diff --git a/datasets/stock/raw/AAPL_stock_prices.csv b/datasets/stock/raw/AAPL_stock_prices.csv
new file mode 100644
index 00000000..d9fef756
--- /dev/null
+++ b/datasets/stock/raw/AAPL_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,19.32107162475586,19.645357131958008,19.30071449279785,19.609643936157227,17.19161033630371,328526800
+2014-01-22,19.675357818603516,19.903213500976562,19.56464385986328,19.696786880493164,17.26800537109375,379985200
+2014-01-23,19.640714645385742,19.875,19.457500457763672,19.863571166992188,17.414230346679688,403239200
+2014-01-24,19.78571319580078,19.843570709228516,19.45535659790039,19.502500534057617,17.097681045532227,429354800
+2014-01-27,19.645357131958008,19.814285278320312,19.491071701049805,19.66071319580078,17.23638916015625,554878800
+2014-01-28,18.170000076293945,18.39285659790039,17.93107032775879,18.08928680419922,15.858722686767578,1065523200
+2014-01-29,17.998214721679688,18.120357513427734,17.807857513427734,17.883928298950195,15.678683280944824,502810000
+2014-01-30,17.947856903076172,18.08928680419922,17.739286422729492,17.849285125732422,15.648316383361816,678501600
+2014-01-31,17.684999465942383,17.911785125732422,17.626785278320312,17.878570556640625,15.673990249633789,464797200
+2014-02-03,17.95035743713379,18.133214950561523,17.832143783569336,17.911785125732422,15.70311450958252,401464000
+2014-02-04,18.066070556640625,18.19499969482422,17.955713272094727,18.171070098876953,15.93042278289795,376681200
+2014-02-05,18.091428756713867,18.402856826782227,18.08035659790039,18.306785583496094,16.04940414428711,328344800
+2014-02-06,18.216428756713867,18.33928680419922,18.136070251464844,18.30392837524414,16.142946243286133,257765200
+2014-02-07,18.62071418762207,18.676071166992188,18.47785758972168,18.559999465942383,16.368791580200195,370280400
+2014-02-10,18.523571014404297,18.999643325805664,18.5,18.892499923706055,16.66203498840332,345559200
+2014-02-11,18.95035743713379,19.20535659790039,18.91071319580078,19.141429901123047,16.881576538085938,282256800
+2014-02-12,19.176786422729492,19.270000457763672,19.044286727905273,19.139999389648438,16.88031578063965,308100800
+2014-02-13,19.094999313354492,19.45892906188965,19.078571319580078,19.44392967224121,17.148365020751953,307398000
+2014-02-14,19.37392807006836,19.499286651611328,19.328929901123047,19.428213119506836,17.134502410888672,272924400
+2014-02-18,19.5,19.68535614013672,19.48607063293457,19.499643325805664,17.197505950927734,260251600
+2014-02-19,19.45535659790039,19.53178596496582,19.08392906188965,19.19178581237793,16.925989151000977,313768000
+2014-02-20,19.035356521606445,19.178571701049805,18.89285659790039,18.969642639160156,16.73007583618164,305858000
+2014-02-21,19.028213500976562,19.091785430908203,18.735713958740234,18.758928298950195,16.54423713684082,278784800
+2014-02-24,18.683929443359375,18.92571449279785,18.65785789489746,18.8410701751709,16.616674423217773,288909600
+2014-02-25,18.906429290771484,18.9132137298584,18.60714340209961,18.645000457763672,16.443761825561523,231952000
+2014-02-26,18.70035743713379,18.75,18.41428565979004,18.47678565979004,16.29539680480957,276217200
+2014-02-27,18.46928596496582,18.885000228881836,18.430356979370117,18.84535789489746,16.62045669555664,301882000
+2014-02-28,18.895713806152344,19.02678680419922,18.64714241027832,18.794286727905273,16.575420379638672,371968800
+2014-03-03,18.693571090698242,18.951786041259766,18.671785354614258,18.84857177734375,16.623292922973633,238781200
+2014-03-04,18.96428680419922,19.022857666015625,18.848928451538086,18.972856521606445,16.732908248901367,259140000
+2014-03-05,18.961429595947266,19.09821319580078,18.897499084472656,19.01285743713379,16.768178939819336,200062800
+2014-03-06,19.028213500976562,19.087142944335938,18.860713958740234,18.95535659790039,16.717472076416016,185488800
+2014-03-07,18.967500686645508,18.999286651611328,18.787500381469727,18.944286346435547,16.70770835876465,220729600
+2014-03-10,18.8700008392334,19.047500610351562,18.869285583496094,18.961429595947266,16.72283363342285,178584000
+2014-03-11,19.123214721679688,19.240713119506836,19.02107048034668,19.14607048034668,16.885671615600586,279224400
+2014-03-12,19.089643478393555,19.191070556640625,19.0,19.164642333984375,16.902053833007812,199326400
+2014-03-13,19.194286346435547,19.273571014404297,18.898571014404297,18.951786041259766,16.714324951171875,257742800
+2014-03-14,18.885356903076172,18.960357666015625,18.678571701049805,18.738929748535156,16.526599884033203,237199200
+2014-03-17,18.8464298248291,18.927499771118164,18.780357360839844,18.812143325805664,16.591171264648438,199544800
+2014-03-18,18.782142639160156,18.99892807006836,18.757143020629883,18.97857093811035,16.737951278686523,209647200
+2014-03-19,19.009286880493164,19.15142822265625,18.89285659790039,18.97357177734375,16.733545303344727,224756000
+2014-03-20,18.92464256286621,19.023929595947266,18.83392906188965,18.882143020629883,16.652904510498047,208398400
+2014-03-21,18.997499465942383,19.0625,18.797500610351562,19.031070709228516,16.784257888793945,374046400
+2014-03-24,19.229286193847656,19.303571701049805,19.109285354614258,19.256786346435547,16.983314514160156,355700800
+2014-03-25,19.33928680419922,19.491071701049805,19.27107048034668,19.46392822265625,17.165996551513672,282293200
+2014-03-26,19.518571853637695,19.60714340209961,19.2450008392334,19.277856826782227,17.00190544128418,299768000
+2014-03-27,19.286428451538086,19.33928680419922,19.11142921447754,19.19499969482422,16.92882537841797,222031600
+2014-03-28,19.2257137298584,19.24785614013672,19.08035659790039,19.17357063293457,16.90992546081543,200564000
+2014-03-31,19.258214950561523,19.31464385986328,19.140356063842773,19.169286727905273,16.906147003173828,168669200
+2014-04-01,19.205713272094727,19.352500915527344,19.17035675048828,19.344642639160156,17.0607967376709,200760000
+2014-04-02,19.37071418762207,19.40999984741211,19.295000076293945,19.376785278320312,17.08915138244629,180420800
+2014-04-03,19.335357666015625,19.375,19.20142936706543,19.24250030517578,16.970720291137695,162344000
+2014-04-04,19.278928756713867,19.28571319580078,18.94928550720215,18.99357032775879,16.751174926757812,275251200
+2014-04-07,18.85785675048828,18.96071434020996,18.63892936706543,18.695356369018555,16.48816680908203,289850400
+2014-04-08,18.756786346435547,18.790000915527344,18.524999618530273,18.694286346435547,16.48722267150879,243888400
+2014-04-09,18.665714263916016,18.94607162475586,18.643571853637695,18.940000534057617,16.703927993774414,206169600
+2014-04-10,18.952856063842773,19.00857162475586,18.684642791748047,18.695714950561523,16.488483428955078,239652000
+2014-04-11,18.53571319580078,18.672500610351562,18.46928596496582,18.5575008392334,16.36659049987793,271717600
+2014-04-14,18.639286041259766,18.648571014404297,18.471786499023438,18.63142967224121,16.431787490844727,205674000
+2014-04-15,18.581071853637695,18.6299991607666,18.26178550720215,18.498571395874023,16.314611434936523,266490000
+2014-04-16,18.501785278320312,18.6103572845459,18.36214256286621,18.53607177734375,16.34769058227539,214765600
+2014-04-17,18.571428298950195,18.84857177734375,18.542856216430664,18.74785614013672,16.53447151184082,284334400
+2014-04-21,18.762142181396484,19.0049991607666,18.71285629272461,18.97035789489746,16.73069953918457,182548800
+2014-04-22,18.868213653564453,18.993928909301758,18.803571701049805,18.989286422729492,16.747400283813477,202563200
+2014-04-23,18.895000457763672,18.968929290771484,18.730356216430664,18.741071701049805,16.52849006652832,394940000
+2014-04-24,20.293214797973633,20.35714340209961,20.026071548461914,20.27750015258789,17.883525848388672,759911600
+2014-04-25,20.161785125732422,20.428213119506836,20.141429901123047,20.426429748535156,18.01486587524414,390275200
+2014-04-28,20.457143783569336,21.27678680419922,20.448213577270508,21.217500686645508,18.712547302246094,669485600
+2014-04-29,21.204999923706055,21.28499984741211,21.05392837524414,21.15464210510254,18.657106399536133,337377600
+2014-04-30,21.165714263916016,21.408214569091797,21.064285278320312,21.074642181396484,18.586559295654297,456640800
+2014-05-01,21.14285659790039,21.242856979370117,20.941429138183594,21.124286651611328,18.630338668823242,244048000
+2014-05-02,21.155000686645508,21.2214298248291,21.061071395874023,21.163570404052734,18.66498565673828,191514400
+2014-05-05,21.07642936706543,21.46428680419922,21.071428298950195,21.46285629272461,18.928936004638672,287067200
+2014-05-06,21.492856979370117,21.586071014404297,21.22892951965332,21.22892951965332,18.722627639770508,374564400
+2014-05-07,21.258928298950195,21.331785202026367,20.9903564453125,21.15464210510254,18.657106399536133,282864400
+2014-05-08,21.008928298950195,21.22892951965332,20.94285774230957,20.999643325805664,18.623857498168945,230297200
+2014-05-09,20.876428604125977,20.9375,20.726070404052734,20.91214370727539,18.546255111694336,291597600
+2014-05-12,20.981786727905273,21.2021427154541,20.97857093811035,21.172500610351562,18.77715492248535,213208800
+2014-05-13,21.14285659790039,21.233570098876953,21.0964298248291,21.205713272094727,18.806608200073242,159737200
+2014-05-14,21.158214569091797,21.33571434020996,21.13357162475586,21.20964241027832,18.81009864807129,166404000
+2014-05-15,21.239286422729492,21.30714225769043,21.001428604125977,21.029285430908203,18.65013885498047,230846000
+2014-05-16,21.022499084472656,21.340356826782227,20.907142639160156,21.339643478393555,18.925390243530273,276256400
+2014-05-19,21.35178565979004,21.690357208251953,21.333213806152344,21.592500686645508,19.149641036987305,317755200
+2014-05-20,21.589643478393555,21.657142639160156,21.45464324951172,21.596786499023438,19.15343475341797,234836000
+2014-05-21,21.565357208251953,21.667856216430664,21.50214385986328,21.653928756713867,19.20411491394043,196859600
+2014-05-22,21.66428565979004,21.780357360839844,21.575000762939453,21.688213348388672,19.234516143798828,200760000
+2014-05-23,21.6875,21.95464324951172,21.659643173217773,21.93321418762207,19.451805114746094,232209600
+2014-05-27,21.99571418762207,22.352142333984375,21.986785888671875,22.343929290771484,19.816055297851562,348866000
+2014-05-28,22.35785675048828,22.493928909301758,22.277856826782227,22.28607177734375,19.76474952697754,315481600
+2014-05-29,22.423213958740234,22.745357513427734,22.42035675048828,22.692142486572266,20.12487030029297,376474000
+2014-05-30,22.78499984741211,23.006071090698242,22.46071434020996,22.60714340209961,20.049497604370117,564020800
+2014-06-02,22.641429901123047,22.672500610351562,22.23214340209961,22.451786041259766,19.911706924438477,369350800
+2014-06-03,22.44499969482422,22.812143325805664,22.4375,22.769285202026367,20.19328498840332,292709200
+2014-06-04,22.765714645385742,23.13892936706543,22.71821403503418,23.029285430908203,20.423871994018555,335482000
+2014-06-05,23.078571319580078,23.19178581237793,22.95035743713379,23.11964225769043,20.503999710083008,303805600
+2014-06-06,23.21071434020996,23.259286880493164,23.016786575317383,23.05607032775879,20.44762420654297,349938400
+2014-06-09,23.174999237060547,23.469999313354492,22.9375,23.424999237060547,20.77481460571289,301660000
+2014-06-10,23.6825008392334,23.762500762939453,23.392499923706055,23.5625,20.89676284790039,251108000
+2014-06-11,23.532499313354492,23.690000534057617,23.36750030517578,23.46500015258789,20.810291290283203,182724000
+2014-06-12,23.510000228881836,23.530000686645508,22.975000381469727,23.072500228881836,20.462196350097656,218996000
+2014-06-13,23.049999237060547,23.110000610351562,22.719999313354492,22.81999969482422,20.238265991210938,218100000
+2014-06-16,22.877500534057617,23.1875,22.862499237060547,23.049999237060547,20.442245483398438,142244000
+2014-06-17,23.077499389648438,23.174999237060547,22.950000762939453,23.020000457763672,20.415637969970703,118904000
+2014-06-18,23.0674991607666,23.072500228881836,22.837499618530273,23.045000076293945,20.43781089782715,134056000
+2014-06-19,23.072500228881836,23.075000762939453,22.834999084472656,22.96500015258789,20.366863250732422,142112000
+2014-06-20,22.962499618530273,23.137500762939453,22.725000381469727,22.727500915527344,20.15622901916504,403592000
+2014-06-23,22.829999923706055,22.905000686645508,22.649999618530273,22.707500457763672,20.13848876953125,174776000
+2014-06-24,22.6875,22.934999465942383,22.547500610351562,22.56999969482422,20.01654815673828,156144000
+2014-06-25,22.552499771118164,22.674999237060547,22.412500381469727,22.59000015258789,20.034284591674805,147476000
+2014-06-26,22.592500686645508,22.762500762939453,22.450000762939453,22.725000381469727,20.154014587402344,130516000
+2014-06-27,22.704999923706055,23.0,22.6924991607666,22.9950008392334,20.39346694946289,256116000
+2014-06-30,23.024999618530273,23.4325008392334,23.022499084472656,23.232500076293945,20.604095458984375,197929200
+2014-07-01,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,20.734907150268555,152892000
+2014-07-02,23.467500686645508,23.514999389648438,23.272499084472656,23.3700008392334,20.726043701171875,113860000
+2014-07-03,23.417499542236328,23.524999618530273,23.299999237060547,23.50749969482422,20.84798240661621,91567200
+2014-07-07,23.53499984741211,23.997499465942383,23.524999618530273,23.99250030517578,21.278114318847656,225872000
+2014-07-08,24.0674991607666,24.200000762939453,23.479999542236328,23.837499618530273,21.14065170288086,260888000
+2014-07-09,23.860000610351562,23.987499237060547,23.690000534057617,23.84749984741211,21.14951515197754,145744000
+2014-07-10,23.440000534057617,23.887500762939453,23.3799991607666,23.760000228881836,21.071916580200195,158744000
+2014-07-11,23.84000015258789,23.97249984741211,23.71500015258789,23.80500030517578,21.111825942993164,136072000
+2014-07-14,23.96500015258789,24.22249984741211,23.912500381469727,24.112499237060547,21.384538650512695,171240000
+2014-07-15,24.200000762939453,24.212499618530273,23.75749969482422,23.829999923706055,21.133996963500977,181911600
+2014-07-16,24.24250030517578,24.274999618530273,23.684999465942383,23.69499969482422,21.01426887512207,213585200
+2014-07-17,23.75749969482422,23.81999969482422,23.142499923706055,23.272499084472656,20.63957405090332,229192000
+2014-07-18,23.405000686645508,23.684999465942383,23.2549991607666,23.607500076293945,20.936674118041992,199952000
+2014-07-21,23.747499465942383,23.75,23.43000030517578,23.485000610351562,20.828033447265625,156316000
+2014-07-22,23.670000076293945,23.72249984741211,23.530000686645508,23.68000030517578,21.000965118408203,220788000
+2014-07-23,23.854999542236328,24.469999313354492,23.792499542236328,24.297500610351562,21.54860496520996,371672000
+2014-07-24,24.260000228881836,24.329999923706055,24.104999542236328,24.25749969482422,21.51313591003418,182916000
+2014-07-25,24.212499618530273,24.459999084472656,24.15999984741211,24.417499542236328,21.655029296875,173876000
+2014-07-28,24.454999923706055,24.809999465942383,24.387500762939453,24.7549991607666,21.954347610473633,221272000
+2014-07-29,24.832500457763672,24.860000610351562,24.5625,24.594999313354492,21.812450408935547,172572000
+2014-07-30,24.610000610351562,24.674999237060547,24.417499542236328,24.537500381469727,21.761451721191406,132040000
+2014-07-31,24.290000915527344,24.362499237060547,23.832500457763672,23.899999618530273,21.196077346801758,227372000
+2014-08-01,23.725000381469727,24.155000686645508,23.702499389648438,24.032499313354492,21.313589096069336,194044000
+2014-08-04,24.092500686645508,24.145000457763672,23.792499542236328,23.897499084472656,21.193862915039062,159832000
+2014-08-05,23.84000015258789,23.920000076293945,23.59000015258789,23.780000686645508,21.089656829833984,223732000
+2014-08-06,23.6875,23.8700008392334,23.677499771118164,23.739999771118164,21.054180145263672,154232000
+2014-08-07,23.732500076293945,23.987499237060547,23.524999618530273,23.6200008392334,21.051952362060547,186844000
+2014-08-08,23.565000534057617,23.704999923706055,23.31999969482422,23.684999465942383,21.109888076782227,167460000
+2014-08-11,23.8174991607666,24.020000457763672,23.709999084472656,23.997499465942383,21.388412475585938,146340000
+2014-08-12,24.010000228881836,24.219999313354492,23.90250015258789,23.99250030517578,21.38395118713379,135180000
+2014-08-13,24.037500381469727,24.309999465942383,24.010000228881836,24.309999465942383,21.66692543029785,127664000
+2014-08-14,24.332500457763672,24.392499923706055,24.200000762939453,24.375,21.72486686706543,112464000
+2014-08-15,24.475000381469727,24.547500610351562,24.21500015258789,24.4950008392334,21.83182144165039,195804000
+2014-08-18,24.622499465942383,24.842500686645508,24.4950008392334,24.790000915527344,22.094745635986328,190288000
+2014-08-19,24.852500915527344,25.170000076293945,24.829999923706055,25.13249969482422,22.400007247924805,277596000
+2014-08-20,25.110000610351562,25.272499084472656,24.987499237060547,25.142499923706055,22.40892219543457,210796000
+2014-08-21,25.142499923706055,25.235000610351562,25.02750015258789,25.145000457763672,22.411149978637695,133912000
+2014-08-22,25.072500228881836,25.36750030517578,25.047500610351562,25.329999923706055,22.576034545898438,176736000
+2014-08-25,25.447500228881836,25.542499542236328,25.31999969482422,25.385000228881836,22.625057220458984,161080000
+2014-08-26,25.354999542236328,25.375,25.21500015258789,25.22249984741211,22.480222702026367,132608000
+2014-08-27,25.2549991607666,25.642499923706055,25.174999237060547,25.532499313354492,22.75650978088379,209476000
+2014-08-28,25.397499084472656,25.69499969482422,25.389999389648438,25.5625,22.783252716064453,273840000
+2014-08-29,25.71500015258789,25.725000381469727,25.549999237060547,25.625,22.838960647583008,178380000
+2014-09-02,25.764999389648438,25.934999465942383,25.68000030517578,25.825000762939453,23.017215728759766,214256000
+2014-09-03,25.774999618530273,25.799999237060547,24.645000457763672,24.735000610351562,22.045726776123047,501684000
+2014-09-04,24.712499618530273,25.022499084472656,24.447500228881836,24.530000686645508,21.863014221191406,342872000
+2014-09-05,24.700000762939453,24.84749984741211,24.577499389648438,24.74250030517578,22.052410125732422,233828000
+2014-09-08,24.825000762939453,24.827499389648438,24.512500762939453,24.59000015258789,21.916494369506836,185426800
+2014-09-09,24.770000457763672,25.770000457763672,24.03499984741211,24.497499465942383,21.834049224853516,759385200
+2014-09-10,24.502500534057617,25.27750015258789,24.440000534057617,25.25,22.50473403930664,403478400
+2014-09-11,25.102500915527344,25.360000610351562,24.905000686645508,25.357500076293945,22.600543975830078,249412400
+2014-09-12,25.302499771118164,25.547500610351562,25.270000457763672,25.415000915527344,22.651790618896484,250504400
+2014-09-15,25.702499389648438,25.762500762939453,25.360000610351562,25.407499313354492,22.64510726928711,245266000
+2014-09-16,24.950000762939453,25.315000534057617,24.72249984741211,25.21500015258789,22.473539352416992,267632400
+2014-09-17,25.3174991607666,25.450000762939453,25.147499084472656,25.395000457763672,22.633970260620117,243706000
+2014-09-18,25.482500076293945,25.587499618530273,25.389999389648438,25.447500228881836,22.68075942993164,149197600
+2014-09-19,25.572500228881836,25.587499618530273,25.125,25.239999771118164,22.49582290649414,283609600
+2014-09-22,25.450000762939453,25.53499984741211,25.145000457763672,25.264999389648438,22.518096923828125,211153600
+2014-09-23,25.149999618530273,25.735000610351562,25.135000228881836,25.65999984741211,22.870153427124023,253608800
+2014-09-24,25.540000915527344,25.712499618530273,25.299999237060547,25.4375,22.671844482421875,240687200
+2014-09-25,25.127500534057617,25.177499771118164,24.43000030517578,24.467500686645508,21.80730628967285,400368000
+2014-09-26,24.63249969482422,25.1875,24.600000381469727,25.1875,22.44902992248535,249482000
+2014-09-29,24.662500381469727,25.110000610351562,24.657499313354492,25.02750015258789,22.306421279907227,199065200
+2014-09-30,25.202499389648438,25.385000228881836,25.13249969482422,25.1875,22.44902992248535,221056400
+2014-10-01,25.147499084472656,25.172500610351562,24.674999237060547,24.795000076293945,22.099199295043945,205965200
+2014-10-02,24.8174991607666,25.05500030517578,24.510000228881836,24.975000381469727,22.2596378326416,191031200
+2014-10-03,24.860000610351562,25.052499771118164,24.760000228881836,24.905000686645508,22.19724464416504,173878400
+2014-10-06,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,22.19724464416504,148204800
+2014-10-07,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,22.00338363647461,168376800
+2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.460166931152344,229618800
+2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.509191513061523,309506000
+2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.4445743560791,265326400
+2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.239580154418945,214333600
+2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,22.00338363647461,254754400
+2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.733774185180664,403734400
+2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.448566436767578,288618000
+2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,21.762741088867188,272718800
+2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.228429794311523,310069200
+2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.832286834716797,378495600
+2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.94814109802246,273052400
+2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.358131408691406,284298800
+2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.445032119750977,188215600
+2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.42051887512207,136750800
+2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.783714294433594,192243600
+2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.917407989501953,210751600
+2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.837194442749023,162619200
+2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27.0,24.064468383789062,178557200
+2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.37641716003418,209130400
+2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.198162078857422,166297600
+2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.256084442138672,149743600
+2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.325462341308594,139874000
+2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.39483642578125,134766000
+2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.354555130004883,108782000
+2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.549251556396484,109769200
+2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.896116256713867,187769600
+2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.24745750427246,238091600
+2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.551809310913086,176254400
+2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.5092830657959,186986800
+2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.84049415588379,176896000
+2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.661466598510742,167476800
+2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,26.028470993041992,173582000
+2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,26.06427574157715,228717200
+2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.547651290893555,189803200
+2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.317155838012695,275361600
+2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.630455017089844,163073200
+2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.614789962768555,99257600
+2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.7509822845459,335256000
+2014-12-02,28.375,28.9375,28.1875,28.657499313354492,25.652507781982422,237395600
+2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.94343376159668,172253600
+2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.844966888427734,168178000
+2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.73531150817871,153275600
+2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.153474807739258,230659600
+2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.538379669189453,240832000
+2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,25.052764892578125,178261200
+2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,24.97891616821289,165606800
+2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.555965423583984,224112400
+2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.220285415649414,268872400
+2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.889080047607422,243162800
+2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.484357833862305,213647200
+2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.209421157836914,236024800
+2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,25.014720916748047,353719200
+2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.274309158325195,180670000
+2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.184797286987305,104113600
+2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,25.06619644165039,57918400
+2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.5092830657959,134884000
+2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.491392135620117,110395600
+2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.180322647094727,119526000
+2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.70142364501953,165613600
+2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.466447830200195,212818400
+2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.777191162109375,257142000
+2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.779428482055664,263188400
+2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.112869262695312,160423600
+2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,25.039342880249023,237458000
+2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,25.06619644165039,214798000
+2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.448549270629883,198603200
+2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.665613174438477,268367600
+2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.571630477905273,195826400
+2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.904747009277344,240056000
+2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.719013214111328,314053200
+2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.329938888549805,199599600
+2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.51568603515625,194303600
+2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.153474807739258,215185600
+2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.283267974853516,185859200
+2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.31011962890625,222460000
+2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.42392921447754,382274800
+2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.804683685302734,585908400
+2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.60807228088379,337745600
+2015-01-30,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.21868896484375,334982000
+2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.547651290893555,250956400
+2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.552127838134766,207662800
+2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.755769729614258,280598800
+2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.946739196777344,168984800
+2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.719829559326172,174826400
+2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.897319793701172,155559200
+2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.414052963256836,248034000
+2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,28.056598663330078,294247200
+2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.411575317382812,297898000
+2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.550880432128906,217088800
+2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.719379425048828,252609600
+2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.91933250427246,179566800
+2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.85866928100586,149449600
+2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,29.09457015991211,195793600
+2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,29.88090705871582,283896400
+2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.694442749023438,276912400
+2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.935056686401367,298846800
+2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.301265716552734,365150000
+2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.860916137695312,248059200
+2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,29.00245475769043,192386800
+2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,29.06312370300293,151265200
+2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.878889083862305,126665200
+2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.400352478027344,226068400
+2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.443029403686523,291368400
+2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.564359664916992,354114000
+2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,27.97347640991211,275426400
+2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.463476181030273,275756000
+2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.95999526977539,193450800
+2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.766780853271484,207309200
+2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,28.072328567504883,143497200
+2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.541887283325195,204092400
+2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.8631649017334,261083600
+2015-03-19,32.1875,32.3125,31.850000381469727,31.875,28.645233154296875,183238000
+2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.285764694213867,274780400
+2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.5800838470459,150838800
+2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.4632568359375,131369200
+2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.719600677490234,206620800
+2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.91281509399414,190291600
+2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.690391540527344,158184800
+2015-03-30,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.391366958618164,188398800
+2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.955501556396484,168362400
+2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.91506576538086,162485600
+2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.155458450317383,128880400
+2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.611536026000977,148776000
+2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.310476303100586,140049200
+2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.218364715576172,149316800
+2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.434049606323242,129936000
+2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.555370330810547,160752000
+2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.49919891357422,145460400
+2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.375629425048828,102098400
+2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.48347282409668,115881600
+2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.34642791748047,113476000
+2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,28.02739715576172,207828000
+2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.66769790649414,188217200
+2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.512685775756836,129740400
+2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.896869659423828,150618000
+2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.132770538330078,183083600
+2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.269813537597656,178103600
+2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.802278518676758,387816800
+2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.33272361755371,475696000
+2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.901355743408203,253544400
+2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.11726188659668,332781600
+2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,28.971004486083984,234050400
+2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.914838790893555,203953200
+2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.26329803466797,197085600
+2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,28.085811614990234,288564000
+2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.259519577026367,175763600
+2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.79196548461914,222201600
+2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.49867057800293,168143200
+2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.39714241027832,192640000
+2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.428735733032227,138776800
+2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,29.092018127441406,180814000
+2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,29.05141258239746,152832000
+2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.37177085876465,203531600
+2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.344701766967773,178532800
+2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.342439651489258,145819600
+2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.642494201660156,158921600
+2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.901941299438477,182384000
+2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.24317741394043,282790400
+2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.789142608642578,183332800
+2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.73049545288086,122933200
+2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.392078399658203,203538000
+2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.450735092163086,128451200
+2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.319883346557617,134670400
+2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.35597801208496,123934000
+2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.184520721435547,153800400
+2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,29.024333953857422,142507200
+2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.83257293701172,210699200
+2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.746835708618164,224301600
+2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,29.07622718811035,156349200
+2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,29.010801315307617,141563600
+2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.690441131591797,147544800
+2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.634033203125,175955600
+2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.78744888305664,125976400
+2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.71977424621582,131672400
+2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.850616455078125,141628800
+2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.56184196472168,218867600
+2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.78969955444336,136157200
+2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.65884780883789,121075600
+2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.902509689331055,221123600
+2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,28.76488494873047,127752400
+2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.595685958862305,176267200
+2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,28.09483528137207,196645600
+2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.297876358032227,177482800
+2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.56184196472168,120955200
+2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.525737762451172,108844000
+2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.426477432250977,112241600
+2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.356542587280273,187787200
+2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.652645111083984,243046400
+2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,27.088626861572266,314380000
+2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.812822341918945,245418000
+2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.349777221679688,165762000
+2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.33849334716797,127072400
+2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.61147689819336,134596800
+2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,28.992748260498047,144889600
+2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.24317741394043,184658800
+2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.79591941833496,235600800
+2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.498106002807617,307025600
+2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.250507354736328,461802400
+2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.236967086791992,203998000
+2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,28.088064193725586,168649200
+2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.69776725769043,177822000
+2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.835386276245117,134472400
+2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.747398376464844,148046800
+2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.607526779174805,134513200
+2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.36612892150879,171540000
+2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.72089195251465,279904000
+2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.863582611083984,496554400
+2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,26.03504180908203,397250400
+2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,26.091703414916992,211612000
+2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,26.180086135864258,154681600
+2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.131925582885742,219806400
+2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.72003173828125,388331200
+2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.116634368896484,404870000
+2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,26.096235275268555,194143200
+2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.279802322387695,171718000
+2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.551753997802734,163538800
+2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.402183532714844,138242800
+2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,26.064502716064453,193146000
+2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.529664993286133,274006400
+2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.968196868896484,513102000
+2015-08-24,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.369897842407227,648825200
+2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.510408401489258,414406400
+2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.858842849731445,387098400
+2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.590852737426758,338464400
+2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.674707412719727,212657600
+2015-08-31,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.55459213256836,224917200
+2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.412385940551758,307383600
+2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.459409713745117,247555200
+2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,25.01295280456543,212935600
+2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.763656616210938,199985200
+2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.452611923217773,219374400
+2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.96309471130371,340043200
+2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.511531829833984,251571200
+2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.883203506469727,199662000
+2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.13249397277832,233453600
+2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.352323532104492,173364800
+2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.38178825378418,148694000
+2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.817485809326172,256450400
+2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.710968017578125,297141200
+2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.10982894897461,200888000
+2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.699636459350586,201384800
+2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.908132553100586,143026800
+2015-09-24,28.3125,28.875,28.092500686645508,28.75,26.062236785888672,200878000
+2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,25.99651336669922,224607600
+2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.482072830200195,208436000
+2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.716066360473633,293461600
+2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,24.99708366394043,265892000
+2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.833911895751953,255716400
+2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,25.01521873474121,232079200
+2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.10586929321289,208258800
+2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.22597885131836,192787200
+2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.10586929321289,187062400
+2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.815784454345703,247918400
+2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.4095516204834,211064400
+2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.291704177856445,121868800
+2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.334760665893555,132197200
+2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,24.97669219970703,177849600
+2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.350629806518555,150694000
+2015-10-16,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.164793014526367,156930400
+2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.321165084838867,119036800
+2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.783485412597656,195871200
+2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.781221389770508,167180800
+2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,26.175554275512695,166616400
+2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,26.98688507080078,237467600
+2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.12569236755371,265335200
+2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.96025276184082,279537600
+2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,27.029937744140625,342205600
+2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.31549072265625,204909200
+2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,27.082063674926758,197461200
+2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.462800979614258,128813200
+2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.77781105041504,182076000
+2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.648639678955078,179544400
+2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.52118492126465,158210800
+2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.55304718017578,132169200
+2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.441518783569336,135485600
+2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.576644897460938,236511600
+2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.426437377929688,180872000
+2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.337671279907227,130102400
+2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.568387985229492,183249600
+2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,25.987167358398438,152426800
+2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.875646591186523,110467600
+2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.69499969482422,186698800
+2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,27.034114837646484,173183200
+2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.15247344970703,137148400
+2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.79969596862793,129930000
+2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,27.0568790435791,171212800
+2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.863420486450195,85553200
+2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.81334686279297,52185600
+2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.92487335205078,156721200
+2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.706375122070312,139409600
+2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.46512794494629,133546400
+2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.219318389892578,166278000
+2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,27.091018676757812,231108000
+2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.920324325561523,128336800
+2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.908937454223633,137238000
+2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.314912796020508,185445600
+2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.440088272094727,116850800
+2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.75956916809082,187544800
+2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.600255966186523,257274800
+2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.147327423095703,213292400
+2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.340787887573242,224954000
+2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.803659439086914,179091200
+2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.132240295410156,385813200
+2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.42812156677246,190362400
+2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.405357360839844,131157600
+2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.71944236755371,130629600
+2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,24.58743667602539,54281600
+2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.312049865722656,106816800
+2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.74903106689453,123724800
+2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.425846099853516,100855200
+2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.956989288330078,163649200
+2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,23.97747802734375,270597600
+2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.37661361694336,223164000
+2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.919143676757812,273829600
+2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.951854705810547,324377600
+2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,22.06792449951172,283192000
+2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.425251007080078,198957600
+2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.750720977783203,196616800
+2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.16579246520996,249758400
+2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.650577545166016,252680400
+2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.10661506652832,319335600
+2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,21.999652862548828,212350800
+2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,22.029237747192383,289337600
+2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.91771125793457,208646000
+2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,23.083017349243164,263202000
+2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.632368087768555,207178000
+2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.75754737854004,300308000
+2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.26223373413086,533478800
+2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.414714813232422,222715200
+2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.15441131591797,257666000
+2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.947298049926758,163774000
+2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.50348663330078,149428800
+2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.929092407226562,183857200
+2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.105297088623047,185886800
+2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.51490020751953,185672400
+2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.74144744873047,216085600
+2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.736875534057617,177324800
+2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.57210922241211,169374400
+2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.44167709350586,200298800
+2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.508037567138672,161405600
+2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.11444664001465,196231600
+2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.4531192779541,179452800
+2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,22.027484893798828,156084000
+2016-02-19,24.0,24.190000534057617,23.950000762939453,24.010000228881836,21.977148056030273,141496800
+2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.169363021850586,137123200
+2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.66822052001953,127770400
+2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,21.990877151489258,145022800
+2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.141910552978516,110330800
+2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.17623519897461,115964400
+2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.125885009765625,140865200
+2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,23.004608154296875,201628400
+2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,23.054950714111328,132678400
+2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.22657585144043,147822800
+2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.572114944458008,184220400
+2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.311243057250977,143315600
+2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.11902618408203,126247600
+2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.139619827270508,108806800
+2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.151058197021484,134054400
+2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.400487899780273,109632800
+2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.459983825683594,100304400
+2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.931379318237305,160270800
+2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.249460220336914,153214000
+2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.21055793762207,137682800
+2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.23801612854004,176820800
+2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.23573112487793,142010800
+2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.421079635620117,129777600
+2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.28607177734375,102814000
+2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.180803298950195,104532000
+2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,24.070972442626953,77645600
+2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.640766143798828,124760400
+2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,25.070968627929688,182404400
+2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.940528869628906,103553600
+2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.169368743896484,103496000
+2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.42795753479004,149424800
+2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.12818145751953,106314800
+2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.391334533691406,105616400
+2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.837568283081055,127207600
+2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.865026473999023,94326800
+2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.947397232055664,117630000
+2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.2723445892334,108929200
+2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.63848114013672,133029200
+2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.652212142944336,101895600
+2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.137332916259766,187756000
+2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.594995498657227,243286000
+2016-04-19,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.464563369750977,129539600
+2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.51490592956543,122444000
+2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.249460220336914,126210000
+2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.183101654052734,134732400
+2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,24.045799255371094,112126400
+2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.87874984741211,224064800
+2016-04-27,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.38446807861328,458408400
+2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.700258255004883,328970800
+2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.45083236694336,274126000
+2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.427947998046875,192640400
+2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.780345916748047,227325200
+2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.55380630493164,164102000
+2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.466320037841797,143562000
+2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.346601486206055,174799600
+2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.362720489501953,131745600
+2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.507761001586914,134747200
+2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.298248291015625,114876400
+2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.798660278320312,305258800
+2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,20.840105056762695,177571200
+2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.613662719726562,245039200
+2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.523876190185547,187667600
+2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.770214080810547,168249600
+2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.687335968017578,121768400
+2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.92216682434082,128104000
+2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.20074462890625,152074400
+2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.539167404174805,140560800
+2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.935165405273438,152675200
+2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.117046356201172,225324800
+2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.103229522705078,145364800
+2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,22.990421295166016,169228800
+2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.66810417175293,116693200
+2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.49773406982422,160766400
+2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.543779373168945,114019600
+2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.707239151000977,93170000
+2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.799331665039062,89638000
+2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.778614044189453,83392400
+2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.94207191467285,106405600
+2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.7532901763916,126851600
+2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.410247802734375,152082000
+2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.43787384033203,127727600
+2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.364194869995117,117780800
+2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.458599090576172,125307200
+2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.94749641418457,244032800
+2016-06-20,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.8945369720459,137647600
+2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,22.081022262573242,142185600
+2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,21.99814224243164,116876400
+2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.124765396118164,128960800
+2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.50315284729004,301245600
+2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,21.19005012512207,181958400
+2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.546897888183594,161779600
+2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.733379364013672,146124000
+2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,22.00965118408203,143345600
+2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,22.076419830322266,104106000
+2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.86921501159668,110820800
+2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,21.993532180786133,123796400
+2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.08793067932129,100558400
+2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.2582950592041,115648400
+2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.32736587524414,95179600
+2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.42866325378418,96670000
+2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.302043914794922,103568800
+2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.744077682495117,155676000
+2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.74177360534668,120548000
+2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,22.983510971069336,145975600
+2016-07-19,24.889999389648438,25.0,24.834999084472656,24.967500686645508,22.992721557617188,95119600
+2016-07-20,25.0,25.114999771118164,24.934999465942383,24.989999771118164,23.013442993164062,105104000
+2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.891422271728516,130808000
+2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.71414566040039,113254800
+2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.410247802734375,161531600
+2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.25599479675293,224959200
+2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.701812744140625,369379200
+2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,24.021831512451172,159479200
+2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,23.991901397705078,110934800
+2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.415517807006836,152671600
+2016-08-02,26.512500762939453,26.517499923706055,26.0,26.1200008392334,24.054067611694336,135266400
+2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.355663299560547,120810400
+2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.50611686706543,109634800
+2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.878793716430664,162213600
+2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,25.084810256958008,112148800
+2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.18665313720703,105260800
+2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27.0,24.99915885925293,96034000
+2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,24.982946395874023,109938000
+2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,25.04081916809082,74641600
+2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.34173583984375,103472800
+2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.318593978881836,135177600
+2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.28155517578125,101424000
+2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.249147415161133,87938800
+2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.313961029052734,101472400
+2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.117212295532227,103280800
+2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.195905685424805,85030800
+2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,25.0060977935791,94700400
+2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.89962387084961,100344800
+2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.75379753112793,111065200
+2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.72601890563965,99881200
+2016-08-30,26.450000762939453,26.625,26.375,26.5,24.536209106445312,99455600
+2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.559362411499023,118649600
+2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.70518684387207,106806000
+2016-09-02,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.93665885925293,107210000
+2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.92971420288086,107521600
+2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,25.082487106323242,169457200
+2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.42510223388672,212008000
+2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.871877670288086,186228000
+2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.406587600708008,181171200
+2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,24.987586975097656,248704800
+2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.871809005737305,443554800
+2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.75141716003418,359934400
+2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.600954055786133,319547600
+2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.290782928466797,188092000
+2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.288463592529297,138057200
+2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.283838272094727,144012800
+2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.53151512145996,124296000
+2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,26.089397430419922,209924800
+2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.128747940063477,119477600
+2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.17735481262207,98429600
+2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.376422882080078,118564400
+2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,25.96671485900879,143548000
+2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.1680965423584,145516400
+2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,26.045421600341797,86807200
+2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.156522750854492,118947200
+2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.1680965423584,85812400
+2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.362531661987305,115117200
+2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.401884078979492,97433600
+2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.86252212524414,144944000
+2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.920391082763672,256164000
+2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.16111946105957,150347200
+2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,27.077789306640625,140769600
+2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.22824478149414,142608800
+2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.209732055664062,94499600
+2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.191213607788086,98214000
+2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.11019515991211,80138400
+2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,27.096309661865234,96503200
+2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,26.98982810974121,92770800
+2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.232873916625977,94154800
+2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.371763229370117,192516000
+2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.756044387817383,264536800
+2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.499109268188477,138248000
+2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.32318878173828,151446800
+2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.281524658203125,105677600
+2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.80699920654297,175303200
+2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.830148696899414,113326800
+2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.55327796936035,107730400
+2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.32294273376465,123348000
+2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.68822479248047,130240000
+2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.839452743530273,97016800
+2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.79757308959961,236705600
+2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,25.078651428222656,228538000
+2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.22755241394043,136575600
+2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.594709396362305,204702000
+2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.92043685913086,129058000
+2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.590505599975586,235362000
+2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.581201553344727,110528000
+2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.606792449951172,113715600
+2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,25.995344161987305,117058400
+2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,26.011627197265625,103862000
+2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.879011154174805,109705600
+2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,26.00929832458496,45903600
+2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.958114624023438,108776000
+2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.932519912719727,114115200
+2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.71381950378418,144649200
+2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.474170684814453,148347600
+2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.569561004638672,106112000
+2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,25.385765075683594,137298000
+2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.581201553344727,104782000
+2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.83247184753418,119994800
+2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,26.08608055114746,108273200
+2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.511850357055664,137610400
+2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.360620498657227,105497600
+2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.80035400390625,174935200
+2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.80035400390625,136127200
+2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.946929931640625,186098000
+2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,26.981828689575195,177404400
+2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.137710571289062,111117600
+2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.2098331451416,85700000
+2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.235429763793945,95132800
+2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,27.056276321411133,104343600
+2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.10979461669922,56998000
+2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.281957626342773,73187600
+2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.16562843322754,83623600
+2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.15865135192871,60158000
+2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.946929931640625,122345200
+2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,27.023700714111328,115127600
+2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,26.99346160888672,84472400
+2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.130727767944336,88774400
+2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.433191299438477,127007600
+2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.684465408325195,134247600
+2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.712383270263672,97848400
+2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.861286163330078,110354400
+2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.744958877563477,108344800
+2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.69610023498535,104447600
+2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.919456481933594,137759200
+2017-01-18,30.0,30.125,29.927499771118164,29.997499465942383,27.917125701904297,94852000
+2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.868267059326172,102389200
+2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.919456481933594,130391600
+2017-01-23,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.938068389892578,88200800
+2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.912473678588867,92844000
+2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.35685920715332,129510400
+2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.370817184448242,105350400
+2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.373146057128906,82251600
+2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.298694610595703,121510000
+2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.233549118041992,196804000
+2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.955249786376953,447940000
+2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.90406608581543,134841600
+2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,30.032026290893555,98029200
+2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.31354522705078,107383600
+2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.602048873901367,152735200
+2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.720705032348633,92016400
+2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.94268798828125,113399600
+2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.872596740722656,80262000
+2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.145994186401367,92141600
+2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.550241470336914,132904800
+2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.664743423461914,142492400
+2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.627351760864258,90338400
+2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.713802337646484,88792800
+2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.94281005859375,98028800
+2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,32.038597106933594,83347600
+2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.90308380126953,83152800
+2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.93345832824707,87106400
+2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,31.996545791625977,81029600
+2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,32.01057052612305,93931600
+2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.66484069824219,145658400
+2017-03-02,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.47090530395508,104844000
+2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.662513732910156,84432400
+2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.559688568115234,87000000
+2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.60175704956055,69785200
+2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.480255126953125,74828800
+2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.40547180175781,88623600
+2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.512962341308594,78451200
+2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.52698516845703,69686800
+2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.4779167175293,61236400
+2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.82140350341797,102767200
+2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.87515640258789,76928000
+2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,32.71158218383789,175540000
+2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,33.055076599121094,86168000
+2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.67653274536133,158119600
+2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,33.04573440551758,103440800
+2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.92889404296875,81385200
+2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.863460540771484,89582400
+2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.9195442199707,94300400
+2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.60186767578125,133499200
+2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.676639556884766,116760000
+2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,33.632240295410156,84829200
+2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.569156646728516,78646800
+2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.5785026550293,79942800
+2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.82853317260742,79565600
+2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.65327453613281,110871600
+2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.569156646728516,84596000
+2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.4943733215332,66688800
+2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.454654693603516,75733600
+2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,33.09479904174805,121517600
+2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.134517669677734,81400000
+2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,32.95927810668945,71291600
+2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.141536712646484,66328400
+2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,32.99432373046875,58790000
+2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.87281799316406,69313600
+2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.28407669067383,93278400
+2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.24435043334961,69283600
+2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.56448745727539,68537200
+2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.7724494934082,75486000
+2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.57382583618164,80164800
+2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.59953308105469,56985200
+2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.566802978515625,83441600
+2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.25147247314453,134411600
+2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.468780517578125,181408800
+2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.3636360168457,182788000
+2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.23978805541992,93487600
+2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.807613372802734,109310800
+2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.75398635864258,195009600
+2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,35.982975006103516,156521600
+2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.8123893737793,103222800
+2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,36.12211227416992,109020400
+2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.62657928466797,130108000
+2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.532718658447266,104038800
+2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.47876739501953,80194000
+2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.25395965576172,203070800
+2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.7912712097168,134272800
+2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.91328430175781,107843200
+2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,36.13149642944336,91865600
+2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,36.0869140625,79675600
+2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,35.97897720336914,76712000
+2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,36.10334014892578,76942400
+2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,36.04233169555664,87710400
+2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,36.05641174316406,80507600
+2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.842891693115234,97804800
+2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.94144821166992,65616400
+2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.474063873291016,111082800
+2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,36.11742401123047,101326800
+2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.23943328857422,106499600
+2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.45529556274414,84278400
+2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.36613082885742,85003200
+2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,34.955963134765625,259530800
+2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,34.120670318603516,289229200
+2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.39518737792969,136661600
+2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,34.059669494628906,126124800
+2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.85553741455078,128661600
+2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.38157272338867,201444400
+2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.33653259277344,130165600
+2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,34.02447509765625,99600400
+2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.226253509521484,85063200
+2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.169952392578125,76425200
+2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.32245635986328,141757600
+2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.21453094482422,102769600
+2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.724143981933594,99047600
+2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.21686935424805,88329600
+2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.71240234375,125997600
+2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.792179107666016,92096400
+2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.670169830322266,57111200
+2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.80860900878906,86278400
+2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.489501953125,96515200
+2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.82972717285156,76806800
+2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,34.03620529174805,84362400
+2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.14647674560547,79127200
+2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.19576644897461,99538000
+2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.67206954956055,100797600
+2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,34.97005081176758,80528400
+2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,35.092071533203125,95174000
+2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.214073181152344,71475200
+2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.434635162353516,83692000
+2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.27507781982422,68974800
+2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.2586555480957,105010400
+2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.685691833496094,85972800
+2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.83820724487305,75415600
+2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,36.007137298583984,63124000
+2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.32669448852539,129905200
+2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,35.077980041503906,68854800
+2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.89731979370117,79383600
+2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.207027435302734,141474400
+2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.870601654052734,279747200
+2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.50221633911133,108389200
+2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.694618225097656,82239600
+2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.26243591308594,87481200
+2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.560428619384766,144823600
+2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.79036331176758,104526000
+2017-08-10,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.586669921875,163217200
+2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,37.09548568725586,105028400
+2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.653751373291016,88490800
+2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,38.06597137451172,117862000
+2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.91286087036133,110686400
+2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.18498229980469,111762400
+2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,37.10019302368164,109712400
+2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,37.0318717956543,105474000
+2017-08-22,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.63726043701172,86418400
+2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.68437194824219,77596400
+2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.51713180541992,79275600
+2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.656105041503906,101920400
+2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,38.03535079956055,103864000
+2017-08-29,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.37454605102539,118067600
+2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.47819900512695,109078400
+2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.63130569458008,107140400
+2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.6430778503418,66364400
+2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,38.179046630859375,117874000
+2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,38.13899230957031,86606800
+2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,37.98587417602539,87714000
+2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.36636734008789,114446000
+2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,38.04241943359375,126323200
+2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.89165496826172,286856000
+2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.606624603271484,179629600
+2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.28392028808594,95042800
+2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.66081619262695,196458400
+2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,37.375789642333984,113077600
+2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.389915466308594,83242400
+2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.763336181640625,211805600
+2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,36.13204574584961,150046800
+2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.77872085571289,186581600
+2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.463069915771484,177549200
+2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,36.07316589355469,146640000
+2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.32991409301758,102016800
+2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,36.106143951416016,88022000
+2017-09-29,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.30399703979492,105199200
+2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.230979919433594,74795200
+2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.388797760009766,64921200
+2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.153255462646484,80655200
+2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.60316467285156,85135200
+2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.58195877075195,69630400
+2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.709163665771484,65051600
+2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.72330093383789,62468000
+2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.876399993896484,67622400
+2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.746849060058594,64500400
+2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,36.98005676269531,65576800
+2017-10-16,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.66081619262695,96486000
+2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.799800872802734,75989200
+2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.63254165649414,65496800
+2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.74214172363281,170336800
+2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,36.80574035644531,95896400
+2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.78689193725586,87937200
+2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,37.0059700012207,71028800
+2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.84343719482422,84828400
+2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,37.07898712158203,68002000
+2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.40753173828125,177816800
+2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.27201843261719,178803200
+2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.818511962890625,144187200
+2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.31207275390625,134551200
+2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.59944534301758,165573600
+2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,40.633541107177734,237594400
+2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,41.045772552490234,140105200
+2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.17767333984375,97446000
+2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.514530181884766,97638000
+2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.42972183227539,117930400
+2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.292606353759766,100582000
+2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,41.12712097167969,67928400
+2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.50537872314453,99130000
+2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,39.971107482910156,116632400
+2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.44864273071289,94550000
+2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.224063873291016,87598000
+2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.183876037597656,65049600
+2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.930908203125,100525200
+2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.36116027832031,102355600
+2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.36353302001953,56106800
+2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,41.15550231933594,82867200
+2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.91435623168945,105715200
+2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,40.0656623840332,166665600
+2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.62594985961914,166108800
+2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.436824798583984,159037200
+2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,40.141319274902344,130169600
+2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,40.10349655151367,109400800
+2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,39.954559326171875,114240000
+2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,40.02785110473633,102693200
+2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,40.039669036865234,93420800
+2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.81979751586914,141095200
+2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.59048843383789,77636800
+2017-12-13,43.125,43.3849983215332,43.0,43.067501068115234,40.72524642944336,95273600
+2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.713417053222656,81906000
+2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,41.12712097167969,160677200
+2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.70631408691406,117684400
+2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.261878967285156,109745600
+2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.216957092285156,93902400
+2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.37298583984375,83799600
+2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.37298583984375,65397600
+2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.32335662841797,132742000
+2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.330440521240234,85992800
+2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.44391632080078,65920800
+2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,40.006568908691406,103999600
+2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.722869873046875,102223600
+2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.71577453613281,118071600
+2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.9049072265625,89738400
+2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.37062072753906,94640000
+2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.216957092285156,82271200
+2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.21222686767578,86336000
+2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.20277786254883,95839600
+2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.43682098388672,74670800
+2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.86470031738281,101672400
+2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.65194320678711,118263600
+2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.33987808227539,137547200
+2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.3776969909668,124773600
+2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.18857955932617,129700400
+2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.84343719482422,108434400
+2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.85289001464844,130756400
+2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.186222076416016,204420400
+2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.451019287109375,166116000
+2018-01-26,43.0,43.0,42.51499938964844,42.877498626708984,40.54556655883789,156572000
+2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.706336975097656,202561600
+2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.472312927246094,184192800
+2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.58104705810547,129915600
+2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.66378402709961,188923200
+2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,37.9427604675293,346375200
+2018-02-05,39.775001525878906,40.970001220703125,39.0,39.122501373291016,36.99479293823242,290954000
+2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.54086685180664,272975200
+2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.7158203125,206434400
+2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.678009033203125,217562000
+2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,37.12664031982422,282690400
+2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.62204360961914,243278000
+2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,39.00896072387695,130196800
+2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.728187561035156,162579600
+2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,41.06218338012695,204588800
+2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.92925262451172,160704400
+2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.791595458984375,135722000
+2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.6064453125,149886400
+2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.94587707519531,123967600
+2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.65797424316406,135249600
+2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.48164367675781,152648800
+2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.34395217895508,155712400
+2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.27988815307617,151128400
+2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.5392951965332,195208000
+2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.826507568359375,153816000
+2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,41.971309661865234,113605600
+2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.935699462890625,95154000
+2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.546409606933594,126814000
+2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,41.99979019165039,95096400
+2018-03-09,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.72138977050781,128740800
+2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,43.134395599365234,128828400
+2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.719017028808594,126774000
+2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.3558464050293,117473600
+2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.40568923950195,90975200
+2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.25614547729492,157618800
+2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.610511779785156,133787200
+2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.59626007080078,78597600
+2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.6539192199707,148219600
+2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,40.07948684692383,165963200
+2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.1513786315918,164115200
+2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,41.00997543334961,150164800
+2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,39.95842361450195,163690400
+2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.51692581176758,166674000
+2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.82550048828125,153594000
+2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.56439208984375,150347200
+2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,39.970298767089844,121112000
+2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.73461151123047,138422000
+2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,41.01708221435547,107732800
+2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,39.967926025390625,140021200
+2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.36433410644531,116070800
+2018-04-10,43.25,43.5,42.88249969482422,43.3125,41.1239128112793,113634400
+2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.93162155151367,89726400
+2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.33515167236328,91557200
+2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.4752082824707,100497200
+2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.733943939208984,86313600
+2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.308372497558594,106421600
+2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.21341323852539,83018000
+2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,41.01708221435547,139235200
+2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.33652877807617,261964400
+2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.22258377075195,146062000
+2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.67664337158203,134768000
+2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.84517288208008,113528400
+2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,38.98047637939453,111852000
+2018-04-27,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.529476165771484,142623200
+2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.227333068847656,169709600
+2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,40.138824462890625,214277600
+2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.911956787109375,266157600
+2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,41.987918853759766,136272800
+2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,43.6352424621582,224805200
+2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,43.95094680786133,169805600
+2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,44.162200927734375,113611200
+2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.47316360473633,92844800
+2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,45.10929870605469,111957200
+2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.937740325927734,104848800
+2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.83289337158203,83115200
+2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.4254264831543,94780800
+2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.84004211425781,76732400
+2018-05-17,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.556488037109375,69176000
+2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.394447326660156,73190800
+2018-05-21,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.70899200439453,73603200
+2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.59699249267578,60962800
+2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.882930755615234,80233600
+2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.83289337158203,92936000
+2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.93535232543945,69844000
+2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.77332305908203,90056400
+2018-05-30,46.93000030517578,47.0,46.69499969482422,46.875,44.67800521850586,74762000
+2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.527889251708984,109931200
+2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.330894470214844,93770000
+2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.709781646728516,105064800
+2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,46.062435150146484,86264000
+2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.222076416015625,83734400
+2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,46.098175048828125,85388800
+2018-06-08,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.678802490234375,106627200
+2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.566795349121094,73234000
+2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.8170051574707,67644400
+2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.44050598144531,86553600
+2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.4643440246582,86440400
+2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,44.9973030090332,246876800
+2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,44.97347640991211,73939600
+2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.246707916259766,134314000
+2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.43973159790039,82514800
+2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.19191360473633,102847600
+2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,44.063236236572266,108801600
+2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.40795135498047,126652400
+2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,43.946475982666016,98276800
+2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.88215255737305,101141200
+2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.20145034790039,69460800
+2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,44.108516693115234,90950800
+2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.60176086425781,70925200
+2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.824954986572266,55819200
+2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.1776123046875,66416800
+2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.790008544921875,69940800
+2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.41191101074219,79026400
+2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.35712432861328,63756400
+2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.7685546875,75326000
+2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.51915740966797,72164400
+2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.59062957763672,50055600
+2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.49055862426758,60172400
+2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.61922836303711,62138000
+2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.369022369384766,65573600
+2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.721683502197266,81147200
+2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.616844177246094,82704800
+2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.657352447509766,63957600
+2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,45.988555908203125,74791600
+2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.422237396240234,66839600
+2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.276885986328125,76304000
+2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.50722885131836,96096000
+2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.252281188964844,84118000
+2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.34282302856445,157492000
+2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,48.01396560668945,271742800
+2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.417442321777344,249616000
+2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.560420989990234,133789600
+2018-08-06,52.0,52.3125,51.76750183105469,52.26750183105469,49.81776809692383,101701600
+2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.35073471069336,102349600
+2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.38408660888672,90102000
+2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.77249526977539,93970400
+2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.624237060546875,98444800
+2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,49.94466018676758,103563600
+2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,50.15508270263672,82992000
+2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.27225875854492,115230400
+2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,51.00873565673828,114001600
+2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,52.02737808227539,141708000
+2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.52045440673828,121150800
+2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.42001724243164,104639200
+2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.42241668701172,76072400
+2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.52762222290039,75532800
+2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.68783187866211,73905600
+2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,52.113468170166016,82100400
+2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.53432083129883,91107200
+2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.3186149597168,109019200
+2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.8088264465332,195175200
+2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.430519104003906,173360400
+2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.605079650878906,109560400
+2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.2487907409668,133332000
+2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.34730911254883,137160000
+2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.916900634765625,150479200
+2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.20671463012695,158066000
+2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.526649475097656,142996000
+2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.86190414428711,197114800
+2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,54.1387939453125,166825600
+2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.52425765991211,127997200
+2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,52.09911346435547,148780400
+2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,52.18519973754883,126286800
+2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.21628952026367,108495200
+2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.61321258544922,106435200
+2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,52.04650115966797,384986800
+2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.79494857788086,110773600
+2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,53.12971115112305,98217600
+2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,52.706478118896484,95938800
+2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.78968048095703,120724800
+2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,53.97858428955078,91717600
+2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.342041015625,94403200
+2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,54.82506561279297,99152800
+2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.49220275878906,114619200
+2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.516605377197266,128168000
+2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.631866455078125,134322000
+2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.50752639770508,118655600
+2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.2487907409668,107564000
+2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.735652923583984,167962400
+2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.278934478759766,212497600
+2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,53.1105842590332,161351600
+2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,51.97476577758789,123164000
+2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,53.120147705078125,116736000
+2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.89059829711914,91541600
+2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.654354095458984,130325200
+2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.44105911254883,132314800
+2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.761478424072266,115168400
+2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.25883483886719,155071200
+2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.43197250366211,163702000
+2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.558223724365234,119423200
+2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.7213134765625,189033600
+2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.75048828125,183742000
+2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,51.00394821166992,146640000
+2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.33345031738281,153435600
+2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,53.13689041137695,233292800
+2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.61228942871094,365314800
+2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.203880310058594,264654800
+2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.72514724731445,127531600
+2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.202911376953125,133697600
+2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,50.027748107910156,101450400
+2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,49.06313705444336,137463200
+2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.59161376953125,204542000
+2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,46.12610626220703,187531600
+2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.823177337646484,243204000
+2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.929351806640625,185915200
+2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.43804931640625,147713200
+2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.597618103027344,167701200
+2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.466835021972656,271300800
+2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.418846130371094,124496800
+2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.341453552246094,94496000
+2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.90054702758789,179994000
+2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.809364318847656,165549600
+2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.41704177856445,184250000
+2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,43.08351135253906,167080000
+2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.85075759887695,158126000
+2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.34806442260742,163210000
+2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.397239685058594,165377200
+2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.92454147338867,172393600
+2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.42963790893555,169126400
+2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.695987701416016,248104000
+2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.463233947753906,189126800
+2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.57600402832031,142510800
+2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,41.019920349121094,127594400
+2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.707374572753906,162814800
+2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.33784866333008,177151600
+2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.84895324707031,135366000
+2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.605987548828125,196189200
+2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.631778717041016,259092000
+2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.16807174682617,382978400
+2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.23225784301758,148676800
+2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.71335983276367,234330000
+2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.4686164855957,212468400
+2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.48781967163086,169165600
+2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.85014343261719,140014000
+2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.893333435058594,148158800
+2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,34.118873596191406,365248800
+2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.57538604736328,234428400
+2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.4962043762207,219111200
+2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.172874450683594,164101200
+2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.78715133666992,180396400
+2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.90472412109375,143122800
+2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.54239273071289,108092800
+2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,35.99291229248047,129756800
+2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.72957229614258,114843600
+2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.17827606201172,122278800
+2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.39902877807617,119284800
+2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.6293830871582,135004000
+2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.78475570678711,121576000
+2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.933528900146484,92522400
+2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.640777587890625,101766000
+2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.85493469238281,134142000
+2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.50460433959961,104768400
+2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,37.11588668823242,166348800
+2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,39.652183532714844,244439200
+2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.9377326965332,162958400
+2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,39.9569206237793,130672400
+2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,41.0919075012207,125982000
+2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.794960021972656,144406400
+2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.809364318847656,112958400
+2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,41.017520904541016,126966800
+2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,41.06570816040039,95280000
+2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.82954788208008,83973600
+2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.18137741088867,89134000
+2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,41.01028823852539,89960800
+2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.159698486328125,87342800
+2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,41.06812286376953,98507200
+2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.1910285949707,75891200
+2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.45609664916992,104457600
+2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.222354888916016,68998800
+2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.6826171875,75652800
+2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,41.98625946044922,87493600
+2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,42.0103645324707,68280800
+2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,42.1404914855957,111341600
+2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.72600555419922,112861600
+2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.164588928222656,103544800
+2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.37664794921875,109744800
+2019-03-05,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.29954147338867,78949600
+2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,42.056148529052734,83241600
+2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.56936264038086,99185600
+2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.66817092895508,95997600
+2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,43.11166000366211,128044000
+2019-03-12,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.59602737426758,129870400
+2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.7888069152832,124130000
+2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.27558898925781,94318000
+2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.851531982421875,156171600
+2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.30939865112305,104879200
+2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,44.95033645629883,126585600
+2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.343143463134766,124140800
+2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,47.013153076171875,204136800
+2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,46.039581298828125,169630800
+2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.482913970947266,175381200
+2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,45.01298904418945,199202000
+2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.417842864990234,119393600
+2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.47808837890625,83121600
+2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.774497985839844,94256000
+2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,46.08537292480469,111448000
+2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.755287170410156,91062800
+2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,47.075801849365234,93087200
+2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,47.15773010253906,76457200
+2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.473419189453125,74106400
+2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.220458984375,103526800
+2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,48.07587814331055,143072800
+2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.34577178955078,86781200
+2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,47.94333267211914,83603200
+2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.924049377441406,111042800
+2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,48.010807037353516,70146400
+2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,48.015628814697266,102785600
+2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,48.95064163208008,115627200
+2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,49.12655258178711,96783200
+2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.28801345825195,77758000
+2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,49.99890899658203,93292000
+2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.92179489135742,70162400
+2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.46875762939453,74172800
+2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.232582092285156,74596400
+2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.30728530883789,88818800
+2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.357810974121094,186139600
+2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.73149108886719,259309200
+2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.40134048461914,127985200
+2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,51.02790451049805,83569600
+2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.23989486694336,129772400
+2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.88556671142578,155054800
+2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.89520263671875,105358000
+2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.36988067626953,139634400
+2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.69978713989258,164834800
+2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.9275016784668,229722400
+2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.63872146606445,146118800
+2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.185428619384766,106178800
+2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,45.98221969604492,132125600
+2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.72096633911133,131516400
+2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.2912712097168,154449200
+2019-05-21,46.30500030517578,47.0,46.17499923706055,46.650001525878906,45.1403694152832,113459200
+2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.21628952026367,118994400
+2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.46152877807617,146118800
+2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.29459762573242,94858800
+2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,43.115596771240234,111792800
+2019-05-29,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.90998077392578,113924800
+2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,43.13252258300781,84873600
+2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.35115432739258,108174400
+2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.9229736328125,161584400
+2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.45668411254883,123872000
+2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,44.158226013183594,119093600
+2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.80653762817383,90105200
+2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,45.999149322509766,122737600
+2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.58700180053711,104883600
+2019-06-11,48.71500015258789,49.0,48.400001525878906,48.70249938964844,47.126461029052734,107731600
+2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,46.976470947265625,73012800
+2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,46.966800689697266,86698400
+2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.62570571899414,75046000
+2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.903907775878906,58676400
+2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,48.00700759887695,106204000
+2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.86669921875,84496800
+2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.251338958740234,86056000
+2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,48.08683395385742,191202400
+2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,48.03845977783203,72881600
+2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.3103141784668,84281200
+2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.33359146118164,104270000
+2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.31907653808594,83598800
+2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.87879943847656,124442400
+2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.756927490234375,109012000
+2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,49.042381286621094,67740800
+2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.44880294799805,45448000
+2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.40525436401367,69062000
+2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.38680648803711,101354400
+2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.681941986083984,82312000
+2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,49.16333770751953,71588400
+2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.80531311035156,80767200
+2019-07-12,50.61249923706055,51.0,50.54999923706055,50.82500076293945,49.180274963378906,70380800
+2019-07-15,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.6423225402832,67789600
+2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,49.47056579589844,67467200
+2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.19236373901367,56430000
+2019-07-18,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.751182556152344,74162400
+2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,49.00851821899414,83717200
+2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,50.128562927246094,89111600
+2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.520450592041016,73420800
+2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.47932052612305,59966400
+2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,50.08018112182617,55638400
+2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.25436019897461,70475600
+2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.72364807128906,86693600
+2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.50593948364258,135742800
+2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.53647232055664,277125600
+2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.421268463134766,216071600
+2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.35445785522461,163448400
+2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.77084732055664,209572000
+2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.65623474121094,143299200
+2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,48.14973068237305,133457600
+2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.21171951293945,108038000
+2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.80619812011719,98478800
+2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.68234634399414,89927600
+2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.74396896362305,188874000
+2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.23358154296875,146189600
+2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,48.98831558227539,108909600
+2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,50.144187927246094,110481600
+2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,51.079071044921875,97654400
+2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,51.08149719238281,107537200
+2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.635154724121094,86141600
+2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.5914421081543,89014800
+2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.20686340332031,187272000
+2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,50.141754150390625,104174400
+2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.57596206665039,103493200
+2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.90863800048828,63755200
+2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.75368881225586,83962000
+2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.6881217956543,84573600
+2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,49.949920654296875,80092000
+2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.79739761352539,76752400
+2019-09-05,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.790557861328125,95654800
+2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.78570556640625,77449200
+2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,52.006683349609375,109237600
+2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.62103271484375,127111600
+2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.29412841796875,177158400
+2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,54.17271423339844,128906800
+2019-09-13,55.0,55.1974983215332,54.255001068115234,54.6875,53.118839263916016,159053200
+2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.3980827331543,84632400
+2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.59235382080078,73274800
+2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,54.09500503540039,101360000
+2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.65549087524414,88242400
+2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.87114715576172,221652400
+2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,53.11155700683594,76662000
+2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.85900115966797,124763200
+2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.672489166259766,87613600
+2019-09-26,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.395660400390625,75334000
+2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,53.135841369628906,101408000
+2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.38640594482422,103909600
+2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.53695297241211,139223200
+2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,53.16983413696289,138449200
+2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.62149429321289,114426000
+2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,55.124603271484375,138478800
+2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,55.136749267578125,122306000
+2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.490821838378906,111820000
+2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,55.12946319580078,74770400
+2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.87252426147461,113013600
+2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.358638763427734,166795600
+2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.27606964111328,96427600
+2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,57.142520904541016,87360000
+2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.91183090209961,73903200
+2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,57.1328010559082,67585200
+2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.40719985961914,97433600
+2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.402801513671875,87247200
+2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.26924133300781,82293600
+2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,59.0511474609375,75828800
+2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,59.14828109741211,69275200
+2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.876766204833984,73477200
+2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.4765625,96572800
+2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,59.07785415649414,142839600
+2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,59.07057189941406,124522000
+2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.406131744384766,139162000
+2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,62.12051010131836,151125200
+2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.52846145629883,103272000
+2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.43860626220703,79897600
+2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.4653205871582,75864400
+2019-11-07,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,63.18626022338867,94940400
+2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.35917282104492,69986400
+2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.86091613769531,81821200
+2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.802459716796875,87388800
+2019-11-13,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.4137954711914,102734400
+2019-11-14,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,63.968082427978516,89182800
+2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.72796630859375,100206400
+2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,65.0543441772461,86703200
+2019-11-19,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.85704803466797,76167200
+2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,64.1020278930664,106234400
+2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.81464385986328,121395200
+2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.75862121582031,65325200
+2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.87655639648438,84020400
+2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.36994934082031,105207600
+2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,65.23458099365234,65235600
+2019-11-29,66.6500015258789,67.0,66.4749984741211,66.8125,65.09087371826172,46617600
+2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.33828735351562,94487200
+2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,63.19112777709961,114430400
+2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.74886703491211,67181600
+2019-12-05,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.68412017822266,74424400
+2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,65.93358612060547,106075600
+2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,65.01051330566406,128042400
+2019-12-10,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.39044189453125,90420400
+2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,65.94820404052734,78756800
+2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,66.11626434326172,137310400
+2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,67.0149917602539,133587600
+2019-12-16,69.25,70.19750213623047,69.24500274658203,69.96499633789062,68.16214752197266,128186000
+2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.29610443115234,114158400
+2019-12-18,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,68.13292694091797,116028400
+2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,68.20111846923828,98369200
+2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,68.05985260009766,275978000
+2019-12-23,70.13249969482422,71.0625,70.09249877929688,71.0,69.17047119140625,98572000
+2019-12-24,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,69.2362289428711,48478800
+2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.60991668701172,93121200
+2019-12-27,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.5831069946289,146266000
+2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,71.00204467773438,144114400
+2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.52080535888672,100805600
+2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,73.15264129638672,135480400
+2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.44145202636719,146322800
+2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,73.0186996459961,118387200
+2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.67527770996094,108872000
+2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.84435272216797,132079200
+2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.41287994384766,170108400
+2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.5833511352539,140644800
+2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,77.19813537597656,121532000
+2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,76.15573120117188,161954400
+2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.82933807373047,121923600
+2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.77923583984375,108829200
+2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.6292495727539,137816400
+2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,77.10314178466797,110843200
+2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.37837219238281,101832400
+2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.75101470947266,104472000
+2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.52694702148438,146537600
+2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,75.24724578857422,161940000
+2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.37596130371094,162234000
+2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,78.99559783935547,216229200
+2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.88114929199219,126743200
+2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.38362884521484,199588400
+2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,75.1766128540039,173788400
+2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.65847778320312,136616400
+2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,78.29171752929688,118826800
+2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,79.20750427246094,105425600
+2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,78.130859375,117684000
+2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.50196075439453,109348800
+2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,78.0283203125,94323200
+2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.88130950927734,113730400
+2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.31246948242188,94747600
+2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.33201599121094,80113600
+2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,77.87939453125,152531200
+2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,79.00731658935547,93984000
+2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,78.19677734375,100566000
+2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.42678833007812,129554000
+2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.79646301269531,222195200
+2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.33069610595703,230673600
+2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.4464111328125,198054800
+2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.77609252929688,320605600
+2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.7370376586914,426510000
+2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,72.9502944946289,341397200
+2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.63343048095703,319475600
+2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,73.90975189208984,219178400
+2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.51234436035156,187572800
+2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.56262969970703,226176800
+2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,64.981689453125,286744800
+2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.6617660522461,285290000
+2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,67.24239349365234,255598800
+2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.60188674926758,418474000
+2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.86251068115234,370732000
+2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,59.1321907043457,322423600
+2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.73223876953125,324056000
+2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,60.221038818359375,300233600
+2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.759620666503906,271857200
+2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,55.96575164794922,401693200
+2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.77680969238281,336752800
+2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.272308349609375,287531200
+2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,59.94028854370117,303602000
+2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,63.094520568847656,252087200
+2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.48226547241211,204216800
+2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,62.20830535888672,167976400
+2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,62.08135223388672,197002000
+2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.814823150634766,176218400
+2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.796234130859375,165934000
+2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,58.936885833740234,129880000
+2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,64.0783920288086,201820400
+2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.336212158203125,202887200
+2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,64.957275390625,168895200
+2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.42601776123047,161834800
+2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.7101821899414,131022800
+2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,70.07925415039062,194994800
+2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.4395980834961,131154400
+2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,69.9913558959961,157125200
+2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,69.04167175292969,215250000
+2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.60858917236328,130015200
+2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.51879119873047,180991600
+2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.40597534179688,116862400
+2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,67.14473724365234,124814400
+2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,69.08316040039062,126161200
+2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,69.13201141357422,117087600
+2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,68.01142120361328,112004800
+2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,70.2452621459961,137280800
+2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.72716522216797,183064000
+2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.5724105834961,240616800
+2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.57093048095703,133568000
+2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.64513397216797,147751200
+2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.39460754394531,142333600
+2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,74.15388488769531,115215200
+2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,75.91887664794922,133838400
+2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,77.11347198486328,145946400
+2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,76.23221588134766,162301200
+2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.31175994873047,200622400
+2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.7744369506836,158929200
+2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.32645416259766,166348400
+2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,77.10124206542969,135178400
+2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.65571594238281,101729600
+2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,78.14652252197266,111504800
+2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.56389617919922,102688800
+2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,78.06329345703125,81803200
+2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.53453063964844,125522000
+2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.8723373413086,112945200
+2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,77.90662384033203,133560800
+2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.83074188232422,153532400
+2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.78788757324219,80791200
+2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,79.15262603759766,87642800
+2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.58837127685547,104491200
+2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,78.90294647216797,87560400
+2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,81.15016174316406,137250400
+2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.6299819946289,95654400
+2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,84.20767974853516,147712400
+2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.3741455078125,166651600
+2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,82.22727966308594,201662400
+2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,82.93718719482422,200146000
+2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,83.96288299560547,138808800
+2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,86.18810272216797,165428800
+2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,86.06814575195312,114406400
+2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,86.10243225097656,96820400
+2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.61035919189453,264476000
+2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.85026550292969,135445200
+2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.72539520263672,212155600
+2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,88.1415786743164,192623200
+2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,89.31169128417969,137522400
+2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.56753540039062,205256800
+2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.56262969970703,130646000
+2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,89.30191040039062,140223200
+2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,89.13300323486328,110737200
+2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,89.13300323486328,114041600
+2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.51731872558594,118655600
+2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,91.2333755493164,112424400
+2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.35820007324219,117092000
+2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.7596664428711,125642800
+2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,93.92367553710938,90257200
+2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.49039459228516,191649200
+2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,95.03751373291016,170989200
+2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.69111633300781,153198000
+2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.51363372802734,110577600
+2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,94.32268524169922,92186800
+2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,96.3104476928711,90318000
+2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,94.98119354248047,103433200
+2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,95.24803924560547,89001600
+2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,90.91268920898438,197004400
+2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.68746185302734,185438800
+2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.83678436279297,121214000
+2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,91.31170654296875,103625600
+2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,93.06199645996094,90329200
+2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,94.18806457519531,158130000
+2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,104.04847717285156,374336800
+2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.67025756835938,308151200
+2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,107.38260650634766,173071600
+2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.77185821533203,121776800
+2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.53192138671875,202428800
+2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,108.99616241455078,198045600
+2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.58039093017578,212403600
+2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,107.291748046875,187902400
+2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,110.8575210571289,165598000
+2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.81942749023438,210082000
+2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.71887969970703,165565200
+2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,112.42457580566406,119561600
+2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,113.36140441894531,105633600
+2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.50362396240234,145538000
+2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,116.0222396850586,126907200
+2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,122.00114440917969,338054800
+2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,123.46029663085938,345937600
+2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,122.44747161865234,211495600
+2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,124.11264038085938,163022400
+2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.62896728515625,155552400
+2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,122.4303207397461,187630000
+2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,126.58219146728516,225702700
+2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.62429809570312,151948100
+2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,128.897216796875,200119000
+2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.57759857177734,257599600
+2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.65608215332031,332607200
+2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.67113494873047,231366600
+2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,115.08541870117188,176940500
+2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,111.328369140625,182274400
+2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,109.86674499511719,180860300
+2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,113.16275787353516,140150100
+2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,113.3393325805664,184642000
+2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,109.99427795410156,154679000
+2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,108.23837280273438,178011000
+2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.8050308227539,287104900
+2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,107.98332977294922,195713800
+2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.68037414550781,183055400
+2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,105.0797119140625,150718700
+2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,106.15873718261719,167743300
+2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,110.14140319824219,149981400
+2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.7703628540039,137672400
+2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,111.91693878173828,99382200
+2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.60417938232422,142675200
+2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.5655288696289,116120400
+2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,110.8673324584961,144712000
+2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,114.28104400634766,106243800
+2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,111.00465393066406,161498200
+2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,112.88810729980469,96849000
+2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.78018951416016,83477200
+2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.74209594726562,100506900
+2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,122.03057098388672,240226800
+2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.79341888427734,262330500
+2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,118.88172149658203,150712000
+2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,118.41085052490234,112559200
+2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.7530288696289,115393800
+2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.77095031738281,120639300
+2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,115.27181243896484,124423700
+2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.64399719238281,89946000
+2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.54532623291016,101988000
+2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.8488540649414,82572600
+2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,112.85865783691406,111850700
+2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,114.379150390625,92276800
+2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,109.08200073242188,143937800
+2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,113.1235122680664,146129200
+2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.78656005859375,190272600
+2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.6982650756836,122866900
+2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,108.33645629882812,107624400
+2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.76055908203125,138235500
+2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.76284790039062,126387100
+2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.63019561767578,114457900
+2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,114.30133056640625,154515300
+2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,113.9573974609375,138023400
+2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,117.41630554199219,112295000
+2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,117.14117431640625,103162300
+2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,117.1903076171875,81581900
+2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,118.21226501464844,91183000
+2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,117.31806182861328,74271000
+2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,115.98165130615234,76322100
+2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.5810775756836,74113000
+2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,115.30361938476562,73604300
+2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,111.87419128417969,127959300
+2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113.1712875366211,113874200
+2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,114.01637268066406,76499200
+2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.5666275024414,46691300
+2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,116.98396301269531,169410200
+2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.59026336669922,127728200
+2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,120.94401550292969,89004200
+2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.80644226074219,78967600
+2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,120.12842559814453,78260400
+2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,121.60238647460938,86712000
+2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,122.22145080566406,82225500
+2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.66657257080078,115089200
+2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,121.10124206542969,81312200
+2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,120.28563690185547,86939800
+2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.66657257080078,79184500
+2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.66071319580078,157243700
+2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.5919189453125,98208600
+2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,126.46646881103516,94359800
+2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,124.46188354492188,192541500
+2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,126.004638671875,121251600
+2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.59130859375,168904800
+2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.687255859375,88223700
+2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.6797332763672,54930100
+2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,134.31784057617188,124486200
+2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.52938842773438,121047300
+2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,131.3993682861328,96452100
+2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,130.3872528076172,99116600
+2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,127.16417694091797,143301900
+2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.73638916015625,97664900
+2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,124.40292358398438,155088000
+2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.64796447753906,109578200
+2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.75833129882812,105158200
+2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.74162292480469,100384500
+2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.56475067138672,91951100
+2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.6184844970703,88636800
+2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.67284393310547,90221800
+2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,124.93354797363281,111598500
+2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.61158752441406,90757300
+2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.73870849609375,104319500
+2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,134.49468994140625,120150900
+2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.65652465820312,114459400
+2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,140.43971252441406,157611700
+2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.675537109375,98390600
+2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.5946044921875,140843800
+2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.7108917236328,142621100
+2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.66990661621094,177523800
+2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.8120880126953,106239800
+2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.6473388671875,83305400
+2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.6155548095703,89880900
+2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,135.0056610107422,84183100
+2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.58740234375,75693800
+2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.73504638671875,71297200
+2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,133.8493194580078,76774200
+2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,133.2391815185547,73046600
+2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,132.98333740234375,64280000
+2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,133.21951293945312,60145100
+2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,131.07412719726562,80576300
+2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.761474609375,97918500
+2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.6494369506836,96856700
+2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.80686950683594,87668800
+2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,123.99834442138672,103916400
+2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,123.86056518554688,158273000
+2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,123.35868835449219,111039900
+2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,119.06793212890625,148199500
+2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,119.33367156982422,164560400
+2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.75992584228516,116307900
+2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,123.13232421875,102260900
+2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,120.12093353271484,112966300
+2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,118.22161102294922,178155000
+2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.4911117553711,153766600
+2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.51148986816406,154376600
+2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,119.1663589477539,129525800
+2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,118.0739974975586,111943300
+2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,120.02252960205078,103026500
+2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,119.1072998046875,88105100
+2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,122.0202865600586,92403800
+2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.57518005371094,115227900
+2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.7780532836914,111932600
+2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.615234375,121229700
+2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,118.08383178710938,185549500
+2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,121.4298324584961,111912300
+2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.59332275390625,95467100
+2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,118.18224334716797,88530500
+2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.67428588867188,98844700
+2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,119.28443908691406,94071200
+2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.46157836914062,80819200
+2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,117.99525451660156,85671900
+2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,120.20951080322266,118323800
+2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,121.04600524902344,75089100
+2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,123.89994812011719,88651200
+2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,124.20501708984375,80171300
+2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,125.86817932128906,83466700
+2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,128.2891082763672,88844600
+2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,130.8871307373047,106686700
+2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,129.1551055908203,91420000
+2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,132.29443359375,91266500
+2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,129.93255615234375,87222800
+2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,132.36334228515625,89347100
+2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,132.02871704101562,84922400
+2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.69789123535156,94264200
+2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,130.9954071044922,94812300
+2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,131.3792266845703,68847100
+2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,129.843994140625,84566500
+2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,132.18618774414062,78657500
+2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.579833984375,66905100
+2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,132.25506591796875,66015800
+2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,131.45794677734375,107760100
+2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,131.3595428466797,151101000
+2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,129.3716278076172,109839500
+2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,130.43441772460938,75135100
+2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.81895446777344,137564700
+2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,126.06500244140625,84000900
+2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.67894744873047,78128300
+2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,128.359130859375,78973300
+2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,125.04688262939453,88071200
+2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,124.12025451660156,126142800
+2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,121.02488708496094,112172300
+2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,123.19361877441406,105861300
+2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.63836669921875,81918000
+2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.47512817382812,74244600
+2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,123.07532501220703,63342900
+2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,122.91758728027344,92612000
+2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.50035858154297,76857100
+2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.64707946777344,79295400
+2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,125.29335021972656,63092900
+2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,125.09618377685547,72009500
+2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,125.04688262939453,56575900
+2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.49920654296875,94625600
+2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,122.8387451171875,71311100
+2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.513427734375,67637100
+2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,123.28234100341797,59278900
+2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.78392791748047,76229200
+2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,124.10054779052734,75169300
+2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,124.11039733886719,71057600
+2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,124.9384536743164,74403800
+2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,125.32290649414062,56877900
+2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,124.31741333007812,71186400
+2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.539794921875,53522400
+2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.6252899169922,96906500
+2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.79721069335938,62746300
+2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,128.29998779296875,91815000
+2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,129.91665649414062,96721700
+2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.6055908203125,108953300
+2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,130.41944885253906,79663300
+2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,132.07554626464844,74783600
+2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.79953002929688,60214200
+2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.51365661621094,68711000
+2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,131.21791076660156,70783700
+2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,132.8641815185547,62111300
+2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,134.3921356201172,64556100
+2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,135.01318359375,63261400
+2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,135.3188018798828,52485800
+2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,137.97055053710938,78852600
+2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,140.0012664794922,108181800
+2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,142.51499938964844,104911600
+2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,141.20391845703125,105575500
+2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,143.04733276367188,99890800
+2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,142.44601440429688,76299700
+2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.56979370117188,100827100
+2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,147.02987670898438,127050800
+2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,146.36944580078125,106820300
+2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,144.30914306640625,93251400
+2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,140.42515563964844,121434600
+2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,144.07257080078125,96350000
+2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,143.33319091796875,74993500
+2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.7133026123047,77338200
+2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,146.4482879638672,71447400
+2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,146.8721923828125,72434100
+2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.68373107910156,104818600
+2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,142.91915893554688,118931200
+2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.56979370117188,56699500
+2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.7866668701172,70440600
+2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,143.45150756835938,62880000
+2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,145.26536560058594,64786600
+2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,144.86119079589844,56368300
+2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,144.96961975097656,46397700
+2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,144.2785186767578,54126800
+2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,144.2291717529297,48908700
+2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.74542236328125,69023100
+2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,144.00209045410156,48493500
+2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,146.9935302734375,72282600
+2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,147.2008514404297,59375000
+2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,149.19508361816406,103296000
+2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,148.27696228027344,92229700
+2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,144.49571228027344,86326000
+2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,144.8314208984375,86960300
+2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,146.30242919921875,60549600
+2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.80308532714844,60131800
+2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.71420288085938,48606400
+2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,146.47023010253906,58991300
+2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.66070556640625,48597200
+2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.70721435546875,55802400
+2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,151.1696319580078,90956700
+2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,149.89605712890625,86453100
+2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,150.56739807128906,80313700
+2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.69285583496094,71115500
+2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,152.33460998535156,57808700
+2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.69415283203125,82278300
+2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,153.13429260253906,74420200
+2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,152.1075439453125,57305700
+2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,147.07249450683594,140893200
+2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.64511108398438,102404300
+2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,146.23329162597656,109296300
+2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,147.13169860839844,83281300
+2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,146.89476013183594,68034100
+2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,144.19955444335938,129868800
+2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,141.1193084716797,123478900
+2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.60304260253906,75834000
+2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,143.99224853515625,76404300
+2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,144.95974731445312,64838200
+2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,145.04861450195312,53477900
+2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,143.518310546875,74150700
+2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,140.1024169921875,108972300
+2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,141.01068115234375,74602000
+2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.6976318359375,89056700
+2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,140.83297729492188,94639600
+2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,137.36770629882812,98322000
+2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,139.3126220703125,80861100
+2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.19126892089844,83221100
+2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,141.46485900878906,61732700
+2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,141.07981872558594,58773200
+2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,140.99095153808594,64452200
+2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.70750427246094,73035900
+2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,139.1151580810547,78762700
+2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,141.9288330078125,69907100
+2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,142.9951171875,67940300
+2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.6833038330078,85589200
+2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,146.8651580810547,76378900
+2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,147.35879516601562,58418800
+2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.57598876953125,61421000
+2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.7960662841797,58883400
+2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.74671936035156,50720600
+2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,147.41802978515625,60893400
+2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,146.95404052734375,56094900
+2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.6266326904297,100077900
+2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,147.8919219970703,124953200
+2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,147.06263732910156,74588300
+2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,148.10911560058594,69122000
+2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,149.56040954589844,54511500
+2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,149.03712463378906,60394600
+2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.571044921875,65463900
+2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.74053955078125,55020900
+2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,149.10633850097656,56787900
+2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,146.24900817871094,65187100
+2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,146.19955444335938,41000000
+2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,148.29562377929688,63804000
+2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,148.30551147460938,59222800
+2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,149.29420471191406,59256200
+2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,151.75607299804688,88807000
+2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,156.08660888671875,137827700
+2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.736328125,117305600
+2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,159.20103454589844,117467900
+2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,159.58660888671875,96041900
+2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,160.11065673828125,69463600
+2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,155.03857421875,76959800
+2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,158.42984008789062,88748200
+2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,163.43264770507812,174048100
+2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,162.90866088867188,152052500
+2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,161.9100341796875,136739200
+2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,160.0117645263672,118023100
+2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,163.4524383544922,107497000
+2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,169.2462158203125,120405400
+2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,173.10218811035156,116998900
+2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,172.5880584716797,108923700
+2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,177.4228057861328,115402700
+2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.7547149658203,153237000
+2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,172.36065673828125,139380400
+2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,177.27450561523438,131063300
+2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,170.3140411376953,150185800
+2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,169.20669555664062,195432700
+2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,167.8323974609375,107499100
+2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,171.03578186035156,91185900
+2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,173.65585327148438,92135300
+2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,174.28863525390625,68356600
+2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,178.2928924560547,74919600
+2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,177.26461791992188,79144300
+2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,177.35360717773438,62348900
+2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,176.1869354248047,59773000
+2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,175.56407165527344,64062300
+2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,179.95387268066406,104487900
+2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,177.66998291015625,99310400
+2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,172.94398498535156,94537600
+2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,170.0569610595703,96904000
+2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,170.22503662109375,86709100
+2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,170.24484252929688,106765600
+2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,173.10218811035156,76138300
+2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,173.54710388183594,74805200
+2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,170.24484252929688,84505800
+2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,171.11488342285156,80440800
+2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,167.8818359375,90956700
+2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,164.35215759277344,94815000
+2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.65158081054688,91420500
+2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,160.57530212402344,122848900
+2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,159.7942352294922,162294600
+2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,157.97503662109375,115798400
+2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,157.88604736328125,108275300
+2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,157.4213409423828,121954600
+2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,168.40582275390625,179935700
+2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,172.80557250976562,115541600
+2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,172.63746643066406,86213900
+2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,173.8535919189453,84914300
+2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,170.94680786132812,89418100
+2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.65972900390625,82465400
+2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,169.93704223632812,77251200
+2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,173.0752410888672,74829200
+2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,174.51068115234375,71285000
+2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,170.39242553710938,90865900
+2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,166.94735717773438,98670700
+2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,167.18496704101562,86185500
+2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,171.05569458007812,62527400
+2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,170.81813049316406,61177400
+2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,167.18496704101562,69589300
+2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,165.62081909179688,82772700
+2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.67074584960938,91162800
+2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,158.46337890625,90009200
+2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,161.10658264160156,141147500
+2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,163.19541931152344,91974200
+2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,163.46270751953125,95056600
+2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,161.5619659423828,83474400
+2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,164.8882598876953,79724800
+2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,164.56155395507812,76678400
+2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,161.53225708007812,83737200
+2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.70111083984375,96418800
+2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,155.85980224609375,131148300
+2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,161.31446838378906,91454900
+2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,156.9289093017578,105342000
+2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,153.17697143554688,96970100
+2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,149.1082000732422,108732100
+2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,153.53335571289062,92964300
+2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,157.98818969726562,102300200
+2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,159.00787353515625,75615400
+2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,162.33412170410156,123511700
+2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.72007751464844,95811400
+2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,167.12557983398438,81532000
+2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,168.50161743164062,98062700
+2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,172.3228759765625,90131400
+2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,172.96630859375,80546200
+2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,173.83750915527344,90371900
+2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,177.16378784179688,100589400
+2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,175.98574829101562,92633200
+2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,172.857421875,103049300
+2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,172.56045532226562,78751300
+2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,176.64898681640625,76468400
+2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,173.30291748046875,73401800
+2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,170.10536193847656,89058800
+2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,170.41221618652344,77594700
+2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,168.3828125,76575500
+2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,164.0863800048828,72246700
+2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,165.97720336914062,79265200
+2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.689697265625,70618900
+2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.63096618652344,75329400
+2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,163.41319274902344,69023900
+2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.7198028564453,67723800
+2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,165.55148315429688,67929800
+2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.7496337890625,87227800
+2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,160.16612243652344,84882400
+2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,161.24517822265625,96046400
+2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,155.22621154785156,95623200
+2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,154.99853515625,88063200
+2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,161.99755859375,130216800
+2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,156.0676727294922,131747600
+2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,156.37457275390625,123055300
+2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,157.87928771972656,88966500
+2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,164.35362243652344,108256500
+2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,155.19650268554688,130525300
+2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,155.93016052246094,116124600
+2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.7549285888672,131577900
+2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,153.1839141845703,115366700
+2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,145.24264526367188,142689800
+2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,141.33648681640625,182602000
+2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,145.84744262695312,113990900
+2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,144.29090881347656,86643800
+2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,147.9591522216797,78336300
+2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.61143493652344,109742900
+2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136.17120361328125,136095600
+2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,136.4091339111328,137426100
+2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,141.88174438476562,117726300
+2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,139.1553497314453,104132700
+2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,139.3140106201172,92482700
+2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.54603576660156,90601500
+2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,148.35574340820312,90978500
+2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.5625762939453,103718400
+2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,147.4337158203125,74286600
+2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,149.91226196289062,72348100
+2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,144.13226318359375,88570300
+2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,144.88575744628906,71598400
+2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,147.4337158203125,67808200
+2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.69012451171875,53950200
+2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,141.4158172607422,69473000
+2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,135.95310974121094,91437900
+2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.7481689453125,122207100
+2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.62057495117188,84784300
+2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,134.2676544189453,91533000
+2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,128.94375610351562,108123900
+2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,130.43089294433594,134520300
+2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.7039031982422,81000500
+2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.1883544921875,73409200
+2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,137.08331298828125,72433800
+2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,140.4442138671875,89116800
+2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,140.4442138671875,70207900
+2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,136.2604217529297,67083400
+2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,138.03504943847656,66242400
+2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.54661560058594,98964500
+2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.7376251220703,71051600
+2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,140.3450469970703,73353800
+2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.69337463378906,74064300
+2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,145.09396362304688,66253700
+2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.7780303955078,64547800
+2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.62664794921875,63141600
+2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.608154296875,77588800
+2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,144.24134826660156,71185600
+2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,147.1957550048828,78140700
+2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,148.88116455078125,76259900
+2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.8077850341797,81420900
+2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.70404052734375,82982400
+2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.72653198242188,64823400
+2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,154.01669311523438,65086600
+2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.76751708984375,66675400
+2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.63729858398438,53623900
+2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,150.2989044189453,55138700
+2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,155.44435119628906,78620700
+2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,155.99957275390625,81378700
+2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,161.11526489257812,101786900
+2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,160.12384033203125,67829400
+2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.63670349121094,59907000
+2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.70419311523438,82507500
+2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,164.3869171142578,55474100
+2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,164.1586151123047,56697000
+2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.6820526123047,60276900
+2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.73171997070312,63135500
+2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,168.02056884765625,70170500
+2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,167.27597045898438,57149200
+2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,170.85995483398438,68039400
+2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,171.94210815429688,54091700
+2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,171.78326416015625,56377100
+2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,173.2923126220703,79542000
+2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,172.8951873779297,62290100
+2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,170.2841339111328,70346300
+2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,166.3625946044922,69026800
+2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,166.0250244140625,54147100
+2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,166.32289123535156,53841500
+2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,168.8048858642578,51218200
+2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,162.4410400390625,78961000
+2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,160.21719360351562,73314000
+2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.7650146484375,77906200
+2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,156.08717346191406,87991100
+2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,156.8218536376953,74229900
+2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.68734741210938,76957800
+2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,153.41656494140625,73714800
+2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,154.8362579345703,87449600
+2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,153.34707641601562,84923800
+2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,156.23609924316406,68028800
+2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,162.25242614746094,104956000
+2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.7315216064453,122656600
+2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,154.19093322753906,87965400
+2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,151.27210998535156,90481100
+2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.61415100097656,162278800
+2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,153.36691284179688,81474200
+2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.76947021484375,107689800
+2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.6123809814453,101696800
+2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.63946533203125,86652500
+2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,149.34608459472656,96029900
+2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.68365478515625,93339400
+2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.66651916503906,84442700
+2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.76034545898438,146691400
+2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,141.45338439941406,128138200
+2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,137.2042236328125,124925300
+2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,141.42359924316406,114311700
+2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,145.0472869873047,87830100
+2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,145.34512329101562,79471000
+2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,144.3821258544922,68402200
+2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,139.08059692382812,85925600
+2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,139.40821838378906,74899000
+2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,137.9785919189453,77033700
+2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,137.3432159423828,70433700
+2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,141.95970153808594,113224000
+2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,137.38291931152344,88598000
+2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,141.38388061523438,85250900
+2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.7142333984375,99136600
+2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,142.8234405517578,61758300
+2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,142.3568115234375,64522000
+2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,146.20887756347656,86548600
+2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,148.37315368652344,75981900
+2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,151.24232482910156,74732300
+2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,148.2738800048828,88194300
+2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.7566680908203,109180200
+2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.61785888671875,164762400
+2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,152.23513793945312,97943200
+2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,149.56451416015625,80379300
+2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,143.9849853515625,93604600
+2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,137.8793182373047,97918500
+2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.61082458496094,140814800
+2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,138.14781188964844,83374600
+2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.72459411621094,89908500
+2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,134.12033081054688,74917800
+2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,146.05361938476562,118854000
+2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,148.86790466308594,93979700
+2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,147.45578002929688,73374100
+2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,149.2060089111328,89868300
+2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,147.9629364013672,64218300
+2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,149.88223266601562,80389400
+2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,150.4490509033203,74829600
+2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,147.18728637695312,58724100
+2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,149.34523010253906,51804100
+2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,150.2303009033203,58301400
+2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,147.2867431640625,35195900
+2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,143.41835021972656,69246000
+2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,140.3853302001953,83763800
+2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,147.20718383789062,111380900
+2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,147.4856414794922,71250400
+2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,146.98841857910156,65447400
+2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,145.81495666503906,68826400
+2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,142.11566162109375,64727200
+2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,140.15660095214844,69721100
+2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,141.85707092285156,62128300
+2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,141.36981201171875,76097000
+2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.68685913085938,70462700
+2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.6614227294922,93886200
+2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,142.4139862060547,82291200
+2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.7412567138672,98931900
+2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.76231384277344,160156900
+2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.63421630859375,79592600
+2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.56460571289062,77432800
+2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.6970977783203,85928000
+2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,131.4949951171875,77852100
+2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,131.12705993652344,63814900
+2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,129.30723571777344,69007800
+2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,125.33940887451172,85438400
+2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,128.8895721435547,75703700
+2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,129.20777893066406,77034200
+2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,124.37480163574219,112117500
+2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.65763854980469,89113600
+2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,124.32508087158203,80962700
+2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,128.89950561523438,87754700
+2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,129.42654418945312,70790800
+2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,130.0033416748047,63896200
+2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.7480010986328,69458900
+2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.66845703125,71379600
+2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,134.01095581054688,57809700
+2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,135.18438720703125,63646600
+2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,134.4584503173828,69672800
+2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.5181121826172,58280400
+2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,137.1036376953125,80223600
+2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,140.32565307617188,81760300
+2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.7377471923828,66435100
+2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,141.0714874267578,65799300
+2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,143.15982055664062,54105100
+2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,145.1188507080078,70555800
+2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,142.2051544189453,64015300
+2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,143.4879608154297,65874500
+2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.6216278076172,77663600
+2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,149.981689453125,118339000
+2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.64120483398438,154357300
+2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,150.88661193847656,69858300
+2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.7903594970703,83322600
+2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,151.07554626464844,64120100
+2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,150.0313720703125,56007100
+2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,150.39988708496094,57450700
+2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,153.2284393310547,62199000
+2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.5810546875,61707600
+2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.70245361328125,65573800
+2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,153.0889892578125,68167900
+2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,151.93368530273438,59144100
+2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,147.880126953125,58867200
+2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,148.30838012695312,51011300
+2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.79640197753906,48394200
+2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,146.11727905273438,55469600
+2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,147.3223876953125,44998500
+2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,146.814453125,50547000
+2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.7229461669922,55479000
+2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,145.32052612304688,52238100
+2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,150.41983032226562,70732300
+2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,153.20852661132812,87558000
+2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,150.98753356933594,56182000
+2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,152.2523956298828,47204800
+2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,149.98159790039062,53833600
+2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,147.90003967285156,68572400
+2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,149.86209106445312,84457100
+2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,151.97352600097656,73695900
+2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,152.3719024658203,77167900
+2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,155.22035217285156,76161100
+2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,154.373779296875,98944600
+2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.7640838623047,73641400
+2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.63648986816406,73938300
+2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,157.19235229492188,75701800
+2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,158.28790283203125,67622100
+2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,159.60256958007812,59196500
+2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.64051818847656,52390300
+2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,157.0130615234375,45992200
+2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,160.12046813964844,51305700
+2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.70404052734375,49501700
+2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,164.23377990722656,68749800
+2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,165.4986572265625,56976200
+2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,164.96084594726562,46278300
+2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,163.098388671875,51511700
+2023-04-06,162.42999267578125,164.9600067138672,162.0,164.66000366210938,163.99478149414062,45390100
+2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,161.37538146972656,47716900
+2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,160.15036010742188,47644200
+2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,159.4532012939453,50133100
+2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,164.89111328125,68445600
+2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,164.54254150390625,49386500
+2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,164.5624542236328,41516200
+2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,165.79745483398438,49923000
+2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,166.9527587890625,47720200
+2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,165.9767303466797,52456400
+2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,164.3533172607422,58337300
+2023-04-24,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.66204833984375,41949600
+2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,163.1083526611328,48714100
+2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,163.098388671875,45498800
+2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.7296142578125,64902300
+2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,168.99447631835938,55209200
+2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,168.90484619140625,52472900
+2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,167.8590850830078,48425700
+2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.7734832763672,65136000
+2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,165.12017822265625,81235400
+2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,172.86875915527344,113316400
+2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,172.79904174804688,55962800
+2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,171.07603454589844,45326900
+2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,172.85879516601562,53724500
+2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,173.04803466796875,49514700
+2023-05-12,173.6199951171875,174.05999755859375,171.0,172.57000732421875,172.11053466796875,45497800
+2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,171.61187744140625,37266700
+2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,171.61187744140625,42110300
+2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,172.230224609375,57951600
+2023-05-18,173.0,175.24000549316406,172.5800018310547,175.0500030517578,174.58392333984375,65496700
+2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.6936492919922,55772400
+2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.73619079589844,43570900
+2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,171.1032257080078,50747300
+2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,171.38247680664062,45143500
+2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,172.5294189453125,56058300
+2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,174.96292114257812,54835000
+2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,176.82794189453125,55964400
+2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,176.778076171875,99625300
+2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,179.61050415039062,68901800
+2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,180.4682159423828,61945900
+2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,179.10186767578125,121946500
+2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.7328643798828,64848400
+2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,177.3465576171875,61944600
+2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,180.0892333984375,50214900
+2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,180.4781951904297,48870700
+2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,183.3006591796875,54274900
+2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,182.82192993164062,54929100
+2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,183.46023559570312,57462900
+2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,185.51475524902344,65433200
+2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,184.42764282226562,101235600
+2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,184.5174102783203,49799100
+2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,183.47021484375,49515700
+2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187.0,186.50210571289062,51245300
+2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,186.18295288085938,53079300
+2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,184.77671813964844,48088700
+2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,187.5592803955078,50730800
+2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.74612426757812,51216800
+2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,189.085205078125,46347300
+2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,193.45355224609375,85069600
+2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,191.9475860595703,31458200
+2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,190.82058715820312,46920300
+2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,191.29930114746094,45094300
+2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,190.17230224609375,46778000
+2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,188.1078338623047,59922200
+2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,187.57923889160156,46638100
+2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,189.26473999023438,60750200
+2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,190.03268432617188,41342300
+2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,190.1822967529297,41573900
+2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,193.47349548339844,50520200
+2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,193.2141876220703,48353800
+2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,194.58055114746094,80507300
+2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,192.6157989501953,59581200
+2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,191.42897033691406,71917800
+2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,192.23680114746094,45377800
+2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,193.10447692871094,37283200
+2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,193.98214721679688,47471900
+2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,192.70555114746094,47460200
+2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,195.30860900878906,48291400
+2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,195.9269561767578,38824100
+2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,195.0891876220703,35175100
+2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,192.0672607421875,50389300
+2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,190.6610107421875,61235200
+2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,181.50546264648438,115799700
+2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,178.37380981445312,97576100
+2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,179.32127380371094,67823000
+2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.715576171875,60378500
+2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,177.49615478515625,54686900
+2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,177.5560760498047,51988100
+2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,179.22389221191406,43675600
+2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,177.21652221679688,43622600
+2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,176.3376922607422,46964900
+2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174.0,173.7710723876953,66062900
+2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,174.2604217529297,61114200
+2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,175.608642578125,46311900
+2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,176.99681091308594,42084200
+2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,180.88169860839844,52722800
+2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,176.14793395996094,54945800
+2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,178.375,51449600
+2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,179.9529266357422,43820700
+2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,183.87774658203125,53003900
+2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,187.40310668945312,60813900
+2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,187.62281799316406,60794500
+2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,189.2107391357422,45732600
+2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,189.45040893554688,45280000
+2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,182.66934204101562,81755800
+2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,177.32638549804688,112488800
+2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,177.945556640625,65551300
+2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,179.12400817871094,58953100
+2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,176.0680389404297,90370200
+2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,173.9807891845703,84267900
+2023-09-14,174.0,176.10000610351562,173.5800018310547,175.74000549316406,175.5087890625,60895800
+2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,174.77972412109375,109205100
+2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.73583984375,67257600
+2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,178.8343963623047,51826900
+2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,175.2591094970703,58436200
+2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.70115661621094,63047900
+2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,174.5600128173828,56725400
+2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,175.84832763671875,46172700
+2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.73374938964844,64588900
+2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,170.20574951171875,66921800
+2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,170.46542358398438,56294400
+2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,170.9847412109375,51814200
+2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,173.52139282226562,52164500
+2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,172.1731719970703,49594600
+2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,173.4315185546875,53020300
+2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.67987060546875,48527900
+2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,177.25648498535156,57224100
+2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.75450134277344,42390800
+2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,178.15528869628906,43698000
+2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,179.5634307861328,47551100
+2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,180.4722442626953,56743100
+2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,178.61468505859375,51427100
+2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,178.48486328125,52517000
+2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,176.9169158935547,57549400
+2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,175.608642578125,54764400
+2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,175.22915649414062,59302900
+2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,172.6525421142578,64189300
+2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173.0,172.7723846435547,55980100
+2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,173.21180725097656,43816600
+2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,170.87489318847656,57157000
+2023-10-26,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,166.67042541503906,70625300
+2023-10-27,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,167.99867248535156,58499100
+2023-10-30,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,170.06593322753906,51131000
+2023-10-31,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,170.54531860351562,44846000
+2023-11-01,171.0,174.22999572753906,170.1199951171875,173.97000122070312,173.74110412597656,56934900
+2023-11-02,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,177.3363800048828,77334800
+2023-11-03,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,176.41757202148438,79763700
+2023-11-06,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,178.9941864013672,63841300
+2023-11-07,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,181.58078002929688,70530000
+2023-11-08,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,182.6493682861328,49340300
+2023-11-09,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,182.1699981689453,53763500
+2023-11-10,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,186.39999389648438,66133400
+2023-11-13,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,184.8000030517578,43627500
+2023-11-14,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,187.44000244140625,60108400
+2023-11-15,187.85000610351562,189.5,187.77999877929688,188.00999450683594,188.00999450683594,53790500
+2023-11-16,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,189.7100067138672,54412900
+2023-11-17,190.25,190.3800048828125,188.57000732421875,189.69000244140625,189.69000244140625,50922700
+2023-11-20,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,191.4499969482422,46505100
+2023-11-21,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,190.63999938964844,38134500
+2023-11-22,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,191.30999755859375,39617700
+2023-11-24,190.8699951171875,190.89999389648438,189.25,189.97000122070312,189.97000122070312,24048300
+2023-11-27,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,189.7899932861328,40552600
+2023-11-28,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,190.39999389648438,38415400
+2023-11-29,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,189.3699951171875,43014200
+2023-11-30,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,189.9499969482422,48794400
+2023-12-01,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,191.24000549316406,45679300
+2023-12-04,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,189.42999267578125,43389500
+2023-12-05,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,193.4199981689453,66628400
+2023-12-06,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,192.32000732421875,41089700
+2023-12-07,193.6300048828125,195.0,193.58999633789062,194.27000427246094,194.27000427246094,47477700
+2023-12-08,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,195.7100067138672,53377300
+2023-12-11,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,193.17999267578125,60943700
+2023-12-12,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,194.7100067138672,52696900
+2023-12-13,195.08999633789062,198.0,194.85000610351562,197.9600067138672,197.9600067138672,70404200
+2023-12-14,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,198.11000061035156,66831600
+2023-12-15,197.52999877929688,198.39999389648438,197.0,197.57000732421875,197.57000732421875,128256700
+2023-12-18,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,195.88999938964844,55751900
+2023-12-19,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,196.94000244140625,40714100
+2023-12-20,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,194.8300018310547,52242800
+2023-12-21,196.10000610351562,197.0800018310547,193.5,194.67999267578125,194.67999267578125,46482500
+2023-12-22,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,193.60000610351562,37122800
+2023-12-26,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,193.0500030517578,28919300
+2023-12-27,192.49000549316406,193.5,191.08999633789062,193.14999389648438,193.14999389648438,48087700
+2023-12-28,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,193.5800018310547,34049900
+2023-12-29,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,192.52999877929688,42628800
+2024-01-02,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,185.63999938964844,82488700
+2024-01-03,184.22000122070312,185.8800048828125,183.42999267578125,184.25,184.25,58414500
+2024-01-04,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,181.91000366210938,71983600
+2024-01-05,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,181.17999267578125,62303300
+2024-01-08,182.08999633789062,185.60000610351562,181.5,185.55999755859375,185.55999755859375,59144500
+2024-01-09,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,185.13999938964844,42841800
+2024-01-10,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,186.19000244140625,46792900
+2024-01-11,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,185.58999633789062,49128400
+2024-01-12,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,185.9199981689453,40444700
+2024-01-16,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,183.6300048828125,65603000
+2024-01-17,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,182.67999267578125,47233182
diff --git a/datasets/stock/raw/ABBV_stock_prices.csv b/datasets/stock/raw/ABBV_stock_prices.csv
new file mode 100644
index 00000000..6a6492a0
--- /dev/null
+++ b/datasets/stock/raw/ABBV_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,50.2599983215332,50.91999816894531,49.90999984741211,50.0,33.14009094238281,5823000
+2014-01-22,49.97999954223633,50.0,48.619998931884766,49.08000183105469,32.530311584472656,8181700
+2014-01-23,48.7400016784668,49.060001373291016,48.38999938964844,48.869998931884766,32.391136169433594,7270500
+2014-01-24,48.41999816894531,49.099998474121094,47.77000045776367,47.790000915527344,31.675310134887695,9197900
+2014-01-27,47.790000915527344,47.83000183105469,46.41999816894531,46.83000183105469,31.039012908935547,10749800
+2014-01-28,47.08000183105469,48.470001220703125,47.08000183105469,47.689998626708984,31.60901641845703,12298600
+2014-01-29,47.150001525878906,47.84000015258789,46.97999954223633,47.61000061035156,31.555984497070312,7608500
+2014-01-30,47.970001220703125,48.880001068115234,47.900001525878906,48.310001373291016,32.019954681396484,7669500
+2014-01-31,49.939998626708984,50.54999923706055,49.06999969482422,49.22999954223633,32.62973403930664,12863500
+2014-02-03,49.400001525878906,49.4900016784668,47.060001373291016,47.349998474121094,31.383670806884766,10314600
+2014-02-04,47.18000030517578,47.970001220703125,46.95000076293945,47.95000076293945,31.78134536743164,9606100
+2014-02-05,47.7599983215332,48.06999969482422,47.15999984741211,47.72999954223633,31.63552474975586,6987100
+2014-02-06,47.88999938964844,48.18000030517578,47.45000076293945,47.93000030517578,31.76809310913086,4957800
+2014-02-07,48.0,49.029998779296875,47.65999984741211,48.88999938964844,32.40439224243164,6979500
+2014-02-10,48.75,50.189998626708984,48.720001220703125,49.54999923706055,32.84182357788086,7907500
+2014-02-11,49.40999984741211,49.970001220703125,49.040000915527344,49.65999984741211,32.91475296020508,7217600
+2014-02-12,49.630001068115234,50.93000030517578,49.59000015258789,50.560001373291016,33.51125717163086,6534500
+2014-02-13,50.29999923706055,50.52000045776367,49.880001068115234,50.349998474121094,33.372074127197266,4946000
+2014-02-14,50.560001373291016,50.90999984741211,50.16999816894531,50.72999954223633,33.62392044067383,4118700
+2014-02-18,50.63999938964844,51.560001373291016,50.560001373291016,51.459999084472656,34.10778045654297,4984900
+2014-02-19,51.16999816894531,51.86000061035156,50.63999938964844,51.189998626708984,33.92881774902344,5242800
+2014-02-20,51.189998626708984,52.11000061035156,50.72999954223633,51.86000061035156,34.372894287109375,6078900
+2014-02-21,51.81999969482422,51.970001220703125,51.0099983215332,51.040000915527344,33.82939910888672,5842700
+2014-02-24,51.0099983215332,51.560001373291016,50.83000183105469,50.849998474121094,33.703460693359375,5693000
+2014-02-25,50.93000030517578,51.130001068115234,50.5,50.720001220703125,33.6173095703125,5425000
+2014-02-26,49.95000076293945,50.970001220703125,49.93000030517578,50.7400016784668,33.63056564331055,5710700
+2014-02-27,50.599998474121094,50.91999816894531,50.470001220703125,50.90999984741211,33.74323654174805,5052900
+2014-02-28,50.84000015258789,51.959999084472656,50.5099983215332,50.90999984741211,33.74323654174805,7095600
+2014-03-03,50.34000015258789,50.86000061035156,49.790000915527344,50.09000015258789,33.199745178222656,6817700
+2014-03-04,50.72999954223633,51.72999954223633,50.529998779296875,51.59000015258789,34.19394302368164,6198000
+2014-03-05,51.68000030517578,52.119998931884766,51.29999923706055,51.70000076293945,34.266845703125,5251100
+2014-03-06,52.040000915527344,52.77000045776367,51.970001220703125,52.040000915527344,34.49220657348633,6529000
+2014-03-07,52.25,52.5,51.0099983215332,51.459999084472656,34.10778045654297,5860700
+2014-03-10,51.900001525878906,51.900001525878906,50.86000061035156,51.65999984741211,34.24034881591797,3086000
+2014-03-11,51.68000030517578,52.13999938964844,51.5,51.75,34.29998779296875,3629800
+2014-03-12,51.459999084472656,51.7400016784668,51.06999969482422,51.63999938964844,34.227081298828125,3924800
+2014-03-13,51.88999938964844,52.099998474121094,51.13999938964844,51.31999969482422,34.01499557495117,4839400
+2014-03-14,51.25,51.41999816894531,50.79999923706055,51.209999084472656,33.94207763671875,5466700
+2014-03-17,51.470001220703125,52.189998626708984,51.2599983215332,51.97999954223633,34.452430725097656,3875500
+2014-03-18,52.08000183105469,53.220001220703125,51.970001220703125,53.099998474121094,35.19477462768555,4712300
+2014-03-19,53.09000015258789,53.529998779296875,52.439998626708984,53.11000061035156,35.20140838623047,6408600
+2014-03-20,52.86000061035156,53.79999923706055,52.52000045776367,53.68000030517578,35.57920455932617,6922700
+2014-03-21,54.220001220703125,54.72999954223633,53.09000015258789,53.459999084472656,35.43338394165039,12930500
+2014-03-24,53.529998779296875,53.619998931884766,51.349998474121094,51.36000061035156,34.041500091552734,10161400
+2014-03-25,51.68000030517578,52.099998474121094,51.5,51.689998626708984,34.260215759277344,6127200
+2014-03-26,52.0,52.34000015258789,51.459999084472656,51.5,34.1342887878418,5684900
+2014-03-27,51.529998779296875,51.84000015258789,51.43000030517578,51.65999984741211,34.24034881591797,4778000
+2014-03-28,51.83000183105469,52.130001068115234,50.88999938964844,50.97999954223633,33.78963851928711,4208300
+2014-03-31,51.34000015258789,51.70000076293945,50.95000076293945,51.400001525878906,34.06801986694336,4813100
+2014-04-01,51.619998931884766,52.380001068115234,51.540000915527344,52.099998474121094,34.53196716308594,4250800
+2014-04-02,52.099998474121094,53.40999984741211,51.9900016784668,53.34000015258789,35.35383987426758,6007200
+2014-04-03,53.349998474121094,53.83000183105469,53.209999084472656,53.5,35.459896087646484,6841400
+2014-04-04,53.779998779296875,54.439998626708984,52.04999923706055,52.20000076293945,34.5982551574707,7013200
+2014-04-07,51.68000030517578,52.310001373291016,49.650001525878906,50.619998931884766,33.551029205322266,9146600
+2014-04-08,50.349998474121094,50.869998931884766,48.93000030517578,49.099998474121094,32.543575286865234,8246900
+2014-04-09,49.4900016784668,50.7599983215332,49.2599983215332,50.630001068115234,33.55764389038086,6018200
+2014-04-10,50.08000183105469,50.27000045776367,47.290000915527344,47.349998474121094,31.383670806884766,13177200
+2014-04-11,46.58000183105469,47.209999084472656,45.5,46.459999084472656,31.069358825683594,11465800
+2014-04-14,47.099998474121094,47.5,46.209999084472656,46.83000183105469,31.316791534423828,7290800
+2014-04-15,47.41999816894531,48.09000015258789,46.7599983215332,47.86000061035156,32.00559997558594,9531100
+2014-04-16,48.58000183105469,48.84000015258789,47.619998931884766,48.119998931884766,32.17945861816406,7151000
+2014-04-17,47.91999816894531,48.779998779296875,47.720001220703125,48.54999923706055,32.46702194213867,6196800
+2014-04-21,48.5,49.45000076293945,48.400001525878906,49.43000030517578,33.055503845214844,4445000
+2014-04-22,49.4900016784668,50.41999816894531,49.349998474121094,50.0099983215332,33.443363189697266,6613200
+2014-04-23,50.13999938964844,50.2599983215332,49.38999938964844,50.13999938964844,33.53030776977539,6578300
+2014-04-24,50.130001068115234,50.130001068115234,49.0,49.31999969482422,32.9819450378418,6628800
+2014-04-25,50.209999084472656,50.97999954223633,48.95000076293945,49.13999938964844,32.861572265625,7289100
+2014-04-28,49.54999923706055,50.91999816894531,49.5,50.869998931884766,34.01848220825195,7932200
+2014-04-29,50.939998626708984,51.529998779296875,50.7599983215332,51.369998931884766,34.352848052978516,5601300
+2014-04-30,51.380001068115234,52.16999816894531,51.0,52.08000183105469,34.82765579223633,7430600
+2014-05-01,51.88999938964844,52.099998474121094,51.40999984741211,51.61000061035156,34.51333999633789,4279800
+2014-05-02,51.40999984741211,51.720001220703125,51.0,51.18000030517578,34.22578048706055,3341300
+2014-05-05,50.9900016784668,51.369998931884766,50.310001373291016,51.36000061035156,34.34614944458008,2580300
+2014-05-06,51.20000076293945,51.29999923706055,50.83000183105469,50.90999984741211,34.045223236083984,3353200
+2014-05-07,52.380001068115234,52.869998931884766,51.27000045776367,52.790000915527344,35.30244445800781,7022600
+2014-05-08,52.689998626708984,53.09000015258789,51.959999084472656,52.150001525878906,34.87445831298828,4092100
+2014-05-09,52.06999969482422,52.349998474121094,51.08000183105469,52.2599983215332,34.948020935058594,5012500
+2014-05-12,52.36000061035156,52.560001373291016,52.220001220703125,52.369998931884766,35.02156448364258,3626400
+2014-05-13,52.45000076293945,52.5,51.91999816894531,52.20000076293945,34.907894134521484,4145200
+2014-05-14,52.22999954223633,53.0,52.08000183105469,52.869998931884766,35.3559455871582,4878400
+2014-05-15,52.959999084472656,53.06999969482422,52.41999816894531,52.689998626708984,35.23556900024414,6963800
+2014-05-16,52.650001525878906,52.970001220703125,52.40999984741211,52.93000030517578,35.396060943603516,5826200
+2014-05-19,52.84000015258789,54.209999084472656,52.709999084472656,54.11000061035156,36.18516540527344,6010500
+2014-05-20,53.86000061035156,53.93000030517578,53.310001373291016,53.540000915527344,35.803993225097656,5021200
+2014-05-21,53.5,53.84000015258789,53.099998474121094,53.27000045776367,35.62343978881836,4088000
+2014-05-22,53.290000915527344,54.34000015258789,52.939998626708984,53.630001068115234,35.864166259765625,4486400
+2014-05-23,53.939998626708984,54.380001068115234,53.84000015258789,53.95000076293945,36.078182220458984,3023500
+2014-05-27,54.20000076293945,54.20000076293945,53.779998779296875,53.9900016784668,36.104915618896484,3816300
+2014-05-28,53.959999084472656,54.61000061035156,53.81999969482422,54.06999969482422,36.15842056274414,4108300
+2014-05-29,54.099998474121094,54.45000076293945,53.75,54.029998779296875,36.13167190551758,2768600
+2014-05-30,53.97999954223633,54.43000030517578,53.88999938964844,54.33000183105469,36.33230209350586,4025600
+2014-06-02,54.43000030517578,54.95000076293945,53.90999984741211,54.150001525878906,36.21192169189453,3635000
+2014-06-03,54.060001373291016,54.470001220703125,53.869998931884766,54.369998931884766,36.35905075073242,3078000
+2014-06-04,53.91999816894531,54.63999938964844,53.66999816894531,54.58000183105469,36.49947738647461,3388200
+2014-06-05,54.54999923706055,55.31999969482422,54.36000061035156,55.29999923706055,36.98097610473633,4847300
+2014-06-06,55.31999969482422,55.400001525878906,54.88999938964844,55.099998474121094,36.84722137451172,3449800
+2014-06-09,54.41999816894531,54.880001068115234,53.720001220703125,53.84000015258789,36.004615783691406,6297500
+2014-06-10,53.13999938964844,54.08000183105469,52.290000915527344,53.970001220703125,36.09154510498047,8414700
+2014-06-11,53.849998474121094,54.70000076293945,53.75,54.22999954223633,36.26542282104492,5386800
+2014-06-12,54.220001220703125,54.25,53.459999084472656,53.65999984741211,35.88424301147461,3941600
+2014-06-13,53.66999816894531,54.310001373291016,53.439998626708984,54.15999984741211,36.21861267089844,4413000
+2014-06-16,54.18000030517578,54.310001373291016,53.45000076293945,54.0,36.111610412597656,4410400
+2014-06-17,54.4900016784668,54.540000915527344,53.849998474121094,54.29999923706055,36.31223678588867,3385000
+2014-06-18,54.27000045776367,54.61000061035156,54.0,54.56999969482422,36.4927978515625,3337300
+2014-06-19,54.13999938964844,54.810001373291016,53.91999816894531,54.189998626708984,36.238677978515625,3952800
+2014-06-20,55.619998931884766,55.619998931884766,53.15999984741211,53.29999923706055,35.64350128173828,13457700
+2014-06-23,53.7599983215332,54.400001525878906,53.540000915527344,53.75,35.94442367553711,6235600
+2014-06-24,53.7400016784668,53.95000076293945,53.43000030517578,53.59000015258789,35.83742904663086,5483500
+2014-06-25,53.52000045776367,55.790000915527344,53.400001525878906,55.0,36.78034591674805,11085100
+2014-06-26,55.06999969482422,56.540000915527344,54.970001220703125,56.5099983215332,37.790130615234375,10716400
+2014-06-27,56.58000183105469,56.900001525878906,56.279998779296875,56.790000915527344,37.97737503051758,7490800
+2014-06-30,56.5099983215332,56.88999938964844,56.099998474121094,56.439998626708984,37.74332046508789,6229700
+2014-07-01,56.41999816894531,57.20000076293945,56.16999816894531,56.88999938964844,38.04425811767578,6869800
+2014-07-02,57.459999084472656,58.11000061035156,56.91999816894531,58.11000061035156,38.860107421875,6198500
+2014-07-03,57.900001525878906,58.27000045776367,57.650001525878906,58.220001220703125,38.93366241455078,3828900
+2014-07-07,57.90999984741211,58.150001525878906,57.38999938964844,57.400001525878906,38.385311126708984,4736300
+2014-07-08,56.68000030517578,56.970001220703125,55.47999954223633,55.689998626708984,37.241764068603516,9297300
+2014-07-09,55.560001373291016,55.63999938964844,54.81999969482422,55.0099983215332,36.78702926635742,11516300
+2014-07-10,54.5,55.880001068115234,54.279998779296875,55.790000915527344,37.308650970458984,7553100
+2014-07-11,55.34000015258789,56.599998474121094,54.47999954223633,54.959999084472656,37.032386779785156,13586800
+2014-07-14,53.88999938964844,55.04999923706055,53.720001220703125,54.849998474121094,36.95825958251953,30823300
+2014-07-15,54.52000045776367,54.689998626708984,53.38999938964844,53.439998626708984,36.008201599121094,16796400
+2014-07-16,53.25,53.66999816894531,51.81999969482422,53.650001525878906,36.14970779418945,23291200
+2014-07-17,53.209999084472656,55.0,52.880001068115234,53.52000045776367,36.06208801269531,18699000
+2014-07-18,53.0,55.119998931884766,53.0,54.90999984741211,36.99869155883789,42456000
+2014-07-21,54.13999938964844,54.45000076293945,53.90999984741211,54.0,36.385528564453125,22334900
+2014-07-22,53.81999969482422,54.380001068115234,53.75,54.04999923706055,36.419219970703125,14724300
+2014-07-23,54.47999954223633,54.810001373291016,54.06999969482422,54.47999954223633,36.708961486816406,15011300
+2014-07-24,54.220001220703125,54.560001373291016,53.970001220703125,54.08000183105469,36.43944549560547,11712800
+2014-07-25,54.400001525878906,54.4900016784668,53.029998779296875,53.18000030517578,35.833011627197266,11680900
+2014-07-28,53.41999816894531,54.0,53.16999816894531,53.7400016784668,36.21034622192383,10466000
+2014-07-29,53.54999923706055,53.65999984741211,53.2400016784668,53.43000030517578,36.001468658447266,16171500
+2014-07-30,53.279998779296875,53.88999938964844,53.029998779296875,53.75,36.21708679199219,12680100
+2014-07-31,53.130001068115234,53.400001525878906,52.29999923706055,52.34000015258789,35.26701736450195,15479900
+2014-08-01,52.029998779296875,52.63999938964844,51.75,52.47999954223633,35.36134338378906,11593200
+2014-08-04,52.58000183105469,53.400001525878906,52.369998931884766,53.290000915527344,35.90713119506836,10456300
+2014-08-05,52.77000045776367,53.189998626708984,52.45000076293945,52.790000915527344,35.57023620605469,12783800
+2014-08-06,51.47999954223633,52.65999984741211,51.369998931884766,52.04999923706055,35.07162094116211,18126200
+2014-08-07,51.59000015258789,52.709999084472656,51.41999816894531,52.43000030517578,35.32765197753906,17171700
+2014-08-08,52.720001220703125,52.88999938964844,52.290000915527344,52.81999969482422,35.5904426574707,13117700
+2014-08-11,53.0,53.650001525878906,52.77000045776367,53.310001373291016,35.920597076416016,10074600
+2014-08-12,53.220001220703125,53.29999923706055,52.56999969482422,52.84000015258789,35.603912353515625,8524600
+2014-08-13,52.970001220703125,53.63999938964844,52.75,53.599998474121094,36.11601257324219,9029400
+2014-08-14,53.619998931884766,54.22999954223633,53.529998779296875,54.189998626708984,36.51354217529297,7959800
+2014-08-15,54.34000015258789,54.59000015258789,53.58000183105469,53.900001525878906,36.318153381347656,10109300
+2014-08-18,54.38999938964844,54.52000045776367,53.84000015258789,54.310001373291016,36.59440994262695,7370500
+2014-08-19,54.47999954223633,55.310001373291016,54.18000030517578,55.290000915527344,37.25474166870117,9159300
+2014-08-20,54.81999969482422,55.18000030517578,54.689998626708984,55.060001373291016,37.09975814819336,7612200
+2014-08-21,54.790000915527344,55.119998931884766,54.68000030517578,54.959999084472656,37.032386779785156,8063200
+2014-08-22,54.869998931884766,55.27000045776367,54.36000061035156,55.20000076293945,37.1941032409668,9314600
+2014-08-25,55.380001068115234,55.91999816894531,55.18000030517578,55.869998931884766,37.645545959472656,7553500
+2014-08-26,55.68000030517578,55.939998626708984,55.63999938964844,55.75,37.564697265625,9309800
+2014-08-27,55.849998474121094,55.849998474121094,55.400001525878906,55.70000076293945,37.53099822998047,11022600
+2014-08-28,55.52000045776367,55.68000030517578,55.25,55.599998474121094,37.463626861572266,7277900
+2014-08-29,55.75,55.79999923706055,55.2400016784668,55.279998779296875,37.24800491333008,7524400
+2014-09-02,55.43000030517578,55.529998779296875,54.959999084472656,55.06999969482422,37.10649871826172,7354900
+2014-09-03,55.15999984741211,55.529998779296875,54.83000183105469,55.5099983215332,37.40298080444336,7562100
+2014-09-04,55.36000061035156,55.599998474121094,55.09000015258789,55.540000915527344,37.42319107055664,10019400
+2014-09-05,55.4900016784668,55.939998626708984,54.869998931884766,55.939998626708984,37.69270706176758,9914300
+2014-09-08,55.779998779296875,55.95000076293945,55.369998931884766,55.56999969482422,37.44340515136719,6568800
+2014-09-09,55.529998779296875,57.18000030517578,55.43000030517578,56.95000076293945,38.37325668334961,17558900
+2014-09-10,56.900001525878906,57.31999969482422,56.5099983215332,57.189998626708984,38.53496551513672,8740300
+2014-09-11,57.0,57.880001068115234,56.849998474121094,57.849998474121094,38.97968292236328,9943900
+2014-09-12,57.849998474121094,58.77000045776367,57.7400016784668,57.880001068115234,38.99989700317383,15556200
+2014-09-15,57.75,58.150001525878906,57.470001220703125,57.93000030517578,39.033599853515625,8632700
+2014-09-16,57.630001068115234,58.70000076293945,57.459999084472656,58.599998474121094,39.48503494262695,9112400
+2014-09-17,58.88999938964844,60.02000045776367,58.75,59.619998931884766,40.172325134277344,14389400
+2014-09-18,59.599998474121094,59.650001525878906,59.099998474121094,59.45000076293945,40.05777359008789,10980500
+2014-09-19,59.84000015258789,59.93000030517578,59.0099983215332,59.060001373291016,39.794979095458984,13986900
+2014-09-22,59.22999954223633,59.29999923706055,58.40999984741211,58.709999084472656,39.55915069580078,9045900
+2014-09-23,56.79999923706055,58.27000045776367,56.599998474121094,57.560001373291016,38.78428268432617,24204400
+2014-09-24,57.65999984741211,59.349998474121094,57.61000061035156,59.04999923706055,39.78824234008789,15763800
+2014-09-25,58.470001220703125,59.5,57.970001220703125,58.0,39.08074951171875,10079400
+2014-09-26,58.540000915527344,59.2400016784668,58.099998474121094,59.189998626708984,39.882572174072266,15866000
+2014-09-29,58.13999938964844,58.83000183105469,57.939998626708984,58.52000045776367,39.431129455566406,7640400
+2014-09-30,58.2599983215332,58.810001373291016,57.72999954223633,57.7599983215332,38.919044494628906,8599000
+2014-10-01,57.93000030517578,57.939998626708984,56.959999084472656,57.22999954223633,38.561920166015625,8431900
+2014-10-02,57.540000915527344,57.70000076293945,56.13999938964844,56.66999816894531,38.18460464477539,8371500
+2014-10-03,57.41999816894531,58.779998779296875,57.34000015258789,58.689998626708984,39.545684814453125,11675600
+2014-10-06,58.59000015258789,58.9900016784668,57.65999984741211,57.810001373291016,38.952735900878906,7359900
+2014-10-07,57.599998474121094,57.599998474121094,56.5099983215332,56.650001525878906,38.17111587524414,8923500
+2014-10-08,56.540000915527344,58.45000076293945,56.18000030517578,58.34000015258789,39.30986022949219,10917200
+2014-10-09,58.52000045776367,58.54999923706055,56.709999084472656,56.720001220703125,38.21828842163086,11911600
+2014-10-10,55.9900016784668,56.66999816894531,54.95000076293945,54.970001220703125,37.31544876098633,12108700
+2014-10-13,54.880001068115234,55.150001525878906,53.58000183105469,53.619998931884766,36.39900588989258,16908200
+2014-10-14,53.59000015258789,54.84000015258789,53.02000045776367,54.130001068115234,36.74522018432617,14293600
+2014-10-15,52.33000183105469,55.720001220703125,52.060001373291016,54.630001068115234,37.084632873535156,122740200
+2014-10-16,55.79999923706055,55.900001525878906,52.84000015258789,52.900001525878906,35.91025161743164,61236700
+2014-10-17,53.779998779296875,53.900001525878906,52.900001525878906,53.369998931884766,36.22930145263672,31891900
+2014-10-20,52.560001373291016,54.59000015258789,52.25,54.40999984741211,36.93529510498047,17954600
+2014-10-21,55.29999923706055,56.45000076293945,55.02000045776367,56.290000915527344,38.21149826049805,17522100
+2014-10-22,56.959999084472656,57.45000076293945,56.2599983215332,56.900001525878906,38.625579833984375,16048100
+2014-10-23,58.099998474121094,59.70000076293945,57.880001068115234,59.52000045776367,40.40412521362305,14729300
+2014-10-24,59.34000015258789,60.40999984741211,59.34000015258789,60.290000915527344,40.92682647705078,10391600
+2014-10-27,60.349998474121094,60.97999954223633,60.209999084472656,60.4900016784668,41.06260299682617,10010900
+2014-10-28,60.7599983215332,61.130001068115234,60.439998626708984,60.93000030517578,41.36128616333008,9412500
+2014-10-29,60.9900016784668,60.9900016784668,59.36000061035156,59.97999954223633,40.71638488769531,16547900
+2014-10-30,60.0,61.43000030517578,59.90999984741211,61.18000030517578,41.53099060058594,11635300
+2014-10-31,63.060001373291016,63.9900016784668,62.369998931884766,63.459999084472656,43.0787239074707,15009900
+2014-11-03,63.65999984741211,63.900001525878906,62.939998626708984,63.25,42.9361686706543,8250800
+2014-11-04,63.209999084472656,63.61000061035156,62.31999969482422,62.65999984741211,42.53566360473633,9741700
+2014-11-05,63.4900016784668,63.66999816894531,62.20000076293945,62.540000915527344,42.454200744628906,6465000
+2014-11-06,62.75,63.38999938964844,62.41999816894531,62.709999084472656,42.569610595703125,5152400
+2014-11-07,62.310001373291016,62.33000183105469,61.310001373291016,61.5,41.748207092285156,7002600
+2014-11-10,61.9900016784668,64.05999755859375,61.869998931884766,63.790000915527344,43.30274200439453,9513000
+2014-11-11,63.689998626708984,64.19999694824219,63.5,63.849998474121094,43.343467712402344,5041200
+2014-11-12,63.560001373291016,64.0199966430664,63.560001373291016,63.7599983215332,43.282379150390625,5366700
+2014-11-13,64.25,64.79000091552734,63.400001525878906,63.630001068115234,43.19412612915039,4510200
+2014-11-14,63.97999954223633,64.0,63.130001068115234,64.0,43.445289611816406,4684900
+2014-11-17,64.08000183105469,65.41000366210938,64.02999877929688,65.04000091552734,44.15127944946289,7117100
+2014-11-18,64.77999877929688,66.23999786376953,64.77999877929688,66.05000305175781,44.83690643310547,6432200
+2014-11-19,65.87999725341797,66.1500015258789,65.22000122070312,65.5,44.46354293823242,5710900
+2014-11-20,65.04000091552734,65.68000030517578,64.93000030517578,65.19000244140625,44.25310134887695,4975500
+2014-11-21,66.41000366210938,67.36000061035156,65.75,67.36000061035156,45.726173400878906,9165900
+2014-11-24,67.4000015258789,68.05999755859375,67.4000015258789,67.77999877929688,46.01128387451172,7730400
+2014-11-25,67.63999938964844,68.20999908447266,67.1500015258789,68.05999755859375,46.20134735107422,7550800
+2014-11-26,68.33999633789062,68.86000061035156,67.87999725341797,68.69999694824219,46.63580322265625,4046000
+2014-11-28,69.0,69.4800033569336,68.88999938964844,69.19999694824219,46.97522735595703,2953700
+2014-12-01,69.08000183105469,69.5,68.83000183105469,69.11000061035156,46.91413879394531,4885100
+2014-12-02,68.87999725341797,69.48999786376953,68.6500015258789,69.2699966430664,47.02273178100586,6491500
+2014-12-03,69.16999816894531,69.4800033569336,68.41000366210938,68.5,46.50004196166992,5817700
+2014-12-04,68.3499984741211,69.86000061035156,68.29000091552734,69.56999969482422,47.22639465332031,7665300
+2014-12-05,69.5199966430664,70.16999816894531,69.33999633789062,69.70999908447266,47.32143020629883,4360100
+2014-12-08,69.80999755859375,70.76000213623047,69.3499984741211,69.41999816894531,47.12457275390625,5452100
+2014-12-09,68.20999908447266,69.19000244140625,67.61000061035156,69.13999938964844,46.93449401855469,6833800
+2014-12-10,69.44000244140625,69.44000244140625,67.52999877929688,67.58000183105469,45.87552261352539,8575700
+2014-12-11,66.4800033569336,67.95999908447266,66.23999786376953,67.02999877929688,45.50215530395508,9518000
+2014-12-12,66.52999877929688,67.16999816894531,65.01000213623047,65.2699966430664,44.307411193847656,9215500
+2014-12-15,65.75,66.47000122070312,64.80999755859375,65.62000274658203,44.545013427734375,7226000
+2014-12-16,65.11000061035156,66.94000244140625,64.80000305175781,65.25,44.2938346862793,8545100
+2014-12-17,65.5,66.73999786376953,65.08999633789062,66.56999969482422,45.18989562988281,5934900
+2014-12-18,67.86000061035156,68.01000213623047,67.19999694824219,67.91999816894531,46.10631561279297,7184700
+2014-12-19,67.69000244140625,68.62000274658203,66.83999633789062,67.70999908447266,45.96376419067383,12631000
+2014-12-22,68.04000091552734,68.25,66.83000183105469,66.97000122070312,45.461429595947266,12876600
+2014-12-23,67.2300033569336,67.31999969482422,64.0199966430664,64.3499984741211,43.68288803100586,12123000
+2014-12-24,64.75,66.94999694824219,64.75,66.20999908447266,44.94551467895508,4705500
+2014-12-26,66.51000213623047,67.23999786376953,66.51000213623047,66.9800033569336,45.468223571777344,4158200
+2014-12-29,66.58000183105469,67.37000274658203,66.41999816894531,67.13999938964844,45.57682800292969,3872800
+2014-12-30,66.7699966430664,67.16000366210938,66.0199966430664,66.30000305175781,45.006614685058594,5568800
+2014-12-31,66.72000122070312,67.0999984741211,65.3499984741211,65.44000244140625,44.422821044921875,3917300
+2015-01-02,65.44000244140625,66.4000015258789,65.44000244140625,65.88999938964844,44.728302001953125,5086100
+2015-01-05,65.5,66.0999984741211,63.880001068115234,64.6500015258789,43.88654327392578,8007400
+2015-01-06,65.62000274658203,65.75,63.70000076293945,64.33000183105469,43.6693000793457,5483700
+2015-01-07,64.56999969482422,67.05000305175781,64.4800033569336,66.93000030517578,45.43427658081055,8283300
+2015-01-08,68.16000366210938,68.29000091552734,67.41999816894531,67.62999725341797,45.90946960449219,7949000
+2015-01-09,66.69000244140625,67.19999694824219,65.11000061035156,65.77999877929688,44.65362548828125,8779900
+2015-01-12,66.33999633789062,66.93000030517578,65.30999755859375,65.76000213623047,44.64004898071289,6159800
+2015-01-13,65.72000122070312,66.06999969482422,62.90999984741211,63.38999938964844,43.3542594909668,13908400
+2015-01-14,62.619998931884766,64.06999969482422,61.86000061035156,63.70000076293945,43.5662841796875,9448300
+2015-01-15,64.0,64.11000061035156,62.869998931884766,62.88999938964844,43.01228713989258,6149100
+2015-01-16,62.95000076293945,64.62000274658203,62.63999938964844,64.54000091552734,44.14078903198242,8106000
+2015-01-20,65.05999755859375,65.29000091552734,62.75,63.45000076293945,43.395286560058594,9065300
+2015-01-21,63.099998474121094,63.45000076293945,62.279998779296875,62.70000076293945,42.882347106933594,7979500
+2015-01-22,63.20000076293945,63.45000076293945,61.880001068115234,62.97999954223633,43.07384490966797,8941700
+2015-01-23,63.65999984741211,63.65999984741211,62.349998474121094,62.43000030517578,42.697689056396484,6881100
+2015-01-26,62.2599983215332,63.040000915527344,61.68000030517578,62.83000183105469,42.971248626708984,8181100
+2015-01-27,62.33000183105469,63.5,62.20000076293945,63.099998474121094,43.155914306640625,6532300
+2015-01-28,63.439998626708984,63.560001373291016,61.689998626708984,61.849998474121094,42.30100631713867,6910100
+2015-01-29,62.119998931884766,63.380001068115234,61.59000015258789,63.119998931884766,43.169593811035156,8485600
+2015-01-30,62.09000015258789,62.68000030517578,60.119998931884766,60.349998474121094,41.275108337402344,17582500
+2015-02-02,61.4900016784668,61.4900016784668,58.650001525878906,60.70000076293945,41.514488220214844,11491100
+2015-02-03,61.599998474121094,61.7599983215332,59.97999954223633,61.650001525878906,42.16422653198242,10721800
+2015-02-04,58.95000076293945,58.95000076293945,56.650001525878906,56.90999984741211,38.92240524291992,31250600
+2015-02-05,57.54999923706055,58.2599983215332,56.150001525878906,57.9900016784668,39.661033630371094,18964700
+2015-02-06,57.709999084472656,57.83000183105469,56.689998626708984,56.900001525878906,38.915550231933594,13890900
+2015-02-09,55.66999816894531,56.349998474121094,55.18000030517578,55.47999954223633,37.944374084472656,22522000
+2015-02-10,55.93000030517578,57.0099983215332,55.599998474121094,56.88999938964844,38.908729553222656,18917000
+2015-02-11,57.36000061035156,57.83000183105469,56.2599983215332,56.689998626708984,38.77193832397461,14681600
+2015-02-12,57.400001525878906,57.58000183105469,56.15999984741211,57.04999923706055,39.01814651489258,11940900
+2015-02-13,57.349998474121094,58.099998474121094,56.900001525878906,58.04999923706055,39.70207214355469,11303200
+2015-02-17,58.95000076293945,59.0,57.900001525878906,58.720001220703125,40.16032028198242,12789700
+2015-02-18,59.150001525878906,59.47999954223633,58.310001373291016,59.2400016784668,40.515953063964844,10781700
+2015-02-19,58.91999816894531,59.08000183105469,58.650001525878906,59.0,40.351810455322266,8665500
+2015-02-20,59.61000061035156,61.34000015258789,59.220001220703125,61.29999923706055,41.924842834472656,15534000
+2015-02-23,61.540000915527344,61.900001525878906,60.2400016784668,60.56999969482422,41.425567626953125,11582700
+2015-02-24,60.849998474121094,61.29999923706055,60.52000045776367,60.869998931884766,41.6307373046875,7900700
+2015-02-25,61.099998474121094,61.099998474121094,60.209999084472656,60.619998931884766,41.459774017333984,9983900
+2015-02-26,60.349998474121094,60.810001373291016,60.27000045776367,60.52000045776367,41.39137649536133,7328200
+2015-02-27,60.529998779296875,60.9900016784668,60.369998931884766,60.5,41.3776969909668,8649100
+2015-03-02,60.5,60.75,60.060001373291016,60.459999084472656,41.350341796875,6150900
+2015-03-03,60.349998474121094,60.45000076293945,59.439998626708984,59.619998931884766,40.775840759277344,7421000
+2015-03-04,59.31999969482422,60.41999816894531,59.029998779296875,60.27000045776367,41.220401763916016,8536000
+2015-03-05,57.209999084472656,59.47999954223633,56.650001525878906,56.86000061035156,38.8881950378418,47051800
+2015-03-06,56.95000076293945,57.400001525878906,55.439998626708984,55.63999938964844,38.05380630493164,22853000
+2015-03-09,55.93000030517578,56.029998779296875,55.2599983215332,55.540000915527344,37.98540115356445,14779900
+2015-03-10,55.220001220703125,56.29999923706055,54.779998779296875,55.84000015258789,38.19059371948242,17907700
+2015-03-11,56.189998626708984,56.880001068115234,55.65999984741211,56.619998931884766,38.72406005859375,14629000
+2015-03-12,56.779998779296875,58.90999984741211,56.650001525878906,58.0,39.66786193847656,18227800
+2015-03-13,58.119998931884766,58.869998931884766,57.349998474121094,58.0,39.66786193847656,10114500
+2015-03-16,58.459999084472656,59.70000076293945,58.33000183105469,59.119998931884766,40.43387985229492,12098700
+2015-03-17,58.720001220703125,60.18000030517578,58.70000076293945,59.72999954223633,40.8510627746582,10983600
+2015-03-18,59.7599983215332,60.41999816894531,59.25,59.88999938964844,40.96049880981445,11889200
+2015-03-19,60.09000015258789,61.47999954223633,59.9900016784668,61.189998626708984,41.849605560302734,14110500
+2015-03-20,61.5,61.72999954223633,60.31999969482422,60.400001525878906,41.30930709838867,13313100
+2015-03-23,60.04999923706055,61.189998626708984,59.619998931884766,60.47999954223633,41.3640251159668,7926400
+2015-03-24,60.650001525878906,60.81999969482422,59.45000076293945,59.630001068115234,40.782684326171875,7970000
+2015-03-25,60.08000183105469,60.09000015258789,58.209999084472656,58.220001220703125,39.8183479309082,11619200
+2015-03-26,57.97999954223633,58.09000015258789,57.220001220703125,57.27000045776367,39.16860580444336,10853900
+2015-03-27,57.630001068115234,58.04999923706055,57.310001373291016,57.650001525878906,39.42850875854492,6830100
+2015-03-30,57.93000030517578,58.34000015258789,57.790000915527344,58.2400016784668,39.83202362060547,5781900
+2015-03-31,58.0099983215332,58.810001373291016,57.709999084472656,58.540000915527344,40.03719711303711,12313600
+2015-04-01,58.47999954223633,58.4900016784668,56.33000183105469,57.099998474121094,39.05233383178711,14903300
+2015-04-02,57.439998626708984,57.810001373291016,56.900001525878906,57.0099983215332,38.990787506103516,8787000
+2015-04-06,56.810001373291016,57.88999938964844,56.68000030517578,57.61000061035156,39.401153564453125,10280100
+2015-04-07,58.25,58.75,57.790000915527344,58.41999816894531,39.95513153076172,10171500
+2015-04-08,58.5,58.97999954223633,57.95000076293945,58.810001373291016,40.221858978271484,11075800
+2015-04-09,59.20000076293945,60.43000030517578,59.04999923706055,60.31999969482422,41.254600524902344,12698000
+2015-04-10,60.5,62.33000183105469,60.31999969482422,62.0,42.403602600097656,17894700
+2015-04-13,61.810001373291016,62.15999984741211,61.060001373291016,61.20000076293945,42.20362091064453,11400900
+2015-04-14,61.400001525878906,61.810001373291016,60.5099983215332,61.720001220703125,42.56220245361328,13071400
+2015-04-15,62.099998474121094,62.70000076293945,61.970001220703125,62.029998779296875,42.77598571777344,11534200
+2015-04-16,61.79999923706055,62.90999984741211,61.650001525878906,62.59000015258789,43.16215896606445,9815600
+2015-04-17,62.119998931884766,62.790000915527344,61.869998931884766,62.290000915527344,42.95528030395508,9905600
+2015-04-20,62.90999984741211,64.0,62.79999923706055,63.540000915527344,43.81727981567383,12779200
+2015-04-21,63.88999938964844,64.23999786376953,63.27000045776367,63.61000061035156,43.86555099487305,8457300
+2015-04-22,63.599998474121094,64.7300033569336,63.560001373291016,64.5199966430664,44.49308776855469,13874300
+2015-04-23,65.26000213623047,65.30999755859375,62.72999954223633,64.25,44.30689239501953,18405300
+2015-04-24,64.30999755859375,66.37000274658203,64.13999938964844,66.06999969482422,45.56196594238281,14859500
+2015-04-27,66.0199966430664,66.66000366210938,64.86000061035156,65.0199966430664,44.83788299560547,18141700
+2015-04-28,64.5999984741211,66.48999786376953,64.19999694824219,66.48999786376953,45.851585388183594,13084900
+2015-04-29,65.69999694824219,66.18000030517578,65.51000213623047,65.62999725341797,45.258544921875,9864300
+2015-04-30,65.38999938964844,65.91999816894531,64.31999969482422,64.66000366210938,44.58963394165039,10298600
+2015-05-01,65.08999633789062,65.5,63.880001068115234,64.31999969482422,44.35516357421875,9870800
+2015-05-04,64.31999969482422,65.44000244140625,64.01000213623047,64.68000030517578,44.60342025756836,8493500
+2015-05-05,64.19999694824219,64.9000015258789,63.779998779296875,63.86000061035156,44.03795623779297,7635900
+2015-05-06,64.11000061035156,64.52999877929688,63.400001525878906,63.939998626708984,44.093116760253906,8476300
+2015-05-07,63.59000015258789,64.80999755859375,63.59000015258789,64.69999694824219,44.617225646972656,8638200
+2015-05-08,65.0999984741211,65.80000305175781,64.9000015258789,65.23999786376953,44.989601135253906,7541100
+2015-05-11,65.19000244140625,65.80000305175781,65.08000183105469,65.19999694824219,44.962013244628906,7978700
+2015-05-12,64.75,65.2699966430664,64.58999633789062,64.80999755859375,44.69307327270508,5927000
+2015-05-13,64.9800033569336,65.31999969482422,64.62999725341797,65.30000305175781,45.03097152709961,8519200
+2015-05-14,65.86000061035156,66.2699966430664,64.94000244140625,65.97000122070312,45.49300765991211,5868900
+2015-05-15,65.93000030517578,66.5199966430664,65.91000366210938,65.98999786376953,45.50680160522461,6786400
+2015-05-18,65.79000091552734,65.91000366210938,65.13999938964844,65.61000061035156,45.244754791259766,7858100
+2015-05-19,65.70999908447266,66.12000274658203,65.4000015258789,65.7300033569336,45.327510833740234,7674600
+2015-05-20,65.91999816894531,66.19999694824219,65.38999938964844,65.88999938964844,45.437835693359375,9956000
+2015-05-21,65.44999694824219,65.80999755859375,64.87000274658203,65.6500015258789,45.2723388671875,10553400
+2015-05-22,65.4800033569336,65.87000274658203,65.30999755859375,65.4800033569336,45.15510559082031,14041500
+2015-05-26,65.72000122070312,67.0,65.66000366210938,66.0999984741211,45.58266067504883,21034300
+2015-05-27,66.75,67.98999786376953,66.56999969482422,67.37999725341797,46.46534729003906,40778800
+2015-05-28,67.41999816894531,67.52999877929688,66.62999725341797,67.47000122070312,46.527408599853516,12891500
+2015-05-29,67.22000122070312,67.5199966430664,66.38999938964844,66.58999633789062,45.92055892944336,9451000
+2015-06-01,66.80000305175781,67.26000213623047,66.26000213623047,66.93000030517578,46.1550178527832,12426700
+2015-06-02,66.69999694824219,67.2300033569336,66.33000183105469,66.62000274658203,45.941246032714844,11133200
+2015-06-03,66.9000015258789,67.30000305175781,66.62000274658203,67.01000213623047,46.21019744873047,20804000
+2015-06-04,66.55000305175781,67.87000274658203,66.5199966430664,67.41999816894531,46.49293518066406,10539000
+2015-06-05,66.9800033569336,67.76000213623047,66.62000274658203,67.4000015258789,46.4791374206543,8908900
+2015-06-08,67.86000061035156,68.19999694824219,67.52999877929688,67.79000091552734,46.748085021972656,10276700
+2015-06-09,67.5199966430664,68.08000183105469,67.51000213623047,67.66999816894531,46.66532516479492,8132800
+2015-06-10,67.66000366210938,68.44000244140625,67.54000091552734,68.23999786376953,47.05840301513672,7349300
+2015-06-11,68.66999816894531,68.66999816894531,67.6500015258789,68.04000091552734,46.92048645019531,7552200
+2015-06-12,67.88999938964844,67.93000030517578,66.58999633789062,67.05000305175781,46.2377815246582,8249900
+2015-06-15,66.66000366210938,67.05000305175781,66.0999984741211,66.91000366210938,46.141231536865234,7028400
+2015-06-16,66.72000122070312,67.4000015258789,66.62000274658203,66.7699966430664,46.04468536376953,5200700
+2015-06-17,66.97000122070312,67.98999786376953,66.87999725341797,67.7699966430664,46.73430252075195,7377100
+2015-06-18,67.79000091552734,69.06999969482422,67.79000091552734,68.9800033569336,47.56871795654297,9079000
+2015-06-19,68.5,69.75,68.5,69.4800033569336,47.913509368896484,9979500
+2015-06-22,69.8499984741211,70.5999984741211,69.7300033569336,70.12000274658203,48.35486602783203,10124900
+2015-06-23,70.01000213623047,70.48999786376953,69.56999969482422,70.0199966430664,48.28589630126953,8720000
+2015-06-24,70.5199966430664,70.75,69.02999877929688,69.22000122070312,47.734214782714844,9308200
+2015-06-25,69.66999816894531,70.37999725341797,69.29000091552734,69.81999969482422,48.14798355102539,6191200
+2015-06-26,69.94999694824219,70.5999984741211,69.68000030517578,70.45999908447266,48.58931350708008,9669500
+2015-06-29,69.2699966430664,70.0199966430664,67.08000183105469,67.18000030517578,46.32741928100586,12057200
+2015-06-30,68.0,68.22000122070312,66.66000366210938,67.19000244140625,46.33432388305664,11459600
+2015-07-01,67.9000015258789,68.5999984741211,67.68000030517578,68.51000213623047,47.24460220336914,7694900
+2015-07-02,68.68000030517578,68.9000015258789,67.79000091552734,68.20999908447266,47.0377197265625,6245700
+2015-07-06,67.52999877929688,69.0,67.48999786376953,68.22000122070312,47.04460525512695,17029100
+2015-07-07,68.41999816894531,68.79000091552734,67.31999969482422,68.55999755859375,47.279075622558594,7821600
+2015-07-08,67.79000091552734,68.44000244140625,67.58000183105469,67.66000366210938,46.6584358215332,5027200
+2015-07-09,68.4800033569336,68.91999816894531,67.80000305175781,67.97000122070312,46.87221145629883,6516800
+2015-07-10,68.94000244140625,69.5,68.52999877929688,69.2300033569336,47.741111755371094,6891400
+2015-07-13,69.41999816894531,69.69999694824219,69.16999816894531,69.56999969482422,48.33161163330078,5507000
+2015-07-14,69.70999908447266,70.5199966430664,69.4000015258789,69.80000305175781,48.49142074584961,6628300
+2015-07-15,69.80999755859375,70.04000091552734,69.30999755859375,69.75,48.45667266845703,16761400
+2015-07-16,70.13999938964844,70.30000305175781,69.83000183105469,69.98999786376953,48.623416900634766,6843800
+2015-07-17,69.98999786376953,70.12999725341797,69.69999694824219,69.98999786376953,48.623416900634766,6141200
+2015-07-20,70.0,71.11000061035156,69.86000061035156,70.80000305175781,49.186134338378906,9633000
+2015-07-21,70.80999755859375,71.5999984741211,70.22000122070312,70.54000091552734,49.005489349365234,5028500
+2015-07-22,70.26000213623047,70.6500015258789,70.02999877929688,70.55999755859375,49.01939392089844,5701700
+2015-07-23,70.25,70.93000030517578,70.13999938964844,70.5199966430664,48.991607666015625,5636600
+2015-07-24,67.52999877929688,69.0199966430664,67.3499984741211,68.08000183105469,47.29649353027344,13495200
+2015-07-27,68.45999908447266,70.95999908447266,68.45999908447266,69.33999633789062,48.17182540893555,12841500
+2015-07-28,69.5,71.44000244140625,69.08000183105469,71.2300033569336,49.48485565185547,10098300
+2015-07-29,71.29000091552734,71.51000213623047,70.73999786376953,70.7699966430664,49.1652717590332,6793300
+2015-07-30,70.86000061035156,70.87999725341797,69.2699966430664,70.16000366210938,48.741519927978516,6820400
+2015-07-31,70.37999725341797,70.37999725341797,69.7300033569336,70.01000213623047,48.63730239868164,6181300
+2015-08-03,70.19000244140625,70.79000091552734,69.27999877929688,69.7300033569336,48.442779541015625,9872300
+2015-08-04,70.04000091552734,70.38999938964844,69.66999816894531,69.94999694824219,48.59561538696289,5410900
+2015-08-05,70.0999984741211,70.63999938964844,70.05000305175781,70.30000305175781,48.838783264160156,10090200
+2015-08-06,70.37000274658203,70.77999877929688,68.80000305175781,69.23999786376953,48.10235595703125,6172200
+2015-08-07,69.08000183105469,69.30000305175781,67.7699966430664,68.62000274658203,47.67164993286133,6214500
+2015-08-10,68.91999816894531,69.43000030517578,68.5,69.20999908447266,48.081520080566406,8189400
+2015-08-11,68.5,69.29000091552734,67.94000244140625,68.25,47.41459274291992,7473200
+2015-08-12,67.83000183105469,68.91999816894531,67.23999786376953,68.75,47.761962890625,8337600
+2015-08-13,68.68000030517578,69.08999633789062,68.20999908447266,68.54000091552734,47.61606216430664,7184900
+2015-08-14,68.55999755859375,69.44000244140625,68.41000366210938,68.6500015258789,47.69247817993164,5864800
+2015-08-17,68.70999908447266,69.81999969482422,68.30000305175781,69.37000274658203,48.192684173583984,17669900
+2015-08-18,69.41999816894531,69.73999786376953,68.66999816894531,68.86000061035156,47.83837127685547,6376500
+2015-08-19,68.75,69.08000183105469,68.20999908447266,68.58999633789062,47.65079879760742,6270300
+2015-08-20,68.0,68.43000030517578,67.4800033569336,67.4800033569336,46.879661560058594,9600900
+2015-08-21,66.73999786376953,67.16000366210938,65.83000183105469,65.9000015258789,45.782012939453125,16277100
+2015-08-24,61.16999816894531,64.8499984741211,53.869998931884766,63.45000076293945,44.07994079589844,24292600
+2015-08-25,65.11000061035156,65.12000274658203,60.650001525878906,60.709999084472656,42.1764030456543,15267000
+2015-08-26,62.470001220703125,63.220001220703125,60.880001068115234,63.13999938964844,43.86457443237305,15289600
+2015-08-27,64.02999877929688,64.5999984741211,63.0,64.51000213623047,44.81635284423828,12592100
+2015-08-28,63.90999984741211,64.77999877929688,63.439998626708984,63.97999954223633,44.4481315612793,7316400
+2015-08-31,64.13999938964844,64.30999755859375,62.25,62.40999984741211,43.3574333190918,15581100
+2015-09-01,61.0,61.630001068115234,60.15999984741211,60.5,42.030517578125,12703200
+2015-09-02,61.560001373291016,61.599998474121094,60.279998779296875,60.97999954223633,42.36398696899414,12044500
+2015-09-03,61.45000076293945,62.279998779296875,61.349998474121094,61.58000183105469,42.780818939208984,11777400
+2015-09-04,60.650001525878906,60.79999923706055,58.959999084472656,59.77000045776367,41.52337646484375,9281400
+2015-09-08,60.220001220703125,60.939998626708984,59.90999984741211,60.56999969482422,42.079139709472656,9263200
+2015-09-09,61.52000045776367,61.52000045776367,59.11000061035156,59.2599983215332,41.169071197509766,8436900
+2015-09-10,59.36000061035156,60.130001068115234,58.88999938964844,59.58000183105469,41.3913688659668,9306600
+2015-09-11,59.619998931884766,59.7599983215332,58.970001220703125,59.349998474121094,41.23158645629883,9365400
+2015-09-14,59.43000030517578,59.619998931884766,57.540000915527344,58.939998626708984,40.94675827026367,9095600
+2015-09-15,58.97999954223633,59.439998626708984,58.369998931884766,59.20000076293945,41.12739181518555,10474700
+2015-09-16,59.5,59.63999938964844,58.630001068115234,59.5099983215332,41.342750549316406,8044200
+2015-09-17,59.560001373291016,60.91999816894531,59.38999938964844,59.86000061035156,41.585899353027344,10281700
+2015-09-18,59.41999816894531,61.83000183105469,58.970001220703125,61.220001220703125,42.53071975708008,28957000
+2015-09-21,61.2400016784668,61.7400016784668,59.290000915527344,59.38999938964844,41.259376525878906,11038100
+2015-09-22,58.16999816894531,58.2599983215332,56.90999984741211,57.7400016784668,40.11309814453125,14192000
+2015-09-23,57.900001525878906,58.400001525878906,57.150001525878906,57.43000030517578,39.89773178100586,9827000
+2015-09-24,56.93000030517578,57.47999954223633,55.91999816894531,56.56999969482422,39.30027389526367,8625500
+2015-09-25,57.84000015258789,57.880001068115234,55.08000183105469,55.7400016784668,38.72365188598633,8673500
+2015-09-28,55.38999938964844,55.43000030517578,52.34000015258789,52.5,36.472774505615234,15123000
+2015-09-29,53.099998474121094,54.189998626708984,51.880001068115234,52.790000915527344,36.67423629760742,12842800
+2015-09-30,53.540000915527344,54.5,53.36000061035156,54.40999984741211,37.79967498779297,11895500
+2015-10-01,54.68000030517578,55.22999954223633,53.93000030517578,55.130001068115234,38.29987335205078,9255800
+2015-10-02,53.869998931884766,55.849998474121094,53.720001220703125,55.81999969482422,38.77922439575195,6942600
+2015-10-05,56.38999938964844,56.95000076293945,55.439998626708984,56.68000030517578,39.37668991088867,9332800
+2015-10-06,56.2599983215332,56.66999816894531,53.959999084472656,55.08000183105469,38.265140533447266,9008300
+2015-10-07,54.849998474121094,56.54999923706055,53.90999984741211,55.630001068115234,38.64723587036133,11056100
+2015-10-08,55.130001068115234,56.15999984741211,54.79999923706055,56.040000915527344,38.93207550048828,6737300
+2015-10-09,56.18000030517578,56.5,55.470001220703125,55.63999938964844,38.654178619384766,7178500
+2015-10-12,55.79999923706055,56.27000045776367,55.52000045776367,55.77000045776367,38.74449920654297,6515000
+2015-10-13,55.16999816894531,55.36000061035156,53.709999084472656,53.79999923706055,37.72084045410156,9467900
+2015-10-14,54.09000015258789,54.619998931884766,53.56999969482422,53.939998626708984,37.81901168823242,8727400
+2015-10-15,54.31999969482422,56.20000076293945,53.849998474121094,56.13999938964844,39.361488342285156,7781600
+2015-10-16,56.290000915527344,56.970001220703125,55.790000915527344,56.529998779296875,39.63492965698242,7342800
+2015-10-19,56.290000915527344,56.70000076293945,55.689998626708984,56.15999984741211,39.375518798828125,6463000
+2015-10-20,56.150001525878906,56.380001068115234,54.630001068115234,54.83000183105469,38.44301223754883,6494600
+2015-10-21,55.279998779296875,55.61000061035156,53.06999969482422,53.83000183105469,37.74188232421875,11638800
+2015-10-22,53.880001068115234,54.439998626708984,45.45000076293945,48.27000045776367,33.84358596801758,46517700
+2015-10-23,49.40999984741211,51.72999954223633,48.63999938964844,50.34000015258789,35.29494094848633,26214800
+2015-10-26,50.16999816894531,52.47999954223633,49.349998474121094,51.869998931884766,36.367652893066406,13890400
+2015-10-27,52.0099983215332,53.4900016784668,52.0099983215332,52.58000183105469,36.8654670715332,11710800
+2015-10-28,52.81999969482422,53.84000015258789,52.08000183105469,53.2599983215332,37.34224319458008,7869000
+2015-10-29,53.20000076293945,55.18000030517578,53.02000045776367,54.099998474121094,37.931175231933594,9304400
+2015-10-30,57.869998931884766,60.72999954223633,57.65999984741211,59.54999923706055,41.75235366821289,27465600
+2015-11-02,61.599998474121094,64.19999694824219,61.439998626708984,63.380001068115234,44.43768310546875,17008700
+2015-11-03,63.119998931884766,63.720001220703125,61.91999816894531,62.43000030517578,43.771610260009766,8754700
+2015-11-04,62.43000030517578,64.1500015258789,62.29999923706055,63.79999923706055,44.732154846191406,10342600
+2015-11-05,63.70000076293945,64.18000030517578,61.689998626708984,62.77000045776367,44.00999450683594,10237200
+2015-11-06,62.25,64.30000305175781,62.130001068115234,64.12999725341797,44.963531494140625,7261100
+2015-11-09,63.619998931884766,64.12999725341797,63.11000061035156,63.22999954223633,44.3325080871582,8239400
+2015-11-10,63.33000183105469,63.619998931884766,62.279998779296875,62.29999923706055,43.68046188354492,6897600
+2015-11-11,62.20000076293945,62.27000045776367,60.56999969482422,60.86000061035156,42.67082595825195,8212500
+2015-11-12,60.790000915527344,61.72999954223633,60.150001525878906,60.22999954223633,42.2291145324707,7765500
+2015-11-13,60.0099983215332,60.970001220703125,58.88999938964844,59.86000061035156,41.96969985961914,7834400
+2015-11-16,59.7400016784668,60.810001373291016,59.560001373291016,60.0099983215332,42.074867248535156,6965100
+2015-11-17,60.099998474121094,61.72999954223633,59.72999954223633,60.380001068115234,42.33428955078125,8405400
+2015-11-18,60.2599983215332,61.060001373291016,59.849998474121094,60.9900016784668,42.761985778808594,5470200
+2015-11-19,61.220001220703125,61.72999954223633,60.13999938964844,60.54999923706055,42.45347213745117,5571200
+2015-11-20,60.939998626708984,61.36000061035156,60.56999969482422,61.11000061035156,42.84611129760742,7490200
+2015-11-23,61.310001373291016,61.529998779296875,60.84000015258789,61.150001525878906,42.8741569519043,6405000
+2015-11-24,60.560001373291016,61.650001525878906,60.529998779296875,61.130001068115234,42.860130310058594,5213500
+2015-11-25,61.099998474121094,61.130001068115234,60.209999084472656,60.290000915527344,42.27118682861328,4879800
+2015-11-27,60.16999816894531,60.45000076293945,59.61000061035156,60.0,42.06785583496094,2404100
+2015-11-30,59.959999084472656,60.209999084472656,57.959999084472656,58.150001525878906,40.770774841308594,12660200
+2015-12-01,58.22999954223633,59.099998474121094,57.15999984741211,59.02000045776367,41.380760192871094,11290500
+2015-12-02,59.16999816894531,59.38999938964844,57.369998931884766,57.720001220703125,40.46929168701172,7663000
+2015-12-03,57.709999084472656,57.75,55.529998779296875,56.119998931884766,39.34746170043945,9701500
+2015-12-04,56.5,57.47999954223633,56.20000076293945,57.18000030517578,40.090675354003906,6748100
+2015-12-07,57.900001525878906,57.9900016784668,55.7599983215332,56.27000045776367,39.4526481628418,7890900
+2015-12-08,55.560001373291016,56.869998931884766,55.5099983215332,56.66999816894531,39.73308563232422,6896200
+2015-12-09,56.279998779296875,57.439998626708984,55.720001220703125,56.029998779296875,39.28437042236328,6207900
+2015-12-10,56.0,56.650001525878906,55.650001525878906,55.779998779296875,39.10907745361328,6736900
+2015-12-11,55.779998779296875,55.779998779296875,53.849998474121094,54.040000915527344,37.88911819458008,9388600
+2015-12-14,53.709999084472656,55.47999954223633,53.2400016784668,55.439998626708984,38.870704650878906,9419500
+2015-12-15,56.150001525878906,57.0,55.90999984741211,56.38999938964844,39.53677749633789,6990000
+2015-12-16,56.66999816894531,57.689998626708984,56.20000076293945,57.630001068115234,40.40617752075195,6282500
+2015-12-17,57.65999984741211,57.93000030517578,56.349998474121094,56.380001068115234,39.52976608276367,7848900
+2015-12-18,55.900001525878906,56.099998474121094,55.36000061035156,55.7400016784668,39.08103942871094,13807000
+2015-12-21,56.0,56.2599983215332,55.70000076293945,56.20000076293945,39.40355682373047,4572100
+2015-12-22,56.540000915527344,57.9900016784668,56.41999816894531,57.59000015258789,40.37813186645508,8390800
+2015-12-23,57.880001068115234,58.61000061035156,57.61000061035156,58.58000183105469,41.07225036621094,6634400
+2015-12-24,58.380001068115234,58.72999954223633,58.0,58.459999084472656,40.98810958862305,2152900
+2015-12-28,58.27000045776367,58.970001220703125,57.7599983215332,58.75,41.19145202636719,5585800
+2015-12-29,59.02000045776367,59.70000076293945,59.02000045776367,59.45000076293945,41.68223571777344,5073900
+2015-12-30,59.400001525878906,60.119998931884766,59.310001373291016,59.79999923706055,41.92763137817383,5220300
+2015-12-31,59.5,59.93000030517578,59.20000076293945,59.2400016784668,41.535003662109375,6104800
+2016-01-04,58.060001373291016,58.31999969482422,56.400001525878906,57.61000061035156,40.39215087890625,10308400
+2016-01-05,57.9900016784668,58.25,56.81999969482422,57.369998931884766,40.2238883972168,7179600
+2016-01-06,56.369998931884766,57.560001373291016,56.18000030517578,57.380001068115234,40.23088836669922,8952700
+2016-01-07,56.52000045776367,57.84000015258789,56.34000015258789,57.209999084472656,40.111698150634766,9292600
+2016-01-08,57.54999923706055,57.810001373291016,55.47999954223633,55.650001525878906,39.01793670654297,7985200
+2016-01-11,55.86000061035156,55.97999954223633,52.83000183105469,53.880001068115234,37.77694320678711,10483300
+2016-01-12,54.470001220703125,54.970001220703125,53.56999969482422,54.84000015258789,38.450016021728516,6799600
+2016-01-13,54.54999923706055,54.619998931884766,50.97999954223633,51.18000030517578,36.260772705078125,10432200
+2016-01-14,51.31999969482422,56.83000183105469,50.709999084472656,54.560001373291016,38.655487060546875,16704900
+2016-01-15,53.0099983215332,57.40999984741211,53.0099983215332,57.34000015258789,40.6251106262207,27008800
+2016-01-19,57.529998779296875,57.72999954223633,54.22999954223633,54.9900016784668,38.96013641357422,13644500
+2016-01-20,54.209999084472656,57.93000030517578,53.70000076293945,57.150001525878906,40.4904899597168,11993100
+2016-01-21,57.290000915527344,58.77000045776367,56.91999816894531,58.36000061035156,41.3477783203125,12097000
+2016-01-22,59.099998474121094,59.43000030517578,57.81999969482422,58.83000183105469,41.680755615234375,10383800
+2016-01-25,59.029998779296875,59.810001373291016,58.18000030517578,58.650001525878906,41.55323028564453,9681900
+2016-01-26,59.0099983215332,59.27000045776367,57.209999084472656,58.2599983215332,41.27690505981445,7421100
+2016-01-27,58.36000061035156,58.93000030517578,56.45000076293945,57.11000061035156,40.4621467590332,9077700
+2016-01-28,57.22999954223633,57.72999954223633,54.779998779296875,55.849998474121094,39.56944274902344,10521100
+2016-01-29,53.41999816894531,55.310001373291016,53.41999816894531,54.900001525878906,38.8963737487793,17768700
+2016-02-01,54.15999984741211,54.880001068115234,52.5099983215332,54.38999938964844,38.53504180908203,11693300
+2016-02-02,53.63999938964844,54.779998779296875,53.31999969482422,53.95000076293945,38.22331237792969,7918300
+2016-02-03,54.529998779296875,57.18000030517578,54.04999923706055,56.84000015258789,40.27085876464844,16435700
+2016-02-04,56.7400016784668,57.310001373291016,55.36000061035156,56.7599983215332,40.214168548583984,10351200
+2016-02-05,56.25,56.34000015258789,52.619998931884766,53.119998931884766,37.63524627685547,13263200
+2016-02-08,52.58000183105469,54.099998474121094,51.939998626708984,52.88999938964844,37.4722900390625,9369400
+2016-02-09,52.310001373291016,53.939998626708984,52.060001373291016,53.47999954223633,37.89030838012695,7655800
+2016-02-10,54.11000061035156,54.689998626708984,52.54999923706055,52.720001220703125,37.35185623168945,9302800
+2016-02-11,52.29999923706055,53.119998931884766,51.81999969482422,52.18000030517578,36.96926498413086,8551100
+2016-02-12,52.529998779296875,52.970001220703125,51.599998474121094,52.58000183105469,37.25266647338867,9976200
+2016-02-16,53.439998626708984,53.869998931884766,52.72999954223633,53.5099983215332,37.91156768798828,8313000
+2016-02-17,54.34000015258789,55.150001525878906,53.349998474121094,55.0099983215332,38.974300384521484,10005600
+2016-02-18,55.529998779296875,55.529998779296875,54.16999816894531,54.54999923706055,38.64839172363281,6555000
+2016-02-19,54.5,55.0,53.97999954223633,54.290000915527344,38.46419906616211,8532500
+2016-02-22,54.290000915527344,55.31999969482422,53.7400016784668,55.279998779296875,39.16560363769531,9381800
+2016-02-23,55.70000076293945,56.310001373291016,55.0,55.06999969482422,39.01683044433594,8629700
+2016-02-24,54.65999984741211,55.06999969482422,54.0099983215332,54.88999938964844,38.8892936706543,6633800
+2016-02-25,55.16999816894531,56.22999954223633,54.43000030517578,56.20000076293945,39.817413330078125,7076300
+2016-02-26,56.2599983215332,56.790000915527344,55.79999923706055,56.0,39.675724029541016,5298000
+2016-02-29,55.869998931884766,56.0,54.470001220703125,54.61000061035156,38.69091796875,8395100
+2016-03-01,54.779998779296875,56.34000015258789,54.2400016784668,56.34000015258789,39.91660690307617,7106000
+2016-03-02,56.16999816894531,56.43000030517578,55.400001525878906,55.70000076293945,39.46316909790039,7054800
+2016-03-03,55.689998626708984,56.09000015258789,55.150001525878906,55.93000030517578,39.62612533569336,9283900
+2016-03-04,56.0,56.70000076293945,55.29999923706055,56.150001525878906,39.78199768066406,6439700
+2016-03-07,55.70000076293945,56.5,54.83000183105469,56.400001525878906,39.95912170410156,7741800
+2016-03-08,56.18000030517578,56.470001220703125,55.22999954223633,55.31999969482422,39.19393539428711,5303700
+2016-03-09,55.5099983215332,56.650001525878906,55.040000915527344,56.38999938964844,39.9520378112793,8402500
+2016-03-10,56.560001373291016,57.369998931884766,55.31999969482422,56.22999954223633,39.838661193847656,5627900
+2016-03-11,56.400001525878906,57.869998931884766,56.349998474121094,57.72999954223633,40.90142059326172,6537400
+2016-03-14,57.66999816894531,57.72999954223633,56.970001220703125,57.209999084472656,40.53298568725586,4650800
+2016-03-15,56.650001525878906,56.93000030517578,55.130001068115234,55.619998931884766,39.40648651123047,5779600
+2016-03-16,55.58000183105469,56.540000915527344,55.25,56.310001373291016,39.895355224609375,6245400
+2016-03-17,56.459999084472656,56.459999084472656,54.40999984741211,55.31999969482422,39.19393539428711,8308800
+2016-03-18,55.59000015258789,56.599998474121094,54.79999923706055,56.56999969482422,40.079551696777344,11029800
+2016-03-21,56.52000045776367,56.779998779296875,55.72999954223633,56.0099983215332,39.682804107666016,6632900
+2016-03-22,55.75,57.540000915527344,55.75,57.5,40.73846435546875,7661600
+2016-03-23,57.15999984741211,57.5,56.220001220703125,56.36000061035156,39.93077850341797,5116400
+2016-03-24,56.13999938964844,56.25,55.66999816894531,56.119998931884766,39.76073455810547,5278900
+2016-03-28,56.349998474121094,56.70000076293945,55.79999923706055,56.11000061035156,39.7536506652832,3803100
+2016-03-29,56.099998474121094,57.099998474121094,55.220001220703125,57.04999923706055,40.41964340209961,4567900
+2016-03-30,57.43000030517578,57.529998779296875,56.720001220703125,57.0,40.38420867919922,3650300
+2016-03-31,57.02000045776367,57.459999084472656,56.81999969482422,57.119998931884766,40.469234466552734,4930300
+2016-04-01,56.58000183105469,57.56999969482422,56.36000061035156,57.41999816894531,40.68177795410156,4525700
+2016-04-04,57.63999938964844,59.400001525878906,57.4900016784668,59.209999084472656,41.949974060058594,8108100
+2016-04-05,58.540000915527344,59.560001373291016,58.09000015258789,58.540000915527344,41.47529220581055,6779400
+2016-04-06,58.52000045776367,59.900001525878906,58.52000045776367,59.88999938964844,42.4317626953125,6322800
+2016-04-07,59.41999816894531,59.900001525878906,58.7599983215332,59.29999923706055,42.01374435424805,7827600
+2016-04-08,59.4900016784668,59.79999923706055,58.16999816894531,58.470001220703125,41.425697326660156,5750000
+2016-04-11,58.59000015258789,59.25,58.25,58.5,41.44695281982422,4894000
+2016-04-12,58.97999954223633,60.04999923706055,58.689998626708984,59.88999938964844,42.4317626953125,7243700
+2016-04-13,59.869998931884766,60.0,58.70000076293945,59.060001373291016,42.24579620361328,7023000
+2016-04-14,59.150001525878906,59.4900016784668,59.0,59.279998779296875,42.40314865112305,5185600
+2016-04-15,59.54999923706055,59.7400016784668,58.779998779296875,59.5099983215332,42.56767272949219,4660800
+2016-04-18,59.5,60.31999969482422,59.29999923706055,59.880001068115234,42.83232879638672,6089400
+2016-04-19,60.09000015258789,61.22999954223633,59.66999816894531,60.16999816894531,43.039772033691406,6149300
+2016-04-20,60.16999816894531,61.11000061035156,59.959999084472656,60.47999954223633,43.26150894165039,4443600
+2016-04-21,60.56999969482422,61.43000030517578,60.540000915527344,61.369998931884766,43.89813995361328,5702400
+2016-04-22,61.29999923706055,61.9900016784668,60.959999084472656,61.41999816894531,43.93389892578125,5103000
+2016-04-25,61.130001068115234,61.29999923706055,60.75,60.970001220703125,43.61201477050781,4320500
+2016-04-26,60.959999084472656,61.290000915527344,60.529998779296875,60.93000030517578,43.583396911621094,4281700
+2016-04-27,60.93000030517578,61.47999954223633,60.25,60.70000076293945,43.41888427734375,6679200
+2016-04-28,58.560001373291016,62.099998474121094,57.529998779296875,61.20000076293945,43.77653121948242,16235400
+2016-04-29,61.029998779296875,61.45000076293945,60.47999954223633,61.0,43.63347244262695,13052700
+2016-05-02,60.790000915527344,62.0,60.70000076293945,61.439998626708984,43.948211669921875,9512000
+2016-05-03,60.9900016784668,62.09000015258789,60.720001220703125,61.77000045776367,44.18424987792969,9316600
+2016-05-04,61.29999923706055,61.650001525878906,61.0099983215332,61.459999084472656,43.96251678466797,8691400
+2016-05-05,61.40999984741211,62.400001525878906,61.09000015258789,62.34000015258789,44.59197235107422,8646200
+2016-05-06,62.0,62.75,61.650001525878906,62.5099983215332,44.713584899902344,10880700
+2016-05-09,62.36000061035156,63.869998931884766,62.279998779296875,63.70000076293945,45.564788818359375,9917400
+2016-05-10,63.5099983215332,63.7599983215332,63.31999969482422,63.7400016784668,45.593406677246094,12103400
+2016-05-11,63.77000045776367,63.83000183105469,62.63999938964844,62.70000076293945,44.8494873046875,9375200
+2016-05-12,62.86000061035156,63.06999969482422,62.38999938964844,62.4900016784668,44.699275970458984,9589500
+2016-05-13,62.150001525878906,62.86000061035156,61.81999969482422,62.0,44.3487663269043,7339600
+2016-05-16,61.90999984741211,62.619998931884766,61.5,62.45000076293945,44.6706657409668,6707400
+2016-05-17,62.439998626708984,62.790000915527344,58.5,60.25,43.09699630737305,31528900
+2016-05-18,59.869998931884766,60.79999923706055,59.560001373291016,60.459999084472656,43.247215270996094,10622000
+2016-05-19,60.060001373291016,60.349998474121094,58.900001525878906,59.279998779296875,42.40314865112305,9917900
+2016-05-20,59.630001068115234,60.04999923706055,59.029998779296875,59.689998626708984,42.69643020629883,11259400
+2016-05-23,59.75,59.84000015258789,59.130001068115234,59.29999923706055,42.417449951171875,6468900
+2016-05-24,59.72999954223633,60.90999984741211,59.52000045776367,60.70000076293945,43.41888427734375,8888100
+2016-05-25,61.08000183105469,61.470001220703125,60.790000915527344,61.220001220703125,43.79083251953125,5857600
+2016-05-26,61.0,62.16999816894531,60.900001525878906,61.900001525878906,44.277244567871094,6537100
+2016-05-27,61.9900016784668,63.20000076293945,61.900001525878906,62.709999084472656,44.85664749145508,5768000
+2016-05-31,62.709999084472656,63.4900016784668,62.63999938964844,62.93000030517578,45.01400375366211,7147900
+2016-06-01,62.93000030517578,63.16999816894531,62.630001068115234,62.83000183105469,44.94247817993164,5284400
+2016-06-02,62.869998931884766,65.1500015258789,62.83000183105469,65.08999633789062,46.55905532836914,11628000
+2016-06-03,64.76000213623047,65.37000274658203,63.75,65.0,46.49468231201172,10621600
+2016-06-06,62.130001068115234,62.9900016784668,61.869998931884766,62.81999969482422,44.9353141784668,16403400
+2016-06-07,62.59000015258789,63.59000015258789,62.29999923706055,63.099998474121094,45.13560104370117,10980100
+2016-06-08,62.209999084472656,62.29999923706055,61.369998931884766,61.72999954223633,44.15563201904297,13173000
+2016-06-09,61.5,62.16999816894531,60.52000045776367,60.75,43.45464324951172,11503700
+2016-06-10,59.9900016784668,61.0099983215332,59.720001220703125,61.0,43.63347244262695,11052300
+2016-06-13,60.459999084472656,61.38999938964844,59.849998474121094,59.93000030517578,42.868099212646484,11673600
+2016-06-14,59.459999084472656,60.380001068115234,59.15999984741211,59.900001525878906,42.846641540527344,11560200
+2016-06-15,60.290000915527344,61.27000045776367,60.0099983215332,60.400001525878906,43.204288482666016,7739300
+2016-06-16,59.93000030517578,60.939998626708984,59.90999984741211,60.900001525878906,43.561954498291016,7011200
+2016-06-17,60.880001068115234,60.970001220703125,59.56999969482422,60.0099983215332,42.925323486328125,12574700
+2016-06-20,60.63999938964844,61.18000030517578,60.060001373291016,60.11000061035156,42.99685287475586,7076500
+2016-06-21,60.20000076293945,60.400001525878906,59.75,59.97999954223633,42.903865814208984,6366500
+2016-06-22,60.0,61.18000030517578,59.91999816894531,60.38999938964844,43.1971321105957,6718600
+2016-06-23,60.86000061035156,61.31999969482422,60.619998931884766,61.310001373291016,43.8552131652832,5328200
+2016-06-24,59.2599983215332,60.599998474121094,59.18000030517578,59.86000061035156,42.81801986694336,9878500
+2016-06-27,59.380001068115234,59.68000030517578,58.33000183105469,58.68000030517578,41.973968505859375,7945500
+2016-06-28,59.279998779296875,60.130001068115234,59.150001525878906,59.9900016784668,42.91102981567383,9897600
+2016-06-29,60.58000183105469,62.029998779296875,60.22999954223633,61.810001373291016,44.21288299560547,9308000
+2016-06-30,61.790000915527344,62.02000045776367,61.13999938964844,61.90999984741211,44.284393310546875,7920600
+2016-07-01,61.97999954223633,63.220001220703125,61.83000183105469,62.709999084472656,44.85664749145508,6533700
+2016-07-05,62.5,62.709999084472656,61.77000045776367,61.91999816894531,44.291542053222656,6293600
+2016-07-06,61.84000015258789,63.7599983215332,61.79999923706055,63.369998931884766,45.32874298095703,9202200
+2016-07-07,63.599998474121094,63.75,63.209999084472656,63.43000030517578,45.37166976928711,7081900
+2016-07-08,63.47999954223633,64.4800033569336,62.7400016784668,64.16000366210938,45.89383316040039,7921700
+2016-07-11,64.25,64.98999786376953,64.06999969482422,64.3499984741211,46.029727935791016,9641500
+2016-07-12,64.66999816894531,65.80999755859375,64.31999969482422,65.5,46.85234069824219,11870500
+2016-07-13,64.80999755859375,65.04000091552734,64.25,64.7699966430664,46.736881256103516,7684200
+2016-07-14,63.70000076293945,64.13999938964844,62.939998626708984,63.619998931884766,45.90705490112305,12090100
+2016-07-15,63.81999969482422,64.16999816894531,63.130001068115234,63.31999969482422,45.69058609008789,8827500
+2016-07-18,63.22999954223633,63.77000045776367,63.18000030517578,63.560001373291016,45.863765716552734,6384800
+2016-07-19,63.40999984741211,63.970001220703125,63.09000015258789,63.31999969482422,45.69058609008789,5794500
+2016-07-20,63.56999969482422,63.900001525878906,63.33000183105469,63.40999984741211,45.755523681640625,7502800
+2016-07-21,63.22999954223633,64.0,63.16999816894531,63.88999938964844,46.10189437866211,6145500
+2016-07-22,64.0,64.08999633789062,63.58000183105469,63.810001373291016,46.04416275024414,4972900
+2016-07-25,63.90999984741211,64.5,63.709999084472656,64.31999969482422,46.412174224853516,7241200
+2016-07-26,64.41000366210938,64.7300033569336,63.959999084472656,64.44999694824219,46.50597381591797,4885200
+2016-07-27,64.41999816894531,65.11000061035156,64.31999969482422,64.9000015258789,46.8306884765625,6220400
+2016-07-28,64.79000091552734,65.05999755859375,63.93000030517578,64.72000122070312,46.700809478759766,6556100
+2016-07-29,65.2699966430664,66.4000015258789,65.1500015258789,66.2300033569336,47.7903938293457,10525000
+2016-08-01,66.2300033569336,67.08000183105469,66.2300033569336,66.94000244140625,48.302711486816406,7599000
+2016-08-02,66.93000030517578,67.05999755859375,66.05000305175781,66.77999877929688,48.18726348876953,8763200
+2016-08-03,66.80999755859375,67.0,66.22000122070312,66.56999969482422,48.035728454589844,6355100
+2016-08-04,66.58000183105469,66.9800033569336,66.08000183105469,66.0999984741211,47.696590423583984,4901900
+2016-08-05,66.1500015258789,66.5999984741211,66.12000274658203,66.54000091552734,48.01408004760742,5045600
+2016-08-08,66.37999725341797,66.66999816894531,65.75,66.33999633789062,47.869754791259766,5309300
+2016-08-09,66.33999633789062,67.25,66.25,66.76000213623047,48.17283630371094,5717300
+2016-08-10,66.69999694824219,66.95999908447266,66.19000244140625,66.43000030517578,47.9347038269043,4506100
+2016-08-11,66.86000061035156,67.11000061035156,66.69999694824219,66.94999694824219,48.30992889404297,4246600
+2016-08-12,66.86000061035156,67.38999938964844,66.55000305175781,67.19000244140625,48.48310852050781,5215400
+2016-08-15,67.47000122070312,68.12000274658203,67.31999969482422,67.38999938964844,48.62742614746094,5215400
+2016-08-16,67.12999725341797,67.61000061035156,66.5,66.73999786376953,48.15839767456055,7147600
+2016-08-17,66.69000244140625,67.3499984741211,66.3499984741211,66.83000183105469,48.22333526611328,7945400
+2016-08-18,66.56999969482422,67.43000030517578,66.55000305175781,66.7699966430664,48.1800422668457,8205800
+2016-08-19,66.56999969482422,67.18000030517578,66.51000213623047,67.0999984741211,48.41815948486328,6709400
+2016-08-22,67.30999755859375,67.79000091552734,66.91999816894531,67.01000213623047,48.353233337402344,7884800
+2016-08-23,67.26000213623047,67.48999786376953,65.98999786376953,66.16999816894531,47.747093200683594,10227800
+2016-08-24,66.30999755859375,66.52999877929688,64.83999633789062,65.05999755859375,46.94614028930664,8551100
+2016-08-25,65.04000091552734,65.43000030517578,64.2699966430664,64.72000122070312,46.700809478759766,6379000
+2016-08-26,64.68000030517578,65.0199966430664,64.20999908447266,64.61000061035156,46.621437072753906,7041600
+2016-08-29,64.83999633789062,65.08999633789062,64.19000244140625,64.51000213623047,46.54927444458008,5099200
+2016-08-30,64.54000091552734,64.70999908447266,64.11000061035156,64.16000366210938,46.29673385620117,5531800
+2016-08-31,64.20999908447266,64.44999694824219,63.5,64.0999984741211,46.25342559814453,6750000
+2016-09-01,64.0999984741211,64.13999938964844,63.61000061035156,64.02999877929688,46.20290756225586,5126700
+2016-09-02,64.37000274658203,64.4800033569336,63.869998931884766,64.12000274658203,46.26784896850586,4100800
+2016-09-06,64.69999694824219,64.9000015258789,64.05000305175781,64.61000061035156,46.621437072753906,6286300
+2016-09-07,64.37000274658203,65.13999938964844,64.29000091552734,64.97000122070312,46.88118362426758,5714300
+2016-09-08,63.959999084472656,64.1500015258789,63.439998626708984,64.05999755859375,46.22455596923828,8238800
+2016-09-09,63.220001220703125,64.0,63.060001373291016,63.36000061035156,45.719451904296875,8848500
+2016-09-12,62.97999954223633,64.2300033569336,62.65999984741211,64.08000183105469,46.238990783691406,6653000
+2016-09-13,63.65999984741211,64.1500015258789,63.0099983215332,63.34000015258789,45.70500946044922,7640400
+2016-09-14,63.40999984741211,63.959999084472656,63.060001373291016,63.34000015258789,45.70500946044922,5890000
+2016-09-15,63.16999816894531,63.81999969482422,62.91999816894531,63.349998474121094,45.71223449707031,7806800
+2016-09-16,63.529998779296875,63.790000915527344,63.16999816894531,63.27000045776367,45.65450668334961,11165300
+2016-09-19,63.619998931884766,63.709999084472656,62.83000183105469,62.90999984741211,45.39474105834961,7903500
+2016-09-20,63.36000061035156,63.54999923706055,62.7599983215332,63.279998779296875,45.661720275878906,4826500
+2016-09-21,63.4900016784668,64.25,63.20000076293945,64.0999984741211,46.25342559814453,7587400
+2016-09-22,64.12000274658203,65.19999694824219,64.08000183105469,65.08000183105469,46.9605712890625,5416100
+2016-09-23,65.05000305175781,65.33000183105469,64.75,64.9800033569336,46.88841247558594,5154200
+2016-09-26,64.5199966430664,64.87999725341797,64.0199966430664,64.06999969482422,46.23176956176758,5567700
+2016-09-27,63.95000076293945,64.75,63.689998626708984,64.56999969482422,46.59256362915039,4358300
+2016-09-28,64.94000244140625,64.94000244140625,63.88999938964844,64.22000122070312,46.34000015258789,5645600
+2016-09-29,64.30000305175781,64.30999755859375,62.79999923706055,62.81999969482422,45.32979202270508,6431200
+2016-09-30,62.66999816894531,63.2599983215332,62.45000076293945,63.06999969482422,45.51019287109375,7325400
+2016-10-03,63.02000045776367,63.290000915527344,62.25,63.22999954223633,45.62563705444336,4239600
+2016-10-04,63.310001373291016,63.529998779296875,62.54999923706055,63.0,45.45968246459961,4719400
+2016-10-05,63.08000183105469,63.75,63.0,63.38999938964844,45.7410888671875,4442500
+2016-10-06,63.15999984741211,63.209999084472656,62.560001373291016,62.83000183105469,45.33700942993164,4446100
+2016-10-07,63.099998474121094,63.58000183105469,62.5,62.93000030517578,45.40917205810547,3812700
+2016-10-10,63.06999969482422,63.65999984741211,62.91999816894531,63.310001373291016,45.68336868286133,3135300
+2016-10-11,63.08000183105469,63.2599983215332,62.04999923706055,62.38999938964844,45.01950454711914,5308400
+2016-10-12,62.0,62.22999954223633,61.02000045776367,61.209999084472656,44.57529830932617,4563800
+2016-10-13,60.959999084472656,61.61000061035156,60.68000030517578,61.150001525878906,44.53160095214844,5988600
+2016-10-14,61.45000076293945,61.52000045776367,60.150001525878906,60.16999816894531,43.81792068481445,5606500
+2016-10-17,60.099998474121094,60.709999084472656,59.86000061035156,60.13999938964844,43.79608154296875,6138700
+2016-10-18,60.619998931884766,61.619998931884766,60.400001525878906,61.54999923706055,44.82289505004883,6655100
+2016-10-19,62.040000915527344,62.15999984741211,61.16999816894531,61.43000030517578,44.73550796508789,5588900
+2016-10-20,61.45000076293945,61.97999954223633,61.33000183105469,61.7599983215332,44.97582244873047,4391300
+2016-10-21,61.380001068115234,61.439998626708984,60.650001525878906,60.97999954223633,44.40778732299805,4341700
+2016-10-24,61.130001068115234,61.68000030517578,61.02000045776367,61.119998931884766,44.50975036621094,3934800
+2016-10-25,61.060001373291016,61.65999984741211,60.95000076293945,61.54999923706055,44.82289505004883,6432800
+2016-10-26,61.5099983215332,61.709999084472656,60.709999084472656,61.02000045776367,44.43693542480469,4560800
+2016-10-27,61.45000076293945,61.720001220703125,60.599998474121094,61.459999084472656,44.75735092163086,6612500
+2016-10-28,57.54999923706055,58.38999938964844,55.060001373291016,57.599998474121094,41.94636154174805,24865300
+2016-10-31,57.060001373291016,57.29999923706055,55.720001220703125,55.779998779296875,40.62097930908203,14185800
+2016-11-01,56.0,56.61000061035156,55.68000030517578,56.45000076293945,41.108890533447266,9799400
+2016-11-02,56.459999084472656,57.189998626708984,56.400001525878906,56.790000915527344,41.35647964477539,9746200
+2016-11-03,57.119998931884766,57.290000915527344,55.849998474121094,55.88999938964844,40.701072692871094,9842600
+2016-11-04,56.06999969482422,56.869998931884766,55.869998931884766,56.040000915527344,40.81031799316406,11187000
+2016-11-07,56.810001373291016,61.15999984741211,56.63999938964844,58.90999984741211,42.900352478027344,17763100
+2016-11-08,58.79999923706055,59.61000061035156,58.029998779296875,58.810001373291016,42.827537536621094,9353200
+2016-11-09,64.0999984741211,64.69000244140625,60.40999984741211,62.63999938964844,45.616676330566406,18694000
+2016-11-10,63.060001373291016,65.05000305175781,62.790000915527344,64.0,46.60707473754883,15948700
+2016-11-11,63.540000915527344,63.849998474121094,62.790000915527344,63.099998474121094,45.951656341552734,10201600
+2016-11-14,63.400001525878906,63.63999938964844,62.25,62.970001220703125,45.85698318481445,8315700
+2016-11-15,63.38999938964844,63.38999938964844,61.97999954223633,62.869998931884766,45.784156799316406,5610300
+2016-11-16,62.66999816894531,62.970001220703125,61.41999816894531,61.540000915527344,44.81560516357422,6571200
+2016-11-17,61.75,61.9900016784668,61.130001068115234,61.70000076293945,44.932125091552734,4879500
+2016-11-18,61.650001525878906,62.13999938964844,60.38999938964844,60.52000045776367,44.07281494140625,7023200
+2016-11-21,60.70000076293945,60.79999923706055,60.20000076293945,60.41999816894531,43.999969482421875,6328300
+2016-11-22,60.4900016784668,60.560001373291016,58.61000061035156,58.93000030517578,42.9149055480957,8518600
+2016-11-23,58.810001373291016,60.380001068115234,58.599998474121094,60.18000030517578,43.825218200683594,5546600
+2016-11-25,60.040000915527344,60.66999816894531,59.66999816894531,60.5099983215332,44.065528869628906,2941600
+2016-11-28,59.130001068115234,59.939998626708984,59.0099983215332,59.459999084472656,43.300872802734375,6274600
+2016-11-29,59.70000076293945,62.099998474121094,59.52000045776367,61.59000015258789,44.852027893066406,11858800
+2016-11-30,61.630001068115234,61.84000015258789,60.630001068115234,60.79999923706055,44.27671813964844,9025200
+2016-12-01,60.83000183105469,60.83000183105469,58.75,59.15999984741211,43.0824089050293,8266200
+2016-12-02,59.189998626708984,60.0,58.95000076293945,59.43000030517578,43.279029846191406,8020700
+2016-12-05,59.599998474121094,61.220001220703125,59.56999969482422,60.86000061035156,44.32041931152344,10227700
+2016-12-06,60.7599983215332,61.720001220703125,60.33000183105469,61.619998931884766,44.87386703491211,7610400
+2016-12-07,60.2599983215332,60.650001525878906,58.79999923706055,59.9900016784668,43.68684005737305,13095600
+2016-12-08,60.02000045776367,60.97999954223633,59.09000015258789,60.900001525878906,44.34953689575195,9192300
+2016-12-09,61.189998626708984,61.93000030517578,60.91999816894531,61.540000915527344,44.81560516357422,7102900
+2016-12-12,61.529998779296875,62.45000076293945,61.5099983215332,62.040000915527344,45.17972946166992,5984500
+2016-12-13,62.33000183105469,62.439998626708984,61.36000061035156,61.9900016784668,45.143314361572266,8599600
+2016-12-14,61.54999923706055,62.29999923706055,61.5099983215332,61.66999816894531,44.910274505615234,5115700
+2016-12-15,61.79999923706055,62.11000061035156,61.54999923706055,62.02000045776367,45.165164947509766,6416900
+2016-12-16,62.119998931884766,62.4900016784668,61.83000183105469,62.220001220703125,45.3108024597168,10555800
+2016-12-19,62.369998931884766,63.33000183105469,62.119998931884766,62.220001220703125,45.3108024597168,5976800
+2016-12-20,62.34000015258789,62.709999084472656,61.75,62.15999984741211,45.26710891723633,5751800
+2016-12-21,62.22999954223633,62.40999984741211,61.43000030517578,61.45000076293945,44.750064849853516,5498700
+2016-12-22,61.58000183105469,61.91999816894531,61.349998474121094,61.65999984741211,44.902992248535156,5626000
+2016-12-23,61.779998779296875,62.400001525878906,61.470001220703125,62.34000015258789,45.398197174072266,4795900
+2016-12-27,62.52000045776367,63.02000045776367,62.40999984741211,62.5,45.51470947265625,5396200
+2016-12-28,62.5099983215332,62.75,62.25,62.27000045776367,45.34721374511719,5190400
+2016-12-29,62.38999938964844,63.060001373291016,62.38999938964844,62.72999954223633,45.68220901489258,4990000
+2016-12-30,62.72999954223633,62.93000030517578,62.40999984741211,62.619998931884766,45.60210037231445,5999200
+2017-01-03,62.91999816894531,63.029998779296875,61.939998626708984,62.40999984741211,45.44916915893555,9328200
+2017-01-04,62.63999938964844,63.79999923706055,62.63999938964844,63.290000915527344,46.090023040771484,8674800
+2017-01-05,63.380001068115234,63.95000076293945,63.029998779296875,63.77000045776367,46.439579010009766,5359400
+2017-01-06,63.880001068115234,64.0,63.52000045776367,63.790000915527344,46.45414352416992,4722300
+2017-01-09,63.79999923706055,64.37999725341797,63.75,64.20999908447266,46.76000213623047,8794500
+2017-01-10,64.05000305175781,64.5,63.77000045776367,64.06999969482422,46.65804672241211,6523500
+2017-01-11,63.380001068115234,63.650001525878906,60.59000015258789,61.13999938964844,44.97356033325195,13565200
+2017-01-12,60.77000045776367,61.43000030517578,60.41999816894531,61.279998779296875,45.07653045654297,8194400
+2017-01-13,61.349998474121094,62.40999984741211,61.04999923706055,61.9900016784668,45.59880828857422,7295100
+2017-01-17,61.75,62.040000915527344,61.099998474121094,61.86000061035156,45.5031852722168,8446700
+2017-01-18,61.7599983215332,62.13999938964844,61.31999969482422,61.65999984741211,45.35606002807617,5519400
+2017-01-19,61.45000076293945,61.880001068115234,61.119998931884766,61.380001068115234,45.15010070800781,5384200
+2017-01-20,61.40999984741211,61.77000045776367,61.08000183105469,61.150001525878906,44.98091506958008,6730000
+2017-01-23,61.02000045776367,61.2599983215332,60.68000030517578,60.959999084472656,44.841148376464844,5244700
+2017-01-24,60.90999984741211,60.93000030517578,59.66999816894531,60.58000183105469,44.5616340637207,6642000
+2017-01-25,60.599998474121094,61.630001068115234,60.34000015258789,61.380001068115234,45.15010070800781,8052800
+2017-01-26,61.15999984741211,61.900001525878906,61.06999969482422,61.27000045776367,45.06918716430664,7765300
+2017-01-27,60.0,61.25,59.52000045776367,60.0,44.1349983215332,14151200
+2017-01-30,59.90999984741211,60.470001220703125,59.27000045776367,60.43000030517578,44.45130157470703,7792700
+2017-01-31,60.0099983215332,61.31999969482422,59.75,61.11000061035156,44.95149612426758,8149800
+2017-02-01,61.06999969482422,61.099998474121094,60.27000045776367,60.88999938964844,44.789669036865234,5888700
+2017-02-02,60.650001525878906,61.119998931884766,60.47999954223633,60.88999938964844,44.789669036865234,5365300
+2017-02-03,60.900001525878906,61.060001373291016,60.439998626708984,60.66999816894531,44.62783432006836,6470300
+2017-02-06,60.5099983215332,60.970001220703125,60.349998474121094,60.650001525878906,44.613121032714844,5358100
+2017-02-07,60.650001525878906,60.869998931884766,60.400001525878906,60.560001373291016,44.54692077636719,4210300
+2017-02-08,60.13999938964844,61.02000045776367,60.04999923706055,60.52000045776367,44.51750564575195,5357800
+2017-02-09,60.52000045776367,61.0,60.41999816894531,60.84000015258789,44.75288009643555,4324600
+2017-02-10,60.849998474121094,61.0,60.27000045776367,60.41999816894531,44.44393539428711,5749200
+2017-02-13,60.58000183105469,60.86000061035156,60.43000030517578,60.5099983215332,44.51013946533203,6396000
+2017-02-14,60.439998626708984,60.97999954223633,60.150001525878906,60.81999969482422,44.73816680908203,13562200
+2017-02-15,60.91999816894531,61.84000015258789,60.400001525878906,61.650001525878906,45.348697662353516,8927600
+2017-02-16,61.66999816894531,61.90999984741211,60.810001373291016,61.47999954223633,45.22365188598633,5662000
+2017-02-17,61.540000915527344,62.08000183105469,61.16999816894531,61.77000045776367,45.436981201171875,8124400
+2017-02-21,61.84000015258789,62.11000061035156,61.5,61.83000183105469,45.48111343383789,8503500
+2017-02-22,61.720001220703125,61.95000076293945,61.29999923706055,61.36000061035156,45.1353874206543,6422200
+2017-02-23,61.68000030517578,62.2400016784668,61.45000076293945,61.939998626708984,45.5620231628418,8057700
+2017-02-24,61.91999816894531,62.22999954223633,61.4900016784668,62.09000015258789,45.67237091064453,6536400
+2017-02-27,62.02000045776367,62.369998931884766,61.68000030517578,62.220001220703125,45.76799011230469,5214100
+2017-02-28,62.11000061035156,62.400001525878906,61.689998626708984,61.84000015258789,45.488468170166016,6756100
+2017-03-01,62.15999984741211,62.93000030517578,61.95000076293945,62.83000183105469,46.21670150756836,7737400
+2017-03-02,62.779998779296875,63.599998474121094,62.599998474121094,63.25,46.525638580322266,8190000
+2017-03-03,63.11000061035156,63.529998779296875,62.83000183105469,63.34000015258789,46.59184265136719,6125800
+2017-03-06,63.0,63.849998474121094,62.880001068115234,63.54999923706055,46.746307373046875,6837000
+2017-03-07,63.13999938964844,64.13999938964844,62.970001220703125,63.689998626708984,46.84929275512695,9638000
+2017-03-08,63.75,64.68000030517578,63.5,64.13999938964844,47.1803092956543,7049700
+2017-03-09,64.13999938964844,64.72000122070312,64.05000305175781,64.5,47.44511795043945,6957000
+2017-03-10,65.30000305175781,66.44999694824219,65.11000061035156,65.87999725341797,48.46022033691406,12788100
+2017-03-13,65.87000274658203,65.94000244140625,65.30000305175781,65.8499984741211,48.43815231323242,7577400
+2017-03-14,65.87999725341797,66.05000305175781,65.5999984741211,65.66999816894531,48.30575180053711,3727200
+2017-03-15,65.69999694824219,66.79000091552734,65.68000030517578,66.55000305175781,48.953067779541016,5241200
+2017-03-16,66.4000015258789,66.44999694824219,65.55000305175781,65.9000015258789,48.474937438964844,5162800
+2017-03-17,66.04000091552734,66.08999633789062,65.5,65.69000244140625,48.32046127319336,11288000
+2017-03-20,65.77999877929688,66.01000213623047,65.55999755859375,65.80000305175781,48.4013671875,4252100
+2017-03-21,65.95999908447266,66.0,65.04000091552734,65.3499984741211,48.07036209106445,5187400
+2017-03-22,65.37999725341797,65.7300033569336,65.0999984741211,65.5199966430664,48.19541931152344,5662600
+2017-03-23,65.5199966430664,66.06999969482422,65.36000061035156,65.6500015258789,48.29104232788086,4099500
+2017-03-24,65.51000213623047,66.11000061035156,65.31999969482422,65.62000274658203,48.268978118896484,4056300
+2017-03-27,65.37000274658203,66.27999877929688,65.23999786376953,66.0999984741211,48.6220588684082,4962300
+2017-03-28,65.95999908447266,66.20999908447266,65.63999938964844,65.9800033569336,48.533782958984375,5067400
+2017-03-29,65.94999694824219,66.2699966430664,65.68000030517578,65.7699966430664,48.37930679321289,3649900
+2017-03-30,65.76000213623047,65.81999969482422,65.25,65.45999908447266,48.15127944946289,3749600
+2017-03-31,65.45999908447266,65.5199966430664,65.1500015258789,65.16000366210938,47.93061447143555,4057800
+2017-04-03,65.23999786376953,65.58999633789062,64.87999725341797,65.02999877929688,47.83497619628906,5229600
+2017-04-04,65.12000274658203,65.30000305175781,64.83000183105469,65.11000061035156,47.89382553100586,3457900
+2017-04-05,65.2300033569336,65.76000213623047,64.86000061035156,64.95999908447266,47.78348922729492,4396300
+2017-04-06,65.02999877929688,65.19000244140625,64.6500015258789,65.08000183105469,47.87174987792969,4628400
+2017-04-07,65.05999755859375,65.93000030517578,64.83000183105469,65.54000091552734,48.21013259887695,6089300
+2017-04-10,65.5,65.77999877929688,64.91000366210938,64.97000122070312,47.79084777832031,7136200
+2017-04-11,64.43000030517578,64.43000030517578,63.31999969482422,64.18000030517578,47.679412841796875,5404500
+2017-04-12,64.16999816894531,64.41000366210938,63.66999816894531,64.37000274658203,47.820556640625,6122000
+2017-04-13,64.23999786376953,64.72000122070312,64.08000183105469,64.12999725341797,47.642250061035156,3896700
+2017-04-17,64.79000091552734,64.97000122070312,64.05999755859375,64.30999755859375,47.77598190307617,4189500
+2017-04-18,64.02999877929688,64.08000183105469,63.119998931884766,63.650001525878906,47.28567123413086,4755800
+2017-04-19,63.900001525878906,63.93000030517578,63.310001373291016,63.45000076293945,47.1370849609375,4057100
+2017-04-20,63.720001220703125,64.0,63.290000915527344,63.779998779296875,47.38224411010742,5708600
+2017-04-21,63.7599983215332,64.29000091552734,63.54999923706055,63.81999969482422,47.41196060180664,4154900
+2017-04-24,64.4000015258789,65.16000366210938,64.26000213623047,64.66000366210938,48.03600311279297,7121000
+2017-04-25,64.94000244140625,65.62999725341797,64.81999969482422,65.0999984741211,48.36286544799805,5352900
+2017-04-26,65.19000244140625,65.91999816894531,65.0199966430664,65.04000091552734,48.31829833984375,5008900
+2017-04-27,65.44999694824219,67.5,65.12000274658203,66.06999969482422,49.08347702026367,11692900
+2017-04-28,66.05999755859375,66.31999969482422,65.44000244140625,65.94000244140625,48.98693084716797,5521100
+2017-05-01,66.0,66.66999816894531,65.94000244140625,66.4800033569336,49.388084411621094,4575800
+2017-05-02,66.51000213623047,66.68000030517578,66.18000030517578,66.62999725341797,49.499507904052734,4342800
+2017-05-03,66.44999694824219,66.87999725341797,66.20999908447266,66.73999786376953,49.581241607666016,4993400
+2017-05-04,66.73999786376953,67.4000015258789,66.62000274658203,67.2300033569336,49.94525146484375,4287400
+2017-05-05,67.19000244140625,67.22000122070312,66.31999969482422,66.98999786376953,49.7669563293457,4587800
+2017-05-08,66.94000244140625,66.94999694824219,66.13999938964844,66.20999908447266,49.1874885559082,4497400
+2017-05-09,66.19999694824219,66.94999694824219,65.86000061035156,66.16999816894531,49.157772064208984,4395200
+2017-05-10,66.16000366210938,66.2300033569336,65.36000061035156,65.9800033569336,49.01662826538086,5140200
+2017-05-11,65.9000015258789,65.95999908447266,64.66000366210938,65.30000305175781,48.51145553588867,7853800
+2017-05-12,65.2699966430664,66.19000244140625,65.20999908447266,66.05999755859375,49.076053619384766,6093500
+2017-05-15,66.06999969482422,66.8499984741211,65.94999694824219,66.66999816894531,49.52923583984375,8527900
+2017-05-16,66.7300033569336,66.91999816894531,66.33000183105469,66.8499984741211,49.66294860839844,6313500
+2017-05-17,66.8499984741211,66.8499984741211,64.61000061035156,65.37000274658203,48.56346130371094,12771400
+2017-05-18,65.37000274658203,66.0999984741211,65.19999694824219,65.62999725341797,48.75660705566406,6001000
+2017-05-19,65.73999786376953,66.01000213623047,65.30999755859375,65.58000183105469,48.719478607177734,6731800
+2017-05-22,65.55000305175781,65.62000274658203,64.80000305175781,65.44000244140625,48.6154670715332,5541700
+2017-05-23,65.44000244140625,66.26000213623047,65.43000030517578,65.83999633789062,48.91261672973633,4676500
+2017-05-24,65.79000091552734,66.12000274658203,65.56999969482422,65.93000030517578,48.97948455810547,3174600
+2017-05-25,66.05999755859375,66.56999969482422,65.80000305175781,66.31999969482422,49.26921081542969,4058300
+2017-05-26,66.13999938964844,66.41000366210938,65.8499984741211,66.05999755859375,49.076053619384766,4083000
+2017-05-30,65.88999938964844,66.19999694824219,65.80999755859375,66.0199966430664,49.04634094238281,4803900
+2017-05-31,66.23999786376953,66.41000366210938,65.61000061035156,66.0199966430664,49.04634094238281,6935800
+2017-06-01,66.26000213623047,66.72000122070312,66.12000274658203,66.70999908447266,49.55894088745117,4554700
+2017-06-02,66.80999755859375,67.30999755859375,66.62000274658203,67.25,49.960105895996094,5646000
+2017-06-05,67.25,67.86000061035156,66.87999725341797,67.51000213623047,50.15327835083008,4918100
+2017-06-06,67.4800033569336,68.0999984741211,67.37000274658203,67.87000274658203,50.42071533203125,5494500
+2017-06-07,68.01000213623047,69.31999969482422,68.01000213623047,68.75,51.074462890625,8406300
+2017-06-08,68.75,69.05000305175781,68.33000183105469,68.76000213623047,51.08189392089844,6082500
+2017-06-09,68.80000305175781,69.83000183105469,68.72000122070312,69.66999816894531,51.7579345703125,6159800
+2017-06-12,69.79000091552734,69.9000015258789,69.25,69.52999877929688,51.6539306640625,6084300
+2017-06-13,69.62000274658203,70.02999877929688,69.41999816894531,69.66999816894531,51.7579345703125,5269000
+2017-06-14,69.4800033569336,70.79000091552734,69.37000274658203,70.5199966430664,52.38939666748047,6639100
+2017-06-15,70.33999633789062,70.6500015258789,69.87999725341797,70.5999984741211,52.448829650878906,4682700
+2017-06-16,70.80000305175781,71.12000274658203,70.48999786376953,71.05000305175781,52.783138275146484,9342300
+2017-06-19,71.11000061035156,71.58999633789062,70.94000244140625,71.33999633789062,52.99857711791992,6396300
+2017-06-20,71.44000244140625,71.80999755859375,71.16000366210938,71.22000122070312,52.90943908691406,6542800
+2017-06-21,71.11000061035156,71.69999694824219,71.05000305175781,71.33999633789062,52.99857711791992,6096800
+2017-06-22,71.48999786376953,73.66999816894531,71.41000366210938,73.18000030517578,54.365516662597656,9998900
+2017-06-23,73.19999694824219,73.48999786376953,72.26000213623047,72.63999938964844,53.964359283447266,7064500
+2017-06-26,72.79000091552734,72.94000244140625,72.41000366210938,72.73999786376953,54.03864669799805,4019500
+2017-06-27,72.69999694824219,73.05999755859375,72.25,72.38999938964844,53.778629302978516,4490600
+2017-06-28,72.72000122070312,73.54000091552734,72.58000183105469,72.91999816894531,54.17237091064453,4196200
+2017-06-29,73.1500015258789,73.16999816894531,71.91000366210938,72.4800033569336,53.84550094604492,4444700
+2017-06-30,72.56999969482422,72.81999969482422,72.20999908447266,72.51000213623047,53.86777114868164,4729100
+2017-07-03,72.76000213623047,72.98999786376953,72.37000274658203,72.41999816894531,53.80091094970703,2570700
+2017-07-05,72.4800033569336,72.73999786376953,71.98999786376953,72.4800033569336,53.84550094604492,4751900
+2017-07-06,72.23999786376953,72.44999694824219,71.41000366210938,71.7300033569336,53.288307189941406,4372100
+2017-07-07,72.11000061035156,72.11000061035156,71.62999725341797,72.02999877929688,53.51118850708008,4333700
+2017-07-10,71.80000305175781,72.22000122070312,71.58000183105469,71.83000183105469,53.362606048583984,3158300
+2017-07-11,71.88999938964844,72.16999816894531,71.33000183105469,71.83999633789062,53.370025634765625,3535100
+2017-07-12,71.51000213623047,72.12999725341797,71.30000305175781,71.87999725341797,53.87974548339844,4860200
+2017-07-13,71.94000244140625,72.9000015258789,71.66999816894531,72.62999725341797,54.44192886352539,5189800
+2017-07-14,72.62000274658203,73.2300033569336,72.51000213623047,73.11000061035156,54.801734924316406,4335700
+2017-07-17,73.0999984741211,73.47000122070312,72.69000244140625,72.69999694824219,54.494407653808594,3461600
+2017-07-18,72.62999725341797,72.86000061035156,71.75,72.2300033569336,54.1421012878418,5269100
+2017-07-19,72.4800033569336,72.7699966430664,72.0199966430664,72.7699966430664,54.54684829711914,3904100
+2017-07-20,72.98999786376953,74.22000122070312,72.94000244140625,74.01000213623047,55.476356506347656,5329700
+2017-07-21,73.9800033569336,75.04000091552734,73.8499984741211,74.62999725341797,55.94108200073242,4961500
+2017-07-24,74.62999725341797,74.75,73.83999633789062,73.91000366210938,55.40140151977539,5497800
+2017-07-25,74.4000015258789,74.55000305175781,72.47000122070312,72.5199966430664,54.35947799682617,6354200
+2017-07-26,72.37000274658203,72.69000244140625,71.94999694824219,72.58999633789062,54.41193389892578,4877000
+2017-07-27,72.77999877929688,72.80000305175781,70.87999725341797,71.7300033569336,53.76730728149414,7389300
+2017-07-28,71.63999938964844,72.44000244140625,69.37999725341797,70.44000244140625,52.800357818603516,8012400
+2017-07-31,70.5199966430664,70.58000183105469,69.83000183105469,69.91000366210938,52.40306854248047,7770400
+2017-08-01,70.02999877929688,70.83999633789062,69.8499984741211,70.37999725341797,52.755367279052734,6681700
+2017-08-02,70.25,70.73999786376953,69.93000030517578,70.70999908447266,53.00274658203125,4922200
+2017-08-03,70.61000061035156,71.01000213623047,70.36000061035156,70.98999786376953,53.21262741088867,4400400
+2017-08-04,71.16999816894531,71.37000274658203,70.3499984741211,70.98999786376953,53.21262741088867,4732500
+2017-08-07,70.94000244140625,71.2300033569336,70.63999938964844,71.22000122070312,53.38501739501953,3551100
+2017-08-08,71.33000183105469,71.91000366210938,71.01000213623047,71.47000122070312,53.57241439819336,4398000
+2017-08-09,71.26000213623047,72.13999938964844,71.0999984741211,72.0199966430664,53.98469161987305,4536300
+2017-08-10,72.01000213623047,72.19000244140625,70.38999938964844,70.44000244140625,52.800357818603516,5940300
+2017-08-11,70.73999786376953,71.01000213623047,70.43000030517578,70.62999725341797,52.94276428222656,3248300
+2017-08-14,71.2300033569336,71.29000091552734,70.69999694824219,70.81999969482422,53.08518600463867,2648800
+2017-08-15,71.08000183105469,71.13999938964844,70.27999877929688,70.33999633789062,52.72538757324219,3724100
+2017-08-16,70.48999786376953,70.75,70.11000061035156,70.41999816894531,52.78535461425781,4751600
+2017-08-17,70.5999984741211,70.68000030517578,69.83000183105469,69.8499984741211,52.35810089111328,5086000
+2017-08-18,69.5199966430664,70.44000244140625,69.47000122070312,69.95999908447266,52.4405517578125,4016400
+2017-08-21,69.91999816894531,70.83000183105469,69.91000366210938,70.69999694824219,52.995235443115234,4666400
+2017-08-22,70.91000366210938,71.87999725341797,70.76000213623047,71.75,53.782291412353516,3589000
+2017-08-23,71.29000091552734,71.9000015258789,71.2699966430664,71.5199966430664,53.60989761352539,3071300
+2017-08-24,71.72000122070312,72.30999755859375,71.4000015258789,72.11000061035156,54.05215072631836,4088300
+2017-08-25,72.22000122070312,72.77999877929688,72.20999908447266,72.4800033569336,54.32950210571289,3871200
+2017-08-28,72.66999816894531,73.56999969482422,72.55999755859375,73.31999969482422,54.95913314819336,4574400
+2017-08-29,72.77999877929688,73.9000015258789,72.77999877929688,73.88999938964844,55.38639831542969,3390800
+2017-08-30,73.62000274658203,74.18000030517578,73.58000183105469,73.91999816894531,55.40888595581055,3189100
+2017-08-31,74.11000061035156,75.4000015258789,73.91999816894531,75.30000305175781,56.443294525146484,6177600
+2017-09-01,75.58999633789062,76.0,75.26000213623047,75.41999816894531,56.533241271972656,3831700
+2017-09-05,75.38999938964844,75.58000183105469,74.7300033569336,75.25,56.40582275390625,6309100
+2017-09-06,75.61000061035156,77.45999908447266,75.3499984741211,77.05000305175781,57.755062103271484,7755200
+2017-09-07,77.29000091552734,82.44999694824219,77.0,81.77999877929688,61.30058288574219,15377300
+2017-09-08,81.29000091552734,86.08999633789062,81.11000061035156,85.33999633789062,63.969078063964844,14809100
+2017-09-11,84.45999908447266,87.0999984741211,84.37999725341797,87.0,65.21337890625,12687000
+2017-09-12,86.97000122070312,87.97000122070312,86.5,87.75,65.77555847167969,11155600
+2017-09-13,87.58000183105469,88.83999633789062,87.41999816894531,88.47000122070312,66.31527709960938,9172200
+2017-09-14,88.2300033569336,89.31999969482422,88.1500015258789,89.22000122070312,66.87744140625,10272200
+2017-09-15,89.38999938964844,89.69000244140625,86.5199966430664,87.37000274658203,65.4907455444336,20441500
+2017-09-18,87.47000122070312,87.80999755859375,85.08000183105469,85.31999969482422,63.95407485961914,9656700
+2017-09-19,85.54000091552734,86.66000366210938,85.37999725341797,86.37000274658203,64.74114227294922,7786400
+2017-09-20,86.4000015258789,87.4800033569336,86.25,87.41000366210938,65.52071380615234,6559400
+2017-09-21,87.36000061035156,87.69999694824219,86.66999816894531,87.41000366210938,65.52071380615234,7340300
+2017-09-22,87.22000122070312,87.75,86.7699966430664,87.4800033569336,65.57318878173828,6807000
+2017-09-25,86.91999816894531,87.77999877929688,86.4000015258789,86.56999969482422,64.89105224609375,8287000
+2017-09-26,86.3499984741211,86.91000366210938,85.16000366210938,85.3499984741211,63.97657012939453,5862400
+2017-09-27,85.3499984741211,85.38999938964844,83.19000244140625,84.75,63.52680206298828,6581200
+2017-09-28,86.66999816894531,90.94999694824219,86.37999725341797,88.95999908447266,66.68254852294922,14809300
+2017-09-29,88.69000244140625,89.3499984741211,87.66999816894531,88.86000061035156,66.60761260986328,6769400
+2017-10-02,89.73999786376953,90.41000366210938,88.91000366210938,90.38999938964844,67.75444793701172,6600100
+2017-10-03,90.44000244140625,90.63999938964844,89.0199966430664,89.69999694824219,67.23724365234375,4286900
+2017-10-04,89.5199966430664,90.44000244140625,89.30999755859375,89.9000015258789,67.3871841430664,3251200
+2017-10-05,89.69000244140625,90.55999755859375,89.4800033569336,90.18000030517578,67.59703826904297,4382900
+2017-10-06,90.19999694824219,91.33000183105469,89.94999694824219,90.48999786376953,67.82941436767578,3461800
+2017-10-09,90.56999969482422,91.19000244140625,90.1500015258789,90.77999877929688,68.04678344726562,4331500
+2017-10-10,90.70999908447266,91.22000122070312,89.69999694824219,91.16999816894531,68.3391342163086,3560200
+2017-10-11,91.47000122070312,92.61000061035156,90.97000122070312,92.37999725341797,69.2461166381836,6298500
+2017-10-12,91.7699966430664,91.98999786376953,90.91000366210938,91.41999816894531,69.00457763671875,4818200
+2017-10-13,91.41000366210938,91.8499984741211,90.54000091552734,90.66999816894531,68.43846893310547,6803900
+2017-10-16,91.01000213623047,91.98999786376953,90.55999755859375,91.04000091552734,68.7177505493164,4640300
+2017-10-17,91.08999633789062,92.77999877929688,90.94999694824219,92.16999816894531,69.57069396972656,5280500
+2017-10-18,92.3499984741211,96.44000244140625,92.19999694824219,96.04000091552734,72.49177551269531,10979700
+2017-10-19,95.5,96.62000274658203,94.51000213623047,96.4800033569336,72.82390594482422,9303700
+2017-10-20,96.77999877929688,98.26000213623047,94.88999938964844,96.0999984741211,72.53709411621094,6882600
+2017-10-23,95.93000030517578,96.0,94.44999694824219,94.51000213623047,71.33694458007812,4483900
+2017-10-24,94.0,94.13999938964844,90.7699966430664,91.69000244140625,69.20838165283203,10301100
+2017-10-25,91.77999877929688,92.08000183105469,90.7300033569336,91.7699966430664,69.26876831054688,6924800
+2017-10-26,91.86000061035156,91.86000061035156,85.23999786376953,89.55999755859375,67.60062408447266,10307500
+2017-10-27,92.69999694824219,94.97000122070312,90.75,91.93000030517578,69.38954162597656,9066300
+2017-10-30,91.69999694824219,92.05999755859375,88.91000366210938,90.95999908447266,68.6573486328125,6526200
+2017-10-31,90.87999725341797,91.81999969482422,90.04000091552734,90.25,68.12144470214844,7065600
+2017-11-01,90.77999877929688,93.33999633789062,90.2699966430664,92.44000244140625,69.77449035644531,7048800
+2017-11-02,92.08000183105469,92.33999633789062,90.19000244140625,91.0199966430664,68.70265197753906,4981900
+2017-11-03,91.30000305175781,92.55999755859375,90.91000366210938,92.30999755859375,69.67636108398438,3620800
+2017-11-06,92.22000122070312,93.58000183105469,91.41999816894531,92.95999908447266,70.1669921875,5633600
+2017-11-07,92.9800033569336,95.68000030517578,92.95999908447266,93.95999908447266,70.92178344726562,7014000
+2017-11-08,94.30999755859375,96.37000274658203,93.83999633789062,95.70999908447266,72.24269104003906,6802600
+2017-11-09,95.29000091552734,96.37000274658203,95.26000213623047,95.88999938964844,72.37857055664062,5187000
+2017-11-10,95.3499984741211,95.94000244140625,93.55999755859375,95.43000030517578,72.03135681152344,6170100
+2017-11-13,95.37000274658203,95.41999816894531,94.04000091552734,95.12000274658203,71.79736328125,4035700
+2017-11-14,94.63999938964844,94.91000366210938,93.12000274658203,94.75,71.51809692382812,4717300
+2017-11-15,94.62999725341797,94.69999694824219,92.72000122070312,93.76000213623047,70.77082061767578,4745700
+2017-11-16,94.44000244140625,95.16999816894531,93.27999877929688,94.47000122070312,71.30674743652344,4301600
+2017-11-17,93.80000305175781,94.48999786376953,93.56999969482422,93.61000061035156,70.65760040283203,3386400
+2017-11-20,93.91999816894531,94.30999755859375,92.88999938964844,93.5999984741211,70.65006256103516,4352200
+2017-11-21,93.69999694824219,95.4000015258789,93.5999984741211,94.68000030517578,71.46525573730469,4346200
+2017-11-22,94.69000244140625,95.4000015258789,94.22000122070312,94.47000122070312,71.30674743652344,2560700
+2017-11-24,94.0,94.97000122070312,93.55000305175781,94.72000122070312,71.4954605102539,1932900
+2017-11-27,94.69000244140625,95.62999725341797,94.44000244140625,95.41999816894531,72.02381134033203,3044600
+2017-11-28,95.94000244140625,96.88999938964844,94.83000183105469,95.41999816894531,72.02381134033203,5105400
+2017-11-29,95.76000213623047,96.3499984741211,95.02999877929688,95.81999969482422,72.32573699951172,4081400
+2017-11-30,96.36000061035156,97.52999877929688,96.20999908447266,96.91999816894531,73.15602111816406,7889600
+2017-12-01,97.19000244140625,98.5199966430664,94.30000305175781,96.31999969482422,72.703125,4823200
+2017-12-04,96.37000274658203,96.6500015258789,94.6500015258789,95.22000122070312,71.87284088134766,4934400
+2017-12-05,96.27999877929688,96.72000122070312,95.0,95.41000366210938,72.01625061035156,5553000
+2017-12-06,95.69999694824219,95.79000091552734,93.47000122070312,94.4000015258789,71.25392150878906,5114200
+2017-12-07,94.02999877929688,94.56999969482422,92.9000015258789,94.23999786376953,71.13314056396484,4524500
+2017-12-08,95.68000030517578,96.54000091552734,94.62000274658203,95.94999694824219,72.42385864257812,5297000
+2017-12-11,96.38999938964844,97.30999755859375,95.7699966430664,96.47000122070312,72.81635284423828,4181100
+2017-12-12,95.72000122070312,96.69000244140625,94.76000213623047,96.30000305175781,72.68804168701172,4195200
+2017-12-13,96.5999984741211,98.87000274658203,96.5999984741211,97.3499984741211,73.4805908203125,6148700
+2017-12-14,97.33000183105469,97.44000244140625,95.6500015258789,96.30000305175781,72.68804168701172,3985800
+2017-12-15,96.86000061035156,97.87999725341797,96.63999938964844,97.44999694824219,73.55606842041016,11564700
+2017-12-18,97.66999816894531,99.0999984741211,97.55000305175781,98.19000244140625,74.11463928222656,4768300
+2017-12-19,98.41999816894531,98.55000305175781,97.69999694824219,97.91999816894531,73.91083526611328,2817700
+2017-12-20,97.86000061035156,98.9000015258789,97.22000122070312,97.41000366210938,73.52587127685547,3411900
+2017-12-21,97.81999969482422,98.3499984741211,97.72000122070312,97.91000366210938,73.90328216552734,2249500
+2017-12-22,97.86000061035156,98.69000244140625,97.70999908447266,98.20999908447266,74.1297378540039,2835600
+2017-12-26,98.1500015258789,98.36000061035156,97.05000305175781,97.75,73.78252410888672,2363800
+2017-12-27,97.7300033569336,98.2300033569336,97.44000244140625,98.08999633789062,74.03915405273438,1927300
+2017-12-28,98.19000244140625,98.38999938964844,97.5199966430664,97.79000091552734,73.81271362304688,1870400
+2017-12-29,98.13999938964844,98.43000030517578,96.70999908447266,96.70999908447266,72.99750518798828,3214400
+2018-01-02,97.13999938964844,98.9000015258789,96.75,98.41000366210938,74.28068542480469,4561300
+2018-01-03,98.55000305175781,100.0999984741211,98.04000091552734,99.94999694824219,75.44308471679688,4702300
+2018-01-04,100.06999969482422,100.12000274658203,98.3499984741211,99.37999725341797,75.0128402709961,3579000
+2018-01-05,99.33999633789062,101.19999694824219,98.55999755859375,101.11000061035156,76.31865692138672,4599300
+2018-01-08,101.27999877929688,101.27999877929688,98.18000030517578,99.48999786376953,75.09587860107422,5582000
+2018-01-09,99.48999786376953,100.66000366210938,98.69999694824219,100.23999786376953,75.6619873046875,4055400
+2018-01-10,99.6500015258789,100.19999694824219,99.18000030517578,99.69000244140625,75.24684143066406,4608600
+2018-01-11,99.37000274658203,99.48999786376953,98.55999755859375,99.2699966430664,75.4673080444336,4240900
+2018-01-12,99.33999633789062,100.63999938964844,98.66000366210938,100.33999633789062,76.28075408935547,4372600
+2018-01-16,100.26000213623047,103.0,100.0,102.48999786376953,77.91521453857422,8528600
+2018-01-17,103.0,104.83999633789062,102.55000305175781,104.36000061035156,79.33683776855469,5384900
+2018-01-18,104.29000091552734,104.8499984741211,103.44000244140625,103.80999755859375,78.9187240600586,6371200
+2018-01-19,104.33000183105469,104.87000274658203,103.55000305175781,104.63999938964844,79.5497055053711,4991300
+2018-01-22,104.69999694824219,106.54000091552734,104.45999908447266,106.48999786376953,80.95612335205078,4538100
+2018-01-23,106.16999816894531,106.97000122070312,105.02999877929688,105.37999725341797,80.11227416992188,5095300
+2018-01-24,105.26000213623047,106.2300033569336,104.0999984741211,105.51000213623047,80.21111297607422,4436500
+2018-01-25,105.94999694824219,108.37000274658203,105.73999786376953,108.30000305175781,82.33211517333984,6327500
+2018-01-26,114.5,125.86000061035156,113.5,123.20999908447266,93.66699981689453,19614500
+2018-01-29,121.5,124.1500015258789,118.9800033569336,122.30999755859375,92.98283386230469,10182700
+2018-01-30,119.41999816894531,121.44999694824219,115.87000274658203,115.87999725341797,88.09458923339844,11851400
+2018-01-31,116.20999908447266,116.5,111.29000091552734,112.22000122070312,85.31221008300781,15744800
+2018-02-01,112.23999786376953,117.52999877929688,112.2300033569336,116.33999633789062,88.44429779052734,9943500
+2018-02-02,115.5,117.93000030517578,114.91999816894531,115.16999816894531,87.55484771728516,7184400
+2018-02-05,113.0,115.54000091552734,109.4000015258789,109.51000213623047,83.25199127197266,9827800
+2018-02-06,104.91000366210938,113.5199966430664,101.0,111.19999694824219,84.53678131103516,14107800
+2018-02-07,111.5199966430664,116.8499984741211,111.37999725341797,113.62000274658203,86.37651062011719,10030800
+2018-02-08,113.33000183105469,114.0,108.31999969482422,108.4800033569336,82.46896362304688,7212400
+2018-02-09,109.56999969482422,112.75,106.41000366210938,111.30000305175781,84.61280822753906,8909300
+2018-02-12,112.56999969482422,113.33000183105469,110.6500015258789,111.93000030517578,85.09172058105469,4823300
+2018-02-13,111.54000091552734,112.41000366210938,110.38999938964844,111.86000061035156,85.03852081298828,5316200
+2018-02-14,111.04000091552734,113.66999816894531,110.27999877929688,113.08000183105469,85.96598815917969,6189100
+2018-02-15,113.62000274658203,116.33000183105469,112.37999725341797,114.9000015258789,87.3495864868164,7401100
+2018-02-16,115.2300033569336,119.19999694824219,115.19999694824219,118.5999984741211,90.16240692138672,8717000
+2018-02-20,117.72000122070312,121.55000305175781,117.22000122070312,117.9800033569336,89.69107818603516,8751400
+2018-02-21,118.48999786376953,121.30000305175781,117.8499984741211,117.91000366210938,89.63786315917969,5122500
+2018-02-22,118.56999969482422,119.7300033569336,116.58000183105469,117.55999755859375,89.37177276611328,5185700
+2018-02-23,118.41000366210938,119.30999755859375,116.88999938964844,118.75,90.27645111083984,4685700
+2018-02-26,119.2699966430664,121.72000122070312,119.04000091552734,121.54000091552734,92.39747619628906,4473500
+2018-02-27,121.20999908447266,122.0,118.16000366210938,118.26000213623047,89.90394592285156,4754300
+2018-02-28,119.0,120.0,115.77999877929688,115.83000183105469,88.05658721923828,6660000
+2018-03-01,115.91000366210938,116.61000061035156,111.80999755859375,113.83999633789062,86.54374694824219,7148900
+2018-03-02,112.94000244140625,115.47000122070312,111.88999938964844,115.04000091552734,87.45602416992188,5439700
+2018-03-05,114.0,116.31999969482422,112.88999938964844,115.66000366210938,87.92737579345703,3975700
+2018-03-06,116.01000213623047,116.30000305175781,113.83000183105469,114.55999755859375,87.09111022949219,3650500
+2018-03-07,112.58000183105469,114.98999786376953,112.20999908447266,114.72000122070312,87.21276092529297,5286200
+2018-03-08,115.0,117.75,114.3499984741211,117.01000213623047,88.95365905761719,6179400
+2018-03-09,117.8499984741211,119.66000366210938,117.66999816894531,119.29000091552734,90.68696594238281,5835600
+2018-03-12,119.4000015258789,119.58999633789062,117.93000030517578,118.30000305175781,89.93434143066406,4892900
+2018-03-13,119.26000213623047,121.44999694824219,118.7300033569336,119.75,91.03668212890625,5403200
+2018-03-14,120.33999633789062,120.66999816894531,117.94999694824219,118.94000244140625,90.42089080810547,3556100
+2018-03-15,119.0,119.5,114.87999725341797,114.93000030517578,87.3724136352539,5812400
+2018-03-16,114.88999938964844,116.7300033569336,113.58999633789062,113.70999908447266,86.44493865966797,8879300
+2018-03-19,113.73999786376953,114.9800033569336,110.44000244140625,112.02999877929688,85.16775512695312,8598900
+2018-03-20,112.9000015258789,114.1500015258789,112.08999633789062,112.6500015258789,85.63907623291016,4933800
+2018-03-21,113.08000183105469,113.79000091552734,111.7300033569336,112.44999694824219,85.48704528808594,4618000
+2018-03-22,104.19000244140625,104.5,95.5199966430664,98.0999984741211,74.5778579711914,26861200
+2018-03-23,98.98999786376953,100.31999969482422,97.37000274658203,97.45999908447266,74.09130859375,14253600
+2018-03-26,99.48999786376953,99.91000366210938,91.76000213623047,95.27999877929688,72.43401336669922,13760600
+2018-03-27,95.5,95.72000122070312,91.12000274658203,92.01000213623047,69.9480972290039,10821300
+2018-03-28,92.19000244140625,96.8499984741211,91.58000183105469,94.2699966430664,71.66619873046875,11154200
+2018-03-29,94.5199966430664,95.54000091552734,93.5,94.6500015258789,71.95508575439453,7399400
+2018-04-02,94.0,94.63999938964844,90.30000305175781,91.45999908447266,69.52997589111328,7816500
+2018-04-03,92.33999633789062,92.45999908447266,88.22000122070312,90.58999633789062,68.86858367919922,10449200
+2018-04-04,88.70999908447266,93.41000366210938,88.62999725341797,92.94000244140625,70.65509033203125,8841700
+2018-04-05,93.06999969482422,93.2699966430664,91.6500015258789,92.20999908447266,70.10012817382812,7045000
+2018-04-06,91.44999694824219,92.7699966430664,88.79000091552734,89.77999877929688,68.2527847290039,6761200
+2018-04-09,91.38999938964844,93.37999725341797,90.41999816894531,90.4800033569336,68.78497314453125,8302100
+2018-04-10,91.5,94.38999938964844,90.93000030517578,93.62000274658203,71.17207336425781,6253700
+2018-04-11,92.58000183105469,94.4800033569336,92.4000015258789,93.63999938964844,71.18726348876953,7135700
+2018-04-12,93.70999908447266,93.70999908447266,92.06999969482422,92.12000274658203,70.7571029663086,6402500
+2018-04-13,92.62999725341797,92.63999938964844,91.08999633789062,91.83000183105469,70.53437805175781,4630000
+2018-04-16,92.88999938964844,93.48999786376953,92.30999755859375,92.5999984741211,71.12581634521484,3922500
+2018-04-17,93.19999694824219,94.01000213623047,92.62000274658203,93.58999633789062,71.88621520996094,4474700
+2018-04-18,94.0,94.5999984741211,93.0199966430664,94.31999969482422,72.44693756103516,5289700
+2018-04-19,94.43000030517578,94.52999877929688,91.4000015258789,93.01000213623047,71.44072723388672,4972900
+2018-04-20,93.41000366210938,93.80000305175781,92.0199966430664,92.5999984741211,71.12581634521484,4754800
+2018-04-23,92.93000030517578,93.80000305175781,92.7300033569336,93.16999816894531,71.5636215209961,4716300
+2018-04-24,92.94999694824219,93.4800033569336,90.44000244140625,91.36000061035156,70.17337036132812,6378300
+2018-04-25,90.95999908447266,92.27999877929688,90.5199966430664,91.87000274658203,70.56509399414062,5487800
+2018-04-26,94.0,98.55000305175781,93.58000183105469,97.44000244140625,74.84337615966797,12594400
+2018-04-27,97.44000244140625,99.3499984741211,96.37000274658203,98.7300033569336,75.83423614501953,6117600
+2018-04-30,99.05000305175781,99.41999816894531,96.5199966430664,96.55000305175781,74.15978240966797,7449400
+2018-05-01,102.0999984741211,103.37000274658203,101.18000030517578,102.06999969482422,78.39968872070312,11910500
+2018-05-02,101.16999816894531,101.76000213623047,99.95999908447266,100.37000274658203,77.09392547607422,7625600
+2018-05-03,100.19999694824219,100.7699966430664,98.7699966430664,100.27999877929688,77.02478790283203,7699500
+2018-05-04,99.9000015258789,100.93000030517578,99.12000274658203,100.16999816894531,76.94029998779297,5224400
+2018-05-07,100.75,101.2699966430664,99.23999786376953,99.62999725341797,76.52552795410156,6151500
+2018-05-08,99.12999725341797,99.77999877929688,98.69999694824219,99.4000015258789,76.34886169433594,7620900
+2018-05-09,99.44000244140625,102.04000091552734,98.9000015258789,101.18000030517578,77.71607208251953,5665600
+2018-05-10,102.58000183105469,103.80999755859375,101.93000030517578,102.8499984741211,78.99880981445312,5369700
+2018-05-11,103.45999908447266,104.69000244140625,102.04000091552734,104.18000030517578,80.02037048339844,6358900
+2018-05-14,104.4000015258789,106.30000305175781,104.33000183105469,105.88999938964844,81.33380889892578,8471700
+2018-05-15,105.37999725341797,105.55999755859375,103.58999633789062,104.18000030517578,80.02037048339844,8387600
+2018-05-16,104.45999908447266,105.6500015258789,104.19999694824219,105.04000091552734,80.68095397949219,8296700
+2018-05-17,105.0999984741211,105.41000366210938,104.20999908447266,105.31999969482422,80.89599609375,6702900
+2018-05-18,105.2699966430664,106.77999877929688,105.11000061035156,105.9800033569336,81.40294647216797,5328000
+2018-05-21,107.0,107.25,105.94999694824219,106.2300033569336,81.59497833251953,5797300
+2018-05-22,106.55000305175781,107.23999786376953,106.0999984741211,106.2300033569336,81.59497833251953,9456800
+2018-05-23,105.8499984741211,106.31999969482422,104.73999786376953,105.5999984741211,81.11107635498047,12816600
+2018-05-24,104.55000305175781,104.55000305175781,101.61000061035156,103.13999938964844,79.22154235839844,13164500
+2018-05-25,102.29000091552734,103.13999938964844,99.55000305175781,101.08000183105469,77.6392593383789,25301700
+2018-05-29,100.2699966430664,101.58999633789062,98.93000030517578,99.47000122070312,76.40261840820312,25494700
+2018-05-30,101.86000061035156,103.16000366210938,100.83000183105469,103.01000213623047,79.12169647216797,31273400
+2018-05-31,100.93000030517578,101.0999984741211,98.5,98.94000244140625,75.99555206298828,18910900
+2018-06-01,97.93000030517578,99.43000030517578,97.9000015258789,98.05000305175781,75.31194305419922,14837300
+2018-06-04,98.4800033569336,99.45999908447266,97.62000274658203,99.0999984741211,76.1184310913086,10922500
+2018-06-05,99.11000061035156,100.33999633789062,98.76000213623047,99.23999786376953,76.22598266601562,10199000
+2018-06-06,99.25,99.98999786376953,98.31999969482422,99.9800033569336,76.79434204101562,4933500
+2018-06-07,100.25,100.33000183105469,98.87000274658203,99.31999969482422,76.28742980957031,5092500
+2018-06-08,99.27999877929688,100.5,99.0,100.43000030517578,77.1400146484375,4012900
+2018-06-11,100.55999755859375,101.08000183105469,99.41000366210938,99.7699966430664,76.63304901123047,5770100
+2018-06-12,99.80000305175781,100.12000274658203,98.73999786376953,98.91000366210938,75.97250366210938,8060400
+2018-06-13,98.91999816894531,99.2300033569336,97.51000213623047,97.58000183105469,74.95093536376953,7816200
+2018-06-14,98.37999725341797,98.91999816894531,97.75,98.75,75.84960174560547,4648700
+2018-06-15,98.7699966430664,99.87000274658203,98.0,99.56999969482422,76.47944641113281,20806200
+2018-06-18,99.1500015258789,99.33000183105469,98.30999755859375,98.4800033569336,75.64221954345703,6425600
+2018-06-19,97.88999938964844,98.37999725341797,96.93000030517578,98.01000213623047,75.28121948242188,5528300
+2018-06-20,98.22000122070312,99.55000305175781,97.83999633789062,98.25,75.46553802490234,5842700
+2018-06-21,97.70999908447266,97.98999786376953,95.26000213623047,95.55000305175781,73.3917007446289,7225000
+2018-06-22,96.05999755859375,96.11000061035156,93.43000030517578,93.48999786376953,71.80941009521484,9454800
+2018-06-25,93.47000122070312,94.37999725341797,92.0999984741211,93.05000305175781,71.47144317626953,5573100
+2018-06-26,93.36000061035156,93.86000061035156,92.08000183105469,92.12000274658203,70.7571029663086,5117100
+2018-06-27,92.36000061035156,93.2699966430664,91.47000122070312,91.51000213623047,70.28858184814453,5833000
+2018-06-28,91.33999633789062,92.61000061035156,90.80999755859375,92.43000030517578,70.99522399902344,6698900
+2018-06-29,92.83999633789062,94.45999908447266,92.55999755859375,92.6500015258789,71.16419982910156,6787900
+2018-07-02,92.05999755859375,93.30000305175781,91.8499984741211,93.11000061035156,71.51754760742188,3854500
+2018-07-03,93.58000183105469,94.37000274658203,93.12000274658203,93.61000061035156,71.90158081054688,2452400
+2018-07-05,94.45999908447266,95.05999755859375,93.94999694824219,94.4800033569336,72.56983184814453,4744000
+2018-07-06,95.19999694824219,97.06999969482422,94.95999908447266,96.91999816894531,74.44398498535156,5867400
+2018-07-09,97.9800033569336,98.3499984741211,96.91999816894531,97.04000091552734,74.5361557006836,5953100
+2018-07-10,97.11000061035156,98.94999694824219,96.68000030517578,98.83999633789062,75.9187240600586,5119900
+2018-07-11,96.26000213623047,97.5,94.87000274658203,94.95999908447266,72.93849182128906,6230000
+2018-07-12,94.91999816894531,95.66999816894531,94.0999984741211,95.61000061035156,74.18778991699219,4672000
+2018-07-13,94.95999908447266,96.86000061035156,94.94000244140625,96.62999725341797,74.97924041748047,3712400
+2018-07-16,96.76000213623047,96.81999969482422,95.26000213623047,96.25,74.68438720703125,3783500
+2018-07-17,96.2699966430664,97.16999816894531,95.33000183105469,95.41000366210938,74.03260803222656,5107500
+2018-07-18,95.2699966430664,95.43000030517578,94.33000183105469,94.4000015258789,73.2488784790039,5521900
+2018-07-19,93.22000122070312,93.27999877929688,87.76000213623047,89.94999694824219,69.79595184326172,19747200
+2018-07-20,88.70999908447266,89.63999938964844,86.76000213623047,88.91000366210938,68.9889907836914,11791900
+2018-07-23,89.16999816894531,89.98999786376953,88.63999938964844,89.4000015258789,69.36917114257812,6316800
+2018-07-24,90.51000213623047,91.61000061035156,89.75,91.54000091552734,71.02970123291016,7965000
+2018-07-25,91.08000183105469,93.51000213623047,91.08000183105469,93.12000274658203,72.25568389892578,7494300
+2018-07-26,93.94999694824219,94.55999755859375,92.54000091552734,93.94000244140625,72.89197540283203,6812400
+2018-07-27,91.33999633789062,92.2699966430664,88.7699966430664,90.55999755859375,70.26927947998047,12905800
+2018-07-30,90.66999816894531,91.54000091552734,89.37999725341797,91.44999694824219,70.95985412597656,6466000
+2018-07-31,91.6500015258789,92.62999725341797,91.33000183105469,92.2300033569336,71.5650863647461,8691800
+2018-08-01,92.29000091552734,94.4800033569336,92.27999877929688,93.91000366210938,72.8686752319336,5330400
+2018-08-02,93.58000183105469,95.86000061035156,93.41000366210938,95.12000274658203,73.80757141113281,6023200
+2018-08-03,94.88999938964844,96.8499984741211,94.81999969482422,96.52999877929688,74.90164184570312,4876100
+2018-08-06,96.26000213623047,97.55000305175781,95.73999786376953,97.05999755859375,75.3128890991211,5134200
+2018-08-07,97.30000305175781,98.3499984741211,93.73999786376953,94.05999755859375,72.98509216308594,8890900
+2018-08-08,93.5199966430664,94.08000183105469,92.87000274658203,93.7300033569336,72.72901916503906,4535100
+2018-08-09,94.19999694824219,96.13999938964844,93.47000122070312,95.47000122070312,74.07917022705078,6176100
+2018-08-10,95.3499984741211,96.73999786376953,95.30999755859375,95.80000305175781,74.33522033691406,4446800
+2018-08-13,96.0,97.58000183105469,95.80999755859375,96.77999877929688,75.09562683105469,5920000
+2018-08-14,96.72000122070312,97.3499984741211,95.73999786376953,95.91999816894531,74.42832946777344,5580800
+2018-08-15,95.91999816894531,97.79000091552734,95.61000061035156,97.44999694824219,75.61550903320312,6861500
+2018-08-16,97.83999633789062,98.6500015258789,97.05999755859375,98.22000122070312,76.2129898071289,6332900
+2018-08-17,98.22000122070312,99.1500015258789,96.41999816894531,98.80999755859375,76.67079162597656,6307300
+2018-08-20,99.33000183105469,100.2300033569336,97.47000122070312,97.62999725341797,75.75519561767578,6172500
+2018-08-21,97.86000061035156,98.05000305175781,96.80000305175781,97.73999786376953,75.84054565429688,3528400
+2018-08-22,97.83999633789062,98.31999969482422,97.12999725341797,97.63999938964844,75.76295471191406,2963300
+2018-08-23,97.69000244140625,97.8499984741211,96.88999938964844,97.1500015258789,75.38272857666016,2137500
+2018-08-24,97.13999938964844,97.58999633789062,96.55000305175781,97.4000015258789,75.57671356201172,2996100
+2018-08-27,98.11000061035156,98.30000305175781,97.30000305175781,98.0199966430664,76.05781555175781,2456000
+2018-08-28,97.79000091552734,98.69999694824219,97.0999984741211,97.26000213623047,75.46809387207031,3515400
+2018-08-29,97.43000030517578,97.83000183105469,96.02999877929688,97.58000183105469,75.71639251708984,3637100
+2018-08-30,97.5,97.7300033569336,96.55999755859375,96.79000091552734,75.10338592529297,3434400
+2018-08-31,96.25,96.69000244140625,95.72000122070312,95.9800033569336,74.47488403320312,4703100
+2018-09-04,95.97000122070312,95.97000122070312,94.08000183105469,94.55999755859375,73.37303161621094,4456100
+2018-09-05,94.33999633789062,95.25,94.08999633789062,95.19000244140625,73.86190795898438,5188800
+2018-09-06,94.79000091552734,95.08000183105469,92.79000091552734,93.73999786376953,72.73677062988281,5416300
+2018-09-07,93.6500015258789,94.3499984741211,91.5999984741211,94.16999816894531,73.07041931152344,4051700
+2018-09-10,94.9800033569336,95.16999816894531,93.69999694824219,93.81999969482422,72.79885864257812,3156800
+2018-09-11,93.72000122070312,93.7300033569336,92.87999725341797,93.18000030517578,72.30224609375,2638500
+2018-09-12,92.38999938964844,93.94000244140625,92.04000091552734,93.23999786376953,72.34880065917969,3304700
+2018-09-13,93.41999816894531,96.37000274658203,93.41000366210938,96.33000183105469,74.7464599609375,4850700
+2018-09-14,96.29000091552734,96.4000015258789,94.91999816894531,95.68000030517578,74.24209594726562,3446000
+2018-09-17,95.4000015258789,96.16000366210938,94.80000305175781,95.37000274658203,74.0015640258789,3987200
+2018-09-18,95.3499984741211,96.05999755859375,92.41000366210938,92.61000061035156,71.85993194580078,10240500
+2018-09-19,91.70999908447266,92.23999786376953,90.4000015258789,91.0199966430664,70.626220703125,8451400
+2018-09-20,91.43000030517578,93.12000274658203,90.62000274658203,92.68000030517578,71.9142837524414,5991200
+2018-09-21,92.8499984741211,93.33000183105469,92.05000305175781,92.26000213623047,71.58837127685547,9953500
+2018-09-24,92.30000305175781,93.9800033569336,91.94999694824219,93.41999816894531,72.48847198486328,5910300
+2018-09-25,93.4800033569336,94.63999938964844,93.4000015258789,93.77999877929688,72.767822265625,5303900
+2018-09-26,94.29000091552734,95.11000061035156,93.8499984741211,94.18000030517578,73.07818603515625,4656200
+2018-09-27,94.3499984741211,94.88999938964844,93.95999908447266,94.13999938964844,73.04714965820312,3028600
+2018-09-28,94.0,95.16000366210938,93.83999633789062,94.58000183105469,73.38856506347656,4527900
+2018-10-01,94.73999786376953,95.63999938964844,94.33000183105469,95.0,73.71443939208984,3763800
+2018-10-02,95.33999633789062,95.3499984741211,93.47000122070312,94.2300033569336,73.11698150634766,6792200
+2018-10-03,94.63999938964844,96.5999984741211,94.5999984741211,96.01000213623047,74.49816131591797,4796800
+2018-10-04,95.80999755859375,95.80999755859375,93.26000213623047,93.83999633789062,72.8143539428711,4425400
+2018-10-05,94.0999984741211,95.2699966430664,92.91000366210938,94.37999725341797,73.2333755493164,4190100
+2018-10-08,94.06999969482422,95.37000274658203,93.75,94.80999755859375,73.56703186035156,3305500
+2018-10-09,94.70999908447266,95.26000213623047,93.80000305175781,94.56999969482422,73.38080596923828,3625600
+2018-10-10,93.8499984741211,95.38999938964844,92.98999786376953,93.08000183105469,72.22464752197266,5310800
+2018-10-11,93.0,93.37999725341797,89.61000061035156,90.69999694824219,70.3779067993164,9994400
+2018-10-12,90.70999908447266,91.08000183105469,88.9000015258789,90.69000244140625,71.12294006347656,5709600
+2018-10-15,90.51000213623047,90.5999984741211,89.18000030517578,89.18000030517578,69.93873596191406,4827900
+2018-10-16,89.77999877929688,91.9800033569336,89.52999877929688,91.91000366210938,72.07971954345703,3787100
+2018-10-17,91.81999969482422,92.41000366210938,90.83000183105469,92.2699966430664,72.3620376586914,2857400
+2018-10-18,91.8499984741211,92.4000015258789,89.22000122070312,89.9000015258789,70.50337982177734,4422300
+2018-10-19,89.26000213623047,89.98999786376953,87.97000122070312,87.97000122070312,68.98982238769531,7059400
+2018-10-22,88.52999877929688,88.52999877929688,83.5,84.2699966430664,66.08810424804688,7621100
+2018-10-23,82.58000183105469,84.58999633789062,81.5,82.95999908447266,65.06076049804688,8096200
+2018-10-24,82.83999633789062,83.12999725341797,79.26000213623047,79.41000366210938,62.27668380737305,8689100
+2018-10-25,80.4000015258789,83.19000244140625,79.66000366210938,81.7300033569336,64.09611511230469,9173500
+2018-10-26,81.0199966430664,81.52999877929688,79.43000030517578,80.79000091552734,63.35894775390625,6181500
+2018-10-29,82.1500015258789,83.16999816894531,79.94000244140625,81.36000061035156,63.80595397949219,4343900
+2018-10-30,81.93000030517578,82.87999725341797,80.12999725341797,81.58999633789062,63.9863395690918,5243100
+2018-10-31,80.9800033569336,81.58000183105469,77.73999786376953,77.8499984741211,61.05326461791992,14068500
+2018-11-01,77.70999908447266,80.6500015258789,77.5,80.20999908447266,62.904083251953125,10671700
+2018-11-02,84.18000030517578,84.41999816894531,78.76000213623047,79.55999755859375,62.394325256347656,12781500
+2018-11-05,79.44999694824219,83.83000183105469,79.2699966430664,82.58000183105469,64.76274871826172,10315600
+2018-11-06,82.7300033569336,84.2300033569336,82.30999755859375,83.66000366210938,65.60971069335938,7945500
+2018-11-07,84.1500015258789,87.22000122070312,84.13999938964844,86.95999908447266,68.19772338867188,10378000
+2018-11-08,87.12999725341797,89.70999908447266,87.0,87.7300033569336,68.80159759521484,9333200
+2018-11-09,87.83000183105469,89.52999877929688,87.55999755859375,88.79000091552734,69.63286590576172,9169800
+2018-11-12,88.75,89.88999938964844,88.5,89.69000244140625,70.33868408203125,9344700
+2018-11-13,90.0,90.87999725341797,88.19999694824219,88.22000122070312,69.18587493896484,7237200
+2018-11-14,89.05000305175781,89.4000015258789,86.44999694824219,88.30999755859375,69.25643157958984,7268200
+2018-11-15,87.62999725341797,90.29000091552734,85.95999908447266,90.13999938964844,70.69161224365234,10365700
+2018-11-16,89.7300033569336,92.0,89.19999694824219,91.52999877929688,71.78170776367188,8691100
+2018-11-19,91.29000091552734,92.33999633789062,89.11000061035156,89.4800033569336,70.17399597167969,5971700
+2018-11-20,89.0,89.70999908447266,87.86000061035156,88.08999633789062,69.08390808105469,5372900
+2018-11-21,88.5,88.77999877929688,85.37000274658203,86.1500015258789,67.5625,6532500
+2018-11-23,85.5999984741211,86.55000305175781,84.9000015258789,85.62999725341797,67.15467071533203,1612800
+2018-11-26,86.38999938964844,87.25,85.20999908447266,86.23999786376953,67.633056640625,5227900
+2018-11-27,86.22000122070312,87.69999694824219,85.5,87.68000030517578,68.76236724853516,4338300
+2018-11-28,88.04000091552734,88.95999908447266,86.55999755859375,88.94000244140625,69.7505111694336,3953600
+2018-11-29,89.01000213623047,90.33000183105469,88.36000061035156,89.91000366210938,70.51123809814453,3838000
+2018-11-30,90.26000213623047,94.2699966430664,89.87000274658203,94.2699966430664,73.93052673339844,12031700
+2018-12-03,94.31999969482422,94.72000122070312,92.81999969482422,93.66000366210938,73.45214080810547,6673900
+2018-12-04,93.91999816894531,94.9800033569336,90.4000015258789,90.55000305175781,71.0131607055664,7008400
+2018-12-06,89.69999694824219,90.4800033569336,87.16999816894531,90.33000183105469,70.84062957763672,8734300
+2018-12-07,89.93000030517578,90.0,86.37000274658203,86.95999908447266,68.19772338867188,6737700
+2018-12-10,86.66999816894531,87.87999725341797,84.5999984741211,87.61000061035156,68.70748138427734,5229400
+2018-12-11,88.62000274658203,89.44000244140625,86.66000366210938,88.16999816894531,69.14665222167969,5098100
+2018-12-12,89.31999969482422,90.16999816894531,88.36000061035156,88.5999984741211,69.48387145996094,4185100
+2018-12-13,89.37000274658203,89.98999786376953,87.37000274658203,87.70999908447266,68.785888671875,4078600
+2018-12-14,86.80000305175781,87.16000366210938,85.08000183105469,85.61000061035156,67.13897705078125,5461600
+2018-12-17,85.06999969482422,86.87999725341797,84.19999694824219,84.93000030517578,66.605712890625,5958200
+2018-12-18,85.45999908447266,85.5,82.80000305175781,83.58000183105469,65.54698181152344,5288600
+2018-12-19,84.33000183105469,86.30000305175781,82.6500015258789,83.5199966430664,65.49990844726562,5510800
+2018-12-20,82.98999786376953,86.4800033569336,82.41000366210938,85.37000274658203,66.95075988769531,9453300
+2018-12-21,84.62999725341797,88.70999908447266,83.22000122070312,84.91999816894531,66.59786224365234,16044700
+2018-12-24,84.8499984741211,86.44000244140625,83.5999984741211,84.16000366210938,66.0018539428711,5097900
+2018-12-26,84.73999786376953,89.08999633789062,84.62000274658203,89.04000091552734,69.82893371582031,6225000
+2018-12-27,87.94999694824219,89.93000030517578,86.86000061035156,89.91000366210938,70.51123809814453,7272800
+2018-12-28,90.08999633789062,92.81999969482422,90.0,91.12000274658203,71.46017456054688,6037700
+2018-12-31,91.5999984741211,92.98999786376953,91.2300033569336,92.19000244140625,72.29930877685547,5722100
+2019-01-02,91.23999786376953,91.26000213623047,88.41999816894531,89.2300033569336,69.97795104980469,6908400
+2019-01-03,88.63999938964844,88.80000305175781,86.08000183105469,86.29000091552734,67.67227935791016,7653200
+2019-01-04,87.75,89.13999938964844,86.2699966430664,89.06999969482422,69.85246276855469,8910600
+2019-01-07,90.06999969482422,90.76000213623047,89.19999694824219,90.37000274658203,70.87198638916016,7281500
+2019-01-08,91.19999694824219,92.30000305175781,90.4000015258789,90.79000091552734,71.20134735107422,7478300
+2019-01-09,90.87999725341797,91.38999938964844,87.45999908447266,87.80999755859375,68.86431884765625,9971900
+2019-01-10,87.87999725341797,88.87999725341797,87.12000274658203,88.19999694824219,69.17017364501953,6527700
+2019-01-11,87.54000091552734,88.30999755859375,87.54000091552734,88.30999755859375,69.25643157958984,5318100
+2019-01-14,86.97000122070312,86.97000122070312,84.48999786376953,84.76000213623047,67.28766632080078,6368500
+2019-01-15,84.93000030517578,85.68000030517578,84.44999694824219,85.5,67.87512969970703,7295500
+2019-01-16,85.66000366210938,86.38999938964844,85.44999694824219,85.55000305175781,67.91482543945312,4927000
+2019-01-17,85.54000091552734,87.69000244140625,85.41999816894531,87.19999694824219,69.22469329833984,6438700
+2019-01-18,88.44999694824219,89.79000091552734,86.91999816894531,89.5,71.05059051513672,6190000
+2019-01-22,88.86000061035156,89.36000061035156,87.9000015258789,88.66000366210938,70.38373565673828,5664600
+2019-01-23,88.83999633789062,89.27999877929688,87.69999694824219,88.44999694824219,70.2170181274414,4969300
+2019-01-24,88.33000183105469,88.44000244140625,85.0999984741211,85.87999725341797,68.17679595947266,8372600
+2019-01-25,82.51000213623047,82.61000061035156,79.43000030517578,80.54000091552734,63.937564849853516,21308600
+2019-01-28,80.0,80.0999984741211,76.68000030517578,77.13999938964844,61.23844528198242,14718800
+2019-01-29,77.02999877929688,78.16000366210938,75.7699966430664,77.47000122070312,61.50041580200195,13909000
+2019-01-30,77.69000244140625,79.19000244140625,76.9800033569336,79.05999755859375,62.762657165527344,9277200
+2019-01-31,78.94999694824219,81.30999755859375,78.70999908447266,80.29000091552734,63.73910903930664,11563900
+2019-02-01,80.25,80.7300033569336,79.11000061035156,80.5,63.90582275390625,6759500
+2019-02-04,80.30000305175781,80.36000061035156,77.5199966430664,78.52999877929688,62.3419075012207,10205600
+2019-02-05,78.55999755859375,80.05999755859375,78.22000122070312,79.69000244140625,63.262794494628906,7965500
+2019-02-06,79.5999984741211,79.88999938964844,78.79000091552734,79.08000183105469,62.778541564941406,4907200
+2019-02-07,78.3499984741211,79.22000122070312,77.80999755859375,79.16999816894531,62.849979400634766,5877500
+2019-02-08,79.02999877929688,79.86000061035156,78.88999938964844,79.66999816894531,63.24692153930664,4598900
+2019-02-11,79.88999938964844,80.18000030517578,79.16999816894531,79.7699966430664,63.3262939453125,4803500
+2019-02-12,79.98999786376953,80.12000274658203,78.56999969482422,79.93000030517578,63.45332717895508,6620100
+2019-02-13,80.33999633789062,81.31999969482422,80.29000091552734,80.79000091552734,64.13603973388672,4237200
+2019-02-14,80.44999694824219,80.68000030517578,79.72000122070312,80.5199966430664,63.92168426513672,3436300
+2019-02-15,81.12999725341797,81.69999694824219,80.16000366210938,80.8499984741211,64.18365478515625,6295400
+2019-02-19,80.5,81.5199966430664,80.2300033569336,80.5199966430664,63.92168426513672,5674700
+2019-02-20,80.52999877929688,80.5999984741211,79.13999938964844,79.98999786376953,63.50093078613281,5564100
+2019-02-21,79.73999786376953,79.91000366210938,78.0999984741211,78.75,62.516571044921875,6360800
+2019-02-22,79.16000366210938,80.19000244140625,78.23999786376953,80.0199966430664,63.52476501464844,5022700
+2019-02-25,80.45999908447266,80.62000274658203,79.87999725341797,80.29000091552734,63.73910903930664,5511800
+2019-02-26,80.19999694824219,80.86000061035156,80.0199966430664,80.51000213623047,63.913761138916016,4283100
+2019-02-27,80.13999938964844,80.13999938964844,78.80000305175781,79.41000366210938,63.04050827026367,4175500
+2019-02-28,79.45999908447266,79.70999908447266,78.75,79.23999786376953,62.90555191040039,6310800
+2019-03-01,79.7699966430664,80.8499984741211,79.27999877929688,80.0999984741211,63.5882682800293,8567900
+2019-03-04,80.4000015258789,80.7300033569336,79.11000061035156,79.45999908447266,63.08021545410156,5872500
+2019-03-05,79.37999725341797,79.9000015258789,78.72000122070312,78.91000366210938,62.64358139038086,5933100
+2019-03-06,79.12999725341797,79.12999725341797,77.55999755859375,78.08999633789062,61.99260330200195,5293200
+2019-03-07,77.7699966430664,79.12000274658203,77.44000244140625,78.23999786376953,62.1116943359375,6642500
+2019-03-08,77.66999816894531,78.04000091552734,77.08999633789062,77.58000183105469,61.5877571105957,6189100
+2019-03-11,77.56999969482422,78.30999755859375,77.2699966430664,78.08000183105469,61.98467254638672,8078100
+2019-03-12,78.4800033569336,79.13999938964844,78.05000305175781,78.73999786376953,62.50860595703125,6128800
+2019-03-13,78.91999816894531,79.30000305175781,78.1500015258789,78.93000030517578,62.65947341918945,5984500
+2019-03-14,79.0,80.4000015258789,78.41000366210938,79.94999694824219,63.469207763671875,6161800
+2019-03-15,80.05999755859375,81.45999908447266,79.11000061035156,81.33999633789062,64.57266235351562,12751100
+2019-03-18,81.33999633789062,81.75,80.27999877929688,80.6500015258789,64.02491760253906,5550100
+2019-03-19,80.33000183105469,81.29000091552734,79.51000213623047,80.81999969482422,64.15985107421875,6335500
+2019-03-20,80.72000122070312,80.91000366210938,80.05999755859375,80.43000030517578,63.850242614746094,5360900
+2019-03-21,79.87999725341797,81.30999755859375,79.26000213623047,81.23999786376953,64.49327087402344,5159200
+2019-03-22,80.77999877929688,81.98999786376953,79.69000244140625,79.76000213623047,63.31836700439453,4992500
+2019-03-25,79.5,80.04000091552734,78.41000366210938,79.51000213623047,63.119903564453125,4008400
+2019-03-26,79.8499984741211,81.19000244140625,79.80000305175781,80.76000213623047,64.11222076416016,4921900
+2019-03-27,81.0,81.0,79.80000305175781,79.88999938964844,63.42155838012695,4006200
+2019-03-28,80.33000183105469,80.48999786376953,79.5,79.95999908447266,63.47714614868164,3071000
+2019-03-29,80.08000183105469,80.9000015258789,79.95999908447266,80.58999633789062,63.977264404296875,7105900
+2019-04-01,80.9800033569336,81.11000061035156,79.97000122070312,80.77999877929688,64.12810516357422,4759400
+2019-04-02,80.88999938964844,83.48999786376953,80.80000305175781,83.06999969482422,65.94603729248047,6355800
+2019-04-03,83.62000274658203,84.7300033569336,82.79000091552734,83.08000183105469,65.95398712158203,6083500
+2019-04-04,83.04000091552734,83.37999725341797,82.06999969482422,82.80999755859375,65.7396240234375,4827900
+2019-04-05,82.81999969482422,84.18000030517578,82.66999816894531,83.44999694824219,66.24771118164062,3996300
+2019-04-08,83.69999694824219,84.0,82.77999877929688,83.9800033569336,66.66846466064453,3499200
+2019-04-09,83.7699966430664,83.77999877929688,82.5,82.69000244140625,65.64437103271484,3712700
+2019-04-10,83.19999694824219,83.37999725341797,82.5999984741211,82.94999694824219,65.85077667236328,3641900
+2019-04-11,83.19999694824219,83.25,81.2300033569336,81.7699966430664,64.91400909423828,9094200
+2019-04-12,80.66999816894531,81.80999755859375,79.83999633789062,80.77999877929688,64.97837829589844,5011500
+2019-04-15,80.95999908447266,81.51000213623047,80.37000274658203,81.02999877929688,65.1794662475586,3495500
+2019-04-16,81.11000061035156,81.30000305175781,80.0199966430664,80.20999908447266,64.51986694335938,3624700
+2019-04-17,80.0999984741211,80.19999694824219,77.55000305175781,77.9800033569336,62.726097106933594,6817100
+2019-04-18,78.05999755859375,78.20999908447266,76.80999755859375,77.56999969482422,62.39629364013672,7784900
+2019-04-22,77.5999984741211,79.0999984741211,77.5,78.1500015258789,62.86284637451172,5358600
+2019-04-23,78.1500015258789,79.66000366210938,77.75,78.66000366210938,63.2730712890625,9920600
+2019-04-24,79.2300033569336,79.58999633789062,78.44000244140625,78.66999816894531,63.28112030029297,7056400
+2019-04-25,80.05000305175781,80.47000122070312,76.91000366210938,79.33999633789062,63.820064544677734,10442900
+2019-04-26,79.66999816894531,80.6500015258789,79.4000015258789,79.69999694824219,64.10964965820312,5790000
+2019-04-29,80.45999908447266,80.9800033569336,79.91000366210938,80.30000305175781,64.5922622680664,6444500
+2019-04-30,80.68000030517578,80.69000244140625,78.68000030517578,79.38999938964844,63.860286712646484,9367400
+2019-05-01,79.5999984741211,79.68000030517578,78.61000061035156,78.88999938964844,63.45808792114258,5231700
+2019-05-02,78.7300033569336,78.77999877929688,77.5999984741211,78.47000122070312,63.120235443115234,5206300
+2019-05-03,78.72000122070312,78.80000305175781,78.25,78.70999908447266,63.313289642333984,4527300
+2019-05-06,77.75,79.5199966430664,77.33999633789062,79.26000213623047,63.755706787109375,5413200
+2019-05-07,78.5999984741211,78.98999786376953,77.16999816894531,77.94999694824219,62.70195388793945,4275300
+2019-05-08,77.94999694824219,78.88999938964844,77.31999969482422,77.98999786376953,62.734134674072266,3820700
+2019-05-09,77.51000213623047,78.12999725341797,76.7300033569336,77.91000366210938,62.6697998046875,3792200
+2019-05-10,77.44999694824219,77.7300033569336,75.62000274658203,77.44999694824219,62.29975891113281,4731800
+2019-05-13,76.30000305175781,77.30000305175781,76.16999816894531,76.87000274658203,61.833221435546875,3858400
+2019-05-14,77.16000366210938,79.36000061035156,77.0,78.44000244140625,63.09611892700195,6365200
+2019-05-15,78.51000213623047,79.1500015258789,77.4800033569336,78.77999877929688,63.36959457397461,4795700
+2019-05-16,78.9800033569336,80.75,78.70999908447266,79.5,63.94877243041992,5404700
+2019-05-17,78.52999877929688,80.08000183105469,78.0199966430664,79.45999908447266,63.91657257080078,4756400
+2019-05-20,79.0199966430664,80.38999938964844,78.91000366210938,79.81999969482422,64.2061767578125,4395500
+2019-05-21,80.33000183105469,81.5,80.31999969482422,80.87999725341797,65.0588150024414,4841900
+2019-05-22,80.51000213623047,81.75,79.87999725341797,81.58999633789062,65.62993621826172,4219500
+2019-05-23,80.38999938964844,81.62999725341797,80.31999969482422,81.1500015258789,65.27599334716797,3299100
+2019-05-24,81.08999633789062,81.0999984741211,79.87000274658203,80.05999755859375,64.39921569824219,3872700
+2019-05-28,80.0,80.0999984741211,77.91999816894531,78.02999877929688,62.76631164550781,6557800
+2019-05-29,77.56999969482422,78.27999877929688,77.0999984741211,78.05999755859375,62.790443420410156,4182200
+2019-05-30,78.5199966430664,78.58999633789062,77.12999725341797,77.61000061035156,62.428466796875,3533100
+2019-05-31,77.30999755859375,77.56999969482422,76.4000015258789,76.70999908447266,61.70451354980469,4003200
+2019-06-03,76.62999725341797,76.83999633789062,73.80999755859375,75.69999694824219,60.89208984375,8434400
+2019-06-04,76.13999938964844,77.44000244140625,75.9000015258789,76.75,61.73670196533203,6447100
+2019-06-05,77.41000366210938,78.16999816894531,76.66000366210938,77.05999755859375,61.986053466796875,3804400
+2019-06-06,77.16000366210938,77.72000122070312,76.86000061035156,77.06999969482422,61.99409103393555,4032800
+2019-06-07,77.48999786376953,78.37999725341797,77.08000183105469,77.43000030517578,62.283668518066406,4829100
+2019-06-10,77.45999908447266,77.75,76.5999984741211,76.94999694824219,61.89757537841797,3969400
+2019-06-11,77.48999786376953,78.9000015258789,77.48999786376953,78.16999816894531,62.878929138183594,4210200
+2019-06-12,78.25,79.25,78.18000030517578,78.56999969482422,63.20068359375,4165700
+2019-06-13,78.93000030517578,79.19999694824219,78.30000305175781,78.94999694824219,63.50635528564453,2924900
+2019-06-14,78.94999694824219,79.33999633789062,78.20999908447266,78.69000244140625,63.29719543457031,4075900
+2019-06-17,78.4000015258789,79.05000305175781,78.4000015258789,78.6500015258789,63.2650260925293,3083200
+2019-06-18,78.87999725341797,79.19999694824219,77.01000213623047,78.25,62.943267822265625,5433500
+2019-06-19,78.4000015258789,78.4800033569336,77.29000091552734,77.61000061035156,62.428466796875,6147300
+2019-06-20,78.23999786376953,79.16999816894531,78.08000183105469,78.33999633789062,63.015663146972656,5347000
+2019-06-21,78.1500015258789,79.08000183105469,76.43000030517578,78.77999877929688,63.36959457397461,10516900
+2019-06-24,78.41000366210938,79.30999755859375,77.8499984741211,78.44999694824219,63.10414123535156,5182700
+2019-06-25,70.47000122070312,70.66999816894531,65.05999755859375,65.69999694824219,52.84821701049805,90131800
+2019-06-26,67.23999786376953,68.41000366210938,66.80000305175781,68.0,54.69831085205078,42093800
+2019-06-27,68.16000366210938,70.5999984741211,68.0999984741211,70.0,56.30707931518555,22129200
+2019-06-28,70.58000183105469,72.73999786376953,70.33000183105469,72.72000122070312,58.49501037597656,21381500
+2019-07-01,73.5,73.8499984741211,72.27999877929688,73.4000015258789,59.04199981689453,18010900
+2019-07-02,73.19999694824219,74.25,72.31999969482422,74.2300033569336,59.70963668823242,12862200
+2019-07-03,74.3499984741211,74.97000122070312,73.77999877929688,74.95999908447266,60.29685974121094,7434100
+2019-07-05,74.6500015258789,74.79000091552734,72.61000061035156,72.98999786376953,58.71220397949219,10854900
+2019-07-08,72.5199966430664,73.0,70.87999725341797,71.22000122070312,57.288429260253906,13487400
+2019-07-09,71.18000030517578,72.44999694824219,70.88999938964844,71.23999786376953,57.30451202392578,11832500
+2019-07-10,71.58000183105469,71.73999786376953,70.95999908447266,71.6500015258789,57.634307861328125,9170400
+2019-07-11,72.30000305175781,72.4000015258789,69.8499984741211,71.23999786376953,57.30451202392578,13001000
+2019-07-12,70.30000305175781,70.30000305175781,68.54000091552734,70.27999877929688,57.39436340332031,12903000
+2019-07-15,70.30999755859375,71.0199966430664,69.69999694824219,70.2699966430664,57.38618469238281,10253300
+2019-07-16,70.1500015258789,70.30000305175781,69.12999725341797,69.16000366210938,56.479713439941406,10141600
+2019-07-17,69.33000183105469,69.86000061035156,68.30999755859375,68.31999969482422,55.7937126159668,12205000
+2019-07-18,68.56999969482422,68.94999694824219,68.0,68.25,55.736549377441406,8573300
+2019-07-19,68.13999938964844,68.81999969482422,68.0999984741211,68.54000091552734,55.97338104248047,9806900
+2019-07-22,68.5,68.75,67.83999633789062,68.0,55.53238296508789,9961800
+2019-07-23,68.0,68.44000244140625,67.5999984741211,67.7300033569336,55.311893463134766,8025300
+2019-07-24,67.7699966430664,67.88999938964844,66.76000213623047,67.45999908447266,55.09139633178711,12595300
+2019-07-25,67.45999908447266,67.87000274658203,66.5,66.66000366210938,54.438079833984375,12403500
+2019-07-26,67.63999938964844,69.13999938964844,67.37000274658203,67.76000213623047,55.33639144897461,12259300
+2019-07-29,67.87000274658203,68.41000366210938,66.87999725341797,67.18000030517578,54.862728118896484,10117300
+2019-07-30,66.91999816894531,67.52999877929688,66.26000213623047,67.18000030517578,54.862728118896484,8143700
+2019-07-31,66.91000366210938,67.37999725341797,65.62999725341797,66.62000274658203,54.405399322509766,11300000
+2019-08-01,66.93000030517578,67.19999694824219,65.11000061035156,65.80000305175781,53.735755920410156,13106700
+2019-08-02,65.5,65.79000091552734,65.02999877929688,65.3499984741211,53.368255615234375,9653900
+2019-08-05,64.9800033569336,66.12000274658203,64.54000091552734,65.2300033569336,53.270263671875,11618800
+2019-08-06,65.2699966430664,65.83999633789062,64.29000091552734,64.7699966430664,52.894596099853516,10248700
+2019-08-07,64.37999725341797,64.9000015258789,63.310001373291016,64.45999908447266,52.64143753051758,10532100
+2019-08-08,64.79000091552734,65.44999694824219,64.33000183105469,65.44999694824219,53.449913024902344,7427400
+2019-08-09,65.37000274658203,66.87000274658203,64.29000091552734,65.58000183105469,53.556087493896484,10893500
+2019-08-12,65.23999786376953,65.4800033569336,64.08000183105469,64.52999877929688,52.6986083984375,5258900
+2019-08-13,64.86000061035156,65.93000030517578,64.63999938964844,65.01000213623047,53.090599060058594,7082500
+2019-08-14,64.5,64.98999786376953,63.5,63.5,51.85744857788086,9373300
+2019-08-15,64.12000274658203,64.23999786376953,62.65999984741211,62.97999954223633,51.43278503417969,9195700
+2019-08-16,63.5099983215332,64.80999755859375,63.06999969482422,64.43000030517578,52.616943359375,8348100
+2019-08-19,65.04000091552734,66.87999725341797,64.97000122070312,66.55999755859375,54.35641098022461,9826300
+2019-08-20,67.37999725341797,68.45999908447266,66.33000183105469,66.41000366210938,54.23391342163086,12037900
+2019-08-21,67.33999633789062,67.91999816894531,66.5999984741211,67.54000091552734,55.156734466552734,7615700
+2019-08-22,67.87000274658203,68.02999877929688,66.80999755859375,67.5199966430664,55.14039611816406,6495700
+2019-08-23,67.27999877929688,67.79000091552734,65.4800033569336,65.97000122070312,53.874576568603516,8904700
+2019-08-26,66.43000030517578,66.93000030517578,66.08000183105469,66.45999908447266,54.27474594116211,4841100
+2019-08-27,66.66999816894531,66.9800033569336,65.48999786376953,65.66999816894531,53.62958526611328,7591200
+2019-08-28,65.56999969482422,66.37999725341797,65.4000015258789,66.06999969482422,53.95623779296875,6872800
+2019-08-29,66.7300033569336,67.02999877929688,65.95999908447266,66.22000122070312,54.07874298095703,6011900
+2019-08-30,66.4000015258789,66.43000030517578,65.48999786376953,65.73999786376953,53.6867561340332,6415100
+2019-09-03,65.77999877929688,65.80000305175781,64.93000030517578,65.4000015258789,53.409088134765625,7915700
+2019-09-04,65.66999816894531,66.41999816894531,64.44000244140625,66.37999725341797,54.209407806396484,9618300
+2019-09-05,66.63999938964844,67.30000305175781,66.43000030517578,67.02999877929688,54.740234375,5602400
+2019-09-06,67.26000213623047,68.12000274658203,67.0,67.62000274658203,55.22207260131836,7502500
+2019-09-09,67.95999908447266,68.0,66.30999755859375,66.69999694824219,54.47073745727539,10310900
+2019-09-10,66.06999969482422,68.18000030517578,65.6500015258789,68.18000030517578,55.67937469482422,12155700
+2019-09-11,68.37999725341797,69.73999786376953,68.05999755859375,69.48999786376953,56.74919128417969,8369100
+2019-09-12,70.76000213623047,71.16999816894531,70.19000244140625,70.83000183105469,57.8435173034668,9560100
+2019-09-13,71.1500015258789,71.51000213623047,70.4800033569336,70.51000213623047,57.582183837890625,8135600
+2019-09-16,70.37000274658203,70.95999908447266,69.72000122070312,70.58000183105469,57.63935089111328,5992000
+2019-09-17,70.51000213623047,72.08999633789062,70.36000061035156,71.5999984741211,58.47233200073242,9013500
+2019-09-18,71.68000030517578,71.81999969482422,70.80999755859375,71.2699966430664,58.20282745361328,6252600
+2019-09-19,71.4000015258789,71.91000366210938,71.20999908447266,71.66999816894531,58.529502868652344,5541200
+2019-09-20,72.0,73.0,72.0,72.38999938964844,59.117488861083984,12968700
+2019-09-23,72.33000183105469,73.77999877929688,72.05000305175781,72.93000030517578,59.55847930908203,8092300
+2019-09-24,73.83000183105469,73.83000183105469,72.16999816894531,72.94999694824219,59.5748176574707,8223800
+2019-09-25,72.87999725341797,73.23999786376953,72.0199966430664,72.08999633789062,58.87249755859375,5922700
+2019-09-26,72.94999694824219,74.45999908447266,72.62000274658203,74.02999877929688,60.45680236816406,10324100
+2019-09-27,74.20999908447266,75.13999938964844,73.91999816894531,74.8499984741211,61.126461029052734,7677300
+2019-09-30,74.94999694824219,76.44000244140625,74.94999694824219,75.72000122070312,61.83693313598633,8315100
+2019-10-01,75.88999938964844,76.02999877929688,72.94000244140625,73.2300033569336,59.80348205566406,10910800
+2019-10-02,72.88999938964844,73.0,71.56999969482422,72.12999725341797,58.905155181884766,8380500
+2019-10-03,72.05999755859375,73.94000244140625,72.04000091552734,73.8499984741211,60.30980682373047,6228500
+2019-10-04,74.22000122070312,75.05999755859375,73.94999694824219,74.66000366210938,60.97130584716797,7007500
+2019-10-07,74.72000122070312,75.2699966430664,74.08000183105469,74.33000183105469,60.701805114746094,5163500
+2019-10-08,73.87999725341797,74.75,73.41999816894531,73.52999877929688,60.04846954345703,6121500
+2019-10-09,74.06999969482422,74.62000274658203,73.25,73.30000305175781,59.86064910888672,5851000
+2019-10-10,73.22000122070312,74.62999725341797,73.19999694824219,74.44999694824219,60.799800872802734,7329400
+2019-10-11,73.97000122070312,74.33999633789062,73.56999969482422,73.62999725341797,61.00692367553711,7164900
+2019-10-14,73.6500015258789,74.16999816894531,73.38999938964844,73.76000213623047,61.114654541015625,5040900
+2019-10-15,74.19999694824219,74.9800033569336,73.80000305175781,74.5,61.7277946472168,6028300
+2019-10-16,74.37999725341797,74.9800033569336,74.33999633789062,74.75,61.93492126464844,8288300
+2019-10-17,74.98999786376953,76.18000030517578,74.6500015258789,75.13999938964844,62.25807189941406,6811300
+2019-10-18,75.23999786376953,77.16999816894531,75.20999908447266,76.45999908447266,63.35176086425781,9480200
+2019-10-21,76.87999725341797,77.8499984741211,75.8499984741211,77.30000305175781,64.04776763916016,7839100
+2019-10-22,78.05000305175781,78.66000366210938,77.75,77.87000274658203,64.52005004882812,6062000
+2019-10-23,77.79000091552734,78.0199966430664,77.19000244140625,77.75,64.42060852050781,6136700
+2019-10-24,77.83999633789062,77.88999938964844,76.25,76.80000305175781,63.63346481323242,5699300
+2019-10-25,76.38999938964844,76.79000091552734,76.22000122070312,76.52999877929688,63.40977096557617,5497000
+2019-10-28,76.66999816894531,78.37999725341797,76.48999786376953,78.33000183105469,64.90115356445312,7146400
+2019-10-29,78.11000061035156,78.73999786376953,77.58999633789062,78.47000122070312,65.01717376708984,6391500
+2019-10-30,78.51000213623047,79.79000091552734,78.01000213623047,79.66000366210938,66.00315856933594,7222500
+2019-10-31,79.70999908447266,79.73999786376953,78.73999786376953,79.55000305175781,65.91202545166016,10009400
+2019-11-01,80.02999877929688,82.18000030517578,79.12999725341797,81.75,67.73485565185547,13356300
+2019-11-04,82.94999694824219,83.31999969482422,82.13999938964844,82.98999786376953,68.76228332519531,9127900
+2019-11-05,83.16999816894531,83.4000015258789,81.47000122070312,81.83999633789062,67.80941009521484,7475600
+2019-11-06,81.7699966430664,82.25,80.3499984741211,82.08000183105469,68.00828552246094,9303600
+2019-11-07,82.20999908447266,82.58999633789062,81.08000183105469,82.01000213623047,67.95027160644531,6561500
+2019-11-08,82.0999984741211,85.45999908447266,82.08999633789062,85.20999908447266,70.60167694091797,11364100
+2019-11-11,84.94999694824219,85.68000030517578,83.9000015258789,85.66000366210938,70.97453308105469,8726300
+2019-11-12,85.5999984741211,88.27999877929688,85.55000305175781,86.44000244140625,71.62081909179688,12165900
+2019-11-13,85.73999786376953,87.2699966430664,85.33000183105469,86.66000366210938,71.80309295654297,5798800
+2019-11-14,86.4800033569336,87.75,85.93000030517578,87.62999725341797,72.6067886352539,5425600
+2019-11-15,88.0999984741211,89.19000244140625,87.26000213623047,88.62999725341797,73.43534088134766,8036700
+2019-11-18,88.33999633789062,89.41000366210938,88.31999969482422,88.7300033569336,73.51821899414062,5772300
+2019-11-19,89.26000213623047,90.41000366210938,88.91000366210938,89.0199966430664,73.75849914550781,7504800
+2019-11-20,88.72000122070312,88.72000122070312,86.54000091552734,87.19999694824219,72.25050354003906,10933000
+2019-11-21,86.79000091552734,86.87000274658203,85.55000305175781,86.5199966430664,71.68708801269531,9614100
+2019-11-22,86.63999938964844,86.79000091552734,85.30999755859375,86.05000305175781,71.29766845703125,7784700
+2019-11-25,86.8499984741211,87.87999725341797,86.05999755859375,87.76000213623047,72.71450805664062,9522100
+2019-11-26,88.1500015258789,88.19000244140625,86.93000030517578,87.72000122070312,72.68135833740234,6431400
+2019-11-27,87.86000061035156,88.80999755859375,87.61000061035156,88.33000183105469,73.18678283691406,4711800
+2019-11-29,88.0,88.08999633789062,87.22000122070312,87.7300033569336,72.68964385986328,3042800
+2019-12-02,87.83999633789062,88.02999877929688,87.0,87.02999877929688,72.1096420288086,6526400
+2019-12-03,85.95999908447266,86.4800033569336,85.58999633789062,85.94999694824219,71.21479034423828,10054500
+2019-12-04,86.18000030517578,87.55000305175781,86.12000274658203,87.19999694824219,72.25050354003906,6174600
+2019-12-05,87.25,87.25,86.26000213623047,86.72000122070312,71.8528060913086,6072100
+2019-12-06,87.20999908447266,87.70999908447266,86.77999877929688,86.9800033569336,72.06822204589844,6044600
+2019-12-09,87.22000122070312,87.72000122070312,86.37999725341797,86.44000244140625,71.62081909179688,5582700
+2019-12-10,86.91999816894531,86.94999694824219,86.20999908447266,86.55999755859375,71.72023010253906,7816000
+2019-12-11,86.69999694824219,87.26000213623047,86.2300033569336,86.69999694824219,71.83623504638672,7326400
+2019-12-12,86.76000213623047,88.94000244140625,86.75,88.7300033569336,73.51821899414062,6260500
+2019-12-13,88.77999877929688,89.08999633789062,87.33000183105469,87.83999633789062,72.7807846069336,5975200
+2019-12-16,88.37999725341797,90.12000274658203,88.26000213623047,89.43000030517578,74.09819793701172,6723300
+2019-12-17,90.0,90.16999816894531,89.06999969482422,90.08000183105469,74.63674926757812,8750000
+2019-12-18,90.05000305175781,90.18000030517578,89.0199966430664,89.33000183105469,74.0153579711914,6490100
+2019-12-19,89.68000030517578,89.68000030517578,88.55999755859375,88.7699966430664,73.55135345458984,5447000
+2019-12-20,90.4000015258789,91.98999786376953,89.1500015258789,89.29000091552734,73.98220825195312,19134800
+2019-12-23,89.52999877929688,90.47000122070312,89.33000183105469,90.25,74.77763366699219,5907200
+2019-12-24,90.4000015258789,90.4000015258789,89.43000030517578,89.8499984741211,74.44619750976562,1798800
+2019-12-26,90.19999694824219,90.72000122070312,89.44999694824219,89.83000183105469,74.42963409423828,4066700
+2019-12-27,89.9800033569336,90.27999877929688,88.83000183105469,89.19999694824219,73.90762329101562,4087800
+2019-12-30,89.22000122070312,89.7300033569336,88.16000366210938,88.5199966430664,73.34420776367188,7014800
+2019-12-31,88.20999908447266,88.5999984741211,87.87999725341797,88.54000091552734,73.36075592041016,4702100
+2020-01-02,89.08000183105469,89.56999969482422,88.51000213623047,89.55000305175781,74.1976318359375,5639200
+2020-01-03,88.16999816894531,89.38999938964844,87.9000015258789,88.69999694824219,73.49334716796875,5988500
+2020-01-06,88.22000122070312,89.62000274658203,87.9800033569336,89.4000015258789,74.0733413696289,6786600
+2020-01-07,88.93000030517578,89.54000091552734,88.26000213623047,88.88999938964844,73.65078735351562,7242500
+2020-01-08,89.1500015258789,90.05999755859375,88.87000274658203,89.5199966430664,74.17276000976562,7696800
+2020-01-09,90.01000213623047,90.2300033569336,89.05000305175781,90.20999908447266,74.7444839477539,7518000
+2020-01-10,90.2300033569336,90.29000091552734,88.83000183105469,89.05999755859375,73.7916259765625,8581400
+2020-01-13,89.5,89.5,87.91999816894531,88.5199966430664,73.34420776367188,9292200
+2020-01-14,87.0999984741211,88.44000244140625,86.7699966430664,88.19999694824219,74.06639099121094,8876900
+2020-01-15,88.18000030517578,89.87999725341797,88.18000030517578,89.26000213623047,74.95653533935547,8490100
+2020-01-16,89.30999755859375,89.80000305175781,88.91999816894531,89.26000213623047,74.95653533935547,7073200
+2020-01-17,89.12999725341797,89.2699966430664,87.79000091552734,88.0,73.89844512939453,10122300
+2020-01-21,87.68000030517578,88.52999877929688,87.56999969482422,87.98999786376953,73.89004516601562,13552000
+2020-01-22,88.02999877929688,88.16999816894531,87.1500015258789,87.20999908447266,73.23503112792969,6438900
+2020-01-23,87.05000305175781,87.06999969482422,84.98999786376953,85.2699966430664,71.60590362548828,12266800
+2020-01-24,85.43000030517578,85.4800033569336,82.76000213623047,83.54000091552734,70.15314483642578,13215400
+2020-01-27,85.05000305175781,85.93000030517578,84.0,84.0199966430664,70.55622863769531,13832000
+2020-01-28,84.98999786376953,84.98999786376953,83.63999938964844,83.7699966430664,70.34627532958984,8614400
+2020-01-29,83.80000305175781,84.0,83.12999725341797,83.19999694824219,69.86762237548828,5703200
+2020-01-30,82.58000183105469,82.79000091552734,81.18000030517578,81.77999877929688,68.6751708984375,10870000
+2020-01-31,81.54000091552734,81.72000122070312,80.41000366210938,81.0199966430664,68.03695678710938,13870100
+2020-02-03,81.30999755859375,82.5999984741211,80.91999816894531,82.30000305175781,69.11186218261719,10143700
+2020-02-04,83.58999633789062,84.70999908447266,83.58999633789062,84.36000061035156,70.84172821044922,8251500
+2020-02-05,85.05999755859375,87.13999938964844,84.87999725341797,86.62999725341797,72.74797821044922,10020600
+2020-02-06,87.88999938964844,87.95999908447266,86.22000122070312,87.18000030517578,73.20984649658203,7769700
+2020-02-07,89.73999786376953,92.9800033569336,88.87999725341797,92.29000091552734,77.5009994506836,19090300
+2020-02-10,92.36000061035156,95.5,92.11000061035156,94.75,79.56680297851562,13998300
+2020-02-11,95.26000213623047,97.08000183105469,95.01000213623047,96.0,80.61649322509766,10682800
+2020-02-12,95.9800033569336,97.86000061035156,95.70999908447266,97.79000091552734,82.11965942382812,10591000
+2020-02-13,96.8499984741211,97.36000061035156,95.2300033569336,95.3499984741211,80.07064056396484,10613000
+2020-02-14,95.2300033569336,95.30000305175781,93.7699966430664,94.05000305175781,78.9789810180664,11175800
+2020-02-18,93.66999816894531,94.5,93.26000213623047,93.61000061035156,78.6094741821289,9406300
+2020-02-19,93.7699966430664,94.79000091552734,93.0199966430664,94.13999938964844,79.05453491210938,6349100
+2020-02-20,93.93000030517578,94.38999938964844,92.58999633789062,94.2300033569336,79.130126953125,5446200
+2020-02-21,93.95999908447266,95.5199966430664,93.37999725341797,94.95999908447266,79.7431411743164,6676000
+2020-02-24,92.16999816894531,93.87000274658203,92.1500015258789,93.13999938964844,78.21478271484375,10705100
+2020-02-25,93.31999969482422,93.45999908447266,88.11000061035156,89.18000030517578,74.88935852050781,11366400
+2020-02-26,88.62000274658203,91.18000030517578,88.19000244140625,88.41000366210938,74.24274444580078,9786900
+2020-02-27,86.19000244140625,89.44999694824219,84.19999694824219,85.41999816894531,71.73187255859375,14184100
+2020-02-28,82.79000091552734,85.70999908447266,81.58000183105469,85.70999908447266,71.97541046142578,18450000
+2020-03-02,86.0,88.77999877929688,83.55000305175781,88.69000244140625,74.4778823852539,12171100
+2020-03-03,89.44000244140625,90.9000015258789,85.66000366210938,87.56999969482422,73.537353515625,12660900
+2020-03-04,89.2699966430664,91.86000061035156,88.94999694824219,91.75,77.04752349853516,16590400
+2020-03-05,90.05999755859375,91.70999908447266,89.43000030517578,90.61000061035156,76.09020233154297,9688400
+2020-03-06,88.7300033569336,89.76000213623047,87.26000213623047,88.81999969482422,74.58705139160156,12664600
+2020-03-09,84.0,87.33999633789062,82.43000030517578,85.2699966430664,71.60590362548828,15806200
+2020-03-10,88.19000244140625,88.22000122070312,83.76000213623047,87.52999877929688,73.50377655029297,12965800
+2020-03-11,85.80000305175781,86.63999938964844,83.56999969482422,84.8499984741211,71.25321197509766,10382200
+2020-03-12,78.8499984741211,81.29000091552734,77.05999755859375,78.61000061035156,66.01313781738281,19935700
+2020-03-13,83.36000061035156,86.31999969482422,80.69000244140625,85.37000274658203,71.68988800048828,21867700
+2020-03-16,79.0,82.18000030517578,73.58000183105469,74.2699966430664,62.36861038208008,20916000
+2020-03-17,75.70999908447266,77.70999908447266,69.98999786376953,73.0199966430664,61.31890869140625,23205000
+2020-03-18,70.0,71.38999938964844,64.69000244140625,71.02999877929688,59.64780807495117,23712800
+2020-03-19,69.0999984741211,74.8499984741211,65.33000183105469,71.05999755859375,59.67299270629883,19739900
+2020-03-20,73.0,73.0,66.80999755859375,68.81999969482422,57.79194641113281,18844500
+2020-03-23,67.37999725341797,67.75,62.54999923706055,64.5,54.16420364379883,19219000
+2020-03-24,68.16000366210938,71.81999969482422,67.08999633789062,67.48999786376953,56.67506790161133,18376300
+2020-03-25,67.91999816894531,70.68000030517578,65.55000305175781,67.91000366210938,57.027774810791016,20017300
+2020-03-26,68.81999969482422,74.30999755859375,68.76000213623047,73.83000183105469,61.99912643432617,15979400
+2020-03-27,71.62999725341797,75.05999755859375,70.70999908447266,72.66999816894531,61.02499771118164,12293300
+2020-03-30,73.5199966430664,76.23999786376953,73.47000122070312,75.23999786376953,63.18317413330078,10671600
+2020-03-31,75.4000015258789,77.91999816894531,74.44000244140625,76.19000244140625,63.98093032836914,20474400
+2020-04-01,72.12000274658203,73.98999786376953,71.43000030517578,73.41999816894531,61.65482711791992,12948000
+2020-04-02,72.77999877929688,75.5,71.45999908447266,75.12999725341797,63.090782165527344,8077800
+2020-04-03,74.6500015258789,75.44000244140625,72.55000305175781,73.37000274658203,61.61283874511719,8062700
+2020-04-06,75.73999786376953,77.26000213623047,74.02999877929688,75.7300033569336,63.59465789794922,10266500
+2020-04-07,78.37999725341797,78.58000183105469,75.25,75.38999938964844,63.30913543701172,11591700
+2020-04-08,76.44000244140625,78.9800033569336,74.77999877929688,78.55999755859375,65.97116088867188,12218500
+2020-04-09,78.55999755859375,80.08000183105469,78.55999755859375,79.75,66.97047424316406,9425900
+2020-04-13,80.66000366210938,81.33000183105469,78.66000366210938,80.30000305175781,67.43234252929688,9293500
+2020-04-14,80.62000274658203,82.8499984741211,80.29000091552734,82.12999725341797,69.99769592285156,11072700
+2020-04-15,80.51000213623047,83.04000091552734,79.62000274658203,81.81999969482422,69.7334976196289,8977300
+2020-04-16,82.7300033569336,83.72000122070312,81.58000183105469,81.86000061035156,69.767578125,10326900
+2020-04-17,84.0,84.79000091552734,82.5,83.44999694824219,71.12269592285156,10734800
+2020-04-20,83.54000091552734,85.33000183105469,82.62999725341797,83.98999786376953,71.58292388916016,9126300
+2020-04-21,82.51000213623047,82.97000122070312,80.0199966430664,80.36000061035156,68.48916625976562,9627500
+2020-04-22,81.2300033569336,82.44999694824219,80.7300033569336,81.47000122070312,69.43519592285156,7033300
+2020-04-23,82.18000030517578,83.83000183105469,81.95999908447266,82.04000091552734,69.92098236083984,7869600
+2020-04-24,82.87000274658203,83.66999816894531,82.3499984741211,83.58999633789062,71.24201965332031,6770700
+2020-04-27,84.02999877929688,84.91999816894531,83.77999877929688,84.69000244140625,72.17951965332031,9209700
+2020-04-28,85.69999694824219,85.97000122070312,82.37000274658203,82.76000213623047,70.53462219238281,8341000
+2020-04-29,83.72000122070312,84.75,82.13999938964844,83.76000213623047,71.38690948486328,8231700
+2020-04-30,82.97000122070312,83.26000213623047,81.2300033569336,82.19999694824219,70.05735778808594,15535800
+2020-05-01,81.94999694824219,84.2300033569336,80.5,82.83999633789062,70.60281372070312,12705300
+2020-05-04,82.22000122070312,82.83999633789062,81.12000274658203,81.86000061035156,69.767578125,6833000
+2020-05-05,82.94999694824219,86.4800033569336,82.5999984741211,85.37000274658203,72.75907897949219,10927000
+2020-05-06,86.27999877929688,88.1500015258789,85.25,85.41999816894531,72.80167388916016,17042600
+2020-05-07,86.5199966430664,86.83999633789062,83.55999755859375,84.22000122070312,71.77896118164062,11941800
+2020-05-08,84.41999816894531,84.66000366210938,82.44999694824219,83.95999908447266,71.55736541748047,20188100
+2020-05-11,85.08000183105469,88.45999908447266,83.9800033569336,87.9000015258789,74.91534423828125,19219800
+2020-05-12,90.0,92.2300033569336,88.47000122070312,90.45999908447266,77.09717559814453,23492300
+2020-05-13,90.73999786376953,92.23999786376953,87.7300033569336,88.87000274658203,75.74205780029297,23562600
+2020-05-14,87.62000274658203,90.4800033569336,87.43000030517578,89.94000244140625,76.65400695800781,13379500
+2020-05-15,90.01000213623047,91.1500015258789,89.41999816894531,90.70999908447266,77.31025695800781,14071200
+2020-05-18,92.0,93.66000366210938,91.30999755859375,91.47000122070312,77.95797729492188,16300200
+2020-05-19,91.26000213623047,91.6500015258789,89.55999755859375,91.19999694824219,77.72785186767578,9892500
+2020-05-20,92.12999725341797,92.54000091552734,89.9000015258789,91.19000244140625,77.71935272216797,10661500
+2020-05-21,91.27999877929688,93.12999725341797,90.3499984741211,93.0199966430664,79.27902221679688,10393200
+2020-05-22,92.87000274658203,93.01000213623047,91.7300033569336,92.0999984741211,78.49491119384766,5507000
+2020-05-26,93.44999694824219,93.56999969482422,90.30999755859375,90.70999908447266,77.31025695800781,11869800
+2020-05-27,90.54000091552734,91.0,88.55999755859375,89.9800033569336,76.6880874633789,12529500
+2020-05-28,90.87000274658203,91.19000244140625,90.0,90.02999877929688,76.73069763183594,8765900
+2020-05-29,91.0,92.88999938964844,89.5999984741211,92.66999816894531,78.98070526123047,13758800
+2020-06-01,92.05000305175781,93.05999755859375,90.69000244140625,90.69999694824219,77.30171966552734,8486500
+2020-06-02,90.97000122070312,91.69999694824219,90.05000305175781,91.04000091552734,77.59149169921875,9413300
+2020-06-03,91.47000122070312,91.5,89.5999984741211,90.88999938964844,77.46366119384766,8588400
+2020-06-04,90.27999877929688,93.4800033569336,90.25,93.04000091552734,79.29606628417969,9525700
+2020-06-05,93.5,95.54000091552734,92.80999755859375,93.8499984741211,79.98640441894531,9630100
+2020-06-08,92.91000366210938,95.01000213623047,92.80999755859375,94.58999633789062,80.6170883178711,6621400
+2020-06-09,94.94999694824219,96.66000366210938,94.76000213623047,96.16999816894531,81.96368408203125,9555900
+2020-06-10,96.98999786376953,99.3499984741211,96.80000305175781,96.9000015258789,82.58586883544922,11138300
+2020-06-11,95.69000244140625,96.88999938964844,92.02999877929688,92.26000213623047,78.63130187988281,12584800
+2020-06-12,93.73999786376953,94.73999786376953,91.02999877929688,92.45999908447266,78.80171966552734,8010100
+2020-06-15,91.2699966430664,94.02999877929688,90.77999877929688,93.08000183105469,79.33016204833984,7120200
+2020-06-16,94.86000061035156,96.19999694824219,93.4800033569336,96.05999755859375,81.86994934082031,9366100
+2020-06-17,96.8499984741211,97.0999984741211,95.2699966430664,95.73999786376953,81.59720611572266,6212200
+2020-06-18,95.55999755859375,96.44999694824219,95.26000213623047,96.2300033569336,82.01483154296875,4571600
+2020-06-19,97.72000122070312,98.19999694824219,95.75,96.70999908447266,82.42391204833984,9210900
+2020-06-22,96.63999938964844,97.30000305175781,95.81999969482422,97.2699966430664,82.90119934082031,6004300
+2020-06-23,98.41999816894531,99.0999984741211,97.05000305175781,97.30999755859375,82.93531036376953,6715600
+2020-06-24,96.45999908447266,97.16000366210938,94.3499984741211,95.13999938964844,81.08584594726562,9025100
+2020-06-25,95.18000030517578,97.06999969482422,94.31999969482422,96.98999786376953,82.66255950927734,6411700
+2020-06-26,96.88999938964844,97.02999877929688,95.04000091552734,96.12999725341797,81.9295883178711,14568400
+2020-06-29,96.5,97.33000183105469,95.68000030517578,96.44000244140625,82.19381713867188,6676400
+2020-06-30,95.97000122070312,98.87999725341797,95.83000183105469,98.18000030517578,83.67677307128906,8112500
+2020-07-01,98.5,99.66000366210938,97.5,99.13999938964844,84.49496459960938,6522900
+2020-07-02,99.44999694824219,99.98999786376953,97.86000061035156,98.87999725341797,84.27336120605469,6158800
+2020-07-06,99.63999938964844,99.80000305175781,97.94999694824219,99.01000213623047,84.38417053222656,7039000
+2020-07-07,98.68000030517578,100.69000244140625,98.55999755859375,99.3499984741211,84.6739501953125,6345600
+2020-07-08,99.75,100.56999969482422,98.55000305175781,99.27999877929688,84.61428833007812,6154400
+2020-07-09,99.08000183105469,99.77999877929688,96.80999755859375,97.94000244140625,83.47222900390625,5817300
+2020-07-10,98.05999755859375,98.33000183105469,96.36000061035156,96.83000183105469,82.52619171142578,6202500
+2020-07-13,97.36000061035156,99.55999755859375,96.91999816894531,97.86000061035156,83.404052734375,8507400
+2020-07-14,96.97000122070312,99.0999984741211,95.94000244140625,98.87000274658203,85.2933120727539,6765600
+2020-07-15,100.0,100.4800033569336,98.81999969482422,100.4800033569336,86.6822280883789,5661600
+2020-07-16,99.69000244140625,100.2300033569336,98.80999755859375,99.91999816894531,86.19912719726562,4269200
+2020-07-17,100.29000091552734,101.27999877929688,99.91999816894531,100.83000183105469,86.98417663574219,6890900
+2020-07-20,100.76000213623047,101.25,99.26000213623047,99.54000091552734,85.8713150024414,4823300
+2020-07-21,99.80999755859375,99.80999755859375,97.16999816894531,97.4000015258789,84.02517700195312,8239000
+2020-07-22,97.80000305175781,98.27999877929688,96.93000030517578,97.69999694824219,84.28398132324219,4441800
+2020-07-23,98.23999786376953,98.91999816894531,97.44999694824219,98.02999877929688,84.56866455078125,5127200
+2020-07-24,98.05000305175781,98.19000244140625,96.45999908447266,97.11000061035156,83.77498626708984,5169400
+2020-07-27,96.3499984741211,97.88999938964844,96.26000213623047,97.16000366210938,83.81815338134766,5030700
+2020-07-28,97.0,97.62000274658203,96.45999908447266,96.70999908447266,83.429931640625,5941800
+2020-07-29,96.87000274658203,97.4000015258789,96.63999938964844,97.01000213623047,83.68873596191406,5512000
+2020-07-30,96.30999755859375,96.73999786376953,95.41000366210938,96.04000091552734,82.8519287109375,6411500
+2020-07-31,95.54000091552734,97.25,93.55000305175781,94.91000366210938,81.87710571289062,14613000
+2020-08-03,95.19000244140625,97.16999816894531,95.05999755859375,95.94000244140625,82.76567077636719,6919000
+2020-08-04,95.91999816894531,96.02999877929688,94.05999755859375,94.29000091552734,81.34223937988281,7865100
+2020-08-05,94.47000122070312,94.80000305175781,93.12999725341797,93.25,80.44506072998047,6918900
+2020-08-06,93.31999969482422,93.6500015258789,91.77999877929688,92.56999969482422,79.8584213256836,7269300
+2020-08-07,92.69000244140625,93.0,92.19999694824219,92.91999816894531,80.16036224365234,5226600
+2020-08-10,92.62999725341797,93.66999816894531,92.1500015258789,92.37999725341797,79.69451904296875,7623600
+2020-08-11,92.30999755859375,93.29000091552734,92.12999725341797,92.66999816894531,79.94468688964844,7208400
+2020-08-12,93.44999694824219,95.58000183105469,93.33000183105469,95.51000213623047,82.39469146728516,7705600
+2020-08-13,95.13999938964844,95.5,94.01000213623047,94.68000030517578,81.67868041992188,6004200
+2020-08-14,95.37999725341797,95.66999816894531,94.54000091552734,95.06999969482422,82.01512145996094,5488100
+2020-08-17,95.29000091552734,97.26000213623047,95.26000213623047,96.3499984741211,83.1193618774414,7251400
+2020-08-18,96.62000274658203,96.69999694824219,95.1500015258789,95.6500015258789,82.51547241210938,4557400
+2020-08-19,97.11000061035156,97.41999816894531,95.8499984741211,96.0999984741211,82.90367889404297,7672000
+2020-08-20,95.48999786376953,96.02999877929688,94.68000030517578,95.19999694824219,82.12726593017578,6798000
+2020-08-21,95.19999694824219,95.31999969482422,94.31999969482422,94.86000061035156,81.8339614868164,5269000
+2020-08-24,94.9000015258789,95.23999786376953,94.18000030517578,94.51000213623047,81.53202819824219,4103600
+2020-08-25,94.20999908447266,94.79000091552734,93.91000366210938,94.05999755859375,81.14381408691406,6710000
+2020-08-26,93.5,94.41000366210938,92.94000244140625,94.3499984741211,81.39398956298828,5682800
+2020-08-27,94.33000183105469,95.05999755859375,93.66999816894531,94.30000305175781,81.35086822509766,5271500
+2020-08-28,94.5199966430664,94.6500015258789,93.52999877929688,94.16999816894531,81.23870849609375,4938300
+2020-08-31,94.12000274658203,96.01000213623047,94.01000213623047,95.7699966430664,82.6189956665039,9932300
+2020-09-01,95.5199966430664,95.91999816894531,91.29000091552734,92.23999786376953,79.57373809814453,15783600
+2020-09-02,92.06999969482422,94.23999786376953,91.9000015258789,93.94999694824219,81.0489273071289,9139200
+2020-09-03,93.87999725341797,94.30999755859375,91.08999633789062,91.87000274658203,79.2545394897461,8921900
+2020-09-04,92.08000183105469,93.12999725341797,90.58000183105469,91.87000274658203,79.2545394897461,9444800
+2020-09-08,91.5199966430664,91.86000061035156,89.44999694824219,90.22000122070312,77.83113098144531,8563900
+2020-09-09,90.86000061035156,92.43000030517578,90.51000213623047,91.62999725341797,79.04749298095703,5373500
+2020-09-10,91.06999969482422,91.41000366210938,89.4800033569336,89.6500015258789,77.33939361572266,10403600
+2020-09-11,89.80999755859375,90.33999633789062,89.04000091552734,89.69999694824219,77.38253021240234,8385800
+2020-09-14,90.05000305175781,91.26000213623047,89.45999908447266,90.48999786376953,78.06404113769531,5212300
+2020-09-15,91.4000015258789,91.9800033569336,90.63999938964844,90.91000366210938,78.42638397216797,3851300
+2020-09-16,91.0199966430664,91.2699966430664,89.69000244140625,89.77999877929688,77.45154571533203,6304400
+2020-09-17,89.30000305175781,90.80999755859375,89.18000030517578,89.62999725341797,77.32212829589844,5604700
+2020-09-18,89.48999786376953,90.5,88.86000061035156,90.11000061035156,77.7362289428711,10076300
+2020-09-21,89.13999938964844,89.43000030517578,87.16999816894531,89.08999633789062,76.85628509521484,7328300
+2020-09-22,88.9000015258789,88.94999694824219,87.93000030517578,88.5999984741211,76.4335708618164,5306100
+2020-09-23,89.0,89.2699966430664,87.12000274658203,87.13999938964844,75.17405700683594,6253000
+2020-09-24,87.0,87.0,85.31999969482422,85.91000366210938,74.11296844482422,9980800
+2020-09-25,86.0,86.86000061035156,85.45999908447266,86.2300033569336,74.38902282714844,9935600
+2020-09-28,87.29000091552734,88.19999694824219,86.87000274658203,87.27999877929688,75.29484558105469,6306900
+2020-09-29,87.11000061035156,87.27999877929688,86.30999755859375,86.88999938964844,74.9583969116211,5508900
+2020-09-30,87.0,88.44000244140625,86.80999755859375,87.58999633789062,75.5622787475586,8209300
+2020-10-01,88.16999816894531,88.16999816894531,86.7300033569336,87.13999938964844,75.17405700683594,8777300
+2020-10-02,86.5,87.3499984741211,86.05000305175781,86.12000274658203,74.29414367675781,5554300
+2020-10-05,86.48999786376953,88.18000030517578,86.20999908447266,87.93000030517578,75.85557556152344,5984200
+2020-10-06,87.97000122070312,88.05999755859375,85.70999908447266,85.88999938964844,74.09571075439453,8743800
+2020-10-07,86.16000366210938,87.30000305175781,86.02999877929688,87.06999969482422,75.1136703491211,5899700
+2020-10-08,87.2699966430664,88.58000183105469,86.91999816894531,87.33999633789062,75.34658813476562,5535100
+2020-10-09,87.41000366210938,88.69999694824219,87.3499984741211,87.69999694824219,75.65717315673828,6005800
+2020-10-12,88.16999816894531,88.5999984741211,87.31999969482422,88.31999969482422,76.19202423095703,7314900
+2020-10-13,88.01000213623047,88.80000305175781,87.47000122070312,87.83000183105469,75.7693099975586,7851700
+2020-10-14,86.83000183105469,87.11000061035156,85.9000015258789,86.06999969482422,75.26214599609375,5863900
+2020-10-15,85.41000366210938,85.73999786376953,84.95999908447266,85.2300033569336,74.52763366699219,6190900
+2020-10-16,85.88999938964844,87.1500015258789,85.76000213623047,86.2699966430664,75.43702697753906,5358500
+2020-10-19,86.58999633789062,86.79000091552734,84.12999725341797,84.30999755859375,73.72314453125,10288000
+2020-10-20,84.19000244140625,84.83000183105469,83.41999816894531,84.25,73.67070007324219,6932100
+2020-10-21,83.58000183105469,84.13999938964844,82.55999755859375,82.88999938964844,72.48146057128906,9776900
+2020-10-22,83.0199966430664,84.88999938964844,82.91999816894531,84.30999755859375,73.72314453125,8080100
+2020-10-23,84.63999938964844,85.1500015258789,83.94000244140625,84.33999633789062,73.74938201904297,4238700
+2020-10-26,84.08999633789062,84.31999969482422,82.80999755859375,83.91999816894531,73.38211822509766,7986300
+2020-10-27,84.0,84.26000213623047,82.68000030517578,82.70999908447266,72.32406616210938,6705600
+2020-10-28,81.3499984741211,82.20999908447266,80.23999786376953,80.48999786376953,70.38282012939453,11480200
+2020-10-29,80.5,81.37000274658203,79.11000061035156,80.66999816894531,70.54022216796875,8876700
+2020-10-30,83.19999694824219,86.13999938964844,83.0,85.0999984741211,74.4139633178711,18089100
+2020-11-02,86.02999877929688,88.54000091552734,86.0,88.25,77.16838836669922,10781400
+2020-11-03,89.13999938964844,89.38999938964844,87.43000030517578,87.95999908447266,76.91481018066406,8518800
+2020-11-04,93.13999938964844,97.48999786376953,92.66999816894531,94.5,82.63359069824219,25849000
+2020-11-05,95.36000061035156,95.5199966430664,93.0,93.69000244140625,81.92530059814453,8013000
+2020-11-06,92.9800033569336,93.6500015258789,91.70999908447266,92.8499984741211,81.19078063964844,7006900
+2020-11-09,95.73999786376953,96.94999694824219,94.66999816894531,95.12000274658203,83.17573547363281,11028900
+2020-11-10,96.01000213623047,99.12999725341797,95.62999725341797,98.87000274658203,86.454833984375,12267200
+2020-11-11,99.1500015258789,99.87000274658203,97.7699966430664,98.1500015258789,85.82524871826172,9476500
+2020-11-12,97.5,97.75,96.27999877929688,97.5999984741211,85.34431457519531,7646600
+2020-11-13,97.41000366210938,99.55000305175781,97.4000015258789,99.04000091552734,86.60350799560547,6888600
+2020-11-16,99.95999908447266,100.54000091552734,98.33000183105469,98.36000061035156,86.00887298583984,8611300
+2020-11-17,99.37000274658203,100.26000213623047,98.73999786376953,99.20999908447266,86.75215148925781,11593500
+2020-11-18,100.0,100.29000091552734,98.68000030517578,98.72000122070312,86.32367706298828,8880600
+2020-11-19,98.76000213623047,100.1500015258789,98.58999633789062,99.66999816894531,87.1543960571289,7550300
+2020-11-20,99.94999694824219,101.83000183105469,98.62000274658203,100.83999633789062,88.17745971679688,9682500
+2020-11-23,101.94000244140625,102.76000213623047,101.06999969482422,102.18000030517578,89.34921264648438,7541500
+2020-11-24,102.87999725341797,104.81999969482422,102.58000183105469,103.95999908447266,90.90568542480469,9322200
+2020-11-25,103.81999969482422,104.45999908447266,103.38999938964844,104.19999694824219,91.11555480957031,6368100
+2020-11-27,104.9800033569336,105.80000305175781,104.30000305175781,104.88999938964844,91.71891784667969,4418800
+2020-11-30,105.12000274658203,105.41999816894531,103.6500015258789,104.58000183105469,91.44784545898438,20726500
+2020-12-01,105.05000305175781,106.37999725341797,104.04000091552734,104.04000091552734,90.97563934326172,7623500
+2020-12-02,104.0,105.37999725341797,103.31999969482422,104.98999786376953,91.80635070800781,5492200
+2020-12-03,105.0,105.69999694824219,104.30000305175781,104.73999786376953,91.5877456665039,4693600
+2020-12-04,105.0199966430664,107.30999755859375,105.0199966430664,107.27999877929688,93.80879211425781,7235800
+2020-12-07,107.04000091552734,107.20999908447266,104.95999908447266,105.83999633789062,92.54960632324219,6532500
+2020-12-08,105.69999694824219,108.3499984741211,105.5999984741211,107.69000244140625,94.16732025146484,6688200
+2020-12-09,107.9000015258789,109.1500015258789,107.62999725341797,108.66999816894531,95.02424621582031,7350700
+2020-12-10,109.05999755859375,109.06999969482422,106.66999816894531,107.48999786376953,93.99242401123047,6285700
+2020-12-11,107.01000213623047,107.41999816894531,105.58000183105469,106.33999633789062,92.98682403564453,5205200
+2020-12-14,107.43000030517578,108.06999969482422,104.08999633789062,104.19999694824219,91.11555480957031,8272700
+2020-12-15,105.44000244140625,105.44999694824219,102.31999969482422,102.81999969482422,89.9088363647461,12101000
+2020-12-16,102.5,105.41000366210938,101.9000015258789,104.63999938964844,91.50030517578125,9182100
+2020-12-17,104.86000061035156,105.5,104.11000061035156,104.88999938964844,91.71891784667969,6360600
+2020-12-18,105.02999877929688,105.05999755859375,103.19999694824219,104.44999694824219,91.33415985107422,13906800
+2020-12-21,102.76000213623047,103.91999816894531,101.55000305175781,103.70999908447266,90.68708038330078,6664600
+2020-12-22,103.41000366210938,103.5,102.01000213623047,102.80000305175781,89.89134979248047,4002900
+2020-12-23,103.05999755859375,103.93000030517578,102.91000366210938,103.27999877929688,90.31108093261719,3659100
+2020-12-24,103.11000061035156,103.38999938964844,102.5999984741211,103.26000213623047,90.29358673095703,1378600
+2020-12-28,103.6500015258789,103.87999725341797,102.72000122070312,103.44999694824219,90.45973205566406,3948900
+2020-12-29,103.94999694824219,105.37000274658203,103.94999694824219,104.69999694824219,91.5527572631836,5096400
+2020-12-30,105.11000061035156,106.2300033569336,105.0999984741211,105.2699966430664,92.05117797851562,5328400
+2020-12-31,105.26000213623047,107.27999877929688,104.8499984741211,107.1500015258789,93.69512176513672,6148100
+2021-01-04,107.18000030517578,107.3499984741211,103.86000061035156,105.41000366210938,92.17361450195312,9523400
+2021-01-05,105.41000366210938,107.0199966430664,104.62999725341797,106.5,93.12674713134766,6823800
+2021-01-06,104.75,107.19000244140625,104.18000030517578,105.58000183105469,92.322265625,11017500
+2021-01-07,106.11000061035156,107.05999755859375,105.56999969482422,106.70999908447266,93.31036376953125,8196000
+2021-01-08,106.83999633789062,107.52999877929688,105.76000213623047,107.2699966430664,93.800048828125,5345900
+2021-01-11,107.06999969482422,109.55999755859375,107.06999969482422,109.0199966430664,95.33028411865234,6334200
+2021-01-12,109.22000122070312,110.77999877929688,109.12000274658203,109.77999877929688,95.99486541748047,6106900
+2021-01-13,109.80000305175781,113.41000366210938,109.69999694824219,112.44999694824219,98.32959747314453,9821300
+2021-01-14,110.69999694824219,112.69000244140625,109.5,111.62999725341797,98.75421905517578,8268800
+2021-01-15,111.19999694824219,111.55999755859375,109.4800033569336,110.5199966430664,97.77226257324219,9196200
+2021-01-19,111.25,112.30999755859375,110.26000213623047,112.18000030517578,99.24079895019531,7723800
+2021-01-20,112.91000366210938,113.0999984741211,111.47000122070312,112.62000274658203,99.63004302978516,6554600
+2021-01-21,112.62999725341797,112.75,110.76000213623047,111.26000213623047,98.42691802978516,5417000
+2021-01-22,110.6500015258789,111.5999984741211,109.4800033569336,110.86000061035156,98.07303619384766,5185500
+2021-01-25,109.7300033569336,111.2300033569336,109.20999908447266,110.5,97.75457000732422,6928200
+2021-01-26,111.30000305175781,111.30000305175781,108.55999755859375,108.80000305175781,96.25064849853516,5554600
+2021-01-27,106.27999877929688,106.69999694824219,102.58999633789062,102.79000091552734,90.93385314941406,11887900
+2021-01-28,104.0,105.13999938964844,103.11000061035156,104.20999908447266,92.19007110595703,8534300
+2021-01-29,104.0,104.48999786376953,101.80999755859375,102.4800033569336,90.65962982177734,9380400
+2021-02-01,103.0,103.88999938964844,101.86000061035156,102.30000305175781,90.5003890991211,7518200
+2021-02-02,102.87999725341797,104.30999755859375,102.5,103.47000122070312,91.53543090820312,10481300
+2021-02-03,106.19999694824219,107.56999969482422,104.01000213623047,106.94999694824219,94.6140365600586,12101900
+2021-02-04,106.87000274658203,108.87999725341797,105.25,108.52999877929688,96.01178741455078,9077800
+2021-02-05,109.62999725341797,110.2699966430664,108.44000244140625,108.7300033569336,96.188720703125,7251000
+2021-02-08,108.88999938964844,108.9800033569336,105.80999755859375,106.83999633789062,94.51671600341797,9199100
+2021-02-09,106.0,106.5,105.11000061035156,105.4000015258789,93.24282836914062,5506900
+2021-02-10,105.9800033569336,106.12999725341797,103.72000122070312,104.05000305175781,92.04854583740234,7446000
+2021-02-11,104.56999969482422,104.68000030517578,103.31999969482422,103.75,91.78313446044922,5090100
+2021-02-12,103.76000213623047,104.56999969482422,103.1500015258789,104.44000244140625,92.3935546875,3738400
+2021-02-16,105.33000183105469,106.19000244140625,104.0199966430664,104.19999694824219,92.18122100830078,5637300
+2021-02-17,104.69999694824219,106.75,104.1500015258789,106.29000091552734,94.0301742553711,6940400
+2021-02-18,105.31999969482422,106.61000061035156,105.20999908447266,106.05999755859375,93.8266830444336,5386600
+2021-02-19,106.2300033569336,106.69999694824219,104.91000366210938,105.01000213623047,92.8978042602539,6702400
+2021-02-22,104.66000366210938,107.68000030517578,104.2300033569336,107.05999755859375,94.71134948730469,10272500
+2021-02-23,106.97000122070312,107.5999984741211,105.95999908447266,106.2699966430664,94.0124740600586,7058600
+2021-02-24,106.0,109.44000244140625,105.5999984741211,108.69000244140625,96.15333557128906,7626200
+2021-02-25,108.4800033569336,109.30000305175781,107.06999969482422,107.33000183105469,94.95020294189453,6237600
+2021-02-26,107.68000030517578,108.58000183105469,105.36000061035156,107.73999786376953,95.31291198730469,9250000
+2021-03-01,108.52999877929688,109.20999908447266,108.06999969482422,108.41000366210938,95.90562438964844,4709500
+2021-03-02,108.8499984741211,109.37999725341797,107.80999755859375,107.8499984741211,95.41021728515625,5487000
+2021-03-03,106.86000061035156,107.13999938964844,105.45999908447266,106.70999908447266,94.40171813964844,7218700
+2021-03-04,106.5,107.75,104.94999694824219,105.6500015258789,93.46398162841797,7503700
+2021-03-05,106.01000213623047,106.98999786376953,104.06999969482422,106.69999694824219,94.39287567138672,7277800
+2021-03-08,106.8499984741211,108.16000366210938,105.80000305175781,106.11000061035156,93.87092590332031,6049400
+2021-03-09,106.4800033569336,108.69000244140625,106.44000244140625,106.79000091552734,94.47248840332031,6857500
+2021-03-10,107.38999938964844,108.36000061035156,107.05000305175781,108.0,95.54292297363281,5762600
+2021-03-11,108.12999725341797,108.62999725341797,107.33999633789062,107.87000274658203,95.42793273925781,4671400
+2021-03-12,107.80000305175781,108.58000183105469,107.37000274658203,108.22000122070312,95.737548828125,5341200
+2021-03-15,108.66999816894531,110.36000061035156,108.36000061035156,110.26000213623047,97.5422592163086,6642200
+2021-03-16,109.94999694824219,111.08000183105469,109.9000015258789,110.83999633789062,98.05535125732422,5570200
+2021-03-17,103.76000213623047,105.08999633789062,102.80000305175781,105.04000091552734,92.92433166503906,19445600
+2021-03-18,104.0,104.98999786376953,103.41999816894531,103.7699966430664,91.80081176757812,8675100
+2021-03-19,103.93000030517578,104.43000030517578,102.91999816894531,103.41999816894531,91.49120330810547,10899100
+2021-03-22,103.5,106.4000015258789,102.87999725341797,105.9000015258789,93.68513488769531,7627200
+2021-03-23,105.37000274658203,105.94000244140625,104.51000213623047,104.83999633789062,92.7474136352539,6111600
+2021-03-24,104.81999969482422,105.33000183105469,103.05000305175781,103.05999755859375,91.1727294921875,9420100
+2021-03-25,102.9000015258789,104.1500015258789,102.05000305175781,103.87999725341797,91.89813995361328,6281500
+2021-03-26,103.87000274658203,106.12000274658203,103.83999633789062,105.9800033569336,93.75591278076172,6596900
+2021-03-29,105.76000213623047,107.0,105.48999786376953,106.7300033569336,94.41941833496094,5472700
+2021-03-30,106.86000061035156,107.02999877929688,105.87000274658203,106.79000091552734,94.47248840332031,5354100
+2021-03-31,106.87999725341797,109.18000030517578,106.80000305175781,108.22000122070312,95.737548828125,9048000
+2021-04-01,108.91999816894531,108.9800033569336,107.31999969482422,108.5199966430664,96.00294494628906,5091700
+2021-04-05,109.08000183105469,109.08000183105469,105.4000015258789,106.13999938964844,93.89747619628906,10584400
+2021-04-06,105.8499984741211,106.27999877929688,104.87999725341797,105.37999725341797,93.2251205444336,8522500
+2021-04-07,105.52999877929688,106.12999725341797,104.16999816894531,105.20999908447266,93.0747299194336,8037300
+2021-04-08,105.4000015258789,106.91999816894531,105.3499984741211,106.0999984741211,93.86206817626953,5881800
+2021-04-09,106.38999938964844,107.72000122070312,106.05000305175781,107.54000091552734,95.135986328125,5977500
+2021-04-12,107.81999969482422,108.56999969482422,107.36000061035156,108.25,95.76407623291016,5647500
+2021-04-13,108.02999877929688,108.36000061035156,107.02999877929688,108.22000122070312,95.737548828125,6165100
+2021-04-14,106.22000122070312,106.66999816894531,105.58000183105469,105.9000015258789,94.82422637939453,7766700
+2021-04-15,105.98999786376953,106.94999694824219,105.62000274658203,106.88999938964844,95.710693359375,5730500
+2021-04-16,107.48999786376953,108.55000305175781,107.13999938964844,107.91000366210938,96.6240005493164,8207700
+2021-04-19,107.97000122070312,108.7300033569336,107.12000274658203,108.61000061035156,97.25080871582031,4542900
+2021-04-20,108.12000274658203,109.55999755859375,108.05000305175781,109.02999877929688,97.62686157226562,5411800
+2021-04-21,109.79000091552734,111.44000244140625,109.3499984741211,110.80000305175781,99.21175384521484,6181100
+2021-04-22,110.6500015258789,111.08999633789062,109.61000061035156,110.05000305175781,98.54019927978516,5046000
+2021-04-23,109.70999908447266,111.7699966430664,109.55000305175781,111.37999725341797,99.7310791015625,4611000
+2021-04-26,111.55999755859375,112.04000091552734,110.8499984741211,111.38999938964844,99.74003601074219,5202300
+2021-04-27,111.25,111.8499984741211,110.58000183105469,111.44000244140625,99.7848129272461,3522900
+2021-04-28,111.68000030517578,112.56999969482422,111.31999969482422,111.93000030517578,100.22356414794922,5116000
+2021-04-29,112.37999725341797,112.61000061035156,110.33000183105469,110.88999938964844,99.29232788085938,6766700
+2021-04-30,111.47000122070312,112.30999755859375,110.11000061035156,111.5,99.83853912353516,10575400
+2021-05-03,112.4000015258789,115.0999984741211,111.58999633789062,114.68000030517578,102.68595123291016,9138200
+2021-05-04,114.62000274658203,115.94000244140625,113.05000305175781,113.9000015258789,101.98753356933594,8151400
+2021-05-05,114.30999755859375,116.27999877929688,113.94999694824219,115.77999877929688,103.67090606689453,7021400
+2021-05-06,115.0,116.18000030517578,114.16000366210938,116.08000183105469,103.93952178955078,5803800
+2021-05-07,116.37999725341797,116.93000030517578,114.95999908447266,115.75,103.64405059814453,6808200
+2021-05-10,116.37999725341797,117.19999694824219,115.97000122070312,116.22000122070312,104.06488800048828,7093300
+2021-05-11,115.4800033569336,116.56999969482422,114.37999725341797,114.88999938964844,102.87397766113281,5784600
+2021-05-12,114.8499984741211,116.0,114.44000244140625,114.95999908447266,102.93668365478516,6208300
+2021-05-13,115.55000305175781,117.19999694824219,115.01000213623047,116.5999984741211,104.40513610839844,6558200
+2021-05-14,117.36000061035156,117.58999633789062,116.37999725341797,116.43000030517578,104.2529296875,6268500
+2021-05-17,116.7699966430664,117.70999908447266,116.55999755859375,116.88999938964844,104.66482543945312,6183200
+2021-05-18,116.11000061035156,117.9000015258789,115.31999969482422,117.20999908447266,104.95134735107422,8174900
+2021-05-19,116.45999908447266,116.5,114.37999725341797,115.8499984741211,103.73357391357422,6433600
+2021-05-20,115.33999633789062,117.33999633789062,115.12000274658203,117.11000061035156,104.8617935180664,5526100
+2021-05-21,117.5199966430664,118.27999877929688,116.05999755859375,116.12000274658203,103.97535705566406,5577800
+2021-05-24,116.58999633789062,116.80999755859375,115.58999633789062,115.91000366210938,103.78730773925781,4821300
+2021-05-25,115.97000122070312,116.0,114.19000244140625,114.55999755859375,102.5784912109375,6574200
+2021-05-26,114.52999877929688,114.73999786376953,113.76000213623047,114.69999694824219,102.703857421875,5802600
+2021-05-27,115.12000274658203,115.19999694824219,112.0199966430664,112.31999969482422,100.57276153564453,26406000
+2021-05-28,113.33000183105469,114.4800033569336,112.86000061035156,113.19999694824219,101.36072540283203,7104300
+2021-06-01,113.69999694824219,113.98999786376953,112.04000091552734,112.20999908447266,100.47428894042969,6846200
+2021-06-02,112.41000366210938,112.66000366210938,110.8499984741211,111.4000015258789,99.74898529052734,8100700
+2021-06-03,111.12000274658203,112.41000366210938,110.6500015258789,112.20999908447266,100.47428894042969,6286100
+2021-06-04,112.4000015258789,113.11000061035156,112.16000366210938,112.36000061035156,100.60858917236328,4255400
+2021-06-07,112.70999908447266,114.11000061035156,112.33000183105469,113.01000213623047,101.19061279296875,5570100
+2021-06-08,112.68000030517578,113.08999633789062,111.81999969482422,112.33999633789062,100.59069061279297,4114200
+2021-06-09,112.87999725341797,114.41999816894531,112.73999786376953,114.0,102.07707214355469,4884000
+2021-06-10,114.36000061035156,116.98999786376953,114.1500015258789,116.23999786376953,104.08280181884766,6263800
+2021-06-11,116.23999786376953,116.36000061035156,114.87000274658203,115.41999816894531,103.34856414794922,4471400
+2021-06-14,115.06999969482422,115.4800033569336,114.19000244140625,115.4000015258789,103.33065795898438,4427600
+2021-06-15,115.36000061035156,115.94000244140625,114.5199966430664,115.83000183105469,103.71568298339844,3590500
+2021-06-16,116.22000122070312,116.52999877929688,115.16999816894531,115.52999877929688,103.44703674316406,6670200
+2021-06-17,114.9800033569336,115.88999938964844,114.02999877929688,114.9000015258789,102.88294219970703,4172300
+2021-06-18,113.63999938964844,114.19999694824219,113.05000305175781,113.12000274658203,101.28911590576172,7415400
+2021-06-21,113.69000244140625,115.25,112.7699966430664,114.7300033569336,102.73072052001953,4666100
+2021-06-22,114.48999786376953,115.27999877929688,113.87999725341797,114.69999694824219,102.703857421875,4359900
+2021-06-23,114.55000305175781,115.02999877929688,113.94999694824219,114.0,102.07707214355469,3837300
+2021-06-24,114.41999816894531,116.19000244140625,114.26000213623047,114.73999786376953,102.73967742919922,7712300
+2021-06-25,112.9000015258789,113.58999633789062,112.13999938964844,112.9800033569336,101.16374206542969,11709400
+2021-06-28,113.26000213623047,114.11000061035156,112.83999633789062,113.0,101.18164825439453,5141800
+2021-06-29,112.6500015258789,112.75,111.61000061035156,112.30000305175781,100.55487060546875,5795100
+2021-06-30,112.20999908447266,112.91999816894531,111.62999725341797,112.63999938964844,100.85929870605469,5042600
+2021-07-01,112.94999694824219,114.55000305175781,112.88999938964844,114.26000213623047,102.30986785888672,5306900
+2021-07-02,114.5199966430664,115.48999786376953,113.88999938964844,115.16999816894531,103.12468719482422,5719500
+2021-07-06,115.16999816894531,115.9000015258789,114.7699966430664,115.7300033569336,103.62613677978516,7172100
+2021-07-07,115.91000366210938,116.97000122070312,115.30999755859375,116.75,104.5394515991211,6695100
+2021-07-08,115.76000213623047,116.80999755859375,115.68000030517578,116.3499984741211,104.18128967285156,3948800
+2021-07-09,116.30000305175781,117.33000183105469,116.11000061035156,116.58000183105469,104.38724517822266,4823400
+2021-07-12,116.80000305175781,118.3499984741211,116.62000274658203,117.62999725341797,105.3274154663086,8148400
+2021-07-13,117.58999633789062,118.08999633789062,116.69000244140625,117.91000366210938,105.57814025878906,6540300
+2021-07-14,116.87000274658203,117.55000305175781,116.38999938964844,117.36000061035156,106.25718688964844,6543400
+2021-07-15,116.80999755859375,117.48999786376953,115.75,117.18000030517578,106.0942153930664,4544600
+2021-07-16,117.91000366210938,118.33000183105469,116.91999816894531,117.5,106.38392639160156,6826100
+2021-07-19,116.66999816894531,117.0,113.73999786376953,115.41999816894531,104.50071716308594,6762000
+2021-07-20,115.55000305175781,117.7300033569336,115.45999908447266,116.05000305175781,105.07112121582031,5581400
+2021-07-21,116.63999938964844,117.06999969482422,115.79000091552734,116.98999786376953,105.92218780517578,4133800
+2021-07-22,116.63999938964844,117.91000366210938,116.38999938964844,117.54000091552734,106.42015838623047,6257000
+2021-07-23,117.9800033569336,118.66999816894531,117.56999969482422,118.19000244140625,107.0086669921875,4411100
+2021-07-26,118.12999725341797,118.47000122070312,117.2699966430664,117.79000091552734,106.64649963378906,3730100
+2021-07-27,117.79000091552734,118.30000305175781,116.76000213623047,117.95999908447266,106.80040740966797,3773100
+2021-07-28,117.62999725341797,118.93000030517578,117.30000305175781,118.55000305175781,107.33460998535156,5650400
+2021-07-29,119.02999877929688,119.12999725341797,118.1500015258789,118.87000274658203,107.62432861328125,4632200
+2021-07-30,119.0,119.1500015258789,116.12000274658203,116.30000305175781,105.29747009277344,9017200
+2021-08-02,116.88999938964844,117.23999786376953,115.41000366210938,115.44999694824219,104.52786254882812,9245500
+2021-08-03,115.66999816894531,116.30999755859375,114.88999938964844,116.25,105.25218963623047,5902700
+2021-08-04,115.77999877929688,116.5199966430664,114.91000366210938,115.08000183105469,104.19288635253906,4602000
+2021-08-05,115.12999725341797,115.55999755859375,114.44999694824219,115.12000274658203,104.22909545898438,5132400
+2021-08-06,115.26000213623047,115.55000305175781,114.43000030517578,114.44999694824219,103.62248992919922,5340400
+2021-08-09,114.58000183105469,115.19000244140625,113.73999786376953,114.05999755859375,103.26937103271484,5277900
+2021-08-10,114.19999694824219,115.02999877929688,112.91999816894531,114.81999969482422,103.95747375488281,5120800
+2021-08-11,115.16000366210938,115.33999633789062,113.55000305175781,113.72000122070312,102.96154022216797,6840400
+2021-08-12,113.95999908447266,115.7300033569336,113.91000366210938,115.63999938964844,104.69990539550781,4863600
+2021-08-13,115.81999969482422,116.76000213623047,115.69999694824219,116.4800033569336,105.46044158935547,4416400
+2021-08-16,117.0,118.62000274658203,116.70999908447266,118.41000366210938,107.20783996582031,8180500
+2021-08-17,118.08000183105469,119.73999786376953,118.0,119.66000366210938,108.33959197998047,6551700
+2021-08-18,119.16999816894531,119.91999816894531,117.18000030517578,117.29000091552734,106.19380187988281,5586900
+2021-08-19,116.20999908447266,118.95999908447266,116.20999908447266,117.93000030517578,106.77325439453125,6145200
+2021-08-20,118.0999984741211,119.47000122070312,117.6500015258789,118.81999969482422,107.57906341552734,4112500
+2021-08-23,119.80000305175781,120.44999694824219,119.22000122070312,119.36000061035156,108.06797790527344,4748300
+2021-08-24,119.72000122070312,119.72000122070312,118.41999816894531,119.68000030517578,108.35769653320312,3831500
+2021-08-25,119.86000061035156,121.4000015258789,118.87000274658203,120.4000015258789,109.00958251953125,5241100
+2021-08-26,120.86000061035156,121.25,120.1500015258789,120.4000015258789,109.00958251953125,5035400
+2021-08-27,120.33999633789062,120.63999938964844,119.41999816894531,119.58000183105469,108.26716613769531,4279900
+2021-08-30,119.83999633789062,120.9000015258789,119.54000091552734,120.56999969482422,109.16350555419922,3260900
+2021-08-31,120.83000183105469,121.16999816894531,120.02999877929688,120.77999877929688,109.35362243652344,6021800
+2021-09-01,121.0,121.52999877929688,106.0999984741211,112.2699966430664,101.64872741699219,50943200
+2021-09-02,113.55000305175781,113.73999786376953,110.81999969482422,112.0199966430664,101.42236328125,14719200
+2021-09-03,111.18000030517578,112.06999969482422,111.0199966430664,111.62000274658203,101.06021881103516,5364800
+2021-09-07,110.44999694824219,111.56999969482422,108.31999969482422,109.02999877929688,98.7152328491211,12694200
+2021-09-08,108.05999755859375,110.9000015258789,107.72000122070312,110.36000061035156,99.91941833496094,10823200
+2021-09-09,109.44000244140625,109.73999786376953,107.19999694824219,107.2699966430664,97.12173461914062,10337100
+2021-09-10,107.4800033569336,108.31999969482422,106.36000061035156,106.68000030517578,96.58756256103516,7620100
+2021-09-13,107.38999938964844,108.7699966430664,106.80999755859375,107.4800033569336,97.31188201904297,7398900
+2021-09-14,107.98999786376953,108.06999969482422,106.25,106.4800033569336,96.40647888183594,6102700
+2021-09-15,106.58999633789062,108.80000305175781,106.02999877929688,107.7699966430664,97.5744400024414,7444300
+2021-09-16,108.23999786376953,108.75,106.52999877929688,108.08000183105469,97.8551254272461,5821800
+2021-09-17,107.5,108.25,107.0999984741211,107.7300033569336,97.53822326660156,14157200
+2021-09-20,106.0999984741211,107.48999786376953,105.55999755859375,106.4000015258789,96.33404541015625,7103400
+2021-09-21,106.25,107.41000366210938,106.19999694824219,107.1500015258789,97.01309204101562,6400400
+2021-09-22,107.01000213623047,107.58000183105469,105.93000030517578,106.41000366210938,96.34308624267578,6319100
+2021-09-23,106.98999786376953,108.2699966430664,106.6500015258789,107.36000061035156,97.2032241821289,5847800
+2021-09-24,106.87000274658203,108.05000305175781,106.44000244140625,107.06999969482422,96.94065856933594,5836100
+2021-09-27,107.12999725341797,108.63999938964844,107.0199966430664,107.72000122070312,97.5291748046875,4969600
+2021-09-28,107.62000274658203,108.62000274658203,107.04000091552734,107.33999633789062,97.18511199951172,6445600
+2021-09-29,107.8499984741211,109.58000183105469,107.4800033569336,108.83999633789062,98.54322052001953,6270100
+2021-09-30,109.19999694824219,110.41999816894531,107.77999877929688,107.87000274658203,97.66499328613281,7886400
+2021-10-01,108.25,109.69000244140625,106.87000274658203,109.08999633789062,98.76956939697266,8611500
+2021-10-04,108.83999633789062,110.19999694824219,107.69000244140625,108.7300033569336,98.44363403320312,9779200
+2021-10-05,109.38999938964844,110.58000183105469,109.0999984741211,109.51000213623047,99.14981842041016,7146900
+2021-10-06,109.30000305175781,109.66999816894531,108.1500015258789,109.31999969482422,98.9778060913086,5710300
+2021-10-07,109.77999877929688,111.79000091552734,109.55999755859375,110.87000274658203,100.38117218017578,7842600
+2021-10-08,111.05000305175781,111.75,110.63999938964844,111.18000030517578,100.66183471679688,5019800
+2021-10-11,111.13999938964844,111.4000015258789,110.27999877929688,110.33999633789062,99.90129852294922,4613800
+2021-10-12,110.12000274658203,110.26000213623047,108.16000366210938,108.56999969482422,98.29876708984375,6305800
+2021-10-13,108.58999633789062,109.04000091552734,108.0,108.52999877929688,98.26253509521484,5471100
+2021-10-14,107.95999908447266,108.98999786376953,107.80000305175781,108.91000366210938,99.80204772949219,7289500
+2021-10-15,109.1500015258789,109.95999908447266,109.08000183105469,109.33000183105469,100.18692016601562,4634500
+2021-10-18,108.98999786376953,108.98999786376953,107.08999633789062,107.43000030517578,98.4458236694336,7949400
+2021-10-19,107.75,108.06999969482422,106.86000061035156,107.44999694824219,98.46414947509766,4614900
+2021-10-20,107.5,109.11000061035156,107.5,108.41000366210938,99.34386444091797,5626800
+2021-10-21,108.41000366210938,108.94999694824219,107.1500015258789,108.76000213623047,99.66459655761719,4811800
+2021-10-22,108.66999816894531,109.22000122070312,108.30999755859375,109.13999938964844,100.01282501220703,4614400
+2021-10-25,109.08000183105469,109.13999938964844,107.75,108.5,99.42633819580078,5697400
+2021-10-26,108.80999755859375,109.58000183105469,108.19999694824219,109.48999786376953,100.33353424072266,5047400
+2021-10-27,109.58000183105469,109.72000122070312,108.16999816894531,108.4000015258789,99.33470153808594,4875300
+2021-10-28,108.38999938964844,109.9000015258789,108.19999694824219,109.66999816894531,100.49849700927734,5193300
+2021-10-29,112.08999633789062,114.91999816894531,111.41999816894531,114.66999816894531,105.0803451538086,16545000
+2021-11-01,115.25,115.72000122070312,113.56999969482422,114.80999755859375,105.20864868164062,7096800
+2021-11-02,115.25,117.69000244140625,115.16000366210938,116.52999877929688,106.78479766845703,10357800
+2021-11-03,116.52999877929688,117.61000061035156,116.23999786376953,117.56999969482422,107.73782348632812,6186900
+2021-11-04,117.56999969482422,117.72000122070312,116.33000183105469,117.05999755859375,107.27047729492188,4912200
+2021-11-05,116.7300033569336,117.31999969482422,115.5,117.18000030517578,107.38044738769531,4635800
+2021-11-08,117.19999694824219,117.44999694824219,115.77999877929688,116.05999755859375,106.3541030883789,7015000
+2021-11-09,116.23999786376953,116.58999633789062,115.41000366210938,115.61000061035156,105.94174194335938,3146800
+2021-11-10,115.4000015258789,117.0999984741211,115.38999938964844,116.75,106.98640441894531,4981100
+2021-11-11,116.94000244140625,117.48999786376953,116.29000091552734,116.62999725341797,106.8764419555664,3120900
+2021-11-12,117.4000015258789,117.4000015258789,116.43000030517578,116.97000122070312,107.1880111694336,2740300
+2021-11-15,116.94999694824219,117.80000305175781,116.22000122070312,116.83999633789062,107.06887817382812,3941000
+2021-11-16,116.61000061035156,117.47000122070312,116.33999633789062,116.41999816894531,106.68399810791016,3476400
+2021-11-17,116.5999984741211,117.62000274658203,116.25,117.3499984741211,107.53621673583984,4361500
+2021-11-18,117.41000366210938,118.37000274658203,116.63999938964844,117.06999969482422,107.2796401977539,3160300
+2021-11-19,117.62999725341797,117.80000305175781,115.86000061035156,116.23999786376953,106.5190658569336,5885800
+2021-11-22,115.94999694824219,117.33999633789062,115.01000213623047,115.6500015258789,105.9783935546875,3975800
+2021-11-23,116.55999755859375,119.33000183105469,116.1500015258789,118.87999725341797,108.93827819824219,8948300
+2021-11-24,118.68000030517578,119.23999786376953,118.08000183105469,118.66000366210938,108.73667907714844,5792800
+2021-11-26,117.61000061035156,118.11000061035156,115.83000183105469,116.51000213623047,106.76647186279297,5016700
+2021-11-29,116.83000183105469,117.91999816894531,116.58000183105469,116.88999938964844,107.11469268798828,4372500
+2021-11-30,116.68000030517578,116.79000091552734,115.0999984741211,115.27999877929688,105.63934326171875,8172100
+2021-12-01,115.77999877929688,118.9800033569336,115.61000061035156,115.91000366210938,106.2166519165039,6287500
+2021-12-02,116.25,117.5999984741211,115.5999984741211,116.87000274658203,107.09637451171875,4919800
+2021-12-03,117.73999786376953,119.0,117.0,118.8499984741211,108.91078186035156,6428100
+2021-12-06,119.62999725341797,122.44999694824219,119.20999908447266,121.3499984741211,111.20170593261719,8939900
+2021-12-07,121.9800033569336,122.13999938964844,121.0,121.51000213623047,111.34832763671875,6123300
+2021-12-08,121.95999908447266,122.44000244140625,120.75,121.87000274658203,111.67822265625,5278100
+2021-12-09,122.20999908447266,124.45999908447266,122.0999984741211,124.1500015258789,113.76756286621094,8082300
+2021-12-10,123.72000122070312,126.01000213623047,123.72000122070312,125.47000122070312,114.97716522216797,7059500
+2021-12-13,125.19999694824219,127.73999786376953,125.19999694824219,126.51000213623047,115.93019104003906,7834200
+2021-12-14,125.69999694824219,127.8499984741211,125.37999725341797,127.29000091552734,116.64497375488281,6381400
+2021-12-15,128.25,130.77999877929688,127.5999984741211,130.22999572753906,119.33909606933594,9585600
+2021-12-16,130.10000610351562,133.27999877929688,129.91000366210938,131.77999877929688,120.75946807861328,9569000
+2021-12-17,130.83999633789062,131.02000427246094,129.3699951171875,129.52999877929688,118.69762420654297,12631100
+2021-12-20,128.50999450683594,131.38999938964844,128.22999572753906,130.86000061035156,119.9164047241211,7119200
+2021-12-21,131.22999572753906,131.35000610351562,129.14999389648438,129.9499969482422,119.08251953125,6085900
+2021-12-22,129.91000366210938,132.5800018310547,129.77999877929688,132.0500030517578,121.00688934326172,7070900
+2021-12-23,132.3300018310547,133.77000427246094,132.1699981689453,133.08999633789062,121.95990753173828,5702300
+2021-12-27,133.19000244140625,134.47999572753906,133.16000366210938,134.41000366210938,123.16954803466797,4436800
+2021-12-28,134.5500030517578,135.25999450683594,133.74000549316406,134.38999938964844,123.15119934082031,4237200
+2021-12-29,134.61000061035156,135.8699951171875,134.0800018310547,135.36000061035156,124.04007720947266,5594300
+2021-12-30,135.75,136.8300018310547,135.6300048828125,135.92999267578125,124.56242370605469,6354300
+2021-12-31,136.0399932861328,136.2100067138672,135.3000030517578,135.39999389648438,124.07673645019531,3963400
+2022-01-03,135.41000366210938,135.6999969482422,133.50999450683594,135.4199981689453,124.09506225585938,6839800
+2022-01-04,135.3300018310547,136.22000122070312,134.3800048828125,135.16000366210938,123.8568115234375,6298300
+2022-01-05,135.0,138.14999389648438,135.0,135.8699951171875,124.5074462890625,7724900
+2022-01-06,136.39999389648438,136.66000366210938,135.16000366210938,135.22999572753906,123.92095184326172,4667000
+2022-01-07,135.25,135.83999633789062,134.1300048828125,134.8800048828125,123.6002197265625,8630300
+2022-01-10,135.0800018310547,136.89999389648438,134.57000732421875,136.38999938964844,124.98393249511719,9794400
+2022-01-11,135.85000610351562,137.08999633789062,134.8000030517578,136.97000122070312,125.51544952392578,7159400
+2022-01-12,136.52000427246094,137.38999938964844,136.02999877929688,137.2899932861328,125.80867004394531,6589300
+2022-01-13,135.0,135.1199951171875,132.89999389648438,133.52000427246094,123.62361145019531,8386400
+2022-01-14,133.35000610351562,136.0500030517578,132.2899932861328,135.8699951171875,125.79943084716797,10484500
+2022-01-18,135.50999450683594,137.97999572753906,135.27999877929688,136.77999877929688,126.64193725585938,12341900
+2022-01-19,136.41000366210938,137.5,134.83999633789062,135.2100067138672,125.18833923339844,6196700
+2022-01-20,134.5,134.8000030517578,132.75,133.02999877929688,123.16991424560547,6612800
+2022-01-21,133.05999755859375,134.25,131.6699981689453,131.97999572753906,122.19774627685547,7583000
+2022-01-24,132.82000732421875,133.25,128.25999450683594,132.16000366210938,122.3644027709961,13733800
+2022-01-25,131.49000549316406,134.32000732421875,130.7899932861328,133.08999633789062,123.22547149658203,10296500
+2022-01-26,133.2899932861328,135.47999572753906,132.8300018310547,134.22999572753906,124.28097534179688,8040300
+2022-01-27,135.5,138.3000030517578,135.36000061035156,135.97000122070312,125.89199829101562,8869100
+2022-01-28,135.99000549316406,137.97999572753906,134.60000610351562,137.9199981689453,127.69746398925781,8014400
+2022-01-31,136.82000732421875,137.1699981689453,135.6199951171875,136.88999938964844,126.74382781982422,10300000
+2022-02-01,137.3699951171875,137.83999633789062,136.0399932861328,137.0,126.8456802368164,7413900
+2022-02-02,135.41000366210938,139.41000366210938,133.0500030517578,138.6199951171875,128.34559631347656,11363100
+2022-02-03,139.5,141.7100067138672,139.0399932861328,140.72999572753906,130.29920959472656,10272700
+2022-02-04,140.14999389648438,142.8000030517578,139.22999572753906,140.64999389648438,130.2251434326172,6921500
+2022-02-07,141.1699981689453,143.00999450683594,140.3300018310547,142.52999877929688,131.9657745361328,9597800
+2022-02-08,142.02999877929688,143.60000610351562,141.25,143.50999450683594,132.87315368652344,7559500
+2022-02-09,143.97999572753906,143.97999572753906,142.83999633789062,143.1999969482422,132.5861053466797,5989100
+2022-02-10,143.14999389648438,144.4199981689453,142.30999755859375,142.7100067138672,132.13246154785156,7333400
+2022-02-11,142.86000061035156,143.61000061035156,141.5399932861328,142.00999450683594,131.48431396484375,6475200
+2022-02-14,141.77999877929688,143.19000244140625,139.44000244140625,143.0,132.4009552001953,9931900
+2022-02-15,143.35000610351562,145.4600067138672,143.1999969482422,144.75999450683594,134.03048706054688,9530100
+2022-02-16,144.74000549316406,147.22000122070312,144.16000366210938,145.8699951171875,135.05819702148438,8028900
+2022-02-17,144.8000030517578,145.47000122070312,143.5800018310547,144.97000122070312,134.22494506835938,5486600
+2022-02-18,144.69000244140625,145.72999572753906,143.3699951171875,144.02999877929688,133.35459899902344,7585900
+2022-02-22,141.25,146.35000610351562,141.25,145.55999755859375,134.77120971679688,11576800
+2022-02-23,146.22000122070312,148.35000610351562,145.36000061035156,146.75999450683594,135.8822479248047,9271000
+2022-02-24,143.61000061035156,145.6999969482422,143.47000122070312,145.27000427246094,134.50270080566406,12070200
+2022-02-25,146.1300048828125,150.36000061035156,146.0500030517578,149.5399932861328,138.45620727539062,8320700
+2022-02-28,146.64999389648438,148.0800018310547,145.75999450683594,147.77000427246094,136.81739807128906,11090600
+2022-03-01,147.6699981689453,149.5,146.2100067138672,147.69000244140625,136.7433319091797,7489900
+2022-03-02,147.6999969482422,151.25,147.22000122070312,149.57000732421875,138.48399353027344,8247200
+2022-03-03,149.80999755859375,150.7899932861328,148.85000610351562,150.41000366210938,139.26173400878906,5408400
+2022-03-04,148.60000610351562,150.67999267578125,148.10000610351562,150.55999755859375,139.40060424804688,5389500
+2022-03-07,149.0,150.75,148.19000244140625,149.4499969482422,138.3728790283203,7137700
+2022-03-08,149.0,149.88999938964844,146.36000061035156,147.14999389648438,136.2433624267578,8817500
+2022-03-09,148.25999450683594,150.11000061035156,147.75999450683594,148.83999633789062,137.80807495117188,5368900
+2022-03-10,148.07000732421875,149.75,147.6999969482422,149.1699981689453,138.11363220214844,4635700
+2022-03-11,149.33999633789062,150.39999389648438,148.97999572753906,149.05999755859375,138.0117950439453,5171400
+2022-03-14,150.72999572753906,152.97000122070312,149.02000427246094,152.10000610351562,140.82644653320312,8647200
+2022-03-15,152.25999450683594,156.42999267578125,152.16000366210938,155.8800048828125,144.32630920410156,8384300
+2022-03-16,156.5,156.82000732421875,153.52000427246094,156.0500030517578,144.4836883544922,7178900
+2022-03-17,157.1699981689453,158.61000061035156,156.2100067138672,158.58999633789062,146.83543395996094,7227900
+2022-03-18,158.0,159.44000244140625,157.13999938964844,159.1999969482422,147.4002227783203,9912800
+2022-03-21,159.9499969482422,160.9499969482422,158.99000549316406,160.0500030517578,148.18722534179688,5825000
+2022-03-22,160.0500030517578,160.3000030517578,158.02000427246094,160.00999450683594,148.15017700195312,5756600
+2022-03-23,160.00999450683594,161.17999267578125,158.36000061035156,158.4199981689453,146.67803955078125,6300600
+2022-03-24,159.22000122070312,160.72999572753906,158.85000610351562,160.27999877929688,148.40017700195312,4638100
+2022-03-25,160.5500030517578,161.97999572753906,160.22999572753906,161.3300018310547,149.3723602294922,5129400
+2022-03-28,160.61000061035156,162.02999877929688,159.52999877929688,161.97000122070312,149.96490478515625,4516500
+2022-03-29,162.99000549316406,163.27999877929688,161.2899932861328,162.17999267578125,150.15931701660156,6154100
+2022-03-30,161.72000122070312,164.35000610351562,161.72000122070312,163.75,151.61297607421875,5151800
+2022-03-31,162.92999267578125,164.66000366210938,162.10000610351562,162.11000061035156,150.09454345703125,8670100
+2022-04-01,162.14999389648438,163.07000732421875,160.10000610351562,162.67999267578125,150.62229919433594,5703300
+2022-04-04,162.5,163.83999633789062,161.4600067138672,161.88999938964844,149.8908233642578,6892400
+2022-04-05,161.88999938964844,165.9600067138672,161.83999633789062,163.42999267578125,151.3166961669922,6683300
+2022-04-06,164.49000549316406,169.27000427246094,163.8000030517578,168.91000366210938,156.39053344726562,8810800
+2022-04-07,167.6699981689453,174.58999633789062,167.5399932861328,173.27999877929688,160.4365997314453,7469000
+2022-04-08,173.0,175.91000366210938,172.5,174.9600067138672,161.9921112060547,7204200
+2022-04-11,174.89999389648438,175.0399932861328,169.32000732421875,169.8300018310547,157.24232482910156,8163200
+2022-04-12,169.30999755859375,170.55999755859375,166.2100067138672,167.30999755859375,154.9091033935547,8279700
+2022-04-13,165.0,165.0,156.4499969482422,158.9499969482422,148.4195556640625,18312600
+2022-04-14,157.85000610351562,163.8699951171875,156.82000732421875,162.30999755859375,151.5569305419922,11074800
+2022-04-18,161.9600067138672,162.7899932861328,158.75,159.36000061035156,148.80238342285156,6500200
+2022-04-19,160.39999389648438,160.5,153.7100067138672,156.35000610351562,145.99179077148438,9359900
+2022-04-20,156.36000061035156,158.10000610351562,155.52000427246094,156.6999969482422,146.318603515625,6250000
+2022-04-21,157.0,160.3800048828125,155.35000610351562,158.52000427246094,148.01803588867188,7903300
+2022-04-22,157.27999877929688,158.32000732421875,154.33999633789062,154.99000549316406,144.72189331054688,7938300
+2022-04-25,154.83999633789062,156.63999938964844,152.83999633789062,156.3000030517578,145.9451141357422,6932600
+2022-04-26,156.44000244140625,159.69000244140625,155.82000732421875,156.17999267578125,145.83303833007812,6787800
+2022-04-27,156.55999755859375,159.5,154.55999755859375,157.6199951171875,147.1776580810547,6039100
+2022-04-28,158.36000061035156,158.44000244140625,154.33999633789062,156.30999755859375,145.95443725585938,7465000
+2022-04-29,149.55999755859375,149.86000061035156,139.92999267578125,146.8800048828125,137.14920043945312,25155900
+2022-05-02,146.64999389648438,148.89999389648438,143.44000244140625,147.8699951171875,138.07357788085938,9690800
+2022-05-03,148.0500030517578,150.74000549316406,147.9499969482422,149.60000610351562,139.68899536132812,6163400
+2022-05-04,148.17999267578125,152.3699951171875,147.58999633789062,151.58999633789062,141.54713439941406,5791500
+2022-05-05,152.77000427246094,153.32000732421875,150.0399932861328,152.17999267578125,142.09805297851562,6869300
+2022-05-06,149.67999267578125,153.52000427246094,149.00999450683594,152.8300018310547,142.70498657226562,6145600
+2022-05-09,151.6199951171875,153.5399932861328,148.92999267578125,150.9600067138672,140.95887756347656,6969000
+2022-05-10,151.27000427246094,154.52999877929688,150.50999450683594,152.08999633789062,142.0139923095703,6525200
+2022-05-11,151.02000427246094,154.75999450683594,150.94000244140625,151.9600067138672,141.89263916015625,5630000
+2022-05-12,153.3800048828125,154.35000610351562,150.14999389648438,154.2899932861328,144.06826782226562,6914800
+2022-05-13,153.4199981689453,154.38999938964844,151.89999389648438,153.5,143.3306121826172,6398500
+2022-05-16,153.92999267578125,156.88999938964844,153.27000427246094,155.47000122070312,145.17010498046875,6565600
+2022-05-17,155.3800048828125,155.7899932861328,152.85000610351562,154.77999877929688,144.5258026123047,6032200
+2022-05-18,154.7899932861328,155.6999969482422,151.75,152.42999267578125,142.3314971923828,6498100
+2022-05-19,151.1999969482422,152.39999389648438,149.27999877929688,151.72000122070312,141.66851806640625,5994800
+2022-05-20,152.3300018310547,153.52000427246094,147.80999755859375,151.00999450683594,141.0055694580078,6746400
+2022-05-23,151.64999389648438,152.0,147.19000244140625,148.02999877929688,138.22299194335938,6886400
+2022-05-24,147.02999877929688,151.35000610351562,146.61000061035156,149.11000061035156,139.23146057128906,6367200
+2022-05-25,150.36000061035156,152.99000549316406,149.7899932861328,151.9600067138672,141.89263916015625,5042600
+2022-05-26,151.6300048828125,153.07000732421875,150.38999938964844,150.57000732421875,140.59471130371094,6659300
+2022-05-27,149.52000427246094,150.0500030517578,147.75,150.0,140.06248474121094,8405000
+2022-05-31,148.63999938964844,148.8800048828125,146.6699981689453,147.3699951171875,137.60671997070312,11227800
+2022-06-01,147.7899932861328,147.88999938964844,144.32000732421875,146.02000427246094,136.3461456298828,5597900
+2022-06-02,146.64999389648438,147.07000732421875,142.89999389648438,146.75,137.02777099609375,5998900
+2022-06-03,146.75,148.2100067138672,146.75,147.1699981689453,137.4199676513672,4891800
+2022-06-06,147.0,147.82000732421875,145.66000366210938,146.52999877929688,136.82237243652344,3912400
+2022-06-07,146.9199981689453,149.35000610351562,145.8699951171875,149.13999938964844,139.2594757080078,4991200
+2022-06-08,148.89999389648438,149.85000610351562,148.25,149.25,139.36216735839844,4835200
+2022-06-09,149.72000122070312,150.52000427246094,145.3000030517578,145.42999267578125,135.7952423095703,5642900
+2022-06-10,144.33999633789062,144.6300048828125,142.14999389648438,143.1999969482422,133.7129669189453,5464700
+2022-06-13,140.86000061035156,142.07000732421875,138.77999877929688,139.4199981689453,130.1834259033203,5997000
+2022-06-14,139.44000244140625,140.66000366210938,136.32000732421875,137.6199951171875,128.50267028808594,5861800
+2022-06-15,136.57000732421875,139.08999633789062,136.22999572753906,138.08999633789062,128.9415283203125,5981800
+2022-06-16,136.5399932861328,139.2899932861328,135.75999450683594,139.14999389648438,129.93130493164062,6963400
+2022-06-17,137.60000610351562,139.52999877929688,137.19000244140625,138.27999877929688,129.11892700195312,10429900
+2022-06-21,139.9499969482422,143.97000122070312,139.6999969482422,143.47000122070312,133.96510314941406,7160500
+2022-06-22,143.72000122070312,150.10000610351562,143.61000061035156,147.55999755859375,137.78411865234375,7995700
+2022-06-23,148.72000122070312,150.8000030517578,147.5399932861328,149.4499969482422,139.54891967773438,7795000
+2022-06-24,150.88999938964844,152.74000549316406,149.6199951171875,152.33999633789062,142.24745178222656,8527600
+2022-06-27,153.0,155.4499969482422,152.75,153.13999938964844,142.99444580078125,5377300
+2022-06-28,153.1699981689453,155.1199951171875,151.38999938964844,152.49000549316406,142.3874969482422,5735700
+2022-06-29,153.89999389648438,156.6199951171875,153.35000610351562,154.13999938964844,143.92822265625,6140900
+2022-06-30,153.1699981689453,154.0399932861328,150.8699951171875,153.16000366210938,143.0131378173828,7289500
+2022-07-01,153.0800018310547,153.86000061035156,151.4600067138672,153.8000030517578,143.61074829101562,4620000
+2022-07-05,151.89999389648438,154.0500030517578,149.66000366210938,153.92999267578125,143.7321014404297,5478800
+2022-07-06,154.61000061035156,154.99000549316406,151.69000244140625,152.52999877929688,142.42486572265625,5113600
+2022-07-07,150.1999969482422,152.5800018310547,150.00999450683594,152.0,141.9299774169922,6516100
+2022-07-08,152.0,155.25,151.7899932861328,152.85000610351562,142.7236785888672,4078400
+2022-07-11,152.27999877929688,154.5,152.27999877929688,153.22999572753906,143.07850646972656,4491000
+2022-07-12,153.0,154.57000732421875,152.05999755859375,152.4600067138672,142.35952758789062,5319500
+2022-07-13,152.0,153.8300018310547,151.3000030517578,152.14999389648438,142.07005310058594,5221200
+2022-07-14,148.88999938964844,151.00999450683594,148.49000549316406,150.44000244140625,141.78729248046875,7576900
+2022-07-15,151.83999633789062,153.8699951171875,151.42999267578125,153.6199951171875,144.78439331054688,4873000
+2022-07-18,153.8000030517578,154.47000122070312,148.88999938964844,149.57000732421875,140.96734619140625,6838400
+2022-07-19,150.0,150.22999572753906,148.8000030517578,149.74000549316406,141.12757873535156,5647100
+2022-07-20,149.52999877929688,150.4499969482422,147.33999633789062,147.69000244140625,139.19546508789062,5315700
+2022-07-21,147.24000549316406,147.83999633789062,146.02000427246094,147.75,139.2519989013672,4066800
+2022-07-22,148.47000122070312,149.2899932861328,147.5800018310547,148.47000122070312,139.9306182861328,3639700
+2022-07-25,148.5399932861328,150.94000244140625,148.50999450683594,150.22000122070312,141.5799560546875,4347000
+2022-07-26,151.14999389648438,153.55999755859375,150.3300018310547,150.8699951171875,142.1925506591797,4900600
+2022-07-27,149.5,151.5,148.92999267578125,151.14999389648438,142.45645141601562,4145800
+2022-07-28,151.44000244140625,152.41000366210938,146.6199951171875,149.75,141.13697814941406,6572300
+2022-07-29,145.44000244140625,146.3000030517578,139.0500030517578,143.50999450683594,135.25587463378906,17754700
+2022-08-01,141.50999450683594,142.83999633789062,139.14999389648438,140.22000122070312,132.1551055908203,8523900
+2022-08-02,141.17999267578125,142.83999633789062,140.10000610351562,140.38999938964844,132.31533813476562,5197100
+2022-08-03,141.72000122070312,143.02000427246094,140.64999389648438,141.1999969482422,133.07875061035156,5474200
+2022-08-04,142.08999633789062,142.5800018310547,138.69000244140625,138.9199981689453,130.9298858642578,7071700
+2022-08-05,139.0500030517578,139.91000366210938,137.9499969482422,138.0399932861328,130.10049438476562,5371100
+2022-08-08,138.0399932861328,140.8000030517578,137.77000427246094,140.33999633789062,132.26821899414062,4854600
+2022-08-09,140.67999267578125,142.24000549316406,139.8800048828125,140.25,132.18338012695312,3819700
+2022-08-10,140.91000366210938,141.05999755859375,139.0,140.94000244140625,132.83370971679688,4075300
+2022-08-11,140.22999572753906,142.8699951171875,139.66000366210938,142.0800018310547,133.90814208984375,5972800
+2022-08-12,141.88999938964844,143.08999633789062,140.27000427246094,142.60000610351562,134.39822387695312,5208700
+2022-08-15,143.11000061035156,143.27999877929688,140.4199981689453,142.2899932861328,134.10604858398438,4513200
+2022-08-16,142.11000061035156,143.97999572753906,142.0800018310547,142.5500030517578,134.35108947753906,3852300
+2022-08-17,141.4199981689453,142.75999450683594,140.5500030517578,141.44000244140625,133.304931640625,3605200
+2022-08-18,141.49000549316406,141.5800018310547,139.82000732421875,141.2899932861328,133.16355895996094,3525200
+2022-08-19,141.77999877929688,143.36000061035156,141.4600067138672,141.85000610351562,133.69137573242188,4530700
+2022-08-22,141.97000122070312,142.66000366210938,139.9600067138672,140.33999633789062,132.26821899414062,4023500
+2022-08-23,139.64999389648438,140.85000610351562,138.4499969482422,139.02000427246094,131.0241241455078,3768100
+2022-08-24,139.0500030517578,139.4600067138672,137.6999969482422,137.91000366210938,129.9779815673828,5018900
+2022-08-25,138.77000427246094,139.55999755859375,137.6699981689453,139.3300018310547,131.31629943847656,3301200
+2022-08-26,138.88999938964844,139.85000610351562,136.25,136.35000610351562,128.50770568847656,3838800
+2022-08-29,136.1999969482422,136.72000122070312,134.75999450683594,135.7100067138672,127.90452575683594,3835800
+2022-08-30,135.13999938964844,136.49000549316406,134.88999938964844,135.5500030517578,127.75370788574219,4337100
+2022-08-31,135.69000244140625,136.0399932861328,134.1699981689453,134.4600067138672,126.72640991210938,5789600
+2022-09-01,134.63999938964844,138.58999633789062,134.10000610351562,138.4499969482422,130.48690795898438,4521000
+2022-09-02,138.66000366210938,139.39999389648438,135.80999755859375,136.27999877929688,128.4417266845703,3601600
+2022-09-06,137.3000030517578,139.35000610351562,136.24000549316406,137.58999633789062,129.67637634277344,4810600
+2022-09-07,137.5500030517578,139.0399932861328,135.33999633789062,138.7100067138672,130.73194885253906,4141700
+2022-09-08,139.63999938964844,140.57000732421875,138.64999389648438,140.52000427246094,132.43785095214844,3988300
+2022-09-09,140.39999389648438,142.1699981689453,140.10000610351562,141.4199981689453,133.2860870361328,4427000
+2022-09-12,141.00999450683594,142.8699951171875,140.32000732421875,142.24000549316406,134.05894470214844,4938400
+2022-09-13,140.5500030517578,141.92999267578125,137.49000549316406,138.52999877929688,130.5623321533203,6195900
+2022-09-14,139.1699981689453,140.44000244140625,138.27000427246094,139.5500030517578,131.52366638183594,4673600
+2022-09-15,139.99000549316406,143.89999389648438,139.38999938964844,142.50999450683594,134.31338500976562,6416900
+2022-09-16,143.39999389648438,144.85000610351562,141.36000061035156,144.05999755859375,135.7742462158203,13887500
+2022-09-19,143.63999938964844,143.86000061035156,141.42999267578125,142.66000366210938,134.4547882080078,5042500
+2022-09-20,141.82000732421875,142.49000549316406,140.3699951171875,141.77000427246094,133.61595153808594,4532900
+2022-09-21,142.14999389648438,143.6300048828125,140.2899932861328,140.30999755859375,132.2399444580078,5076100
+2022-09-22,140.2100067138672,144.4600067138672,140.0,143.00999450683594,134.78465270996094,6161000
+2022-09-23,142.07000732421875,143.4199981689453,140.9499969482422,143.05999755859375,134.83177185058594,5751600
+2022-09-26,142.0800018310547,142.8000030517578,140.11000061035156,141.2100067138672,133.0881805419922,5697800
+2022-09-27,142.58999633789062,145.5399932861328,141.2899932861328,141.72000122070312,133.56884765625,5598000
+2022-09-28,144.22000122070312,145.32000732421875,142.6199951171875,144.60000610351562,136.28318786621094,5226700
+2022-09-29,144.85000610351562,145.25,141.8300018310547,142.72000122070312,134.51133728027344,5509400
+2022-09-30,142.1999969482422,142.32000732421875,134.08999633789062,134.2100067138672,126.49080657958984,15359000
+2022-10-03,135.8800048828125,138.8000030517578,135.30999755859375,138.32000732421875,130.3643798828125,7437500
+2022-10-04,139.2100067138672,142.72000122070312,137.75999450683594,141.99000549316406,133.8233184814453,6612300
+2022-10-05,141.47000122070312,144.47000122070312,141.11000061035156,143.3300018310547,135.08624267578125,4777900
+2022-10-06,142.7899932861328,142.99000549316406,139.89999389648438,140.2899932861328,132.2210693359375,5124800
+2022-10-07,139.00999450683594,140.0500030517578,137.5500030517578,138.75999450683594,130.7790985107422,4648800
+2022-10-10,139.02999877929688,139.58999633789062,136.8699951171875,138.30999755859375,130.35494995117188,3830800
+2022-10-11,138.02000427246094,143.67999267578125,138.02000427246094,141.50999450683594,133.3708953857422,5675100
+2022-10-12,141.63999938964844,143.05999755859375,139.92999267578125,139.97999572753906,131.9289093017578,4528000
+2022-10-13,136.6999969482422,143.17999267578125,136.27000427246094,142.9199981689453,136.0704345703125,5066200
+2022-10-14,142.60000610351562,144.47999572753906,142.2100067138672,142.94000244140625,136.0894775390625,5290500
+2022-10-17,142.64999389648438,144.92999267578125,142.10000610351562,144.41000366210938,137.48904418945312,4016200
+2022-10-18,145.22999572753906,145.8699951171875,143.52999877929688,144.60000610351562,137.669921875,3540400
+2022-10-19,144.8000030517578,145.4499969482422,142.30999755859375,143.1300048828125,136.2703857421875,3333300
+2022-10-20,143.16000366210938,144.0399932861328,142.42999267578125,142.92999267578125,136.07994079589844,3880100
+2022-10-21,143.33999633789062,147.75999450683594,142.42999267578125,147.05999755859375,140.0120391845703,5419400
+2022-10-24,148.7100067138672,151.52999877929688,148.6999969482422,150.88999938964844,143.65847778320312,5139700
+2022-10-25,148.02999877929688,150.60000610351562,147.2899932861328,149.82000732421875,142.63975524902344,5229400
+2022-10-26,151.00999450683594,152.88999938964844,150.6999969482422,152.50999450683594,145.20082092285156,4727900
+2022-10-27,153.75999450683594,153.99000549316406,152.05999755859375,153.5,146.1433868408203,6850400
+2022-10-28,145.92999267578125,148.97999572753906,142.33999633789062,147.61000061035156,140.53567504882812,10812200
+2022-10-31,145.1699981689453,146.77999877929688,144.0800018310547,146.39999389648438,139.38365173339844,8604800
+2022-11-01,146.66000366210938,147.6999969482422,144.5500030517578,146.91000366210938,139.8692169189453,6351200
+2022-11-02,147.02999877929688,148.0800018310547,144.47999572753906,144.52000427246094,137.59376525878906,5345000
+2022-11-03,144.0,145.4199981689453,143.02999877929688,144.4199981689453,137.49855041503906,3850700
+2022-11-04,145.35000610351562,145.5800018310547,143.0800018310547,145.27999877929688,138.3173370361328,4623700
+2022-11-07,145.27999877929688,148.8000030517578,144.6999969482422,148.10000610351562,141.002197265625,4304000
+2022-11-08,148.8300018310547,151.6300048828125,147.9600067138672,148.52999877929688,141.4115753173828,4637500
+2022-11-09,148.58999633789062,150.57000732421875,147.0399932861328,147.6199951171875,140.54518127441406,4573700
+2022-11-10,150.66000366210938,150.66000366210938,147.75,149.72000122070312,142.54454040527344,5607700
+2022-11-11,149.5399932861328,150.52000427246094,145.75,150.16000366210938,142.9634552001953,6786400
+2022-11-14,150.97999572753906,154.5399932861328,150.97999572753906,151.74000549316406,144.4677276611328,7077100
+2022-11-15,153.38999938964844,153.4199981689453,149.9600067138672,153.0399932861328,145.70542907714844,5909500
+2022-11-16,153.44000244140625,156.69000244140625,151.22999572753906,151.8699951171875,144.5915069580078,7358700
+2022-11-17,150.97000122070312,153.07000732421875,149.97000122070312,152.16000366210938,144.8675994873047,5069500
+2022-11-18,153.6699981689453,155.63999938964844,153.6699981689453,154.97999572753906,147.55245971679688,5691100
+2022-11-21,155.39999389648438,158.6300048828125,154.42999267578125,157.11000061035156,149.5803680419922,6492100
+2022-11-22,157.69000244140625,159.8800048828125,157.55999755859375,159.7899932861328,152.1319122314453,5351100
+2022-11-23,159.9499969482422,160.94000244140625,158.82000732421875,159.38999938964844,151.75108337402344,3221100
+2022-11-25,159.58999633789062,160.75,159.24000549316406,159.6199951171875,151.97006225585938,1661900
+2022-11-28,160.0,160.72999572753906,157.8300018310547,158.42999267578125,150.8371124267578,3902800
+2022-11-29,158.30999755859375,159.42999267578125,157.2100067138672,158.1999969482422,150.61813354492188,3689000
+2022-11-30,158.7899932861328,161.17999267578125,156.4600067138672,161.17999267578125,153.45530700683594,12342500
+2022-12-01,161.0,163.1999969482422,159.97999572753906,161.6300048828125,153.88375854492188,5827800
+2022-12-02,160.72000122070312,163.75999450683594,160.50999450683594,163.66000366210938,155.8164520263672,4304900
+2022-12-05,162.88999938964844,165.19000244140625,162.88999938964844,163.94000244140625,156.08303833007812,4859400
+2022-12-06,164.02999877929688,164.38999938964844,161.5500030517578,163.72000122070312,155.8735809326172,5480400
+2022-12-07,163.69000244140625,165.52999877929688,163.25999450683594,165.39999389648438,157.4730682373047,4637800
+2022-12-08,165.39999389648438,166.22999572753906,164.27999877929688,165.99000549316406,158.0347900390625,4274400
+2022-12-09,166.75999450683594,167.75,162.80999755859375,163.05999755859375,155.24520874023438,4644800
+2022-12-12,163.2100067138672,165.49000549316406,162.75,165.32000732421875,157.3969268798828,4109400
+2022-12-13,166.9499969482422,167.5,164.6699981689453,164.7899932861328,156.89230346679688,5050400
+2022-12-14,164.60000610351562,165.97999572753906,162.8300018310547,164.86000061035156,156.95895385742188,4485400
+2022-12-15,163.88999938964844,164.61000061035156,161.9499969482422,163.10000610351562,155.28330993652344,5268300
+2022-12-16,162.0500030517578,163.32000732421875,160.47999572753906,160.47999572753906,152.78884887695312,18905500
+2022-12-19,160.77999877929688,162.22999572753906,160.05999755859375,161.49000549316406,153.75047302246094,4033400
+2022-12-20,161.61000061035156,161.85000610351562,160.07000732421875,160.5800018310547,152.88406372070312,4221000
+2022-12-21,161.4499969482422,162.72999572753906,160.36000061035156,162.2100067138672,154.43597412109375,3707200
+2022-12-22,161.8699951171875,163.38999938964844,161.52999877929688,163.27000427246094,155.44515991210938,3606000
+2022-12-23,163.38999938964844,163.82000732421875,162.3300018310547,163.10000610351562,155.28330993652344,2685100
+2022-12-27,163.49000549316406,163.80999755859375,161.77999877929688,162.99000549316406,155.17857360839844,2669200
+2022-12-28,163.6999969482422,164.69000244140625,162.11000061035156,162.22999572753906,154.45498657226562,2944500
+2022-12-29,162.9600067138672,163.8800048828125,162.19000244140625,162.55999755859375,154.7691650390625,3112500
+2022-12-30,162.22999572753906,162.85000610351562,159.82000732421875,161.61000061035156,153.86471557617188,3680400
+2023-01-03,162.0399932861328,163.02000427246094,160.80999755859375,162.3800048828125,154.5978240966797,4937500
+2023-01-04,162.39999389648438,164.27999877929688,161.50999450683594,163.69000244140625,155.84503173828125,4440400
+2023-01-05,163.08999633789062,164.49000549316406,162.33999633789062,163.49000549316406,155.65460205078125,3516000
+2023-01-06,164.83999633789062,168.11000061035156,164.1199951171875,166.5500030517578,158.5679473876953,5099100
+2023-01-09,165.89999389648438,166.27999877929688,160.8800048828125,161.66000366210938,153.9123077392578,7833000
+2023-01-10,162.22999572753906,162.4199981689453,158.3000030517578,159.63999938964844,151.98910522460938,5936200
+2023-01-11,159.22000122070312,159.33999633789062,155.05999755859375,157.1699981689453,149.63751220703125,7492000
+2023-01-12,155.0,155.25999450683594,151.72000122070312,152.22000122070312,146.30239868164062,7665100
+2023-01-13,152.08999633789062,153.80999755859375,151.33999633789062,153.60000610351562,147.62875366210938,6019300
+2023-01-17,153.8000030517578,155.10000610351562,152.5800018310547,152.8300018310547,146.88868713378906,8507000
+2023-01-18,152.1199951171875,152.4199981689453,149.07000732421875,149.1999969482422,143.39979553222656,6190800
+2023-01-19,148.9499969482422,150.5399932861328,147.3300018310547,148.7100067138672,142.92884826660156,7169900
+2023-01-20,149.42999267578125,149.7100067138672,147.14999389648438,149.58999633789062,143.77464294433594,7059000
+2023-01-23,149.86000061035156,150.42999267578125,148.0500030517578,148.5500030517578,142.7750701904297,7616400
+2023-01-24,148.0800018310547,148.8699951171875,146.44000244140625,147.69000244140625,141.94850158691406,5171400
+2023-01-25,147.3800048828125,147.97999572753906,146.5,147.7899932861328,142.0446014404297,5744300
+2023-01-26,147.9199981689453,148.6999969482422,147.11000061035156,147.39999389648438,141.66976928710938,4577800
+2023-01-27,147.30999755859375,147.67999267578125,146.00999450683594,146.27999877929688,140.5933074951172,4591500
+2023-01-30,145.8699951171875,147.1199951171875,145.25999450683594,145.64999389648438,139.98780822753906,4573400
+2023-01-31,145.6300048828125,147.85000610351562,144.41000366210938,147.75,142.00616455078125,5628700
+2023-02-01,146.6300048828125,147.44000244140625,145.25,146.60000610351562,140.90087890625,5439900
+2023-02-02,145.92999267578125,145.92999267578125,143.44000244140625,144.83999633789062,139.2092742919922,6160800
+2023-02-03,145.9199981689453,146.8000030517578,144.6999969482422,145.1999969482422,139.55528259277344,6553000
+2023-02-06,145.74000549316406,146.3300018310547,144.80999755859375,145.02000427246094,139.38230895996094,4297000
+2023-02-07,144.5800018310547,145.4600067138672,143.66000366210938,145.13999938964844,139.4976348876953,5401900
+2023-02-08,145.41000366210938,146.35000610351562,144.47000122070312,144.61000061035156,138.9882354736328,5753800
+2023-02-09,148.5,153.6999969482422,147.89999389648438,148.6999969482422,142.9192352294922,12216900
+2023-02-10,149.69000244140625,153.17999267578125,148.77000427246094,152.0500030517578,146.13902282714844,8956700
+2023-02-13,152.02000427246094,153.77999877929688,151.25999450683594,153.72999572753906,147.7537078857422,5602600
+2023-02-14,153.9199981689453,154.0,151.75999450683594,152.58999633789062,146.65802001953125,4662800
+2023-02-15,152.6199951171875,153.49000549316406,150.8300018310547,151.05999755859375,145.18751525878906,5648100
+2023-02-16,149.11000061035156,150.5,148.72999572753906,149.52999877929688,143.71697998046875,3757500
+2023-02-17,149.14999389648438,151.38999938964844,148.61000061035156,151.30999755859375,145.4277801513672,4562400
+2023-02-21,149.82000732421875,153.02000427246094,149.82000732421875,152.0,146.0909423828125,8466100
+2023-02-22,151.0,152.14999389648438,150.24000549316406,150.6699981689453,144.8126678466797,6041700
+2023-02-23,150.89999389648438,153.57000732421875,149.1699981689453,152.07000732421875,146.1582489013672,5993300
+2023-02-24,151.3000030517578,152.97999572753906,150.91000366210938,152.7100067138672,146.7733612060547,5621100
+2023-02-27,153.25999450683594,154.75,153.10000610351562,154.27999877929688,148.28231811523438,6828800
+2023-02-28,153.9600067138672,154.3699951171875,152.6199951171875,153.89999389648438,147.91708374023438,7561700
+2023-03-01,152.75999450683594,155.5800018310547,152.3699951171875,155.27000427246094,149.2338409423828,5485800
+2023-03-02,155.22999572753906,155.77000427246094,154.2100067138672,154.3800048828125,148.37843322753906,4567800
+2023-03-03,154.3300018310547,156.1699981689453,154.00999450683594,156.05999755859375,149.9931182861328,4851200
+2023-03-06,155.7899932861328,156.4600067138672,154.5399932861328,155.27999877929688,149.24343872070312,4051900
+2023-03-07,155.57000732421875,155.6699981689453,152.0500030517578,152.92999267578125,146.9847869873047,4606900
+2023-03-08,152.7899932861328,153.74000549316406,148.5399932861328,149.60000610351562,143.7842559814453,5860100
+2023-03-09,150.07000732421875,150.91000366210938,146.57000732421875,147.35000610351562,141.62173461914062,5350200
+2023-03-10,147.83999633789062,150.63999938964844,147.47000122070312,149.7100067138672,143.88998413085938,6825500
+2023-03-13,149.0,153.32000732421875,149.0,151.9499969482422,146.04290771484375,7653800
+2023-03-14,151.9499969482422,153.99000549316406,151.4600067138672,153.85000610351562,147.86904907226562,6644100
+2023-03-15,152.17999267578125,154.3800048828125,151.72999572753906,154.05999755859375,148.07086181640625,6304600
+2023-03-16,153.1999969482422,155.9199981689453,152.50999450683594,155.3000030517578,149.26266479492188,6331200
+2023-03-17,155.77999877929688,156.07000732421875,151.8800048828125,154.22000122070312,148.2246551513672,42756400
+2023-03-20,154.52000427246094,156.33999633789062,154.4600067138672,156.1199951171875,150.05078125,4408200
+2023-03-21,156.63999938964844,157.0500030517578,155.10000610351562,156.77000427246094,150.67552185058594,4675700
+2023-03-22,155.67999267578125,156.8800048828125,153.61000061035156,153.6699981689453,147.69601440429688,4376900
+2023-03-23,154.10000610351562,156.5,154.02000427246094,155.3000030517578,149.26266479492188,4584000
+2023-03-24,155.27999877929688,158.47999572753906,154.58999633789062,158.02000427246094,151.87693786621094,4678700
+2023-03-27,158.8300018310547,159.13999938964844,157.3800048828125,157.5399932861328,151.4155731201172,3887800
+2023-03-28,157.8000030517578,158.60000610351562,157.4499969482422,158.25,152.0979766845703,3532500
+2023-03-29,158.97999572753906,159.6999969482422,156.36000061035156,158.0,151.85769653320312,3959900
+2023-03-30,158.00999450683594,158.52999877929688,157.4199981689453,157.9199981689453,151.7808074951172,3635800
+2023-03-31,158.42999267578125,159.57000732421875,157.72999572753906,159.3699951171875,153.17442321777344,4957300
+2023-04-03,158.25,160.47000122070312,157.7899932861328,160.4199981689453,154.18360900878906,4389400
+2023-04-04,160.50999450683594,161.72999572753906,159.52999877929688,159.77999877929688,153.56849670410156,4224400
+2023-04-05,160.0,161.6699981689453,159.00999450683594,160.8000030517578,154.54885864257812,5743000
+2023-04-06,160.8000030517578,162.19000244140625,160.6199951171875,161.5500030517578,155.2696990966797,5498300
+2023-04-10,161.7100067138672,162.05999755859375,160.2100067138672,161.27999877929688,155.0101776123047,3309500
+2023-04-11,161.49000549316406,162.58999633789062,161.19000244140625,161.3800048828125,155.10630798339844,2875800
+2023-04-12,162.1199951171875,163.47999572753906,161.60000610351562,162.36000061035156,156.04820251464844,4005000
+2023-04-13,161.0,162.86000061035156,160.5500030517578,162.69000244140625,157.80384826660156,3868500
+2023-04-14,162.63999938964844,163.0,160.92999267578125,161.58999633789062,156.73687744140625,3473100
+2023-04-17,161.9199981689453,162.1999969482422,160.64999389648438,161.17999267578125,156.33917236328125,4354100
+2023-04-18,161.0,161.22999572753906,158.41000366210938,159.58999633789062,154.79693603515625,4996200
+2023-04-19,158.6699981689453,161.44000244140625,158.52000427246094,161.2100067138672,156.36830139160156,4826900
+2023-04-20,161.17999267578125,161.77000427246094,160.5800018310547,161.74000549316406,156.8823699951172,3808100
+2023-04-21,162.58999633789062,163.19000244140625,162.02000427246094,162.41000366210938,157.53224182128906,4812100
+2023-04-24,162.57000732421875,164.36000061035156,162.3300018310547,164.0800018310547,159.15208435058594,4728900
+2023-04-25,164.80999755859375,166.1999969482422,164.49000549316406,164.89999389648438,159.94744873046875,5506200
+2023-04-26,162.67999267578125,163.25999450683594,160.5,161.8000030517578,156.94058227539062,5192000
+2023-04-27,153.8699951171875,153.8699951171875,147.16000366210938,148.8699951171875,144.39889526367188,17063000
+2023-04-28,147.97000122070312,151.38999938964844,147.44000244140625,151.1199951171875,146.58131408691406,7123800
+2023-05-01,150.83999633789062,154.7100067138672,150.82000732421875,153.7100067138672,149.09353637695312,5601000
+2023-05-02,153.5500030517578,155.02000427246094,151.1999969482422,151.6199951171875,147.06629943847656,5135600
+2023-05-03,151.07000732421875,151.50999450683594,148.4499969482422,149.25,144.76748657226562,6815300
+2023-05-04,149.0,149.0,146.35000610351562,147.36000061035156,142.93426513671875,5694300
+2023-05-05,148.5399932861328,149.3800048828125,147.13999938964844,148.02999877929688,143.58412170410156,4447700
+2023-05-08,148.14999389648438,148.1999969482422,146.74000549316406,147.4499969482422,143.02154541015625,3689500
+2023-05-09,147.41000366210938,148.4600067138672,146.27000427246094,146.8300018310547,142.42018127441406,4201600
+2023-05-10,146.52000427246094,146.97999572753906,145.14999389648438,146.4199981689453,142.02247619628906,4127300
+2023-05-11,147.2899932861328,147.57000732421875,145.19000244140625,146.58999633789062,142.1873779296875,4300400
+2023-05-12,146.7899932861328,147.60000610351562,146.07000732421875,147.14999389648438,142.7305450439453,3526200
+2023-05-15,147.6699981689453,148.89999389648438,145.66000366210938,146.58999633789062,142.1873779296875,4391800
+2023-05-16,145.86000061035156,146.94000244140625,143.22999572753906,143.2899932861328,138.98648071289062,4685400
+2023-05-17,143.02000427246094,143.52000427246094,140.52000427246094,143.35000610351562,139.044677734375,5482000
+2023-05-18,142.61000061035156,143.55999755859375,141.97999572753906,143.44000244140625,139.13198852539062,4791200
+2023-05-19,143.86000061035156,145.8000030517578,143.8000030517578,145.11000061035156,140.7518310546875,5609900
+2023-05-22,145.47000122070312,146.66000366210938,143.77999877929688,144.89999389648438,140.5481414794922,3867300
+2023-05-23,144.4499969482422,144.82000732421875,142.33999633789062,142.52000427246094,138.2396240234375,5121900
+2023-05-24,142.58999633789062,142.94000244140625,140.94000244140625,141.14999389648438,136.91075134277344,4143500
+2023-05-25,140.02999877929688,140.1999969482422,138.25999450683594,138.6199951171875,134.4567413330078,6986600
+2023-05-26,138.72000122070312,139.85000610351562,137.10000610351562,137.55999755859375,133.42857360839844,7590300
+2023-05-30,135.49000549316406,136.83999633789062,135.25,136.44000244140625,132.34222412109375,7671500
+2023-05-31,136.6199951171875,138.7100067138672,135.77000427246094,137.9600067138672,133.8165740966797,12579100
+2023-06-01,135.25999450683594,135.25999450683594,131.10000610351562,133.44000244140625,129.43231201171875,11895600
+2023-06-02,133.7100067138672,136.97000122070312,133.5,136.8699951171875,132.75929260253906,6661200
+2023-06-05,137.0,138.30999755859375,136.2899932861328,136.86000061035156,132.74961853027344,4276200
+2023-06-06,137.47000122070312,137.5399932861328,134.6300048828125,135.42999267578125,131.362548828125,4359900
+2023-06-07,134.89999389648438,137.05999755859375,134.25999450683594,136.5,132.40042114257812,4645200
+2023-06-08,137.0,137.88999938964844,136.0,137.63999938964844,133.50616455078125,4714200
+2023-06-09,137.55999755859375,139.19000244140625,137.0800018310547,138.17999267578125,134.0299530029297,4359500
+2023-06-12,139.5800018310547,139.6699981689453,136.91000366210938,137.72999572753906,133.59347534179688,4888500
+2023-06-13,137.50999450683594,138.47000122070312,137.1999969482422,138.30999755859375,134.1560516357422,4229100
+2023-06-14,138.80999755859375,139.27000427246094,136.0800018310547,136.22999572753906,132.13853454589844,6128300
+2023-06-15,136.75,136.83999633789062,135.4600067138672,135.88999938964844,131.80874633789062,6614900
+2023-06-16,136.6999969482422,138.9199981689453,136.49000549316406,138.63999938964844,134.4761505126953,14615000
+2023-06-20,137.10000610351562,138.9499969482422,136.66000366210938,137.82000732421875,133.6807861328125,4868800
+2023-06-21,136.75,137.42999267578125,134.67999267578125,136.86000061035156,132.74961853027344,5828400
+2023-06-22,137.14999389648438,137.89999389648438,135.88999938964844,137.41000366210938,133.28309631347656,4826900
+2023-06-23,137.3000030517578,138.69000244140625,135.6699981689453,135.9199981689453,131.83782958984375,7394900
+2023-06-26,136.14999389648438,136.14999389648438,133.69000244140625,134.9499969482422,130.89695739746094,6468100
+2023-06-27,134.8800048828125,134.8800048828125,132.52000427246094,132.60000610351562,128.6175537109375,7839900
+2023-06-28,132.60000610351562,133.1699981689453,130.9600067138672,132.50999450683594,128.53025817871094,6911900
+2023-06-29,132.3699951171875,133.91000366210938,132.1300048828125,133.22999572753906,129.22860717773438,4947600
+2023-06-30,133.47000122070312,135.92999267578125,132.8000030517578,134.72999572753906,130.68356323242188,8710500
+2023-07-03,134.0,135.42999267578125,133.14999389648438,135.00999450683594,130.9551544189453,2674600
+2023-07-05,135.17999267578125,137.8800048828125,134.63999938964844,137.6199951171875,133.4867706298828,6903300
+2023-07-06,137.47999572753906,138.27999877929688,136.44000244140625,137.25,133.12789916992188,6091000
+2023-07-07,137.14999389648438,137.64999389648438,135.35000610351562,135.5,131.43045043945312,6872700
+2023-07-10,135.41000366210938,136.08999633789062,134.05999755859375,134.49000549316406,130.45079040527344,5153300
+2023-07-11,134.0,135.75999450683594,133.67999267578125,135.57000732421875,131.4983673095703,5144800
+2023-07-12,135.82000732421875,136.60000610351562,134.7899932861328,134.97999572753906,130.9260711669922,4944100
+2023-07-13,132.92999267578125,134.10000610351562,132.6999969482422,133.58999633789062,131.0143280029297,4631800
+2023-07-14,134.72999572753906,136.6199951171875,134.1199951171875,136.00999450683594,133.38766479492188,5543400
+2023-07-17,135.82000732421875,136.22999572753906,134.55999755859375,134.8300018310547,132.2304229736328,4033000
+2023-07-18,134.8000030517578,137.89999389648438,134.7100067138672,136.5800018310547,133.94667053222656,5392800
+2023-07-19,137.24000549316406,138.05999755859375,136.9499969482422,137.67999267578125,135.0254669189453,4784200
+2023-07-20,138.83999633789062,142.72000122070312,138.5500030517578,142.19000244140625,139.44851684570312,7009800
+2023-07-21,142.1999969482422,144.17999267578125,141.94000244140625,143.74000549316406,140.96864318847656,5654300
+2023-07-24,143.10000610351562,144.42999267578125,142.83999633789062,143.17999267578125,140.41941833496094,4468700
+2023-07-25,142.39999389648438,142.92999267578125,141.32000732421875,141.6300048828125,138.89932250976562,4778200
+2023-07-26,141.42999267578125,142.27999877929688,140.52000427246094,141.89999389648438,139.1641082763672,5006800
+2023-07-27,144.47999572753906,151.3699951171875,144.47999572753906,148.85000610351562,145.98011779785156,13664400
+2023-07-28,149.9199981689453,151.75999450683594,148.55999755859375,150.85000610351562,147.94155883789062,8000300
+2023-07-31,150.42999267578125,150.5,147.6199951171875,149.5800018310547,146.696044921875,9109200
+2023-08-01,150.0,150.8699951171875,147.83999633789062,148.5399932861328,145.67608642578125,4409600
+2023-08-02,148.11000061035156,150.57000732421875,148.11000061035156,149.3800048828125,146.49990844726562,5756400
+2023-08-03,148.9600067138672,149.36000061035156,148.17999267578125,149.0500030517578,146.17625427246094,4674300
+2023-08-04,148.97000122070312,150.57000732421875,147.16000366210938,147.72999572753906,144.88169860839844,4231200
+2023-08-07,148.0,150.8800048828125,147.8000030517578,150.3300018310547,147.43157958984375,3800600
+2023-08-08,150.77999877929688,151.75,148.9199981689453,149.6199951171875,146.73526000976562,4013400
+2023-08-09,150.49000549316406,152.05999755859375,149.91000366210938,150.77000427246094,147.86309814453125,3737100
+2023-08-10,151.1999969482422,152.83999633789062,150.57000732421875,151.44000244140625,148.5201873779297,3275800
+2023-08-11,151.9499969482422,153.5,151.72000122070312,152.17999267578125,149.2458953857422,3454800
+2023-08-14,153.02000427246094,153.13999938964844,151.57000732421875,152.27000427246094,149.3341827392578,2570900
+2023-08-15,151.57000732421875,152.89999389648438,150.7899932861328,152.1199951171875,149.1870574951172,3636300
+2023-08-16,152.58999633789062,153.60000610351562,151.3800048828125,151.5500030517578,148.62806701660156,3214900
+2023-08-17,151.16000366210938,151.91000366210938,149.9199981689453,150.02000427246094,147.1275634765625,5285700
+2023-08-18,150.2899932861328,150.92999267578125,149.22999572753906,150.13999938964844,147.2452392578125,4050900
+2023-08-21,149.7100067138672,150.35000610351562,148.8800048828125,150.16000366210938,147.26486206054688,3944800
+2023-08-22,150.0,150.0,147.97000122070312,148.24000549316406,145.3818817138672,3209900
+2023-08-23,148.6699981689453,149.0,145.94000244140625,147.0800018310547,144.24423217773438,5414800
+2023-08-24,146.9199981689453,147.82000732421875,146.35000610351562,146.6300048828125,143.80291748046875,3986300
+2023-08-25,147.02000427246094,147.6699981689453,146.1999969482422,146.69000244140625,143.86175537109375,3275100
+2023-08-28,147.08999633789062,148.07000732421875,146.77000427246094,147.42999267578125,144.5874786376953,2806900
+2023-08-29,147.99000549316406,148.91000366210938,146.5,147.58999633789062,144.74440002441406,3419100
+2023-08-30,148.1199951171875,148.8000030517578,146.89999389648438,148.32000732421875,145.46034240722656,3486400
+2023-08-31,148.38999938964844,148.7100067138672,146.8699951171875,146.9600067138672,144.12657165527344,4110700
+2023-09-01,147.36000061035156,148.88999938964844,147.36000061035156,148.1999969482422,145.34263610839844,3357800
+2023-09-05,148.5,148.9600067138672,145.86000061035156,146.10000610351562,143.28314208984375,3911100
+2023-09-06,146.10000610351562,146.1199951171875,143.74000549316406,145.61000061035156,142.80258178710938,5304300
+2023-09-07,146.14999389648438,149.0,145.8699951171875,148.91000366210938,146.03895568847656,5142100
+2023-09-08,149.0,149.75999450683594,148.1999969482422,149.02000427246094,146.14683532714844,4339800
+2023-09-11,148.86000061035156,149.41000366210938,148.4199981689453,149.0399932861328,146.16644287109375,2911600
+2023-09-12,149.5,149.60000610351562,147.6199951171875,149.27000427246094,146.39202880859375,2424800
+2023-09-13,149.4199981689453,152.39999389648438,149.0500030517578,151.16000366210938,148.24559020996094,5953700
+2023-09-14,152.00999450683594,154.69000244140625,151.8000030517578,153.63999938964844,150.67774963378906,6336900
+2023-09-15,152.77999877929688,154.6999969482422,151.92999267578125,152.1199951171875,149.1870574951172,8861500
+2023-09-18,153.0800018310547,153.97000122070312,152.10000610351562,153.94000244140625,150.9719696044922,2967600
+2023-09-19,153.88999938964844,154.63999938964844,151.60000610351562,153.49000549316406,150.53065490722656,3509700
+2023-09-20,154.05999755859375,154.8800048828125,153.3699951171875,153.61000061035156,150.64833068847656,2744800
+2023-09-21,153.67999267578125,154.85000610351562,152.66000366210938,153.42999267578125,150.4718017578125,3660300
+2023-09-22,153.89999389648438,153.89999389648438,152.52000427246094,152.74000549316406,149.7951202392578,3049200
+2023-09-25,152.44000244140625,154.74000549316406,151.66000366210938,154.64999389648438,151.66827392578125,3740000
+2023-09-26,154.39999389648438,154.60000610351562,153.3300018310547,153.91000366210938,150.9425506591797,3936300
+2023-09-27,153.83999633789062,154.0,151.61000061035156,153.1300048828125,150.17759704589844,3621300
+2023-09-28,153.63999938964844,153.8300018310547,151.3699951171875,152.25,149.31455993652344,3697400
+2023-09-29,152.4600067138672,152.52999877929688,148.8300018310547,149.05999755859375,146.18606567382812,5581600
+2023-10-02,148.47000122070312,148.86000061035156,146.72000122070312,148.25,145.3916778564453,3827800
+2023-10-03,147.8300018310547,147.99000549316406,145.35000610351562,147.42999267578125,144.5874786376953,4580900
+2023-10-04,146.57000732421875,148.0800018310547,146.30999755859375,147.69000244140625,144.8424835205078,3159600
+2023-10-05,147.92999267578125,149.52999877929688,147.08999633789062,147.4499969482422,144.6071014404297,3599500
+2023-10-06,146.49000549316406,149.3300018310547,146.1199951171875,148.24000549316406,145.3818817138672,5370100
+2023-10-09,148.27000427246094,149.75,147.16000366210938,149.11000061035156,146.23509216308594,2903300
+2023-10-10,149.38999938964844,149.55999755859375,148.0399932861328,148.88999938964844,146.0193328857422,3729000
+2023-10-11,149.1300048828125,150.39999389648438,148.77000427246094,149.33999633789062,146.46066284179688,3189800
+2023-10-12,148.1300048828125,148.60000610351562,147.00999450683594,148.3000030517578,146.89649963378906,4554400
+2023-10-13,148.9499969482422,149.66000366210938,147.33999633789062,147.9600067138672,146.55972290039062,4304700
+2023-10-16,148.22000122070312,149.5,146.9199981689453,147.22999572753906,145.8366241455078,3704400
+2023-10-17,147.3300018310547,149.66000366210938,147.14999389648438,149.17999267578125,147.76817321777344,5372400
+2023-10-18,149.27000427246094,149.61000061035156,148.33999633789062,149.27999877929688,147.8672332763672,4910500
+2023-10-19,148.5500030517578,148.5500030517578,143.3300018310547,145.52000427246094,144.142822265625,6147100
+2023-10-20,145.27999877929688,147.50999450683594,145.27999877929688,146.22999572753906,144.84608459472656,4223800
+2023-10-23,146.16000366210938,146.4199981689453,144.1999969482422,144.72999572753906,143.36029052734375,3903300
+2023-10-24,145.14999389648438,146.97000122070312,145.10000610351562,146.30999755859375,144.9253387451172,3362900
+2023-10-25,146.11000061035156,146.89999389648438,144.82000732421875,145.25999450683594,143.88526916503906,5461500
+2023-10-26,144.86000061035156,145.9499969482422,144.22999572753906,145.1999969482422,143.82583618164062,5569400
+2023-10-27,138.77000427246094,143.0,136.02999877929688,138.92999267578125,137.61517333984375,9427200
+2023-10-30,140.6699981689453,145.7100067138672,140.6699981689453,141.88999938964844,140.5471649169922,9258500
+2023-10-31,142.08999633789062,142.22000122070312,139.67999267578125,141.17999267578125,139.8438720703125,10394000
+2023-11-01,141.86000061035156,143.7100067138672,141.75,142.47000122070312,141.12167358398438,4207800
+2023-11-02,141.30999755859375,143.77000427246094,140.50999450683594,143.25999450683594,141.90419006347656,4066800
+2023-11-03,143.9499969482422,143.9499969482422,140.88999938964844,141.4199981689453,140.0816192626953,5414500
+2023-11-06,141.88999938964844,142.3699951171875,140.97999572753906,141.1999969482422,139.8636932373047,4377000
+2023-11-07,141.52000427246094,142.17999267578125,140.57000732421875,142.16000366210938,140.8146209716797,5024400
+2023-11-08,143.44000244140625,143.88999938964844,141.9199981689453,142.02999877929688,140.6858367919922,5299100
+2023-11-09,141.0,141.60000610351562,135.85000610351562,138.0399932861328,136.7335968017578,14970300
+2023-11-10,138.64999389648438,139.36000061035156,136.39999389648438,138.58999633789062,137.2783966064453,4586400
+2023-11-13,138.58999633789062,139.16000366210938,137.42999267578125,138.63999938964844,137.3279266357422,4454700
+2023-11-14,138.92999267578125,140.10000610351562,137.9600067138672,138.05999755859375,136.75341796875,4509200
+2023-11-15,138.25,138.25,136.3000030517578,137.60000610351562,136.2977752685547,6473200
+2023-11-16,138.27999877929688,138.82000732421875,137.0500030517578,138.27999877929688,136.97132873535156,5257000
+2023-11-17,138.36000061035156,138.8800048828125,137.3800048828125,138.3000030517578,136.99114990234375,4332300
+2023-11-20,137.52999877929688,138.69000244140625,137.13999938964844,138.30999755859375,137.00103759765625,4490000
+2023-11-21,138.72999572753906,139.36000061035156,137.8300018310547,138.72999572753906,137.4170684814453,4690800
+2023-11-22,139.05999755859375,139.83999633789062,138.3300018310547,138.47000122070312,137.15953063964844,3428500
+2023-11-24,140.0,140.0800018310547,138.4600067138672,138.6699981689453,137.35763549804688,1636500
+2023-11-27,138.6999969482422,139.3800048828125,137.7899932861328,139.08999633789062,137.77366638183594,5529400
+2023-11-28,139.0500030517578,139.66000366210938,137.9199981689453,138.0800018310547,136.77322387695312,5347200
+2023-11-29,138.02000427246094,139.08999633789062,137.64999389648438,138.5,137.1892547607422,3996500
+2023-11-30,138.00999450683594,142.6999969482422,138.00999450683594,142.38999938964844,141.0424346923828,9297400
+2023-12-01,142.5399932861328,144.10000610351562,142.27999877929688,143.41000366210938,142.0527801513672,4902200
+2023-12-04,143.41000366210938,145.49000549316406,143.27000427246094,144.14999389648438,142.7857666015625,4845300
+2023-12-05,144.11000061035156,145.0800018310547,142.66000366210938,144.57000732421875,143.20181274414062,3961700
+2023-12-06,144.7899932861328,147.07000732421875,144.72999572753906,146.3800048828125,144.9946746826172,4978800
+2023-12-07,147.63999938964844,148.3800048828125,145.1999969482422,147.97000122070312,146.5696258544922,7225100
+2023-12-08,148.07000732421875,150.07000732421875,148.0,149.27999877929688,147.8672332763672,5694600
+2023-12-11,150.6699981689453,152.7100067138672,150.63999938964844,151.24000549316406,149.80868530273438,6343500
+2023-12-12,151.72999572753906,153.58999633789062,150.1699981689453,153.24000549316406,151.7897491455078,5882200
+2023-12-13,152.97999572753906,154.77000427246094,152.72999572753906,154.3000030517578,152.8397216796875,8104500
+2023-12-14,154.36000061035156,155.16000366210938,152.75999450683594,154.8800048828125,153.4142303466797,7869600
+2023-12-15,154.74000549316406,155.88999938964844,153.11000061035156,154.0399932861328,152.58216857910156,15203000
+2023-12-18,153.0,154.35000610351562,151.75,153.4199981689453,151.96804809570312,5379600
+2023-12-19,153.58999633789062,154.47999572753906,152.4499969482422,153.60000610351562,152.14634704589844,5476700
+2023-12-20,153.99000549316406,154.2100067138672,151.5399932861328,151.69000244140625,150.25442504882812,4716400
+2023-12-21,152.0500030517578,152.91000366210938,151.2899932861328,152.58999633789062,151.14590454101562,4036100
+2023-12-22,153.2899932861328,155.4600067138672,153.08999633789062,154.94000244140625,153.47366333007812,3372800
+2023-12-26,154.25,155.27999877929688,154.1300048828125,154.6199951171875,153.1566925048828,2073400
+2023-12-27,154.0500030517578,154.97000122070312,153.72000122070312,154.8800048828125,153.4142303466797,3747400
+2023-12-28,155.25,155.6300048828125,154.5399932861328,154.75,153.28546142578125,2601200
+2023-12-29,154.5399932861328,155.2100067138672,154.41000366210938,154.97000122070312,153.5033721923828,3711400
+2024-01-02,154.89999389648438,160.13999938964844,154.77000427246094,159.82000732421875,158.30747985839844,8059900
+2024-01-03,160.58999633789062,161.75,159.83999633789062,160.4600067138672,158.94142150878906,5301400
+2024-01-04,160.30999755859375,162.2899932861328,159.42999267578125,161.4600067138672,159.9319610595703,8332200
+2024-01-05,161.3300018310547,163.02999877929688,160.61000061035156,162.13999938964844,160.6055145263672,5607600
+2024-01-08,162.17999267578125,162.77000427246094,159.77999877929688,161.42999267578125,159.90223693847656,6001600
+2024-01-09,161.42999267578125,163.47000122070312,160.83999633789062,162.30999755859375,160.77391052246094,4454000
+2024-01-10,162.27000427246094,165.0800018310547,161.8800048828125,164.88999938964844,163.32949829101562,6609900
+2024-01-11,164.25,165.1199951171875,163.08999633789062,163.77999877929688,162.22999572753906,4591500
+2024-01-12,162.75,163.3000030517578,162.17999267578125,162.39999389648438,162.39999389648438,4971100
+2024-01-16,161.97999572753906,162.3000030517578,161.02000427246094,161.47999572753906,161.47999572753906,4747700
+2024-01-17,161.75,162.9499969482422,161.52000427246094,162.0399932861328,162.0399932861328,4282242
diff --git a/datasets/stock/raw/ABT_stock_prices.csv b/datasets/stock/raw/ABT_stock_prices.csv
new file mode 100644
index 00000000..88ddcdb0
--- /dev/null
+++ b/datasets/stock/raw/ABT_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,39.52000045776367,39.56999969482422,38.86000061035156,39.119998931884766,32.27908706665039,8229600
+2014-01-22,38.02000045776367,38.869998931884766,36.939998626708984,38.06999969482422,31.412683486938477,12970000
+2014-01-23,37.900001525878906,37.93000030517578,37.220001220703125,37.43000030517578,30.88462257385254,10207300
+2014-01-24,37.20000076293945,37.20000076293945,36.56999969482422,36.58000183105469,30.18324851989746,9167400
+2014-01-27,36.68000030517578,36.83000183105469,36.130001068115234,36.29999923706055,29.95222282409668,9128900
+2014-01-28,36.540000915527344,36.869998931884766,36.279998779296875,36.369998931884766,30.009981155395508,7608200
+2014-01-29,36.2599983215332,36.5,35.650001525878906,35.849998474121094,29.58090591430664,10404300
+2014-01-30,36.2400016784668,36.619998931884766,36.13999938964844,36.529998779296875,30.141996383666992,9579800
+2014-01-31,36.029998779296875,36.88999938964844,35.970001220703125,36.65999984741211,30.249263763427734,10845500
+2014-02-03,36.58000183105469,36.95000076293945,35.79999923706055,35.849998474121094,29.58090591430664,12231900
+2014-02-04,35.900001525878906,36.439998626708984,35.849998474121094,36.25,29.910968780517578,8237400
+2014-02-05,36.119998931884766,36.599998474121094,35.97999954223633,36.349998474121094,29.993473052978516,7597300
+2014-02-06,36.40999984741211,36.93000030517578,36.380001068115234,36.650001525878906,30.24100685119629,9982300
+2014-02-07,36.77000045776367,37.209999084472656,36.650001525878906,37.18000030517578,30.67833137512207,12028000
+2014-02-10,37.16999816894531,37.31999969482422,36.959999084472656,37.15999984741211,30.661827087402344,11207300
+2014-02-11,37.04999923706055,38.0,37.04999923706055,37.95000076293945,31.313682556152344,8643000
+2014-02-12,37.93000030517578,38.380001068115234,37.88999938964844,38.2599983215332,31.569461822509766,8793500
+2014-02-13,38.06999969482422,38.810001373291016,38.060001373291016,38.720001220703125,31.949031829833984,7253200
+2014-02-14,38.68000030517578,38.97999954223633,38.54999923706055,38.810001373291016,32.02329635620117,7253400
+2014-02-18,38.959999084472656,39.189998626708984,38.79999923706055,38.93000030517578,32.1223030090332,6794100
+2014-02-19,38.7400016784668,39.369998931884766,38.68000030517578,38.7599983215332,31.982036590576172,7093200
+2014-02-20,38.81999969482422,39.09000015258789,38.529998779296875,38.95000076293945,32.138824462890625,8611900
+2014-02-21,38.880001068115234,39.45000076293945,38.790000915527344,38.81999969482422,32.031551361083984,8335100
+2014-02-24,38.869998931884766,39.349998474121094,38.81999969482422,38.97999954223633,32.16356658935547,8104600
+2014-02-25,38.9900016784668,39.52000045776367,38.90999984741211,39.25,32.386348724365234,7952100
+2014-02-26,39.290000915527344,39.65999984741211,39.029998779296875,39.38999938964844,32.501869201660156,8752600
+2014-02-27,39.349998474121094,39.83000183105469,39.33000183105469,39.790000915527344,32.83192443847656,9189600
+2014-02-28,39.619998931884766,39.97999954223633,39.41999816894531,39.779998779296875,32.82367706298828,8695700
+2014-03-03,39.5,39.63999938964844,38.83000183105469,39.33000183105469,32.45236587524414,11006300
+2014-03-04,39.7400016784668,40.31999969482422,39.66999816894531,40.119998931884766,33.10422134399414,9460200
+2014-03-05,40.4900016784668,40.4900016784668,39.7599983215332,39.790000915527344,32.83192443847656,8285200
+2014-03-06,39.91999816894531,40.22999954223633,39.72999954223633,39.72999954223633,32.782413482666016,6442000
+2014-03-07,39.84000015258789,39.95000076293945,39.31999969482422,39.56999969482422,32.65040588378906,8630700
+2014-03-10,39.5,39.88999938964844,39.40999984741211,39.81999969482422,32.85667037963867,5576300
+2014-03-11,39.849998474121094,40.15999984741211,39.650001525878906,39.709999084472656,32.76591873168945,5117600
+2014-03-12,39.439998626708984,39.88999938964844,39.439998626708984,39.65999984741211,32.724647521972656,6933000
+2014-03-13,39.7400016784668,39.81999969482422,39.099998474121094,39.22999954223633,32.36985397338867,6964500
+2014-03-14,39.189998626708984,39.52000045776367,38.90999984741211,38.970001220703125,32.155311584472656,7736000
+2014-03-17,39.04999923706055,39.58000183105469,39.040000915527344,39.5099983215332,32.60087203979492,5768900
+2014-03-18,39.5,39.88999938964844,39.47999954223633,39.72999954223633,32.782413482666016,5534300
+2014-03-19,39.72999954223633,40.220001220703125,39.31999969482422,39.45000076293945,32.5513801574707,8679100
+2014-03-20,39.459999084472656,39.63999938964844,38.779998779296875,38.869998931884766,32.07280349731445,11396600
+2014-03-21,39.209999084472656,39.599998474121094,38.36000061035156,38.38999938964844,31.676746368408203,21663000
+2014-03-24,38.65999984741211,38.65999984741211,38.130001068115234,38.43000030517578,31.709745407104492,11078000
+2014-03-25,38.4900016784668,38.70000076293945,38.08000183105469,38.400001525878906,31.68499755859375,8209600
+2014-03-26,38.54999923706055,39.13999938964844,38.38999938964844,38.560001373291016,31.817018508911133,8174800
+2014-03-27,38.54999923706055,38.689998626708984,38.130001068115234,38.45000076293945,31.726255416870117,7404100
+2014-03-28,38.58000183105469,38.9900016784668,38.209999084472656,38.310001373291016,31.610740661621094,6251400
+2014-03-31,38.47999954223633,38.58000183105469,38.099998474121094,38.5099983215332,31.77574920654297,8038000
+2014-04-01,38.4900016784668,38.83000183105469,38.22999954223633,38.470001220703125,31.742748260498047,5631200
+2014-04-02,38.119998931884766,38.63999938964844,38.06999969482422,38.58000183105469,31.833518981933594,6340700
+2014-04-03,38.7400016784668,38.75,38.29999923706055,38.650001525878906,31.891277313232422,6029600
+2014-04-04,38.869998931884766,39.5,38.599998474121094,38.630001068115234,31.874767303466797,7367600
+2014-04-07,38.560001373291016,38.84000015258789,38.09000015258789,38.16999816894531,31.49521827697754,5892800
+2014-04-08,38.20000076293945,38.20000076293945,37.59000015258789,37.619998931884766,31.041391372680664,9560100
+2014-04-09,37.720001220703125,37.84000015258789,37.349998474121094,37.630001068115234,31.049636840820312,13694800
+2014-04-10,37.81999969482422,37.900001525878906,37.130001068115234,37.2599983215332,30.744335174560547,9788100
+2014-04-11,36.95000076293945,37.25,36.650001525878906,37.02000045776367,30.727731704711914,10490300
+2014-04-14,37.18000030517578,37.779998779296875,37.11000061035156,37.7400016784668,31.325366973876953,12726800
+2014-04-15,37.77000045776367,38.060001373291016,37.2400016784668,37.970001220703125,31.516267776489258,10725400
+2014-04-16,38.75,38.900001525878906,37.560001373291016,38.380001068115234,31.856578826904297,10953300
+2014-04-17,38.2599983215332,39.0099983215332,38.13999938964844,38.93000030517578,32.31310272216797,9824900
+2014-04-21,38.869998931884766,38.9900016784668,38.45000076293945,38.709999084472656,32.1304931640625,6920300
+2014-04-22,38.75,38.900001525878906,38.59000015258789,38.599998474121094,32.0391845703125,6220000
+2014-04-23,38.72999954223633,38.81999969482422,38.52000045776367,38.599998474121094,32.0391845703125,3557500
+2014-04-24,38.650001525878906,38.650001525878906,38.099998474121094,38.43000030517578,31.898080825805664,4421300
+2014-04-25,38.38999938964844,38.439998626708984,37.88999938964844,38.029998779296875,31.566070556640625,4232000
+2014-04-28,38.279998779296875,38.41999816894531,37.779998779296875,38.369998931884766,31.848283767700195,4433600
+2014-04-29,38.369998931884766,38.720001220703125,38.2599983215332,38.540000915527344,31.9893798828125,4415600
+2014-04-30,38.560001373291016,38.939998626708984,38.4900016784668,38.7400016784668,32.15538787841797,5339700
+2014-05-01,38.650001525878906,38.88999938964844,38.38999938964844,38.66999816894531,32.097286224365234,3652400
+2014-05-02,38.66999816894531,38.84000015258789,38.4900016784668,38.560001373291016,32.0059928894043,4774500
+2014-05-05,38.27000045776367,39.130001068115234,38.25,38.84000015258789,32.23838806152344,7593500
+2014-05-06,38.7599983215332,38.81999969482422,38.529998779296875,38.58000183105469,32.0225944519043,4776500
+2014-05-07,38.650001525878906,38.790000915527344,38.290000915527344,38.689998626708984,32.113895416259766,4990200
+2014-05-08,38.689998626708984,38.959999084472656,38.54999923706055,38.72999954223633,32.14707946777344,3962800
+2014-05-09,38.68000030517578,39.02000045776367,38.61000061035156,38.9900016784668,32.36289596557617,4409000
+2014-05-12,39.06999969482422,39.380001068115234,39.029998779296875,39.27000045776367,32.59530258178711,4013200
+2014-05-13,39.380001068115234,39.77000045776367,39.27000045776367,39.65999984741211,32.919029235839844,6265300
+2014-05-14,39.86000061035156,40.119998931884766,39.77000045776367,39.93000030517578,33.143131256103516,7183100
+2014-05-15,39.2599983215332,39.93000030517578,39.04999923706055,39.2400016784668,32.570404052734375,8821600
+2014-05-16,39.61000061035156,39.790000915527344,38.84000015258789,39.060001373291016,32.42100524902344,11024400
+2014-05-19,39.619998931884766,39.939998626708984,39.41999816894531,39.630001068115234,32.89411544799805,6464500
+2014-05-20,39.83000183105469,39.83000183105469,39.349998474121094,39.540000915527344,32.81940460205078,5438900
+2014-05-21,39.54999923706055,39.66999816894531,39.36000061035156,39.560001373291016,32.83602523803711,4352500
+2014-05-22,39.470001220703125,39.77000045776367,39.2400016784668,39.650001525878906,32.91072463989258,3800900
+2014-05-23,39.65999984741211,39.72999954223633,39.5099983215332,39.599998474121094,32.86920928955078,3521800
+2014-05-27,39.52000045776367,39.650001525878906,39.36000061035156,39.58000183105469,32.85262680053711,4711800
+2014-05-28,39.66999816894531,39.77000045776367,39.54999923706055,39.66999816894531,32.92732620239258,3681300
+2014-05-29,39.68000030517578,39.88999938964844,39.54999923706055,39.599998474121094,32.86920928955078,3225200
+2014-05-30,39.61000061035156,40.130001068115234,39.56999969482422,40.0099983215332,33.209529876708984,5898500
+2014-06-02,40.02000045776367,40.040000915527344,39.68000030517578,39.79999923706055,33.03522872924805,3364200
+2014-06-03,39.68000030517578,39.97999954223633,39.68000030517578,39.81999969482422,33.05183410644531,3774900
+2014-06-04,39.79999923706055,39.79999923706055,39.599998474121094,39.75,32.99372100830078,3664300
+2014-06-05,39.7599983215332,40.2400016784668,39.599998474121094,40.150001525878906,33.32573699951172,3824200
+2014-06-06,40.06999969482422,40.25,39.959999084472656,40.04999923706055,33.242740631103516,3536400
+2014-06-09,39.939998626708984,40.209999084472656,39.91999816894531,40.130001068115234,33.30915069580078,3444900
+2014-06-10,40.029998779296875,40.560001373291016,40.029998779296875,40.529998779296875,33.641151428222656,5057600
+2014-06-11,40.2400016784668,40.4900016784668,39.93000030517578,40.0,33.20124053955078,5940000
+2014-06-12,39.97999954223633,40.040000915527344,39.65999984741211,39.810001373291016,33.04352569580078,6510800
+2014-06-13,39.77000045776367,39.849998474121094,39.65999984741211,39.790000915527344,33.02693557739258,3966300
+2014-06-16,39.83000183105469,40.369998931884766,39.59000015258789,39.900001525878906,33.118228912353516,5499800
+2014-06-17,39.79999923706055,39.97999954223633,39.63999938964844,39.86000061035156,33.08503723144531,4593200
+2014-06-18,39.84000015258789,40.40999984741211,39.7400016784668,40.369998931884766,33.508338928222656,5223200
+2014-06-19,40.5099983215332,41.02000045776367,40.38999938964844,41.0,34.03126525878906,6380800
+2014-06-20,41.209999084472656,41.29999923706055,40.810001373291016,40.849998474121094,33.906761169433594,12626700
+2014-06-23,40.970001220703125,41.119998931884766,40.66999816894531,40.72999954223633,33.80714797973633,4922700
+2014-06-24,40.61000061035156,40.90999984741211,40.43000030517578,40.45000076293945,33.57475662231445,4398200
+2014-06-25,40.630001068115234,40.97999954223633,40.439998626708984,40.70000076293945,33.782249450683594,4394100
+2014-06-26,40.7400016784668,40.779998779296875,40.41999816894531,40.619998931884766,33.715843200683594,5691700
+2014-06-27,40.5099983215332,40.689998626708984,40.209999084472656,40.540000915527344,33.649444580078125,8432800
+2014-06-30,40.66999816894531,41.150001525878906,40.599998474121094,40.900001525878906,33.948265075683594,6711200
+2014-07-01,41.18000030517578,41.29999923706055,40.97999954223633,41.18000030517578,34.180667877197266,5472200
+2014-07-02,41.22999954223633,41.849998474121094,41.119998931884766,41.790000915527344,34.68700408935547,5766000
+2014-07-03,41.810001373291016,41.959999084472656,41.630001068115234,41.88999938964844,34.76999282836914,3000000
+2014-07-07,41.68000030517578,41.81999969482422,41.4900016784668,41.5099983215332,34.454566955566406,4043400
+2014-07-08,41.33000183105469,41.43000030517578,40.939998626708984,41.04999923706055,34.0727653503418,4789500
+2014-07-09,41.209999084472656,41.380001068115234,40.95000076293945,41.27000045776367,34.255374908447266,3562400
+2014-07-10,41.029998779296875,41.29999923706055,40.91999816894531,41.2400016784668,34.230472564697266,4839200
+2014-07-11,41.09000015258789,41.36000061035156,40.97999954223633,41.29999923706055,34.46413040161133,5077900
+2014-07-14,41.95000076293945,41.95000076293945,41.5,41.81999969482422,34.898048400878906,6699800
+2014-07-15,41.7400016784668,41.79999923706055,41.16999816894531,41.16999816894531,34.35564041137695,10954200
+2014-07-16,41.56999969482422,41.58000183105469,41.0,41.04999923706055,34.25550079345703,5564800
+2014-07-17,41.02000045776367,42.9900016784668,41.0,41.900001525878906,34.96480941772461,12228300
+2014-07-18,41.900001525878906,42.79999923706055,41.779998779296875,42.72999954223633,35.657432556152344,9538000
+2014-07-21,42.5,43.029998779296875,42.2599983215332,42.959999084472656,35.849361419677734,8027300
+2014-07-22,43.0,43.22999954223633,42.880001068115234,43.09000015258789,35.957847595214844,8315800
+2014-07-23,43.2400016784668,43.27000045776367,42.869998931884766,42.970001220703125,35.85771179199219,4315900
+2014-07-24,42.939998626708984,43.16999816894531,42.7400016784668,42.88999938964844,35.79095458984375,4890700
+2014-07-25,42.88999938964844,43.11000061035156,42.7599983215332,43.040000915527344,35.91611862182617,3979100
+2014-07-28,42.95000076293945,43.04999923706055,42.619998931884766,42.93000030517578,35.82432556152344,3449200
+2014-07-29,42.970001220703125,42.97999954223633,42.54999923706055,42.75,35.67412567138672,4575300
+2014-07-30,42.959999084472656,43.09000015258789,42.65999984741211,42.86000061035156,35.76591491699219,3564000
+2014-07-31,42.52000045776367,42.880001068115234,42.08000183105469,42.119998931884766,35.14839172363281,4658700
+2014-08-01,42.0,42.36000061035156,41.810001373291016,42.029998779296875,35.073299407958984,3905900
+2014-08-04,42.119998931884766,42.5,41.84000015258789,42.38999938964844,35.37371826171875,3639100
+2014-08-05,42.13999938964844,42.369998931884766,41.65999984741211,41.779998779296875,34.864681243896484,4190500
+2014-08-06,41.66999816894531,41.970001220703125,41.439998626708984,41.77000045776367,34.85634231567383,3726900
+2014-08-07,41.75,41.97999954223633,41.47999954223633,41.529998779296875,34.65605926513672,4013800
+2014-08-08,41.47999954223633,41.720001220703125,41.150001525878906,41.689998626708984,34.78956985473633,4417600
+2014-08-11,41.91999816894531,42.15999984741211,41.630001068115234,42.04999923706055,35.090003967285156,2630400
+2014-08-12,41.90999984741211,42.11000061035156,41.41999816894531,41.56999969482422,34.6894416809082,3337500
+2014-08-13,41.880001068115234,42.15999984741211,41.83000183105469,42.15999984741211,35.18177032470703,3441500
+2014-08-14,42.150001525878906,42.45000076293945,42.150001525878906,42.33000183105469,35.32363510131836,4679900
+2014-08-15,42.36000061035156,42.650001525878906,41.709999084472656,42.060001373291016,35.09832000732422,5031600
+2014-08-18,42.619998931884766,42.619998931884766,42.099998474121094,42.22999954223633,35.24020767211914,3234800
+2014-08-19,42.29999923706055,42.619998931884766,42.09000015258789,42.540000915527344,35.49888229370117,2963300
+2014-08-20,42.220001220703125,42.4900016784668,41.959999084472656,42.13999938964844,35.16509246826172,4953600
+2014-08-21,42.290000915527344,42.52000045776367,42.20000076293945,42.31999969482422,35.3152961730957,3060800
+2014-08-22,42.220001220703125,42.33000183105469,42.0,42.11000061035156,35.14006042480469,2462400
+2014-08-25,42.40999984741211,42.70000076293945,42.27000045776367,42.4900016784668,35.45716094970703,2424000
+2014-08-26,42.5,42.93000030517578,42.369998931884766,42.79999923706055,35.715850830078125,3229100
+2014-08-27,42.72999954223633,42.880001068115234,42.5,42.599998474121094,35.5489501953125,2805100
+2014-08-28,42.43000030517578,42.599998474121094,42.27000045776367,42.349998474121094,35.340328216552734,2525300
+2014-08-29,42.40999984741211,42.40999984741211,42.060001373291016,42.2400016784668,35.24854278564453,4384400
+2014-09-02,42.16999816894531,42.400001525878906,41.939998626708984,42.22999954223633,35.24020767211914,4300900
+2014-09-03,42.400001525878906,42.790000915527344,42.349998474121094,42.7599983215332,35.682472229003906,4143500
+2014-09-04,42.79999923706055,43.08000183105469,42.66999816894531,42.900001525878906,35.799293518066406,4123200
+2014-09-05,42.880001068115234,42.959999084472656,42.45000076293945,42.95000076293945,35.84102249145508,3484300
+2014-09-08,42.880001068115234,43.08000183105469,42.599998474121094,42.810001373291016,35.72419357299805,2602900
+2014-09-09,42.83000183105469,42.97999954223633,42.63999938964844,42.83000183105469,35.740882873535156,3586800
+2014-09-10,42.97999954223633,43.04999923706055,42.630001068115234,42.900001525878906,35.799293518066406,3503000
+2014-09-11,42.689998626708984,43.029998779296875,42.380001068115234,42.560001373291016,35.51557922363281,7754900
+2014-09-12,42.619998931884766,42.869998931884766,42.45000076293945,42.54999923706055,35.507225036621094,4259600
+2014-09-15,42.61000061035156,42.779998779296875,42.439998626708984,42.720001220703125,35.64909744262695,3067500
+2014-09-16,42.709999084472656,42.970001220703125,42.4900016784668,42.900001525878906,35.799293518066406,3179500
+2014-09-17,42.939998626708984,43.56999969482422,42.7599983215332,43.380001068115234,36.19984817504883,4788700
+2014-09-18,43.4900016784668,43.869998931884766,43.439998626708984,43.689998626708984,36.45853042602539,5032900
+2014-09-19,43.959999084472656,44.20000076293945,43.560001373291016,43.59000015258789,36.375091552734375,6139300
+2014-09-22,43.59000015258789,43.66999816894531,43.220001220703125,43.400001525878906,36.21653747558594,3402000
+2014-09-23,42.709999084472656,43.15999984741211,42.4900016784668,42.5,35.46551513671875,6585900
+2014-09-24,42.45000076293945,42.90999984741211,42.439998626708984,42.630001068115234,35.573978424072266,6268300
+2014-09-25,42.41999816894531,42.47999954223633,41.970001220703125,42.0,35.04826736450195,4316700
+2014-09-26,42.130001068115234,42.2400016784668,41.90999984741211,42.0099983215332,35.056610107421875,6349900
+2014-09-29,41.66999816894531,42.0099983215332,41.66999816894531,41.900001525878906,34.96480941772461,4881100
+2014-09-30,41.79999923706055,41.9900016784668,41.59000015258789,41.59000015258789,34.70611572265625,4874800
+2014-10-01,42.04999923706055,42.060001373291016,41.0099983215332,41.18000030517578,34.363990783691406,5573800
+2014-10-02,41.220001220703125,41.45000076293945,40.90999984741211,41.209999084472656,34.389034271240234,4707100
+2014-10-03,41.40999984741211,41.86000061035156,41.279998779296875,41.790000915527344,34.87302780151367,3430900
+2014-10-06,42.040000915527344,42.470001220703125,41.9900016784668,42.36000061035156,35.34867858886719,6713300
+2014-10-07,42.09000015258789,42.18000030517578,41.45000076293945,41.459999084472656,34.59763717651367,5178200
+2014-10-08,41.439998626708984,42.16999816894531,41.349998474121094,42.13999938964844,35.16509246826172,6067400
+2014-10-09,42.189998626708984,42.540000915527344,41.61000061035156,41.630001068115234,34.739505767822266,5503700
+2014-10-10,41.470001220703125,42.290000915527344,41.45000076293945,41.540000915527344,34.848575592041016,4990100
+2014-10-13,41.470001220703125,41.77000045776367,40.869998931884766,40.91999816894531,34.32843017578125,4494600
+2014-10-14,41.0,41.939998626708984,40.939998626708984,41.060001373291016,34.44589614868164,7129200
+2014-10-15,40.380001068115234,40.529998779296875,39.36000061035156,40.0099983215332,33.56502151489258,8971800
+2014-10-16,39.34000015258789,40.310001373291016,39.279998779296875,39.9900016784668,33.548255920410156,8828700
+2014-10-17,40.349998474121094,41.040000915527344,40.16999816894531,40.86000061035156,34.278099060058594,7215400
+2014-10-20,40.849998474121094,41.5099983215332,40.66999816894531,41.459999084472656,34.78144836425781,5014400
+2014-10-21,41.90999984741211,42.43000030517578,41.75,42.38999938964844,35.561649322509766,5352600
+2014-10-22,42.5,43.029998779296875,41.47999954223633,41.59000015258789,34.89049530029297,6986500
+2014-10-23,42.0,42.77000045776367,41.95000076293945,42.43000030517578,35.595191955566406,4599300
+2014-10-24,42.34000015258789,42.66999816894531,42.119998931884766,42.459999084472656,35.62037658691406,4676900
+2014-10-27,42.43000030517578,42.47999954223633,42.040000915527344,42.2400016784668,35.435813903808594,3943900
+2014-10-28,42.220001220703125,42.5099983215332,41.95000076293945,42.5,35.6539192199707,6106200
+2014-10-29,42.810001373291016,43.560001373291016,42.400001525878906,42.7400016784668,35.85525894165039,4253200
+2014-10-30,42.70000076293945,43.52000045776367,42.529998779296875,43.4900016784668,36.48446273803711,3828800
+2014-10-31,44.04999923706055,44.060001373291016,43.439998626708984,43.59000015258789,36.56834411621094,6124900
+2014-11-03,43.560001373291016,43.689998626708984,43.060001373291016,43.290000915527344,36.316673278808594,4404100
+2014-11-04,43.02000045776367,43.63999938964844,43.02000045776367,43.61000061035156,36.58513259887695,4187100
+2014-11-05,43.93000030517578,43.9900016784668,43.34000015258789,43.65999984741211,36.627079010009766,4193200
+2014-11-06,43.599998474121094,43.84000015258789,43.439998626708984,43.689998626708984,36.6522331237793,3770600
+2014-11-07,43.77000045776367,43.810001373291016,43.16999816894531,43.369998931884766,36.3837776184082,3992700
+2014-11-10,43.349998474121094,44.099998474121094,43.16999816894531,44.09000015258789,36.9878044128418,5318900
+2014-11-11,44.119998931884766,44.630001068115234,44.099998474121094,44.25,37.12202453613281,3192600
+2014-11-12,44.189998626708984,44.29999923706055,43.939998626708984,44.22999954223633,37.105247497558594,3486000
+2014-11-13,44.279998779296875,44.77000045776367,44.209999084472656,44.59000015258789,37.407257080078125,3488800
+2014-11-14,44.59000015258789,44.59000015258789,43.68000030517578,43.810001373291016,36.75291442871094,4206000
+2014-11-17,43.709999084472656,43.95000076293945,43.61000061035156,43.709999084472656,36.66900634765625,3871700
+2014-11-18,43.79999923706055,43.880001068115234,43.43000030517578,43.70000076293945,36.66061782836914,6724900
+2014-11-19,43.790000915527344,43.790000915527344,43.349998474121094,43.43000030517578,36.43411636352539,3768000
+2014-11-20,43.29999923706055,43.84000015258789,43.04999923706055,43.779998779296875,36.72772979736328,4862100
+2014-11-21,44.150001525878906,44.189998626708984,43.709999084472656,43.810001373291016,36.75291442871094,6495800
+2014-11-24,43.59000015258789,44.400001525878906,43.59000015258789,44.31999969482422,37.18075180053711,3798700
+2014-11-25,44.310001373291016,44.380001068115234,43.970001220703125,44.15999984741211,37.0465202331543,4651800
+2014-11-26,44.15999984741211,44.43000030517578,43.9900016784668,44.25,37.12202453613281,2876700
+2014-11-28,44.45000076293945,44.7599983215332,44.40999984741211,44.5099983215332,37.34013366699219,2440100
+2014-12-01,44.27000045776367,44.56999969482422,44.20000076293945,44.31999969482422,37.18075180053711,5340400
+2014-12-02,44.68000030517578,45.619998931884766,44.68000030517578,45.220001220703125,37.93578338623047,10949300
+2014-12-03,45.220001220703125,45.810001373291016,45.099998474121094,45.68000030517578,38.32168197631836,4993000
+2014-12-04,45.65999984741211,45.95000076293945,45.25,45.4900016784668,38.16228485107422,6377200
+2014-12-05,45.43000030517578,45.529998779296875,45.20000076293945,45.29999923706055,38.00288772583008,4179500
+2014-12-08,45.349998474121094,46.099998474121094,45.34000015258789,45.709999084472656,38.346839904785156,4220000
+2014-12-09,45.33000183105469,45.470001220703125,44.880001068115234,45.439998626708984,38.12033462524414,3554000
+2014-12-10,45.33000183105469,45.459999084472656,44.33000183105469,44.369998931884766,37.222694396972656,5489800
+2014-12-11,44.5099983215332,45.119998931884766,44.29999923706055,44.459999084472656,37.29820251464844,3954300
+2014-12-12,44.119998931884766,44.54999923706055,43.66999816894531,43.689998626708984,36.6522331237793,5191400
+2014-12-15,44.15999984741211,44.36000061035156,43.349998474121094,43.459999084472656,36.45927810668945,4993800
+2014-12-16,43.22999954223633,44.41999816894531,43.099998474121094,43.400001525878906,36.40895462036133,6186500
+2014-12-17,43.470001220703125,44.36000061035156,43.40999984741211,44.2599983215332,37.13041687011719,5045700
+2014-12-18,44.709999084472656,45.790000915527344,44.439998626708984,45.77000045776367,38.39717102050781,6703700
+2014-12-19,45.90999984741211,46.45000076293945,45.779998779296875,46.04999923706055,38.632076263427734,11329200
+2014-12-22,45.93000030517578,46.5,45.90999984741211,46.369998931884766,38.90052795410156,4831400
+2014-12-23,46.130001068115234,46.5,45.470001220703125,45.720001220703125,38.355224609375,4078900
+2014-12-24,45.7400016784668,45.95000076293945,45.63999938964844,45.70000076293945,38.33845138549805,2527200
+2014-12-26,45.810001373291016,46.18000030517578,45.709999084472656,45.849998474121094,38.464290618896484,2057700
+2014-12-29,45.59000015258789,45.81999969482422,45.45000076293945,45.599998474121094,38.25456619262695,2580900
+2014-12-30,45.61000061035156,45.91999816894531,45.61000061035156,45.689998626708984,38.33005905151367,2950400
+2014-12-31,45.70000076293945,46.04999923706055,44.9900016784668,45.02000045776367,37.76799392700195,3418600
+2015-01-02,45.25,45.45000076293945,44.63999938964844,44.900001525878906,37.667335510253906,3216600
+2015-01-05,44.79999923706055,45.400001525878906,44.630001068115234,44.90999984741211,37.67570877075195,5735900
+2015-01-06,44.9900016784668,45.11000061035156,43.93000030517578,44.400001525878906,37.24786376953125,6584300
+2015-01-07,44.72999954223633,44.939998626708984,44.380001068115234,44.7599983215332,37.549869537353516,4609500
+2015-01-08,45.189998626708984,45.790000915527344,45.0099983215332,45.68000030517578,38.32168197631836,4883000
+2015-01-09,45.75,45.869998931884766,45.11000061035156,45.20000076293945,37.91899871826172,4742200
+2015-01-12,45.380001068115234,45.7599983215332,44.939998626708984,45.58000183105469,38.237789154052734,6178800
+2015-01-13,45.34000015258789,45.529998779296875,44.25,44.61000061035156,37.62213897705078,6745000
+2015-01-14,44.290000915527344,44.65999984741211,43.93000030517578,44.279998779296875,37.34381866455078,5865900
+2015-01-15,44.5,44.66999816894531,43.900001525878906,43.95000076293945,37.065513610839844,3916200
+2015-01-16,43.79999923706055,44.54999923706055,43.720001220703125,44.4900016784668,37.52093505859375,4564200
+2015-01-20,44.66999816894531,44.75,43.88999938964844,44.220001220703125,37.293235778808594,5159900
+2015-01-21,43.959999084472656,44.25,43.619998931884766,44.060001373291016,37.15829086303711,5328200
+2015-01-22,44.34000015258789,44.56999969482422,43.79999923706055,44.4900016784668,37.52093505859375,5329100
+2015-01-23,44.47999954223633,44.47999954223633,43.81999969482422,43.86000061035156,36.9896125793457,6664000
+2015-01-26,43.7400016784668,44.20000076293945,43.41999816894531,44.150001525878906,37.234195709228516,4376200
+2015-01-27,43.880001068115234,44.02000045776367,43.43000030517578,43.68000030517578,36.837825775146484,4847400
+2015-01-28,43.939998626708984,44.20000076293945,43.36000061035156,43.40999984741211,36.610107421875,7641000
+2015-01-29,43.790000915527344,45.40999984741211,43.70000076293945,45.2599983215332,38.170318603515625,10054600
+2015-01-30,45.400001525878906,45.630001068115234,44.70000076293945,44.7599983215332,37.748634338378906,9613300
+2015-02-02,44.93000030517578,45.2400016784668,44.279998779296875,45.22999954223633,38.145023345947266,7312900
+2015-02-03,45.40999984741211,45.880001068115234,45.34000015258789,45.83000183105469,38.65103530883789,8380300
+2015-02-04,45.54999923706055,45.9900016784668,45.04999923706055,45.16999816894531,38.09441375732422,8231200
+2015-02-05,45.2599983215332,45.869998931884766,45.2599983215332,45.650001525878906,38.499229431152344,6374400
+2015-02-06,45.59000015258789,46.209999084472656,45.33000183105469,45.5,38.372711181640625,5601600
+2015-02-09,45.209999084472656,45.209999084472656,44.29999923706055,44.52000045776367,37.546226501464844,6585900
+2015-02-10,44.68000030517578,45.0099983215332,44.400001525878906,44.91999816894531,37.88357162475586,5210500
+2015-02-11,44.880001068115234,45.20000076293945,44.560001373291016,44.93000030517578,37.89201354980469,4302900
+2015-02-12,45.040000915527344,45.25,44.79999923706055,45.220001220703125,38.13658905029297,4683700
+2015-02-13,45.04999923706055,46.16999816894531,45.02000045776367,46.09000015258789,38.87030792236328,6524900
+2015-02-17,46.04999923706055,46.529998779296875,46.0,46.40999984741211,39.14017868041992,6366400
+2015-02-18,46.2599983215332,46.529998779296875,46.150001525878906,46.40999984741211,39.14017868041992,4051400
+2015-02-19,46.36000061035156,46.66999816894531,46.09000015258789,46.61000061035156,39.30885314941406,6590300
+2015-02-20,46.529998779296875,47.56999969482422,46.400001525878906,47.47999954223633,40.042564392089844,6512400
+2015-02-23,47.33000183105469,47.5,47.02000045776367,47.31999969482422,39.90763473510742,5608100
+2015-02-24,47.27000045776367,47.59000015258789,47.130001068115234,47.470001220703125,40.03414535522461,4789000
+2015-02-25,47.54999923706055,47.7400016784668,47.2400016784668,47.400001525878906,39.975101470947266,4777400
+2015-02-26,47.31999969482422,47.709999084472656,47.099998474121094,47.61000061035156,40.15220642089844,5112300
+2015-02-27,47.47999954223633,47.880001068115234,47.369998931884766,47.369998931884766,39.94978713989258,5805800
+2015-03-02,47.34000015258789,47.630001068115234,47.130001068115234,47.220001220703125,39.82329177856445,7016300
+2015-03-03,47.13999938964844,47.13999938964844,46.66999816894531,47.09000015258789,39.713661193847656,6018900
+2015-03-04,46.869998931884766,47.47999954223633,46.81999969482422,47.0099983215332,39.64618682861328,5558500
+2015-03-05,46.880001068115234,47.5,46.81999969482422,47.439998626708984,40.00883483886719,4842600
+2015-03-06,47.18000030517578,47.2599983215332,46.349998474121094,46.5,39.216068267822266,7264900
+2015-03-09,46.5,46.97999954223633,46.400001525878906,46.83000183105469,39.49439239501953,4465200
+2015-03-10,46.41999816894531,46.61000061035156,46.15999984741211,46.16999816894531,38.93777084350586,5106100
+2015-03-11,46.38999938964844,46.650001525878906,46.209999084472656,46.29999923706055,39.047401428222656,5030800
+2015-03-12,46.470001220703125,47.310001373291016,46.349998474121094,47.25,39.84859848022461,5209700
+2015-03-13,47.209999084472656,47.22999954223633,46.61000061035156,46.880001068115234,39.536556243896484,4744100
+2015-03-16,47.119998931884766,47.849998474121094,47.119998931884766,47.83000183105469,40.337738037109375,4763600
+2015-03-17,47.43000030517578,47.79999923706055,47.06999969482422,47.09000015258789,39.713661193847656,5609100
+2015-03-18,46.869998931884766,47.650001525878906,46.38999938964844,47.38999938964844,39.9666633605957,6656700
+2015-03-19,47.459999084472656,47.540000915527344,47.130001068115234,47.439998626708984,40.00883483886719,4013600
+2015-03-20,47.65999984741211,47.77000045776367,47.33000183105469,47.470001220703125,40.03414535522461,7563000
+2015-03-23,47.470001220703125,47.72999954223633,47.220001220703125,47.470001220703125,40.03414535522461,3931100
+2015-03-24,47.310001373291016,47.630001068115234,46.9900016784668,47.0,39.637760162353516,4595800
+2015-03-25,47.040000915527344,47.5,46.5,46.529998779296875,39.24137496948242,5061100
+2015-03-26,46.40999984741211,46.790000915527344,46.099998474121094,46.5,39.216068267822266,4367400
+2015-03-27,46.61000061035156,47.029998779296875,46.41999816894531,46.779998779296875,39.45221710205078,3444400
+2015-03-30,47.0,47.209999084472656,46.88999938964844,47.08000183105469,39.70522689819336,2967200
+2015-03-31,46.83000183105469,46.97999954223633,46.33000183105469,46.33000183105469,39.072715759277344,5358100
+2015-04-01,46.33000183105469,46.369998931884766,45.54999923706055,45.88999938964844,38.70163345336914,6369000
+2015-04-02,46.11000061035156,46.38999938964844,45.72999954223633,46.130001068115234,38.90404510498047,3974000
+2015-04-06,45.79999923706055,46.56999969482422,45.650001525878906,46.29999923706055,39.047401428222656,4083500
+2015-04-07,46.29999923706055,46.599998474121094,46.15999984741211,46.189998626708984,38.95463943481445,3161100
+2015-04-08,46.209999084472656,46.75,45.900001525878906,46.61000061035156,39.30885314941406,6011800
+2015-04-09,46.5,47.119998931884766,46.45000076293945,47.0,39.637760162353516,4337300
+2015-04-10,46.97999954223633,47.20000076293945,46.70000076293945,47.150001525878906,39.76424789428711,3759900
+2015-04-13,46.779998779296875,47.11000061035156,46.5,46.529998779296875,39.442142486572266,3064500
+2015-04-14,46.5099983215332,46.75,46.34000015258789,46.70000076293945,39.586246490478516,3244000
+2015-04-15,46.810001373291016,46.95000076293945,46.59000015258789,46.83000183105469,39.69645309448242,4046600
+2015-04-16,46.61000061035156,46.88999938964844,46.380001068115234,46.52000045776367,39.43367385864258,3769000
+2015-04-17,46.290000915527344,46.45000076293945,45.810001373291016,46.25,39.20479965209961,4312000
+2015-04-20,46.41999816894531,46.709999084472656,46.369998931884766,46.630001068115234,39.52691650390625,3371900
+2015-04-21,46.939998626708984,47.279998779296875,46.720001220703125,47.119998931884766,39.942264556884766,8616000
+2015-04-22,47.25,48.400001525878906,47.119998931884766,48.349998474121094,40.98489761352539,7638400
+2015-04-23,48.349998474121094,48.619998931884766,47.83000183105469,48.459999084472656,41.078155517578125,6401900
+2015-04-24,48.36000061035156,48.52000045776367,48.09000015258789,48.31999969482422,40.95947265625,3451000
+2015-04-27,48.279998779296875,48.400001525878906,47.380001068115234,47.4900016784668,40.25591278076172,5254500
+2015-04-28,47.619998931884766,47.72999954223633,47.0099983215332,47.59000015258789,40.3406867980957,3788400
+2015-04-29,47.279998779296875,47.63999938964844,46.880001068115234,47.16999816894531,39.98465347290039,3566600
+2015-04-30,46.93000030517578,47.20000076293945,46.2599983215332,46.41999816894531,39.3488883972168,5963600
+2015-05-01,46.709999084472656,46.93000030517578,46.400001525878906,46.689998626708984,39.57777404785156,3410100
+2015-05-04,46.779998779296875,47.34000015258789,46.779998779296875,47.0,39.84054946899414,3126900
+2015-05-05,47.02000045776367,47.209999084472656,46.779998779296875,46.849998474121094,39.713401794433594,4377700
+2015-05-06,46.849998474121094,46.97999954223633,46.22999954223633,46.540000915527344,39.45061492919922,3832700
+2015-05-07,46.439998626708984,46.720001220703125,46.369998931884766,46.5,39.41669845581055,4488900
+2015-05-08,47.099998474121094,47.70000076293945,47.029998779296875,47.56999969482422,40.3237190246582,4296400
+2015-05-11,47.279998779296875,47.7400016784668,47.22999954223633,47.33000183105469,40.12028503417969,3551400
+2015-05-12,47.029998779296875,47.290000915527344,46.88999938964844,47.130001068115234,39.95073699951172,3520500
+2015-05-13,47.20000076293945,47.369998931884766,46.880001068115234,47.029998779296875,39.86597442626953,2651400
+2015-05-14,47.380001068115234,48.790000915527344,47.290000915527344,48.66999816894531,41.25616455078125,8225900
+2015-05-15,48.560001373291016,48.84000015258789,48.470001220703125,48.709999084472656,41.290061950683594,5179000
+2015-05-18,48.779998779296875,49.09000015258789,48.77000045776367,48.84000015258789,41.4002571105957,4221400
+2015-05-19,48.779998779296875,49.150001525878906,48.66999816894531,49.0099983215332,41.544368743896484,4137800
+2015-05-20,49.08000183105469,49.36000061035156,48.93000030517578,49.13999938964844,41.654563903808594,3682300
+2015-05-21,49.060001373291016,49.43000030517578,48.900001525878906,49.34000015258789,41.824100494384766,4193700
+2015-05-22,49.099998474121094,49.43000030517578,48.90999984741211,49.029998779296875,41.56132507324219,3454700
+2015-05-26,49.099998474121094,49.22999954223633,48.38999938964844,48.599998474121094,41.19681930541992,3879600
+2015-05-27,48.869998931884766,49.060001373291016,48.59000015258789,49.0099983215332,41.544368743896484,4348600
+2015-05-28,48.880001068115234,49.380001068115234,48.84000015258789,49.2599983215332,41.756290435791016,5980600
+2015-05-29,49.18000030517578,49.2599983215332,48.529998779296875,48.599998474121094,41.19681930541992,8667200
+2015-06-01,48.77000045776367,49.20000076293945,48.56999969482422,48.939998626708984,41.485023498535156,5055100
+2015-06-02,48.650001525878906,49.189998626708984,48.31999969482422,48.939998626708984,41.485023498535156,5138100
+2015-06-03,48.959999084472656,49.130001068115234,48.7400016784668,48.86000061035156,41.41722869873047,3309600
+2015-06-04,48.97999954223633,49.16999816894531,48.529998779296875,48.68000030517578,41.26463317871094,4687000
+2015-06-05,48.59000015258789,48.630001068115234,48.0099983215332,48.45000076293945,41.06967544555664,3542400
+2015-06-08,48.369998931884766,48.56999969482422,48.20000076293945,48.439998626708984,41.06119155883789,4353000
+2015-06-09,48.52000045776367,48.529998779296875,48.0099983215332,48.18000030517578,40.84080123901367,3402000
+2015-06-10,48.36000061035156,48.689998626708984,48.29999923706055,48.5,41.112056732177734,5614900
+2015-06-11,48.70000076293945,49.25,48.5099983215332,49.060001373291016,41.58675003051758,7101200
+2015-06-12,48.90999984741211,48.959999084472656,48.63999938964844,48.66999816894531,41.25616455078125,3692100
+2015-06-15,48.29999923706055,48.36000061035156,47.720001220703125,48.06999969482422,40.747554779052734,4807100
+2015-06-16,48.06999969482422,48.540000915527344,47.900001525878906,48.47999954223633,41.09510803222656,3919700
+2015-06-17,48.5,48.7400016784668,48.33000183105469,48.56999969482422,41.171390533447266,3724400
+2015-06-18,48.689998626708984,50.15999984741211,48.650001525878906,49.939998626708984,42.33270263671875,7971800
+2015-06-19,49.900001525878906,50.11000061035156,49.7400016784668,49.88999938964844,42.29032516479492,9367200
+2015-06-22,49.959999084472656,50.369998931884766,49.84000015258789,50.029998779296875,42.40898132324219,4627000
+2015-06-23,50.220001220703125,50.470001220703125,49.689998626708984,49.880001068115234,42.28184509277344,3258300
+2015-06-24,49.59000015258789,49.849998474121094,49.47999954223633,49.5,41.95972442626953,4572400
+2015-06-25,49.650001525878906,49.869998931884766,49.279998779296875,49.33000183105469,41.81563186645508,3607900
+2015-06-26,49.470001220703125,49.97999954223633,49.27000045776367,49.970001220703125,42.35813903808594,6780500
+2015-06-29,49.540000915527344,49.849998474121094,48.959999084472656,49.0099983215332,41.544368743896484,5364300
+2015-06-30,49.5099983215332,49.54999923706055,48.90999984741211,49.08000183105469,41.60371780395508,4514700
+2015-07-01,49.400001525878906,49.630001068115234,49.08000183105469,49.52000045776367,41.9766960144043,3378200
+2015-07-02,49.79999923706055,49.81999969482422,49.15999984741211,49.40999984741211,41.8834342956543,2740300
+2015-07-06,49.02000045776367,50.119998931884766,48.91999816894531,49.7400016784668,42.16317367553711,5783800
+2015-07-07,49.959999084472656,50.2400016784668,49.099998474121094,50.209999084472656,42.56156921386719,6069400
+2015-07-08,49.7400016784668,50.09000015258789,49.16999816894531,49.25,41.74781036376953,5839600
+2015-07-09,49.79999923706055,49.93000030517578,49.18000030517578,49.189998626708984,41.69694900512695,5604800
+2015-07-10,49.630001068115234,50.119998931884766,49.38999938964844,49.93000030517578,42.32421875,5028200
+2015-07-13,50.0,50.11000061035156,49.58000183105469,49.720001220703125,42.34977340698242,5519900
+2015-07-14,49.810001373291016,50.380001068115234,49.70000076293945,50.20000076293945,42.75863265991211,4253700
+2015-07-15,49.84000015258789,49.9900016784668,49.13999938964844,49.310001373291016,42.00055694580078,6612000
+2015-07-16,49.81999969482422,49.84000015258789,49.540000915527344,49.77000045776367,42.392372131347656,3830400
+2015-07-17,49.52000045776367,49.970001220703125,49.45000076293945,49.900001525878906,42.50310134887695,5408700
+2015-07-20,50.0099983215332,50.33000183105469,49.97999954223633,50.060001373291016,42.63938522338867,5416600
+2015-07-21,49.90999984741211,50.27000045776367,49.7599983215332,49.7599983215332,42.38385009765625,6399800
+2015-07-22,49.869998931884766,51.09000015258789,49.2599983215332,50.97999954223633,43.422996520996094,10392300
+2015-07-23,51.33000183105469,51.7400016784668,50.939998626708984,51.20000076293945,43.61039352416992,6098500
+2015-07-24,50.849998474121094,51.470001220703125,50.84000015258789,51.04999923706055,43.48262405395508,5982700
+2015-07-27,50.63999938964844,50.849998474121094,50.209999084472656,50.689998626708984,43.175994873046875,5484200
+2015-07-28,51.09000015258789,51.2400016784668,50.650001525878906,50.939998626708984,43.3889274597168,5734900
+2015-07-29,50.97999954223633,51.16999816894531,50.7599983215332,51.060001373291016,43.491153717041016,3530700
+2015-07-30,50.95000076293945,51.04999923706055,50.540000915527344,50.77000045776367,43.24413299560547,3665000
+2015-07-31,51.06999969482422,51.130001068115234,50.599998474121094,50.689998626708984,43.175994873046875,5573500
+2015-08-03,50.88999938964844,50.90999984741211,50.13999938964844,50.5,43.01416015625,3506600
+2015-08-04,50.75,50.810001373291016,50.290000915527344,50.5099983215332,43.02267837524414,3487700
+2015-08-05,50.97999954223633,51.0,50.38999938964844,50.47999954223633,42.99711608886719,5032800
+2015-08-06,50.52000045776367,51.0099983215332,50.06999969482422,50.31999969482422,42.860843658447266,6213200
+2015-08-07,50.400001525878906,50.439998626708984,49.369998931884766,50.11000061035156,42.68196487426758,4351800
+2015-08-10,50.41999816894531,51.16999816894531,50.38999938964844,50.65999984741211,43.15044021606445,3729300
+2015-08-11,50.18000030517578,50.52000045776367,49.9900016784668,50.38999938964844,42.92046356201172,4033300
+2015-08-12,50.43000030517578,50.4900016784668,49.220001220703125,50.09000015258789,42.66494369506836,5395100
+2015-08-13,50.02000045776367,50.11000061035156,49.61000061035156,49.84000015258789,42.45199203491211,4130000
+2015-08-14,49.81999969482422,50.310001373291016,49.720001220703125,50.22999954223633,42.7841796875,3776400
+2015-08-17,50.0099983215332,50.40999984741211,49.75,50.380001068115234,42.91194152832031,3216600
+2015-08-18,50.310001373291016,50.599998474121094,50.25,50.439998626708984,42.963050842285156,3288200
+2015-08-19,50.13999938964844,50.16999816894531,49.40999984741211,49.84000015258789,42.45199203491211,6000600
+2015-08-20,49.400001525878906,49.5099983215332,48.5099983215332,48.529998779296875,41.33617401123047,5977400
+2015-08-21,48.029998779296875,48.43000030517578,47.130001068115234,47.130001068115234,40.14370346069336,9305900
+2015-08-24,44.5099983215332,45.810001373291016,42.72999954223633,43.70000076293945,37.22215270996094,18430700
+2015-08-25,44.869998931884766,45.099998474121094,42.880001068115234,42.900001525878906,36.54074478149414,14575400
+2015-08-26,43.86000061035156,44.119998931884766,42.29999923706055,43.97999954223633,37.46065902709961,12675400
+2015-08-27,45.599998474121094,46.04999923706055,44.66999816894531,45.63999938964844,38.87457275390625,14260400
+2015-08-28,45.61000061035156,46.11000061035156,45.209999084472656,46.02000045776367,39.19824981689453,9191600
+2015-08-31,45.90999984741211,46.630001068115234,45.119998931884766,45.290000915527344,38.57645034790039,7470200
+2015-09-01,44.220001220703125,44.5,43.369998931884766,43.56999969482422,37.11143112182617,9000500
+2015-09-02,44.310001373291016,44.439998626708984,43.619998931884766,44.2400016784668,37.68211364746094,7517600
+2015-09-03,44.52000045776367,44.779998779296875,43.95000076293945,44.13999938964844,37.596927642822266,6426200
+2015-09-04,43.5,43.709999084472656,42.720001220703125,43.06999969482422,36.685543060302734,7057100
+2015-09-08,43.65999984741211,44.060001373291016,43.5,44.040000915527344,37.51175308227539,5452400
+2015-09-09,44.36000061035156,44.5099983215332,43.119998931884766,43.22999954223633,36.82182693481445,5251200
+2015-09-10,43.02000045776367,43.47999954223633,42.68000030517578,43.119998931884766,36.7281379699707,6952400
+2015-09-11,43.130001068115234,43.439998626708984,42.7400016784668,43.40999984741211,36.975135803222656,5699500
+2015-09-14,43.599998474121094,43.61000061035156,42.900001525878906,43.16999816894531,36.77072525024414,4461300
+2015-09-15,43.279998779296875,43.91999816894531,43.11000061035156,43.810001373291016,37.31584548950195,5105600
+2015-09-16,43.779998779296875,44.09000015258789,43.560001373291016,43.86000061035156,37.358436584472656,4982300
+2015-09-17,43.849998474121094,45.150001525878906,43.790000915527344,44.2400016784668,37.68211364746094,7323700
+2015-09-18,43.63999938964844,44.11000061035156,43.2400016784668,43.33000183105469,36.90699768066406,9063900
+2015-09-21,43.650001525878906,43.81999969482422,43.0,43.29999923706055,36.88145065307617,5052100
+2015-09-22,42.83000183105469,42.849998474121094,41.95000076293945,42.47999954223633,36.183006286621094,7283400
+2015-09-23,42.5,42.68000030517578,42.099998474121094,42.20000076293945,35.94450378417969,6280300
+2015-09-24,42.0,42.150001525878906,41.439998626708984,41.939998626708984,35.723045349121094,7322100
+2015-09-25,42.22999954223633,42.4900016784668,40.41999816894531,40.86000061035156,34.803138732910156,10025100
+2015-09-28,40.7400016784668,40.7400016784668,39.0,39.060001373291016,33.26995849609375,17219300
+2015-09-29,39.2599983215332,40.150001525878906,39.029998779296875,39.5,33.644737243652344,12287500
+2015-09-30,39.84000015258789,40.43000030517578,39.54999923706055,40.220001220703125,34.25801086425781,10750300
+2015-10-01,40.349998474121094,40.79999923706055,40.18000030517578,40.7599983215332,34.717952728271484,7897000
+2015-10-02,40.25,41.40999984741211,40.16999816894531,41.380001068115234,35.246055603027344,8457500
+2015-10-05,41.619998931884766,41.779998779296875,41.02000045776367,41.38999938964844,35.25456237792969,8789300
+2015-10-06,41.25,41.34000015258789,39.279998779296875,39.88999938964844,33.976932525634766,11689300
+2015-10-07,40.529998779296875,40.90999984741211,40.0099983215332,40.630001068115234,34.60724639892578,9158500
+2015-10-08,40.349998474121094,41.220001220703125,40.04999923706055,41.15999984741211,35.058677673339844,9859100
+2015-10-09,41.06999969482422,41.97999954223633,40.939998626708984,41.88999938964844,35.680458068847656,10400200
+2015-10-12,41.630001068115234,41.75,41.29999923706055,41.56999969482422,35.40789031982422,6067700
+2015-10-13,40.970001220703125,41.38999938964844,40.810001373291016,40.91999816894531,35.05662536621094,5527100
+2015-10-14,40.970001220703125,41.34000015258789,40.65999984741211,40.720001220703125,34.88530731201172,6417200
+2015-10-15,41.06999969482422,42.029998779296875,40.90999984741211,41.869998931884766,35.87051010131836,7822000
+2015-10-16,42.20000076293945,42.27000045776367,41.65999984741211,42.220001220703125,36.170372009277344,6163500
+2015-10-19,42.11000061035156,42.369998931884766,41.84000015258789,42.150001525878906,36.11039352416992,5531200
+2015-10-20,42.08000183105469,42.220001220703125,41.56999969482422,41.7400016784668,35.759151458740234,5882700
+2015-10-21,42.540000915527344,42.849998474121094,41.619998931884766,42.20000076293945,36.15323257446289,8858800
+2015-10-22,42.40999984741211,43.56999969482422,41.7599983215332,43.5,37.26695251464844,12440000
+2015-10-23,43.52000045776367,43.86000061035156,43.189998626708984,43.599998474121094,37.352622985839844,9582700
+2015-10-26,43.58000183105469,43.81999969482422,43.41999816894531,43.61000061035156,37.36119842529297,5716400
+2015-10-27,43.540000915527344,43.97999954223633,43.5,43.880001068115234,37.592506408691406,5743600
+2015-10-28,43.959999084472656,44.77000045776367,43.63999938964844,44.7599983215332,38.34640884399414,6158300
+2015-10-29,44.93000030517578,45.34000015258789,44.79999923706055,45.2400016784668,38.75763702392578,6887700
+2015-10-30,45.189998626708984,45.34000015258789,44.7599983215332,44.79999923706055,38.38067626953125,8442300
+2015-11-02,44.880001068115234,45.5,44.599998474121094,45.43000030517578,38.92040252685547,5477800
+2015-11-03,45.36000061035156,45.63999938964844,45.040000915527344,45.5099983215332,38.988956451416016,3933800
+2015-11-04,45.720001220703125,45.720001220703125,45.04999923706055,45.18000030517578,38.70622634887695,6506600
+2015-11-05,45.09000015258789,45.5099983215332,44.88999938964844,45.18000030517578,38.70622634887695,5107000
+2015-11-06,44.88999938964844,45.66999816894531,44.650001525878906,45.630001068115234,39.09175109863281,6586300
+2015-11-09,45.470001220703125,45.470001220703125,44.869998931884766,45.04999923706055,38.594852447509766,5946000
+2015-11-10,45.09000015258789,45.849998474121094,45.060001373291016,45.7599983215332,39.20310592651367,5520600
+2015-11-11,45.86000061035156,45.869998931884766,45.040000915527344,45.06999969482422,38.61199188232422,4298600
+2015-11-12,44.810001373291016,44.959999084472656,44.15999984741211,44.189998626708984,37.85808563232422,6013900
+2015-11-13,43.45000076293945,44.36000061035156,43.45000076293945,43.959999084472656,37.66104507446289,6797500
+2015-11-16,43.900001525878906,44.88999938964844,43.79999923706055,44.880001068115234,38.44921112060547,6362900
+2015-11-17,44.88999938964844,45.16999816894531,44.61000061035156,44.77000045776367,38.354984283447266,5794300
+2015-11-18,44.970001220703125,45.869998931884766,44.959999084472656,45.79999923706055,39.23738098144531,5691000
+2015-11-19,45.720001220703125,46.06999969482422,45.470001220703125,45.72999954223633,39.17742156982422,6830300
+2015-11-20,46.029998779296875,46.380001068115234,45.84000015258789,46.0099983215332,39.417301177978516,7140700
+2015-11-23,46.029998779296875,46.099998474121094,45.2599983215332,45.439998626708984,38.928977966308594,4593800
+2015-11-24,45.11000061035156,45.58000183105469,45.029998779296875,45.45000076293945,38.93754577636719,4638600
+2015-11-25,45.380001068115234,45.650001525878906,45.279998779296875,45.40999984741211,38.903282165527344,3080700
+2015-11-27,45.41999816894531,45.599998474121094,45.310001373291016,45.41999816894531,38.91184616088867,1678000
+2015-11-30,45.439998626708984,45.540000915527344,44.91999816894531,44.91999816894531,38.48348617553711,7827000
+2015-12-01,45.220001220703125,45.52000045776367,44.939998626708984,45.459999084472656,38.94610595703125,5593200
+2015-12-02,45.43000030517578,45.720001220703125,45.119998931884766,45.220001220703125,38.740501403808594,4840400
+2015-12-03,45.36000061035156,45.470001220703125,44.0099983215332,44.150001525878906,37.823822021484375,6857400
+2015-12-04,44.40999984741211,45.36000061035156,44.279998779296875,45.29999923706055,38.80903625488281,6438500
+2015-12-07,45.56999969482422,45.72999954223633,45.290000915527344,45.560001373291016,39.03178024291992,5559900
+2015-12-08,45.31999969482422,45.75,45.15999984741211,45.54999923706055,39.02321243286133,5199000
+2015-12-09,45.38999938964844,45.70000076293945,44.810001373291016,44.959999084472656,38.51774597167969,5544400
+2015-12-10,45.08000183105469,45.63999938964844,45.0,45.310001373291016,38.817604064941406,4953200
+2015-12-11,44.77000045776367,44.869998931884766,44.290000915527344,44.36000061035156,38.00372314453125,5236400
+2015-12-14,44.45000076293945,44.83000183105469,43.959999084472656,44.810001373291016,38.38924789428711,6173500
+2015-12-15,45.20000076293945,45.91999816894531,45.150001525878906,45.59000015258789,39.05748748779297,5828000
+2015-12-16,45.77000045776367,46.13999938964844,45.25,46.04999923706055,39.451568603515625,7576500
+2015-12-17,46.09000015258789,46.220001220703125,45.25,45.2599983215332,38.77476501464844,5792200
+2015-12-18,44.959999084472656,45.040000915527344,43.70000076293945,43.70000076293945,37.438297271728516,13044400
+2015-12-21,44.04999923706055,44.189998626708984,43.56999969482422,44.040000915527344,37.72957992553711,5453300
+2015-12-22,44.22999954223633,44.560001373291016,43.970001220703125,44.47999954223633,38.10654067993164,4367300
+2015-12-23,44.72999954223633,45.18000030517578,44.630001068115234,45.099998474121094,38.63768768310547,4353000
+2015-12-24,44.939998626708984,45.29999923706055,44.939998626708984,45.099998474121094,38.63768768310547,1462900
+2015-12-28,44.91999816894531,45.130001068115234,44.81999969482422,45.029998779296875,38.577720642089844,2742900
+2015-12-29,45.279998779296875,45.95000076293945,45.16999816894531,45.81999969482422,39.2545280456543,4071200
+2015-12-30,45.849998474121094,46.029998779296875,45.209999084472656,45.27000045776367,38.7833366394043,4912000
+2015-12-31,45.11000061035156,45.5,44.900001525878906,44.90999984741211,38.474910736083984,4192400
+2016-01-04,43.939998626708984,44.04999923706055,42.5,42.93000030517578,36.77862548828125,12227500
+2016-01-05,42.959999084472656,43.20000076293945,42.61000061035156,42.91999816894531,36.77005386352539,8245200
+2016-01-06,42.310001373291016,42.97999954223633,42.209999084472656,42.560001373291016,36.46165466308594,5906000
+2016-01-07,41.68000030517578,42.18000030517578,41.400001525878906,41.540000915527344,35.58780288696289,7151400
+2016-01-08,41.86000061035156,41.900001525878906,40.540000915527344,40.66999816894531,34.84245681762695,7477700
+2016-01-11,40.77000045776367,40.900001525878906,40.099998474121094,40.72999954223633,34.89387512207031,7839700
+2016-01-12,40.9900016784668,41.61000061035156,40.869998931884766,41.459999084472656,35.51925277709961,7328900
+2016-01-13,41.47999954223633,41.689998626708984,40.15999984741211,40.279998779296875,34.726112365722656,5754400
+2016-01-14,40.34000015258789,41.31999969482422,40.13999938964844,41.099998474121094,35.43305206298828,7326800
+2016-01-15,39.849998474121094,40.91999816894531,39.75,40.540000915527344,34.950279235839844,10464800
+2016-01-19,41.099998474121094,41.31999969482422,40.130001068115234,40.43000030517578,34.85542678833008,7997300
+2016-01-20,39.72999954223633,40.279998779296875,39.08000183105469,39.959999084472656,34.450233459472656,11279900
+2016-01-21,40.18000030517578,40.18000030517578,39.2400016784668,39.47999954223633,34.036407470703125,10089500
+2016-01-22,40.20000076293945,40.20000076293945,39.7400016784668,40.029998779296875,34.51058578491211,8854600
+2016-01-25,40.029998779296875,40.15999984741211,39.58000183105469,39.65999984741211,34.19160461425781,5304600
+2016-01-26,39.86000061035156,40.439998626708984,39.650001525878906,40.15999984741211,34.62266159057617,5360400
+2016-01-27,39.95000076293945,41.4900016784668,39.900001525878906,40.470001220703125,34.889915466308594,10530700
+2016-01-28,38.40999984741211,38.5,36.0,36.709999084472656,31.648359298706055,23544400
+2016-01-29,36.689998626708984,37.869998931884766,36.68000030517578,37.849998474121094,32.63115692138672,16124300
+2016-02-01,36.16999816894531,38.709999084472656,36.16999816894531,38.45000076293945,33.148441314697266,14252500
+2016-02-02,38.0,38.72999954223633,37.81999969482422,37.880001068115234,32.65703582763672,9632400
+2016-02-03,38.22999954223633,38.40999984741211,37.099998474121094,38.02000045776367,32.777732849121094,6914000
+2016-02-04,37.779998779296875,38.220001220703125,37.529998779296875,38.0099983215332,32.76911163330078,5103800
+2016-02-05,38.22999954223633,38.349998474121094,37.119998931884766,37.40999984741211,32.2518310546875,5750200
+2016-02-08,37.189998626708984,37.63999938964844,36.689998626708984,37.459999084472656,32.29495620727539,7802000
+2016-02-09,36.959999084472656,37.779998779296875,36.869998931884766,37.0,31.898365020751953,8691600
+2016-02-10,37.58000183105469,38.18000030517578,37.119998931884766,37.209999084472656,32.07940673828125,7909400
+2016-02-11,36.439998626708984,36.849998474121094,36.02000045776367,36.34000015258789,31.329368591308594,7724000
+2016-02-12,36.70000076293945,37.150001525878906,36.400001525878906,37.130001068115234,32.010440826416016,6424800
+2016-02-16,37.130001068115234,38.0099983215332,37.119998931884766,37.9900016784668,32.751869201660156,7960200
+2016-02-17,38.369998931884766,38.560001373291016,38.2400016784668,38.45000076293945,33.148441314697266,6358900
+2016-02-18,38.34000015258789,38.88999938964844,38.220001220703125,38.310001373291016,33.027740478515625,5617800
+2016-02-19,38.31999969482422,38.650001525878906,38.13999938964844,38.529998779296875,33.217403411865234,5735000
+2016-02-22,38.529998779296875,39.2400016784668,38.529998779296875,39.15999984741211,33.76054382324219,4946300
+2016-02-23,38.90999984741211,39.04999923706055,38.29999923706055,38.38999938964844,33.09672164916992,6144300
+2016-02-24,38.18000030517578,39.31999969482422,37.970001220703125,39.20000076293945,33.7950325012207,7054800
+2016-02-25,39.220001220703125,39.63999938964844,38.970001220703125,39.630001068115234,34.16574478149414,7608300
+2016-02-26,39.47999954223633,39.880001068115234,39.220001220703125,39.52000045776367,34.070892333984375,8741400
+2016-02-29,39.34000015258789,39.84000015258789,38.7400016784668,38.7400016784668,33.39845275878906,8463400
+2016-03-01,38.90999984741211,39.459999084472656,38.79999923706055,39.33000183105469,33.90709686279297,9693900
+2016-03-02,39.349998474121094,39.56999969482422,39.099998474121094,39.34000015258789,33.91572189331055,7498100
+2016-03-03,38.560001373291016,38.88999938964844,38.09000015258789,38.81999969482422,33.46742248535156,13516200
+2016-03-04,38.849998474121094,39.369998931884766,38.79999923706055,39.18000030517578,33.77778625488281,7419200
+2016-03-07,39.0,39.38999938964844,38.91999816894531,39.18000030517578,33.77778625488281,5955800
+2016-03-08,38.95000076293945,39.4900016784668,38.880001068115234,39.16999816894531,33.76915740966797,7704200
+2016-03-09,39.2599983215332,39.38999938964844,39.0099983215332,39.279998779296875,33.863990783691406,6196000
+2016-03-10,39.40999984741211,39.880001068115234,38.81999969482422,39.029998779296875,33.648468017578125,8716900
+2016-03-11,39.25,40.45000076293945,39.08000183105469,40.369998931884766,34.803707122802734,11786400
+2016-03-14,40.310001373291016,40.68000030517578,39.9900016784668,40.5,34.91577911376953,5707800
+2016-03-15,40.15999984741211,40.34000015258789,39.54999923706055,39.900001525878906,34.39851379394531,5309200
+2016-03-16,40.13999938964844,40.31999969482422,39.779998779296875,40.18000030517578,34.6399040222168,5393000
+2016-03-17,40.20000076293945,40.40999984741211,39.529998779296875,40.290000915527344,34.73473358154297,6089900
+2016-03-18,40.36000061035156,40.939998626708984,40.13999938964844,40.790000915527344,35.16578674316406,10143900
+2016-03-21,40.58000183105469,40.77000045776367,40.439998626708984,40.7599983215332,35.139923095703125,4054800
+2016-03-22,40.5,41.15999984741211,40.34000015258789,41.029998779296875,35.372703552246094,6652300
+2016-03-23,40.84000015258789,41.34000015258789,40.689998626708984,40.779998779296875,35.15718078613281,4087600
+2016-03-24,40.63999938964844,40.900001525878906,40.36000061035156,40.75,35.13131332397461,4261000
+2016-03-28,40.77000045776367,41.0,40.61000061035156,40.880001068115234,35.24339294433594,3328000
+2016-03-29,40.75,41.529998779296875,40.709999084472656,41.470001220703125,35.75204849243164,4127000
+2016-03-30,41.599998474121094,41.939998626708984,41.4900016784668,41.650001525878906,35.9072151184082,3433000
+2016-03-31,41.650001525878906,42.0,41.5099983215332,41.83000183105469,36.062416076660156,5168400
+2016-04-01,41.529998779296875,42.2599983215332,41.36000061035156,42.189998626708984,36.372764587402344,3972900
+2016-04-04,42.34000015258789,42.66999816894531,42.15999984741211,42.31999969482422,36.48482894897461,4407800
+2016-04-05,42.0099983215332,42.2599983215332,41.88999938964844,42.040000915527344,36.24345016479492,6582700
+2016-04-06,41.97999954223633,43.15999984741211,41.97999954223633,43.04999923706055,37.11418151855469,6261000
+2016-04-07,42.66999816894531,42.90999984741211,42.2400016784668,42.61000061035156,36.73485565185547,4901300
+2016-04-08,42.779998779296875,42.93000030517578,42.119998931884766,42.369998931884766,36.52793884277344,4920300
+2016-04-11,42.470001220703125,42.880001068115234,42.459999084472656,42.47999954223633,36.62278366088867,3948800
+2016-04-12,42.36000061035156,43.06999969482422,42.36000061035156,42.81999969482422,36.91588592529297,5100200
+2016-04-13,42.869998931884766,43.41999816894531,42.68000030517578,43.349998474121094,37.60112762451172,4140700
+2016-04-14,43.380001068115234,43.65999984741211,43.279998779296875,43.5099983215332,37.73989486694336,3118700
+2016-04-15,43.529998779296875,43.54999923706055,43.18000030517578,43.40999984741211,37.653167724609375,3620400
+2016-04-18,43.18000030517578,44.0099983215332,43.18000030517578,43.95000076293945,38.121551513671875,4268800
+2016-04-19,44.0,44.0099983215332,43.4900016784668,43.849998474121094,38.03481674194336,7786600
+2016-04-20,44.47999954223633,44.58000183105469,43.5099983215332,43.970001220703125,38.138916015625,8693500
+2016-04-21,43.779998779296875,44.31999969482422,43.59000015258789,43.880001068115234,38.06084060668945,6171500
+2016-04-22,43.720001220703125,44.16999816894531,43.720001220703125,44.08000183105469,38.23432159423828,4691800
+2016-04-25,44.0099983215332,44.20000076293945,43.810001373291016,44.0099983215332,38.17359924316406,4136800
+2016-04-26,44.15999984741211,44.25,43.7599983215332,43.880001068115234,38.06084060668945,3372700
+2016-04-27,43.93000030517578,44.0,43.689998626708984,43.83000183105469,38.0174674987793,5035100
+2016-04-28,40.08000183105469,41.689998626708984,39.9900016784668,40.41999816894531,35.05967330932617,54527700
+2016-04-29,40.369998931884766,40.380001068115234,38.58000183105469,38.900001525878906,33.74127197265625,30646800
+2016-05-02,38.849998474121094,39.119998931884766,38.41999816894531,38.849998474121094,33.697879791259766,21292300
+2016-05-03,38.79999923706055,38.83000183105469,38.209999084472656,38.54999923706055,33.43767166137695,18241600
+2016-05-04,38.349998474121094,38.459999084472656,38.0,38.099998474121094,33.047367095947266,13975300
+2016-05-05,38.279998779296875,38.72999954223633,38.099998474121094,38.5,33.394317626953125,16531000
+2016-05-06,38.220001220703125,38.400001525878906,37.709999084472656,37.970001220703125,32.934600830078125,11399900
+2016-05-09,38.11000061035156,38.58000183105469,37.880001068115234,37.97999954223633,32.943275451660156,11156200
+2016-05-10,38.29999923706055,38.29999923706055,37.779998779296875,38.099998474121094,33.047367095947266,11228200
+2016-05-11,38.20000076293945,38.290000915527344,37.900001525878906,38.0099983215332,32.96929168701172,10598300
+2016-05-12,38.13999938964844,38.16999816894531,37.52000045776367,38.0,32.960609436035156,10395400
+2016-05-13,37.86000061035156,38.060001373291016,37.470001220703125,37.599998474121094,32.613670349121094,9337900
+2016-05-16,37.599998474121094,38.40999984741211,37.599998474121094,38.25,33.17747497558594,10178500
+2016-05-17,38.220001220703125,38.29999923706055,37.54999923706055,37.709999084472656,32.709075927734375,8357100
+2016-05-18,37.75,38.099998474121094,37.4900016784668,37.75,32.74376678466797,10603000
+2016-05-19,37.560001373291016,37.68000030517578,36.88999938964844,37.2400016784668,32.30140686035156,8221300
+2016-05-20,37.54999923706055,37.779998779296875,37.47999954223633,37.599998474121094,32.613670349121094,7807600
+2016-05-23,37.720001220703125,37.75,37.27000045776367,37.369998931884766,32.414161682128906,7126700
+2016-05-24,37.4900016784668,38.06999969482422,37.43000030517578,37.97999954223633,32.943275451660156,8678000
+2016-05-25,38.060001373291016,38.77000045776367,38.029998779296875,38.68000030517578,33.55044174194336,16141100
+2016-05-26,38.650001525878906,38.95000076293945,38.540000915527344,38.88999938964844,33.73259353637695,12446000
+2016-05-27,39.040000915527344,39.400001525878906,38.91999816894531,39.29999923706055,34.08822250366211,12339400
+2016-05-31,39.33000183105469,39.66999816894531,39.13999938964844,39.630001068115234,34.37445831298828,15887000
+2016-06-01,39.369998931884766,39.619998931884766,39.29999923706055,39.5,34.26169967651367,11554800
+2016-06-02,39.5,39.63999938964844,39.349998474121094,39.529998779296875,34.287715911865234,12758500
+2016-06-03,39.52000045776367,39.540000915527344,39.02000045776367,39.18000030517578,33.9841423034668,10841200
+2016-06-06,39.25,39.380001068115234,39.04999923706055,39.16999816894531,33.9754524230957,9157100
+2016-06-07,39.119998931884766,39.279998779296875,38.91999816894531,38.93000030517578,33.76728439331055,10202700
+2016-06-08,38.900001525878906,39.060001373291016,38.650001525878906,38.90999984741211,33.74995040893555,9134000
+2016-06-09,38.869998931884766,39.08000183105469,38.77000045776367,38.869998931884766,33.71525573730469,10093100
+2016-06-10,38.66999816894531,38.70000076293945,38.22999954223633,38.400001525878906,33.30757522583008,7926100
+2016-06-13,38.31999969482422,38.54999923706055,37.849998474121094,37.86000061035156,32.83918380737305,11065900
+2016-06-14,37.869998931884766,37.88999938964844,37.439998626708984,37.65999984741211,32.66571044921875,9613200
+2016-06-15,37.75,37.869998931884766,37.400001525878906,37.43000030517578,32.46620559692383,7716300
+2016-06-16,37.36000061035156,37.540000915527344,36.880001068115234,37.5,32.52693557739258,10267500
+2016-06-17,37.400001525878906,37.59000015258789,37.22999954223633,37.38999938964844,32.431514739990234,9900000
+2016-06-20,37.880001068115234,38.06999969482422,37.75,37.75,32.74376678466797,7707300
+2016-06-21,38.0,38.18000030517578,37.70000076293945,37.72999954223633,32.72642135620117,8841100
+2016-06-22,37.720001220703125,38.849998474121094,37.720001220703125,38.7400016784668,33.60248565673828,10868100
+2016-06-23,39.040000915527344,39.630001068115234,38.9900016784668,39.630001068115234,34.37445831298828,10755500
+2016-06-24,38.369998931884766,38.560001373291016,37.90999984741211,37.90999984741211,32.88255310058594,16525000
+2016-06-27,37.5099983215332,37.58000183105469,36.7599983215332,36.95000076293945,32.04987716674805,12802100
+2016-06-28,37.279998779296875,37.58000183105469,37.060001373291016,37.560001373291016,32.57897186279297,8379700
+2016-06-29,37.95000076293945,38.75,37.95000076293945,38.56999969482422,33.45503616333008,8366500
+2016-06-30,38.650001525878906,39.310001373291016,38.56999969482422,39.310001373291016,34.09689712524414,10425000
+2016-07-01,39.310001373291016,39.709999084472656,39.15999984741211,39.540000915527344,34.29638671875,6904600
+2016-07-05,39.310001373291016,39.560001373291016,39.209999084472656,39.439998626708984,34.209659576416016,10029300
+2016-07-06,39.27000045776367,40.880001068115234,39.25,40.83000183105469,35.41532897949219,13177200
+2016-07-07,40.83000183105469,41.56999969482422,40.79999923706055,41.36000061035156,35.875030517578125,17624400
+2016-07-08,41.599998474121094,42.27000045776367,41.560001373291016,41.88999938964844,36.33475112915039,11071800
+2016-07-11,42.029998779296875,42.310001373291016,42.0,42.119998931884766,36.534244537353516,9052300
+2016-07-12,42.34000015258789,42.650001525878906,42.13999938964844,42.470001220703125,36.837833404541016,8266200
+2016-07-13,42.2400016784668,42.52000045776367,41.849998474121094,41.970001220703125,36.62838363647461,7920200
+2016-07-14,42.34000015258789,42.41999816894531,42.02000045776367,42.279998779296875,36.89891815185547,9011900
+2016-07-15,42.400001525878906,42.529998779296875,42.029998779296875,42.099998474121094,36.741825103759766,7693500
+2016-07-18,42.04999923706055,42.22999954223633,41.810001373291016,42.09000015258789,36.73310089111328,7524200
+2016-07-19,41.939998626708984,41.9900016784668,41.599998474121094,41.79999923706055,36.480010986328125,8462800
+2016-07-20,42.79999923706055,42.91999816894531,42.099998474121094,42.650001525878906,37.22184371948242,13686500
+2016-07-21,42.880001068115234,43.41999816894531,42.810001373291016,43.040000915527344,37.56218338012695,11456400
+2016-07-22,43.04999923706055,43.2599983215332,42.810001373291016,43.16999816894531,37.67565155029297,10204500
+2016-07-25,43.08000183105469,43.439998626708984,43.06999969482422,43.40999984741211,37.885093688964844,11525900
+2016-07-26,43.38999938964844,43.619998931884766,43.36000061035156,43.599998474121094,38.05092239379883,8664800
+2016-07-27,43.56999969482422,43.900001525878906,43.2400016784668,43.66999816894531,38.11201477050781,15188200
+2016-07-28,44.02000045776367,45.15999984741211,43.93000030517578,44.45000076293945,38.79273986816406,18284700
+2016-07-29,44.380001068115234,45.119998931884766,44.2599983215332,44.75,39.054561614990234,13423200
+2016-08-01,44.75,45.58000183105469,44.720001220703125,45.290000915527344,39.52583312988281,12152400
+2016-08-02,45.720001220703125,45.790000915527344,44.86000061035156,45.06999969482422,39.333831787109375,10352700
+2016-08-03,45.06999969482422,45.09000015258789,44.83000183105469,44.95000076293945,39.22909927368164,7783100
+2016-08-04,45.060001373291016,45.09000015258789,44.779998779296875,44.810001373291016,39.10692596435547,6583500
+2016-08-05,45.0,45.40999984741211,44.869998931884766,45.2599983215332,39.4996452331543,6555300
+2016-08-08,45.060001373291016,45.40999984741211,44.880001068115234,45.02000045776367,39.290191650390625,7657900
+2016-08-09,45.06999969482422,45.18000030517578,44.9900016784668,45.08000183105469,39.34256362915039,6486200
+2016-08-10,45.08000183105469,45.290000915527344,44.68000030517578,44.810001373291016,39.10692596435547,6026000
+2016-08-11,44.849998474121094,45.13999938964844,44.75,45.04999923706055,39.316368103027344,5756200
+2016-08-12,44.81999969482422,45.099998474121094,44.54999923706055,45.040000915527344,39.30764389038086,6686300
+2016-08-15,45.20000076293945,45.22999954223633,44.849998474121094,45.150001525878906,39.40366744995117,6525600
+2016-08-16,45.02000045776367,45.08000183105469,44.81999969482422,44.91999816894531,39.20293045043945,7584400
+2016-08-17,45.13999938964844,45.13999938964844,44.439998626708984,44.68000030517578,38.993465423583984,8630300
+2016-08-18,44.68000030517578,44.7400016784668,44.25,44.36000061035156,38.71419143676758,6548800
+2016-08-19,44.16999816894531,44.310001373291016,43.650001525878906,44.2400016784668,38.60947036743164,9439100
+2016-08-22,44.08000183105469,44.36000061035156,43.790000915527344,44.16999816894531,38.548377990722656,6518400
+2016-08-23,44.369998931884766,44.41999816894531,43.900001525878906,43.900001525878906,38.312744140625,7400600
+2016-08-24,43.959999084472656,44.099998474121094,43.06999969482422,43.16999816894531,37.67565155029297,7578500
+2016-08-25,43.16999816894531,44.0,42.27000045776367,42.84000015258789,37.38764953613281,38568600
+2016-08-26,42.720001220703125,43.279998779296875,42.09000015258789,42.97999954223633,37.50982666015625,18670500
+2016-08-29,43.0,43.56999969482422,42.95000076293945,43.25,37.74546813964844,9223200
+2016-08-30,43.0099983215332,43.36000061035156,42.560001373291016,42.83000183105469,37.37892150878906,12176200
+2016-08-31,42.869998931884766,42.97999954223633,41.93000030517578,42.02000045776367,36.672019958496094,12445800
+2016-09-01,41.91999816894531,42.34000015258789,41.7400016784668,42.29999923706055,36.9163818359375,10739200
+2016-09-02,42.36000061035156,42.45000076293945,41.88999938964844,42.09000015258789,36.73310089111328,7208200
+2016-09-06,42.099998474121094,42.31999969482422,41.79999923706055,42.15999984741211,36.794185638427734,7079100
+2016-09-07,42.150001525878906,42.290000915527344,41.77000045776367,41.900001525878906,36.567283630371094,11063600
+2016-09-08,42.119998931884766,42.119998931884766,41.650001525878906,41.849998474121094,36.523651123046875,7694300
+2016-09-09,41.560001373291016,41.58000183105469,41.0,41.0099983215332,35.790550231933594,10977900
+2016-09-12,40.849998474121094,41.52000045776367,40.77000045776367,41.41999816894531,36.14836502075195,7759600
+2016-09-13,41.22999954223633,41.2400016784668,40.47999954223633,40.63999938964844,35.467647552490234,6930000
+2016-09-14,40.689998626708984,41.040000915527344,40.54999923706055,40.810001373291016,35.61601257324219,7707800
+2016-09-15,40.790000915527344,41.2599983215332,40.650001525878906,41.119998931884766,35.886558532714844,6099900
+2016-09-16,40.95000076293945,42.029998779296875,40.83000183105469,41.869998931884766,36.54110336303711,15790200
+2016-09-19,42.040000915527344,42.36000061035156,41.59000015258789,41.68000030517578,36.375274658203125,7552700
+2016-09-20,41.95000076293945,42.0,41.58000183105469,41.58000183105469,36.28801727294922,4866700
+2016-09-21,41.619998931884766,42.0099983215332,41.2599983215332,41.91999816894531,36.584739685058594,5461300
+2016-09-22,42.15999984741211,42.4900016784668,42.040000915527344,42.220001220703125,36.8465690612793,5829700
+2016-09-23,42.25,42.41999816894531,42.04999923706055,42.189998626708984,36.82038116455078,6912300
+2016-09-26,42.0099983215332,42.02000045776367,41.61000061035156,41.68000030517578,36.375274658203125,6378200
+2016-09-27,41.709999084472656,42.34000015258789,41.560001373291016,42.33000183105469,36.942562103271484,5964900
+2016-09-28,42.25,42.529998779296875,41.90999984741211,42.290000915527344,36.90766143798828,5228300
+2016-09-29,42.11000061035156,42.25,41.2599983215332,41.439998626708984,36.16583251953125,6785700
+2016-09-30,41.7400016784668,42.470001220703125,41.689998626708984,42.290000915527344,36.90766143798828,7451000
+2016-10-03,42.060001373291016,42.58000183105469,41.880001068115234,42.54999923706055,37.134559631347656,5947400
+2016-10-04,42.47999954223633,42.790000915527344,41.86000061035156,42.099998474121094,36.741825103759766,5870700
+2016-10-05,42.34000015258789,42.810001373291016,42.33000183105469,42.7400016784668,37.30036926269531,7218700
+2016-10-06,42.689998626708984,43.04999923706055,42.31999969482422,42.970001220703125,37.501102447509766,7250200
+2016-10-07,43.0,43.189998626708984,42.56999969482422,42.970001220703125,37.501102447509766,7249800
+2016-10-10,43.150001525878906,43.779998779296875,43.060001373291016,43.5,37.96365737915039,8285100
+2016-10-11,43.5,43.5,41.02000045776367,41.15999984741211,35.921470642089844,23896100
+2016-10-12,41.04999923706055,41.41999816894531,40.81999969482422,40.97999954223633,35.99172592163086,6403900
+2016-10-13,40.7400016784668,41.2400016784668,40.40999984741211,40.97999954223633,35.99172592163086,6544700
+2016-10-14,41.16999816894531,41.529998779296875,40.77000045776367,40.790000915527344,35.824859619140625,8819000
+2016-10-17,40.72999954223633,40.95000076293945,40.54999923706055,40.59000015258789,35.64920425415039,7252700
+2016-10-18,40.59000015258789,41.40999984741211,40.5,41.16999816894531,36.158599853515625,9604900
+2016-10-19,40.52000045776367,41.380001068115234,39.939998626708984,40.0099983215332,35.139801025390625,19299600
+2016-10-20,40.0099983215332,40.810001373291016,40.0,40.7400016784668,35.78094482421875,8725900
+2016-10-21,40.40999984741211,40.61000061035156,40.15999984741211,40.5,35.570159912109375,7276400
+2016-10-24,40.790000915527344,40.91999816894531,40.310001373291016,40.40999984741211,35.49111557006836,6998800
+2016-10-25,40.41999816894531,40.61000061035156,40.150001525878906,40.189998626708984,35.29788589477539,6598400
+2016-10-26,40.0,40.279998779296875,39.7599983215332,39.959999084472656,35.09587860107422,7196700
+2016-10-27,40.09000015258789,40.529998779296875,40.060001373291016,40.290000915527344,35.38572311401367,6583200
+2016-10-28,40.25,40.599998474121094,39.5099983215332,39.540000915527344,34.727012634277344,12519600
+2016-10-31,39.43000030517578,39.540000915527344,39.220001220703125,39.2400016784668,34.463539123535156,8241700
+2016-11-01,39.2400016784668,39.349998474121094,38.63999938964844,39.04999923706055,34.29666519165039,8078500
+2016-11-02,39.04999923706055,39.220001220703125,38.70000076293945,38.70000076293945,33.98926544189453,6323200
+2016-11-03,38.86000061035156,39.150001525878906,38.29999923706055,38.380001068115234,33.708213806152344,7529400
+2016-11-04,38.45000076293945,39.439998626708984,38.40999984741211,39.09000015258789,34.3317985534668,8748100
+2016-11-07,39.63999938964844,39.959999084472656,39.540000915527344,39.86000061035156,35.00806427001953,6458800
+2016-11-08,39.619998931884766,40.08000183105469,39.2400016784668,39.83000183105469,34.981719970703125,6654400
+2016-11-09,41.5,41.529998779296875,39.16999816894531,40.06999969482422,35.1924934387207,13102900
+2016-11-10,40.52000045776367,40.86000061035156,40.31999969482422,40.61000061035156,35.66676330566406,9716400
+2016-11-11,40.380001068115234,40.47999954223633,39.900001525878906,40.13999938964844,35.253971099853516,5729000
+2016-11-14,40.11000061035156,40.16999816894531,39.099998474121094,39.20000076293945,34.42839431762695,11193400
+2016-11-15,39.290000915527344,39.939998626708984,39.04999923706055,39.810001373291016,34.964149475097656,9264700
+2016-11-16,39.79999923706055,40.25,39.650001525878906,39.95000076293945,35.08711242675781,8894100
+2016-11-17,40.0,40.5,40.0,40.38999938964844,35.473548889160156,6582600
+2016-11-18,40.310001373291016,40.41999816894531,39.79999923706055,39.84000015258789,34.99049758911133,7015100
+2016-11-21,39.849998474121094,40.130001068115234,39.63999938964844,39.7599983215332,34.92024230957031,8614700
+2016-11-22,39.41999816894531,39.61000061035156,37.810001373291016,38.099998474121094,33.462303161621094,16242500
+2016-11-23,38.040000915527344,39.130001068115234,37.900001525878906,38.97999954223633,34.23517608642578,9568900
+2016-11-25,39.08000183105469,39.209999084472656,38.939998626708984,39.15999984741211,34.393272399902344,2733000
+2016-11-28,39.220001220703125,39.220001220703125,38.70000076293945,38.7400016784668,34.024391174316406,5727800
+2016-11-29,38.86000061035156,39.02000045776367,38.65999984741211,38.72999954223633,34.01560974121094,7338500
+2016-11-30,38.75,38.75,38.06999969482422,38.06999969482422,33.43593978881836,14916800
+2016-12-01,38.119998931884766,38.29999923706055,37.380001068115234,37.599998474121094,33.02316665649414,9008500
+2016-12-02,37.68000030517578,38.08000183105469,37.599998474121094,37.900001525878906,33.28664016723633,7252800
+2016-12-05,38.11000061035156,38.45000076293945,37.9900016784668,38.43000030517578,33.75212097167969,9514700
+2016-12-06,38.439998626708984,38.650001525878906,38.220001220703125,38.41999816894531,33.74333953857422,6136100
+2016-12-07,38.130001068115234,38.4900016784668,37.41999816894531,38.47999954223633,33.79603958129883,10888600
+2016-12-08,38.33000183105469,38.790000915527344,38.0099983215332,38.68000030517578,33.9716911315918,7046900
+2016-12-09,38.81999969482422,39.34000015258789,38.779998779296875,39.20000076293945,34.42839431762695,7802500
+2016-12-12,39.20000076293945,39.5099983215332,39.060001373291016,39.20000076293945,34.42839431762695,7771700
+2016-12-13,39.310001373291016,39.66999816894531,39.16999816894531,39.439998626708984,34.63919448852539,7483300
+2016-12-14,39.41999816894531,39.790000915527344,38.66999816894531,38.81999969482422,34.09465789794922,11284100
+2016-12-15,38.7599983215332,39.04999923706055,38.27000045776367,38.93000030517578,34.191261291503906,9229400
+2016-12-16,39.02000045776367,39.33000183105469,37.97999954223633,38.099998474121094,33.462303161621094,15107500
+2016-12-19,38.22999954223633,38.630001068115234,38.060001373291016,38.34000015258789,33.6730842590332,10153500
+2016-12-20,38.400001525878906,38.5099983215332,38.02000045776367,38.189998626708984,33.54133605957031,6992900
+2016-12-21,38.189998626708984,38.279998779296875,37.900001525878906,38.2400016784668,33.58525466918945,9190600
+2016-12-22,38.150001525878906,38.34000015258789,37.90999984741211,38.290000915527344,33.62917709350586,7980900
+2016-12-23,38.33000183105469,38.650001525878906,38.220001220703125,38.41999816894531,33.74333953857422,4625600
+2016-12-27,38.47999954223633,38.939998626708984,38.470001220703125,38.599998474121094,33.901432037353516,6633700
+2016-12-28,38.630001068115234,38.77000045776367,38.08000183105469,38.220001220703125,33.56769561767578,6828500
+2016-12-29,38.29999923706055,38.5099983215332,38.11000061035156,38.310001373291016,33.64673614501953,7050800
+2016-12-30,38.33000183105469,38.869998931884766,38.25,38.40999984741211,33.73455810546875,10445600
+2017-01-03,38.630001068115234,39.08000183105469,38.34000015258789,39.04999923706055,34.29666519165039,9677300
+2017-01-04,39.060001373291016,39.72999954223633,39.060001373291016,39.36000061035156,34.56892395019531,22644500
+2017-01-05,39.2400016784668,39.75,38.97999954223633,39.70000076293945,34.8675422668457,12080100
+2017-01-06,39.70000076293945,40.9900016784668,39.65999984741211,40.779998779296875,35.816070556640625,14628900
+2017-01-09,40.790000915527344,41.060001373291016,40.619998931884766,40.7400016784668,35.78094482421875,10992500
+2017-01-10,40.810001373291016,41.619998931884766,40.779998779296875,41.290000915527344,36.26400375366211,9256300
+2017-01-11,41.04999923706055,41.41999816894531,40.4900016784668,41.08000183105469,36.31261444091797,10699400
+2017-01-12,40.790000915527344,40.790000915527344,40.310001373291016,40.720001220703125,35.99439239501953,8633400
+2017-01-13,40.75,41.36000061035156,40.689998626708984,40.93000030517578,36.180015563964844,9533300
+2017-01-17,40.66999816894531,41.040000915527344,40.529998779296875,40.900001525878906,36.153499603271484,8272700
+2017-01-18,41.04999923706055,41.099998474121094,40.5099983215332,40.7599983215332,36.029747009277344,7195100
+2017-01-19,40.63999938964844,40.72999954223633,40.2400016784668,40.400001525878906,35.71153259277344,7160200
+2017-01-20,40.5099983215332,40.77000045776367,40.349998474121094,40.459999084472656,35.76456832885742,5908000
+2017-01-23,40.31999969482422,40.54999923706055,40.20000076293945,40.34000015258789,35.65849685668945,7351900
+2017-01-24,40.31999969482422,40.5,40.119998931884766,40.310001373291016,35.631980895996094,7773700
+2017-01-25,39.7599983215332,40.470001220703125,39.25,40.310001373291016,35.631980895996094,16890200
+2017-01-26,40.459999084472656,41.119998931884766,40.45000076293945,40.959999084472656,36.20653533935547,9410200
+2017-01-27,41.11000061035156,41.310001373291016,40.900001525878906,41.0,36.24189376831055,7033600
+2017-01-30,40.86000061035156,41.13999938964844,40.77000045776367,41.0099983215332,36.250732421875,13811600
+2017-01-31,40.72999954223633,41.790000915527344,40.599998474121094,41.77000045776367,36.922542572021484,12318200
+2017-02-01,41.5099983215332,42.369998931884766,41.439998626708984,42.33000183105469,37.417545318603516,11948800
+2017-02-02,42.33000183105469,42.790000915527344,41.849998474121094,42.75,37.788814544677734,11836900
+2017-02-03,42.939998626708984,43.130001068115234,42.540000915527344,42.779998779296875,37.81532287597656,11642200
+2017-02-06,42.56999969482422,42.75,42.22999954223633,42.43000030517578,37.505943298339844,8735200
+2017-02-07,42.56999969482422,42.97999954223633,42.5,42.88999938964844,37.91256332397461,8697300
+2017-02-08,42.65999984741211,42.72999954223633,42.279998779296875,42.400001525878906,37.479427337646484,6731400
+2017-02-09,42.400001525878906,42.779998779296875,42.31999969482422,42.540000915527344,37.60317611694336,5138400
+2017-02-10,42.7400016784668,42.79999923706055,42.47999954223633,42.7400016784668,37.77997970581055,3692400
+2017-02-13,43.0,43.220001220703125,42.86000061035156,43.220001220703125,38.20426559448242,5672400
+2017-02-14,43.0099983215332,43.72999954223633,42.959999084472656,43.650001525878906,38.58436965942383,8458800
+2017-02-15,43.5,44.08000183105469,43.41999816894531,44.0,38.89374923706055,7946400
+2017-02-16,44.0,44.209999084472656,43.7400016784668,44.20000076293945,39.07053756713867,8975500
+2017-02-17,44.16999816894531,44.70000076293945,44.09000015258789,44.689998626708984,39.50366973876953,9632000
+2017-02-21,44.650001525878906,45.150001525878906,44.540000915527344,45.0099983215332,39.78652572631836,11387800
+2017-02-22,44.880001068115234,45.11000061035156,44.810001373291016,45.0099983215332,39.78652572631836,7534600
+2017-02-23,45.029998779296875,45.5099983215332,44.849998474121094,45.400001525878906,40.13127899169922,9459400
+2017-02-24,45.290000915527344,45.68000030517578,45.22999954223633,45.68000030517578,40.3787841796875,7608600
+2017-02-27,45.5099983215332,45.560001373291016,45.189998626708984,45.459999084472656,40.18430709838867,6142600
+2017-02-28,45.40999984741211,45.43000030517578,44.83000183105469,45.08000183105469,39.848419189453125,14211400
+2017-03-01,45.369998931884766,45.70000076293945,45.189998626708984,45.59000015258789,40.299217224121094,8886300
+2017-03-02,45.5,45.84000015258789,45.349998474121094,45.689998626708984,40.387611389160156,11164100
+2017-03-03,45.41999816894531,45.560001373291016,45.11000061035156,45.25,39.998680114746094,6789600
+2017-03-06,44.9900016784668,45.380001068115234,44.86000061035156,45.130001068115234,39.892601013183594,6001300
+2017-03-07,44.810001373291016,45.15999984741211,44.66999816894531,45.0,39.777687072753906,6476300
+2017-03-08,45.029998779296875,45.459999084472656,44.91999816894531,45.36000061035156,40.09591293334961,6398500
+2017-03-09,45.36000061035156,45.7400016784668,45.349998474121094,45.630001068115234,40.33457946777344,5691000
+2017-03-10,45.77000045776367,45.84000015258789,45.5099983215332,45.720001220703125,40.41413116455078,6105900
+2017-03-13,45.650001525878906,45.779998779296875,45.22999954223633,45.529998779296875,40.24618911743164,7040500
+2017-03-14,45.189998626708984,45.25,44.77000045776367,44.79999923706055,39.600894927978516,7504500
+2017-03-15,44.959999084472656,45.400001525878906,44.86000061035156,45.31999969482422,40.06055450439453,6844400
+2017-03-16,45.16999816894531,45.369998931884766,44.619998931884766,44.97999954223633,39.760013580322266,6704200
+2017-03-17,45.099998474121094,45.27000045776367,44.77000045776367,45.189998626708984,39.94563674926758,12277400
+2017-03-20,45.189998626708984,45.22999954223633,44.869998931884766,44.97999954223633,39.760013580322266,3521600
+2017-03-21,45.150001525878906,45.380001068115234,44.599998474121094,44.79999923706055,39.600894927978516,5567100
+2017-03-22,44.939998626708984,45.06999969482422,44.59000015258789,44.810001373291016,39.609745025634766,5198900
+2017-03-23,44.709999084472656,44.9900016784668,44.59000015258789,44.77000045776367,39.57437515258789,3952800
+2017-03-24,44.7599983215332,45.150001525878906,44.599998474121094,44.72999954223633,39.53902053833008,4753200
+2017-03-27,44.529998779296875,44.79999923706055,44.38999938964844,44.70000076293945,39.51251220703125,6914700
+2017-03-28,44.7400016784668,44.779998779296875,44.2599983215332,44.70000076293945,39.51251220703125,5377400
+2017-03-29,44.66999816894531,44.84000015258789,44.369998931884766,44.66999816894531,39.485992431640625,4186900
+2017-03-30,44.630001068115234,44.65999984741211,44.36000061035156,44.54999923706055,39.379913330078125,4411600
+2017-03-31,44.33000183105469,44.81999969482422,44.33000183105469,44.40999984741211,39.256160736083984,7146500
+2017-04-03,44.41999816894531,44.61000061035156,44.08000183105469,44.470001220703125,39.3092041015625,7955000
+2017-04-04,44.529998779296875,44.54999923706055,44.0099983215332,44.18000030517578,39.052860260009766,5399200
+2017-04-05,44.16999816894531,44.540000915527344,43.70000076293945,43.79999923706055,38.71696090698242,7762300
+2017-04-06,43.810001373291016,43.810001373291016,43.349998474121094,43.66999816894531,38.6020393371582,6067300
+2017-04-07,43.619998931884766,43.95000076293945,43.56999969482422,43.83000183105469,38.743473052978516,5327800
+2017-04-10,43.83000183105469,43.959999084472656,43.540000915527344,43.59000015258789,38.53133010864258,4321300
+2017-04-11,43.220001220703125,43.599998474121094,43.150001525878906,43.58000183105469,38.758113861083984,4871900
+2017-04-12,43.31999969482422,43.59000015258789,43.189998626708984,43.47999954223633,38.669166564941406,4778900
+2017-04-13,42.400001525878906,42.959999084472656,42.38999938964844,42.66999816894531,37.94879913330078,11427000
+2017-04-17,42.66999816894531,43.380001068115234,42.310001373291016,43.310001373291016,38.51799392700195,8068500
+2017-04-18,43.09000015258789,43.59000015258789,42.959999084472656,43.43000030517578,38.62470626831055,10131200
+2017-04-19,43.779998779296875,44.0,43.119998931884766,43.59000015258789,38.76700210571289,13454600
+2017-04-20,43.689998626708984,44.150001525878906,43.52000045776367,43.97999954223633,39.11385726928711,5871900
+2017-04-21,43.939998626708984,43.97999954223633,43.43000030517578,43.529998779296875,38.713645935058594,7519800
+2017-04-24,44.06999969482422,44.2599983215332,43.84000015258789,44.130001068115234,39.24725341796875,6727000
+2017-04-25,44.209999084472656,44.38999938964844,43.7599983215332,43.7599983215332,38.91819381713867,6793100
+2017-04-26,43.93000030517578,44.150001525878906,43.709999084472656,43.79999923706055,38.953765869140625,5591200
+2017-04-27,43.959999084472656,44.0099983215332,43.599998474121094,43.650001525878906,38.82035827636719,7487300
+2017-04-28,43.66999816894531,43.75,43.5,43.63999938964844,38.81147384643555,6014100
+2017-05-01,43.56999969482422,43.65999984741211,43.31999969482422,43.47999954223633,38.669166564941406,5119100
+2017-05-02,43.65999984741211,43.77000045776367,43.40999984741211,43.599998474121094,38.77588653564453,6166100
+2017-05-03,43.61000061035156,43.75,43.4900016784668,43.720001220703125,38.88261413574219,4579700
+2017-05-04,43.75,44.59000015258789,43.720001220703125,44.59000015258789,39.65635681152344,6551400
+2017-05-05,44.58000183105469,44.689998626708984,44.47999954223633,44.63999938964844,39.70082092285156,5893200
+2017-05-08,44.70000076293945,44.900001525878906,44.630001068115234,44.68000030517578,39.73638916015625,6320100
+2017-05-09,44.650001525878906,44.77000045776367,44.560001373291016,44.66999816894531,39.72750473022461,4943100
+2017-05-10,44.70000076293945,44.70000076293945,44.369998931884766,44.5,39.576324462890625,5253300
+2017-05-11,44.38999938964844,44.38999938964844,43.779998779296875,43.86000061035156,39.007137298583984,7071600
+2017-05-12,43.900001525878906,44.16999816894531,43.869998931884766,43.959999084472656,39.096065521240234,5775800
+2017-05-15,43.91999816894531,44.22999954223633,43.900001525878906,44.040000915527344,39.16720199584961,4223500
+2017-05-16,44.59000015258789,44.59000015258789,43.40999984741211,43.689998626708984,38.855934143066406,7159300
+2017-05-17,43.689998626708984,43.689998626708984,43.04999923706055,43.08000183105469,38.313438415527344,5989300
+2017-05-18,43.16999816894531,43.279998779296875,42.880001068115234,42.97999954223633,38.2244987487793,5225100
+2017-05-19,43.150001525878906,43.31999969482422,43.0099983215332,43.15999984741211,38.38458251953125,5883000
+2017-05-22,43.27000045776367,43.869998931884766,43.099998474121094,43.72999954223633,38.89151382446289,5802200
+2017-05-23,43.709999084472656,44.16999816894531,43.619998931884766,43.68000030517578,38.847049713134766,4672400
+2017-05-24,43.790000915527344,43.790000915527344,43.400001525878906,43.529998779296875,38.713645935058594,4585400
+2017-05-25,43.779998779296875,44.0,43.439998626708984,43.95000076293945,39.08716583251953,4473400
+2017-05-26,43.91999816894531,44.849998474121094,43.83000183105469,44.709999084472656,39.76307678222656,8624100
+2017-05-30,44.459999084472656,45.099998474121094,44.209999084472656,45.0,40.020992279052734,8119700
+2017-05-31,45.20000076293945,45.75,45.18000030517578,45.65999984741211,40.60797119140625,10449800
+2017-06-01,45.52000045776367,46.099998474121094,45.470001220703125,46.099998474121094,40.9992790222168,7385500
+2017-06-02,46.33000183105469,46.54999923706055,46.150001525878906,46.5,41.35502624511719,6885700
+2017-06-05,46.56999969482422,46.75,46.380001068115234,46.619998931884766,41.46175003051758,7810600
+2017-06-06,46.58000183105469,46.70000076293945,46.31999969482422,46.36000061035156,41.23052215576172,6048300
+2017-06-07,46.380001068115234,46.599998474121094,46.22999954223633,46.560001373291016,41.40838623046875,4358400
+2017-06-08,46.560001373291016,46.97999954223633,45.91999816894531,46.720001220703125,41.550689697265625,8364400
+2017-06-09,46.810001373291016,47.310001373291016,46.65999984741211,47.290000915527344,42.057613372802734,9117300
+2017-06-12,47.290000915527344,47.720001220703125,47.16999816894531,47.16999816894531,41.95089340209961,7365500
+2017-06-13,47.2400016784668,47.66999816894531,47.20000076293945,47.459999084472656,42.20882034301758,7163700
+2017-06-14,47.459999084472656,47.869998931884766,47.45000076293945,47.63999938964844,42.368896484375,6076900
+2017-06-15,47.58000183105469,48.34000015258789,47.369998931884766,48.119998931884766,42.79578399658203,9366700
+2017-06-16,48.18000030517578,48.380001068115234,47.79999923706055,48.209999084472656,42.87582015991211,9902200
+2017-06-19,48.34000015258789,49.16999816894531,48.150001525878906,48.88999938964844,43.48058319091797,7409500
+2017-06-20,48.88999938964844,49.29999923706055,48.75,48.77000045776367,43.37385940551758,8500700
+2017-06-21,48.790000915527344,48.93000030517578,48.290000915527344,48.56999969482422,43.195987701416016,8271800
+2017-06-22,48.599998474121094,49.59000015258789,48.5099983215332,49.27000045776367,43.81854248046875,8714100
+2017-06-23,49.18000030517578,49.36000061035156,48.970001220703125,49.08000183105469,43.649566650390625,9343900
+2017-06-26,49.209999084472656,49.45000076293945,48.88999938964844,48.90999984741211,43.49837875366211,5302600
+2017-06-27,48.95000076293945,49.130001068115234,48.650001525878906,48.66999816894531,43.28491973876953,3893200
+2017-06-28,48.93000030517578,49.02000045776367,48.349998474121094,48.47999954223633,43.11595153808594,8366300
+2017-06-29,48.72999954223633,49.20000076293945,48.5,48.72999954223633,43.33828353881836,6048500
+2017-06-30,48.779998779296875,49.04999923706055,48.61000061035156,48.61000061035156,43.231563568115234,4723300
+2017-07-03,48.72999954223633,49.040000915527344,48.65999984741211,48.709999084472656,43.32050323486328,2454800
+2017-07-05,48.720001220703125,49.099998474121094,48.65999984741211,49.0,43.57841491699219,5637200
+2017-07-06,48.83000183105469,48.86000061035156,47.900001525878906,47.939998626708984,42.63570022583008,5665300
+2017-07-07,48.16999816894531,48.47999954223633,47.97999954223633,48.439998626708984,43.08037567138672,4354300
+2017-07-10,48.41999816894531,48.529998779296875,48.13999938964844,48.22999954223633,42.89360427856445,3479900
+2017-07-11,48.20000076293945,48.43000030517578,48.040000915527344,48.150001525878906,42.82246780395508,4084400
+2017-07-12,48.16999816894531,48.689998626708984,48.0,48.43000030517578,43.30984878540039,3906900
+2017-07-13,48.43000030517578,48.529998779296875,47.83000183105469,48.08000183105469,42.99685287475586,7016600
+2017-07-14,48.20000076293945,49.11000061035156,48.150001525878906,48.90999984741211,43.73910140991211,4111000
+2017-07-17,48.90999984741211,49.029998779296875,48.720001220703125,48.7599983215332,43.604949951171875,3358400
+2017-07-18,48.689998626708984,48.849998474121094,48.279998779296875,48.7400016784668,43.58707046508789,4163600
+2017-07-19,48.79999923706055,49.470001220703125,48.7599983215332,49.43000030517578,44.204132080078125,6485000
+2017-07-20,49.68000030517578,51.130001068115234,49.349998474121094,50.849998474121094,45.4739990234375,12331200
+2017-07-21,50.72999954223633,50.93000030517578,50.4900016784668,50.84000015258789,45.46505355834961,7980300
+2017-07-24,50.810001373291016,50.9900016784668,50.470001220703125,50.79999923706055,45.42928695678711,8584300
+2017-07-25,50.97999954223633,51.0,50.619998931884766,50.83000183105469,45.45610427856445,5692800
+2017-07-26,50.7400016784668,50.810001373291016,50.27000045776367,50.400001525878906,45.071563720703125,6057100
+2017-07-27,50.31999969482422,50.36000061035156,49.90999984741211,50.11000061035156,44.81222915649414,7370900
+2017-07-28,50.15999984741211,50.20000076293945,49.5099983215332,49.61000061035156,44.36509323120117,5688300
+2017-07-31,49.61000061035156,49.84000015258789,49.15999984741211,49.18000030517578,43.98055648803711,6036200
+2017-08-01,49.209999084472656,49.310001373291016,48.720001220703125,49.150001525878906,43.953731536865234,5098000
+2017-08-02,49.13999938964844,49.2599983215332,48.790000915527344,49.22999954223633,44.025272369384766,4841500
+2017-08-03,49.2599983215332,49.290000915527344,48.93000030517578,49.15999984741211,43.96266174316406,4365700
+2017-08-04,49.2400016784668,49.36000061035156,49.09000015258789,49.2599983215332,44.052093505859375,3334700
+2017-08-07,49.2599983215332,49.380001068115234,49.099998474121094,49.29999923706055,44.08787536621094,2898300
+2017-08-08,49.2400016784668,49.2400016784668,48.810001373291016,48.880001068115234,43.71226501464844,3390700
+2017-08-09,48.7599983215332,48.869998931884766,48.43000030517578,48.77000045776367,43.613887786865234,4102900
+2017-08-10,48.7400016784668,48.849998474121094,48.04999923706055,48.060001373291016,42.97895812988281,4652200
+2017-08-11,48.2400016784668,48.77000045776367,48.060001373291016,48.540000915527344,43.40822219848633,3978900
+2017-08-14,48.7400016784668,49.25,48.70000076293945,49.08000183105469,43.8911247253418,3248400
+2017-08-15,49.060001373291016,49.209999084472656,48.810001373291016,48.81999969482422,43.658607482910156,2922100
+2017-08-16,49.040000915527344,49.86000061035156,48.970001220703125,49.810001373291016,44.5439567565918,6492100
+2017-08-17,49.630001068115234,50.150001525878906,49.25,49.290000915527344,44.07892990112305,6633100
+2017-08-18,49.099998474121094,49.16999816894531,48.68000030517578,48.7400016784668,43.58707046508789,4810800
+2017-08-21,48.779998779296875,48.9900016784668,48.58000183105469,48.880001068115234,43.71226501464844,4282000
+2017-08-22,48.95000076293945,49.849998474121094,48.880001068115234,49.709999084472656,44.45451736450195,4018800
+2017-08-23,49.54999923706055,49.7599983215332,49.380001068115234,49.63999938964844,44.39191436767578,4559000
+2017-08-24,49.7400016784668,49.84000015258789,49.33000183105469,49.380001068115234,44.15940856933594,3871800
+2017-08-25,49.59000015258789,49.79999923706055,49.349998474121094,49.349998474121094,44.1325798034668,4852400
+2017-08-28,49.540000915527344,50.349998474121094,49.52000045776367,50.2599983215332,44.94636917114258,6126900
+2017-08-29,49.90999984741211,50.279998779296875,49.4900016784668,50.150001525878906,44.8480110168457,4117300
+2017-08-30,50.02000045776367,50.209999084472656,49.869998931884766,50.11000061035156,44.81222915649414,2926200
+2017-08-31,50.29999923706055,51.04999923706055,50.11000061035156,50.939998626708984,45.55447769165039,6207800
+2017-09-01,51.029998779296875,51.40999984741211,50.810001373291016,51.18000030517578,45.769100189208984,4599400
+2017-09-05,50.84000015258789,51.18000030517578,50.63999938964844,51.029998779296875,45.634971618652344,4027200
+2017-09-06,51.20000076293945,51.41999816894531,51.060001373291016,51.189998626708984,45.778045654296875,7719500
+2017-09-07,51.400001525878906,51.619998931884766,51.130001068115234,51.4900016784668,46.04632568359375,4631700
+2017-09-08,51.290000915527344,52.150001525878906,51.290000915527344,52.02000045776367,46.520294189453125,6221800
+2017-09-11,52.349998474121094,52.599998474121094,52.0099983215332,52.45000076293945,46.90483474731445,3668800
+2017-09-12,52.4900016784668,52.540000915527344,51.880001068115234,52.25,46.725975036621094,3759600
+2017-09-13,52.2400016784668,52.33000183105469,51.88999938964844,52.0,46.50241470336914,4214100
+2017-09-14,51.93000030517578,52.099998474121094,51.56999969482422,51.689998626708984,46.225189208984375,5568300
+2017-09-15,51.75,51.880001068115234,51.4900016784668,51.7599983215332,46.28779602050781,6699700
+2017-09-18,51.88999938964844,52.09000015258789,51.599998474121094,52.08000183105469,46.57395553588867,3371000
+2017-09-19,52.150001525878906,52.2400016784668,51.369998931884766,51.40999984741211,45.97478485107422,3790900
+2017-09-20,51.38999938964844,51.91999816894531,51.38999938964844,51.88999938964844,46.404052734375,4967000
+2017-09-21,51.880001068115234,51.97999954223633,51.380001068115234,51.43000030517578,45.992679595947266,5737600
+2017-09-22,51.5099983215332,52.58000183105469,51.5,52.5099983215332,46.95849609375,7979000
+2017-09-25,52.459999084472656,52.779998779296875,52.310001373291016,52.61000061035156,47.04792785644531,9778100
+2017-09-26,52.619998931884766,53.29999923706055,52.59000015258789,52.849998474121094,47.262550354003906,6960100
+2017-09-27,52.849998474121094,53.08000183105469,51.54999923706055,52.150001525878906,46.636558532714844,8025600
+2017-09-28,54.75,54.79999923706055,53.61000061035156,53.63999938964844,47.969024658203125,14861100
+2017-09-29,53.63999938964844,53.790000915527344,53.290000915527344,53.36000061035156,47.71863555908203,8459000
+2017-10-02,53.63999938964844,53.70000076293945,53.20000076293945,53.68000030517578,48.004798889160156,8681900
+2017-10-03,53.75,54.0,53.70000076293945,53.75,48.06739807128906,4464900
+2017-10-04,53.66999816894531,54.34000015258789,53.61000061035156,54.34000015258789,48.59503173828125,5629700
+2017-10-05,54.369998931884766,55.11000061035156,54.349998474121094,54.91999816894531,49.11369705200195,5143100
+2017-10-06,54.900001525878906,55.060001373291016,54.5099983215332,55.0,49.185245513916016,4302100
+2017-10-09,55.04999923706055,55.04999923706055,54.61000061035156,54.65999984741211,48.88119125366211,3985600
+2017-10-10,54.77000045776367,55.43000030517578,54.529998779296875,55.400001525878906,49.54295349121094,4943100
+2017-10-11,55.2599983215332,55.349998474121094,54.31999969482422,54.439998626708984,48.684444427490234,6940000
+2017-10-12,54.2400016784668,54.72999954223633,54.11000061035156,54.709999084472656,49.16523361206055,4405000
+2017-10-13,54.63999938964844,54.790000915527344,54.45000076293945,54.650001525878906,49.111305236816406,4951800
+2017-10-16,54.619998931884766,54.90999984741211,54.52000045776367,54.630001068115234,49.09333419799805,3725500
+2017-10-17,54.59000015258789,55.22999954223633,54.400001525878906,55.060001373291016,49.47975158691406,5433000
+2017-10-18,55.18000030517578,56.599998474121094,54.91999816894531,55.77000045776367,50.117794036865234,9043700
+2017-10-19,55.900001525878906,56.18000030517578,55.40999984741211,56.0,50.324493408203125,4864800
+2017-10-20,56.16999816894531,56.439998626708984,55.939998626708984,56.31999969482422,50.612056732177734,5528700
+2017-10-23,56.209999084472656,56.689998626708984,56.06999969482422,56.08000183105469,50.3963737487793,4709000
+2017-10-24,56.0,56.06999969482422,55.18000030517578,55.380001068115234,49.7673225402832,7201000
+2017-10-25,55.380001068115234,55.880001068115234,55.189998626708984,55.4900016784668,49.86617660522461,6113200
+2017-10-26,55.34000015258789,55.689998626708984,55.08000183105469,55.47999954223633,49.85719299316406,5032600
+2017-10-27,55.4900016784668,55.619998931884766,55.18000030517578,55.369998931884766,49.758338928222656,4724300
+2017-10-30,55.18000030517578,55.310001373291016,54.060001373291016,54.290000915527344,48.78779220581055,7542500
+2017-10-31,54.47999954223633,54.540000915527344,54.029998779296875,54.22999954223633,48.73387145996094,7676200
+2017-11-01,53.88999938964844,54.56999969482422,53.61000061035156,54.0,48.527183532714844,7641900
+2017-11-02,54.04999923706055,54.650001525878906,53.959999084472656,54.369998931884766,48.85969543457031,6953200
+2017-11-03,54.56999969482422,55.5,54.470001220703125,55.470001220703125,49.84820556640625,4567100
+2017-11-06,55.31999969482422,55.400001525878906,55.0099983215332,55.0099983215332,49.434818267822266,3133500
+2017-11-07,55.150001525878906,55.2599983215332,54.66999816894531,55.15999984741211,49.56962585449219,4844000
+2017-11-08,54.97999954223633,55.349998474121094,54.720001220703125,55.25,49.650489807128906,3712600
+2017-11-09,55.060001373291016,55.5,54.90999984741211,55.45000076293945,49.83023452758789,3644000
+2017-11-10,55.22999954223633,55.31999969482422,54.369998931884766,54.79999923706055,49.24610137939453,5032600
+2017-11-13,54.689998626708984,55.369998931884766,54.560001373291016,55.29999923706055,49.69542694091797,3854500
+2017-11-14,55.04999923706055,55.209999084472656,54.7599983215332,55.0099983215332,49.434818267822266,6180400
+2017-11-15,54.779998779296875,55.08000183105469,54.540000915527344,54.83000183105469,49.27306365966797,4999800
+2017-11-16,55.11000061035156,55.84000015258789,54.86000061035156,55.540000915527344,49.911109924316406,6866900
+2017-11-17,55.290000915527344,55.709999084472656,55.220001220703125,55.560001373291016,49.9290885925293,6284200
+2017-11-20,55.65999984741211,55.68000030517578,55.130001068115234,55.290000915527344,49.68644714355469,3699400
+2017-11-21,55.45000076293945,56.31999969482422,55.439998626708984,56.119998931884766,50.43233108520508,4613000
+2017-11-22,56.029998779296875,56.150001525878906,55.56999969482422,55.79999923706055,50.14476013183594,3552100
+2017-11-24,55.849998474121094,56.189998626708984,55.7400016784668,56.130001068115234,50.44131088256836,2148300
+2017-11-27,56.16999816894531,56.52000045776367,56.0099983215332,56.150001525878906,50.45928955078125,4518300
+2017-11-28,56.29999923706055,56.29999923706055,55.58000183105469,56.02000045776367,50.34246063232422,6841700
+2017-11-29,56.09000015258789,56.29999923706055,55.380001068115234,55.58000183105469,49.947052001953125,7277900
+2017-11-30,55.66999816894531,56.459999084472656,55.310001373291016,56.369998931884766,50.656978607177734,10086300
+2017-12-01,56.29999923706055,56.68000030517578,55.27000045776367,55.97999954223633,50.3065185546875,5322300
+2017-12-04,56.13999938964844,56.20000076293945,54.689998626708984,54.709999084472656,49.16523361206055,4589100
+2017-12-05,54.63999938964844,55.31999969482422,54.34000015258789,54.790000915527344,49.237125396728516,4321100
+2017-12-06,54.88999938964844,55.11000061035156,54.31999969482422,54.65999984741211,49.120296478271484,7828600
+2017-12-07,54.7599983215332,54.939998626708984,54.349998474121094,54.689998626708984,49.14725875854492,4421900
+2017-12-08,54.65999984741211,54.849998474121094,54.33000183105469,54.63999938964844,49.102325439453125,5103900
+2017-12-11,54.77000045776367,55.119998931884766,54.47999954223633,54.939998626708984,49.371917724609375,4273000
+2017-12-12,55.45000076293945,55.869998931884766,55.15999984741211,55.70000076293945,50.054893493652344,9860700
+2017-12-13,55.66999816894531,55.7599983215332,54.79999923706055,55.060001373291016,49.47975158691406,9962300
+2017-12-14,55.04999923706055,55.220001220703125,54.630001068115234,54.72999954223633,49.18320083618164,5935200
+2017-12-15,55.029998779296875,55.560001373291016,54.84000015258789,55.5,49.87517166137695,14655500
+2017-12-18,55.52000045776367,56.52000045776367,55.41999816894531,56.400001525878906,50.683956146240234,6053900
+2017-12-19,56.5099983215332,56.95000076293945,56.45000076293945,56.79999923706055,51.04340362548828,7116800
+2017-12-20,56.7400016784668,57.29999923706055,56.400001525878906,57.02000045776367,51.24110794067383,11948400
+2017-12-21,57.13999938964844,57.27000045776367,56.7400016784668,56.93000030517578,51.16022872924805,6154700
+2017-12-22,56.939998626708984,57.31999969482422,56.7599983215332,56.93000030517578,51.16022872924805,5449300
+2017-12-26,57.0099983215332,57.25,56.900001525878906,57.0,51.223148345947266,3187900
+2017-12-27,57.09000015258789,57.599998474121094,57.04999923706055,57.470001220703125,51.645503997802734,5243900
+2017-12-28,57.439998626708984,57.689998626708984,57.369998931884766,57.459999084472656,51.63652038574219,3387100
+2017-12-29,57.599998474121094,57.77000045776367,57.06999969482422,57.06999969482422,51.28604507446289,3995200
+2018-01-02,58.20000076293945,59.20000076293945,57.81999969482422,58.790000915527344,52.831729888916016,10112800
+2018-01-03,58.9900016784668,59.02000045776367,58.310001373291016,58.91999816894531,52.94854736328125,5683700
+2018-01-04,59.5,59.599998474121094,58.7599983215332,58.81999969482422,52.85868453979492,6240000
+2018-01-05,59.040000915527344,59.09000015258789,58.63999938964844,58.9900016784668,53.01144790649414,5836900
+2018-01-08,58.849998474121094,58.97999954223633,58.529998779296875,58.81999969482422,52.85868453979492,5411500
+2018-01-09,59.099998474121094,59.099998474121094,58.380001068115234,58.91999816894531,52.94854736328125,7466900
+2018-01-10,58.75,58.90999984741211,58.290000915527344,58.83000183105469,52.867671966552734,4340800
+2018-01-11,58.650001525878906,58.959999084472656,58.290000915527344,58.95000076293945,53.22884750366211,4240900
+2018-01-12,58.959999084472656,59.2400016784668,58.790000915527344,58.84000015258789,53.1295280456543,6320900
+2018-01-16,58.88999938964844,59.13999938964844,58.22999954223633,58.439998626708984,52.76835250854492,7175000
+2018-01-17,58.7599983215332,59.099998474121094,58.630001068115234,58.9900016784668,53.26496124267578,5037500
+2018-01-18,58.779998779296875,59.27000045776367,58.529998779296875,59.06999969482422,53.33719253540039,5658600
+2018-01-19,59.22999954223633,59.68000030517578,58.959999084472656,59.310001373291016,53.55390930175781,7362300
+2018-01-22,58.880001068115234,59.56999969482422,58.45000076293945,59.56999969482422,53.78868865966797,6841900
+2018-01-23,59.52000045776367,59.56999969482422,58.97999954223633,59.22999954223633,53.481689453125,8122100
+2018-01-24,61.0,64.16000366210938,60.7400016784668,61.720001220703125,55.73002624511719,11704900
+2018-01-25,63.18000030517578,64.5999984741211,62.31999969482422,63.220001220703125,57.084442138671875,15261900
+2018-01-26,63.150001525878906,63.439998626708984,62.66999816894531,63.41999816894531,57.26503372192383,10242800
+2018-01-29,63.09000015258789,63.470001220703125,62.849998474121094,63.310001373291016,57.165706634521484,8638500
+2018-01-30,62.439998626708984,63.119998931884766,62.290000915527344,62.439998626708984,56.38014602661133,6497600
+2018-01-31,62.65999984741211,62.7599983215332,61.849998474121094,62.15999984741211,56.12731170654297,7804400
+2018-02-01,61.75,62.540000915527344,61.65999984741211,62.18000030517578,56.1453742980957,8101600
+2018-02-02,62.20000076293945,62.41999816894531,61.63999938964844,61.689998626708984,55.70293426513672,12346500
+2018-02-05,61.599998474121094,61.869998931884766,58.54999923706055,58.72999954223633,53.030208587646484,11548200
+2018-02-06,57.91999816894531,59.2599983215332,57.33000183105469,58.86000061035156,53.147586822509766,15214700
+2018-02-07,58.599998474121094,59.849998474121094,58.5,58.66999816894531,52.97603225708008,6872700
+2018-02-08,58.77000045776367,58.83000183105469,56.220001220703125,56.27000045776367,50.8089485168457,6874500
+2018-02-09,56.630001068115234,57.689998626708984,55.58000183105469,57.16999816894531,51.62160110473633,8028400
+2018-02-12,57.70000076293945,57.97999954223633,56.880001068115234,57.40999984741211,51.83831787109375,8234200
+2018-02-13,57.13999938964844,57.790000915527344,56.810001373291016,57.63999938964844,52.04599380493164,5816600
+2018-02-14,57.31999969482422,58.400001525878906,57.150001525878906,58.279998779296875,52.62386703491211,3728900
+2018-02-15,58.720001220703125,59.5099983215332,58.33000183105469,59.5,53.72547912597656,3871900
+2018-02-16,59.439998626708984,60.540000915527344,59.33000183105469,60.16999816894531,54.33045196533203,7849200
+2018-02-20,59.68000030517578,59.869998931884766,58.84000015258789,59.119998931884766,53.382347106933594,8182500
+2018-02-21,59.06999969482422,59.9900016784668,58.81999969482422,58.9900016784668,53.26496124267578,4793800
+2018-02-22,59.209999084472656,59.400001525878906,58.79999923706055,58.9900016784668,53.26496124267578,5539900
+2018-02-23,59.220001220703125,59.7400016784668,58.97999954223633,59.709999084472656,53.91510009765625,5190400
+2018-02-26,59.86000061035156,60.59000015258789,59.72999954223633,60.529998779296875,54.65550994873047,5364200
+2018-02-27,60.75,61.2400016784668,60.38999938964844,60.54999923706055,54.6735725402832,6747700
+2018-02-28,60.66999816894531,61.119998931884766,60.18000030517578,60.33000183105469,54.47492980957031,8325700
+2018-03-01,60.15999984741211,60.18000030517578,58.529998779296875,58.790000915527344,53.08438491821289,9711900
+2018-03-02,58.47999954223633,59.529998779296875,58.43000030517578,59.459999084472656,53.689353942871094,7979200
+2018-03-05,58.90999984741211,60.630001068115234,58.900001525878906,60.369998931884766,54.511043548583984,9000400
+2018-03-06,60.59000015258789,61.02000045776367,60.11000061035156,60.880001068115234,54.97154235839844,6620000
+2018-03-07,60.27000045776367,61.41999816894531,60.189998626708984,61.290000915527344,55.34176254272461,7726500
+2018-03-08,61.34000015258789,61.95000076293945,61.29999923706055,61.869998931884766,55.86547088623047,5245800
+2018-03-09,62.04999923706055,63.70000076293945,62.02000045776367,63.599998474121094,57.42756652832031,8184400
+2018-03-12,63.59000015258789,63.95000076293945,63.41999816894531,63.619998931884766,57.44562530517578,8858500
+2018-03-13,63.88999938964844,63.95000076293945,63.0099983215332,63.20000076293945,57.06638717651367,6428500
+2018-03-14,63.41999816894531,63.619998931884766,62.72999954223633,62.86000061035156,56.759376525878906,5162100
+2018-03-15,63.04999923706055,63.130001068115234,62.52000045776367,62.59000015258789,56.51558303833008,3364900
+2018-03-16,62.779998779296875,63.31999969482422,62.709999084472656,63.18000030517578,57.0483283996582,11840900
+2018-03-19,63.130001068115234,63.2400016784668,61.689998626708984,62.2599983215332,56.21760940551758,5286200
+2018-03-20,62.47999954223633,62.7599983215332,62.150001525878906,62.650001525878906,56.56976318359375,3943000
+2018-03-21,62.75,63.06999969482422,62.34000015258789,62.41999816894531,56.36207962036133,3478300
+2018-03-22,61.81999969482422,62.099998474121094,60.849998474121094,60.93000030517578,55.016685485839844,5345300
+2018-03-23,61.029998779296875,61.099998474121094,59.36000061035156,59.5,53.72547912597656,6000800
+2018-03-26,60.279998779296875,61.150001525878906,59.68000030517578,61.06999969482422,55.14311599731445,5694700
+2018-03-27,61.27000045776367,61.619998931884766,59.9900016784668,60.279998779296875,54.42978286743164,6365300
+2018-03-28,60.529998779296875,60.709999084472656,59.18000030517578,59.22999954223633,53.481689453125,8128800
+2018-03-29,59.56999969482422,60.380001068115234,59.29999923706055,59.91999816894531,54.104713439941406,6656600
+2018-04-02,59.81999969482422,60.09000015258789,57.630001068115234,58.209999084472656,52.5606689453125,6686500
+2018-04-03,58.400001525878906,59.06999969482422,58.0,59.0,53.27400207519531,6113500
+2018-04-04,58.34000015258789,59.61000061035156,57.45000076293945,59.459999084472656,53.689353942871094,7405200
+2018-04-05,59.900001525878906,60.150001525878906,59.54999923706055,59.86000061035156,54.05054473876953,6644500
+2018-04-06,59.439998626708984,59.599998474121094,56.9900016784668,57.56999969482422,51.982784271240234,7447100
+2018-04-09,57.86000061035156,59.11000061035156,57.45000076293945,58.220001220703125,52.5697021484375,5712300
+2018-04-10,59.02000045776367,59.61000061035156,58.709999084472656,59.13999938964844,53.40040969848633,5178400
+2018-04-11,58.63999938964844,59.04999923706055,58.209999084472656,58.45000076293945,52.777381896972656,4044900
+2018-04-12,58.5,59.18000030517578,58.459999084472656,58.83000183105469,53.37619400024414,4572300
+2018-04-13,59.18000030517578,59.380001068115234,58.470001220703125,58.4900016784668,53.067710876464844,8223700
+2018-04-16,59.0,59.529998779296875,58.91999816894531,59.27000045776367,53.77540588378906,6807500
+2018-04-17,59.650001525878906,59.959999084472656,59.04999923706055,59.79999923706055,54.25627517700195,5604600
+2018-04-18,59.0,59.619998931884766,57.45000076293945,59.52000045776367,54.00223159790039,12648500
+2018-04-19,59.52000045776367,60.029998779296875,59.20000076293945,59.880001068115234,54.328861236572266,7675500
+2018-04-20,59.849998474121094,59.95000076293945,58.81999969482422,59.189998626708984,53.702816009521484,5867500
+2018-04-23,59.279998779296875,59.459999084472656,58.59000015258789,58.84000015258789,53.38527297973633,4516100
+2018-04-24,59.09000015258789,59.16999816894531,57.66999816894531,58.310001373291016,52.90440368652344,7480300
+2018-04-25,58.040000915527344,58.66999816894531,57.70000076293945,58.650001525878906,53.212886810302734,5910000
+2018-04-26,58.689998626708984,59.52000045776367,58.5,59.5,53.98408126831055,7372800
+2018-04-27,59.4900016784668,59.689998626708984,59.13999938964844,59.560001373291016,54.03852462768555,4135400
+2018-04-30,59.7599983215332,59.79999923706055,58.099998474121094,58.130001068115234,52.74108123779297,6096100
+2018-05-01,57.70000076293945,58.869998931884766,57.54999923706055,58.81999969482422,53.36711883544922,6406400
+2018-05-02,58.4900016784668,58.560001373291016,57.66999816894531,57.849998474121094,52.48705291748047,4519900
+2018-05-03,57.790000915527344,57.939998626708984,56.810001373291016,57.93000030517578,52.55962371826172,5641000
+2018-05-04,57.63999938964844,59.08000183105469,57.47999954223633,58.7400016784668,53.29454803466797,5833200
+2018-05-07,58.9900016784668,59.7599983215332,58.939998626708984,59.31999969482422,53.82077407836914,5656100
+2018-05-08,59.119998931884766,59.130001068115234,58.2400016784668,58.709999084472656,53.2673225402832,6778500
+2018-05-09,58.810001373291016,59.58000183105469,58.41999816894531,59.400001525878906,53.89335632324219,4103400
+2018-05-10,59.630001068115234,60.61000061035156,59.36000061035156,60.560001373291016,54.94581604003906,4791100
+2018-05-11,60.220001220703125,61.29999923706055,60.220001220703125,61.2599983215332,55.58092498779297,5768100
+2018-05-14,61.5,62.16999816894531,61.38999938964844,62.02000045776367,56.27047348022461,7705700
+2018-05-15,61.439998626708984,61.58000183105469,60.31999969482422,60.540000915527344,54.927669525146484,5333500
+2018-05-16,60.56999969482422,61.150001525878906,60.400001525878906,60.77000045776367,55.13634490966797,3588600
+2018-05-17,60.79999923706055,61.15999984741211,60.369998931884766,61.060001373291016,55.39947509765625,4157900
+2018-05-18,61.02000045776367,61.869998931884766,60.939998626708984,61.709999084472656,55.98920822143555,6357700
+2018-05-21,62.0,62.4900016784668,61.790000915527344,62.11000061035156,56.35212707519531,4610100
+2018-05-22,62.099998474121094,62.290000915527344,60.959999084472656,61.38999938964844,55.69887161254883,6802200
+2018-05-23,61.220001220703125,61.970001220703125,61.220001220703125,61.84000015258789,56.107154846191406,4318000
+2018-05-24,61.88999938964844,62.720001220703125,61.88999938964844,62.5099983215332,56.71504592895508,5783900
+2018-05-25,62.4900016784668,62.58000183105469,62.060001373291016,62.369998931884766,56.5880241394043,3839100
+2018-05-29,61.58000183105469,61.869998931884766,60.849998474121094,61.29999923706055,55.61722183227539,4967400
+2018-05-30,61.779998779296875,62.650001525878906,61.439998626708984,62.06999969482422,56.315834045410156,5954100
+2018-05-31,61.900001525878906,62.22999954223633,61.5099983215332,61.529998779296875,55.82588577270508,6322200
+2018-06-01,61.959999084472656,62.4900016784668,61.849998474121094,62.40999984741211,56.62431335449219,3595800
+2018-06-04,62.31999969482422,63.11000061035156,62.279998779296875,63.02000045776367,57.17776870727539,4063300
+2018-06-05,63.09000015258789,63.29999923706055,62.61000061035156,63.029998779296875,57.18682861328125,4469400
+2018-06-06,63.11000061035156,63.54999923706055,62.779998779296875,63.540000915527344,57.64956283569336,4064400
+2018-06-07,63.560001373291016,63.849998474121094,62.869998931884766,63.18000030517578,57.322933197021484,3834300
+2018-06-08,63.0099983215332,63.40999984741211,62.84000015258789,63.27000045776367,57.404579162597656,4674900
+2018-06-11,63.279998779296875,63.47999954223633,62.900001525878906,63.130001068115234,57.277565002441406,5339300
+2018-06-12,63.27000045776367,63.41999816894531,62.61000061035156,62.91999816894531,57.087032318115234,4869100
+2018-06-13,63.060001373291016,63.16999816894531,62.470001220703125,62.630001068115234,56.82392501831055,6189100
+2018-06-14,62.86000061035156,63.22999954223633,62.7400016784668,62.959999084472656,57.123321533203125,3980800
+2018-06-15,62.86000061035156,63.08000183105469,62.2599983215332,62.90999984741211,57.07796859741211,11859400
+2018-06-18,62.59000015258789,62.869998931884766,62.279998779296875,62.81999969482422,56.996299743652344,3672700
+2018-06-19,62.2400016784668,62.40999984741211,61.91999816894531,62.34000015258789,56.560813903808594,5302300
+2018-06-20,62.209999084472656,62.5,62.040000915527344,62.13999938964844,56.37934112548828,5121300
+2018-06-21,61.970001220703125,62.099998474121094,61.45000076293945,61.75,56.02549362182617,4065600
+2018-06-22,62.22999954223633,62.38999938964844,61.65999984741211,61.939998626708984,56.197872161865234,4389700
+2018-06-25,61.70000076293945,61.77000045776367,60.31999969482422,60.77000045776367,55.13634490966797,6012600
+2018-06-26,60.63999938964844,61.09000015258789,60.4900016784668,60.810001373291016,55.17264175415039,4303800
+2018-06-27,61.209999084472656,62.13999938964844,60.4900016784668,60.4900016784668,54.882301330566406,6665200
+2018-06-28,60.459999084472656,61.47999954223633,60.459999084472656,61.27000045776367,55.58999252319336,4237200
+2018-06-29,61.4900016784668,61.869998931884766,60.91999816894531,60.9900016784668,55.33595275878906,5807300
+2018-07-02,60.630001068115234,61.02000045776367,60.31999969482422,61.0,55.34502029418945,4365200
+2018-07-03,60.970001220703125,61.22999954223633,60.630001068115234,60.810001373291016,55.17264175415039,2245200
+2018-07-05,61.189998626708984,61.40999984741211,60.7599983215332,61.33000183105469,55.644432067871094,4065200
+2018-07-06,61.56999969482422,62.400001525878906,61.2599983215332,62.15999984741211,56.39748764038086,3647900
+2018-07-09,62.22999954223633,62.630001068115234,62.13999938964844,62.439998626708984,56.65153121948242,3654900
+2018-07-10,62.560001373291016,63.119998931884766,62.470001220703125,62.810001373291016,56.98722457885742,3963600
+2018-07-11,62.560001373291016,62.880001068115234,62.33000183105469,62.56999969482422,56.76947784423828,3414100
+2018-07-12,62.5,62.79999923706055,62.380001068115234,62.7400016784668,57.179603576660156,3736500
+2018-07-13,62.75,63.439998626708984,62.720001220703125,63.060001373291016,57.47124099731445,5326800
+2018-07-16,62.95000076293945,63.0,61.709999084472656,61.779998779296875,56.30467224121094,5764400
+2018-07-17,61.84000015258789,63.2599983215332,61.54999923706055,62.79999923706055,57.23427963256836,7946200
+2018-07-18,64.30999755859375,65.5,64.19999694824219,64.75,59.01145935058594,10650600
+2018-07-19,64.68000030517578,64.97000122070312,63.5099983215332,63.779998779296875,58.12742614746094,6761100
+2018-07-20,63.61000061035156,64.04000091552734,63.279998779296875,63.31999969482422,57.708194732666016,5763700
+2018-07-23,63.2599983215332,63.290000915527344,62.869998931884766,63.20000076293945,57.59883117675781,4790900
+2018-07-24,63.54999923706055,64.61000061035156,63.41999816894531,64.4000015258789,58.69248580932617,6545400
+2018-07-25,64.16000366210938,65.36000061035156,64.12000274658203,65.2300033569336,59.44892120361328,5863900
+2018-07-26,65.36000061035156,65.9000015258789,64.87000274658203,65.66000366210938,59.8408088684082,5517000
+2018-07-27,65.51000213623047,65.80000305175781,64.95999908447266,65.26000213623047,59.476253509521484,4299000
+2018-07-30,64.97000122070312,65.51000213623047,64.97000122070312,65.16999816894531,59.39423370361328,5108300
+2018-07-31,65.37000274658203,65.7699966430664,65.26000213623047,65.54000091552734,59.73146057128906,5399400
+2018-08-01,65.3499984741211,65.75,64.70999908447266,64.77999877929688,59.03881072998047,4162900
+2018-08-02,64.5,64.77999877929688,63.90999984741211,64.58000183105469,58.856529235839844,4706200
+2018-08-03,64.7699966430664,65.23999786376953,64.44000244140625,65.2300033569336,59.44892120361328,3945000
+2018-08-06,65.08999633789062,65.5,64.95999908447266,65.23999786376953,59.458030700683594,3690700
+2018-08-07,65.18000030517578,65.31999969482422,64.7300033569336,64.73999786376953,59.002342224121094,3329000
+2018-08-08,64.73999786376953,65.30999755859375,64.55999755859375,64.83999633789062,59.09347915649414,4103100
+2018-08-09,64.79000091552734,65.06999969482422,64.58000183105469,64.63999938964844,58.91121292114258,2578500
+2018-08-10,64.44000244140625,64.5999984741211,63.869998931884766,64.02999877929688,58.35526657104492,3841200
+2018-08-13,64.0199966430664,64.31999969482422,63.36000061035156,63.43000030517578,57.808448791503906,4407400
+2018-08-14,63.45000076293945,63.91999816894531,63.38999938964844,63.630001068115234,57.9907341003418,3246400
+2018-08-15,63.45000076293945,63.560001373291016,63.06999969482422,63.470001220703125,57.844905853271484,3724900
+2018-08-16,63.790000915527344,64.33999633789062,63.599998474121094,64.16000366210938,58.4737548828125,3714900
+2018-08-17,64.23999786376953,64.91999816894531,64.02999877929688,64.72000122070312,58.98412322998047,4768200
+2018-08-20,65.0,65.12999725341797,64.37999725341797,64.63999938964844,58.91121292114258,5075400
+2018-08-21,64.91000366210938,65.06999969482422,64.5,64.75,59.01145935058594,4045500
+2018-08-22,64.51000213623047,65.81999969482422,64.4800033569336,65.66999816894531,59.849918365478516,5203300
+2018-08-23,65.66999816894531,66.16999816894531,65.63999938964844,65.83000183105469,59.995731353759766,4428500
+2018-08-24,65.9000015258789,66.26000213623047,65.79000091552734,66.0999984741211,60.24180603027344,3831200
+2018-08-27,66.44999694824219,66.88999938964844,66.33000183105469,66.83999633789062,60.916229248046875,3498900
+2018-08-28,67.02999877929688,67.11000061035156,66.66999816894531,66.79000091552734,60.870670318603516,4089300
+2018-08-29,66.72000122070312,67.36000061035156,66.62999725341797,67.12999725341797,61.18052673339844,4446000
+2018-08-30,66.94000244140625,67.30999755859375,66.75,67.0199966430664,61.08027267456055,4140500
+2018-08-31,66.95999908447266,67.23999786376953,66.58999633789062,66.83999633789062,60.916229248046875,5893900
+2018-09-04,66.73999786376953,67.11000061035156,66.56999969482422,67.11000061035156,61.16229248046875,4898900
+2018-09-05,66.95999908447266,66.95999908447266,65.54000091552734,66.0,60.15068054199219,6545100
+2018-09-06,66.01000213623047,66.19999694824219,65.22000122070312,65.83000183105469,59.995731353759766,7269700
+2018-09-07,65.79000091552734,66.45999908447266,65.69000244140625,66.20999908447266,60.34205627441406,4060700
+2018-09-10,66.44999694824219,66.93000030517578,66.44000244140625,66.55000305175781,60.65193557739258,3483300
+2018-09-11,66.37999725341797,66.81999969482422,66.11000061035156,66.5999984741211,60.69750213623047,3185100
+2018-09-12,66.5999984741211,67.12000274658203,66.5999984741211,66.97000122070312,61.034706115722656,3233600
+2018-09-13,67.2300033569336,68.54000091552734,67.1500015258789,68.5,62.42910385131836,6052400
+2018-09-14,68.51000213623047,68.81999969482422,68.36000061035156,68.41999816894531,62.35619354248047,4217000
+2018-09-17,68.41999816894531,68.41999816894531,67.51000213623047,67.66999816894531,61.67267608642578,4255500
+2018-09-18,67.76000213623047,68.56999969482422,67.76000213623047,68.41000366210938,62.34709930419922,5018000
+2018-09-19,68.5199966430664,68.95999908447266,68.38999938964844,68.5,62.42910385131836,3424200
+2018-09-20,68.62999725341797,69.01000213623047,68.4000015258789,68.79000091552734,62.693416595458984,5036700
+2018-09-21,68.9000015258789,69.25,68.87999725341797,69.05000305175781,62.93037033081055,9331100
+2018-09-24,70.79000091552734,71.68000030517578,70.31999969482422,71.44000244140625,65.10855865478516,10111900
+2018-09-25,71.73999786376953,72.2300033569336,71.41000366210938,72.19999694824219,65.80118560791016,8257300
+2018-09-26,72.05999755859375,73.29000091552734,71.9800033569336,72.83999633789062,66.38449096679688,8854900
+2018-09-27,73.0199966430664,73.18000030517578,72.69000244140625,73.0199966430664,66.54852294921875,5493900
+2018-09-28,72.77999877929688,73.58000183105469,72.7699966430664,73.36000061035156,66.85839080810547,6572100
+2018-10-01,73.80999755859375,74.1500015258789,73.54000091552734,74.12000274658203,67.55104064941406,7208800
+2018-10-02,74.0,74.05000305175781,73.41999816894531,73.80999755859375,67.26850128173828,6251200
+2018-10-03,73.80999755859375,73.9000015258789,71.9000015258789,72.04000091552734,65.65538024902344,7477900
+2018-10-04,71.7699966430664,71.87000274658203,71.06999969482422,71.81999969482422,65.45488739013672,6166700
+2018-10-05,71.81999969482422,72.45999908447266,71.05000305175781,71.58000183105469,65.23615264892578,5426200
+2018-10-08,71.58000183105469,72.38999938964844,70.5999984741211,71.44000244140625,65.10855865478516,5520500
+2018-10-09,71.23999786376953,71.58999633789062,70.87000274658203,71.29000091552734,64.97183990478516,4812300
+2018-10-10,71.05000305175781,71.20999908447266,68.77999877929688,68.91999816894531,62.81188201904297,10559200
+2018-10-11,68.91999816894531,69.47000122070312,67.6500015258789,68.37999725341797,62.319740295410156,11932300
+2018-10-12,69.37000274658203,69.9800033569336,68.5999984741211,69.33000183105469,63.44534683227539,10431300
+2018-10-15,69.33999633789062,69.37999725341797,68.22000122070312,68.69999694824219,62.868812561035156,6674700
+2018-10-16,69.55000305175781,71.18000030517578,69.30000305175781,70.94999694824219,64.92784118652344,7638700
+2018-10-17,70.4000015258789,70.69000244140625,69.16999816894531,70.2300033569336,64.26896667480469,11014700
+2018-10-18,69.58000183105469,69.72000122070312,67.47000122070312,68.13999938964844,62.356353759765625,10959400
+2018-10-19,68.12999725341797,68.6500015258789,67.2300033569336,67.58999633789062,61.853050231933594,7351600
+2018-10-22,67.73999786376953,68.8499984741211,67.3499984741211,68.5199966430664,62.704097747802734,6924900
+2018-10-23,67.58000183105469,69.04000091552734,66.98999786376953,68.56999969482422,62.7498664855957,7446400
+2018-10-24,68.7300033569336,69.19999694824219,66.81999969482422,66.94000244140625,61.25821304321289,8126500
+2018-10-25,67.19999694824219,68.33000183105469,66.33999633789062,67.66999816894531,61.926246643066406,9062300
+2018-10-26,66.75,67.69000244140625,65.77999877929688,66.98999786376953,61.30394744873047,8379000
+2018-10-29,68.0,68.37000274658203,66.38999938964844,67.30999755859375,61.596805572509766,7530600
+2018-10-30,67.7699966430664,68.33999633789062,67.22000122070312,68.0,62.228248596191406,7994400
+2018-10-31,68.69999694824219,69.91000366210938,68.5199966430664,68.94000244140625,63.08844757080078,7795000
+2018-11-01,69.08999633789062,70.3499984741211,68.73999786376953,70.1500015258789,64.19576263427734,6250800
+2018-11-02,70.75,71.37999725341797,69.58999633789062,70.19000244140625,64.23238372802734,5314600
+2018-11-05,70.4800033569336,71.0,69.98999786376953,70.38999938964844,64.41536712646484,8558700
+2018-11-06,70.33000183105469,71.0,70.22000122070312,70.95999908447266,64.93699645996094,3676400
+2018-11-07,71.69000244140625,72.61000061035156,71.58000183105469,72.5,66.3462905883789,6404500
+2018-11-08,72.0,73.08000183105469,71.94999694824219,72.95999908447266,66.7672348022461,4676100
+2018-11-09,72.87999725341797,73.05999755859375,72.0999984741211,72.79000091552734,66.61167907714844,4247600
+2018-11-12,72.7300033569336,72.9000015258789,70.4000015258789,70.55999755859375,64.57095336914062,6272700
+2018-11-13,70.87000274658203,71.18000030517578,69.25,69.48999786376953,63.59175109863281,6570300
+2018-11-14,70.0999984741211,70.47000122070312,68.95999908447266,69.41000366210938,63.51856994628906,5400800
+2018-11-15,68.93000030517578,70.75,67.94000244140625,70.7300033569336,64.72652435302734,6849000
+2018-11-16,70.4800033569336,72.33000183105469,70.36000061035156,72.04000091552734,65.92530822753906,9860800
+2018-11-19,72.0,72.41000366210938,70.27999877929688,70.54000091552734,64.55265045166016,7224400
+2018-11-20,70.38999938964844,70.75,68.86000061035156,69.05999755859375,63.19824981689453,8222500
+2018-11-21,69.3499984741211,69.72000122070312,68.25,68.52999877929688,62.7132453918457,5789400
+2018-11-23,67.94000244140625,68.68000030517578,67.83000183105469,68.11000061035156,62.32889938354492,3262200
+2018-11-26,68.7300033569336,69.2699966430664,68.44999694824219,68.80999755859375,62.96947479248047,6129400
+2018-11-27,68.70999908447266,69.75,68.37999725341797,69.70999908447266,63.79310989379883,6759000
+2018-11-28,70.0999984741211,72.83999633789062,70.0999984741211,72.83000183105469,66.64827728271484,7915900
+2018-11-29,72.43000030517578,73.69999694824219,72.37000274658203,73.26000213623047,67.04178619384766,6447700
+2018-11-30,73.93000030517578,74.2300033569336,73.06999969482422,74.05000305175781,67.76473236083984,8030500
+2018-12-03,74.29000091552734,74.91999816894531,73.55999755859375,74.2699966430664,67.96602630615234,6430400
+2018-12-04,74.23999786376953,74.25,71.43000030517578,71.5,65.43115234375,7620100
+2018-12-06,70.58999633789062,71.54000091552734,69.91999816894531,71.54000091552734,65.46778106689453,10269100
+2018-12-07,71.75,71.83000183105469,69.19000244140625,69.94999694824219,64.0127182006836,7945500
+2018-12-10,70.04000091552734,71.30000305175781,68.79000091552734,70.91999816894531,64.9003677368164,5828600
+2018-12-11,71.66000366210938,72.54000091552734,71.30000305175781,71.83999633789062,65.7422866821289,7567000
+2018-12-12,72.80999755859375,73.86000061035156,72.48999786376953,72.52999877929688,66.37373352050781,6883600
+2018-12-13,72.70999908447266,73.13999938964844,71.58000183105469,72.18000030517578,66.05345153808594,6264900
+2018-12-14,71.31999969482422,71.5,70.37000274658203,70.76000213623047,64.75395202636719,5670300
+2018-12-17,70.37999725341797,70.86000061035156,69.16000366210938,69.75,63.8297004699707,7257500
+2018-12-18,70.8499984741211,70.9000015258789,69.30999755859375,70.08000183105469,64.13168334960938,8392400
+2018-12-19,70.33999633789062,71.47000122070312,68.19000244140625,69.0,63.14336013793945,7339700
+2018-12-20,68.33999633789062,68.9000015258789,66.98999786376953,68.37999725341797,62.57598876953125,11689700
+2018-12-21,68.06999969482422,69.12999725341797,67.0199966430664,67.2699966430664,61.5601921081543,14240800
+2018-12-24,66.81999969482422,67.05000305175781,65.44000244140625,65.55999755859375,59.99534225463867,4026200
+2018-12-26,65.9000015258789,69.63999938964844,65.9000015258789,69.62000274658203,63.71074676513672,7576500
+2018-12-27,68.41000366210938,70.62999725341797,67.79000091552734,70.62999725341797,64.63500213623047,6713000
+2018-12-28,71.05000305175781,72.05000305175781,70.30000305175781,71.08999633789062,65.05597686767578,6209600
+2018-12-31,71.56999969482422,72.76000213623047,71.4800033569336,72.33000183105469,66.1906967163086,6094300
+2019-01-02,70.38999938964844,70.95999908447266,69.06999969482422,69.5,63.600929260253906,8737200
+2019-01-03,68.73999786376953,68.87999725341797,65.5,66.22000122070312,60.599327087402344,10570700
+2019-01-04,67.12000274658203,68.58000183105469,66.98999786376953,68.11000061035156,62.32889938354492,8299100
+2019-01-07,68.19000244140625,69.86000061035156,68.18000030517578,69.12999725341797,63.26231384277344,9503000
+2019-01-08,69.55000305175781,69.63999938964844,67.0,68.30000305175781,62.50277328491211,8905100
+2019-01-09,68.93000030517578,69.8499984741211,68.80000305175781,69.44000244140625,63.5460205078125,6091000
+2019-01-10,68.68000030517578,69.44000244140625,68.44999694824219,69.08000183105469,63.216552734375,8051200
+2019-01-11,68.5999984741211,69.36000061035156,68.44999694824219,69.33000183105469,63.44534683227539,6583000
+2019-01-14,68.41000366210938,68.80000305175781,68.12999725341797,68.2699966430664,62.7650260925293,5122900
+2019-01-15,68.41000366210938,70.5199966430664,68.36000061035156,70.47000122070312,64.7876205444336,6306900
+2019-01-16,70.5,70.76000213623047,69.73999786376953,69.81999969482422,64.19003295898438,6357300
+2019-01-17,69.87000274658203,70.97000122070312,69.7699966430664,70.5199966430664,64.83358764648438,5427800
+2019-01-18,70.98999786376953,71.73999786376953,70.77999877929688,71.41999816894531,65.6610336303711,9404500
+2019-01-22,70.97000122070312,71.66999816894531,70.69000244140625,71.48999786376953,65.72537231445312,6541600
+2019-01-23,70.5,71.55000305175781,69.2699966430664,69.91000366210938,64.27278137207031,10196300
+2019-01-24,70.0,71.0,69.31999969482422,70.86000061035156,65.14617156982422,6437600
+2019-01-25,71.2699966430664,71.7699966430664,70.79000091552734,71.1500015258789,65.41280364990234,4824100
+2019-01-28,70.5199966430664,70.62999725341797,68.88999938964844,69.05000305175781,63.48213195800781,5942500
+2019-01-29,69.08999633789062,69.94000244140625,68.80000305175781,69.69000244140625,64.07052612304688,5981600
+2019-01-30,69.91000366210938,71.80000305175781,69.69000244140625,71.68000030517578,65.90006256103516,8145000
+2019-01-31,71.30999755859375,73.06999969482422,71.13999938964844,72.9800033569336,67.09519958496094,10421900
+2019-02-01,73.0199966430664,73.23999786376953,71.97000122070312,72.36000061035156,66.52522277832031,5016500
+2019-02-04,72.38999938964844,72.69000244140625,71.70999908447266,72.5,66.65393829345703,5278300
+2019-02-05,72.9000015258789,73.29000091552734,72.68000030517578,73.11000061035156,67.2147445678711,4302400
+2019-02-06,72.9000015258789,73.55999755859375,72.62999725341797,73.48999786376953,67.56410217285156,4851900
+2019-02-07,72.98999786376953,73.05999755859375,71.5,72.73999786376953,66.87456512451172,6863600
+2019-02-08,72.16000366210938,73.4800033569336,72.12000274658203,73.33000183105469,67.4170150756836,6063700
+2019-02-11,73.4800033569336,73.83999633789062,73.29000091552734,73.54000091552734,67.61006927490234,4782700
+2019-02-12,73.98999786376953,75.2300033569336,73.72000122070312,75.05999755859375,69.00749969482422,7039700
+2019-02-13,75.04000091552734,75.2699966430664,74.05999755859375,74.37999725341797,68.38233184814453,5696300
+2019-02-14,74.08000183105469,74.36000061035156,73.73999786376953,73.97000122070312,68.00538635253906,4864500
+2019-02-15,74.55999755859375,75.4000015258789,74.33000183105469,75.25,69.18217468261719,8083200
+2019-02-19,75.16000366210938,75.56999969482422,74.72000122070312,75.0,68.95235443115234,4503500
+2019-02-20,74.83000183105469,75.56999969482422,74.5999984741211,75.54000091552734,69.44879150390625,6316700
+2019-02-21,75.11000061035156,75.47000122070312,74.66000366210938,75.13999938964844,69.08104705810547,5607000
+2019-02-22,75.3499984741211,76.44999694824219,75.3499984741211,76.12999725341797,69.9912109375,5296600
+2019-02-25,76.38999938964844,77.05000305175781,76.23999786376953,76.86000061035156,70.662353515625,5709600
+2019-02-26,76.58000183105469,77.12000274658203,76.37999725341797,76.75,70.56123352050781,5295400
+2019-02-27,76.44999694824219,77.33000183105469,76.33000183105469,77.2300033569336,71.00251770019531,5706500
+2019-02-28,77.01000213623047,78.05999755859375,77.01000213623047,77.62000274658203,71.36107635498047,6762700
+2019-03-01,77.98999786376953,78.73999786376953,77.68000030517578,78.58999633789062,72.25285339355469,5390100
+2019-03-04,78.83999633789062,78.97000122070312,77.47000122070312,78.62000274658203,72.28044891357422,5962800
+2019-03-05,78.55999755859375,78.91000366210938,78.12999725341797,78.22000122070312,71.9126968383789,6547500
+2019-03-06,78.11000061035156,78.22000122070312,77.5199966430664,77.69999694824219,71.43463134765625,4182100
+2019-03-07,77.69000244140625,77.94999694824219,76.61000061035156,76.80000305175781,70.6072006225586,5292600
+2019-03-08,76.3499984741211,76.68000030517578,75.86000061035156,76.62999725341797,70.45089721679688,3895400
+2019-03-11,76.91999816894531,77.8499984741211,76.69999694824219,77.80999755859375,71.53575134277344,4254600
+2019-03-12,77.98999786376953,78.4800033569336,77.62999725341797,78.23999786376953,71.93109130859375,4241200
+2019-03-13,78.66999816894531,79.1500015258789,78.06999969482422,78.62000274658203,72.28044891357422,6479200
+2019-03-14,78.5,79.06999969482422,78.13999938964844,78.9800033569336,72.61141204833984,5734500
+2019-03-15,79.02999877929688,80.1500015258789,78.91999816894531,79.86000061035156,73.42045593261719,11989400
+2019-03-18,79.94999694824219,79.94999694824219,77.97000122070312,78.83000183105469,72.47350311279297,7671100
+2019-03-19,79.18000030517578,80.25,79.0199966430664,79.95999908447266,73.51240539550781,6048600
+2019-03-20,79.87000274658203,80.43000030517578,79.11000061035156,79.94000244140625,73.49401092529297,5388800
+2019-03-21,79.44999694824219,80.48999786376953,79.31999969482422,80.05999755859375,73.60432434082031,5899100
+2019-03-22,79.80999755859375,80.0,77.69000244140625,77.97000122070312,71.68287658691406,7532900
+2019-03-25,77.80999755859375,78.66999816894531,77.62000274658203,78.2300033569336,71.92189025878906,3844500
+2019-03-26,78.88999938964844,79.51000213623047,78.68000030517578,79.0,72.62979888916016,3596400
+2019-03-27,79.0,79.30999755859375,77.88999938964844,78.7300033569336,72.3815689086914,4101900
+2019-03-28,79.16000366210938,79.66000366210938,78.72000122070312,79.44000244140625,73.03430938720703,5675900
+2019-03-29,79.86000061035156,79.98999786376953,79.11000061035156,79.94000244140625,73.49401092529297,5891200
+2019-04-01,80.66999816894531,80.73999786376953,79.20999908447266,79.66000366210938,73.23660278320312,4842000
+2019-04-02,79.83000183105469,79.83000183105469,79.06999969482422,79.62000274658203,73.1998062133789,3717900
+2019-04-03,79.97000122070312,80.0,79.1500015258789,79.5,73.08946990966797,3973700
+2019-04-04,79.47000122070312,79.51000213623047,78.0,78.62000274658203,72.28044891357422,4671200
+2019-04-05,78.9000015258789,79.36000061035156,78.38999938964844,79.0,72.62979888916016,3434500
+2019-04-08,78.91000366210938,78.91000366210938,77.94999694824219,78.5199966430664,72.18851470947266,5178900
+2019-04-09,78.23999786376953,78.95999908447266,78.05999755859375,78.66999816894531,72.3263931274414,4836700
+2019-04-10,78.72000122070312,79.41999816894531,78.55999755859375,78.97000122070312,72.60220336914062,5604600
+2019-04-11,79.19000244140625,79.2300033569336,78.3499984741211,78.51000213623047,72.1793212890625,4432100
+2019-04-12,78.37000274658203,78.8499984741211,77.81999969482422,78.01000213623047,72.01313018798828,5482000
+2019-04-15,78.11000061035156,78.45999908447266,77.45999908447266,77.5,71.54235076904297,6095100
+2019-04-16,77.94000244140625,78.69999694824219,76.05999755859375,76.37999725341797,70.50843811035156,6227800
+2019-04-17,76.18000030517578,76.29000091552734,72.36000061035156,72.87999725341797,67.27750396728516,11212400
+2019-04-18,73.63999938964844,74.9000015258789,72.75,73.91999816894531,68.23756408691406,9712200
+2019-04-22,73.12999725341797,74.5999984741211,73.0,74.51000213623047,68.78221893310547,5810700
+2019-04-23,74.62999725341797,76.41000366210938,74.43000030517578,76.0999984741211,70.24996948242188,6823500
+2019-04-24,76.05000305175781,76.87000274658203,75.66999816894531,76.75,70.85001373291016,6238400
+2019-04-25,76.62000274658203,78.18000030517578,76.37000274658203,78.11000061035156,72.10546112060547,6011700
+2019-04-26,78.45999908447266,78.56999969482422,77.52999877929688,78.55999755859375,72.52086639404297,4286500
+2019-04-29,78.55999755859375,78.62999725341797,77.58000183105469,78.2699966430664,72.25316619873047,4355000
+2019-04-30,78.2699966430664,79.69000244140625,77.93000030517578,79.55999755859375,73.4439926147461,5514100
+2019-05-01,79.3499984741211,79.47000122070312,78.29000091552734,78.73999786376953,72.68701934814453,6702300
+2019-05-02,78.41999816894531,78.87000274658203,77.91000366210938,78.77999877929688,72.72396087646484,5112200
+2019-05-03,78.83000183105469,79.12999725341797,78.26000213623047,78.69000244140625,72.64087677001953,5452700
+2019-05-06,77.41999816894531,79.16999816894531,77.3499984741211,79.06999969482422,72.99166107177734,4006700
+2019-05-07,78.5,78.87000274658203,76.19999694824219,76.91000366210938,70.99769592285156,5322500
+2019-05-08,76.93000030517578,76.97000122070312,76.13999938964844,76.22000122070312,70.36076354980469,4362800
+2019-05-09,75.66000366210938,76.4800033569336,74.87999725341797,76.41999816894531,70.54537200927734,3736700
+2019-05-10,76.20999908447266,76.66000366210938,74.54000091552734,76.44999694824219,70.57307434082031,3993500
+2019-05-13,75.16999816894531,75.79000091552734,74.95999908447266,75.5,69.69609069824219,5166700
+2019-05-14,75.63999938964844,76.7699966430664,75.62999725341797,76.02999877929688,70.18534851074219,5319300
+2019-05-15,75.5,77.0199966430664,75.22000122070312,76.51000213623047,70.62846374511719,4385500
+2019-05-16,76.5199966430664,77.37000274658203,76.16999816894531,76.5999984741211,70.71155548095703,6098100
+2019-05-17,76.29000091552734,77.20999908447266,75.95999908447266,75.97000122070312,70.12996673583984,5169300
+2019-05-20,75.5999984741211,75.95999908447266,75.19999694824219,75.7699966430664,69.9453353881836,4493100
+2019-05-21,76.55999755859375,76.81999969482422,76.0199966430664,76.02999877929688,70.18534851074219,3819700
+2019-05-22,76.13999938964844,76.58999633789062,75.8499984741211,76.26000213623047,70.3976821899414,3062700
+2019-05-23,76.13999938964844,76.13999938964844,75.31999969482422,75.62999725341797,69.81610870361328,5507000
+2019-05-24,76.0199966430664,77.08000183105469,75.95999908447266,76.9800033569336,71.06233215332031,4866300
+2019-05-28,77.02999877929688,77.9800033569336,75.68000030517578,75.70999908447266,69.88994598388672,5418600
+2019-05-29,75.37000274658203,75.97000122070312,74.94000244140625,75.66999816894531,69.85302734375,4013100
+2019-05-30,76.01000213623047,76.58999633789062,75.87000274658203,76.5199966430664,70.63768768310547,3600300
+2019-05-31,75.97000122070312,76.5199966430664,75.5999984741211,76.12999725341797,70.27765655517578,6570800
+2019-06-03,76.25,76.79000091552734,75.44000244140625,75.70999908447266,69.88994598388672,6286500
+2019-06-04,76.25,77.61000061035156,76.16000366210938,77.45999908447266,71.50543975830078,5836000
+2019-06-05,77.83999633789062,78.8499984741211,77.83000183105469,78.69000244140625,72.64087677001953,5286200
+2019-06-06,78.8499984741211,80.43000030517578,78.63999938964844,80.08999633789062,73.9332504272461,5966700
+2019-06-07,80.48999786376953,81.16000366210938,80.30000305175781,80.73999786376953,74.5333023071289,5136400
+2019-06-10,81.0,81.5,80.44000244140625,81.2699966430664,75.02252197265625,3927100
+2019-06-11,81.79000091552734,82.0,80.62999725341797,81.12000274658203,74.88406372070312,3905500
+2019-06-12,81.29000091552734,81.97000122070312,81.26000213623047,81.94999694824219,75.6502685546875,3332300
+2019-06-13,81.9800033569336,82.33000183105469,81.75,82.29000091552734,75.96411895751953,5220400
+2019-06-14,82.16999816894531,82.86000061035156,82.0199966430664,82.22000122070312,75.89952087402344,4771100
+2019-06-17,82.38999938964844,82.58000183105469,81.66999816894531,82.05000305175781,75.74256896972656,4095900
+2019-06-18,82.44999694824219,83.58999633789062,81.91999816894531,83.41999816894531,77.00725555419922,6253000
+2019-06-19,83.4000015258789,84.5,83.05000305175781,84.33000183105469,77.8473129272461,4113400
+2019-06-20,84.83999633789062,85.31999969482422,84.31999969482422,84.94000244140625,78.4104232788086,6436400
+2019-06-21,85.36000061035156,85.36000061035156,84.41000366210938,85.0,78.46580505371094,8855400
+2019-06-24,84.77999877929688,85.33000183105469,84.63999938964844,84.70999908447266,78.19811248779297,4531600
+2019-06-25,84.94000244140625,85.44999694824219,84.23999786376953,84.23999786376953,77.76422119140625,4915300
+2019-06-26,84.05000305175781,84.37000274658203,82.62999725341797,82.95999908447266,76.5826187133789,5731400
+2019-06-27,83.38999938964844,83.9800033569336,83.06999969482422,83.69000244140625,77.25651550292969,4111600
+2019-06-28,83.81999969482422,84.26000213623047,83.12000274658203,84.0999984741211,77.6349868774414,16436700
+2019-07-01,84.73999786376953,84.9800033569336,83.75,84.48999786376953,77.99501037597656,4527600
+2019-07-02,84.75,84.95999908447266,84.1500015258789,84.94999694824219,78.4196548461914,4023300
+2019-07-03,85.05000305175781,85.6500015258789,84.91999816894531,85.63999938964844,79.05657958984375,2437500
+2019-07-05,85.16000366210938,85.5,84.63999938964844,85.41999816894531,78.85352325439453,3784700
+2019-07-08,85.27999877929688,85.27999877929688,84.69000244140625,85.08999633789062,78.54887390136719,3591100
+2019-07-09,84.95999908447266,85.37000274658203,84.81999969482422,85.2699966430664,78.71504211425781,3126000
+2019-07-10,85.68000030517578,85.87999725341797,85.1500015258789,85.37999725341797,78.81659698486328,4315900
+2019-07-11,85.6500015258789,85.98999786376953,85.19000244140625,85.7699966430664,79.17659759521484,3653600
+2019-07-12,85.27999877929688,85.44000244140625,83.05999755859375,83.91999816894531,77.75894165039062,5667200
+2019-07-15,83.80999755859375,84.23999786376953,83.41000366210938,83.80999755859375,77.65699768066406,5177700
+2019-07-16,84.11000061035156,84.23999786376953,82.9000015258789,83.16000366210938,77.05473327636719,3886700
+2019-07-17,85.88999938964844,86.75,85.43000030517578,85.76000213623047,79.4638442993164,9381400
+2019-07-18,86.23999786376953,87.83999633789062,85.31999969482422,87.76000213623047,81.3169937133789,8311600
+2019-07-19,88.29000091552734,88.33000183105469,87.44999694824219,87.48999786376953,81.06684112548828,5824000
+2019-07-22,87.36000061035156,88.70999908447266,87.2699966430664,88.06999969482422,81.60426330566406,6566100
+2019-07-23,88.0999984741211,88.76000213623047,87.52999877929688,88.73999786376953,82.2250747680664,4049100
+2019-07-24,88.44999694824219,88.69000244140625,87.58999633789062,88.58999633789062,82.0860824584961,3879100
+2019-07-25,88.2699966430664,88.47000122070312,87.73999786376953,88.0,81.53939056396484,4671200
+2019-07-26,88.3499984741211,88.62000274658203,87.30000305175781,87.75,81.30774688720703,4177700
+2019-07-29,88.05999755859375,88.62000274658203,87.37999725341797,88.55000305175781,82.04902648925781,3623900
+2019-07-30,88.18000030517578,88.7300033569336,87.8499984741211,88.30999755859375,81.82662963867188,2864700
+2019-07-31,88.18000030517578,88.4000015258789,86.37000274658203,87.0999984741211,80.70547485351562,6197200
+2019-08-01,87.18000030517578,88.05999755859375,85.63999938964844,86.08000183105469,79.76033782958984,7022000
+2019-08-02,85.94999694824219,86.19999694824219,84.73999786376953,85.81999969482422,79.51944732666016,4756400
+2019-08-05,84.7300033569336,84.87999725341797,82.41999816894531,83.16000366210938,77.05473327636719,6253800
+2019-08-06,83.80999755859375,84.88999938964844,83.68000030517578,84.86000061035156,78.62991333007812,4422500
+2019-08-07,83.80000305175781,85.0,82.30999755859375,84.5999984741211,78.38900756835938,5502600
+2019-08-08,85.11000061035156,86.2699966430664,85.01000213623047,85.55999755859375,79.2785415649414,6439300
+2019-08-09,85.62999725341797,87.05000305175781,85.43000030517578,86.62000274658203,80.26071166992188,5102700
+2019-08-12,86.38999938964844,86.51000213623047,84.33000183105469,84.66000366210938,78.44461822509766,3650800
+2019-08-13,85.31999969482422,87.0999984741211,84.9800033569336,86.88999938964844,80.51091003417969,4808300
+2019-08-14,85.87999725341797,86.30999755859375,83.91000366210938,83.94000244140625,77.7774658203125,4106200
+2019-08-15,84.16000366210938,84.7300033569336,83.5199966430664,83.94000244140625,77.7774658203125,4952600
+2019-08-16,84.73999786376953,85.08000183105469,84.2699966430664,84.77999877929688,78.55579376220703,5786300
+2019-08-19,85.79000091552734,86.12999725341797,85.33000183105469,85.55999755859375,79.2785415649414,4579800
+2019-08-20,85.94999694824219,86.01000213623047,84.4800033569336,84.54000091552734,78.33342742919922,3322400
+2019-08-21,85.05000305175781,85.1500015258789,84.29000091552734,84.9000015258789,78.66699981689453,3894300
+2019-08-22,84.91999816894531,85.30999755859375,83.63999938964844,84.37000274658203,78.17589569091797,3207000
+2019-08-23,83.83999633789062,84.25,81.36000061035156,81.93000030517578,75.9150390625,6228400
+2019-08-26,82.61000061035156,83.18000030517578,82.0199966430664,83.12000274658203,77.01766204833984,3521200
+2019-08-27,83.81999969482422,84.19999694824219,83.22000122070312,83.6500015258789,77.5087661743164,4845200
+2019-08-28,83.19999694824219,84.26000213623047,83.05999755859375,84.22000122070312,78.03691101074219,3889500
+2019-08-29,85.0,85.11000061035156,84.47000122070312,84.81999969482422,78.5928726196289,3758600
+2019-08-30,85.47000122070312,85.62000274658203,84.62999725341797,85.31999969482422,79.05616760253906,3627900
+2019-09-03,84.43000030517578,84.63999938964844,83.26000213623047,84.05999755859375,77.8886489868164,4060600
+2019-09-04,84.5,84.69999694824219,83.77999877929688,84.22000122070312,78.03691101074219,3673100
+2019-09-05,85.0,86.16000366210938,84.55999755859375,85.9000015258789,79.59358978271484,4356400
+2019-09-06,86.2300033569336,86.43000030517578,85.5999984741211,86.04000091552734,79.72330474853516,4451300
+2019-09-09,86.33999633789062,86.43000030517578,83.87000274658203,84.22000122070312,78.03691101074219,4444600
+2019-09-10,83.44000244140625,83.4800033569336,81.0199966430664,83.20999908447266,77.10106658935547,5613100
+2019-09-11,82.44999694824219,84.55999755859375,82.25,84.5199966430664,78.31488037109375,4458900
+2019-09-12,85.02999877929688,85.98999786376953,84.91000366210938,85.20999908447266,78.95423889160156,3517500
+2019-09-13,85.30000305175781,85.36000061035156,83.88999938964844,84.2699966430664,78.0832290649414,3633200
+2019-09-16,83.91000366210938,83.91000366210938,83.02999877929688,83.36000061035156,77.24005126953125,3991200
+2019-09-17,83.4000015258789,84.5,83.20999908447266,83.58000183105469,77.44390869140625,3578300
+2019-09-18,83.58000183105469,84.16000366210938,82.8499984741211,83.63999938964844,77.49950408935547,2767500
+2019-09-19,83.83000183105469,84.25,83.0999984741211,83.2300033569336,77.11959838867188,3392900
+2019-09-20,83.51000213623047,83.87999725341797,82.87000274658203,83.58000183105469,77.44390869140625,7130100
+2019-09-23,83.43000030517578,83.72000122070312,83.12999725341797,83.16000366210938,77.05473327636719,2279900
+2019-09-24,83.66000366210938,84.02999877929688,82.22000122070312,82.44000244140625,76.38758850097656,3525400
+2019-09-25,82.4000015258789,83.05000305175781,82.0999984741211,82.86000061035156,76.77676391601562,2795100
+2019-09-26,83.27999877929688,83.37999725341797,82.08999633789062,82.66000366210938,76.59143829345703,3265200
+2019-09-27,83.04000091552734,83.33999633789062,81.41999816894531,81.83999633789062,75.83162689208984,3396600
+2019-09-30,82.19000244140625,84.38999938964844,82.19000244140625,83.66999816894531,77.52731323242188,4340900
+2019-10-01,84.02999877929688,84.7699966430664,81.7699966430664,81.83999633789062,75.83162689208984,4436700
+2019-10-02,81.4000015258789,81.55000305175781,78.7699966430664,79.52999877929688,73.69122314453125,5547100
+2019-10-03,79.25,81.12999725341797,78.7699966430664,81.06999969482422,75.11817169189453,3956000
+2019-10-04,81.30000305175781,82.31999969482422,81.29000091552734,81.98999786376953,75.97063446044922,3390100
+2019-10-07,81.4000015258789,81.9800033569336,80.97000122070312,81.04000091552734,75.09037780761719,2673200
+2019-10-08,80.55999755859375,80.55999755859375,78.51000213623047,78.51000213623047,72.74612426757812,5924200
+2019-10-09,79.30999755859375,79.80999755859375,78.87999725341797,79.5,73.6634292602539,4008500
+2019-10-10,79.08999633789062,80.45999908447266,79.06999969482422,80.13999938964844,74.25643920898438,5085000
+2019-10-11,80.7300033569336,81.33000183105469,79.55000305175781,79.62999725341797,74.0796890258789,4423000
+2019-10-14,79.69000244140625,80.19000244140625,79.41999816894531,79.81999969482422,74.2564468383789,4228500
+2019-10-15,80.69999694824219,82.75,80.69999694824219,81.9800033569336,76.26589965820312,6429100
+2019-10-16,81.36000061035156,83.69000244140625,79.6500015258789,81.77999877929688,76.07984161376953,10707400
+2019-10-17,81.5199966430664,83.0,81.47000122070312,82.37999725341797,76.63801574707031,4172800
+2019-10-18,82.41000366210938,83.31999969482422,82.02999877929688,82.79000091552734,77.01942443847656,5219800
+2019-10-21,83.13999938964844,83.27999877929688,81.5199966430664,81.6500015258789,75.95890045166016,5487900
+2019-10-22,81.80999755859375,82.27999877929688,80.5,80.54000091552734,74.92626953125,4764000
+2019-10-23,80.69000244140625,81.5999984741211,80.41000366210938,81.2699966430664,75.60537719726562,4308300
+2019-10-24,81.58999633789062,82.08999633789062,81.20999908447266,81.36000061035156,75.68911743164062,4470900
+2019-10-25,81.44999694824219,81.97000122070312,81.08000183105469,81.6500015258789,75.95890045166016,4872800
+2019-10-28,81.80000305175781,82.88999938964844,81.76000213623047,82.66000366210938,76.89849090576172,4768800
+2019-10-29,82.44999694824219,83.87000274658203,82.29000091552734,83.44999694824219,77.6334457397461,4614900
+2019-10-30,83.31999969482422,84.08999633789062,82.9000015258789,84.01000213623047,78.15440368652344,3534800
+2019-10-31,83.7699966430664,84.3499984741211,82.91999816894531,83.61000061035156,77.78227996826172,4614000
+2019-11-01,84.08999633789062,84.29000091552734,82.61000061035156,82.66000366210938,76.89849090576172,5119100
+2019-11-04,83.04000091552734,83.20999908447266,82.22000122070312,82.22000122070312,76.48918151855469,5508000
+2019-11-05,82.87000274658203,82.9000015258789,80.9000015258789,82.33999633789062,76.6008071899414,8238800
+2019-11-06,82.5,83.44000244140625,82.37999725341797,83.12000274658203,77.32643127441406,4489000
+2019-11-07,83.12999725341797,83.58000183105469,82.91000366210938,83.38999938964844,77.57760620117188,6020400
+2019-11-08,83.33000183105469,83.88999938964844,83.18000030517578,83.73999786376953,77.90320587158203,3462800
+2019-11-11,83.30999755859375,83.9000015258789,83.30999755859375,83.76000213623047,77.92182922363281,3139100
+2019-11-12,83.66000366210938,84.77999877929688,83.66000366210938,84.33999633789062,78.46141052246094,3701400
+2019-11-13,83.95999908447266,84.41999816894531,83.2699966430664,84.22000122070312,78.34976959228516,3976900
+2019-11-14,84.08999633789062,84.38999938964844,83.68000030517578,84.12000274658203,78.25674438476562,4474200
+2019-11-15,84.66999816894531,85.70999908447266,84.4000015258789,85.70999908447266,79.73590850830078,5453500
+2019-11-18,85.70999908447266,85.9000015258789,84.0199966430664,84.26000213623047,78.38697814941406,5812300
+2019-11-19,84.62000274658203,84.63999938964844,83.9000015258789,84.29000091552734,78.4148941040039,4152100
+2019-11-20,84.33999633789062,84.7300033569336,83.19999694824219,83.88999938964844,78.04277801513672,5416200
+2019-11-21,83.72000122070312,83.80000305175781,82.36000061035156,83.68000030517578,77.84741973876953,5211400
+2019-11-22,83.94999694824219,84.0199966430664,82.79000091552734,83.73999786376953,77.90320587158203,3964600
+2019-11-25,83.91000366210938,84.80999755859375,83.87999725341797,84.48999786376953,78.60093688964844,5704000
+2019-11-26,84.6500015258789,85.56999969482422,84.31999969482422,85.41999816894531,79.46613311767578,8764100
+2019-11-27,85.97000122070312,85.97000122070312,85.16000366210938,85.41999816894531,79.46613311767578,2865400
+2019-11-29,85.30000305175781,85.6500015258789,84.83999633789062,85.44999694824219,79.49403381347656,2410900
+2019-12-02,85.56999969482422,85.72000122070312,83.9800033569336,84.51000213623047,78.61956024169922,3801100
+2019-12-03,83.58999633789062,84.41999816894531,83.2699966430664,84.36000061035156,78.48001098632812,2912400
+2019-12-04,84.5,85.33999633789062,84.44000244140625,85.18000030517578,79.24285888671875,3953400
+2019-12-05,85.12000274658203,85.41999816894531,84.33000183105469,85.23999786376953,79.29867553710938,3279900
+2019-12-06,85.66999816894531,85.91000366210938,85.37999725341797,85.4800033569336,79.52195739746094,4104600
+2019-12-09,85.12000274658203,85.41999816894531,83.83000183105469,83.87000274658203,78.02415466308594,4227000
+2019-12-10,83.87999725341797,84.62999725341797,83.76000213623047,84.55999755859375,78.66606903076172,3904900
+2019-12-11,84.62000274658203,85.04000091552734,84.20999908447266,84.91000366210938,78.99166107177734,2937500
+2019-12-12,84.77999877929688,86.27999877929688,84.63999938964844,85.97000122070312,79.97779846191406,4155200
+2019-12-13,85.77999877929688,86.70999908447266,85.77999877929688,86.3499984741211,80.331298828125,3872000
+2019-12-16,86.94999694824219,87.0999984741211,86.30000305175781,86.4000015258789,80.3778305053711,3843700
+2019-12-17,86.58000183105469,87.30000305175781,86.0,87.05999755859375,80.99181365966797,5368500
+2019-12-18,87.08000183105469,87.2699966430664,86.61000061035156,86.93000030517578,80.87088012695312,5831100
+2019-12-19,86.73999786376953,87.3499984741211,86.48999786376953,87.3499984741211,81.26158905029297,4643700
+2019-12-20,88.98999786376953,89.23999786376953,86.62999725341797,86.66000366210938,80.61969757080078,11606500
+2019-12-23,86.30999755859375,87.45999908447266,86.27999877929688,87.3499984741211,81.26158905029297,4067800
+2019-12-24,87.37000274658203,87.4800033569336,86.9800033569336,87.27999877929688,81.19648742675781,1067700
+2019-12-26,87.20999908447266,87.5199966430664,86.87999725341797,87.27999877929688,81.19648742675781,2033100
+2019-12-27,87.48999786376953,87.75,87.0199966430664,87.4000015258789,81.30809783935547,2508100
+2019-12-30,87.5199966430664,87.79000091552734,86.61000061035156,86.80000305175781,80.74994659423828,2706100
+2019-12-31,86.5,86.98999786376953,86.2699966430664,86.86000061035156,80.8057632446289,3261100
+2020-01-02,86.05999755859375,86.95999908447266,85.80000305175781,86.94999694824219,80.88948822021484,4969000
+2020-01-03,85.75,86.66999816894531,85.58999633789062,85.88999938964844,79.90336608886719,4747000
+2020-01-06,85.62000274658203,86.36000061035156,85.20999908447266,86.33999633789062,80.32200622558594,5631700
+2020-01-07,85.7699966430664,86.30000305175781,85.54000091552734,85.86000061035156,79.87547302246094,3408100
+2020-01-08,86.23999786376953,86.66000366210938,85.93000030517578,86.20999908447266,80.2010498046875,5693900
+2020-01-09,86.30000305175781,86.68000030517578,85.75,86.44000244140625,80.4150161743164,6432500
+2020-01-10,86.79000091552734,86.98999786376953,85.16999816894531,85.36000061035156,79.41030883789062,4680400
+2020-01-13,85.5,85.7300033569336,84.73999786376953,85.12000274658203,79.18704223632812,5571500
+2020-01-14,84.12999725341797,86.0,84.01000213623047,85.73999786376953,80.10258483886719,8751400
+2020-01-15,86.11000061035156,87.8499984741211,86.11000061035156,87.37999725341797,81.634765625,5389700
+2020-01-16,87.94000244140625,88.30999755859375,87.41999816894531,88.27999877929688,82.47560119628906,5023300
+2020-01-17,88.44999694824219,89.19999694824219,88.30999755859375,89.0,83.14825439453125,5879700
+2020-01-21,88.86000061035156,90.04000091552734,88.61000061035156,89.7300033569336,83.83024597167969,7458100
+2020-01-22,90.77999877929688,92.44999694824219,90.02999877929688,91.86000061035156,85.82019805908203,9841200
+2020-01-23,91.80999755859375,91.8499984741211,90.16000366210938,90.7300033569336,84.7645034790039,7418400
+2020-01-24,90.8499984741211,91.52999877929688,90.20999908447266,90.4000015258789,84.4561996459961,4218700
+2020-01-27,89.11000061035156,90.0,88.88999938964844,89.58999633789062,83.69945526123047,4482200
+2020-01-28,89.69999694824219,90.02999877929688,89.38999938964844,89.54000091552734,83.65274810791016,4983700
+2020-01-29,89.61000061035156,90.2300033569336,89.06999969482422,89.13999938964844,83.27904510498047,3914300
+2020-01-30,88.29000091552734,89.20999908447266,87.97000122070312,89.16000366210938,83.29772186279297,5248100
+2020-01-31,89.12999725341797,89.2300033569336,86.9000015258789,87.13999938964844,81.4105453491211,5914100
+2020-02-03,87.77999877929688,88.4000015258789,86.75,87.05999755859375,81.33580780029297,4675900
+2020-02-04,88.1500015258789,89.25,88.1500015258789,88.2300033569336,82.42887878417969,3904600
+2020-02-05,88.87000274658203,89.61000061035156,88.55000305175781,89.55999755859375,83.67141723632812,3565700
+2020-02-06,90.0,90.08000183105469,89.25,89.47000122070312,83.58734893798828,4270700
+2020-02-07,89.2300033569336,89.51000213623047,87.68000030517578,87.87000274658203,82.0925521850586,4472300
+2020-02-10,87.20999908447266,88.30000305175781,87.20999908447266,88.30000305175781,82.49427795410156,4219400
+2020-02-11,88.63999938964844,89.41000366210938,88.52999877929688,89.16999816894531,83.30706787109375,2661900
+2020-02-12,89.55999755859375,89.58999633789062,88.58000183105469,88.79000091552734,82.95207214355469,3389400
+2020-02-13,88.5,89.04000091552734,87.69999694824219,88.68000030517578,82.84929656982422,4448800
+2020-02-14,88.87000274658203,89.70999908447266,88.30999755859375,89.66000366210938,83.7648696899414,3919800
+2020-02-18,89.41999816894531,89.48999786376953,88.30999755859375,88.87999725341797,83.03614044189453,4492300
+2020-02-19,88.83000183105469,89.93000030517578,88.69000244140625,89.36000061035156,83.48458099365234,3464900
+2020-02-20,89.0999984741211,89.55999755859375,88.04000091552734,88.45999908447266,82.6437759399414,3657500
+2020-02-21,88.04000091552734,88.25,87.16000366210938,87.44999694824219,81.70014953613281,5570900
+2020-02-24,85.44999694824219,85.66999816894531,84.06999969482422,84.62999725341797,79.06558990478516,5667200
+2020-02-25,84.93000030517578,85.37000274658203,80.77999877929688,81.12999725341797,75.79570770263672,7021800
+2020-02-26,82.12999725341797,82.87999725341797,81.11000061035156,81.36000061035156,76.0105972290039,7380100
+2020-02-27,80.4000015258789,82.02999877929688,79.16000366210938,79.19000244140625,73.98326873779297,8657200
+2020-02-28,77.12000274658203,78.16000366210938,74.0199966430664,77.02999877929688,71.96527099609375,16671900
+2020-03-02,77.87999725341797,81.68000030517578,77.25,81.61000061035156,76.244140625,11483600
+2020-03-03,81.58000183105469,83.5,77.26000213623047,77.98999786376953,72.8621597290039,9510600
+2020-03-04,80.66000366210938,82.33000183105469,79.45999908447266,82.08999633789062,76.69257354736328,8660000
+2020-03-05,80.29000091552734,81.47000122070312,79.12999725341797,80.5199966430664,75.2258071899414,9288700
+2020-03-06,78.5999984741211,82.30000305175781,78.08999633789062,81.73999786376953,76.3656005859375,10647600
+2020-03-09,76.61000061035156,79.33999633789062,75.0999984741211,77.0199966430664,71.9559326171875,10285000
+2020-03-10,79.2300033569336,81.0,75.93000030517578,80.87999725341797,75.56214141845703,9417400
+2020-03-11,78.52999877929688,79.06999969482422,76.3499984741211,78.08999633789062,72.95558166503906,11534200
+2020-03-12,73.27999877929688,78.1500015258789,72.01000213623047,74.73999786376953,69.82584381103516,13876300
+2020-03-13,77.91000366210938,82.66999816894531,74.83000183105469,81.6500015258789,76.28152465820312,18316900
+2020-03-16,70.6500015258789,79.25,70.0,73.66000366210938,68.81686401367188,14358900
+2020-03-17,75.5199966430664,79.79000091552734,73.33999633789062,79.48999786376953,74.26353454589844,13315300
+2020-03-18,74.9800033569336,81.98999786376953,74.38999938964844,79.26000213623047,74.04866027832031,17541100
+2020-03-19,81.36000061035156,81.80999755859375,73.55000305175781,74.5,69.60161590576172,14476000
+2020-03-20,74.05000305175781,74.86000061035156,67.94999694824219,68.0,63.52900695800781,15131400
+2020-03-23,67.06999969482422,67.48999786376953,61.61000061035156,62.81999969482422,58.68958282470703,13037100
+2020-03-24,64.91000366210938,69.97000122070312,64.5,69.69000244140625,65.10789489746094,10903700
+2020-03-25,68.94999694824219,72.62999725341797,68.1500015258789,70.75,66.09819030761719,9351000
+2020-03-26,71.08000183105469,75.97000122070312,71.0,75.80999755859375,70.82550048828125,10530500
+2020-03-27,77.5,77.5,73.61000061035156,74.55999755859375,69.65768432617188,8360600
+2020-03-30,82.83000183105469,84.4000015258789,78.47000122070312,79.33999633789062,74.1233901977539,47540200
+2020-03-31,81.43000030517578,81.48999786376953,78.55999755859375,78.91000366210938,73.7216796875,23792300
+2020-04-01,77.0,77.37999725341797,75.3499984741211,76.56999969482422,71.53553771972656,12208300
+2020-04-02,76.12000274658203,79.66000366210938,76.0,79.44000244140625,74.21683502197266,10167900
+2020-04-03,78.79000091552734,79.98999786376953,78.18000030517578,79.44999694824219,74.22614288330078,9139400
+2020-04-06,81.08000183105469,83.12000274658203,79.61000061035156,82.7300033569336,77.29048919677734,12373800
+2020-04-07,83.44999694824219,84.4800033569336,81.7699966430664,81.93000030517578,76.54310607910156,10872100
+2020-04-08,82.5,85.38999938964844,81.05000305175781,84.94999694824219,79.36454772949219,9266400
+2020-04-09,85.0,86.5,82.94999694824219,86.04000091552734,80.38288116455078,10466800
+2020-04-13,86.31999969482422,86.4800033569336,83.5199966430664,85.8499984741211,80.20537567138672,6665800
+2020-04-14,87.0,89.54000091552734,86.5,89.13999938964844,83.6297378540039,9861300
+2020-04-15,90.01000213623047,91.9000015258789,88.51000213623047,90.94000244140625,85.31847381591797,14128000
+2020-04-16,92.5999984741211,96.98999786376953,91.13999938964844,96.0,90.06568145751953,27036500
+2020-04-17,97.44999694824219,97.75,94.23999786376953,96.01000213623047,90.07506561279297,16074800
+2020-04-20,94.81999969482422,100.0,94.6500015258789,98.0,91.9420394897461,17251400
+2020-04-21,96.0999984741211,96.97000122070312,93.62000274658203,94.05000305175781,88.23622131347656,12030300
+2020-04-22,94.27999877929688,95.9800033569336,92.79000091552734,95.4800033569336,89.57783508300781,8369000
+2020-04-23,95.87000274658203,97.44999694824219,93.3499984741211,93.94000244140625,88.13301849365234,10567500
+2020-04-24,94.5,94.58000183105469,92.77999877929688,94.05999755859375,88.24561309814453,9016100
+2020-04-27,95.4800033569336,95.9000015258789,94.0199966430664,94.94999694824219,89.0805892944336,6838200
+2020-04-28,94.87999725341797,95.1500015258789,91.33999633789062,91.45999908447266,85.80631256103516,7805500
+2020-04-29,92.08999633789062,93.05000305175781,91.06999969482422,92.27999877929688,86.57563018798828,7068300
+2020-04-30,91.8499984741211,93.7699966430664,91.8499984741211,92.08999633789062,86.39737701416016,7978300
+2020-05-01,91.0,91.36000061035156,88.75,89.8499984741211,84.29585266113281,6839800
+2020-05-04,89.79000091552734,90.16000366210938,88.70999908447266,89.83000183105469,84.277099609375,5036800
+2020-05-05,90.94999694824219,93.66000366210938,90.38999938964844,93.02999877929688,87.2792739868164,6747900
+2020-05-06,93.1500015258789,93.43000030517578,91.02999877929688,91.08000183105469,85.44981384277344,4248400
+2020-05-07,92.13999938964844,94.54000091552734,91.80999755859375,93.98999786376953,88.17993927001953,7255000
+2020-05-08,94.83999633789062,94.94000244140625,92.9000015258789,93.69999694824219,87.9078598022461,6167600
+2020-05-11,93.22000122070312,96.48999786376953,93.13999938964844,96.06999969482422,90.1313705444336,7239100
+2020-05-12,96.45999908447266,96.68000030517578,93.7300033569336,93.80000305175781,88.00167083740234,5384200
+2020-05-13,93.2699966430664,94.66999816894531,90.83999633789062,92.16000366210938,86.46304321289062,11622500
+2020-05-14,90.5,91.77999877929688,89.33999633789062,91.77999877929688,86.10653686523438,8189200
+2020-05-15,89.95999908447266,91.16000366210938,88.79000091552734,89.88999938964844,84.33338165283203,13609400
+2020-05-18,91.9000015258789,93.0,90.0199966430664,90.2699966430664,84.68988037109375,7646500
+2020-05-19,90.33000183105469,90.5,88.11000061035156,88.22000122070312,82.76661682128906,7693100
+2020-05-20,89.58000183105469,90.41999816894531,88.02999877929688,90.08999633789062,84.52101135253906,7488800
+2020-05-21,89.63999938964844,90.61000061035156,88.37999725341797,90.38999938964844,84.8024673461914,6148300
+2020-05-22,90.41999816894531,91.54000091552734,89.70999908447266,91.47000122070312,85.81570434570312,5184500
+2020-05-26,92.94999694824219,93.29000091552734,89.16999816894531,89.4800033569336,83.94872283935547,6243800
+2020-05-27,89.27999877929688,90.77999877929688,88.16999816894531,90.76000213623047,85.14959716796875,5420600
+2020-05-28,91.94999694824219,93.33000183105469,91.20999908447266,92.0999984741211,86.40676879882812,5316300
+2020-05-29,92.9000015258789,95.58999633789062,90.75,94.91999816894531,89.05245208740234,10138500
+2020-06-01,92.94999694824219,93.95999908447266,92.04000091552734,93.01000213623047,87.2605209350586,5451600
+2020-06-02,92.91999816894531,93.1500015258789,91.76000213623047,92.62000274658203,86.89462280273438,6394100
+2020-06-03,92.55999755859375,92.69999694824219,90.55999755859375,91.4000015258789,85.75004577636719,8056300
+2020-06-04,91.05000305175781,91.33999633789062,88.23999786376953,88.25,82.79474639892578,9113600
+2020-06-05,88.47000122070312,89.95999908447266,87.31999969482422,89.86000061035156,84.30522155761719,11874500
+2020-06-08,88.9800033569336,92.61000061035156,88.91000366210938,92.55999755859375,86.83832550048828,5426800
+2020-06-09,92.31999969482422,92.81999969482422,90.23999786376953,90.2699966430664,84.68988037109375,4857400
+2020-06-10,90.8499984741211,92.75,90.63999938964844,92.16000366210938,86.46304321289062,5829100
+2020-06-11,92.16999816894531,92.5,86.94000244140625,87.77999877929688,82.35379791259766,8168300
+2020-06-12,89.25,90.19000244140625,87.58999633789062,89.0199966430664,83.51715850830078,5590400
+2020-06-15,87.5199966430664,90.3499984741211,87.05000305175781,89.55000305175781,84.01441192626953,5666000
+2020-06-16,90.62000274658203,91.76000213623047,89.13999938964844,89.73999786376953,84.19263458251953,6143400
+2020-06-17,90.41999816894531,91.66999816894531,90.0999984741211,90.9000015258789,85.28093719482422,4359100
+2020-06-18,90.5,91.33999633789062,89.56999969482422,90.27999877929688,84.69926452636719,6022900
+2020-06-19,91.66999816894531,92.4000015258789,90.61000061035156,90.68000030517578,85.07453918457031,9473300
+2020-06-22,90.33000183105469,90.6500015258789,89.16000366210938,90.33999633789062,84.75556182861328,5072800
+2020-06-23,91.11000061035156,92.30000305175781,90.79000091552734,91.30000305175781,85.65621948242188,4156900
+2020-06-24,90.62999725341797,90.7300033569336,86.81999969482422,87.30000305175781,81.90349578857422,6141900
+2020-06-25,87.23999786376953,89.80999755859375,86.16000366210938,89.62000274658203,84.08006286621094,5781100
+2020-06-26,89.81999969482422,89.94999694824219,87.94000244140625,88.70999908447266,83.226318359375,8522500
+2020-06-29,89.58000183105469,89.69999694824219,88.08999633789062,89.01000213623047,83.5077896118164,4669300
+2020-06-30,88.75,91.9000015258789,88.44000244140625,91.43000030517578,85.77818298339844,5220900
+2020-07-01,91.9800033569336,91.9800033569336,90.43000030517578,91.63999938964844,85.9751968383789,3389600
+2020-07-02,92.5,93.05999755859375,91.93000030517578,92.2300033569336,86.52871704101562,3845300
+2020-07-06,92.76000213623047,93.97000122070312,92.44999694824219,92.97000122070312,87.22298431396484,5919100
+2020-07-07,92.45999908447266,93.4000015258789,92.08999633789062,92.45999908447266,86.74451446533203,3389200
+2020-07-08,92.83999633789062,93.66999816894531,91.5,92.58000183105469,86.85709381103516,3815300
+2020-07-09,92.73999786376953,94.87999725341797,91.8499984741211,93.66999816894531,87.87972259521484,4576800
+2020-07-10,93.47000122070312,93.80000305175781,92.31999969482422,93.04000091552734,87.28866577148438,2923200
+2020-07-13,93.13999938964844,95.62000274658203,92.79000091552734,93.08999633789062,87.3355484008789,4297300
+2020-07-14,92.63999938964844,94.9800033569336,91.70999908447266,94.81999969482422,89.3039779663086,4122800
+2020-07-15,95.9000015258789,97.12999725341797,95.7699966430664,96.7300033569336,91.10287475585938,6205000
+2020-07-16,97.8499984741211,97.98999786376953,94.29000091552734,96.4000015258789,90.79207611083984,7582200
+2020-07-17,97.87000274658203,100.0,97.68000030517578,99.25,93.47627258300781,8315500
+2020-07-20,100.0,100.70999908447266,98.72000122070312,99.08000183105469,93.31617736816406,5677900
+2020-07-21,98.87999725341797,99.4800033569336,97.76000213623047,98.19000244140625,92.47792053222656,5063500
+2020-07-22,98.11000061035156,100.56999969482422,98.0,100.19000244140625,94.36157989501953,4662000
+2020-07-23,100.27999877929688,101.9800033569336,100.06999969482422,100.81999969482422,94.9549331665039,5905800
+2020-07-24,100.20999908447266,100.20999908447266,98.36000061035156,98.94999694824219,93.1937255859375,4534400
+2020-07-27,98.55000305175781,100.27999877929688,98.41000366210938,99.98999786376953,94.17323303222656,3717900
+2020-07-28,100.13999938964844,100.79000091552734,99.2699966430664,99.86000061035156,94.05078887939453,4114200
+2020-07-29,100.18000030517578,102.88999938964844,100.08999633789062,102.5199966430664,96.55604553222656,4744200
+2020-07-30,100.9800033569336,101.58000183105469,100.23999786376953,101.52999877929688,95.62362670898438,3176900
+2020-07-31,101.20999908447266,101.37000274658203,99.12000274658203,100.63999938964844,94.78541564941406,4604000
+2020-08-03,101.08000183105469,101.55000305175781,100.20999908447266,100.68000030517578,94.82307434082031,3670900
+2020-08-04,100.16000366210938,100.68000030517578,99.27999877929688,99.93000030517578,94.11671447753906,2730600
+2020-08-05,99.97000122070312,102.36000061035156,99.87999725341797,102.13999938964844,96.19815826416016,4415300
+2020-08-06,101.5199966430664,101.80000305175781,99.91999816894531,101.75,95.8308334350586,3943000
+2020-08-07,101.69999694824219,102.30000305175781,100.55999755859375,101.2300033569336,95.34110260009766,3141900
+2020-08-10,100.94000244140625,101.26000213623047,100.02999877929688,100.04000091552734,94.22032165527344,2776300
+2020-08-11,100.43000030517578,100.43000030517578,98.66999816894531,99.05999755859375,93.29731750488281,4823000
+2020-08-12,99.55000305175781,101.0999984741211,99.31999969482422,100.6500015258789,94.79483795166016,2668900
+2020-08-13,100.33999633789062,101.2699966430664,100.0,101.0999984741211,95.2186508178711,2951700
+2020-08-14,100.93000030517578,101.22000122070312,99.58000183105469,99.98999786376953,94.17323303222656,2739900
+2020-08-17,100.30000305175781,101.41999816894531,100.20999908447266,100.70999908447266,94.8513412475586,4657400
+2020-08-18,101.08999633789062,101.72000122070312,100.43000030517578,100.95999908447266,95.08679962158203,3777600
+2020-08-19,101.08000183105469,101.62000274658203,100.33000183105469,100.4800033569336,94.63472747802734,2716800
+2020-08-20,99.98999786376953,102.0199966430664,99.75,101.62999725341797,95.71782684326172,3548600
+2020-08-21,101.62999725341797,102.54000091552734,100.83999633789062,102.4000015258789,96.44302368164062,3585000
+2020-08-24,102.69999694824219,103.2300033569336,100.69999694824219,101.38999938964844,95.49178314208984,3212700
+2020-08-25,101.9800033569336,102.9000015258789,101.5199966430664,102.47000122070312,96.50896453857422,2626400
+2020-08-26,101.98999786376953,103.29000091552734,101.26000213623047,103.19000244140625,97.18706512451172,2968800
+2020-08-27,111.01000213623047,114.0,109.5199966430664,111.29000091552734,104.81586456298828,36319000
+2020-08-28,113.54000091552734,114.19999694824219,109.41000366210938,110.79000091552734,104.34495544433594,17204000
+2020-08-31,110.69999694824219,111.73999786376953,109.26000213623047,109.47000122070312,103.10171508789062,6943200
+2020-09-01,108.93000030517578,109.06999969482422,105.58000183105469,106.55000305175781,100.35161590576172,7963100
+2020-09-02,106.44999694824219,109.91000366210938,105.87999725341797,109.44000244140625,103.07347869873047,5843700
+2020-09-03,108.69999694824219,108.94000244140625,104.30000305175781,105.52999877929688,99.39094543457031,6096900
+2020-09-04,105.44999694824219,106.04000091552734,102.41999816894531,104.16000366210938,98.10064697265625,5027700
+2020-09-08,103.16999816894531,103.81999969482422,102.43000030517578,102.83999633789062,96.857421875,5217700
+2020-09-09,104.26000213623047,106.93000030517578,104.12999725341797,105.80999755859375,99.65465545654297,4365100
+2020-09-10,105.5999984741211,105.5999984741211,103.7300033569336,104.0,97.94995880126953,4271200
+2020-09-11,105.27999877929688,105.69999694824219,104.31999969482422,104.69999694824219,98.60921478271484,4111000
+2020-09-14,105.58999633789062,106.66000366210938,105.12000274658203,105.69000244140625,99.5416488647461,3824100
+2020-09-15,107.0,107.52999877929688,106.16999816894531,106.58000183105469,100.37985229492188,3654900
+2020-09-16,106.94999694824219,107.37000274658203,105.66000366210938,105.69999694824219,99.55106353759766,4242500
+2020-09-17,104.95999908447266,106.75,104.38999938964844,106.66000366210938,100.4552230834961,4283500
+2020-09-18,106.55999755859375,107.98999786376953,106.13999938964844,106.86000061035156,100.6435775756836,7622400
+2020-09-21,105.80000305175781,106.45999908447266,104.45999908447266,105.94999694824219,99.78650665283203,4559800
+2020-09-22,105.45999908447266,105.5199966430664,103.56999969482422,104.80000305175781,98.70340728759766,4180300
+2020-09-23,104.98999786376953,104.98999786376953,102.2300033569336,102.7300033569336,96.75385284423828,4040100
+2020-09-24,102.75,103.52999877929688,100.47000122070312,100.91999816894531,95.04914093017578,7604000
+2020-09-25,100.55999755859375,103.61000061035156,100.33999633789062,103.44999694824219,97.43193817138672,5060300
+2020-09-28,104.23999786376953,105.25,103.81999969482422,104.44000244140625,98.36434936523438,5515500
+2020-09-29,106.01000213623047,106.41000366210938,104.91999816894531,105.19000244140625,99.07070922851562,4464300
+2020-09-30,105.98999786376953,109.4800033569336,105.73999786376953,108.83000183105469,102.49897766113281,9487000
+2020-10-01,109.18000030517578,110.33000183105469,108.37999725341797,108.63999938964844,102.32002258300781,7242100
+2020-10-02,107.68000030517578,108.66000366210938,106.33000183105469,106.5,100.30451965332031,5590500
+2020-10-05,107.18000030517578,108.6500015258789,107.18000030517578,108.55999755859375,102.24468231201172,3603400
+2020-10-06,108.55999755859375,108.7699966430664,106.05000305175781,106.25,100.0690689086914,3992600
+2020-10-07,107.37000274658203,108.18000030517578,106.93000030517578,107.73999786376953,101.47237396240234,4162400
+2020-10-08,108.13999938964844,109.12999725341797,107.41999816894531,108.54000091552734,102.2258529663086,4168400
+2020-10-09,109.33999633789062,109.97000122070312,108.80000305175781,109.6500015258789,103.27127838134766,3060700
+2020-10-12,110.25,111.56999969482422,109.76000213623047,111.05000305175781,104.58983612060547,4201800
+2020-10-13,110.5,110.98999786376953,108.25,108.37000274658203,102.06572723388672,4773600
+2020-10-14,108.61000061035156,109.83000183105469,107.33999633789062,107.75,101.82003021240234,4191600
+2020-10-15,106.8499984741211,107.73999786376953,106.30999755859375,107.31999969482422,101.4136962890625,3518500
+2020-10-16,107.69999694824219,110.37999725341797,107.69999694824219,109.66999816894531,103.63436889648438,4363500
+2020-10-19,109.9000015258789,111.04000091552734,107.81999969482422,108.04000091552734,102.09407043457031,4228500
+2020-10-20,108.3499984741211,109.88999938964844,108.11000061035156,108.36000061035156,102.39647674560547,3873500
+2020-10-21,108.01000213623047,109.0,104.75,105.93000030517578,100.10020446777344,5716000
+2020-10-22,106.41999816894531,110.05000305175781,106.23999786376953,109.4800033569336,103.45481872558594,4953800
+2020-10-23,109.63999938964844,110.0,107.56999969482422,107.79000091552734,101.85782623291016,3573000
+2020-10-26,107.56999969482422,109.16000366210938,107.05000305175781,109.0,103.0012435913086,7298000
+2020-10-27,108.88999938964844,109.75,108.33000183105469,108.58000183105469,102.60436248779297,4518000
+2020-10-28,106.80999755859375,107.41000366210938,105.37999725341797,106.41999816894531,100.56324005126953,7104700
+2020-10-29,106.37999725341797,106.58000183105469,104.56999969482422,105.0,99.22137451171875,4237600
+2020-10-30,104.76000213623047,105.55000305175781,103.12999725341797,105.11000061035156,99.32532501220703,4433200
+2020-11-02,107.08999633789062,108.69999694824219,106.11000061035156,107.4800033569336,101.56488037109375,5907100
+2020-11-03,108.73999786376953,110.80000305175781,108.36000061035156,109.55999755859375,103.53041076660156,3870100
+2020-11-04,110.16999816894531,114.2300033569336,110.11000061035156,111.52999877929688,105.39201354980469,7421200
+2020-11-05,113.51000213623047,114.83999633789062,112.72000122070312,113.52999877929688,107.28193664550781,5139900
+2020-11-06,113.87999725341797,115.13999938964844,112.83999633789062,114.41999816894531,108.12295532226562,5644100
+2020-11-09,111.80000305175781,113.20999908447266,106.19000244140625,109.38999938964844,103.36979675292969,13990700
+2020-11-10,109.25,111.58999633789062,108.4000015258789,110.80999755859375,104.71162414550781,5243500
+2020-11-11,111.94000244140625,112.94999694824219,111.47000122070312,112.6500015258789,106.45037078857422,3994000
+2020-11-12,112.41000366210938,112.86000061035156,111.30000305175781,111.94999694824219,105.78889465332031,2816800
+2020-11-13,113.0,113.08999633789062,111.41999816894531,112.5999984741211,106.40312194824219,3918900
+2020-11-16,112.05000305175781,113.75,111.58999633789062,113.66999816894531,107.41423797607422,4144900
+2020-11-17,113.22000122070312,114.62000274658203,112.33999633789062,113.05999755859375,106.83780670166016,3793000
+2020-11-18,113.66999816894531,113.70999908447266,109.75,109.7699966430664,103.72887420654297,4545700
+2020-11-19,110.0,111.19999694824219,109.26000213623047,111.0,104.89116668701172,3548100
+2020-11-20,110.73999786376953,111.76000213623047,110.06999969482422,110.88999938964844,104.78722381591797,4075300
+2020-11-23,111.43000030517578,111.5199966430664,108.86000061035156,109.2699966430664,103.25637817382812,4105500
+2020-11-24,109.30999755859375,109.58999633789062,107.25,107.61000061035156,101.68773651123047,7316300
+2020-11-25,107.05000305175781,108.4000015258789,105.62999725341797,106.41000366210938,100.55378723144531,6224100
+2020-11-27,106.66999816894531,107.75,105.87000274658203,107.62000274658203,101.69719696044922,1979000
+2020-11-30,107.7699966430664,108.55000305175781,107.08999633789062,108.22000122070312,102.2641830444336,5702300
+2020-12-01,109.23999786376953,109.5999984741211,108.06999969482422,108.48999786376953,102.51931762695312,4265200
+2020-12-02,108.30999755859375,108.62999725341797,107.36000061035156,108.1500015258789,102.1980209350586,3444700
+2020-12-03,108.1500015258789,108.63999938964844,107.08000183105469,107.52999877929688,101.61213684082031,3846300
+2020-12-04,107.08000183105469,108.2699966430664,106.93000030517578,107.9000015258789,101.96177673339844,4686800
+2020-12-07,107.72000122070312,108.30000305175781,106.63999938964844,107.18000030517578,101.28141021728516,6928000
+2020-12-08,106.80000305175781,107.23999786376953,106.20999908447266,106.80000305175781,100.92232513427734,6643500
+2020-12-09,107.0999984741211,107.69000244140625,105.5199966430664,106.31999969482422,100.46873474121094,5742400
+2020-12-10,106.76000213623047,107.08999633789062,106.04000091552734,106.5199966430664,100.65773010253906,4828500
+2020-12-11,106.0999984741211,107.3499984741211,105.31999969482422,107.0199966430664,101.13020324707031,4719000
+2020-12-14,107.5,109.16999816894531,106.7699966430664,106.79000091552734,100.9128646850586,6250000
+2020-12-15,106.94000244140625,108.41000366210938,106.4000015258789,107.44999694824219,101.53653717041016,5256600
+2020-12-16,107.44999694824219,108.20999908447266,106.61000061035156,107.33999633789062,101.4325942993164,4458700
+2020-12-17,107.83000183105469,108.94000244140625,107.61000061035156,108.77999877929688,102.79334259033203,3924300
+2020-12-18,108.8499984741211,109.61000061035156,107.48999786376953,108.97000122070312,102.97289276123047,10669800
+2020-12-21,107.55999755859375,108.18000030517578,105.37000274658203,108.08999633789062,102.14131927490234,4544000
+2020-12-22,107.83000183105469,109.04000091552734,106.95999908447266,108.27999877929688,102.32086944580078,3426400
+2020-12-23,108.87000274658203,109.68000030517578,107.43000030517578,107.44999694824219,101.53653717041016,3149500
+2020-12-24,107.44000244140625,108.94999694824219,107.37999725341797,108.3499984741211,102.38701629638672,1451500
+2020-12-28,108.95999908447266,109.0999984741211,107.26000213623047,107.79000091552734,101.85782623291016,2034200
+2020-12-29,108.5,108.94000244140625,108.13999938964844,108.33000183105469,102.36811828613281,2834400
+2020-12-30,108.69000244140625,109.12000274658203,107.83999633789062,108.44000244140625,102.47207641601562,2415800
+2020-12-31,108.16999816894531,109.63999938964844,107.8499984741211,109.48999786376953,103.46426391601562,2982200
+2021-01-04,109.52999877929688,110.25,107.26000213623047,109.11000061035156,103.10519409179688,6192000
+2021-01-05,108.8499984741211,110.91000366210938,108.30000305175781,110.45999908447266,104.38088989257812,4322800
+2021-01-06,108.94999694824219,111.02999877929688,108.58999633789062,110.2300033569336,104.16356658935547,5539600
+2021-01-07,110.27999877929688,111.62000274658203,109.25,111.30000305175781,105.17467498779297,5568800
+2021-01-08,111.66999816894531,112.55000305175781,110.33999633789062,111.61000061035156,105.46760559082031,4242200
+2021-01-11,111.20999908447266,111.9800033569336,110.2300033569336,110.83999633789062,104.73997497558594,3177400
+2021-01-12,110.5199966430664,110.72000122070312,108.33999633789062,108.83999633789062,102.85005187988281,5777100
+2021-01-13,109.08999633789062,112.9000015258789,108.25,112.1500015258789,105.97789001464844,6047100
+2021-01-14,111.20999908447266,111.66000366210938,109.75,110.04000091552734,104.40291595458984,4391000
+2021-01-15,110.0,111.62000274658203,109.38999938964844,111.30000305175781,105.598388671875,4480100
+2021-01-19,111.73999786376953,113.12999725341797,110.5199966430664,112.56999969482422,106.80330657958984,6820300
+2021-01-20,112.6500015258789,113.52999877929688,112.0,112.88999938964844,107.10692596435547,2952100
+2021-01-21,112.25,113.54000091552734,110.26000213623047,112.94999694824219,107.1638412475586,5028100
+2021-01-22,113.0,113.51000213623047,111.73999786376953,112.83999633789062,107.0594711303711,4163900
+2021-01-25,113.05999755859375,115.4000015258789,113.01000213623047,114.72000122070312,108.84318542480469,4689300
+2021-01-26,114.25,115.12000274658203,113.79000091552734,114.7300033569336,108.85266876220703,4142400
+2021-01-27,115.19999694824219,117.77999877929688,113.5,114.29000091552734,108.4352035522461,9104900
+2021-01-28,117.91000366210938,124.06999969482422,117.1500015258789,120.38999938964844,114.22271728515625,11296300
+2021-01-29,120.25,124.72000122070312,119.70999908447266,123.58999633789062,117.25877380371094,10995100
+2021-02-01,123.23999786376953,124.81999969482422,122.5,122.54000091552734,116.2625732421875,8337100
+2021-02-02,123.4000015258789,123.72000122070312,120.2300033569336,120.23999786376953,114.08039855957031,7277000
+2021-02-03,119.73999786376953,120.88999938964844,118.9000015258789,120.22000122070312,114.06141662597656,4991900
+2021-02-04,119.83000183105469,120.87000274658203,118.79000091552734,119.73999786376953,113.60601806640625,4377900
+2021-02-05,120.43000030517578,124.31999969482422,120.04000091552734,124.02999877929688,117.6762466430664,5803400
+2021-02-08,125.0,125.80000305175781,123.7699966430664,124.5,118.12216186523438,3456000
+2021-02-09,124.83000183105469,125.27999877929688,123.61000061035156,125.1500015258789,118.73888397216797,3424500
+2021-02-10,125.79000091552734,126.19999694824219,124.76000213623047,125.29000091552734,118.8717041015625,4195400
+2021-02-11,125.69000244140625,126.87000274658203,125.19999694824219,126.83999633789062,120.34230041503906,3697400
+2021-02-12,126.41000366210938,128.5399932861328,126.25,128.22999572753906,121.66108703613281,3658700
+2021-02-16,128.49000549316406,128.5,126.8499984741211,128.02000427246094,121.46187591552734,5174000
+2021-02-17,127.37000274658203,128.0,126.38999938964844,127.23999786376953,120.72180938720703,3161800
+2021-02-18,125.47000122070312,126.66000366210938,124.06999969482422,125.41000366210938,118.98556518554688,5427900
+2021-02-19,125.25,125.38999938964844,122.66999816894531,123.04000091552734,116.7369613647461,6204200
+2021-02-22,122.94999694824219,122.94999694824219,120.52999877929688,122.55000305175781,116.27205657958984,4842000
+2021-02-23,122.25,123.18000030517578,120.20999908447266,120.80000305175781,114.6117172241211,5565900
+2021-02-24,120.80000305175781,122.91000366210938,120.66000366210938,122.37999725341797,116.11077117919922,4127400
+2021-02-25,121.66000366210938,122.76000213623047,120.7699966430664,121.58000183105469,115.35175323486328,3468900
+2021-02-26,122.19000244140625,122.36000061035156,119.66000366210938,119.77999877929688,113.64395904541016,5197500
+2021-03-01,120.98999786376953,122.94999694824219,120.61000061035156,122.20999908447266,115.949462890625,3858600
+2021-03-02,122.20999908447266,123.0999984741211,121.19000244140625,122.52999877929688,116.25310516357422,4908100
+2021-03-03,121.69000244140625,121.88999938964844,119.05999755859375,119.18000030517578,113.07470703125,5239500
+2021-03-04,119.0,119.80999755859375,114.73999786376953,116.01000213623047,110.06710052490234,6699600
+2021-03-05,117.0,117.58000183105469,114.80000305175781,117.25,111.24356079101562,4859500
+2021-03-08,117.0,118.27999877929688,115.55999755859375,115.62999725341797,109.7065658569336,3931600
+2021-03-09,116.73999786376953,119.33999633789062,116.48999786376953,116.69999694824219,110.72174072265625,5176100
+2021-03-10,117.23999786376953,119.19999694824219,115.31999969482422,115.87999725341797,109.94376373291016,7640200
+2021-03-11,116.69000244140625,117.87000274658203,115.83999633789062,117.5199966430664,111.49974060058594,4915700
+2021-03-12,117.08999633789062,117.2699966430664,116.12000274658203,116.70999908447266,110.73123931884766,3714000
+2021-03-15,117.19000244140625,118.22000122070312,116.54000091552734,118.0999984741211,112.05003356933594,4651800
+2021-03-16,118.44999694824219,119.44000244140625,117.52999877929688,118.22000122070312,112.16389465332031,3870500
+2021-03-17,117.66999816894531,118.22000122070312,116.91999816894531,117.62000274658203,111.59461975097656,3797200
+2021-03-18,117.5,119.1500015258789,117.30999755859375,118.11000061035156,112.05951690673828,4253000
+2021-03-19,118.37999725341797,120.98999786376953,117.56999969482422,120.25,114.08988952636719,11275200
+2021-03-22,120.26000213623047,122.22000122070312,120.01000213623047,121.47000122070312,115.24739837646484,5173100
+2021-03-23,121.7699966430664,122.1500015258789,119.87000274658203,120.48999786376953,114.31758880615234,3788500
+2021-03-24,120.0,120.44999694824219,117.94999694824219,118.0199966430664,111.97412109375,6521300
+2021-03-25,118.7300033569336,119.5,117.23999786376953,119.05000305175781,112.95137023925781,5320100
+2021-03-26,119.27999877929688,122.30000305175781,118.94000244140625,122.06999969482422,115.81666564941406,4857000
+2021-03-29,121.0,122.73999786376953,120.05000305175781,122.2300033569336,115.96845245361328,4810100
+2021-03-30,121.5,122.48999786376953,119.37999725341797,119.75,113.61550903320312,5054400
+2021-03-31,120.0,121.44999694824219,119.75,119.83999633789062,113.7009048461914,5792800
+2021-04-01,120.27999877929688,120.87000274658203,118.77999877929688,118.94000244140625,112.84700775146484,4015100
+2021-04-05,119.6500015258789,120.3499984741211,119.08000183105469,119.86000061035156,113.71987915039062,6314600
+2021-04-06,120.01000213623047,122.01000213623047,119.5999984741211,119.97000122070312,113.82423400878906,5146400
+2021-04-07,119.81999969482422,120.87999725341797,119.5999984741211,120.11000061035156,113.95706176757812,4313000
+2021-04-08,121.01000213623047,121.56999969482422,119.54000091552734,119.77999877929688,113.64395904541016,3768800
+2021-04-09,119.6500015258789,120.93000030517578,119.3499984741211,120.9000015258789,114.70658874511719,4102500
+2021-04-12,120.55999755859375,121.37000274658203,120.4800033569336,121.04000091552734,114.83940887451172,2915900
+2021-04-13,121.05000305175781,123.63999938964844,120.91000366210938,123.01000213623047,116.70851135253906,4944600
+2021-04-14,122.55000305175781,122.83000183105469,121.29000091552734,121.5,115.69911193847656,4726500
+2021-04-15,122.4000015258789,124.68000030517578,121.9000015258789,123.94000244140625,118.0226058959961,4510900
+2021-04-16,124.38999938964844,124.61000061035156,122.94999694824219,124.3499984741211,118.41304779052734,6243100
+2021-04-19,123.5999984741211,125.41999816894531,123.58999633789062,124.52999877929688,118.58444213867188,6853100
+2021-04-20,120.5,122.0,119.01000213623047,120.0,114.27073669433594,9908200
+2021-04-21,120.43000030517578,122.8499984741211,119.86000061035156,122.5999984741211,116.74659729003906,7040300
+2021-04-22,122.80999755859375,124.81999969482422,122.51000213623047,123.5,117.6036148071289,6366900
+2021-04-23,123.62000274658203,124.11000061035156,122.6500015258789,123.30999755859375,117.4227066040039,5227000
+2021-04-26,123.38999938964844,123.4000015258789,121.94999694824219,122.58000183105469,116.72754669189453,4377500
+2021-04-27,122.0,122.55000305175781,121.0,121.69999694824219,115.88955688476562,3384900
+2021-04-28,121.5199966430664,121.91999816894531,120.54000091552734,121.44999694824219,115.6514892578125,3755900
+2021-04-29,121.5,121.51000213623047,120.01000213623047,121.01000213623047,115.23249816894531,3889200
+2021-04-30,120.5,121.1500015258789,119.3499984741211,120.08000183105469,114.3469009399414,4773500
+2021-05-03,120.55000305175781,120.66000366210938,119.18000030517578,119.52999877929688,113.82316589355469,4917600
+2021-05-04,119.19999694824219,119.29000091552734,116.43000030517578,117.54000091552734,111.92817687988281,9221800
+2021-05-05,117.80000305175781,118.87000274658203,117.18000030517578,118.51000213623047,112.85185241699219,5632400
+2021-05-06,118.05000305175781,118.87999725341797,116.69999694824219,118.79000091552734,113.11849975585938,4305300
+2021-05-07,119.7699966430664,120.41999816894531,118.76000213623047,118.94999694824219,113.2708511352539,4076600
+2021-05-10,119.19999694824219,119.94999694824219,118.75,118.94000244140625,113.26134490966797,3923200
+2021-05-11,118.86000061035156,119.26000213623047,117.95999908447266,118.38999938964844,112.73758697509766,5520800
+2021-05-12,117.16999816894531,117.5999984741211,116.25,116.3499984741211,110.79499053955078,4745500
+2021-05-13,117.0,118.02999877929688,116.66999816894531,117.44999694824219,111.84248352050781,4519500
+2021-05-14,117.98999786376953,118.81999969482422,117.33000183105469,118.30999755859375,112.66141510009766,3800500
+2021-05-17,118.0,118.3499984741211,116.66999816894531,116.73999786376953,111.16636657714844,3732400
+2021-05-18,116.72000122070312,118.0,116.72000122070312,116.9800033569336,111.39491271972656,3398400
+2021-05-19,116.16000366210938,116.43000030517578,115.16000366210938,116.37999725341797,110.82355499267578,3430800
+2021-05-20,116.55000305175781,117.97000122070312,116.41000366210938,117.80000305175781,112.17577362060547,2858200
+2021-05-21,118.2300033569336,118.94999694824219,116.9800033569336,117.12999725341797,111.53775024414062,4629300
+2021-05-24,118.04000091552734,118.26000213623047,117.23999786376953,117.29000091552734,111.69010925292969,3096000
+2021-05-25,118.0,119.23999786376953,117.55999755859375,118.4000015258789,112.74712371826172,4704500
+2021-05-26,117.5199966430664,118.27999877929688,116.05000305175781,116.75,111.17589569091797,6692900
+2021-05-27,117.0,117.56999969482422,115.61000061035156,115.69000244140625,110.16650390625,10358900
+2021-05-28,116.47000122070312,117.81999969482422,116.29000091552734,116.6500015258789,111.08068084716797,4813000
+2021-06-01,110.1500015258789,111.30000305175781,105.69000244140625,105.79000091552734,100.73914337158203,25124100
+2021-06-02,105.79000091552734,107.93000030517578,105.36000061035156,106.9000015258789,101.79617309570312,19215100
+2021-06-03,107.0,109.66999816894531,106.55000305175781,109.19999694824219,103.9863510131836,12118000
+2021-06-04,109.30000305175781,109.91000366210938,108.41000366210938,109.29000091552734,104.07206726074219,7197200
+2021-06-07,109.9800033569336,110.87999725341797,109.72000122070312,110.0,104.74816131591797,7933600
+2021-06-08,110.5,110.5,107.83000183105469,107.9000015258789,102.74842071533203,8173900
+2021-06-09,107.80999755859375,109.52999877929688,107.5999984741211,109.05000305175781,103.84351348876953,13780400
+2021-06-10,109.05000305175781,110.25,108.98999786376953,110.1500015258789,104.8909912109375,8012600
+2021-06-11,110.33000183105469,110.33000183105469,109.51000213623047,109.91000366210938,104.66246032714844,6517500
+2021-06-14,110.08000183105469,110.55999755859375,109.62999725341797,110.4800033569336,105.20524597167969,4888700
+2021-06-15,110.94000244140625,111.4000015258789,110.0999984741211,110.41000366210938,105.13860321044922,5398800
+2021-06-16,110.19000244140625,111.11000061035156,109.80000305175781,110.05999755859375,104.80530548095703,7051500
+2021-06-17,109.75,111.98999786376953,109.7300033569336,111.62999725341797,106.30035400390625,5967400
+2021-06-18,110.0,111.3499984741211,110.0,110.33000183105469,105.0624008178711,8831800
+2021-06-21,110.25,112.16999816894531,109.7300033569336,111.44000244140625,106.1194076538086,4743300
+2021-06-22,111.66000366210938,111.91999816894531,110.5,110.95999908447266,105.6623306274414,6519400
+2021-06-23,110.5999984741211,111.26000213623047,110.5999984741211,110.83999633789062,105.54804229736328,4356100
+2021-06-24,111.5,113.48999786376953,111.41000366210938,111.69999694824219,106.36699676513672,9718600
+2021-06-25,111.87999725341797,113.26000213623047,111.51000213623047,112.72000122070312,107.33830261230469,8750400
+2021-06-28,112.98999786376953,116.36000061035156,112.73999786376953,115.69999694824219,110.176025390625,9567200
+2021-06-29,115.73999786376953,118.83999633789062,115.45999908447266,117.20999908447266,111.61392974853516,8150200
+2021-06-30,117.0,117.18000030517578,115.25,115.93000030517578,110.3950424194336,5844600
+2021-07-01,115.61000061035156,117.29000091552734,115.4800033569336,117.16000366210938,111.5663070678711,4739600
+2021-07-02,116.91999816894531,118.25,116.6500015258789,118.04000091552734,112.40431213378906,4787000
+2021-07-06,118.0,119.06999969482422,117.76000213623047,118.81999969482422,113.14705657958984,5040400
+2021-07-07,119.08000183105469,119.9800033569336,118.75,119.87000274658203,114.14692687988281,4068700
+2021-07-08,118.86000061035156,119.43000030517578,117.95999908447266,119.26000213623047,113.56605529785156,3908900
+2021-07-09,119.6500015258789,120.23999786376953,119.23999786376953,119.73999786376953,114.02313995361328,4353600
+2021-07-12,118.80999755859375,119.69000244140625,118.44000244140625,118.80999755859375,113.13753509521484,3905200
+2021-07-13,118.56999969482422,119.26000213623047,118.11000061035156,118.6500015258789,112.98518371582031,3877100
+2021-07-14,118.12000274658203,118.30000305175781,116.86000061035156,117.16999816894531,112.00060272216797,4660300
+2021-07-15,116.69999694824219,117.16000366210938,116.2699966430664,116.66000366210938,111.51312255859375,5761200
+2021-07-16,117.04000091552734,117.80999755859375,116.43000030517578,117.51000213623047,112.32562255859375,3977600
+2021-07-19,116.9800033569336,119.33000183105469,116.93000030517578,118.79000091552734,113.54914855957031,6739700
+2021-07-20,118.54000091552734,120.0,118.0999984741211,118.7300033569336,113.49180603027344,4678400
+2021-07-21,119.22000122070312,119.29000091552734,117.2300033569336,118.9800033569336,113.73076629638672,4285300
+2021-07-22,118.0,118.75,115.86000061035156,118.25,113.032958984375,6958000
+2021-07-23,119.62999725341797,121.0999984741211,119.2699966430664,120.80000305175781,115.47047424316406,4736100
+2021-07-26,120.23999786376953,120.48999786376953,118.37999725341797,119.5199966430664,114.24694061279297,4954800
+2021-07-27,119.5999984741211,121.2300033569336,119.5999984741211,119.80999755859375,114.52413940429688,5630800
+2021-07-28,119.80999755859375,121.06999969482422,119.27999877929688,120.5199966430664,115.20281219482422,3796100
+2021-07-29,121.08000183105469,121.4000015258789,120.41999816894531,121.08999633789062,115.74767303466797,3925500
+2021-07-30,121.0,121.41999816894531,120.4000015258789,120.9800033569336,115.64251708984375,4688800
+2021-08-02,121.5,121.77999877929688,120.18000030517578,120.91999816894531,115.58517456054688,3646100
+2021-08-03,121.37999725341797,122.55000305175781,121.06999969482422,122.12000274658203,116.73224639892578,3696200
+2021-08-04,121.37999725341797,122.6500015258789,121.01000213623047,121.56999969482422,116.20648956298828,3513400
+2021-08-05,122.36000061035156,122.36000061035156,120.83000183105469,122.20999908447266,116.81825256347656,3258100
+2021-08-06,122.0,122.20999908447266,121.22000122070312,122.16999816894531,116.780029296875,3550300
+2021-08-09,122.38999938964844,123.26000213623047,122.02999877929688,123.16000366210938,117.72634887695312,4271200
+2021-08-10,123.3499984741211,123.55999755859375,122.0999984741211,122.69999694824219,117.28663635253906,4356900
+2021-08-11,122.83999633789062,123.4000015258789,121.3499984741211,121.45999908447266,116.10134887695312,3683100
+2021-08-12,121.18000030517578,123.25,121.0,122.80999755859375,117.39178466796875,3023600
+2021-08-13,122.72000122070312,123.2300033569336,122.33999633789062,123.05999755859375,117.63075256347656,3476600
+2021-08-16,123.69000244140625,124.69999694824219,123.33000183105469,124.66000366210938,119.1601791381836,4601900
+2021-08-17,124.63999938964844,126.37999725341797,124.37000274658203,125.69000244140625,120.14472961425781,4609700
+2021-08-18,125.80999755859375,126.08000183105469,123.86000061035156,123.93000030517578,118.46237182617188,3585200
+2021-08-19,123.72000122070312,126.38999938964844,123.58000183105469,125.72000122070312,120.17340087890625,4283800
+2021-08-20,125.91000366210938,126.9800033569336,125.12000274658203,126.31999969482422,120.74693298339844,5485800
+2021-08-23,126.66999816894531,127.30000305175781,125.79000091552734,125.83999633789062,120.28810119628906,3906700
+2021-08-24,125.5999984741211,125.91000366210938,124.83999633789062,125.5,119.96311950683594,3945700
+2021-08-25,125.83999633789062,125.91000366210938,124.16999816894531,124.73999786376953,119.23664093017578,4379000
+2021-08-26,124.69000244140625,126.2699966430664,124.6500015258789,125.47000122070312,119.9344482421875,3991900
+2021-08-27,125.68000030517578,126.26000213623047,124.30000305175781,124.58999633789062,119.09326171875,4094300
+2021-08-30,124.52999877929688,126.19000244140625,124.36000061035156,125.94000244140625,120.38370513916016,3151800
+2021-08-31,126.4000015258789,127.20999908447266,125.91000366210938,126.37000274658203,120.79472351074219,6190300
+2021-09-01,125.72000122070312,127.45999908447266,125.45999908447266,127.4000015258789,121.7792739868164,3484200
+2021-09-02,127.5,128.85000610351562,127.33999633789062,128.49000549316406,122.82120513916016,3402700
+2021-09-03,129.0,129.39999389648438,128.14999389648438,128.94000244140625,123.2513427734375,2463300
+2021-09-07,128.1199951171875,128.49000549316406,127.05000305175781,128.38999938964844,122.72560119628906,2765500
+2021-09-08,128.55999755859375,129.52000427246094,128.0,129.05999755859375,123.36604309082031,3121200
+2021-09-09,129.14999389648438,129.14999389648438,127.33000183105469,127.9800033569336,122.33370208740234,4546900
+2021-09-10,128.0,129.44000244140625,128.0,128.8000030517578,123.11752319335938,4127400
+2021-09-13,129.6699981689453,129.6999969482422,124.80999755859375,126.62000274658203,121.03370666503906,5811000
+2021-09-14,127.3499984741211,127.98999786376953,126.70999908447266,127.05000305175781,121.44473266601562,4197400
+2021-09-15,126.87999725341797,128.17999267578125,126.27999877929688,127.48999786376953,121.86531829833984,4803200
+2021-09-16,127.87000274658203,127.97000122070312,126.30000305175781,127.44000244140625,121.8175277709961,3317100
+2021-09-17,126.77999877929688,127.80000305175781,126.45999908447266,126.79000091552734,121.19619750976562,10045200
+2021-09-20,125.5999984741211,126.56999969482422,123.80999755859375,124.87000274658203,119.36090850830078,5262200
+2021-09-21,125.56999969482422,126.77999877929688,125.0999984741211,125.12999725341797,119.60943603515625,4918600
+2021-09-22,125.5,125.73999786376953,124.18000030517578,124.6500015258789,119.15061950683594,6553400
+2021-09-23,125.41999816894531,125.9000015258789,124.80999755859375,125.30000305175781,119.77193450927734,4161500
+2021-09-24,124.80999755859375,125.4800033569336,124.2699966430664,124.37000274658203,118.88297271728516,3045700
+2021-09-27,123.33000183105469,123.5,120.44999694824219,120.58000183105469,115.26016998291016,6481200
+2021-09-28,119.5999984741211,119.76000213623047,117.97000122070312,118.73999786376953,113.50135803222656,5855200
+2021-09-29,118.91999816894531,120.05999755859375,118.7699966430664,119.45999908447266,114.18958282470703,4511300
+2021-09-30,119.86000061035156,120.66999816894531,118.0999984741211,118.12999725341797,112.91825866699219,4786200
+2021-10-01,118.19999694824219,118.43000030517578,115.0999984741211,117.20999908447266,112.03884887695312,8173200
+2021-10-04,116.61000061035156,117.56999969482422,114.86000061035156,115.52999877929688,110.43296813964844,5903500
+2021-10-05,116.11000061035156,116.94999694824219,115.52999877929688,115.87999725341797,110.76753234863281,4238400
+2021-10-06,115.75,116.56999969482422,114.4000015258789,116.48999786376953,111.35062408447266,5498900
+2021-10-07,117.55000305175781,118.70999908447266,117.44999694824219,117.91000366210938,112.70796966552734,4505800
+2021-10-08,118.08999633789062,119.33000183105469,117.81999969482422,118.38999938964844,113.16679382324219,7193200
+2021-10-11,118.1500015258789,118.94000244140625,116.8499984741211,116.87999725341797,111.7234115600586,3873200
+2021-10-12,117.9000015258789,118.30999755859375,116.41000366210938,117.31999969482422,112.14400482177734,4599200
+2021-10-13,117.5,118.2300033569336,116.44000244140625,117.0,111.83811950683594,3935100
+2021-10-14,116.66000366210938,117.68000030517578,116.63999938964844,117.56999969482422,112.8168716430664,4977400
+2021-10-15,118.08000183105469,118.33000183105469,117.12999725341797,117.48999786376953,112.74011993408203,6012400
+2021-10-18,117.29000091552734,117.48999786376953,116.30000305175781,116.81999969482422,112.09720611572266,5275800
+2021-10-19,117.05999755859375,120.18000030517578,117.05999755859375,119.33999633789062,114.51531982421875,5880000
+2021-10-20,123.52999877929688,124.80000305175781,122.19000244140625,123.30999755859375,118.3248291015625,8401900
+2021-10-21,123.51000213623047,125.5999984741211,123.08999633789062,125.05000305175781,119.9944839477539,4984000
+2021-10-22,125.51000213623047,126.83999633789062,124.87999725341797,126.72000122070312,121.59696960449219,5742300
+2021-10-25,126.48999786376953,126.8499984741211,125.4000015258789,126.58000183105469,121.46263122558594,4426900
+2021-10-26,127.0,128.77999877929688,126.79000091552734,128.1300048828125,122.94995880126953,3994000
+2021-10-27,129.0,129.39999389648438,127.37000274658203,127.70999908447266,122.54695129394531,4128600
+2021-10-28,128.02999877929688,128.94000244140625,127.04000091552734,127.70999908447266,122.54695129394531,3645300
+2021-10-29,127.26000213623047,129.00999450683594,126.83000183105469,128.88999938964844,123.67922973632812,4692200
+2021-11-01,128.63999938964844,129.52999877929688,128.2899932861328,128.94000244140625,123.72721862792969,3494700
+2021-11-02,129.3300018310547,129.52999877929688,127.29000091552734,127.70999908447266,122.54695129394531,8069600
+2021-11-03,127.37999725341797,128.74000549316406,126.97000122070312,128.6999969482422,123.49691772460938,5110600
+2021-11-04,128.9499969482422,129.49000549316406,128.19000244140625,129.08999633789062,123.87112426757812,4675900
+2021-11-05,127.08000183105469,127.31999969482422,123.93000030517578,124.37000274658203,119.34196472167969,7989800
+2021-11-08,124.0,127.2300033569336,123.80999755859375,126.80000305175781,121.67373657226562,4930000
+2021-11-09,126.69999694824219,127.5,126.25,126.43000030517578,121.31868743896484,5130300
+2021-11-10,126.19000244140625,128.11000061035156,126.05000305175781,127.81999969482422,122.65249633789062,5358900
+2021-11-11,127.97000122070312,128.9600067138672,127.23999786376953,127.25,122.10555267333984,5054800
+2021-11-12,127.94000244140625,128.85000610351562,127.12000274658203,128.4499969482422,123.25702667236328,6462200
+2021-11-15,128.77000427246094,130.1999969482422,128.25999450683594,129.44000244140625,124.2070083618164,4565800
+2021-11-16,129.63999938964844,131.60000610351562,129.63999938964844,130.88999938964844,125.5984115600586,4141300
+2021-11-17,130.61000061035156,130.6999969482422,128.5399932861328,128.6199951171875,123.42015838623047,4759900
+2021-11-18,129.30999755859375,129.42999267578125,127.47000122070312,127.63999938964844,122.47977447509766,4466100
+2021-11-19,128.41000366210938,128.52999877929688,126.45999908447266,126.83999633789062,121.71211242675781,6867700
+2021-11-22,126.77999877929688,126.80000305175781,124.68000030517578,125.26000213623047,120.19599914550781,4205400
+2021-11-23,124.51000213623047,124.88999938964844,123.22000122070312,124.4800033569336,119.4475326538086,4873700
+2021-11-24,124.06999969482422,125.27999877929688,124.0,125.06999969482422,120.013671875,3729500
+2021-11-26,127.80999755859375,129.75,125.44000244140625,125.87999725341797,120.79092407226562,4671400
+2021-11-29,126.3499984741211,128.94000244140625,125.36000061035156,128.02999877929688,122.85401916503906,5648200
+2021-11-30,128.1999969482422,128.7899932861328,125.33999633789062,125.7699966430664,120.68536376953125,7269900
+2021-12-01,126.4800033569336,128.47999572753906,125.12000274658203,126.73999786376953,121.61616516113281,4816700
+2021-12-02,126.29000091552734,129.85000610351562,126.29000091552734,128.3800048828125,123.18986511230469,5090800
+2021-12-03,128.8800048828125,130.4600067138672,128.02999877929688,130.27000427246094,125.00346374511719,5254500
+2021-12-06,130.75999450683594,133.27999877929688,130.61000061035156,132.47000122070312,127.11450958251953,6601600
+2021-12-07,134.0,134.0800018310547,131.8000030517578,132.4199981689453,127.0665283203125,5143600
+2021-12-08,132.8000030517578,133.4499969482422,131.1199951171875,132.3699951171875,127.0185546875,5389400
+2021-12-09,132.5,133.11000061035156,131.47999572753906,132.52999877929688,127.17208862304688,2663300
+2021-12-10,133.4199981689453,134.5,132.8699951171875,134.3699951171875,128.9376983642578,4371800
+2021-12-13,134.5,137.0,134.5,135.9600067138672,130.4634246826172,5094800
+2021-12-14,135.92999267578125,136.0,132.0,132.94000244140625,127.56548309326172,8193300
+2021-12-15,133.5399932861328,135.6699981689453,132.89999389648438,135.55999755859375,130.07957458496094,6422300
+2021-12-16,135.44000244140625,136.61000061035156,134.60000610351562,136.08999633789062,130.58816528320312,6984100
+2021-12-17,137.5399932861328,139.27000427246094,136.88999938964844,137.11000061035156,131.56692504882812,12146000
+2021-12-20,136.1999969482422,137.80999755859375,134.22000122070312,134.97999572753906,129.5230255126953,6501200
+2021-12-21,136.02000427246094,137.17999267578125,133.39999389648438,135.27000427246094,129.8013153076172,7153800
+2021-12-22,135.8800048828125,139.02000427246094,135.7899932861328,138.99000549316406,133.3709259033203,6768900
+2021-12-23,139.64999389648438,140.22999572753906,138.72000122070312,139.16000366210938,133.53407287597656,3491800
+2021-12-27,139.82000732421875,142.60000610351562,139.42999267578125,141.4600067138672,135.74105834960938,3801700
+2021-12-28,141.5800018310547,141.7100067138672,140.1300048828125,140.47000122070312,134.7910919189453,3296000
+2021-12-29,140.47000122070312,141.66000366210938,139.3300018310547,141.19000244140625,135.48194885253906,2848900
+2021-12-30,141.41000366210938,141.75,140.58999633789062,141.0,135.2996826171875,2809100
+2021-12-31,141.0,141.77000427246094,140.72000122070312,140.74000549316406,135.0501708984375,3271800
+2022-01-03,139.42999267578125,139.8300018310547,137.2100067138672,139.0399932861328,133.41888427734375,6688100
+2022-01-04,139.5,139.64999389648438,134.75999450683594,135.77000427246094,130.28111267089844,8241200
+2022-01-05,135.14999389648438,137.02999877929688,135.07000732421875,135.16000366210938,129.69573974609375,5948200
+2022-01-06,135.0,136.2100067138672,133.8800048828125,135.13999938964844,129.6765594482422,5710200
+2022-01-07,134.8800048828125,136.17999267578125,134.3800048828125,135.55999755859375,130.07957458496094,4367500
+2022-01-10,134.7899932861328,135.5,133.9199981689453,135.25999450683594,129.79171752929688,5975600
+2022-01-11,135.22999572753906,135.97000122070312,134.0399932861328,135.6999969482422,130.21392822265625,5709400
+2022-01-12,134.88999938964844,135.6999969482422,132.52999877929688,133.72000122070312,128.31398010253906,8416000
+2022-01-13,132.38999938964844,132.8300018310547,129.42999267578125,129.64999389648438,124.84732818603516,7174500
+2022-01-14,130.49000549316406,130.58999633789062,127.0199966430664,128.16000366210938,123.41252899169922,9256900
+2022-01-18,127.4000015258789,127.93000030517578,125.55000305175781,126.56999969482422,121.88142395019531,5850100
+2022-01-19,126.75,127.58000183105469,125.83000183105469,126.05000305175781,121.38069152832031,3996400
+2022-01-20,126.23999786376953,127.91000366210938,124.61000061035156,124.70999908447266,120.09032440185547,8652600
+2022-01-21,126.80999755859375,127.08999633789062,124.86000061035156,125.83000183105469,121.16883850097656,10132700
+2022-01-24,124.01000213623047,124.5,120.68000030517578,123.81999969482422,119.2332992553711,10864500
+2022-01-25,123.08000183105469,124.62000274658203,121.58999633789062,123.2699966430664,118.70367431640625,9126600
+2022-01-26,119.19000244140625,121.68000030517578,119.0,120.06999969482422,115.6222152709961,14753100
+2022-01-27,120.9800033569336,123.16999816894531,119.73999786376953,120.44000244140625,115.97850036621094,9179500
+2022-01-28,120.7699966430664,125.52999877929688,119.61000061035156,125.3499984741211,120.70661163330078,8286500
+2022-01-31,125.5199966430664,127.95999908447266,125.12999725341797,127.45999908447266,122.73845672607422,7210000
+2022-02-01,127.37000274658203,127.66000366210938,126.23999786376953,127.19999694824219,122.48808288574219,5602000
+2022-02-02,128.25,130.74000549316406,127.86000061035156,130.0399932861328,125.2228775024414,7450500
+2022-02-03,128.6300048828125,130.94000244140625,128.25999450683594,130.11000061035156,125.29029846191406,5613300
+2022-02-04,129.55999755859375,130.52000427246094,128.60000610351562,129.7100067138672,124.90511322021484,4149700
+2022-02-07,129.8699951171875,129.9499969482422,127.68000030517578,128.0500030517578,123.30661010742188,4035200
+2022-02-08,127.52999877929688,128.94000244140625,127.16000366210938,128.64999389648438,123.88436889648438,3890900
+2022-02-09,129.52000427246094,130.7899932861328,129.4199981689453,130.49000549316406,125.65621948242188,3434200
+2022-02-10,128.57000732421875,129.9199981689453,127.16999816894531,127.76000213623047,123.02734375,5917700
+2022-02-11,127.77999877929688,128.9199981689453,125.1500015258789,125.48999786376953,120.8414306640625,4803200
+2022-02-14,125.0,125.56999969482422,121.9800033569336,122.77999877929688,118.23181915283203,7433900
+2022-02-15,124.19000244140625,125.41999816894531,123.41000366210938,123.9800033569336,119.38736724853516,5298000
+2022-02-16,123.44999694824219,124.11000061035156,121.55999755859375,123.68000030517578,119.0984878540039,5078100
+2022-02-17,122.98999786376953,123.18000030517578,120.47000122070312,120.58000183105469,116.11331176757812,3688300
+2022-02-18,120.0,120.30999755859375,114.83999633789062,116.79000091552734,112.46369934082031,12376100
+2022-02-22,116.54000091552734,119.33000183105469,116.0999984741211,117.51000213623047,113.15702819824219,8372800
+2022-02-23,118.0,118.83999633789062,116.98999786376953,117.25,112.90666961669922,5184200
+2022-02-24,115.0,118.91999816894531,114.43000030517578,118.72000122070312,114.32221984863281,6252600
+2022-02-25,118.72000122070312,122.93000030517578,118.5,122.41000366210938,117.87552642822266,5837700
+2022-02-28,121.05000305175781,121.05999755859375,119.1500015258789,120.62000274658203,116.1518325805664,6828400
+2022-03-01,120.30999755859375,121.16000366210938,117.37999725341797,118.16999816894531,113.79258728027344,6697700
+2022-03-02,118.62000274658203,121.05000305175781,118.26000213623047,120.36000061035156,115.90145874023438,6419800
+2022-03-03,120.80000305175781,122.06999969482422,120.48999786376953,120.97000122070312,116.4888687133789,5223100
+2022-03-04,119.93000030517578,121.76000213623047,119.01000213623047,121.41000366210938,116.91256713867188,5911400
+2022-03-07,120.54000091552734,120.88999938964844,117.26000213623047,118.86000061035156,114.45703125,6632000
+2022-03-08,117.91000366210938,119.0199966430664,115.70999908447266,116.11000061035156,111.80889892578125,6694000
+2022-03-09,117.9000015258789,119.19999694824219,116.44000244140625,118.38999938964844,114.00444030761719,5004700
+2022-03-10,117.18000030517578,117.80999755859375,115.7300033569336,117.0,112.66593170166016,4377600
+2022-03-11,117.44000244140625,118.05999755859375,113.87999725341797,114.0199966430664,109.79631042480469,8012400
+2022-03-14,114.9000015258789,117.20999908447266,114.58000183105469,115.5199966430664,111.2407455444336,5527500
+2022-03-15,117.5,117.79000091552734,116.22000122070312,117.4800033569336,113.1281509399414,5041200
+2022-03-16,118.20999908447266,119.54000091552734,116.95999908447266,119.4800033569336,115.05406951904297,4441800
+2022-03-17,119.0,121.23999786376953,118.7300033569336,121.19999694824219,116.7103500366211,3998900
+2022-03-18,121.73999786376953,122.66999816894531,120.68000030517578,122.44999694824219,117.9140396118164,7823800
+2022-03-21,121.93000030517578,123.0999984741211,121.16000366210938,121.76000213623047,117.2496109008789,4135100
+2022-03-22,121.88999938964844,122.52999877929688,121.26000213623047,121.88999938964844,117.3747787475586,4479600
+2022-03-23,121.11000061035156,121.23999786376953,116.73999786376953,116.91999816894531,112.5888900756836,5656000
+2022-03-24,117.37999725341797,117.87999725341797,116.61000061035156,117.81999969482422,113.45555877685547,4505800
+2022-03-25,118.6500015258789,119.30999755859375,117.73999786376953,118.94999694824219,114.54368591308594,2896300
+2022-03-28,119.37999725341797,120.0,118.70999908447266,119.98999786376953,115.54515838623047,5350900
+2022-03-29,121.83000183105469,122.06999969482422,119.30999755859375,120.19000244140625,115.73775482177734,5126100
+2022-03-30,119.87000274658203,120.73999786376953,119.47000122070312,120.37999725341797,115.92072296142578,4064800
+2022-03-31,120.20999908447266,120.48999786376953,118.0999984741211,118.36000061035156,113.97555541992188,5432600
+2022-04-01,118.83999633789062,118.97000122070312,117.26000213623047,118.58000183105469,114.18741607666016,4314000
+2022-04-04,117.87000274658203,118.9800033569336,117.56999969482422,118.87999725341797,114.47628784179688,4037200
+2022-04-05,118.26000213623047,121.19000244140625,118.13999938964844,119.4800033569336,115.05406951904297,6113400
+2022-04-06,119.0,120.19000244140625,117.76000213623047,119.94000244140625,115.49702453613281,5485100
+2022-04-07,119.5999984741211,124.20999908447266,119.29000091552734,123.37000274658203,118.79995727539062,5863500
+2022-04-08,123.41999816894531,124.36000061035156,122.11000061035156,123.25,118.68441772460938,5093900
+2022-04-11,123.4800033569336,123.5,119.77999877929688,120.04000091552734,115.59332275390625,4071100
+2022-04-12,119.79000091552734,120.61000061035156,117.72000122070312,118.38999938964844,114.00444030761719,4432300
+2022-04-13,117.55999755859375,119.80999755859375,117.25,119.4800033569336,115.51264190673828,4407900
+2022-04-14,120.05000305175781,120.25,117.55999755859375,117.69000244140625,113.78207397460938,3140000
+2022-04-18,117.0199966430664,118.33000183105469,115.54000091552734,116.29000091552734,112.42855834960938,4115900
+2022-04-19,116.68000030517578,120.2300033569336,116.6500015258789,119.9800033569336,115.99604034423828,5120900
+2022-04-20,119.4800033569336,124.05000305175781,117.5,122.63999938964844,118.56771087646484,8334200
+2022-04-21,123.18000030517578,124.3499984741211,122.6500015258789,123.37000274658203,119.27348327636719,7321100
+2022-04-22,123.0199966430664,123.18000030517578,119.55999755859375,119.63999938964844,115.66732025146484,6710100
+2022-04-25,119.16000366210938,120.30999755859375,117.83999633789062,120.01000213623047,116.0250473022461,4503500
+2022-04-26,118.61000061035156,119.63999938964844,116.97000122070312,116.97000122070312,113.08599090576172,3366300
+2022-04-27,117.29000091552734,118.58000183105469,116.12999725341797,116.72000122070312,112.84427642822266,4178700
+2022-04-28,117.55000305175781,118.73999786376953,116.83000183105469,118.01000213623047,114.09143829345703,4960000
+2022-04-29,117.05999755859375,117.7699966430664,113.12999725341797,113.5,109.731201171875,6815900
+2022-05-02,113.5,114.0199966430664,110.27999877929688,112.83000183105469,109.08344268798828,4905000
+2022-05-03,113.05000305175781,114.33999633789062,111.81999969482422,112.43000030517578,108.69673919677734,4491500
+2022-05-04,112.5,116.33000183105469,111.12999725341797,115.69999694824219,111.85814666748047,5347400
+2022-05-05,114.86000061035156,115.0,111.68000030517578,113.01000213623047,109.25748443603516,5703300
+2022-05-06,112.55000305175781,113.66999816894531,110.97000122070312,112.2699966430664,108.54204559326172,4966800
+2022-05-09,110.69000244140625,111.19999694824219,106.94000244140625,107.38999938964844,103.82408905029297,6478200
+2022-05-10,108.91000366210938,109.62999725341797,106.20999908447266,106.75,103.2053451538086,6248300
+2022-05-11,106.66000366210938,108.0199966430664,105.66000366210938,105.83999633789062,102.32554626464844,6636100
+2022-05-12,105.5,108.0199966430664,104.62999725341797,107.97000122070312,104.38483428955078,8516100
+2022-05-13,108.36000061035156,110.51000213623047,108.36000061035156,109.87999725341797,106.23139953613281,6159300
+2022-05-16,109.4000015258789,110.5199966430664,107.80999755859375,109.70999908447266,106.06704711914062,7459000
+2022-05-17,111.58999633789062,115.43000030517578,111.58999633789062,114.54000091552734,110.73666381835938,9172000
+2022-05-18,113.41999816894531,114.69999694824219,112.2300033569336,112.73999786376953,108.9964370727539,6933900
+2022-05-19,112.02999877929688,113.01000213623047,110.5199966430664,112.44000244140625,108.70640563964844,6304800
+2022-05-20,113.4000015258789,113.72000122070312,110.81999969482422,113.23999786376953,109.47984313964844,4509600
+2022-05-23,113.8499984741211,115.36000061035156,112.94000244140625,115.02999877929688,111.21041107177734,4357000
+2022-05-24,115.16000366210938,115.16000366210938,111.83000183105469,113.7699966430664,109.99223327636719,5272600
+2022-05-25,113.19999694824219,114.94000244140625,112.3499984741211,113.19000244140625,109.43150329589844,3921700
+2022-05-26,113.77999877929688,115.51000213623047,113.20999908447266,114.87000274658203,111.05570983886719,4027800
+2022-05-27,116.08000183105469,116.91999816894531,115.4800033569336,116.69000244140625,112.81526947021484,3884800
+2022-05-31,115.55999755859375,118.08999633789062,114.4000015258789,117.45999908447266,113.5597152709961,10563500
+2022-06-01,117.8499984741211,118.0,114.52999877929688,115.08000183105469,111.25875091552734,4890200
+2022-06-02,115.29000091552734,117.61000061035156,113.2300033569336,117.51000213623047,113.60804748535156,3856600
+2022-06-03,116.77999877929688,117.55000305175781,116.33000183105469,116.56999969482422,112.69927215576172,3778200
+2022-06-06,117.37999725341797,118.2300033569336,116.04000091552734,116.41999816894531,112.55423736572266,4205600
+2022-06-07,116.0999984741211,117.2300033569336,115.22000122070312,116.87999725341797,112.99897003173828,3285600
+2022-06-08,115.73999786376953,116.1500015258789,114.33999633789062,114.69000244140625,110.88169860839844,3683400
+2022-06-09,114.63999938964844,115.44000244140625,112.68000030517578,112.70999908447266,108.96744537353516,3424700
+2022-06-10,110.80999755859375,111.4800033569336,109.0999984741211,109.62999725341797,105.98970794677734,4805600
+2022-06-13,107.68000030517578,108.0999984741211,105.33999633789062,105.91000366210938,102.39324188232422,5215300
+2022-06-14,105.0999984741211,105.4000015258789,101.94999694824219,102.94000244140625,99.52185821533203,5890100
+2022-06-15,104.31999969482422,106.08000183105469,102.66000366210938,104.80000305175781,101.32009887695312,5278100
+2022-06-16,102.4000015258789,102.75,101.23999786376953,102.06999969482422,98.68073272705078,4793600
+2022-06-17,101.23999786376953,103.69000244140625,101.23999786376953,102.52999877929688,99.1254653930664,10249200
+2022-06-21,104.86000061035156,104.94999694824219,103.33000183105469,104.41000366210938,100.94304656982422,5338300
+2022-06-22,103.55000305175781,106.58000183105469,103.29000091552734,105.44000244140625,101.9388427734375,5511600
+2022-06-23,105.94999694824219,106.77999877929688,105.06999969482422,106.20999908447266,102.68327331542969,5064800
+2022-06-24,107.0,109.63999938964844,106.43000030517578,109.44999694824219,105.815673828125,14301600
+2022-06-27,109.9000015258789,110.0999984741211,108.30000305175781,109.08000183105469,105.4579849243164,3804100
+2022-06-28,109.25,109.93000030517578,106.9000015258789,106.97000122070312,103.41802215576172,4185500
+2022-06-29,107.45999908447266,109.66999816894531,106.73999786376953,109.0999984741211,105.47730255126953,4552100
+2022-06-30,108.08000183105469,109.08000183105469,107.36000061035156,108.6500015258789,105.04225158691406,6070900
+2022-07-01,108.20999908447266,110.47000122070312,107.6500015258789,110.22000122070312,106.56010437011719,3291700
+2022-07-05,108.73999786376953,109.48999786376953,107.19999694824219,109.30000305175781,105.67066192626953,4752300
+2022-07-06,108.83000183105469,109.5,108.12999725341797,108.69000244140625,105.08092498779297,3975300
+2022-07-07,108.4800033569336,109.62000274658203,108.19999694824219,109.48999786376953,105.85435485839844,4149000
+2022-07-08,108.7300033569336,109.91999816894531,108.55000305175781,109.26000213623047,105.63199615478516,3115500
+2022-07-11,108.5999984741211,109.4000015258789,108.08000183105469,108.88999938964844,105.2742919921875,4041100
+2022-07-12,108.5,110.37000274658203,107.69999694824219,108.30000305175781,104.70387268066406,5756300
+2022-07-13,106.83999633789062,106.97000122070312,105.68000030517578,106.20999908447266,102.68327331542969,5087700
+2022-07-14,104.62999725341797,105.91999816894531,103.76000213623047,105.70999908447266,102.65412902832031,4993600
+2022-07-15,107.41000366210938,108.9800033569336,107.26000213623047,108.81999969482422,105.6742172241211,4617900
+2022-07-18,108.55999755859375,108.95999908447266,106.69999694824219,107.0199966430664,103.92626953125,4499900
+2022-07-19,108.43000030517578,110.0,107.95999908447266,109.93000030517578,106.75214385986328,5788400
+2022-07-20,106.98999786376953,108.81999969482422,106.87999725341797,108.2300033569336,105.10128784179688,7300200
+2022-07-21,108.62000274658203,110.72000122070312,108.41000366210938,110.69000244140625,107.49018096923828,5698000
+2022-07-22,112.0,112.0,108.33000183105469,109.19999694824219,106.0432357788086,4733900
+2022-07-25,109.08999633789062,109.33000183105469,107.47000122070312,108.5,105.36347961425781,3905600
+2022-07-26,108.70999908447266,109.87999725341797,108.30000305175781,109.08999633789062,105.93641662597656,4824000
+2022-07-27,109.37999725341797,110.63999938964844,108.62000274658203,109.98999786376953,106.81040954589844,3303500
+2022-07-28,110.0999984741211,111.3499984741211,108.54000091552734,110.36000061035156,107.16971588134766,4736100
+2022-07-29,109.83000183105469,109.87000274658203,108.55999755859375,108.83999633789062,105.69365692138672,4922900
+2022-08-01,108.37999725341797,109.9000015258789,108.11000061035156,109.5199966430664,106.35398864746094,3871900
+2022-08-02,109.62000274658203,110.9000015258789,108.54000091552734,108.63999938964844,105.49942779541016,3093800
+2022-08-03,109.11000061035156,109.97000122070312,108.2699966430664,109.61000061035156,106.44139862060547,3866200
+2022-08-04,110.41000366210938,110.62000274658203,109.58000183105469,109.72000122070312,106.5482177734375,2794000
+2022-08-05,108.75,109.31999969482422,108.38999938964844,109.25,106.091796875,2789600
+2022-08-08,109.79000091552734,109.9800033569336,108.58999633789062,109.0,105.84902954101562,2283800
+2022-08-09,108.08999633789062,108.80000305175781,107.55000305175781,107.91000366210938,104.7905502319336,3943500
+2022-08-10,109.76000213623047,110.37999725341797,109.19999694824219,110.2699966430664,107.08231353759766,3960900
+2022-08-11,110.83999633789062,112.12999725341797,110.38999938964844,110.48999786376953,107.29595184326172,3281400
+2022-08-12,110.86000061035156,111.52999877929688,110.44000244140625,111.4800033569336,108.25733184814453,2813300
+2022-08-15,111.30999755859375,112.30999755859375,111.0199966430664,111.9000015258789,108.66519927978516,2949500
+2022-08-16,111.45999908447266,112.52999877929688,111.43000030517578,112.02999877929688,108.79144287109375,2897400
+2022-08-17,111.62999725341797,112.12999725341797,110.37000274658203,110.55000305175781,107.3542251586914,3053500
+2022-08-18,110.93000030517578,110.93000030517578,108.79000091552734,109.95999908447266,106.78128051757812,4143600
+2022-08-19,110.4800033569336,110.80000305175781,109.4000015258789,110.05999755859375,106.87838745117188,5092700
+2022-08-22,108.97000122070312,109.30999755859375,106.88999938964844,107.44999694824219,104.34383392333984,3496800
+2022-08-23,106.81999969482422,106.87000274658203,105.5199966430664,106.01000213623047,102.94546508789062,4203000
+2022-08-24,105.9000015258789,106.16999816894531,105.12000274658203,105.44000244140625,102.39193725585938,4278200
+2022-08-25,105.23999786376953,105.95999908447266,104.55000305175781,105.88999938964844,102.82893371582031,5249200
+2022-08-26,105.94000244140625,106.30000305175781,101.62999725341797,101.9000015258789,98.95426177978516,5440700
+2022-08-29,101.5,102.61000061035156,101.20999908447266,101.83999633789062,98.89600372314453,4229900
+2022-08-30,102.43000030517578,102.72000122070312,101.83999633789062,102.19999694824219,99.24560546875,4629700
+2022-08-31,102.97000122070312,104.05000305175781,102.5999984741211,102.6500015258789,99.6825942993164,7600700
+2022-09-01,102.36000061035156,104.9000015258789,102.02999877929688,104.83999633789062,101.80927276611328,4397900
+2022-09-02,105.44999694824219,105.6500015258789,101.9800033569336,102.5,99.53693389892578,4103200
+2022-09-06,102.5,103.93000030517578,102.23999786376953,102.70999908447266,99.74085998535156,4670400
+2022-09-07,102.87999725341797,104.97000122070312,102.73999786376953,104.69999694824219,101.67333221435547,5100800
+2022-09-08,103.62999725341797,107.56999969482422,103.58999633789062,106.98999786376953,103.89712524414062,8700700
+2022-09-09,107.12999725341797,109.06999969482422,107.02999877929688,108.4800033569336,105.34407043457031,5781200
+2022-09-12,108.77999877929688,109.66999816894531,108.51000213623047,109.29000091552734,106.1306381225586,4358100
+2022-09-13,107.22000122070312,107.58000183105469,105.58000183105469,105.83999633789062,102.7803726196289,5300800
+2022-09-14,105.93000030517578,106.79000091552734,105.01000213623047,105.77999877929688,102.72209930419922,3264200
+2022-09-15,106.05999755859375,107.08000183105469,104.86000061035156,105.05999755859375,102.0229263305664,4237000
+2022-09-16,104.79000091552734,105.0,103.41000366210938,104.0,100.99356079101562,8898200
+2022-09-19,103.25,104.11000061035156,102.25,104.08999633789062,101.08097076416016,3816000
+2022-09-20,102.79000091552734,103.02999877929688,101.2300033569336,102.30999755859375,99.3524169921875,4617100
+2022-09-21,102.87000274658203,103.91999816894531,100.62000274658203,100.6500015258789,97.74040985107422,4720500
+2022-09-22,100.05000305175781,101.83000183105469,99.8499984741211,101.06999969482422,98.14826965332031,5567500
+2022-09-23,100.38999938964844,100.88999938964844,98.80999755859375,100.68000030517578,97.76953887939453,6214600
+2022-09-26,100.18000030517578,100.6500015258789,99.26000213623047,99.83999633789062,96.95381927490234,6037800
+2022-09-27,100.25,100.7300033569336,97.91000366210938,98.33000183105469,95.48748016357422,6377800
+2022-09-28,98.06999969482422,99.2699966430664,97.56999969482422,98.72000122070312,95.86620330810547,7206900
+2022-09-29,98.8499984741211,99.18000030517578,97.55000305175781,98.29000091552734,95.44863891601562,6698800
+2022-09-30,98.70999908447266,99.5,96.66999816894531,96.76000213623047,93.9628677368164,6728400
+2022-10-03,97.80000305175781,100.19000244140625,97.4000015258789,99.5199966430664,96.64306640625,4817600
+2022-10-04,100.73999786376953,103.20999908447266,100.54000091552734,103.08000183105469,100.10015869140625,5710800
+2022-10-05,102.16999816894531,103.95999908447266,101.91999816894531,103.37999725341797,100.39148712158203,3803400
+2022-10-06,102.86000061035156,103.20999908447266,101.87999725341797,102.44999694824219,99.48836517333984,6348100
+2022-10-07,102.5,105.08999633789062,101.04000091552734,101.79000091552734,98.84745788574219,8485900
+2022-10-10,102.12000274658203,102.31999969482422,100.31999969482422,101.12999725341797,98.20652770996094,4044600
+2022-10-11,100.8499984741211,102.75,100.08999633789062,101.75,98.8086166381836,5304800
+2022-10-12,101.25,101.91000366210938,100.05999755859375,100.08000183105469,97.1868896484375,4106200
+2022-10-13,97.93000030517578,103.08000183105469,97.68000030517578,102.47000122070312,99.97731018066406,6250900
+2022-10-14,103.18000030517578,103.91999816894531,100.79000091552734,100.91000366210938,98.45526885986328,6087200
+2022-10-17,102.12000274658203,103.94999694824219,101.87000274658203,103.5199966430664,101.00176239013672,7315800
+2022-10-18,105.80999755859375,106.66999816894531,104.66000366210938,104.9800033569336,102.42626190185547,8943900
+2022-10-19,101.0,101.16999816894531,96.31999969482422,98.11000061035156,95.72337341308594,18525200
+2022-10-20,96.5199966430664,97.73999786376953,95.01000213623047,95.20999908447266,92.8939208984375,12651200
+2022-10-21,94.3499984741211,95.5199966430664,93.25,95.05999755859375,92.74756622314453,9859000
+2022-10-24,96.05000305175781,98.48999786376953,95.9000015258789,98.29000091552734,95.89899444580078,8118000
+2022-10-25,98.06999969482422,98.9000015258789,97.66000366210938,97.94999694824219,95.5672607421875,7114400
+2022-10-26,98.08999633789062,99.5199966430664,97.87999725341797,98.41999816894531,96.02583312988281,8290100
+2022-10-27,98.66999816894531,98.66999816894531,96.7699966430664,96.93000030517578,94.57209014892578,6610000
+2022-10-28,97.31999969482422,100.0199966430664,97.19999694824219,99.48999786376953,97.06980895996094,5768100
+2022-10-31,99.12999725341797,99.5,98.1500015258789,98.94000244140625,96.5331802368164,5885600
+2022-11-01,99.62000274658203,100.31999969482422,98.63999938964844,99.30999755859375,96.89418029785156,5249400
+2022-11-02,98.7300033569336,101.2300033569336,98.0199966430664,98.04000091552734,95.65508270263672,5196700
+2022-11-03,96.80999755859375,97.01000213623047,95.3499984741211,96.44999694824219,94.10374450683594,4873400
+2022-11-04,97.83000183105469,98.2300033569336,96.1500015258789,98.06999969482422,95.6843490600586,4902800
+2022-11-07,98.77999877929688,100.04000091552734,98.12999725341797,99.5,97.07955932617188,4903700
+2022-11-08,99.9000015258789,100.26000213623047,98.94999694824219,99.63999938964844,97.21615600585938,5708200
+2022-11-09,99.91000366210938,101.2699966430664,99.25,99.45999908447266,97.04053497314453,5339600
+2022-11-10,103.02999877929688,104.44000244140625,102.13999938964844,104.2300033569336,101.69450378417969,5907400
+2022-11-11,104.63999938964844,105.91000366210938,103.93000030517578,104.08999633789062,101.55790710449219,7106900
+2022-11-14,103.66999816894531,104.30999755859375,101.98999786376953,102.01000213623047,99.52850341796875,5661600
+2022-11-15,103.44999694824219,104.4800033569336,102.37999725341797,103.13999938964844,100.63101959228516,5262900
+2022-11-16,104.23999786376953,105.30000305175781,103.26000213623047,103.61000061035156,101.08959197998047,3292800
+2022-11-17,102.66999816894531,103.08999633789062,101.55000305175781,102.55999755859375,100.06512451171875,3332900
+2022-11-18,103.5199966430664,104.19000244140625,102.94000244140625,103.87000274658203,101.34326934814453,3931800
+2022-11-21,103.7300033569336,104.9000015258789,103.66999816894531,103.87999725341797,101.35301208496094,4148800
+2022-11-22,103.9800033569336,105.0,102.87000274658203,104.87000274658203,102.31893920898438,4511700
+2022-11-23,104.97000122070312,106.47000122070312,104.4000015258789,106.0199966430664,103.44095611572266,4617500
+2022-11-25,106.66999816894531,107.3499984741211,106.51000213623047,106.95999908447266,104.35808563232422,2558100
+2022-11-28,106.72000122070312,107.75,105.12999725341797,105.38999938964844,102.82627868652344,4149700
+2022-11-29,105.0,105.37999725341797,104.4800033569336,105.0,102.4457778930664,4832300
+2022-11-30,105.12999725341797,107.69999694824219,103.44000244140625,107.58000183105469,104.9630126953125,12737300
+2022-12-01,108.23999786376953,108.6500015258789,107.3499984741211,107.93000030517578,105.30449676513672,5076200
+2022-12-02,106.75,108.13999938964844,106.19999694824219,108.08999633789062,105.4605941772461,4944100
+2022-12-05,106.88999938964844,107.05999755859375,105.05999755859375,105.41000366210938,102.84579467773438,4687100
+2022-12-06,104.98999786376953,105.41000366210938,103.12999725341797,103.86000061035156,101.33350372314453,4175700
+2022-12-07,104.0199966430664,105.48999786376953,104.0199966430664,104.80999755859375,102.26038360595703,3592400
+2022-12-08,104.66000366210938,107.08999633789062,104.2300033569336,106.91999816894531,104.31906127929688,4607700
+2022-12-09,106.7300033569336,108.4800033569336,106.44999694824219,107.51000213623047,104.89470672607422,5346400
+2022-12-12,107.7300033569336,109.58999633789062,107.7300033569336,109.48999786376953,106.82654571533203,4752500
+2022-12-13,112.31999969482422,112.69999694824219,111.05999755859375,111.52999877929688,108.81692504882812,6246000
+2022-12-14,111.37000274658203,112.91000366210938,110.52999877929688,111.26000213623047,108.5534896850586,5614900
+2022-12-15,109.8499984741211,110.0,108.41000366210938,108.5199966430664,105.88014221191406,4947800
+2022-12-16,107.69999694824219,107.8499984741211,105.77999877929688,106.91000366210938,104.30931091308594,7976100
+2022-12-19,106.73999786376953,107.18000030517578,105.83000183105469,106.58999633789062,103.99708557128906,4352000
+2022-12-20,106.61000061035156,106.98999786376953,105.62000274658203,106.48999786376953,103.89952850341797,3673000
+2022-12-21,107.08999633789062,108.38999938964844,107.05999755859375,108.13999938964844,105.50939178466797,3228600
+2022-12-22,107.70999908447266,108.16000366210938,106.22000122070312,108.02999877929688,105.40205383300781,3311100
+2022-12-23,107.66999816894531,108.4000015258789,107.0999984741211,108.18000030517578,105.54841613769531,2618400
+2022-12-27,108.3499984741211,109.05000305175781,107.37999725341797,108.56999969482422,105.9289321899414,2927400
+2022-12-28,109.0199966430664,110.0999984741211,107.73999786376953,107.83000183105469,105.20692443847656,3265200
+2022-12-29,108.75,110.76000213623047,108.45999908447266,110.30999755859375,107.6265869140625,3047800
+2022-12-30,109.80000305175781,110.12000274658203,108.66000366210938,109.79000091552734,107.11924743652344,3471000
+2023-01-03,110.51000213623047,111.33000183105469,108.75,109.58000183105469,106.91436004638672,4171900
+2023-01-04,111.01000213623047,111.94000244140625,110.3499984741211,111.20999908447266,108.50469970703125,4395500
+2023-01-05,111.0999984741211,111.70999908447266,110.36000061035156,110.80000305175781,108.10469055175781,4896900
+2023-01-06,112.0,112.73999786376953,110.20999908447266,112.33000183105469,109.59746551513672,3800400
+2023-01-09,113.5199966430664,113.66999816894531,112.0199966430664,112.1500015258789,109.42183685302734,7277700
+2023-01-10,112.5,114.08000183105469,112.31999969482422,113.8499984741211,111.08048248291016,5591700
+2023-01-11,114.87000274658203,115.69000244140625,112.13999938964844,113.1500015258789,110.39752197265625,5350300
+2023-01-12,111.98999786376953,112.38999938964844,110.88999938964844,111.36000061035156,109.14299774169922,4697700
+2023-01-13,111.2699966430664,113.88999938964844,111.19000244140625,113.51000213623047,111.25019073486328,5348700
+2023-01-17,113.5,114.27999877929688,113.05999755859375,113.38999938964844,111.1325912475586,5711000
+2023-01-18,113.20999908447266,113.58000183105469,111.19000244140625,111.51000213623047,109.29000854492188,4288500
+2023-01-19,111.05999755859375,112.31999969482422,110.58999633789062,111.80000305175781,109.5742416381836,6157700
+2023-01-20,112.19999694824219,113.04000091552734,111.6500015258789,112.81999969482422,110.57392883300781,5078300
+2023-01-23,112.43000030517578,114.69999694824219,112.41999816894531,114.01000213623047,111.74024200439453,6115300
+2023-01-24,112.86000061035156,113.66000366210938,112.27999877929688,112.52999877929688,110.28971099853516,4662000
+2023-01-25,110.0,112.23999786376953,109.58999633789062,111.0,108.7901611328125,6070800
+2023-01-26,111.25,111.62000274658203,110.11000061035156,111.06999969482422,108.85877227783203,4159500
+2023-01-27,110.6500015258789,111.26000213623047,109.80999755859375,109.94999694824219,107.76106262207031,4860600
+2023-01-30,109.80999755859375,110.66999816894531,109.62000274658203,109.80999755859375,107.62385559082031,4434800
+2023-01-31,109.79000091552734,110.66000366210938,108.87000274658203,110.55000305175781,108.34912872314453,5698300
+2023-02-01,110.77999877929688,112.08999633789062,109.66999816894531,111.81999969482422,109.59384155273438,4532300
+2023-02-02,111.27999877929688,112.37000274658203,110.88999938964844,112.25,110.01527404785156,5051800
+2023-02-03,111.80999755859375,112.33000183105469,110.66000366210938,111.79000091552734,109.56444549560547,3754500
+2023-02-06,111.56999969482422,111.69000244140625,110.45999908447266,110.75,108.54513549804688,4145600
+2023-02-07,110.04000091552734,112.41000366210938,109.87999725341797,111.98999786376953,109.76045989990234,3401600
+2023-02-08,111.4000015258789,111.87000274658203,109.75,110.19999694824219,108.00608825683594,4222300
+2023-02-09,110.69000244140625,111.2699966430664,107.51000213623047,108.06999969482422,105.91850280761719,3912700
+2023-02-10,108.26000213623047,108.9000015258789,107.80000305175781,108.16000366210938,106.00670623779297,4186300
+2023-02-13,108.31999969482422,109.13999938964844,107.7699966430664,108.5199966430664,106.35952758789062,3711000
+2023-02-14,108.19000244140625,108.33999633789062,106.36000061035156,107.26000213623047,105.12462615966797,4244000
+2023-02-15,106.76000213623047,107.30999755859375,106.27999877929688,107.27999877929688,105.14421844482422,4060300
+2023-02-16,105.7699966430664,107.38999938964844,105.66999816894531,106.08000183105469,103.9681167602539,3299000
+2023-02-17,105.54000091552734,106.95999908447266,105.48999786376953,106.73999786376953,104.61497497558594,3564100
+2023-02-21,105.8499984741211,106.13999938964844,103.3499984741211,103.6500015258789,101.58649444580078,5204300
+2023-02-22,103.23999786376953,103.8499984741211,100.5,102.69000244140625,100.64559936523438,8900900
+2023-02-23,103.23999786376953,103.77999877929688,101.66000366210938,102.55000305175781,100.50838470458984,4611100
+2023-02-24,101.44999694824219,101.80000305175781,99.88999938964844,100.45999908447266,98.46000671386719,5476800
+2023-02-27,101.27999877929688,101.30999755859375,99.66000366210938,99.7699966430664,97.78372955322266,4489800
+2023-02-28,99.83999633789062,102.41999816894531,99.69000244140625,101.72000122070312,99.6949234008789,7877000
+2023-03-01,100.69999694824219,101.36000061035156,100.38999938964844,100.83000183105469,98.8226318359375,3963500
+2023-03-02,100.2699966430664,102.9800033569336,100.2699966430664,102.62999725341797,100.5867919921875,5209900
+2023-03-03,102.9000015258789,104.51000213623047,102.76000213623047,104.44999694824219,102.37056732177734,4982400
+2023-03-06,104.51000213623047,104.5999984741211,102.62999725341797,102.75,100.70439910888672,5005100
+2023-03-07,102.86000061035156,103.0999984741211,99.81999969482422,99.9800033569336,97.98955535888672,6349000
+2023-03-08,99.91999816894531,100.2699966430664,99.26000213623047,99.4000015258789,97.42109680175781,6252600
+2023-03-09,99.88999938964844,99.97000122070312,97.5,97.8499984741211,95.9019546508789,5146000
+2023-03-10,97.76000213623047,98.4000015258789,96.55999755859375,96.95999908447266,95.02967071533203,7042400
+2023-03-13,96.5999984741211,99.19999694824219,96.38999938964844,98.19000244140625,96.23519897460938,6553000
+2023-03-14,99.27999877929688,99.5,97.33999633789062,98.55000305175781,96.58802795410156,5093900
+2023-03-15,97.5,97.94000244140625,96.69999694824219,97.80000305175781,95.85295867919922,5712100
+2023-03-16,97.05999755859375,99.27999877929688,97.0,99.02999877929688,97.0584716796875,5289100
+2023-03-17,99.01000213623047,99.19999694824219,96.51000213623047,97.01000213623047,95.07868957519531,10848100
+2023-03-20,97.26000213623047,98.19999694824219,97.18000030517578,97.87000274658203,95.92156982421875,6075700
+2023-03-21,98.16999816894531,98.41000366210938,97.29000091552734,98.33000183105469,96.37240600585938,4475000
+2023-03-22,98.61000061035156,99.30999755859375,96.83999633789062,96.86000061035156,94.93167114257812,3606700
+2023-03-23,96.9000015258789,97.80999755859375,96.44000244140625,97.04000091552734,95.10809326171875,4525000
+2023-03-24,97.04000091552734,98.08000183105469,96.80999755859375,98.05000305175781,96.09797668457031,5269100
+2023-03-27,99.0,99.4800033569336,98.2699966430664,98.45999908447266,96.49981689453125,4627700
+2023-03-28,98.0999984741211,98.23999786376953,96.61000061035156,97.11000061035156,95.17669677734375,4815400
+2023-03-29,98.01000213623047,98.73999786376953,97.25,98.62000274658203,96.6566390991211,6780200
+2023-03-30,99.37999725341797,99.4800033569336,98.51000213623047,99.08000183105469,97.10747528076172,5199300
+2023-03-31,99.91999816894531,101.41000366210938,99.7300033569336,101.26000213623047,99.24407196044922,6442400
+2023-04-03,100.80000305175781,101.66000366210938,100.04000091552734,101.58999633789062,99.56749725341797,5432400
+2023-04-04,101.9000015258789,103.33999633789062,101.83000183105469,102.80000305175781,100.75341033935547,7979000
+2023-04-05,102.62999725341797,104.29000091552734,102.5,104.20999908447266,102.13534545898438,7298300
+2023-04-06,104.48999786376953,105.55000305175781,104.18000030517578,104.93000030517578,102.84101104736328,5065000
+2023-04-10,104.41999816894531,104.91000366210938,103.05999755859375,103.69999694824219,101.635498046875,4900200
+2023-04-11,104.19999694824219,104.69999694824219,103.0999984741211,103.29000091552734,101.2336654663086,4658000
+2023-04-12,103.38999938964844,103.83999633789062,102.30999755859375,102.55999755859375,100.5181884765625,4560700
+2023-04-13,102.75,103.70999908447266,101.80000305175781,103.61000061035156,102.05477905273438,4778700
+2023-04-14,103.61000061035156,104.3499984741211,103.45999908447266,103.95999908447266,102.39952087402344,5043700
+2023-04-17,104.0,104.8499984741211,104.0,104.5199966430664,102.95111083984375,4806400
+2023-04-18,105.44000244140625,105.69999694824219,103.93000030517578,104.1500015258789,102.586669921875,6552100
+2023-04-19,108.5,112.69999694824219,108.1500015258789,112.29000091552734,110.6044921875,12425400
+2023-04-20,112.25,112.29000091552734,110.0,110.3499984741211,108.693603515625,7413200
+2023-04-21,110.87999725341797,112.12000274658203,110.87999725341797,111.66000366210938,109.98394775390625,6301100
+2023-04-24,111.75,111.75,110.13999938964844,110.4000015258789,108.74285888671875,5341900
+2023-04-25,110.38999938964844,110.52999877929688,109.66999816894531,109.97000122070312,108.3193130493164,5636700
+2023-04-26,109.31999969482422,109.41999816894531,108.2699966430664,108.75,107.11763000488281,4240000
+2023-04-27,108.70999908447266,109.54000091552734,107.66999816894531,109.5,107.85636138916016,4257200
+2023-04-28,109.44000244140625,110.8499984741211,109.37000274658203,110.47000122070312,108.81180572509766,4835900
+2023-05-01,110.45999908447266,111.56999969482422,109.93000030517578,111.11000061035156,109.44219970703125,3722900
+2023-05-02,111.05999755859375,111.94000244140625,110.43000030517578,111.5,109.82634735107422,4998000
+2023-05-03,111.80999755859375,112.94999694824219,111.43000030517578,111.76000213623047,110.08244323730469,5602000
+2023-05-04,111.44999694824219,111.48999786376953,110.55999755859375,110.86000061035156,109.1959457397461,4070700
+2023-05-05,111.37000274658203,111.75,111.05000305175781,111.26000213623047,109.58995056152344,4025000
+2023-05-08,110.45999908447266,111.58000183105469,110.29000091552734,110.9000015258789,109.23535919189453,2445500
+2023-05-09,110.12999725341797,111.02999877929688,109.29000091552734,110.25,108.59510040283203,3274300
+2023-05-10,110.9000015258789,110.97000122070312,109.62999725341797,110.69000244140625,109.02851104736328,3129100
+2023-05-11,110.05999755859375,110.47000122070312,109.26000213623047,110.05000305175781,108.39810943603516,3879400
+2023-05-12,109.76000213623047,110.55000305175781,109.4800033569336,110.48999786376953,108.83149719238281,3325000
+2023-05-15,110.63999938964844,110.9800033569336,109.54000091552734,109.83999633789062,108.1912612915039,3020000
+2023-05-16,109.54000091552734,110.45999908447266,109.26000213623047,109.38999938964844,107.74801635742188,3393800
+2023-05-17,109.7699966430664,109.9800033569336,107.97000122070312,108.81999969482422,107.18656158447266,3801000
+2023-05-18,108.7300033569336,108.83999633789062,107.87000274658203,108.47000122070312,106.84182739257812,3481600
+2023-05-19,108.9800033569336,109.9800033569336,108.4000015258789,108.93000030517578,107.29491424560547,4487200
+2023-05-22,108.68000030517578,109.31999969482422,108.06999969482422,108.25,106.62512969970703,2809500
+2023-05-23,107.30000305175781,107.4800033569336,105.5199966430664,105.73999786376953,104.15280151367188,4337800
+2023-05-24,105.6500015258789,105.6500015258789,103.98999786376953,104.04000091552734,102.47832489013672,4507600
+2023-05-25,103.2699966430664,103.52999877929688,101.33999633789062,102.13999938964844,100.60684204101562,6734500
+2023-05-26,102.1500015258789,103.44999694824219,102.02999877929688,102.87000274658203,101.32588958740234,4911800
+2023-05-30,102.25,102.5199966430664,101.56999969482422,101.70999908447266,100.18329620361328,5168700
+2023-05-31,101.5,102.2699966430664,100.37999725341797,102.0,100.46894073486328,7063400
+2023-06-01,101.91000366210938,102.9000015258789,100.91000366210938,102.81999969482422,101.2766342163086,4603900
+2023-06-02,103.30999755859375,104.5,102.8499984741211,104.19999694824219,102.63591766357422,6024300
+2023-06-05,104.05999755859375,105.01000213623047,103.33999633789062,103.76000213623047,102.20252227783203,3565900
+2023-06-06,103.87000274658203,104.04000091552734,102.22000122070312,102.62000274658203,101.07963562011719,4044300
+2023-06-07,102.41999816894531,102.48999786376953,101.25,101.66000366210938,100.13404846191406,6231200
+2023-06-08,101.25,101.37999725341797,100.56999969482422,100.77999877929688,99.26725769042969,5159000
+2023-06-09,100.97000122070312,101.9800033569336,100.54000091552734,101.69000244140625,100.16358947753906,4276000
+2023-06-12,101.83999633789062,101.91000366210938,100.79000091552734,101.4000015258789,99.8779525756836,3629100
+2023-06-13,101.48999786376953,102.06999969482422,100.94000244140625,101.86000061035156,100.33103942871094,4642200
+2023-06-14,103.30999755859375,104.1500015258789,102.81999969482422,103.25,101.7001724243164,5020600
+2023-06-15,103.26000213623047,105.31999969482422,103.11000061035156,105.0199966430664,103.443603515625,6378600
+2023-06-16,105.44000244140625,106.56999969482422,105.37000274658203,106.19999694824219,104.60589599609375,10020500
+2023-06-20,105.19999694824219,107.66999816894531,104.9000015258789,106.69999694824219,105.098388671875,6573100
+2023-06-21,106.62000274658203,106.76000213623047,105.61000061035156,106.25,104.6551513671875,4428600
+2023-06-22,106.69000244140625,108.36000061035156,106.44000244140625,108.25,106.62512969970703,5480300
+2023-06-23,108.19999694824219,108.5,107.37000274658203,108.05000305175781,106.42813110351562,5647000
+2023-06-26,108.0999984741211,109.20999908447266,106.80000305175781,108.51000213623047,106.8812255859375,6134700
+2023-06-27,108.88999938964844,108.94000244140625,106.7699966430664,107.79000091552734,106.17202758789062,4849700
+2023-06-28,107.95999908447266,108.1500015258789,107.36000061035156,107.61000061035156,105.99473571777344,3900000
+2023-06-29,107.02999877929688,107.86000061035156,106.97000122070312,107.66000366210938,106.04398345947266,3417400
+2023-06-30,108.0,109.33999633789062,107.69999694824219,109.0199966430664,107.3835678100586,4449200
+2023-07-03,108.25,108.4800033569336,107.02999877929688,107.22000122070312,105.61058807373047,2268000
+2023-07-05,106.72000122070312,107.83000183105469,106.44999694824219,107.37000274658203,105.75833892822266,4968600
+2023-07-06,106.75,107.44999694824219,106.13999938964844,107.19999694824219,105.59088897705078,5325000
+2023-07-07,106.30000305175781,107.93000030517578,106.06999969482422,106.3499984741211,104.75364685058594,5053700
+2023-07-10,106.58000183105469,107.75,106.29000091552734,107.0199966430664,105.41358947753906,5259500
+2023-07-11,107.0199966430664,107.68000030517578,106.7699966430664,107.5,105.88638305664062,3899700
+2023-07-12,108.05999755859375,108.20999908447266,106.66000366210938,106.8499984741211,105.24613952636719,4845300
+2023-07-13,106.69000244140625,107.79000091552734,106.44999694824219,107.73999786376953,106.6317367553711,4936800
+2023-07-14,108.0,108.47000122070312,107.18000030517578,107.93000030517578,106.81977844238281,4015600
+2023-07-17,107.54000091552734,107.70999908447266,106.70999908447266,107.0,105.89934539794922,4580800
+2023-07-18,106.80999755859375,107.19000244140625,105.95999908447266,106.94999694824219,105.84986114501953,3913900
+2023-07-19,107.06999969482422,108.08999633789062,107.05999755859375,107.27999877929688,106.17646789550781,6225900
+2023-07-20,108.0999984741211,112.56999969482422,107.77999877929688,111.83000183105469,110.67967224121094,8768600
+2023-07-21,112.8499984741211,114.79000091552734,112.33000183105469,114.29000091552734,113.1143569946289,7062700
+2023-07-24,113.83999633789062,115.83000183105469,113.18000030517578,114.62000274658203,113.44096374511719,5665900
+2023-07-25,113.11000061035156,113.5,112.51000213623047,112.93000030517578,111.76834869384766,4732500
+2023-07-26,112.5,114.30000305175781,112.37999725341797,114.08000183105469,112.90652465820312,3682500
+2023-07-27,114.45999908447266,114.58999633789062,112.51000213623047,112.6500015258789,111.4912338256836,4762900
+2023-07-28,113.18000030517578,113.5199966430664,112.31999969482422,112.7300033569336,111.5704116821289,3409200
+2023-07-31,112.8499984741211,112.88999938964844,110.69999694824219,111.33000183105469,110.184814453125,3930800
+2023-08-01,110.70999908447266,111.25,110.30000305175781,110.52999877929688,109.39303588867188,3733700
+2023-08-02,110.0199966430664,110.19999694824219,108.05999755859375,108.62000274658203,107.502685546875,4699400
+2023-08-03,107.70999908447266,108.30999755859375,107.13999938964844,107.54000091552734,106.43379974365234,4947700
+2023-08-04,107.31999969482422,108.77999877929688,107.27999877929688,107.6500015258789,106.54267120361328,3231100
+2023-08-07,107.98999786376953,108.58999633789062,107.62999725341797,108.44999694824219,107.33443450927734,3632500
+2023-08-08,107.5999984741211,107.5999984741211,103.66999816894531,105.58000183105469,104.49395751953125,7544300
+2023-08-09,105.5,106.9000015258789,105.18000030517578,105.30000305175781,104.21684265136719,5135200
+2023-08-10,105.4800033569336,107.0,104.62000274658203,104.73999786376953,103.66259002685547,4708200
+2023-08-11,104.22000122070312,105.41000366210938,103.69000244140625,105.30999755859375,104.22673034667969,3478600
+2023-08-14,105.13999938964844,106.22000122070312,105.13999938964844,106.0999984741211,105.00860595703125,3076100
+2023-08-15,106.1500015258789,106.1500015258789,104.55000305175781,104.94000244140625,103.86054229736328,3150600
+2023-08-16,104.45999908447266,105.37999725341797,104.44000244140625,104.52999877929688,103.45475769042969,4086400
+2023-08-17,105.19999694824219,105.91000366210938,104.4800033569336,104.93000030517578,103.85064697265625,4175200
+2023-08-18,104.55999755859375,105.05999755859375,103.27999877929688,103.70999908447266,102.6431884765625,4809700
+2023-08-21,103.77999877929688,104.41000366210938,103.36000061035156,103.87000274658203,102.80155181884766,2954700
+2023-08-22,103.87999725341797,105.52999877929688,103.72000122070312,105.1500015258789,104.0683822631836,4840500
+2023-08-23,105.69999694824219,106.11000061035156,104.80000305175781,105.12999725341797,104.048583984375,3403300
+2023-08-24,104.91000366210938,105.8499984741211,103.62999725341797,103.75,102.68277740478516,3529500
+2023-08-25,104.0199966430664,104.77999877929688,103.29000091552734,104.20999908447266,103.13804626464844,3000800
+2023-08-28,105.06999969482422,105.22000122070312,101.88999938964844,102.79000091552734,101.73265838623047,5862500
+2023-08-29,103.23999786376953,103.94000244140625,102.9800033569336,103.87000274658203,102.80155181884766,4515600
+2023-08-30,104.08000183105469,105.08000183105469,104.08000183105469,104.41000366210938,103.33599090576172,3711300
+2023-08-31,104.5199966430664,104.58000183105469,102.86000061035156,102.9000015258789,101.8415298461914,4042300
+2023-09-01,103.4000015258789,103.79000091552734,102.55999755859375,102.8499984741211,101.79203033447266,2641100
+2023-09-05,102.77999877929688,102.8499984741211,100.87000274658203,100.87999725341797,99.84230041503906,4284000
+2023-09-06,101.01000213623047,102.05999755859375,99.7699966430664,101.55999755859375,100.51530456542969,5094400
+2023-09-07,101.98999786376953,102.27999877929688,100.51000213623047,100.66999816894531,99.63446044921875,3863200
+2023-09-08,100.5999984741211,100.81999969482422,99.83999633789062,100.7300033569336,99.69384765625,3521300
+2023-09-11,100.80000305175781,103.12999725341797,100.55000305175781,102.44999694824219,101.39614868164062,4891100
+2023-09-12,102.37000274658203,102.91999816894531,101.5999984741211,102.4000015258789,101.34667205810547,3531400
+2023-09-13,102.06999969482422,103.44000244140625,102.05999755859375,102.69000244140625,101.63368225097656,3192500
+2023-09-14,103.22000122070312,103.62000274658203,102.5199966430664,102.6500015258789,101.5940933227539,4086600
+2023-09-15,102.8499984741211,102.88999938964844,101.4800033569336,101.73999786376953,100.6934585571289,8300900
+2023-09-18,102.06999969482422,102.06999969482422,100.75,101.0,99.96106719970703,3652600
+2023-09-19,101.37999725341797,101.95999908447266,100.13999938964844,100.66999816894531,99.63446044921875,4090800
+2023-09-20,101.19000244140625,101.3499984741211,100.2699966430664,100.27999877929688,99.24847412109375,3966000
+2023-09-21,100.0,100.19999694824219,98.8499984741211,98.93000030517578,97.91236114501953,3943700
+2023-09-22,98.9000015258789,98.93000030517578,98.0199966430664,98.1500015258789,97.14038848876953,4357800
+2023-09-25,97.97000122070312,98.20999908447266,97.16000366210938,97.47000122070312,96.4673843383789,4096300
+2023-09-26,97.05000305175781,97.52999877929688,96.02999877929688,96.2300033569336,95.2401351928711,3967700
+2023-09-27,96.58999633789062,96.94000244140625,94.76000213623047,95.52999877929688,94.54733276367188,5391000
+2023-09-28,96.27999877929688,98.27999877929688,96.12000274658203,98.12000274658203,97.1106948852539,6092800
+2023-09-29,98.44999694824219,98.51000213623047,96.4800033569336,96.8499984741211,95.85375213623047,5150500
+2023-10-02,95.76000213623047,95.88999938964844,94.52999877929688,95.7300033569336,94.74527740478516,4349200
+2023-10-03,95.5199966430664,96.16999816894531,94.58000183105469,95.79000091552734,94.80465698242188,4597500
+2023-10-04,95.88999938964844,96.33999633789062,94.83000183105469,95.6500015258789,94.66610717773438,4336100
+2023-10-05,95.76000213623047,96.69000244140625,95.0999984741211,96.19999694824219,95.21044158935547,5708300
+2023-10-06,95.80999755859375,97.51000213623047,95.44999694824219,96.87999725341797,95.8834457397461,4790500
+2023-10-09,96.41000366210938,97.01000213623047,95.79000091552734,96.76000213623047,95.76468658447266,3958300
+2023-10-10,96.81999969482422,98.48999786376953,96.58999633789062,97.55999755859375,96.55644989013672,4352200
+2023-10-11,97.16000366210938,97.16000366210938,92.05000305175781,92.63999938964844,91.68705749511719,9269300
+2023-10-12,92.25,93.08000183105469,89.66999816894531,90.19000244140625,89.75639343261719,7387000
+2023-10-13,89.87999725341797,91.66000366210938,89.80999755859375,90.87000274658203,90.4331283569336,5623600
+2023-10-16,91.0999984741211,92.86000061035156,90.87000274658203,92.18000030517578,91.73682403564453,6452300
+2023-10-17,91.94999694824219,93.01000213623047,91.26000213623047,92.13999938964844,91.69701385498047,8288600
+2023-10-18,96.0,96.5,91.6500015258789,95.55999755859375,95.10057067871094,16482600
+2023-10-19,96.54000091552734,96.54000091552734,93.76000213623047,95.44000244140625,94.98115539550781,8537800
+2023-10-20,95.25,98.1500015258789,95.25,96.77999877929688,96.31470489501953,11516600
+2023-10-23,96.87999725341797,98.1500015258789,95.66000366210938,95.77999877929688,95.31951904296875,6178800
+2023-10-24,95.4000015258789,95.83000183105469,94.33999633789062,94.80999755859375,94.35417938232422,6677000
+2023-10-25,94.55999755859375,94.63999938964844,92.79000091552734,93.56999969482422,93.1201400756836,8157700
+2023-10-26,93.05999755859375,94.75,93.05000305175781,93.9800033569336,93.5281753540039,6838100
+2023-10-27,94.75,95.31999969482422,92.37999725341797,92.8499984741211,92.40360260009766,5934100
+2023-10-30,93.52999877929688,93.8499984741211,91.63999938964844,93.0,92.5528793334961,7168900
+2023-10-31,93.9000015258789,94.9000015258789,93.12000274658203,94.55000305175781,94.0954360961914,7452300
+2023-11-01,94.8499984741211,95.98999786376953,94.55999755859375,95.01000213623047,94.55322265625,6985000
+2023-11-02,94.9800033569336,96.16999816894531,94.44000244140625,95.95999908447266,95.49864959716797,4683100
+2023-11-03,97.0,97.16999816894531,95.66000366210938,95.83999633789062,95.37922668457031,5652600
+2023-11-06,95.55000305175781,95.80999755859375,94.41000366210938,95.0,94.54326629638672,6137400
+2023-11-07,94.93000030517578,95.44000244140625,94.5,94.80000305175781,94.34423065185547,4466500
+2023-11-08,95.22000122070312,95.7300033569336,93.79000091552734,94.73999786376953,94.28451538085938,4416000
+2023-11-09,94.87999725341797,95.19000244140625,93.38999938964844,93.55000305175781,93.1002426147461,5007900
+2023-11-10,93.69999694824219,94.22000122070312,92.43000030517578,93.97000122070312,93.51821899414062,5479100
+2023-11-13,95.66999816894531,96.75,94.5,95.79000091552734,95.3294677734375,6894800
+2023-11-14,96.31999969482422,97.83999633789062,96.19999694824219,97.08000183105469,96.61326599121094,5527100
+2023-11-15,97.37000274658203,98.33000183105469,96.91999816894531,98.0,97.52884674072266,5370500
+2023-11-16,97.72000122070312,100.3499984741211,97.63999938964844,100.26000213623047,99.77798461914062,7603200
+2023-11-17,100.43000030517578,100.75,99.25,99.55000305175781,99.07139587402344,6069100
+2023-11-20,98.94999694824219,101.30999755859375,98.94999694824219,101.19999694824219,100.71345520019531,6869100
+2023-11-21,101.47000122070312,102.58000183105469,100.98999786376953,101.91000366210938,101.42005157470703,7111600
+2023-11-22,102.27999877929688,103.22000122070312,102.08000183105469,102.69999694824219,102.20624542236328,6470600
+2023-11-24,102.68000030517578,103.18000030517578,102.19000244140625,102.87000274658203,102.37543487548828,2166800
+2023-11-27,102.5999984741211,103.47000122070312,102.25,102.70999908447266,102.21620178222656,4572500
+2023-11-28,102.45999908447266,102.48999786376953,101.3499984741211,102.05999755859375,101.56932067871094,3607600
+2023-11-29,102.31999969482422,103.83999633789062,102.2300033569336,103.62999725341797,103.13177490234375,5458700
+2023-11-30,103.75,104.72000122070312,103.11000061035156,104.29000091552734,103.78860473632812,16766200
+2023-12-01,104.22000122070312,104.9800033569336,103.9000015258789,104.87999725341797,104.37576293945312,4682300
+2023-12-04,104.41000366210938,105.51000213623047,104.30000305175781,105.19000244140625,104.68428039550781,4717700
+2023-12-05,105.0,105.25,103.94999694824219,104.3499984741211,103.84831237792969,4315500
+2023-12-06,104.62999725341797,105.26000213623047,103.87999725341797,104.94000244140625,104.43547821044922,4296000
+2023-12-07,105.19000244140625,105.20999908447266,103.95999908447266,104.05000305175781,103.54975891113281,5199000
+2023-12-08,104.12000274658203,104.86000061035156,104.12000274658203,104.51000213623047,104.0075454711914,3425800
+2023-12-11,104.20999908447266,106.25,104.20999908447266,106.22000122070312,105.7093276977539,5208200
+2023-12-12,106.37000274658203,107.22000122070312,105.55999755859375,106.68000030517578,106.1671142578125,5354500
+2023-12-13,106.01000213623047,107.27999877929688,105.9000015258789,107.25,106.734375,6534800
+2023-12-14,107.83000183105469,108.66999816894531,106.68000030517578,108.5999984741211,108.077880859375,6611600
+2023-12-15,107.86000061035156,107.97000122070312,106.51000213623047,107.29000091552734,106.77418518066406,13316300
+2023-12-18,107.63999938964844,108.62000274658203,107.16000366210938,108.05999755859375,107.54047393798828,5142800
+2023-12-19,108.1500015258789,108.72000122070312,107.43000030517578,108.41999816894531,107.89874267578125,4675100
+2023-12-20,107.8499984741211,108.81999969482422,107.30000305175781,107.4000015258789,106.88365173339844,5666200
+2023-12-21,107.41999816894531,108.68000030517578,107.18000030517578,108.4800033569336,107.95846557617188,3555600
+2023-12-22,108.86000061035156,109.33999633789062,108.5,109.02999877929688,108.50581359863281,2565700
+2023-12-26,108.51000213623047,109.7300033569336,108.51000213623047,109.2300033569336,108.7048568725586,2513400
+2023-12-27,109.04000091552734,109.80000305175781,109.04000091552734,109.79000091552734,109.26216125488281,2471800
+2023-12-28,109.8499984741211,110.70999908447266,109.72000122070312,110.4000015258789,109.86923217773438,3206100
+2023-12-29,110.4000015258789,110.7300033569336,109.83000183105469,110.06999969482422,109.54081726074219,3550200
+2024-01-02,109.55999755859375,111.0,109.55999755859375,109.8499984741211,109.32186889648438,5058600
+2024-01-03,110.13999938964844,110.25,109.29000091552734,109.5199966430664,108.99345397949219,4239600
+2024-01-04,109.68000030517578,111.02999877929688,109.51000213623047,110.9800033569336,110.44644165039062,5296100
+2024-01-05,110.70999908447266,111.05000305175781,110.02999877929688,110.80000305175781,110.2673110961914,4127700
+2024-01-08,111.12999725341797,112.5199966430664,110.91999816894531,112.4000015258789,111.85961151123047,5030400
+2024-01-09,112.1500015258789,113.54000091552734,112.05999755859375,112.7300033569336,112.18802642822266,3802100
+2024-01-10,113.05000305175781,114.41000366210938,112.80999755859375,114.4000015258789,113.8499984741211,4672100
+2024-01-11,113.26000213623047,113.7300033569336,112.58999633789062,113.5,113.5,5163900
+2024-01-12,114.16999816894531,114.94000244140625,113.44999694824219,113.91999816894531,113.91999816894531,3884800
+2024-01-16,113.51000213623047,114.06999969482422,112.91000366210938,113.76000213623047,113.76000213623047,5876000
+2024-01-17,113.62000274658203,114.5,113.43499755859375,113.93000030517578,113.93000030517578,4641944
diff --git a/datasets/stock/raw/ACN_stock_prices.csv b/datasets/stock/raw/ACN_stock_prices.csv
new file mode 100644
index 00000000..dbee1783
--- /dev/null
+++ b/datasets/stock/raw/ACN_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,84.22000122070312,85.04000091552734,83.86000061035156,84.93000030517578,71.3185043334961,3031300
+2014-01-22,84.45999908447266,85.87999725341797,84.45999908447266,85.4000015258789,71.71316528320312,3564100
+2014-01-23,84.80999755859375,85.06999969482422,83.5,83.91999816894531,70.4703598022461,4147500
+2014-01-24,83.29000091552734,83.30000305175781,81.16999816894531,81.18000030517578,68.16949462890625,3370800
+2014-01-27,81.33999633789062,81.9000015258789,80.18000030517578,81.1500015258789,68.14429473876953,2640300
+2014-01-28,81.7300033569336,81.91000366210938,80.93000030517578,81.30000305175781,68.27027893066406,2995700
+2014-01-29,81.2699966430664,81.7699966430664,80.12999725341797,80.31999969482422,67.44731903076172,2703500
+2014-01-30,81.05000305175781,81.33999633789062,80.19000244140625,80.72000122070312,67.78321075439453,2244700
+2014-01-31,80.0,80.37999725341797,78.81999969482422,79.87999725341797,67.07783508300781,3696800
+2014-02-03,80.0199966430664,80.68000030517578,77.66000366210938,78.08999633789062,65.57472229003906,3745100
+2014-02-04,78.38999938964844,78.51000213623047,77.9000015258789,78.08000183105469,65.56632232666016,2608200
+2014-02-05,77.87000274658203,78.52999877929688,77.41999816894531,77.56999969482422,65.13809204101562,3163200
+2014-02-06,77.87000274658203,78.73999786376953,77.79000091552734,78.5199966430664,65.9358139038086,2224800
+2014-02-07,78.80999755859375,80.7300033569336,78.66999816894531,80.58000183105469,67.66565704345703,3437500
+2014-02-10,80.19000244140625,80.58000183105469,79.77999877929688,79.97000122070312,67.15343475341797,2399900
+2014-02-11,80.52999877929688,80.88999938964844,80.1500015258789,80.55000305175781,67.64045715332031,2159900
+2014-02-12,80.83999633789062,81.83999633789062,80.83999633789062,81.20999908447266,68.19469451904297,2489300
+2014-02-13,80.86000061035156,81.9800033569336,80.62999725341797,81.73999786376953,68.63973236083984,1895000
+2014-02-14,81.7300033569336,82.43000030517578,81.37999725341797,82.11000061035156,68.95043182373047,2024000
+2014-02-18,82.0999984741211,82.75,81.77999877929688,82.58999633789062,69.35350799560547,2013800
+2014-02-19,82.41999816894531,83.73999786376953,82.23999786376953,83.26000213623047,69.9161376953125,3801400
+2014-02-20,83.16000366210938,83.58999633789062,82.94000244140625,83.37999725341797,70.01690673828125,2465300
+2014-02-21,83.5999984741211,84.19000244140625,83.52999877929688,83.80000305175781,70.36959838867188,2366600
+2014-02-24,83.70999908447266,84.75,83.61000061035156,83.94999694824219,70.49554443359375,1843100
+2014-02-25,84.0,84.0,82.97000122070312,83.41000366210938,70.04212188720703,2189700
+2014-02-26,83.76000213623047,83.80000305175781,83.11000061035156,83.4000015258789,70.03369903564453,1987600
+2014-02-27,82.4000015258789,83.69000244140625,81.94000244140625,83.36000061035156,70.00012969970703,2108000
+2014-02-28,83.30999755859375,83.80999755859375,82.7300033569336,83.3499984741211,69.9917221069336,2420000
+2014-03-03,82.55999755859375,82.75,81.77999877929688,82.5,69.27793884277344,1970600
+2014-03-04,83.41999816894531,84.62999725341797,83.36000061035156,83.9800033569336,70.520751953125,2217800
+2014-03-05,83.94000244140625,84.20999908447266,83.4800033569336,84.11000061035156,70.6299057006836,1793900
+2014-03-06,84.23999786376953,84.36000061035156,83.58999633789062,83.80000305175781,70.36959838867188,1976200
+2014-03-07,84.31999969482422,84.69000244140625,83.5999984741211,83.93000030517578,70.47876739501953,1951800
+2014-03-10,83.81999969482422,84.2699966430664,83.44000244140625,84.04000091552734,70.5711441040039,1520800
+2014-03-11,84.31999969482422,84.5999984741211,83.37999725341797,83.55000305175781,70.15966796875,1687300
+2014-03-12,83.16000366210938,83.30999755859375,82.58999633789062,82.75,69.48788452148438,2643300
+2014-03-13,83.01000213623047,83.0199966430664,81.87000274658203,82.08999633789062,68.93366241455078,2702000
+2014-03-14,81.9800033569336,82.47000122070312,81.31999969482422,81.37999725341797,68.3374252319336,2048800
+2014-03-17,81.97000122070312,83.43000030517578,81.7300033569336,83.38999938964844,70.02529907226562,2286600
+2014-03-18,83.69000244140625,84.12000274658203,83.33000183105469,83.79000091552734,70.3612060546875,2181100
+2014-03-19,83.56999969482422,83.81999969482422,81.9000015258789,82.62999725341797,69.3871078491211,1984500
+2014-03-20,82.5,83.0999984741211,81.80999755859375,83.05999755859375,69.7481918334961,1657300
+2014-03-21,83.44000244140625,83.69000244140625,82.62999725341797,82.83000183105469,69.55504608154297,4799100
+2014-03-24,83.31999969482422,83.81999969482422,81.61000061035156,82.0,68.85807800292969,2998500
+2014-03-25,82.61000061035156,83.75,82.58999633789062,83.5199966430664,70.1344985961914,2875900
+2014-03-26,84.0,84.12000274658203,82.97000122070312,82.97000122070312,69.6726303100586,3972700
+2014-03-27,80.11000061035156,80.29000091552734,76.25,78.80000305175781,66.17093658447266,14814900
+2014-03-28,79.55000305175781,79.95999908447266,78.47000122070312,78.80999755859375,66.17931365966797,7108500
+2014-03-31,79.18000030517578,79.86000061035156,78.25,79.72000122070312,66.94348907470703,4318100
+2014-04-01,79.5999984741211,79.66999816894531,78.97000122070312,79.54000091552734,66.79234313964844,3877400
+2014-04-02,79.29000091552734,80.1500015258789,79.05999755859375,79.98999786376953,67.17021179199219,3091800
+2014-04-03,79.79000091552734,80.0,78.05000305175781,79.3499984741211,66.6327896118164,3588500
+2014-04-04,79.58999633789062,79.69000244140625,78.05999755859375,78.13999938964844,65.61671447753906,4121300
+2014-04-07,77.5999984741211,78.98999786376953,77.48999786376953,78.87999725341797,66.23810577392578,4568100
+2014-04-08,78.47000122070312,79.05000305175781,78.18000030517578,78.29000091552734,65.74268341064453,3772600
+2014-04-09,77.66000366210938,78.55000305175781,77.27999877929688,78.4800033569336,66.69446563720703,3470700
+2014-04-10,78.56999969482422,78.7300033569336,76.7699966430664,76.83000183105469,65.29226684570312,3518400
+2014-04-11,76.45999908447266,77.62999725341797,76.36000061035156,77.08999633789062,65.51322174072266,4761900
+2014-04-14,77.47000122070312,78.63999938964844,76.87999725341797,77.81999969482422,66.13358306884766,3672900
+2014-04-15,78.06999969482422,78.94999694824219,77.41999816894531,78.91999816894531,67.06838989257812,3333400
+2014-04-16,79.54000091552734,79.98999786376953,78.97000122070312,79.11000061035156,67.2298812866211,3771500
+2014-04-17,78.7300033569336,79.5,78.0,78.9000015258789,67.0514144897461,4428100
+2014-04-21,78.87999725341797,79.72000122070312,78.7300033569336,79.70999908447266,67.73975372314453,2423900
+2014-04-22,79.58000183105469,80.0,78.91000366210938,79.63999938964844,67.68026733398438,2187800
+2014-04-23,79.33000183105469,79.7300033569336,79.0999984741211,79.11000061035156,67.2298812866211,2014000
+2014-04-24,79.44999694824219,79.45999908447266,77.95999908447266,78.36000061035156,66.59247589111328,3378900
+2014-04-25,79.08999633789062,79.22000122070312,78.2699966430664,78.43000030517578,66.6519775390625,2666600
+2014-04-28,78.55000305175781,79.33000183105469,77.93000030517578,79.06999969482422,67.19588470458984,3553000
+2014-04-29,79.02999877929688,79.7699966430664,78.83999633789062,79.68000030517578,67.71424865722656,2315900
+2014-04-30,77.6500015258789,80.38999938964844,77.3499984741211,80.22000122070312,68.17317199707031,3446600
+2014-05-01,80.18000030517578,80.69999694824219,79.6500015258789,79.83999633789062,67.85023498535156,2387100
+2014-05-02,79.86000061035156,80.19999694824219,79.33000183105469,79.36000061035156,67.44232177734375,1797700
+2014-05-05,78.73999786376953,79.18000030517578,78.37999725341797,79.0,67.13638305664062,1913100
+2014-05-06,79.0,79.0,78.58000183105469,78.7300033569336,66.90694427490234,2188900
+2014-05-07,78.73999786376953,78.87000274658203,77.70999908447266,78.20999908447266,66.46502685546875,3421800
+2014-05-08,78.16999816894531,79.05000305175781,78.01000213623047,78.83000183105469,66.99192810058594,2607600
+2014-05-09,78.80999755859375,78.83000183105469,78.08000183105469,78.73999786376953,66.91543579101562,1801200
+2014-05-12,78.70999908447266,79.5,78.70999908447266,79.19000244140625,67.29785919189453,2835500
+2014-05-13,79.23999786376953,79.97000122070312,79.19999694824219,79.68000030517578,67.71424865722656,1380800
+2014-05-14,78.9000015258789,79.61000061035156,78.58999633789062,78.8499984741211,67.0089111328125,1705800
+2014-05-15,78.83000183105469,79.9000015258789,78.27999877929688,78.41999816894531,66.64350128173828,2790200
+2014-05-16,78.69999694824219,79.75,78.55000305175781,79.52999877929688,67.5867919921875,2575100
+2014-05-19,79.18000030517578,79.58000183105469,78.93000030517578,79.55999755859375,67.61229705810547,1727600
+2014-05-20,79.3499984741211,79.55999755859375,78.19000244140625,78.4000015258789,66.6264877319336,1797200
+2014-05-21,78.16999816894531,79.4800033569336,78.16999816894531,79.37000274658203,67.45082092285156,1578200
+2014-05-22,79.41000366210938,79.54000091552734,78.87999725341797,79.44999694824219,67.5188217163086,1309200
+2014-05-23,79.68000030517578,79.95999908447266,79.4800033569336,79.79000091552734,67.8077392578125,1199800
+2014-05-27,79.80999755859375,80.22000122070312,79.69000244140625,80.0999984741211,68.07118225097656,1830600
+2014-05-28,80.05999755859375,80.1500015258789,79.45999908447266,79.58000183105469,67.62928009033203,1943100
+2014-05-29,79.93000030517578,80.45999908447266,79.44999694824219,80.41999816894531,68.34314727783203,1320800
+2014-05-30,80.45999908447266,81.48999786376953,80.2699966430664,81.44999694824219,69.21846771240234,2477600
+2014-06-02,81.0999984741211,81.73999786376953,81.08999633789062,81.2699966430664,69.06548309326172,1578100
+2014-06-03,81.20999908447266,82.0,81.0999984741211,81.87000274658203,69.57538604736328,2280400
+2014-06-04,81.87000274658203,83.7300033569336,81.48999786376953,83.44999694824219,70.9181137084961,4563600
+2014-06-05,83.52999877929688,83.6500015258789,82.91999816894531,83.58000183105469,71.02859497070312,2313400
+2014-06-06,83.5999984741211,83.87999725341797,83.36000061035156,83.52999877929688,70.9861068725586,2429000
+2014-06-09,83.48999786376953,84.55999755859375,83.4000015258789,84.26000213623047,71.60647583007812,2093000
+2014-06-10,84.06999969482422,84.48999786376953,83.55999755859375,83.63999938964844,71.07957458496094,1889300
+2014-06-11,83.3499984741211,83.62000274658203,82.62999725341797,82.94000244140625,70.48471069335938,2402300
+2014-06-12,83.04000091552734,83.12000274658203,82.08999633789062,82.41999816894531,70.04280090332031,1928700
+2014-06-13,82.95999908447266,83.4000015258789,82.51000213623047,82.7300033569336,70.3062515258789,1625000
+2014-06-16,82.44000244140625,83.05000305175781,82.29000091552734,82.81999969482422,70.38273620605469,1807000
+2014-06-17,82.62999725341797,82.98999786376953,82.26000213623047,82.51000213623047,70.11930084228516,1735500
+2014-06-18,82.52999877929688,82.79000091552734,82.2300033569336,82.69000244140625,70.27223205566406,2702500
+2014-06-19,82.83000183105469,83.37000274658203,82.70999908447266,83.05999755859375,70.58667755126953,2352300
+2014-06-20,82.93000030517578,83.38999938964844,82.41000366210938,83.12999725341797,70.64617919921875,4154500
+2014-06-23,82.88999938964844,82.9800033569336,82.16000366210938,82.66999816894531,70.25524139404297,2964000
+2014-06-24,82.69999694824219,82.9800033569336,82.26000213623047,82.44000244140625,70.059814453125,2795800
+2014-06-25,82.30999755859375,83.52999877929688,82.16999816894531,83.05999755859375,70.58667755126953,3735900
+2014-06-26,82.94999694824219,83.1500015258789,79.7699966430664,81.52999877929688,69.28643798828125,7405900
+2014-06-27,81.08999633789062,81.80000305175781,80.97000122070312,81.3499984741211,69.13347625732422,4008700
+2014-06-30,81.0999984741211,81.5999984741211,80.75,80.83999633789062,68.70006561279297,3472900
+2014-07-01,81.08999633789062,81.62000274658203,80.91000366210938,81.25,69.04850006103516,2141600
+2014-07-02,81.0,81.48999786376953,80.6500015258789,81.05999755859375,68.88703918457031,2400500
+2014-07-03,81.26000213623047,81.69000244140625,81.22000122070312,81.55000305175781,69.30345916748047,1042900
+2014-07-07,81.12000274658203,81.31999969482422,80.7699966430664,81.05000305175781,68.8785400390625,2083500
+2014-07-08,80.98999786376953,81.26000213623047,80.80999755859375,81.11000061035156,68.92951965332031,1815600
+2014-07-09,81.1500015258789,81.4800033569336,80.52999877929688,80.63999938964844,68.53012084960938,2884000
+2014-07-10,80.08000183105469,80.41999816894531,79.69999694824219,79.7699966430664,67.79076385498047,2965000
+2014-07-11,79.87999725341797,80.11000061035156,79.55000305175781,79.7699966430664,67.79076385498047,2586700
+2014-07-14,80.16000366210938,80.31999969482422,79.26000213623047,79.45999908447266,67.52730560302734,2595800
+2014-07-15,79.36000061035156,79.86000061035156,79.0999984741211,79.36000061035156,67.44232177734375,3195000
+2014-07-16,79.87000274658203,80.11000061035156,79.44999694824219,79.73999786376953,67.7652587890625,3423500
+2014-07-17,79.6500015258789,80.0999984741211,79.18000030517578,79.23999786376953,67.34033203125,2107700
+2014-07-18,79.48999786376953,79.79000091552734,78.8499984741211,79.73999786376953,67.7652587890625,2818900
+2014-07-21,79.8499984741211,80.19999694824219,79.38999938964844,79.80000305175781,67.8162612915039,1985800
+2014-07-22,80.0,80.66999816894531,79.98999786376953,80.29000091552734,68.23265075683594,2105700
+2014-07-23,80.4000015258789,80.77999877929688,80.19000244140625,80.58999633789062,68.48759460449219,2483700
+2014-07-24,80.33000183105469,80.9000015258789,80.2300033569336,80.69000244140625,68.57259368896484,2065600
+2014-07-25,80.31999969482422,80.83000183105469,80.12000274658203,80.37999725341797,68.30915069580078,1487600
+2014-07-28,80.18000030517578,80.91999816894531,79.97000122070312,80.6500015258789,68.53861999511719,1799200
+2014-07-29,80.58999633789062,80.95999908447266,80.45999908447266,80.56999969482422,68.47062683105469,2416900
+2014-07-30,80.5999984741211,80.87000274658203,80.1500015258789,80.48999786376953,68.40261840820312,1722500
+2014-07-31,79.91000366210938,80.66000366210938,79.22000122070312,79.27999877929688,67.37433624267578,2745800
+2014-08-01,78.8499984741211,79.4800033569336,78.3499984741211,78.69999694824219,66.88143920898438,2402700
+2014-08-04,78.97000122070312,79.48999786376953,78.5,79.3499984741211,67.433837890625,2160900
+2014-08-05,78.95999908447266,79.2699966430664,78.04000091552734,78.44999694824219,66.66898345947266,2163300
+2014-08-06,77.26000213623047,78.13999938964844,76.87000274658203,77.83999633789062,66.15057373046875,3093600
+2014-08-07,78.30999755859375,78.58999633789062,77.33999633789062,77.5,65.86166381835938,2138100
+2014-08-08,77.72000122070312,78.91999816894531,77.37999725341797,78.87000274658203,67.02590942382812,2523000
+2014-08-11,78.95999908447266,79.5199966430664,78.61000061035156,78.95999908447266,67.10238647460938,2931600
+2014-08-12,78.88999938964844,79.25,78.33000183105469,78.56999969482422,66.77094268798828,2062500
+2014-08-13,78.98999786376953,79.25,78.5199966430664,78.98999786376953,67.12787628173828,2103700
+2014-08-14,79.19000244140625,79.2699966430664,78.87999725341797,79.2699966430664,67.36582946777344,1682400
+2014-08-15,79.4800033569336,79.93000030517578,78.5999984741211,79.01000213623047,67.14488983154297,2533800
+2014-08-18,79.41000366210938,79.9800033569336,79.33000183105469,79.80999755859375,67.82475280761719,1920700
+2014-08-19,79.94000244140625,80.5,79.6500015258789,80.31999969482422,68.25816345214844,1663000
+2014-08-20,80.31999969482422,80.48999786376953,79.87999725341797,80.4000015258789,68.3261489868164,1214500
+2014-08-21,80.66000366210938,81.02999877929688,80.41999816894531,80.81999969482422,68.68307495117188,1360100
+2014-08-22,80.5999984741211,80.81999969482422,80.4000015258789,80.51000213623047,68.41962432861328,1810200
+2014-08-25,81.04000091552734,81.5999984741211,80.87999725341797,80.9800033569336,68.81905364990234,1733300
+2014-08-26,81.30000305175781,81.98999786376953,81.19999694824219,81.62000274658203,69.3629379272461,2432900
+2014-08-27,81.45999908447266,81.58000183105469,80.76000213623047,80.9800033569336,68.81905364990234,1728000
+2014-08-28,80.58999633789062,81.80000305175781,80.33000183105469,81.0199966430664,68.85302734375,1846100
+2014-08-29,81.31999969482422,81.31999969482422,80.5199966430664,81.05999755859375,68.88703918457031,1416600
+2014-09-02,80.94999694824219,81.48999786376953,80.91000366210938,81.12000274658203,68.93802642822266,1754000
+2014-09-03,81.55000305175781,81.95999908447266,81.30000305175781,81.86000061035156,69.56689453125,2041300
+2014-09-04,82.13999938964844,82.16000366210938,81.5199966430664,81.76000213623047,69.48190307617188,2781100
+2014-09-05,81.69999694824219,82.06999969482422,81.47000122070312,81.83000183105469,69.5414047241211,2276700
+2014-09-08,81.75,82.05000305175781,81.54000091552734,81.7300033569336,69.45643615722656,1880100
+2014-09-09,81.69999694824219,81.73999786376953,80.69999694824219,80.94999694824219,68.7935562133789,2173800
+2014-09-10,80.94999694824219,81.3499984741211,80.69999694824219,81.20999908447266,69.01448822021484,1922600
+2014-09-11,81.05999755859375,81.52999877929688,80.81999969482422,81.51000213623047,69.26945495605469,1856200
+2014-09-12,81.30000305175781,81.55999755859375,80.58000183105469,80.97000122070312,68.81055450439453,2801800
+2014-09-15,80.98999786376953,81.1500015258789,80.44999694824219,80.5999984741211,68.49610900878906,1949200
+2014-09-16,79.83999633789062,80.47000122070312,79.18000030517578,80.08999633789062,68.06271362304688,4188400
+2014-09-17,80.06999969482422,80.20999908447266,79.3499984741211,79.68000030517578,67.71424865722656,3119200
+2014-09-18,80.08000183105469,80.70999908447266,79.79000091552734,80.45999908447266,68.37713623046875,3034400
+2014-09-19,80.63999938964844,80.83999633789062,79.6500015258789,79.93000030517578,67.92671966552734,4365500
+2014-09-22,79.91999816894531,79.91999816894531,79.06999969482422,79.22000122070312,67.3233413696289,3698500
+2014-09-23,79.22000122070312,79.61000061035156,78.9000015258789,79.5999984741211,67.64627838134766,4313400
+2014-09-24,77.94999694824219,80.43000030517578,77.55999755859375,80.19999694824219,68.15618896484375,6875200
+2014-09-25,79.97000122070312,80.11000061035156,78.54000091552734,78.9800033569336,67.11940002441406,5547600
+2014-09-26,79.2300033569336,79.37000274658203,78.75,79.29000091552734,67.3828353881836,2912100
+2014-09-29,78.26000213623047,79.9800033569336,78.08000183105469,79.91999816894531,67.91822052001953,2967300
+2014-09-30,79.80000305175781,81.7699966430664,78.83999633789062,81.31999969482422,69.10798645019531,5449100
+2014-10-01,81.18000030517578,81.25,79.54000091552734,79.72000122070312,67.74828338623047,3785700
+2014-10-02,79.48999786376953,79.80999755859375,78.75,79.43000030517578,67.5018310546875,3046100
+2014-10-03,80.0,80.62999725341797,80.0,80.31999969482422,68.25816345214844,2588200
+2014-10-06,80.4000015258789,80.94000244140625,80.2300033569336,80.7300033569336,68.6065902709961,2475100
+2014-10-07,80.51000213623047,80.55999755859375,78.80000305175781,78.80999755859375,66.97492218017578,2991100
+2014-10-08,78.41000366210938,80.08000183105469,78.38999938964844,79.83999633789062,67.85023498535156,4899600
+2014-10-09,79.94000244140625,80.01000213623047,78.12000274658203,78.19000244140625,66.44803619384766,3949100
+2014-10-10,78.41000366210938,78.81999969482422,76.80000305175781,76.83999633789062,65.3007583618164,3389400
+2014-10-13,76.83999633789062,77.31999969482422,76.25,76.29000091552734,64.83336639404297,3332200
+2014-10-14,76.63999938964844,77.1500015258789,75.9800033569336,76.16999816894531,64.73138427734375,6816800
+2014-10-15,74.19999694824219,76.19000244140625,73.9800033569336,75.8499984741211,65.33433532714844,4809700
+2014-10-16,74.93000030517578,76.5999984741211,74.5999984741211,76.1500015258789,65.59272003173828,4648200
+2014-10-17,76.83000183105469,76.9800033569336,76.31999969482422,76.62000274658203,65.99757385253906,2738000
+2014-10-20,75.68000030517578,76.73999786376953,75.33000183105469,76.44000244140625,65.84253692626953,2457700
+2014-10-21,76.83000183105469,78.22000122070312,76.58000183105469,77.93000030517578,67.12596893310547,2382800
+2014-10-22,78.0999984741211,78.88999938964844,77.41999816894531,77.45999908447266,66.72113800048828,2421600
+2014-10-23,78.22000122070312,78.4800033569336,77.69000244140625,78.08000183105469,67.25518035888672,1976700
+2014-10-24,78.0999984741211,79.06999969482422,78.06999969482422,78.3499984741211,67.48775482177734,2314000
+2014-10-27,78.02999877929688,79.41999816894531,77.94000244140625,79.0199966430664,68.0648422241211,3383300
+2014-10-28,79.27999877929688,79.4800033569336,79.0,79.47000122070312,68.45245361328125,2465400
+2014-10-29,79.47000122070312,79.94999694824219,79.0,79.55000305175781,68.52137756347656,2432800
+2014-10-30,79.3499984741211,80.6500015258789,79.3499984741211,80.62000274658203,69.4430160522461,2775400
+2014-10-31,81.08000183105469,81.41999816894531,80.94000244140625,81.12000274658203,69.87370300292969,3089700
+2014-11-03,81.02999877929688,81.37000274658203,80.66999816894531,80.97000122070312,69.74449157714844,2306800
+2014-11-04,80.88999938964844,81.29000091552734,80.77999877929688,81.1500015258789,69.89956665039062,2371300
+2014-11-05,81.5,82.5,81.3499984741211,82.4800033569336,71.0451431274414,3201700
+2014-11-06,82.19000244140625,83.30999755859375,82.11000061035156,83.23999786376953,71.69981384277344,2606900
+2014-11-07,83.23999786376953,83.75,82.72000122070312,83.4800033569336,71.90653228759766,2504900
+2014-11-10,83.16000366210938,84.3499984741211,83.16000366210938,84.16000366210938,72.49225616455078,2444500
+2014-11-11,84.12999725341797,84.5,83.77999877929688,83.94000244140625,72.30276489257812,1650300
+2014-11-12,83.83000183105469,84.22000122070312,83.56999969482422,84.12000274658203,72.45780944824219,1929600
+2014-11-13,84.02999877929688,84.77999877929688,83.80000305175781,84.44000244140625,72.7334213256836,2337200
+2014-11-14,84.2699966430664,84.73999786376953,84.05000305175781,84.63999938964844,72.90571594238281,2777200
+2014-11-17,84.43000030517578,84.79000091552734,84.12999725341797,84.6500015258789,72.91429901123047,1890200
+2014-11-18,84.6500015258789,84.7699966430664,84.08000183105469,84.30000305175781,72.61283111572266,2715500
+2014-11-19,84.05999755859375,84.19999694824219,83.45999908447266,83.63999938964844,72.04431915283203,2117400
+2014-11-20,83.4800033569336,83.91000366210938,83.16000366210938,83.44000244140625,71.87206268310547,1573400
+2014-11-21,84.31999969482422,84.37000274658203,83.70999908447266,84.08000183105469,72.42333984375,2204300
+2014-11-24,83.98999786376953,85.0,83.98999786376953,84.93000030517578,73.15550994873047,2003200
+2014-11-25,84.80000305175781,85.37999725341797,84.77999877929688,85.31999969482422,73.49142456054688,3475200
+2014-11-26,85.27999877929688,85.29000091552734,84.80999755859375,85.1500015258789,73.34498596191406,1930100
+2014-11-28,85.29000091552734,86.48999786376953,85.19000244140625,86.33000183105469,74.36138916015625,1725100
+2014-12-01,85.87999725341797,87.08000183105469,85.61000061035156,86.0,74.0771484375,2743600
+2014-12-02,85.8499984741211,86.22000122070312,85.25,85.9800033569336,74.0599365234375,2504300
+2014-12-03,86.4000015258789,86.5999984741211,85.77999877929688,86.5199966430664,74.52506256103516,1728400
+2014-12-04,86.41000366210938,86.55999755859375,85.93000030517578,86.33999633789062,74.37001037597656,1724400
+2014-12-05,86.30999755859375,86.48999786376953,86.08000183105469,86.19000244140625,74.24080657958984,2229900
+2014-12-08,86.16000366210938,86.16000366210938,84.7699966430664,84.97000122070312,73.18994140625,2179100
+2014-12-09,84.16999816894531,85.22000122070312,83.98999786376953,85.18000030517578,73.37084197998047,1652900
+2014-12-10,85.19999694824219,85.30999755859375,83.62000274658203,83.7300033569336,72.12185668945312,1967700
+2014-12-11,84.37999725341797,85.43000030517578,83.68000030517578,83.87999725341797,72.2510757446289,2369300
+2014-12-12,83.41000366210938,83.47000122070312,81.86000061035156,81.9000015258789,70.54556274414062,2784800
+2014-12-15,82.12999725341797,82.8499984741211,81.69000244140625,81.87999725341797,70.5283432006836,3154600
+2014-12-16,82.0,84.22000122070312,81.66000366210938,82.87000274658203,71.38108825683594,4386500
+2014-12-17,83.0,85.30999755859375,82.8499984741211,85.30000305175781,73.47418975830078,5081000
+2014-12-18,88.12000274658203,90.98999786376953,87.79000091552734,89.73999786376953,77.29864501953125,8918400
+2014-12-19,90.1500015258789,91.36000061035156,89.63999938964844,90.51000213623047,77.9618911743164,6480600
+2014-12-22,90.08000183105469,91.25,89.7699966430664,91.18000030517578,78.53902435302734,2986500
+2014-12-23,91.3499984741211,91.75,90.69999694824219,91.41999816894531,78.7457275390625,2148500
+2014-12-24,91.4800033569336,91.94000244140625,91.30999755859375,91.31999969482422,78.65962219238281,914900
+2014-12-26,91.4000015258789,91.72000122070312,91.18000030517578,91.26000213623047,78.60791778564453,1194000
+2014-12-29,90.9000015258789,91.05000305175781,90.23999786376953,90.5199966430664,77.97048950195312,1994000
+2014-12-30,90.5,90.83999633789062,89.98999786376953,90.19000244140625,77.686279296875,1721900
+2014-12-31,90.18000030517578,90.4800033569336,89.29000091552734,89.30999755859375,76.9282455444336,1754500
+2015-01-02,89.66999816894531,90.08999633789062,88.43000030517578,88.83999633789062,76.52342224121094,2021300
+2015-01-05,88.04000091552734,88.31999969482422,87.18000030517578,87.33999633789062,75.23138427734375,3000000
+2015-01-06,87.5,87.7699966430664,86.01000213623047,86.70999908447266,74.68871307373047,2867000
+2015-01-07,87.16000366210938,88.75,87.16000366210938,88.52999877929688,76.25640869140625,2865500
+2015-01-08,89.0,90.1500015258789,88.83999633789062,89.87999725341797,77.41922760009766,2802900
+2015-01-09,89.94999694824219,90.1500015258789,89.37999725341797,89.77999877929688,77.33309173583984,2399900
+2015-01-12,89.11000061035156,90.0199966430664,88.91000366210938,89.51000213623047,77.10055541992188,2418500
+2015-01-13,89.7699966430664,91.33999633789062,89.1500015258789,89.83000183105469,77.37615966796875,4007000
+2015-01-14,89.54000091552734,89.54000091552734,88.0,88.77999877929688,76.47174835205078,2377900
+2015-01-15,89.01000213623047,89.0999984741211,87.66999816894531,88.16999816894531,75.94629669189453,1821000
+2015-01-16,87.75,89.01000213623047,87.55000305175781,88.88999938964844,76.56648254394531,2657400
+2015-01-20,88.88999938964844,89.41999816894531,87.91999816894531,88.62000274658203,76.33392333984375,2333600
+2015-01-21,88.3499984741211,88.62999725341797,87.7300033569336,88.33999633789062,76.09273529052734,2040800
+2015-01-22,88.72000122070312,89.55999755859375,87.94999694824219,89.5,77.09191131591797,2656900
+2015-01-23,89.51000213623047,89.91999816894531,89.13999938964844,89.22000122070312,76.85072326660156,1939100
+2015-01-26,89.04000091552734,89.19999694824219,88.23999786376953,89.08000183105469,76.73014068603516,1997200
+2015-01-27,87.94999694824219,88.31999969482422,86.0,86.16000366210938,74.21499633789062,3689000
+2015-01-28,86.93000030517578,87.12000274658203,84.33000183105469,84.36000061035156,72.66449737548828,3469100
+2015-01-29,84.94999694824219,85.69999694824219,83.94000244140625,85.63999938964844,73.76707458496094,3590600
+2015-01-30,85.12000274658203,85.44000244140625,83.86000061035156,84.02999877929688,72.38026428222656,3837500
+2015-02-02,84.41999816894531,85.8499984741211,83.47000122070312,85.83000183105469,73.93074798583984,3088500
+2015-02-03,86.25,87.95999908447266,85.97000122070312,87.91999816894531,75.73097229003906,3501300
+2015-02-04,89.18000030517578,89.18000030517578,87.16999816894531,87.33999633789062,75.23138427734375,2764100
+2015-02-05,88.11000061035156,88.54000091552734,87.33999633789062,88.47000122070312,76.2047119140625,2102000
+2015-02-06,88.5999984741211,89.0999984741211,87.83999633789062,88.1500015258789,75.9290771484375,2386500
+2015-02-09,87.51000213623047,88.2300033569336,87.0999984741211,87.36000061035156,75.24861145019531,2670500
+2015-02-10,87.73999786376953,87.91000366210938,86.68000030517578,87.5199966430664,75.38642883300781,2573800
+2015-02-11,87.5199966430664,88.16999816894531,87.25,87.95999908447266,75.76544952392578,1829800
+2015-02-12,88.05999755859375,89.22000122070312,87.9800033569336,89.08999633789062,76.73876190185547,1931300
+2015-02-13,89.08999633789062,89.80000305175781,89.08000183105469,89.79000091552734,77.34171295166016,1774400
+2015-02-17,89.62999725341797,89.79000091552734,88.83000183105469,89.30000305175781,76.91967010498047,1915900
+2015-02-18,89.0,89.5199966430664,88.86000061035156,89.43000030517578,77.03163146972656,1508900
+2015-02-19,89.52999877929688,90.37999725341797,89.37000274658203,90.2699966430664,77.7551498413086,1751700
+2015-02-20,90.0199966430664,90.9800033569336,89.30999755859375,90.48999786376953,77.9446792602539,2950600
+2015-02-23,90.5999984741211,90.79000091552734,90.12999725341797,90.56999969482422,78.01359558105469,1579000
+2015-02-24,90.16999816894531,91.0,89.88999938964844,90.8499984741211,78.25475311279297,1592000
+2015-02-25,90.63999938964844,91.44000244140625,90.33000183105469,90.5999984741211,78.03941345214844,1732900
+2015-02-26,90.81999969482422,91.2300033569336,90.0,90.30000305175781,77.781005859375,2156800
+2015-02-27,90.05000305175781,90.76000213623047,89.86000061035156,90.02999877929688,77.5484390258789,1686100
+2015-03-02,90.02999877929688,91.23999786376953,89.7300033569336,91.18000030517578,78.53902435302734,1975000
+2015-03-03,91.18000030517578,91.2699966430664,90.55000305175781,90.83999633789062,78.24613952636719,2888300
+2015-03-04,90.83000183105469,91.19999694824219,90.05999755859375,90.91000366210938,78.30648040771484,2728800
+2015-03-05,91.30999755859375,92.18000030517578,91.18000030517578,92.05000305175781,79.28839111328125,3019600
+2015-03-06,91.62000274658203,91.94999694824219,90.48999786376953,90.66999816894531,78.09970092773438,3735000
+2015-03-09,90.7300033569336,90.95999908447266,90.13999938964844,90.79000091552734,78.20307922363281,1464200
+2015-03-10,89.95999908447266,90.20999908447266,88.05000305175781,88.05999755859375,75.85157012939453,3230200
+2015-03-11,88.29000091552734,88.9000015258789,86.76000213623047,86.86000061035156,74.81790924072266,4320400
+2015-03-12,87.02999877929688,88.30000305175781,86.86000061035156,88.19999694824219,75.97215270996094,2164100
+2015-03-13,88.18000030517578,88.20999908447266,86.4000015258789,87.87000274658203,75.68791198730469,3617200
+2015-03-16,88.31999969482422,89.0999984741211,88.13999938964844,88.91000366210938,76.58372497558594,2246000
+2015-03-17,88.3499984741211,88.87999725341797,88.20999908447266,88.83999633789062,76.52342224121094,2210900
+2015-03-18,88.80000305175781,91.3499984741211,88.37000274658203,90.93000030517578,78.32367706298828,2664900
+2015-03-19,90.88999938964844,91.33999633789062,89.98999786376953,90.19000244140625,77.686279296875,2658500
+2015-03-20,90.88999938964844,91.6500015258789,90.51000213623047,91.4800033569336,78.79741668701172,3558200
+2015-03-23,91.37999725341797,91.77999877929688,91.20999908447266,91.54000091552734,78.84908294677734,1916200
+2015-03-24,91.48999786376953,91.48999786376953,89.27999877929688,89.41000366210938,77.014404296875,2948600
+2015-03-25,89.41000366210938,89.94999694824219,88.18000030517578,88.20999908447266,75.98077392578125,3607100
+2015-03-26,91.51000213623047,94.9800033569336,90.94000244140625,94.16999816894531,81.1144790649414,7157000
+2015-03-27,93.91999816894531,94.13999938964844,92.6500015258789,93.94000244140625,80.91637420654297,4352000
+2015-03-30,94.1500015258789,94.83999633789062,93.94000244140625,94.41999816894531,81.3298110961914,3333100
+2015-03-31,94.01000213623047,94.48999786376953,93.55000305175781,93.69000244140625,80.70103454589844,2708600
+2015-04-01,93.55999755859375,93.93000030517578,92.68000030517578,93.55999755859375,80.58905029296875,2736100
+2015-04-02,93.69999694824219,94.41999816894531,93.0999984741211,94.18000030517578,81.12310791015625,2145700
+2015-04-06,93.45999908447266,96.0,93.12999725341797,95.69000244140625,82.42377471923828,2563700
+2015-04-07,95.63999938964844,96.77999877929688,95.13999938964844,96.38999938964844,83.02671813964844,4232700
+2015-04-08,95.45999908447266,96.16000366210938,94.66000366210938,95.12000274658203,82.80908203125,2651600
+2015-04-09,95.4000015258789,95.66000366210938,94.68000030517578,95.47000122070312,83.11378479003906,1952200
+2015-04-10,95.44999694824219,95.47000122070312,94.52999877929688,94.69000244140625,82.43473052978516,2158000
+2015-04-13,94.33999633789062,94.87999725341797,93.44000244140625,93.48999786376953,81.39002227783203,2443900
+2015-04-14,93.56999969482422,94.22000122070312,93.22000122070312,93.80999755859375,81.66862487792969,2087000
+2015-04-15,94.2699966430664,94.5,94.01000213623047,94.16000366210938,81.97331237792969,2093900
+2015-04-16,93.91000366210938,94.22000122070312,93.66999816894531,94.05999755859375,81.8862533569336,1934800
+2015-04-17,93.29000091552734,93.41000366210938,92.16000366210938,92.38999938964844,80.43238830566406,2647800
+2015-04-20,92.98999786376953,93.55999755859375,92.62000274658203,93.2699966430664,81.19850158691406,3294400
+2015-04-21,93.91000366210938,94.0,92.87000274658203,93.0,80.96347045898438,1949800
+2015-04-22,93.33999633789062,93.62999725341797,92.76000213623047,93.37999725341797,81.29427337646484,1896200
+2015-04-23,93.37999725341797,94.2699966430664,92.8499984741211,93.83999633789062,81.69471740722656,2165500
+2015-04-24,93.29000091552734,93.81999969482422,92.63999938964844,93.4000015258789,81.31167602539062,2249800
+2015-04-27,94.02999877929688,94.4000015258789,93.52999877929688,93.76000213623047,81.6250991821289,2155500
+2015-04-28,93.5999984741211,94.48999786376953,92.73999786376953,94.41999816894531,82.19966125488281,1976300
+2015-04-29,94.25,94.41000366210938,92.91000366210938,93.6500015258789,81.52932739257812,1701900
+2015-04-30,93.2300033569336,93.86000061035156,92.12999725341797,92.6500015258789,80.65872955322266,1804800
+2015-05-01,93.31999969482422,93.66999816894531,92.69999694824219,93.36000061035156,81.27684020996094,1851300
+2015-05-04,93.83999633789062,94.95999908447266,93.76000213623047,94.44000244140625,82.21707153320312,1990600
+2015-05-05,94.44000244140625,94.73999786376953,93.44000244140625,93.6500015258789,81.52932739257812,1769000
+2015-05-06,93.66000366210938,93.97000122070312,92.58999633789062,93.0,80.96347045898438,2386600
+2015-05-07,92.93000030517578,94.83000183105469,92.73999786376953,94.48999786376953,82.2605972290039,2466600
+2015-05-08,95.56999969482422,96.29000091552734,94.98999786376953,95.88999938964844,83.47940063476562,2411700
+2015-05-11,95.5,96.44000244140625,95.41000366210938,96.01000213623047,83.5838623046875,2837700
+2015-05-12,95.30999755859375,95.62000274658203,94.44999694824219,95.41999816894531,83.07023620605469,2065100
+2015-05-13,95.5999984741211,96.0999984741211,95.08000183105469,95.68000030517578,83.29659271240234,1784400
+2015-05-14,96.13999938964844,97.0,96.05999755859375,96.9800033569336,84.4283218383789,1504600
+2015-05-15,96.83000183105469,97.23999786376953,96.45999908447266,97.0199966430664,84.46315002441406,2578500
+2015-05-18,96.61000061035156,97.73999786376953,96.61000061035156,97.45999908447266,84.84620666503906,2110900
+2015-05-19,97.70999908447266,97.94999694824219,96.91999816894531,97.18000030517578,84.60245513916016,1672000
+2015-05-20,97.33000183105469,97.77999877929688,96.69000244140625,97.05000305175781,84.48926544189453,1441100
+2015-05-21,96.77999877929688,97.05000305175781,96.29000091552734,96.83000183105469,84.29776000976562,1677800
+2015-05-22,96.5,96.69000244140625,95.91999816894531,96.38999938964844,83.91470336914062,2083000
+2015-05-26,96.87000274658203,97.16999816894531,95.73999786376953,96.08999633789062,83.65350341796875,2397400
+2015-05-27,96.30999755859375,96.94999694824219,95.94000244140625,96.7699966430664,84.24549865722656,1513600
+2015-05-28,96.69999694824219,97.0199966430664,96.08000183105469,96.91000366210938,84.36738586425781,1202700
+2015-05-29,96.77999877929688,96.97000122070312,95.80000305175781,96.04000091552734,83.6099853515625,1713800
+2015-06-01,96.18000030517578,96.5999984741211,95.61000061035156,96.19000244140625,83.74057006835938,1422100
+2015-06-02,95.95999908447266,96.8499984741211,95.62000274658203,96.33000183105469,83.86246490478516,1152300
+2015-06-03,96.7699966430664,97.2699966430664,96.3499984741211,96.9800033569336,84.4283218383789,1322900
+2015-06-04,96.08000183105469,96.79000091552734,95.69000244140625,95.93000030517578,83.51422882080078,1535100
+2015-06-05,95.91000366210938,96.05999755859375,94.83999633789062,95.4000015258789,83.05284118652344,1753900
+2015-06-08,95.16000366210938,95.4000015258789,94.66999816894531,94.7699966430664,82.50435638427734,1449700
+2015-06-09,95.26000213623047,95.4000015258789,94.25,94.94000244140625,82.6523666381836,1284800
+2015-06-10,95.30000305175781,96.91999816894531,95.19000244140625,96.5199966430664,84.02787780761719,2131100
+2015-06-11,96.66000366210938,97.18000030517578,96.55000305175781,96.91999816894531,84.3760986328125,1857600
+2015-06-12,96.30999755859375,96.69999694824219,95.93000030517578,96.0999984741211,83.66222381591797,2034700
+2015-06-15,95.08999633789062,95.94999694824219,94.69000244140625,95.79000091552734,83.39234924316406,1961500
+2015-06-16,95.87999725341797,96.93000030517578,95.61000061035156,96.69999694824219,84.18457794189453,1675300
+2015-06-17,96.98999786376953,97.30999755859375,96.02999877929688,96.93000030517578,84.38481140136719,1839900
+2015-06-18,97.05999755859375,97.69999694824219,96.79000091552734,97.30999755859375,84.71561431884766,2003400
+2015-06-19,96.9800033569336,97.66000366210938,96.79000091552734,97.0199966430664,84.46315002441406,2353900
+2015-06-22,97.62999725341797,99.05999755859375,97.54000091552734,98.58999633789062,85.8299560546875,3081900
+2015-06-23,99.04000091552734,99.44000244140625,97.7300033569336,98.25,85.53397369384766,2513300
+2015-06-24,98.01000213623047,98.4000015258789,96.79000091552734,97.7699966430664,85.11607360839844,2533000
+2015-06-25,100.20999908447266,100.47000122070312,99.16000366210938,99.4800033569336,86.60477447509766,5103200
+2015-06-26,99.97000122070312,100.3499984741211,98.5199966430664,99.0,86.1868896484375,4990400
+2015-06-29,98.13999938964844,99.06999969482422,96.54000091552734,96.68000030517578,84.16716003417969,3025000
+2015-06-30,97.69000244140625,97.69000244140625,96.56999969482422,96.77999877929688,84.25422668457031,2572500
+2015-07-01,97.73999786376953,98.79000091552734,97.30999755859375,98.05999755859375,85.3685531616211,2259500
+2015-07-02,98.29000091552734,98.72000122070312,96.51000213623047,97.33000183105469,84.73303985595703,2456700
+2015-07-06,96.44000244140625,97.58000183105469,96.30999755859375,97.33999633789062,84.74173736572266,1817900
+2015-07-07,97.80000305175781,99.0999984741211,96.6500015258789,98.68000030517578,85.9083023071289,3089500
+2015-07-08,99.44999694824219,99.44999694824219,96.94999694824219,97.62000274658203,84.98548889160156,2623300
+2015-07-09,98.80000305175781,99.08999633789062,97.6500015258789,97.75,85.09867858886719,2734900
+2015-07-10,98.7300033569336,99.27999877929688,98.02999877929688,98.77999877929688,85.99536895751953,2536200
+2015-07-13,99.3499984741211,100.7699966430664,99.08999633789062,100.55000305175781,87.53628540039062,3488900
+2015-07-14,100.01000213623047,100.87000274658203,99.7300033569336,100.73999786376953,87.7016830444336,2394900
+2015-07-15,100.55999755859375,100.70999908447266,99.6500015258789,99.94999694824219,87.013916015625,1858600
+2015-07-16,100.55000305175781,101.62000274658203,100.55000305175781,101.44999694824219,88.3198013305664,1858500
+2015-07-17,101.55999755859375,101.55999755859375,100.16999816894531,100.4800033569336,87.475341796875,1544700
+2015-07-20,100.69999694824219,101.19000244140625,100.33000183105469,100.72000122070312,87.68428802490234,1579000
+2015-07-21,100.37000274658203,101.22000122070312,100.19999694824219,100.38999938964844,87.39700317382812,1534400
+2015-07-22,100.30999755859375,102.5,100.25,102.33000183105469,89.08589172363281,2775300
+2015-07-23,102.5,103.30999755859375,102.16999816894531,102.41999816894531,89.16425323486328,2308100
+2015-07-24,102.16999816894531,102.80000305175781,100.87999725341797,101.16999816894531,88.07603454589844,2114800
+2015-07-27,100.66000366210938,101.01000213623047,100.04000091552734,100.38999938964844,87.39700317382812,1871100
+2015-07-28,100.91000366210938,101.76000213623047,100.44999694824219,101.69000244140625,88.52875518798828,1708400
+2015-07-29,101.69000244140625,102.70999908447266,101.5199966430664,102.44999694824219,89.19036865234375,2071700
+2015-07-30,102.05999755859375,102.98999786376953,101.61000061035156,102.66000366210938,89.3731918334961,1447200
+2015-07-31,103.0,103.98999786376953,102.93000030517578,103.11000061035156,89.76496124267578,2402100
+2015-08-03,103.16999816894531,103.77999877929688,102.38999938964844,103.20999908447266,89.85202026367188,2177600
+2015-08-04,103.20999908447266,104.5999984741211,103.11000061035156,103.41999816894531,90.03484344482422,2141300
+2015-08-05,105.0,105.33000183105469,104.12999725341797,104.5,90.97504425048828,2569900
+2015-08-06,104.30000305175781,104.86000061035156,103.0,103.0999984741211,89.75625610351562,1643800
+2015-08-07,103.02999877929688,103.83000183105469,102.62999725341797,103.73999786376953,90.31340026855469,1760600
+2015-08-10,104.30999755859375,105.37000274658203,104.13999938964844,105.19999694824219,91.5844497680664,1763800
+2015-08-11,104.79000091552734,104.94999694824219,103.41000366210938,103.58000183105469,90.17413330078125,1940000
+2015-08-12,102.77999877929688,103.8499984741211,102.33999633789062,103.7699966430664,90.33955383300781,2357100
+2015-08-13,104.04000091552734,104.08999633789062,102.66999816894531,103.38999938964844,90.00869750976562,2358200
+2015-08-14,103.0,103.52999877929688,102.41999816894531,103.44999694824219,90.06094360351562,2055600
+2015-08-17,103.33000183105469,103.54000091552734,102.43000030517578,103.4800033569336,90.08707427978516,1874600
+2015-08-18,103.63999938964844,104.08999633789062,103.0999984741211,103.86000061035156,90.41790008544922,1952300
+2015-08-19,104.02999877929688,104.16000366210938,102.5199966430664,102.87000274658203,89.5560073852539,2082100
+2015-08-20,102.18000030517578,103.66000366210938,99.87000274658203,99.97000122070312,87.03137969970703,3459900
+2015-08-21,99.37000274658203,99.76000213623047,97.08999633789062,97.12999725341797,84.55889892578125,3360600
+2015-08-24,91.33999633789062,94.26000213623047,88.43000030517578,92.66999816894531,80.67616271972656,5216500
+2015-08-25,95.41999816894531,95.76000213623047,92.05000305175781,92.13999938964844,80.21475982666016,4313200
+2015-08-26,94.33000183105469,95.2699966430664,92.4000015258789,95.04000091552734,82.73941802978516,3998900
+2015-08-27,96.20999908447266,96.5,93.95999908447266,95.7300033569336,83.34013366699219,3993100
+2015-08-28,95.36000061035156,96.13999938964844,94.91999816894531,95.8499984741211,83.444580078125,3221800
+2015-08-31,95.20999908447266,95.66000366210938,94.19000244140625,94.2699966430664,82.06907653808594,2725400
+2015-09-01,91.87999725341797,93.5,91.68000030517578,92.29000091552734,80.34535217285156,3869300
+2015-09-02,93.58999633789062,94.44999694824219,92.31999969482422,94.43000030517578,82.2083511352539,2539300
+2015-09-03,95.01000213623047,95.94000244140625,94.66000366210938,95.61000061035156,83.23565673828125,2815400
+2015-09-04,94.30999755859375,95.12000274658203,93.68000030517578,94.44999694824219,82.22578430175781,3421400
+2015-09-08,96.2699966430664,97.33999633789062,96.01000213623047,97.12000274658203,84.5501937866211,2508200
+2015-09-09,97.41999816894531,97.8499984741211,95.33000183105469,95.5199966430664,83.15730285644531,2099700
+2015-09-10,95.38999938964844,97.36000061035156,95.36000061035156,96.80999755859375,84.28031921386719,3342100
+2015-09-11,96.58999633789062,97.44999694824219,96.0,97.3499984741211,84.75044250488281,1982700
+2015-09-14,97.41000366210938,97.5,96.4000015258789,96.51000213623047,84.01914978027344,2002500
+2015-09-15,97.0,98.62000274658203,96.13999938964844,98.23999786376953,85.52525329589844,2090800
+2015-09-16,98.22000122070312,99.3499984741211,98.05999755859375,98.95999908447266,86.1520767211914,1741900
+2015-09-17,98.95999908447266,99.94000244140625,98.3499984741211,98.52999877929688,85.77770233154297,2397500
+2015-09-18,94.79000091552734,98.51000213623047,94.79000091552734,97.52999877929688,84.90716552734375,3629600
+2015-09-21,98.05000305175781,99.12999725341797,97.66000366210938,98.43000030517578,85.69066619873047,2345900
+2015-09-22,97.12999725341797,97.83000183105469,96.1500015258789,97.66999816894531,85.02903747558594,2920500
+2015-09-23,97.81999969482422,98.36000061035156,97.31999969482422,97.86000061035156,85.19442749023438,2816500
+2015-09-24,95.7699966430664,98.0,95.66999816894531,97.7699966430664,85.11607360839844,4054600
+2015-09-25,98.36000061035156,98.41000366210938,96.37000274658203,96.94000244140625,84.39349365234375,3413400
+2015-09-28,96.52999877929688,97.31999969482422,95.80000305175781,95.94999694824219,83.5316162109375,3025500
+2015-09-29,96.08999633789062,96.77999877929688,95.52999877929688,96.5999984741211,84.09749603271484,3371600
+2015-09-30,97.63999938964844,98.37999725341797,97.3499984741211,98.26000213623047,85.54266357421875,3704100
+2015-10-01,98.47000122070312,99.0,97.05000305175781,98.44000244140625,85.69938659667969,3222700
+2015-10-02,97.08000183105469,99.41999816894531,96.30999755859375,99.38999938964844,86.52643585205078,2610200
+2015-10-05,99.97000122070312,101.80999755859375,99.94000244140625,101.62000274658203,88.46780395507812,2228200
+2015-10-06,101.5,101.94999694824219,100.88999938964844,101.5,88.36333465576172,2460800
+2015-10-07,102.0,102.62999725341797,101.27999877929688,102.62000274658203,89.33838653564453,1954200
+2015-10-08,102.51000213623047,105.2699966430664,102.19000244140625,105.01000213623047,91.41905212402344,3450100
+2015-10-09,105.11000061035156,106.4800033569336,104.66999816894531,104.77999877929688,91.21882629394531,3835700
+2015-10-12,104.69000244140625,105.22000122070312,104.61000061035156,105.05000305175781,91.4538803100586,2356700
+2015-10-13,103.0,104.62000274658203,102.7300033569336,103.4800033569336,90.08707427978516,2585600
+2015-10-14,102.22000122070312,102.94999694824219,101.19999694824219,102.43000030517578,90.13105773925781,2421100
+2015-10-15,103.05000305175781,103.05000305175781,102.1500015258789,102.30000305175781,90.01667022705078,2737800
+2015-10-16,103.0,103.01000213623047,102.18000030517578,103.01000213623047,90.64141845703125,2190500
+2015-10-19,102.77999877929688,103.31999969482422,102.58999633789062,103.0999984741211,90.72061157226562,2021700
+2015-10-20,103.33999633789062,103.63999938964844,102.83999633789062,103.47000122070312,91.04620361328125,2817900
+2015-10-21,103.97000122070312,104.41999816894531,102.4000015258789,102.5199966430664,90.21025848388672,1964500
+2015-10-22,102.9000015258789,106.61000061035156,102.9000015258789,106.45999908447266,93.67715454101562,2483400
+2015-10-23,107.30000305175781,108.2300033569336,106.2699966430664,107.98999786376953,95.02346801757812,2972600
+2015-10-26,107.87000274658203,108.44000244140625,107.4000015258789,107.97000122070312,95.00587463378906,1479900
+2015-10-27,107.55000305175781,108.20999908447266,107.29000091552734,107.87000274658203,94.91788482666016,1792300
+2015-10-28,107.88999938964844,109.86000061035156,107.4000015258789,109.7300033569336,96.5545425415039,2910400
+2015-10-29,109.06999969482422,109.37999725341797,107.4800033569336,107.94999694824219,94.98826599121094,2484300
+2015-10-30,108.05000305175781,108.38999938964844,107.19999694824219,107.19999694824219,94.32832336425781,2529200
+2015-11-02,107.08000183105469,107.93000030517578,107.08000183105469,107.5999984741211,94.6802749633789,2484600
+2015-11-03,107.02999877929688,107.69000244140625,106.87999725341797,107.30999755859375,94.42510223388672,2443200
+2015-11-04,107.33000183105469,107.33000183105469,106.45999908447266,106.5199966430664,93.72997283935547,2625600
+2015-11-05,106.5199966430664,106.95999908447266,105.91000366210938,106.08999633789062,93.3515853881836,1841800
+2015-11-06,105.31999969482422,106.25,105.08999633789062,106.0,93.27240753173828,2204900
+2015-11-09,105.2300033569336,105.7300033569336,104.55000305175781,104.87999725341797,92.28689575195312,2174100
+2015-11-10,104.58000183105469,105.19999694824219,104.5,105.06999969482422,92.45407104492188,1580900
+2015-11-11,105.30000305175781,105.61000061035156,105.04000091552734,105.0999984741211,92.48046112060547,1808400
+2015-11-12,104.81999969482422,105.2300033569336,104.16000366210938,104.31999969482422,91.79413604736328,1830700
+2015-11-13,104.0,104.5,103.0199966430664,103.1500015258789,90.7646255493164,2039300
+2015-11-16,103.69000244140625,106.41999816894531,103.55999755859375,106.33000183105469,93.56278228759766,4147900
+2015-11-17,106.4000015258789,106.94999694824219,105.37999725341797,106.29000091552734,93.52759552001953,2898700
+2015-11-18,106.91000366210938,108.0,106.29000091552734,107.87999725341797,94.9266586303711,2438900
+2015-11-19,107.87999725341797,108.43000030517578,107.04000091552734,107.27999877929688,94.39873504638672,2527800
+2015-11-20,107.58000183105469,108.30999755859375,107.58000183105469,107.97000122070312,95.00587463378906,3405400
+2015-11-23,107.97000122070312,108.41000366210938,107.55000305175781,107.83999633789062,94.8914794921875,2238800
+2015-11-24,107.38999938964844,107.73999786376953,106.70999908447266,107.3499984741211,94.46028137207031,2547400
+2015-11-25,107.69000244140625,107.73999786376953,107.0199966430664,107.0999984741211,94.24032592773438,1789000
+2015-11-27,107.05999755859375,107.76000213623047,106.93000030517578,107.45999908447266,94.55712890625,995700
+2015-11-30,107.58000183105469,107.79000091552734,107.0999984741211,107.22000122070312,94.34593200683594,2868800
+2015-12-01,107.29000091552734,108.25,107.22000122070312,108.12999725341797,95.14665222167969,2433700
+2015-12-02,107.91000366210938,108.6500015258789,107.51000213623047,107.58999633789062,94.67150115966797,1780300
+2015-12-03,107.54000091552734,108.16999816894531,105.37000274658203,105.93000030517578,93.21080780029297,2587500
+2015-12-04,106.29000091552734,109.26000213623047,106.25,109.0999984741211,96.00017547607422,1970100
+2015-12-07,109.12999725341797,109.6500015258789,108.23999786376953,108.94000244140625,95.85941314697266,1618700
+2015-12-08,107.47000122070312,109.23999786376953,107.38999938964844,108.91000366210938,95.83300018310547,2293500
+2015-12-09,108.55999755859375,109.62999725341797,106.73999786376953,107.29000091552734,94.40752410888672,1994700
+2015-12-10,107.29000091552734,108.5,106.83999633789062,107.5999984741211,94.6802749633789,2313200
+2015-12-11,106.45999908447266,106.72000122070312,105.0199966430664,105.30000305175781,92.6564712524414,3066800
+2015-12-14,105.69000244140625,107.11000061035156,105.37000274658203,106.36000061035156,93.58918762207031,3071800
+2015-12-15,107.27999877929688,107.98999786376953,106.47000122070312,106.72000122070312,93.90595245361328,2859500
+2015-12-16,107.31999969482422,109.22000122070312,106.83999633789062,109.08000183105469,95.98259735107422,3146800
+2015-12-17,107.0,107.1500015258789,103.23999786376953,103.26000213623047,90.86140441894531,7181300
+2015-12-18,103.12999725341797,103.12999725341797,101.91000366210938,101.93000030517578,89.69110107421875,5473700
+2015-12-21,102.91999816894531,103.33000183105469,102.19000244140625,102.98999786376953,90.62382507324219,2176200
+2015-12-22,103.29000091552734,103.94000244140625,102.73999786376953,103.76000213623047,91.30137634277344,1815100
+2015-12-23,104.05999755859375,104.6500015258789,103.75,104.41999816894531,91.8821029663086,1491800
+2015-12-24,104.22000122070312,104.79000091552734,104.19000244140625,104.2300033569336,91.71493530273438,686200
+2015-12-28,103.63999938964844,104.19999694824219,103.41999816894531,104.08000183105469,91.58293914794922,1400900
+2015-12-29,104.5,105.5999984741211,104.5,105.31999969482422,92.67406463623047,1563100
+2015-12-30,105.30000305175781,106.38999938964844,104.91000366210938,105.86000061035156,93.14921569824219,2047300
+2015-12-31,105.4000015258789,105.93000030517578,104.37999725341797,104.5,91.9525146484375,1987700
+2016-01-04,102.62000274658203,102.6500015258789,100.97000122070312,101.83000183105469,89.60311889648438,2817000
+2016-01-05,101.97000122070312,102.87000274658203,101.47000122070312,102.36000061035156,90.06947326660156,2409000
+2016-01-06,100.80999755859375,103.05999755859375,100.54000091552734,102.16000366210938,89.89348602294922,3134200
+2016-01-07,99.75,100.83999633789062,98.83999633789062,99.16000366210938,87.25370025634766,3194700
+2016-01-08,99.4800033569336,99.80999755859375,98.0,98.19999694824219,86.4089584350586,2330200
+2016-01-11,98.4800033569336,99.72000122070312,98.08000183105469,99.2300033569336,87.3152847290039,2734400
+2016-01-12,99.95999908447266,101.29000091552734,99.44000244140625,101.01000213623047,88.88155364990234,2811000
+2016-01-13,101.38999938964844,101.75,98.73999786376953,99.26000213623047,87.34169006347656,3160200
+2016-01-14,99.12000274658203,102.47000122070312,98.91000366210938,101.87999725341797,89.64710235595703,4285500
+2016-01-15,98.73999786376953,101.01000213623047,98.44999694824219,99.2699966430664,87.3504867553711,5184300
+2016-01-19,100.16000366210938,101.94999694824219,99.77999877929688,101.37999725341797,89.20714569091797,3477500
+2016-01-20,99.23999786376953,100.19000244140625,97.13999938964844,99.05999755859375,87.16571044921875,5245000
+2016-01-21,99.04000091552734,99.91000366210938,98.0,98.29000091552734,86.48817443847656,4499300
+2016-01-22,99.79000091552734,102.36000061035156,99.55999755859375,102.23999786376953,89.96388244628906,3609700
+2016-01-25,102.20999908447266,103.1500015258789,101.23999786376953,101.75,89.53271484375,2962100
+2016-01-26,101.79000091552734,103.12999725341797,101.44999694824219,102.52999877929688,90.21907043457031,2925500
+2016-01-27,102.66999816894531,103.5999984741211,101.33000183105469,101.95999908447266,89.71749877929688,3044300
+2016-01-28,102.83999633789062,103.58999633789062,101.58999633789062,103.08000183105469,90.7030258178711,3378800
+2016-01-29,103.37000274658203,105.6500015258789,103.23999786376953,105.54000091552734,92.86764526367188,4878500
+2016-02-01,104.75,106.80000305175781,104.7300033569336,106.27999877929688,93.5187759399414,3693100
+2016-02-02,105.2699966430664,105.62000274658203,103.44999694824219,103.81999969482422,91.35415649414062,2992900
+2016-02-03,104.44999694824219,104.68000030517578,100.62000274658203,102.0999984741211,89.84069061279297,4535300
+2016-02-04,102.22000122070312,103.0199966430664,101.37999725341797,102.7300033569336,90.3950424194336,3875400
+2016-02-05,102.41999816894531,102.58999633789062,98.58000183105469,98.97000122070312,87.08651733398438,3894500
+2016-02-08,96.6500015258789,96.6500015258789,93.3499984741211,95.06999969482422,83.6548080444336,6681700
+2016-02-09,94.01000213623047,95.08000183105469,91.4000015258789,93.31999969482422,82.11491394042969,6679500
+2016-02-10,94.43000030517578,95.73999786376953,94.12999725341797,94.20999908447266,82.89804077148438,4649100
+2016-02-11,92.54000091552734,93.91999816894531,92.25,93.43000030517578,82.21170806884766,4202800
+2016-02-12,94.43000030517578,95.0,93.98999786376953,94.69999694824219,83.32921600341797,3122500
+2016-02-16,96.23999786376953,97.08999633789062,95.4800033569336,96.91000366210938,85.27386474609375,3808300
+2016-02-17,97.73999786376953,99.91000366210938,97.7300033569336,99.01000213623047,87.12171936035156,3741700
+2016-02-18,99.62000274658203,101.12000274658203,98.30999755859375,98.5199966430664,86.6905288696289,2740200
+2016-02-19,98.30999755859375,99.0199966430664,97.93000030517578,98.94999694824219,87.06891632080078,3229400
+2016-02-22,100.16000366210938,100.58999633789062,99.58000183105469,100.3499984741211,88.30081176757812,2126300
+2016-02-23,100.33999633789062,100.68000030517578,99.55000305175781,99.6500015258789,87.68486785888672,2359100
+2016-02-24,98.6500015258789,99.62000274658203,97.91999816894531,99.55000305175781,87.59686279296875,2567800
+2016-02-25,99.95999908447266,100.93000030517578,99.16000366210938,100.91000366210938,88.79359436035156,2794500
+2016-02-26,101.4800033569336,102.0999984741211,100.94999694824219,101.12000274658203,88.97836303710938,2109900
+2016-02-29,100.68000030517578,101.7300033569336,100.13999938964844,100.26000213623047,88.22161865234375,2389500
+2016-03-01,101.37999725341797,103.44999694824219,101.0,103.44999694824219,91.0285873413086,2125500
+2016-03-02,103.4800033569336,103.4800033569336,101.9800033569336,102.66000366210938,90.33345794677734,2436000
+2016-03-03,102.44999694824219,102.8499984741211,101.18000030517578,102.80000305175781,90.45663452148438,2036200
+2016-03-04,103.08999633789062,103.55000305175781,102.56999969482422,103.18000030517578,90.79100036621094,1581900
+2016-03-07,102.44000244140625,102.55999755859375,101.5,102.4000015258789,90.10466766357422,1835600
+2016-03-08,101.75,102.94000244140625,101.36000061035156,102.62000274658203,90.29826354980469,2330600
+2016-03-09,102.93000030517578,103.41999816894531,102.62000274658203,103.4000015258789,90.9845962524414,2296300
+2016-03-10,103.63999938964844,104.4000015258789,102.0999984741211,103.58000183105469,91.14299774169922,2406900
+2016-03-11,104.48999786376953,105.80000305175781,104.16000366210938,105.68000030517578,92.9908218383789,2952700
+2016-03-14,105.0999984741211,106.69999694824219,104.97000122070312,106.31999969482422,93.55398559570312,2757900
+2016-03-15,106.05999755859375,107.29000091552734,105.4000015258789,107.06999969482422,94.21394348144531,2391000
+2016-03-16,107.23999786376953,107.91999816894531,106.26000213623047,107.58999633789062,94.67150115966797,2332800
+2016-03-17,107.58999633789062,108.66999816894531,107.19000244140625,108.55999755859375,95.5250244140625,2876700
+2016-03-18,108.7300033569336,108.7300033569336,107.19000244140625,107.7699966430664,94.82987213134766,8616800
+2016-03-21,107.33000183105469,108.8499984741211,107.13999938964844,108.16000366210938,95.17306518554688,3472200
+2016-03-22,107.72000122070312,108.43000030517578,107.29000091552734,107.83000183105469,94.8826675415039,2136200
+2016-03-23,107.37999725341797,108.36000061035156,107.20999908447266,107.66000366210938,94.73308563232422,3193300
+2016-03-24,108.79000091552734,114.44000244140625,108.68000030517578,114.30000305175781,100.57584381103516,6472700
+2016-03-28,114.43000030517578,115.45999908447266,113.68000030517578,114.16999816894531,100.46143341064453,4214700
+2016-03-29,113.5,115.47000122070312,113.44999694824219,115.26000213623047,101.42054748535156,4033800
+2016-03-30,115.4000015258789,116.51000213623047,115.02999877929688,115.37000274658203,101.51734161376953,3182300
+2016-03-31,115.0999984741211,116.0,115.0,115.4000015258789,101.54374694824219,2740600
+2016-04-01,114.76000213623047,116.5199966430664,114.69999694824219,116.3499984741211,102.37966918945312,2019200
+2016-04-04,116.08000183105469,116.19999694824219,114.91999816894531,115.5,101.63174438476562,2231900
+2016-04-05,114.48999786376953,115.1500015258789,113.9000015258789,114.12999725341797,100.42622375488281,2069700
+2016-04-06,113.98999786376953,114.94999694824219,113.73999786376953,114.66999816894531,100.90137481689453,2918800
+2016-04-07,113.7300033569336,114.0199966430664,111.79000091552734,112.0999984741211,98.63996124267578,3075900
+2016-04-08,112.91999816894531,113.2300033569336,111.8499984741211,112.83000183105469,99.2823257446289,1627300
+2016-04-11,112.94000244140625,114.0,112.80000305175781,113.0999984741211,99.5198974609375,2465400
+2016-04-12,113.33000183105469,114.5,112.91999816894531,114.38999938964844,100.65501403808594,2715500
+2016-04-13,113.87000274658203,115.0199966430664,113.47000122070312,114.95999908447266,102.13876342773438,4390500
+2016-04-14,115.0,115.2699966430664,114.13999938964844,114.75,101.95217895507812,2062200
+2016-04-15,114.76000213623047,115.30999755859375,114.33999633789062,114.81999969482422,102.01438903808594,2299700
+2016-04-18,114.2699966430664,115.68000030517578,113.94999694824219,115.58999633789062,102.69850158691406,2237500
+2016-04-19,115.61000061035156,115.83000183105469,114.37999725341797,115.0999984741211,102.26313018798828,1823000
+2016-04-20,115.5,116.18000030517578,115.08999633789062,115.54000091552734,102.6540756225586,2220900
+2016-04-21,115.33000183105469,116.16999816894531,114.44000244140625,114.4800033569336,101.71228790283203,2327300
+2016-04-22,114.0,114.97000122070312,113.63999938964844,113.94999694824219,101.24141693115234,2634600
+2016-04-25,113.86000061035156,114.25,113.23999786376953,114.0999984741211,101.3746566772461,1805900
+2016-04-26,114.41000366210938,115.05999755859375,113.83999633789062,114.61000061035156,101.82777404785156,2177200
+2016-04-27,114.13999938964844,115.66999816894531,114.13999938964844,115.4800033569336,102.60076141357422,1990200
+2016-04-28,114.98999786376953,116.04000091552734,113.9800033569336,114.33000183105469,101.57902526855469,2028200
+2016-04-29,114.19000244140625,114.19000244140625,112.29000091552734,112.91999816894531,100.32628631591797,2451100
+2016-05-02,112.9000015258789,114.69999694824219,112.30999755859375,114.4000015258789,101.6412124633789,2293900
+2016-05-03,113.4800033569336,113.87999725341797,112.25,113.30000305175781,100.66390228271484,2031600
+2016-05-04,112.26000213623047,113.91000366210938,112.26000213623047,113.55000305175781,100.8860092163086,1822100
+2016-05-05,113.6500015258789,114.43000030517578,113.47000122070312,114.08000183105469,101.35690307617188,1704600
+2016-05-06,113.81999969482422,115.66999816894531,113.3499984741211,115.55000305175781,102.66295623779297,1917600
+2016-05-09,115.27999877929688,116.2300033569336,115.0,115.47000122070312,102.59186553955078,1452900
+2016-05-10,115.58999633789062,116.94999694824219,115.4800033569336,116.94000244140625,103.89793395996094,1622200
+2016-05-11,116.98999786376953,116.98999786376953,115.86000061035156,115.9800033569336,103.04500579833984,1582900
+2016-05-12,116.41999816894531,116.62999725341797,115.47000122070312,116.36000061035156,103.3825912475586,2114300
+2016-05-13,116.22000122070312,116.62999725341797,115.13999938964844,115.44000244140625,102.56523132324219,1803400
+2016-05-16,115.62000274658203,117.58999633789062,115.01000213623047,117.1500015258789,104.08450317382812,2609800
+2016-05-17,117.30999755859375,117.5,115.87000274658203,116.22000122070312,103.25823974609375,2136800
+2016-05-18,116.05999755859375,117.3499984741211,115.45999908447266,116.5199966430664,103.52477264404297,1367300
+2016-05-19,116.2699966430664,116.2699966430664,114.58999633789062,116.02999877929688,103.08942413330078,1752500
+2016-05-20,116.0999984741211,116.91000366210938,116.0999984741211,116.47000122070312,103.4803466796875,1538200
+2016-05-23,116.69000244140625,116.69000244140625,115.83999633789062,116.18000030517578,103.22270202636719,1256200
+2016-05-24,116.58000183105469,119.20999908447266,116.58000183105469,119.12000274658203,105.83478546142578,2066400
+2016-05-25,119.2300033569336,119.72000122070312,118.47000122070312,118.55000305175781,105.32835388183594,2123600
+2016-05-26,118.58999633789062,119.19999694824219,118.05000305175781,118.41000366210938,105.20397186279297,1435900
+2016-05-27,118.83999633789062,118.94000244140625,117.7699966430664,118.94000244140625,105.67486572265625,1317400
+2016-05-31,118.88999938964844,119.1500015258789,118.08999633789062,118.97000122070312,105.70153045654297,1955700
+2016-06-01,118.97000122070312,119.12000274658203,118.11000061035156,119.01000213623047,105.73707580566406,1202900
+2016-06-02,118.69999694824219,119.2699966430664,118.0,119.23999786376953,105.94140625,1605700
+2016-06-03,118.87999725341797,119.0,117.91000366210938,118.9000015258789,105.63932800292969,1196700
+2016-06-06,119.0,119.76000213623047,118.5199966430664,119.5999984741211,106.26127624511719,1202900
+2016-06-07,119.94000244140625,120.1500015258789,119.23999786376953,119.6500015258789,106.30569458007812,1317300
+2016-06-08,119.58999633789062,119.94999694824219,118.54000091552734,119.31999969482422,106.01249694824219,2072100
+2016-06-09,118.3499984741211,119.52999877929688,117.80000305175781,119.44000244140625,106.11910247802734,1197200
+2016-06-10,118.5,118.88999938964844,117.94000244140625,118.2699966430664,105.07958984375,1452100
+2016-06-13,117.86000061035156,118.94000244140625,117.02999877929688,117.08000183105469,104.02232360839844,1992300
+2016-06-14,117.08000183105469,118.31999969482422,116.75,118.08999633789062,104.919677734375,1425300
+2016-06-15,118.30000305175781,118.38999938964844,117.33000183105469,117.44999694824219,104.35103607177734,1453300
+2016-06-16,116.81999969482422,118.5199966430664,116.62999725341797,118.30000305175781,105.10624694824219,1568800
+2016-06-17,118.08999633789062,118.11000061035156,116.79000091552734,117.56999969482422,104.45765686035156,2216500
+2016-06-20,119.0999984741211,120.33000183105469,118.9000015258789,119.05000305175781,105.77262115478516,2092700
+2016-06-21,119.61000061035156,119.83999633789062,119.19999694824219,119.43000030517578,106.11022186279297,2040400
+2016-06-22,119.94000244140625,120.77999877929688,118.91999816894531,119.02999877929688,105.75483703613281,3275500
+2016-06-23,118.54000091552734,118.91000366210938,116.5,118.91000366210938,105.64822387695312,2858800
+2016-06-24,112.7699966430664,114.9000015258789,110.93000030517578,111.44999694824219,99.02023315429688,6814300
+2016-06-27,110.33999633789062,110.75,108.66000366210938,109.29000091552734,97.10111999511719,3648000
+2016-06-28,110.5999984741211,111.0,109.58000183105469,110.55999755859375,98.2294692993164,2873000
+2016-06-29,111.66999816894531,112.0199966430664,110.9000015258789,111.76000213623047,99.29563903808594,3603000
+2016-06-30,112.31999969482422,113.30999755859375,112.11000061035156,113.29000091552734,100.65499877929688,3682600
+2016-07-01,113.66000366210938,114.2300033569336,113.29000091552734,113.5199966430664,100.8593521118164,2195500
+2016-07-05,113.51000213623047,113.55999755859375,112.62999725341797,113.0999984741211,100.48619079589844,2041100
+2016-07-06,112.62999725341797,113.5199966430664,111.95999908447266,113.5199966430664,100.8593521118164,2667200
+2016-07-07,113.51000213623047,113.9000015258789,112.51000213623047,112.69999694824219,100.13080596923828,2050500
+2016-07-08,113.7300033569336,115.23999786376953,113.16999816894531,115.11000061035156,102.27203369140625,1962800
+2016-07-11,115.69999694824219,115.9800033569336,115.12999725341797,115.45999908447266,102.58300018310547,1522300
+2016-07-12,115.9000015258789,117.41999816894531,115.5999984741211,116.5,103.50698852539062,2431400
+2016-07-13,117.0,117.16000366210938,116.29000091552734,116.83000183105469,103.80020904541016,1537200
+2016-07-14,117.5,118.0,116.66000366210938,116.7699966430664,103.74687957763672,1502000
+2016-07-15,116.4800033569336,116.63999938964844,114.25,115.08999633789062,102.25426483154297,2749000
+2016-07-18,115.18000030517578,115.31999969482422,113.91000366210938,114.13999938964844,101.41020202636719,2390700
+2016-07-19,113.6500015258789,114.04000091552734,113.04000091552734,113.37000274658203,100.72608184814453,1827000
+2016-07-20,113.87000274658203,116.05000305175781,113.87000274658203,115.44999694824219,102.57410430908203,2665700
+2016-07-21,115.06999969482422,115.29000091552734,111.97000122070312,112.36000061035156,99.82872772216797,2465300
+2016-07-22,112.77999877929688,113.12999725341797,111.8499984741211,112.86000061035156,100.2729721069336,1982800
+2016-07-25,112.77999877929688,113.11000061035156,112.05999755859375,113.06999969482422,100.45954895019531,1834100
+2016-07-26,113.4000015258789,114.41999816894531,112.95999908447266,114.26000213623047,101.51683044433594,2796100
+2016-07-27,114.44999694824219,114.44999694824219,113.20999908447266,113.70999908447266,101.02816772460938,2275800
+2016-07-28,113.93000030517578,113.93000030517578,111.91999816894531,112.08000183105469,99.5799560546875,2224600
+2016-07-29,112.4000015258789,113.12000274658203,111.33000183105469,112.80999755859375,100.22853088378906,2678700
+2016-08-01,112.58000183105469,113.55000305175781,112.30000305175781,112.87999725341797,100.29071807861328,2235300
+2016-08-02,112.63999938964844,112.98999786376953,112.08000183105469,112.83000183105469,100.24632263183594,2120100
+2016-08-03,112.80999755859375,113.61000061035156,112.58999633789062,113.61000061035156,100.9393081665039,1601600
+2016-08-04,113.16999816894531,113.98999786376953,112.69000244140625,113.70999908447266,101.02816772460938,2215300
+2016-08-05,113.19999694824219,114.73999786376953,112.54000091552734,114.5999984741211,101.81890869140625,2746700
+2016-08-08,114.5999984741211,114.75,113.48999786376953,113.68000030517578,101.00151062011719,1481900
+2016-08-09,113.47000122070312,113.80999755859375,112.75,112.87999725341797,100.29071807861328,1820000
+2016-08-10,113.19000244140625,113.4800033569336,112.7699966430664,113.22000122070312,100.59280395507812,1498600
+2016-08-11,113.52999877929688,113.98999786376953,113.37999725341797,113.38999938964844,100.74385070800781,1297600
+2016-08-12,113.19999694824219,113.55000305175781,112.66999816894531,113.02999877929688,100.42400360107422,1414700
+2016-08-15,113.0,114.11000061035156,112.75,113.5999984741211,100.9304428100586,2284400
+2016-08-16,113.0999984741211,113.26000213623047,112.33999633789062,112.9800033569336,100.37957763671875,1998500
+2016-08-17,113.08999633789062,113.72000122070312,112.41000366210938,112.93000030517578,100.33516693115234,1566900
+2016-08-18,112.73999786376953,113.12999725341797,111.91999816894531,112.3499984741211,99.8198471069336,2405600
+2016-08-19,112.20999908447266,113.1500015258789,111.7300033569336,113.05000305175781,100.4417724609375,1519000
+2016-08-22,112.7300033569336,113.8499984741211,112.36000061035156,113.76000213623047,101.07260131835938,1458600
+2016-08-23,113.94000244140625,115.9000015258789,113.63999938964844,115.4800033569336,102.60076141357422,2385100
+2016-08-24,115.47000122070312,115.72000122070312,114.2699966430664,114.56999969482422,101.792236328125,2266800
+2016-08-25,114.23999786376953,115.26000213623047,113.66999816894531,115.04000091552734,102.20984649658203,1869300
+2016-08-26,115.16999816894531,116.19999694824219,114.54000091552734,115.19999694824219,102.35197448730469,1419300
+2016-08-29,115.08000183105469,115.55999755859375,114.3499984741211,114.8499984741211,102.04102325439453,1367700
+2016-08-30,114.9800033569336,115.55000305175781,114.7300033569336,115.3499984741211,102.48527526855469,1319000
+2016-08-31,114.93000030517578,115.37999725341797,114.4800033569336,115.0,102.1742935180664,1999400
+2016-09-01,114.75,115.5,114.04000091552734,115.05999755859375,102.22760009765625,1572700
+2016-09-02,115.5,116.26000213623047,115.23999786376953,115.66000366210938,102.76068115234375,1539600
+2016-09-06,115.83000183105469,116.0,114.83000183105469,115.36000061035156,102.494140625,1479200
+2016-09-07,115.37000274658203,115.86000061035156,114.94000244140625,115.12000274658203,102.28092193603516,1484300
+2016-09-08,114.43000030517578,114.55999755859375,112.25,112.30000305175781,99.77542877197266,3078500
+2016-09-09,111.70999908447266,112.08999633789062,110.33000183105469,110.38999938964844,98.07843780517578,3282700
+2016-09-12,110.22000122070312,112.95999908447266,110.11000061035156,112.76000213623047,100.18411254882812,2370900
+2016-09-13,111.58000183105469,111.95999908447266,110.16999816894531,110.52999877929688,98.20283508300781,2483200
+2016-09-14,110.75,111.54000091552734,109.29000091552734,109.80000305175781,97.55424499511719,2328100
+2016-09-15,109.63999938964844,111.41999816894531,108.83000183105469,110.72000122070312,98.37164306640625,2903300
+2016-09-16,110.33000183105469,110.48999786376953,109.12000274658203,109.87999725341797,97.62532043457031,2604900
+2016-09-19,110.61000061035156,111.27999877929688,110.13999938964844,110.5,98.17616271972656,1785700
+2016-09-20,111.18000030517578,111.75,110.69999694824219,110.69999694824219,98.35385131835938,1995200
+2016-09-21,111.48999786376953,111.88999938964844,110.75,111.69999694824219,99.24234771728516,2466900
+2016-09-22,111.9800033569336,114.2699966430664,111.91000366210938,113.66000366210938,100.98375701904297,2596200
+2016-09-23,110.51000213623047,113.79000091552734,109.5,113.08999633789062,100.47730255126953,2265200
+2016-09-26,112.44999694824219,113.94999694824219,112.44999694824219,113.7300033569336,101.04594421386719,3224200
+2016-09-27,113.75,116.22000122070312,113.75,116.12999725341797,103.17826080322266,3134700
+2016-09-28,115.68000030517578,117.05999755859375,115.37000274658203,116.6500015258789,103.64027404785156,3640300
+2016-09-29,120.55999755859375,124.95999908447266,120.3499984741211,121.63999938964844,108.07374572753906,7643400
+2016-09-30,121.77999877929688,123.02999877929688,121.77999877929688,122.16999816894531,108.54460144042969,4815800
+2016-10-03,121.58999633789062,122.47000122070312,120.63999938964844,120.86000061035156,107.3807373046875,3667500
+2016-10-04,121.18000030517578,121.44000244140625,117.76000213623047,118.23999786376953,105.05294036865234,3973700
+2016-10-05,118.48999786376953,118.70999908447266,117.51000213623047,118.20999908447266,105.02629089355469,2875100
+2016-10-06,118.20999908447266,118.80999755859375,117.68000030517578,118.5199966430664,105.30171203613281,2504500
+2016-10-07,118.5199966430664,118.63999938964844,115.93000030517578,116.0,103.0627670288086,3034300
+2016-10-10,116.37999725341797,117.9800033569336,116.37999725341797,117.45999908447266,104.35992431640625,2157600
+2016-10-11,117.37999725341797,117.44000244140625,116.20999908447266,116.97000122070312,103.92459106445312,2708200
+2016-10-12,117.41000366210938,117.97000122070312,116.70999908447266,117.62000274658203,104.50208282470703,2366500
+2016-10-13,117.08000183105469,118.5,116.02999877929688,118.11000061035156,104.93743133544922,3106600
+2016-10-14,118.45999908447266,119.16000366210938,117.86000061035156,118.25,105.06180572509766,2508500
+2016-10-17,118.25,118.25,116.75,116.8499984741211,103.81795501708984,1904900
+2016-10-18,117.69999694824219,118.26000213623047,117.3499984741211,117.52999877929688,104.42212677001953,2472900
+2016-10-19,116.70999908447266,117.51000213623047,116.12999725341797,116.81999969482422,104.87097930908203,2263100
+2016-10-20,116.5999984741211,117.13999938964844,115.95999908447266,116.05000305175781,104.17974090576172,2247800
+2016-10-21,115.94999694824219,116.0,114.91000366210938,115.58999633789062,103.76678466796875,1979100
+2016-10-24,116.0199966430664,116.5,115.4800033569336,115.80000305175781,103.95530700683594,1539800
+2016-10-25,115.80000305175781,115.87000274658203,114.94999694824219,115.2699966430664,103.4795150756836,1456400
+2016-10-26,114.79000091552734,115.9000015258789,114.51000213623047,115.44999694824219,103.64112091064453,1830900
+2016-10-27,115.6500015258789,116.11000061035156,115.19999694824219,115.45999908447266,103.65010833740234,1871600
+2016-10-28,115.8499984741211,116.58000183105469,115.02999877929688,115.66999816894531,103.83860778808594,1656200
+2016-10-31,115.62999725341797,116.55999755859375,115.47000122070312,116.23999786376953,104.35031127929688,1877800
+2016-11-01,116.5,116.69999694824219,115.45999908447266,116.13999938964844,104.26054382324219,2444400
+2016-11-02,116.13999938964844,119.19999694824219,116.0,118.61000061035156,106.47787475585938,5361100
+2016-11-03,118.12999725341797,118.5,116.66000366210938,116.94999694824219,104.98770904541016,2086400
+2016-11-04,117.04000091552734,118.12000274658203,116.44000244140625,117.2300033569336,105.23905181884766,2068300
+2016-11-07,118.11000061035156,120.0,118.11000061035156,119.97000122070312,107.69877624511719,2311100
+2016-11-08,119.9000015258789,121.0,119.51000213623047,119.80999755859375,107.55516052246094,2118800
+2016-11-09,115.87999725341797,118.0,114.66000366210938,117.20999908447266,105.22108459472656,5797600
+2016-11-10,117.33999633789062,120.80000305175781,117.29000091552734,120.33000183105469,108.02198028564453,4357500
+2016-11-11,119.66000366210938,121.0,118.70999908447266,119.18000030517578,106.98959350585938,3201800
+2016-11-14,119.16999816894531,119.58999633789062,116.19999694824219,117.25,105.25700378417969,3622500
+2016-11-15,117.55000305175781,117.83999633789062,115.37999725341797,115.98999786376953,104.12589263916016,3119900
+2016-11-16,116.19000244140625,118.02999877929688,115.76000213623047,117.31999969482422,105.31985473632812,2147100
+2016-11-17,117.5,118.54000091552734,117.20999908447266,118.37000274658203,106.26244354248047,1313600
+2016-11-18,118.25,118.55999755859375,117.87000274658203,118.43000030517578,106.31631469726562,2123500
+2016-11-21,118.69999694824219,119.87999725341797,118.43000030517578,119.68000030517578,107.43844604492188,1694600
+2016-11-22,119.91999816894531,120.38999938964844,119.31999969482422,119.4800033569336,107.2589111328125,2251800
+2016-11-23,119.36000061035156,120.29000091552734,119.06999969482422,119.81999969482422,107.56414031982422,1958700
+2016-11-25,119.9000015258789,120.77999877929688,119.58999633789062,120.73999786376953,108.3900375366211,783700
+2016-11-28,120.52999877929688,121.38999938964844,120.08999633789062,120.76000213623047,108.40798950195312,2075600
+2016-11-29,120.73999786376953,121.52999877929688,120.37000274658203,120.94000244140625,108.5695571899414,1484000
+2016-11-30,121.01000213623047,121.13999938964844,119.43000030517578,119.43000030517578,107.21401977539062,2635500
+2016-12-01,119.5,120.05000305175781,117.12000274658203,117.66000366210938,105.62506866455078,2260400
+2016-12-02,117.62999725341797,118.25,116.16999816894531,117.29000091552734,105.29291534423828,1922800
+2016-12-05,117.86000061035156,118.58000183105469,117.29000091552734,117.72000122070312,105.67893981933594,2052300
+2016-12-06,118.12999725341797,118.88999938964844,117.7300033569336,118.41000366210938,106.2983627319336,1973600
+2016-12-07,118.6500015258789,121.6500015258789,118.44999694824219,121.56999969482422,109.1351318359375,2024100
+2016-12-08,121.66999816894531,122.38999938964844,121.2699966430664,121.73999786376953,109.28773498535156,1449300
+2016-12-09,121.33000183105469,123.45999908447266,120.86000061035156,123.30999755859375,110.69715118408203,2227200
+2016-12-12,122.86000061035156,123.79000091552734,122.5999984741211,123.61000061035156,110.96646881103516,1608700
+2016-12-13,123.80000305175781,125.72000122070312,123.68000030517578,125.4000015258789,112.5733642578125,2333200
+2016-12-14,125.25,125.6500015258789,123.43000030517578,123.6500015258789,111.00238037109375,2041300
+2016-12-15,123.44999694824219,125.27999877929688,123.26000213623047,124.55000305175781,111.8103256225586,1761400
+2016-12-16,124.58000183105469,125.16000366210938,122.44000244140625,123.0,110.4188461303711,4514000
+2016-12-19,123.2300033569336,124.44000244140625,123.16000366210938,123.6500015258789,111.00238037109375,2750400
+2016-12-20,124.04000091552734,124.2699966430664,123.01000213623047,124.0999984741211,111.40634155273438,3290800
+2016-12-21,118.55000305175781,119.9800033569336,117.5999984741211,117.9000015258789,105.84051513671875,6032500
+2016-12-22,118.05999755859375,118.62999725341797,117.01000213623047,117.79000091552734,105.74177551269531,2758400
+2016-12-23,117.4000015258789,118.20999908447266,117.11000061035156,117.4800033569336,105.46349334716797,1697200
+2016-12-27,117.36000061035156,118.4800033569336,117.20999908447266,117.55000305175781,105.52631378173828,1546300
+2016-12-28,118.0,118.0,116.08999633789062,116.61000061035156,104.68246459960938,1797700
+2016-12-29,116.9800033569336,117.9800033569336,116.51000213623047,117.01000213623047,105.04155731201172,1633900
+2016-12-30,117.55999755859375,117.94999694824219,116.58999633789062,117.12999725341797,105.14926147460938,1739500
+2017-01-03,117.37999725341797,117.80999755859375,115.81999969482422,116.45999908447266,104.54780578613281,2351600
+2017-01-04,116.91000366210938,117.80000305175781,116.43000030517578,116.73999786376953,104.7991714477539,2639800
+2017-01-05,116.9800033569336,117.13999938964844,114.94999694824219,114.98999786376953,103.2281723022461,3685400
+2017-01-06,114.98999786376953,116.73999786376953,114.33999633789062,116.30000305175781,104.4041976928711,4125300
+2017-01-09,116.13999938964844,116.3499984741211,114.91999816894531,115.0,103.23714447021484,2550800
+2017-01-10,114.94000244140625,115.98999786376953,114.63999938964844,115.05999755859375,103.291015625,2550100
+2017-01-11,115.4000015258789,116.26000213623047,114.91000366210938,116.12000274658203,104.24259185791016,2845800
+2017-01-12,115.62000274658203,115.97000122070312,114.83999633789062,115.77999877929688,103.9373779296875,2110800
+2017-01-13,115.3499984741211,117.44000244140625,115.3499984741211,116.94999694824219,104.98770904541016,2665600
+2017-01-17,115.91999816894531,116.36000061035156,115.47000122070312,116.02999877929688,104.16180419921875,2374300
+2017-01-18,116.54000091552734,116.94999694824219,115.73999786376953,115.94999694824219,104.08995819091797,2262200
+2017-01-19,115.5999984741211,116.0,115.2699966430664,115.5,103.68600463867188,1647100
+2017-01-20,115.87999725341797,116.25,114.80999755859375,115.06999969482422,103.29998016357422,2781400
+2017-01-23,114.77999877929688,115.2699966430664,114.61000061035156,114.81999969482422,103.0755615234375,2320000
+2017-01-24,115.19999694824219,116.63999938964844,114.83999633789062,116.4800033569336,104.5657730102539,2810100
+2017-01-25,116.9000015258789,118.36000061035156,116.69999694824219,117.56999969482422,105.54427337646484,2905900
+2017-01-26,116.98999786376953,117.44000244140625,115.62000274658203,115.93000030517578,104.072021484375,2864600
+2017-01-27,116.19999694824219,116.44000244140625,115.06999969482422,115.3499984741211,103.55135345458984,2545100
+2017-01-30,115.31999969482422,115.33000183105469,113.41000366210938,114.62999725341797,102.90501403808594,2529700
+2017-01-31,113.97000122070312,114.0199966430664,112.61000061035156,113.87000274658203,102.22273254394531,2339000
+2017-02-01,113.80000305175781,114.7699966430664,112.30999755859375,113.20999908447266,101.63023376464844,2471600
+2017-02-02,113.1500015258789,113.7699966430664,112.70999908447266,113.63999938964844,102.01628112792969,2450500
+2017-02-03,114.0,114.83000183105469,113.33999633789062,114.48999786376953,102.77931213378906,1663700
+2017-02-06,114.06999969482422,115.22000122070312,113.37999725341797,114.18000030517578,102.50100708007812,2019400
+2017-02-07,114.94999694824219,116.16999816894531,114.94999694824219,115.91999816894531,104.06303405761719,2538200
+2017-02-08,116.1500015258789,116.1500015258789,114.91999816894531,115.43000030517578,103.62316131591797,2373700
+2017-02-09,115.43000030517578,117.45999908447266,115.43000030517578,116.9800033569336,105.0146255493164,2117100
+2017-02-10,116.69999694824219,118.83999633789062,116.5199966430664,117.5999984741211,105.5711898803711,2183000
+2017-02-13,117.9000015258789,118.94999694824219,117.7300033569336,118.58999633789062,106.45993041992188,1988400
+2017-02-14,118.47000122070312,120.0,118.41000366210938,120.0,107.7257308959961,2559400
+2017-02-15,119.61000061035156,120.16999816894531,119.30000305175781,119.93000030517578,107.66287231445312,1951100
+2017-02-16,119.93000030517578,120.98999786376953,119.52999877929688,120.72000122070312,108.37207794189453,1966900
+2017-02-17,120.51000213623047,121.29000091552734,120.0999984741211,121.2300033569336,108.82989501953125,1904900
+2017-02-21,120.62999725341797,122.22000122070312,120.56999969482422,122.0999984741211,109.61091613769531,2117100
+2017-02-22,121.66000366210938,122.87999725341797,121.58000183105469,122.20999908447266,109.70967864990234,1557000
+2017-02-23,122.58999633789062,122.70999908447266,121.7300033569336,122.4800033569336,109.95204162597656,1439600
+2017-02-24,122.0,123.43000030517578,121.5999984741211,123.43000030517578,110.80486297607422,1447700
+2017-02-27,123.01000213623047,123.43000030517578,122.4800033569336,122.79000091552734,110.23033905029297,1679800
+2017-02-28,122.75,123.08999633789062,121.93000030517578,122.5,109.97001647949219,1744900
+2017-03-01,123.23999786376953,124.29000091552734,122.45999908447266,124.06999969482422,111.3794174194336,1879700
+2017-03-02,123.98999786376953,124.43000030517578,123.55999755859375,124.3499984741211,111.63078308105469,1896600
+2017-03-03,124.19999694824219,124.25,122.98999786376953,123.63999938964844,110.99339294433594,2123000
+2017-03-06,122.98999786376953,123.43000030517578,122.52999877929688,123.23999786376953,110.63430786132812,1814100
+2017-03-07,123.62999725341797,124.37999725341797,123.12000274658203,124.13999938964844,111.4422607421875,2705300
+2017-03-08,124.11000061035156,124.79000091552734,123.77999877929688,124.45999908447266,111.72952270507812,2168600
+2017-03-09,124.37000274658203,124.37000274658203,122.6500015258789,123.18000030517578,110.58045959472656,2338100
+2017-03-10,123.6500015258789,124.33000183105469,123.06999969482422,123.93000030517578,111.25373840332031,1931100
+2017-03-13,124.2300033569336,124.75,123.47000122070312,124.04000091552734,111.35250091552734,2233700
+2017-03-14,124.16999816894531,124.7300033569336,123.62999725341797,123.91000366210938,111.23579406738281,1627800
+2017-03-15,123.41000366210938,124.98999786376953,123.02999877929688,124.80000305175781,112.03475952148438,2087700
+2017-03-16,124.88999938964844,125.19000244140625,123.61000061035156,124.0999984741211,111.40634155273438,2182000
+2017-03-17,124.70999908447266,125.44999694824219,123.83000183105469,125.22000122070312,112.41178894042969,4603600
+2017-03-20,125.22000122070312,125.38999938964844,124.16999816894531,124.38999938964844,111.66669464111328,2257400
+2017-03-21,125.08000183105469,125.41000366210938,123.62999725341797,124.63999938964844,111.89112091064453,3219900
+2017-03-22,125.02999877929688,126.52999877929688,124.47000122070312,126.4800033569336,113.54290008544922,4288600
+2017-03-23,122.70999908447266,123.01000213623047,120.54000091552734,120.76000213623047,108.40798950195312,7116800
+2017-03-24,120.77999877929688,121.30999755859375,118.76000213623047,118.9800033569336,106.81004333496094,3949800
+2017-03-27,118.7300033569336,119.80000305175781,118.30000305175781,119.38999938964844,107.17810821533203,3122800
+2017-03-28,119.81999969482422,122.33999633789062,119.01000213623047,121.3499984741211,108.93763732910156,5516000
+2017-03-29,121.66000366210938,121.70999908447266,120.1500015258789,120.9800033569336,108.6054916381836,2438900
+2017-03-30,120.88999938964844,121.0,120.05000305175781,120.5199966430664,108.1925277709961,2030200
+2017-03-31,120.70999908447266,121.20999908447266,119.83999633789062,119.87999725341797,107.61799621582031,2102800
+2017-04-03,118.0,118.16999816894531,117.0,117.63999938964844,105.60708618164062,3917500
+2017-04-04,117.27999877929688,118.06999969482422,117.27999877929688,118.04000091552734,105.9662094116211,1690600
+2017-04-05,118.23999786376953,119.08999633789062,117.48999786376953,117.63999938964844,105.60708618164062,1902100
+2017-04-06,117.68000030517578,117.93000030517578,116.76000213623047,116.80999755859375,104.86200714111328,2049600
+2017-04-07,117.0,117.73999786376953,116.5,117.44000244140625,105.4275894165039,2408000
+2017-04-10,117.5,118.55999755859375,117.37000274658203,117.83999633789062,105.7866439819336,2308300
+2017-04-11,116.18000030517578,116.80000305175781,115.79000091552734,116.08000183105469,105.28779602050781,2295300
+2017-04-12,116.05000305175781,116.4000015258789,115.47000122070312,115.58000183105469,104.83425903320312,2087800
+2017-04-13,115.36000061035156,115.88999938964844,114.81999969482422,114.86000061035156,104.18121337890625,1838900
+2017-04-17,114.87999725341797,115.7300033569336,114.87999725341797,115.72000122070312,104.96125030517578,1168300
+2017-04-18,115.5,116.36000061035156,115.38999938964844,116.23999786376953,105.43291473388672,1978100
+2017-04-19,116.37000274658203,117.36000061035156,116.0,116.94999694824219,106.07688903808594,2185400
+2017-04-20,117.6500015258789,119.86000061035156,117.37999725341797,119.20999908447266,108.12679290771484,3743500
+2017-04-21,119.73999786376953,119.9800033569336,119.02999877929688,119.2300033569336,108.1449203491211,2639000
+2017-04-24,119.94000244140625,120.51000213623047,119.11000061035156,119.36000061035156,108.26284790039062,2106800
+2017-04-25,119.37999725341797,119.94000244140625,118.68000030517578,118.69000244140625,107.65514373779297,1947200
+2017-04-26,118.7300033569336,119.45999908447266,118.4000015258789,118.9800033569336,107.91816711425781,1581400
+2017-04-27,119.12000274658203,120.62000274658203,119.12000274658203,120.48999786376953,109.28778076171875,2008200
+2017-04-28,120.19000244140625,121.3499984741211,120.02999877929688,121.30000305175781,110.02247619628906,2476600
+2017-05-01,121.37000274658203,121.69000244140625,121.0999984741211,121.25,109.97713470458984,1931900
+2017-05-02,121.29000091552734,121.70999908447266,120.20999908447266,120.68000030517578,109.46011352539062,2697100
+2017-05-03,120.43000030517578,120.87000274658203,119.66999816894531,120.30000305175781,109.11544799804688,1762100
+2017-05-04,120.75,120.98999786376953,120.22000122070312,120.81999969482422,109.58710479736328,1557500
+2017-05-05,120.91000366210938,121.5199966430664,120.7699966430664,121.5199966430664,110.22201538085938,1716900
+2017-05-08,121.0999984741211,121.5199966430664,120.76000213623047,121.11000061035156,109.85015869140625,1522100
+2017-05-09,121.30000305175781,121.62999725341797,120.91000366210938,121.06999969482422,109.81385040283203,1094400
+2017-05-10,121.06999969482422,121.37000274658203,120.55999755859375,121.19999694824219,109.9317626953125,1343600
+2017-05-11,120.75,120.9000015258789,119.66999816894531,120.80000305175781,109.56895446777344,1835200
+2017-05-12,120.37999725341797,121.5,120.37999725341797,120.95999908447266,109.71408081054688,2362300
+2017-05-15,120.95999908447266,122.54000091552734,120.76000213623047,122.25,110.8841552734375,1772200
+2017-05-16,122.69000244140625,123.30999755859375,122.22000122070312,123.13999938964844,111.69141387939453,2180600
+2017-05-17,123.13999938964844,123.13999938964844,120.33999633789062,120.44000244140625,109.24244689941406,2277900
+2017-05-18,120.86000061035156,121.02999877929688,119.41000366210938,120.4000015258789,109.2061538696289,1968800
+2017-05-19,121.01000213623047,121.20999908447266,120.19000244140625,120.9800033569336,109.73223876953125,2190100
+2017-05-22,121.5999984741211,122.83999633789062,121.22000122070312,122.70999908447266,111.30137634277344,1912500
+2017-05-23,122.86000061035156,123.06999969482422,121.80000305175781,122.1500015258789,110.79345703125,1472300
+2017-05-24,120.43000030517578,122.1500015258789,120.30000305175781,121.94999694824219,110.61204528808594,2026900
+2017-05-25,122.75,123.55999755859375,122.19999694824219,123.0999984741211,111.65510559082031,1425500
+2017-05-26,122.94000244140625,123.11000061035156,122.5199966430664,122.88999938964844,111.46464538574219,1414500
+2017-05-30,122.61000061035156,123.97000122070312,122.3499984741211,123.7699966430664,112.26283264160156,1373000
+2017-05-31,124.0,124.5999984741211,123.52999877929688,124.47000122070312,112.89776611328125,2655600
+2017-06-01,124.93000030517578,125.29000091552734,123.86000061035156,125.29000091552734,113.64152526855469,1902600
+2017-06-02,125.37000274658203,125.9800033569336,124.88999938964844,125.73999786376953,114.04967498779297,1766000
+2017-06-05,126.0,126.9800033569336,125.44000244140625,126.58000183105469,114.81158447265625,1950000
+2017-06-06,126.19000244140625,127.0,126.01000213623047,126.33000183105469,114.58479309082031,1513600
+2017-06-07,126.08000183105469,126.7699966430664,125.52999877929688,126.55000305175781,114.78438568115234,1640400
+2017-06-08,126.55000305175781,127.0,125.5199966430664,126.16999816894531,114.43968963623047,2128900
+2017-06-09,126.0,126.73999786376953,124.9800033569336,125.81999969482422,114.12223815917969,1929200
+2017-06-12,125.52999877929688,126.30000305175781,124.7300033569336,126.30000305175781,114.55762481689453,2355800
+2017-06-13,126.44000244140625,127.55999755859375,126.08000183105469,127.06999969482422,115.25601959228516,2434100
+2017-06-14,127.80000305175781,128.0,126.69999694824219,127.25,115.41930389404297,1861200
+2017-06-15,126.27999877929688,127.36000061035156,124.5,127.02999877929688,115.21974182128906,2196300
+2017-06-16,127.5199966430664,128.0,126.52999877929688,127.55999755859375,115.70047760009766,2965400
+2017-06-19,128.47000122070312,128.47000122070312,127.38999938964844,127.7699966430664,115.89095306396484,2123000
+2017-06-20,127.33000183105469,127.63999938964844,126.37999725341797,126.52999877929688,114.76622009277344,2356400
+2017-06-21,127.06999969482422,127.18000030517578,126.02999877929688,127.11000061035156,115.29231262207031,3257900
+2017-06-22,122.97000122070312,123.9000015258789,119.0999984741211,122.08000183105469,110.72996520996094,8691100
+2017-06-23,122.13999938964844,123.62000274658203,121.72000122070312,122.73999786376953,111.32859802246094,3817800
+2017-06-26,123.1500015258789,124.05000305175781,122.27999877929688,122.33999633789062,110.96577453613281,2623000
+2017-06-27,122.5,122.83999633789062,122.0,122.19000244140625,110.82972717285156,2214800
+2017-06-28,122.77999877929688,123.83000183105469,122.19000244140625,123.73999786376953,112.23563385009766,1727500
+2017-06-29,123.5,123.5,122.61000061035156,122.98999786376953,111.55533599853516,2687300
+2017-06-30,123.30000305175781,124.4000015258789,123.1500015258789,123.68000030517578,112.1811752319336,2290300
+2017-07-03,123.81999969482422,124.87999725341797,123.79000091552734,123.93000030517578,112.407958984375,1236200
+2017-07-05,124.0,124.77999877929688,123.98999786376953,124.05000305175781,112.51681518554688,1328600
+2017-07-06,123.3499984741211,123.62999725341797,122.02999877929688,122.94000244140625,111.51000213623047,1938100
+2017-07-07,123.55000305175781,124.75,123.06999969482422,124.20999908447266,112.66191864013672,1889400
+2017-07-10,124.05000305175781,124.37000274658203,123.58999633789062,124.05999755859375,112.52587127685547,1301500
+2017-07-11,124.05999755859375,124.0999984741211,123.19999694824219,123.8499984741211,112.33538055419922,1379800
+2017-07-12,124.30000305175781,125.4800033569336,124.12000274658203,125.47000122070312,113.80475616455078,2017900
+2017-07-13,125.69999694824219,126.3499984741211,125.44000244140625,125.7300033569336,114.04061889648438,1713700
+2017-07-14,126.19000244140625,126.95999908447266,125.7300033569336,126.69999694824219,114.92042541503906,1752900
+2017-07-17,126.7699966430664,127.05000305175781,126.1500015258789,126.41999816894531,114.66645812988281,2005600
+2017-07-18,126.25,127.56999969482422,125.4800033569336,127.37000274658203,115.52814483642578,1641400
+2017-07-19,127.5,128.0,126.72000122070312,127.77999877929688,115.90000915527344,2275300
+2017-07-20,127.9000015258789,128.75999450683594,127.6500015258789,128.5399932861328,116.58936309814453,1655300
+2017-07-21,128.5399932861328,128.9600067138672,128.00999450683594,128.85000610351562,116.87052154541016,1765400
+2017-07-24,128.27000427246094,128.5,127.58999633789062,128.00999450683594,116.10865020751953,1763200
+2017-07-25,128.25,129.30999755859375,127.68000030517578,128.9499969482422,116.96124267578125,1600000
+2017-07-26,129.0,129.61000061035156,128.74000549316406,129.50999450683594,117.46916198730469,1615300
+2017-07-27,129.6999969482422,129.6999969482422,127.41999816894531,128.16000366210938,116.24468994140625,2097000
+2017-07-28,127.9800033569336,128.52999877929688,127.30999755859375,128.39999389648438,116.46235656738281,1133900
+2017-07-31,128.5,129.16000366210938,128.19000244140625,128.82000732421875,116.84333801269531,1584400
+2017-08-01,129.10000610351562,129.88999938964844,128.9499969482422,129.86000061035156,117.78665924072266,3465700
+2017-08-02,129.6999969482422,129.83999633789062,128.52999877929688,128.6199951171875,116.66192626953125,1318300
+2017-08-03,129.22000122070312,130.27999877929688,127.98999786376953,130.02000427246094,117.93177032470703,3559700
+2017-08-04,130.05999755859375,130.6699981689453,129.5399932861328,130.1999969482422,118.09501647949219,1283200
+2017-08-07,129.8300018310547,130.35000610351562,129.3800048828125,129.67999267578125,117.62335968017578,952900
+2017-08-08,129.32000732421875,129.88999938964844,128.94000244140625,129.1300048828125,117.12451934814453,1099500
+2017-08-09,129.00999450683594,129.77999877929688,128.9199981689453,129.6199951171875,117.5689468383789,1216900
+2017-08-10,129.22000122070312,129.77999877929688,128.19000244140625,128.24000549316406,116.31725311279297,1800900
+2017-08-11,128.6699981689453,128.7100067138672,128.1199951171875,128.1999969482422,116.28096771240234,1105500
+2017-08-14,128.8800048828125,129.8699951171875,128.6300048828125,129.69000244140625,117.63245391845703,1421600
+2017-08-15,129.41000366210938,129.8000030517578,128.74000549316406,129.3800048828125,117.35125732421875,1152500
+2017-08-16,129.66000366210938,130.49000549316406,129.39999389648438,130.02999877929688,117.94084167480469,1935500
+2017-08-17,129.8800048828125,130.02999877929688,127.55999755859375,127.58999633789062,115.72767639160156,1567200
+2017-08-18,127.7300033569336,128.2899932861328,127.2699966430664,127.44000244140625,115.59162139892578,1263500
+2017-08-21,127.48999786376953,128.30999755859375,127.26000213623047,128.1699981689453,116.25375366210938,1284500
+2017-08-22,128.55999755859375,129.47000122070312,127.98999786376953,129.30999755859375,117.28778839111328,959500
+2017-08-23,128.67999267578125,129.13999938964844,128.27999877929688,128.36000061035156,116.42609405517578,1543300
+2017-08-24,128.58999633789062,129.0800018310547,128.27000427246094,128.6699981689453,116.70726776123047,1099000
+2017-08-25,129.32000732421875,129.77999877929688,129.17999267578125,129.38999938964844,117.36033630371094,1252400
+2017-08-28,129.7100067138672,129.89999389648438,129.02000427246094,129.24000549316406,117.22428131103516,999900
+2017-08-29,128.47000122070312,129.99000549316406,128.2899932861328,129.66000366210938,117.6052474975586,1170800
+2017-08-30,129.64999389648438,129.9600067138672,129.08999633789062,129.7899932861328,117.7231216430664,1149100
+2017-08-31,130.0,130.9199981689453,129.8300018310547,130.75999450683594,118.60293579101562,2003500
+2017-09-01,130.9499969482422,130.9499969482422,129.8699951171875,130.10000610351562,118.00430297851562,1528300
+2017-09-05,130.10000610351562,130.38999938964844,129.10000610351562,129.77000427246094,117.70500946044922,2442400
+2017-09-06,130.2100067138672,131.3800048828125,130.0500030517578,131.1199951171875,118.92950439453125,1549900
+2017-09-07,131.5,134.8300018310547,131.36000061035156,134.24000549316406,121.75941467285156,2094800
+2017-09-08,134.41000366210938,134.97000122070312,133.64999389648438,133.72000122070312,121.28775024414062,2178800
+2017-09-11,134.6199951171875,136.25999450683594,133.61000061035156,136.22999572753906,123.56440734863281,1667200
+2017-09-12,136.55999755859375,136.9499969482422,136.00999450683594,136.22000122070312,123.55532836914062,1658800
+2017-09-13,135.91000366210938,136.1699981689453,134.2100067138672,134.77999877929688,122.24920654296875,3078600
+2017-09-14,134.5,135.24000549316406,134.0,134.86000061035156,122.32178497314453,3290500
+2017-09-15,135.0,135.64999389648438,134.0399932861328,135.35000610351562,122.76622772216797,3713500
+2017-09-18,135.49000549316406,137.35000610351562,135.49000549316406,136.94000244140625,124.2083969116211,2496500
+2017-09-19,137.0,137.7899932861328,136.7100067138672,136.7100067138672,123.9997787475586,2379600
+2017-09-20,136.00999450683594,138.14999389648438,136.00999450683594,138.00999450683594,125.17891693115234,1997700
+2017-09-21,137.9499969482422,138.1199951171875,136.57000732421875,136.66000366210938,123.95442962646484,2007000
+2017-09-22,136.67999267578125,138.0,136.5,137.89999389648438,125.07914733886719,1918500
+2017-09-25,137.94000244140625,138.27000427246094,137.25999450683594,138.16000366210938,125.31494140625,2463200
+2017-09-26,138.5,138.6999969482422,136.75,136.83999633789062,124.11766815185547,2911500
+2017-09-27,137.32000732421875,137.5399932861328,136.1199951171875,136.63999938964844,123.93629455566406,3885500
+2017-09-28,132.7899932861328,137.67999267578125,132.27000427246094,136.32000732421875,123.64604949951172,4246400
+2017-09-29,136.91000366210938,137.57000732421875,134.83999633789062,135.07000732421875,122.51226806640625,3312000
+2017-10-02,135.22999572753906,135.83999633789062,134.6199951171875,135.44000244140625,122.84781646728516,2667500
+2017-10-03,134.83999633789062,135.97000122070312,133.66000366210938,134.25,121.76847839355469,2534900
+2017-10-04,134.52000427246094,135.67999267578125,134.4600067138672,135.16000366210938,122.59391021728516,2193000
+2017-10-05,135.5,136.3699951171875,135.27000427246094,136.22000122070312,123.55532836914062,1666100
+2017-10-06,136.16000366210938,136.97000122070312,135.72000122070312,136.25,123.58252716064453,1275700
+2017-10-09,136.25,137.0,136.02999877929688,136.99000549316406,124.25373840332031,1012100
+2017-10-10,137.0,138.0,136.85000610351562,137.52000427246094,124.73444366455078,1804100
+2017-10-11,137.19000244140625,137.52000427246094,136.41000366210938,136.91000366210938,124.18119812011719,2648200
+2017-10-12,136.97999572753906,139.64999389648438,136.13999938964844,139.1999969482422,126.2582778930664,2872200
+2017-10-13,139.5800018310547,140.0,138.1999969482422,139.1999969482422,126.2582778930664,1687200
+2017-10-16,139.42999267578125,139.57000732421875,138.1199951171875,139.08999633789062,126.15852355957031,1453100
+2017-10-17,138.91000366210938,139.27999877929688,138.27999877929688,138.64999389648438,125.75941467285156,1446700
+2017-10-18,138.22999572753906,138.6300048828125,137.36000061035156,137.4199981689453,125.85099792480469,1584800
+2017-10-19,137.4499969482422,138.6699981689453,136.83999633789062,138.6199951171875,126.9499740600586,1351700
+2017-10-20,139.1699981689453,139.5,138.50999450683594,139.49000549316406,127.74668884277344,1368900
+2017-10-23,139.75,140.1699981689453,139.0500030517578,139.3300018310547,127.60017395019531,1518200
+2017-10-24,139.33999633789062,139.42999267578125,138.0500030517578,138.91000366210938,127.21556091308594,1215000
+2017-10-25,139.0,141.24000549316406,138.66000366210938,141.16000366210938,129.27615356445312,2354700
+2017-10-26,141.5800018310547,142.91000366210938,141.33999633789062,141.97000122070312,130.0179443359375,1965500
+2017-10-27,142.63999938964844,143.61000061035156,141.99000549316406,143.27999877929688,131.2176971435547,2367600
+2017-10-30,143.38999938964844,143.77999877929688,142.1300048828125,143.2899932861328,131.226806640625,2145000
+2017-10-31,143.17999267578125,143.2899932861328,142.16000366210938,142.36000061035156,130.37509155273438,2255300
+2017-11-01,142.25999450683594,143.19000244140625,141.47000122070312,142.9600067138672,130.92457580566406,2060100
+2017-11-02,142.5,143.77999877929688,141.92999267578125,143.42999267578125,131.35496520996094,1585200
+2017-11-03,143.42999267578125,144.69000244140625,143.10000610351562,144.0399932861328,131.9136505126953,1336000
+2017-11-06,143.1199951171875,144.2100067138672,142.2899932861328,143.92999267578125,131.8129119873047,1488700
+2017-11-07,144.47999572753906,144.47999572753906,142.94000244140625,143.5,131.4191436767578,1284400
+2017-11-08,143.75999450683594,145.0,143.0,144.88999938964844,132.6920623779297,1208300
+2017-11-09,144.61000061035156,144.72999572753906,142.97000122070312,143.8300018310547,131.7213592529297,1288500
+2017-11-10,143.52000427246094,144.07000732421875,142.6999969482422,143.88999938964844,131.77630615234375,922500
+2017-11-13,143.61000061035156,144.27999877929688,143.16000366210938,143.9199981689453,131.8037872314453,1456200
+2017-11-14,143.41000366210938,145.5,142.77000427246094,144.9600067138672,132.75621032714844,1811900
+2017-11-15,144.41000366210938,145.0,143.67999267578125,144.25999450683594,132.1151580810547,1792800
+2017-11-16,144.9600067138672,147.27999877929688,144.60000610351562,147.0399932861328,134.66110229492188,2040100
+2017-11-17,146.38999938964844,146.7899932861328,144.75,145.4499969482422,133.2049560546875,2557100
+2017-11-20,145.3699951171875,146.85000610351562,144.8800048828125,146.57000732421875,134.2306671142578,1602600
+2017-11-21,147.0,148.47000122070312,146.41000366210938,148.00999450683594,135.54940795898438,1732000
+2017-11-22,147.85000610351562,148.32000732421875,147.02999877929688,147.11000061035156,134.7252197265625,1263700
+2017-11-24,148.1699981689453,148.1699981689453,146.8000030517578,147.6300048828125,135.20144653320312,601800
+2017-11-27,148.0,148.10000610351562,147.42999267578125,147.5,135.08236694335938,1352100
+2017-11-28,148.00999450683594,148.49000549316406,146.64999389648438,148.0399932861328,135.57693481445312,1925900
+2017-11-29,148.55999755859375,148.55999755859375,145.22999572753906,146.9499969482422,134.57867431640625,1973000
+2017-11-30,147.0,148.60000610351562,146.8000030517578,148.00999450683594,135.54940795898438,2837100
+2017-12-01,147.6999969482422,148.36000061035156,145.75,146.57000732421875,134.2306671142578,1971600
+2017-12-04,147.5,147.97000122070312,146.0800018310547,147.14999389648438,134.7618408203125,2099800
+2017-12-05,147.24000549316406,148.47999572753906,146.7899932861328,147.6699981689453,135.23806762695312,1398900
+2017-12-06,147.97999572753906,148.47999572753906,147.27000427246094,148.27000427246094,135.7875518798828,1363400
+2017-12-07,148.0,148.66000366210938,147.24000549316406,148.60000610351562,136.0897979736328,1526400
+2017-12-08,149.10000610351562,150.58999633789062,148.72000122070312,150.52999877929688,137.85731506347656,1736000
+2017-12-11,150.5500030517578,151.13999938964844,150.1300048828125,150.69000244140625,138.00379943847656,1983300
+2017-12-12,150.61000061035156,152.8000030517578,149.9600067138672,152.10000610351562,139.29513549804688,2317900
+2017-12-13,151.80999755859375,152.75,150.41000366210938,151.4199981689453,138.67233276367188,1596800
+2017-12-14,151.83999633789062,152.41000366210938,151.14999389648438,151.2100067138672,138.48007202148438,1612500
+2017-12-15,152.5399932861328,152.89999389648438,150.66000366210938,152.66000366210938,139.80795288085938,3498800
+2017-12-18,153.0500030517578,153.75,151.5800018310547,151.72000122070312,138.94711303710938,2277500
+2017-12-19,151.9600067138672,152.7899932861328,150.99000549316406,152.22000122070312,139.40499877929688,2063900
+2017-12-20,152.17999267578125,152.8699951171875,151.6199951171875,151.75,138.9745635986328,3206200
+2017-12-21,156.3000030517578,158.44000244140625,153.91000366210938,154.1999969482422,141.21829223632812,4563600
+2017-12-22,155.77999877929688,156.0,153.8000030517578,153.88999938964844,140.93446350097656,1818600
+2017-12-26,153.13999938964844,153.47000122070312,152.4600067138672,152.99000549316406,140.1102294921875,1514400
+2017-12-27,153.24000549316406,153.75999450683594,152.8300018310547,153.32000732421875,140.41238403320312,1690400
+2017-12-28,153.4600067138672,153.91000366210938,152.99000549316406,153.57000732421875,140.641357421875,1124300
+2017-12-29,154.42999267578125,154.5800018310547,153.07000732421875,153.08999633789062,140.20179748535156,1452100
+2018-01-02,153.5,154.10000610351562,152.77999877929688,153.83999633789062,140.88864135742188,3061900
+2018-01-03,152.99000549316406,154.99000549316406,152.99000549316406,154.5500030517578,141.5388641357422,2064200
+2018-01-04,155.0,156.86000061035156,154.77000427246094,156.3800048828125,143.2147979736328,1777000
+2018-01-05,156.61000061035156,157.72000122070312,156.1300048828125,157.6699981689453,144.3961944580078,1597600
+2018-01-08,157.3699951171875,159.00999450683594,156.83999633789062,158.92999267578125,145.55007934570312,2616900
+2018-01-09,158.5,159.49000549316406,157.4499969482422,159.4600067138672,146.03549194335938,3204700
+2018-01-10,158.9499969482422,159.14999389648438,157.72999572753906,158.89999389648438,145.52264404296875,1624100
+2018-01-11,158.89999389648438,159.39999389648438,158.0500030517578,159.11000061035156,145.7149658203125,1809200
+2018-01-12,159.5,160.63999938964844,158.57000732421875,160.11000061035156,146.63076782226562,2048800
+2018-01-16,160.25,160.3699951171875,157.91000366210938,157.9600067138672,144.6617431640625,2858700
+2018-01-17,159.10000610351562,160.47000122070312,158.80999755859375,160.2100067138672,146.72235107421875,2143100
+2018-01-18,160.1300048828125,161.0800018310547,159.82000732421875,160.94000244140625,147.3909149169922,1715500
+2018-01-19,161.60000610351562,162.5,160.1999969482422,161.75,148.13267517089844,2246700
+2018-01-22,161.2100067138672,161.8800048828125,160.82000732421875,161.42999267578125,147.83961486816406,1720000
+2018-01-23,161.2899932861328,162.0500030517578,160.63999938964844,160.8800048828125,147.33595275878906,1635800
+2018-01-24,161.1999969482422,161.99000549316406,160.5399932861328,160.60000610351562,147.07949829101562,1951900
+2018-01-25,161.1199951171875,161.75,160.6199951171875,160.7899932861328,147.2535400390625,1327100
+2018-01-26,161.25,162.5800018310547,160.3300018310547,162.5500030517578,148.8653564453125,1950700
+2018-01-29,162.3300018310547,162.60000610351562,160.97000122070312,161.19000244140625,147.619873046875,1314800
+2018-01-30,160.9600067138672,161.16000366210938,159.11000061035156,159.6999969482422,146.2552947998047,1700000
+2018-01-31,160.08999633789062,160.9499969482422,159.72999572753906,160.6999969482422,147.1710968017578,1878300
+2018-02-01,160.16000366210938,161.1300048828125,159.5399932861328,160.4600067138672,146.9512939453125,1692600
+2018-02-02,159.97999572753906,160.27000427246094,156.6300048828125,156.89999389648438,143.6909942626953,2183600
+2018-02-05,156.1199951171875,159.27000427246094,150.72999572753906,151.8300018310547,139.04782104492188,3733700
+2018-02-06,150.2899932861328,155.17999267578125,149.42999267578125,154.69000244140625,141.6670379638672,4259600
+2018-02-07,154.22000122070312,158.92999267578125,153.07000732421875,155.14999389648438,142.08836364746094,2918700
+2018-02-08,155.30999755859375,155.47000122070312,150.3699951171875,150.50999450683594,137.83897399902344,2900900
+2018-02-09,151.69000244140625,154.99000549316406,148.7899932861328,153.83999633789062,140.88864135742188,3656800
+2018-02-12,154.6699981689453,156.47000122070312,153.89999389648438,154.9499969482422,141.9051971435547,2273700
+2018-02-13,154.1999969482422,156.99000549316406,153.99000549316406,156.83999633789062,143.6360626220703,2059500
+2018-02-14,156.00999450683594,160.1199951171875,155.14999389648438,159.7899932861328,146.33770751953125,2583200
+2018-02-15,160.38999938964844,161.11000061035156,158.11000061035156,161.05999755859375,147.5008087158203,1854900
+2018-02-16,160.9600067138672,163.60000610351562,160.85000610351562,162.66000366210938,148.96609497070312,1997900
+2018-02-20,162.3800048828125,162.72000122070312,161.07000732421875,161.44000244140625,147.8488311767578,1425700
+2018-02-21,161.58999633789062,163.75999450683594,160.4199981689453,160.4600067138672,146.9512939453125,1628600
+2018-02-22,161.0800018310547,162.0,159.91000366210938,160.32000732421875,146.82315063476562,1511700
+2018-02-23,161.10000610351562,163.0500030517578,160.32000732421875,162.9499969482422,149.23170471191406,1577200
+2018-02-26,163.82000732421875,164.8300018310547,162.9199981689453,164.74000549316406,150.87100219726562,1782800
+2018-02-27,164.8000030517578,165.5800018310547,162.5500030517578,162.5500030517578,148.8653564453125,1820800
+2018-02-28,162.89999389648438,164.38999938964844,160.9499969482422,161.00999450683594,147.4550018310547,2002200
+2018-03-01,161.27999877929688,161.58999633789062,155.8800048828125,156.14999389648438,143.00416564941406,3005400
+2018-03-02,155.2100067138672,157.6300048828125,154.69000244140625,157.5,144.24053955078125,2960100
+2018-03-05,157.1699981689453,159.66000366210938,156.99000549316406,158.85000610351562,145.4768829345703,1936800
+2018-03-06,159.1699981689453,160.14999389648438,156.97999572753906,158.02999877929688,144.7259063720703,2352500
+2018-03-07,156.97999572753906,158.9600067138672,156.52000427246094,158.5500030517578,145.20213317871094,3176200
+2018-03-08,159.00999450683594,159.4199981689453,158.0399932861328,158.5,145.15631103515625,3093200
+2018-03-09,159.64999389648438,161.8300018310547,159.2100067138672,161.50999450683594,147.91293334960938,2988000
+2018-03-12,162.0,162.77000427246094,161.02000427246094,161.69000244140625,148.0777587890625,2105000
+2018-03-13,162.1199951171875,164.3000030517578,162.05999755859375,162.49000549316406,148.81040954589844,2742200
+2018-03-14,162.75999450683594,163.1999969482422,160.4199981689453,161.0,147.4458465576172,2214800
+2018-03-15,161.2899932861328,163.49000549316406,160.88999938964844,162.86000061035156,149.14927673339844,1840300
+2018-03-16,162.61000061035156,163.2899932861328,160.8800048828125,160.88999938964844,147.34510803222656,4018600
+2018-03-19,160.55999755859375,161.5,159.3699951171875,160.6199951171875,147.09783935546875,1890000
+2018-03-20,160.9499969482422,163.14999389648438,160.9499969482422,162.8800048828125,149.1676025390625,2249400
+2018-03-21,163.1999969482422,163.72000122070312,161.92999267578125,162.02999877929688,148.38914489746094,3452600
+2018-03-22,156.75,157.94000244140625,149.72999572753906,150.22999572753906,137.58255004882812,8203600
+2018-03-23,151.3300018310547,152.47000122070312,147.16000366210938,147.35000610351562,134.9449920654297,4039800
+2018-03-26,149.0,153.1699981689453,149.0,152.85000610351562,139.9819793701172,4231000
+2018-03-27,153.22999572753906,153.66000366210938,147.8000030517578,148.86000061035156,136.32791137695312,3212000
+2018-03-28,149.67999267578125,150.35000610351562,147.33999633789062,147.41000366210938,134.99993896484375,2965700
+2018-03-29,148.2899932861328,153.5,147.82000732421875,153.5,140.57728576660156,3595900
+2018-04-02,151.82000732421875,151.82000732421875,146.5,147.97999572753906,135.52195739746094,2845800
+2018-04-03,148.49000549316406,148.97000122070312,146.0500030517578,148.7899932861328,136.26376342773438,2363300
+2018-04-04,146.69000244140625,150.47999572753906,146.05999755859375,149.97000122070312,137.3444061279297,2161100
+2018-04-05,151.10000610351562,152.07000732421875,150.00999450683594,151.57000732421875,138.80975341796875,3336300
+2018-04-06,149.89999389648438,150.7899932861328,146.19000244140625,147.3800048828125,134.97250366210938,1927200
+2018-04-09,148.25999450683594,150.42999267578125,148.00999450683594,148.25,135.7692108154297,1465800
+2018-04-10,149.99000549316406,152.74000549316406,149.83999633789062,152.0500030517578,139.24932861328125,2257400
+2018-04-11,149.39999389648438,149.8699951171875,148.16000366210938,148.39999389648438,137.10586547851562,1734900
+2018-04-12,149.17999267578125,151.1300048828125,148.92999267578125,150.08999633789062,138.66726684570312,2005600
+2018-04-13,151.0,151.41000366210938,149.4600067138672,150.1300048828125,138.7042694091797,1607800
+2018-04-16,151.4499969482422,152.0500030517578,150.47999572753906,151.4199981689453,139.89602661132812,2151600
+2018-04-17,152.64999389648438,154.58999633789062,152.0800018310547,154.24000549316406,142.50143432617188,2702300
+2018-04-18,154.35000610351562,155.6999969482422,153.33999633789062,155.52000427246094,143.6840057373047,1975700
+2018-04-19,155.0,155.2100067138672,153.6199951171875,154.58999633789062,142.82476806640625,1512900
+2018-04-20,154.02000427246094,154.75,151.91000366210938,152.41000366210938,140.8107147216797,2302000
+2018-04-23,153.22999572753906,153.4600067138672,152.11000061035156,153.0399932861328,141.39273071289062,1533000
+2018-04-24,153.57000732421875,154.33999633789062,149.85000610351562,151.07000732421875,139.5726776123047,1922600
+2018-04-25,151.5,151.5,148.42999267578125,150.08999633789062,138.66726684570312,2040200
+2018-04-26,150.92999267578125,153.1300048828125,150.60000610351562,152.2899932861328,140.6998291015625,1634600
+2018-04-27,152.2899932861328,152.97000122070312,151.19000244140625,152.38999938964844,140.79222106933594,1179500
+2018-04-30,153.1699981689453,153.25999450683594,151.17999267578125,151.1999969482422,139.6927947998047,1504700
+2018-05-01,151.08999633789062,151.9499969482422,150.1199951171875,151.9199981689453,140.3579864501953,1204800
+2018-05-02,151.72000122070312,152.08999633789062,150.41000366210938,150.7100067138672,139.2400665283203,1642100
+2018-05-03,150.3000030517578,152.0399932861328,149.13999938964844,151.72999572753906,140.1824493408203,1725000
+2018-05-04,150.7100067138672,153.9600067138672,150.35000610351562,153.44000244140625,141.7623291015625,1504100
+2018-05-07,152.9499969482422,153.0800018310547,151.83999633789062,152.3000030517578,140.70907592773438,2057000
+2018-05-08,151.35000610351562,152.5,151.02999877929688,151.94000244140625,140.37644958496094,1770100
+2018-05-09,152.89999389648438,154.97999572753906,152.1999969482422,154.6199951171875,142.8524932861328,1515300
+2018-05-10,154.99000549316406,157.0,154.42999267578125,156.5399932861328,144.62640380859375,1299400
+2018-05-11,156.5399932861328,157.6199951171875,155.82000732421875,157.0800018310547,145.12525939941406,1211600
+2018-05-14,157.32000732421875,157.64999389648438,155.30999755859375,155.57000732421875,143.73020935058594,1636700
+2018-05-15,154.72999572753906,154.8000030517578,153.3800048828125,154.07000732421875,142.34437561035156,1774500
+2018-05-16,154.5,155.0500030517578,153.66000366210938,154.0800018310547,142.35362243652344,1946900
+2018-05-17,154.41000366210938,155.72000122070312,153.82000732421875,154.92999267578125,143.138916015625,1615300
+2018-05-18,155.0,155.92999267578125,154.6199951171875,155.30999755859375,143.49000549316406,1517400
+2018-05-21,156.02000427246094,157.4199981689453,156.02000427246094,156.94000244140625,144.99595642089844,1653000
+2018-05-22,156.97000122070312,157.42999267578125,155.14999389648438,155.3300018310547,143.50843811035156,1757100
+2018-05-23,155.2899932861328,156.05999755859375,154.08999633789062,155.30999755859375,143.49000549316406,1738000
+2018-05-24,155.8300018310547,156.0500030517578,154.69000244140625,155.58999633789062,143.74868774414062,1911100
+2018-05-25,155.38999938964844,156.47999572753906,155.0500030517578,155.99000549316406,144.11822509765625,1314900
+2018-05-29,154.9600067138672,155.24000549316406,152.66000366210938,153.5399932861328,141.8546905517578,2047300
+2018-05-30,154.8000030517578,156.5399932861328,154.52999877929688,156.02999877929688,144.1551971435547,1577800
+2018-05-31,156.0,156.77999877929688,154.91000366210938,155.74000549316406,143.88731384277344,2767100
+2018-06-01,156.94000244140625,159.27999877929688,156.55999755859375,158.88999938964844,146.7975616455078,1808800
+2018-06-04,158.64999389648438,160.0,158.05999755859375,159.42999267578125,147.29641723632812,1481800
+2018-06-05,159.16000366210938,160.36000061035156,159.0500030517578,159.9199981689453,147.74913024902344,1756500
+2018-06-06,160.57000732421875,162.75,160.16000366210938,162.7100067138672,150.32681274414062,1771300
+2018-06-07,162.74000549316406,162.85000610351562,159.60000610351562,160.61000061035156,148.38662719726562,1841800
+2018-06-08,160.7100067138672,162.3300018310547,160.61000061035156,162.1699981689453,149.82791137695312,1725200
+2018-06-11,161.52999877929688,163.6300048828125,161.52999877929688,162.75,150.36378479003906,1978400
+2018-06-12,163.44000244140625,164.00999450683594,162.4499969482422,162.83999633789062,150.44692993164062,2881300
+2018-06-13,163.08999633789062,164.25,162.61000061035156,163.02000427246094,150.6132354736328,2357600
+2018-06-14,163.3300018310547,163.9499969482422,162.13999938964844,162.75999450683594,150.3729705810547,1914400
+2018-06-15,161.83999633789062,163.6999969482422,160.63999938964844,163.47999572753906,151.0382080078125,8561500
+2018-06-18,162.0,162.97999572753906,160.86000061035156,162.8800048828125,150.4838409423828,1789800
+2018-06-19,162.1199951171875,163.33999633789062,161.3000030517578,163.30999755859375,150.88116455078125,2574400
+2018-06-20,163.0,163.3699951171875,161.66000366210938,161.77000427246094,149.45835876464844,2026800
+2018-06-21,161.3699951171875,161.92999267578125,159.6300048828125,160.02999877929688,147.8507537841797,2034200
+2018-06-22,160.5,160.5,158.44000244140625,159.6300048828125,147.48121643066406,3623900
+2018-06-25,157.99000549316406,158.05999755859375,155.35000610351562,156.16000366210938,144.2753143310547,3134500
+2018-06-26,156.52999877929688,157.58999633789062,156.16000366210938,156.86000061035156,144.9220428466797,2164000
+2018-06-27,157.16000366210938,158.6999969482422,155.3000030517578,155.33999633789062,143.51768493652344,3191900
+2018-06-28,160.49000549316406,165.55999755859375,159.6999969482422,164.5,151.98057556152344,5801100
+2018-06-29,164.19000244140625,165.55999755859375,163.02999877929688,163.58999633789062,151.13983154296875,3370000
+2018-07-02,161.89999389648438,163.4199981689453,161.3000030517578,163.22999572753906,150.80722045898438,2279400
+2018-07-03,163.91000366210938,165.4199981689453,163.02000427246094,163.33999633789062,150.90887451171875,1919100
+2018-07-05,163.6999969482422,164.85000610351562,163.16000366210938,164.8000030517578,152.2577362060547,2427900
+2018-07-06,164.77000427246094,165.1699981689453,163.00999450683594,164.50999450683594,151.98983764648438,1840400
+2018-07-09,165.0,166.25999450683594,165.0,166.1300048828125,153.48655700683594,1651600
+2018-07-10,166.5,167.77000427246094,166.33999633789062,166.4600067138672,153.79139709472656,2071000
+2018-07-11,165.39999389648438,167.10000610351562,164.61000061035156,166.30999755859375,153.65284729003906,1307100
+2018-07-12,167.52000427246094,168.14999389648438,166.97999572753906,168.02999877929688,155.241943359375,1717000
+2018-07-13,167.75,168.5,167.6300048828125,168.08999633789062,155.29737854003906,1420300
+2018-07-16,168.14999389648438,168.47000122070312,167.3800048828125,167.63999938964844,154.88157653808594,1522800
+2018-07-17,167.0800018310547,168.9499969482422,167.0,168.07000732421875,155.27890014648438,2315300
+2018-07-18,167.47000122070312,167.47000122070312,165.97000122070312,166.3800048828125,153.717529296875,2206500
+2018-07-19,166.2100067138672,167.27000427246094,165.50999450683594,166.88999938964844,154.1886749267578,2055100
+2018-07-20,166.58999633789062,166.99000549316406,166.32000732421875,166.52000427246094,153.8468780517578,1110200
+2018-07-23,165.92999267578125,166.4499969482422,165.50999450683594,165.9600067138672,153.32945251464844,1783300
+2018-07-24,166.3300018310547,166.52000427246094,164.30999755859375,165.1699981689453,152.59959411621094,2545500
+2018-07-25,165.0,167.1199951171875,165.0,167.0800018310547,154.3642120361328,2285200
+2018-07-26,167.39999389648438,168.11000061035156,165.05999755859375,165.1699981689453,152.59959411621094,2228000
+2018-07-27,165.36000061035156,165.75,161.11000061035156,162.02000427246094,149.6893310546875,2704000
+2018-07-30,162.24000549316406,162.4199981689453,158.0800018310547,159.4199981689453,147.2871856689453,2553200
+2018-07-31,160.3000030517578,161.3000030517578,158.88999938964844,159.3300018310547,147.2040557861328,2722700
+2018-08-01,160.30999755859375,161.38999938964844,159.08999633789062,159.7100067138672,147.55514526367188,2060600
+2018-08-02,158.3000030517578,160.3000030517578,157.83999633789062,160.14999389648438,147.96168518066406,1774700
+2018-08-03,160.49000549316406,160.94000244140625,158.9600067138672,160.3699951171875,148.16490173339844,1478500
+2018-08-06,160.27000427246094,161.00999450683594,159.5800018310547,160.5800018310547,148.35894775390625,1135800
+2018-08-07,161.17999267578125,161.91000366210938,161.0,161.1999969482422,148.9317169189453,1415700
+2018-08-08,161.10000610351562,161.64999389648438,160.89999389648438,161.13999938964844,148.87632751464844,1123400
+2018-08-09,161.1300048828125,161.74000549316406,160.5399932861328,160.63999938964844,148.41433715820312,1722100
+2018-08-10,160.0500030517578,161.47000122070312,159.8800048828125,160.67999267578125,148.45127868652344,1354200
+2018-08-13,160.72999572753906,161.89999389648438,160.0500030517578,160.22999572753906,148.03558349609375,1590100
+2018-08-14,160.08999633789062,161.6300048828125,159.88999938964844,161.24000549316406,148.9687042236328,2083200
+2018-08-15,160.55999755859375,161.44000244140625,159.75999450683594,160.41000366210938,148.20187377929688,1669400
+2018-08-16,161.8000030517578,163.25,161.50999450683594,162.88999938964844,150.4931182861328,1957000
+2018-08-17,163.47000122070312,165.1699981689453,163.05999755859375,164.88999938964844,152.3408966064453,2717500
+2018-08-20,165.33999633789062,165.63999938964844,164.8000030517578,165.1199951171875,152.55340576171875,1285800
+2018-08-21,165.5,165.89999389648438,164.52000427246094,164.61000061035156,152.08218383789062,1291600
+2018-08-22,164.69000244140625,165.86000061035156,164.33999633789062,164.9199981689453,152.36862182617188,1184400
+2018-08-23,164.97999572753906,166.47999572753906,164.97999572753906,165.1999969482422,152.62728881835938,1299200
+2018-08-24,165.91000366210938,166.7899932861328,165.00999450683594,165.8800048828125,153.2555694580078,1768200
+2018-08-27,166.77999877929688,167.25,166.13999938964844,166.8699951171875,154.17022705078125,1406800
+2018-08-28,167.3800048828125,167.89999389648438,166.5800018310547,167.6699981689453,154.90933227539062,1668500
+2018-08-29,167.5500030517578,169.9199981689453,167.5500030517578,169.77000427246094,156.84951782226562,1370800
+2018-08-30,169.55999755859375,169.77000427246094,168.1300048828125,168.6300048828125,155.79629516601562,1480000
+2018-08-31,168.7100067138672,169.55999755859375,168.1999969482422,169.07000732421875,156.20281982421875,2803300
+2018-09-04,168.75999450683594,169.58999633789062,167.8800048828125,169.5,156.60008239746094,1676900
+2018-09-05,169.0500030517578,169.2899932861328,167.5,168.63999938964844,155.8054656982422,1869000
+2018-09-06,168.27999877929688,169.9199981689453,167.83999633789062,169.36000061035156,156.470703125,1813000
+2018-09-07,168.8699951171875,169.6699981689453,168.4600067138672,169.07000732421875,156.20281982421875,1826600
+2018-09-10,169.86000061035156,171.0,169.4499969482422,169.5500030517578,156.64630126953125,1888500
+2018-09-11,169.7100067138672,171.00999450683594,169.22999572753906,170.69000244140625,157.6995086669922,1963400
+2018-09-12,170.69000244140625,171.02999877929688,169.50999450683594,170.35000610351562,157.38540649414062,1743300
+2018-09-13,171.16000366210938,172.50999450683594,170.85000610351562,172.07000732421875,158.9744415283203,1586500
+2018-09-14,171.74000549316406,172.27000427246094,171.02999877929688,171.63999938964844,158.57717895507812,2212900
+2018-09-17,171.4499969482422,171.72000122070312,170.75999450683594,171.0399932861328,158.0228729248047,1770900
+2018-09-18,171.13999938964844,172.8300018310547,171.05999755859375,172.41000366210938,159.2886199951172,2078400
+2018-09-19,172.82000732421875,173.30999755859375,171.85000610351562,173.13999938964844,159.96302795410156,1531100
+2018-09-20,173.89999389648438,174.38999938964844,173.25999450683594,174.1300048828125,160.877685546875,1818900
+2018-09-21,174.75,175.63999938964844,173.8699951171875,174.19000244140625,160.93310546875,4743000
+2018-09-24,173.05999755859375,173.25,172.24000549316406,172.6300048828125,159.49188232421875,2074700
+2018-09-25,173.5399932861328,174.5,172.42999267578125,172.82000732421875,159.66738891601562,1979900
+2018-09-26,173.07000732421875,174.5500030517578,172.4600067138672,172.97000122070312,159.80596923828125,2623900
+2018-09-27,168.92999267578125,173.92999267578125,168.6999969482422,170.0500030517578,157.10816955566406,3112800
+2018-09-28,169.99000549316406,170.8000030517578,169.05999755859375,170.1999969482422,157.24679565429688,2384500
+2018-10-01,171.13999938964844,174.17999267578125,171.11000061035156,173.50999450683594,160.3048858642578,2336700
+2018-10-02,173.1199951171875,173.55999755859375,172.50999450683594,173.14999389648438,159.97227478027344,1762700
+2018-10-03,173.72000122070312,174.82000732421875,173.66000366210938,174.13999938964844,160.8869171142578,1655500
+2018-10-04,173.8699951171875,174.13999938964844,170.47999572753906,171.86000061035156,158.7804412841797,1779100
+2018-10-05,171.52999877929688,172.14999389648438,170.11000061035156,171.22999572753906,158.19839477539062,1485800
+2018-10-08,170.33999633789062,171.74000549316406,168.64999389648438,169.89999389648438,156.9696044921875,1693600
+2018-10-09,169.2100067138672,169.8800048828125,168.11000061035156,168.8000030517578,155.9533233642578,2027900
+2018-10-10,168.5,168.6300048828125,161.5800018310547,161.74000549316406,149.43064880371094,2972300
+2018-10-11,161.1199951171875,161.5399932861328,155.11000061035156,156.0,144.12747192382812,4752800
+2018-10-12,159.58999633789062,160.22999572753906,157.38999938964844,159.44000244140625,147.30567932128906,3376300
+2018-10-15,158.94000244140625,159.6199951171875,157.83999633789062,157.9199981689453,145.9013671875,1945100
+2018-10-16,159.57000732421875,161.8800048828125,158.89999389648438,161.1999969482422,148.9317169189453,2830200
+2018-10-17,159.14999389648438,160.36000061035156,157.8000030517578,158.89999389648438,148.14854431152344,2687200
+2018-10-18,158.44000244140625,158.44000244140625,155.1699981689453,156.1999969482422,145.6312255859375,2196000
+2018-10-19,156.00999450683594,158.64999389648438,155.42999267578125,158.27999877929688,147.57052612304688,2426100
+2018-10-22,158.08999633789062,160.2899932861328,157.02999877929688,159.5500030517578,148.7545928955078,1958300
+2018-10-23,156.6999969482422,159.32000732421875,155.5800018310547,158.08999633789062,147.39332580566406,2204000
+2018-10-24,157.8699951171875,158.44000244140625,153.0,153.1199951171875,142.7596435546875,2473700
+2018-10-25,155.39999389648438,157.9600067138672,154.8800048828125,156.9199981689453,146.3025360107422,2313700
+2018-10-26,154.3000030517578,156.0800018310547,152.86000061035156,154.4499969482422,143.99966430664062,2472500
+2018-10-29,156.0500030517578,156.63999938964844,150.6300048828125,152.74000549316406,142.40538024902344,1909200
+2018-10-30,153.44000244140625,154.86000061035156,152.30999755859375,154.6199951171875,144.1581573486328,2296400
+2018-10-31,156.22000122070312,159.4499969482422,156.02999877929688,157.6199951171875,146.9551544189453,2414900
+2018-11-01,157.89999389648438,159.2100067138672,157.44000244140625,158.5800018310547,147.85018920898438,1771600
+2018-11-02,158.94000244140625,160.6699981689453,155.99000549316406,157.38999938964844,146.74073791503906,1998600
+2018-11-05,157.6300048828125,158.9600067138672,156.72999572753906,158.60000610351562,147.86886596679688,1705200
+2018-11-06,158.9600067138672,159.97000122070312,158.6999969482422,159.4199981689453,148.63336181640625,1364700
+2018-11-07,160.0,163.99000549316406,159.99000549316406,163.8699951171875,152.78225708007812,2278400
+2018-11-08,162.8699951171875,164.5399932861328,162.8699951171875,164.5,153.36965942382812,1294400
+2018-11-09,164.02999877929688,165.64999389648438,163.13999938964844,165.14999389648438,153.97569274902344,1882100
+2018-11-12,164.52000427246094,164.9499969482422,162.32000732421875,162.44000244140625,151.44906616210938,2263800
+2018-11-13,162.6699981689453,163.83999633789062,160.92999267578125,161.4499969482422,150.52601623535156,1486700
+2018-11-14,163.22000122070312,163.39999389648438,159.3800048828125,160.2899932861328,149.4445037841797,2819900
+2018-11-15,159.9199981689453,162.9499969482422,159.42999267578125,162.49000549316406,151.4956512451172,2561800
+2018-11-16,161.7100067138672,165.8300018310547,161.69000244140625,165.0,153.83583068847656,3218500
+2018-11-19,164.5,165.94000244140625,162.11000061035156,162.77000427246094,151.7567138671875,2194400
+2018-11-20,160.1999969482422,160.97000122070312,157.74000549316406,158.89999389648438,148.14854431152344,2224800
+2018-11-21,160.0,160.0,156.74000549316406,156.97999572753906,146.3584747314453,2525600
+2018-11-23,155.85000610351562,157.8699951171875,155.25,156.92999267578125,146.3118438720703,938800
+2018-11-26,158.5399932861328,159.47999572753906,157.3800048828125,158.39999389648438,147.6824188232422,2127500
+2018-11-27,158.0399932861328,159.3800048828125,157.50999450683594,159.11000061035156,148.3443603515625,1930000
+2018-11-28,160.00999450683594,162.36000061035156,159.2899932861328,162.2100067138672,151.234619140625,2784000
+2018-11-29,162.2100067138672,162.4600067138672,160.80999755859375,161.07000732421875,150.17178344726562,2414600
+2018-11-30,161.77000427246094,164.5399932861328,160.97999572753906,164.52000427246094,153.3883056640625,5832800
+2018-12-03,165.97000122070312,167.07000732421875,164.67999267578125,166.82000732421875,155.53268432617188,2319800
+2018-12-04,166.4600067138672,168.3699951171875,164.08999633789062,164.2100067138672,153.09927368164062,3108900
+2018-12-06,160.7100067138672,161.74000549316406,156.63999938964844,159.25,148.47486877441406,6012000
+2018-12-07,158.8800048828125,160.77999877929688,156.24000549316406,157.4499969482422,146.79666137695312,3090000
+2018-12-10,157.02000427246094,158.64999389648438,154.41000366210938,157.72000122070312,147.0484161376953,2280800
+2018-12-11,160.0,160.8300018310547,157.41000366210938,158.3000030517578,147.5891571044922,1786300
+2018-12-12,160.25999450683594,161.2100067138672,158.52999877929688,158.6199951171875,147.88751220703125,2423400
+2018-12-13,159.7899932861328,161.08999633789062,159.22000122070312,160.25,149.40724182128906,2227100
+2018-12-14,158.3300018310547,158.63999938964844,155.1199951171875,155.52999877929688,145.00657653808594,2336100
+2018-12-17,154.72999572753906,154.97999572753906,150.8800048828125,151.6699981689453,141.40777587890625,2755000
+2018-12-18,153.3300018310547,154.02999877929688,151.14999389648438,152.13999938964844,141.84596252441406,2692600
+2018-12-19,152.2899932861328,156.2100067138672,149.5800018310547,150.9600067138672,140.74581909179688,3261000
+2018-12-20,146.0,147.1999969482422,139.49000549316406,143.5,133.79052734375,6409200
+2018-12-21,141.02000427246094,144.85000610351562,136.92999267578125,137.1999969482422,127.91682434082031,6236900
+2018-12-24,136.5800018310547,136.9199981689453,133.60000610351562,133.6699981689453,124.62567901611328,2305400
+2018-12-26,134.8000030517578,139.02000427246094,132.6300048828125,139.00999450683594,129.60438537597656,2488600
+2018-12-27,137.11000061035156,140.41000366210938,134.69000244140625,140.41000366210938,130.9096221923828,2684100
+2018-12-28,141.00999450683594,141.8000030517578,138.80999755859375,139.82000732421875,130.3595428466797,2015600
+2018-12-31,140.39999389648438,141.2899932861328,139.38999938964844,141.00999450683594,131.4690399169922,1826400
+2019-01-02,138.92999267578125,141.19000244140625,138.27999877929688,140.58999633789062,131.0774383544922,2059300
+2019-01-03,139.1300048828125,139.57000732421875,135.5800018310547,135.7899932861328,126.60220336914062,2801300
+2019-01-04,138.1199951171875,141.33999633789062,137.5,141.07000732421875,131.52499389648438,2296400
+2019-01-07,140.8300018310547,142.3699951171875,139.85000610351562,141.55999755859375,131.98179626464844,2315600
+2019-01-08,144.6300048828125,146.80999755859375,142.69000244140625,145.13999938964844,135.31959533691406,2647800
+2019-01-09,145.25999450683594,147.1999969482422,145.13999938964844,145.8699951171875,136.00021362304688,2181500
+2019-01-10,144.66000366210938,147.1300048828125,144.27000427246094,147.02000427246094,137.07237243652344,1836300
+2019-01-11,143.00999450683594,147.42999267578125,143.00999450683594,146.22999572753906,136.3358612060547,2004100
+2019-01-14,144.77999877929688,145.66000366210938,144.14999389648438,144.92999267578125,135.123779296875,1484500
+2019-01-15,145.0800018310547,147.5,145.00999450683594,146.88999938964844,136.95118713378906,1543800
+2019-01-16,148.77999877929688,149.4600067138672,147.72000122070312,147.8800048828125,137.87420654296875,2677100
+2019-01-17,147.24000549316406,149.6199951171875,147.24000549316406,149.1199951171875,139.03028869628906,1814700
+2019-01-18,150.0,151.39999389648438,149.11000061035156,150.4499969482422,140.2703094482422,2470500
+2019-01-22,149.5,150.39999389648438,147.91000366210938,148.97000122070312,138.8904266357422,1950300
+2019-01-23,149.86000061035156,150.92999267578125,147.44000244140625,148.4199981689453,138.377685546875,1989400
+2019-01-24,148.80999755859375,150.30999755859375,148.6699981689453,150.14999389648438,139.99058532714844,1947100
+2019-01-25,151.5800018310547,152.22000122070312,150.9600067138672,151.85000610351562,141.57559204101562,1742800
+2019-01-28,150.72000122070312,152.24000549316406,150.1999969482422,152.24000549316406,141.93919372558594,2046500
+2019-01-29,152.02000427246094,152.41000366210938,151.11000061035156,152.02000427246094,141.73410034179688,1963200
+2019-01-30,152.52000427246094,154.5,151.83999633789062,154.08999633789062,143.66403198242188,1679400
+2019-01-31,153.5,154.89999389648438,153.1199951171875,153.5500030517578,143.1605682373047,2115600
+2019-02-01,154.25,155.22000122070312,153.66000366210938,154.74000549316406,144.27008056640625,1957400
+2019-02-04,155.0,156.63999938964844,154.22999572753906,156.5500030517578,145.95761108398438,1666100
+2019-02-05,156.75,157.41000366210938,156.5500030517578,157.32000732421875,146.67547607421875,1985700
+2019-02-06,157.14999389648438,158.02999877929688,156.88999938964844,157.16000366210938,146.5262908935547,1375100
+2019-02-07,155.85000610351562,156.0,154.19000244140625,155.17999267578125,144.68026733398438,2109800
+2019-02-08,154.14999389648438,155.9499969482422,154.02000427246094,155.58999633789062,145.06253051757812,2300000
+2019-02-11,156.0,157.3000030517578,155.02000427246094,155.32000732421875,144.81080627441406,1410500
+2019-02-12,156.02999877929688,157.02999877929688,155.63999938964844,156.6300048828125,146.0321502685547,1861300
+2019-02-13,157.0,158.5399932861328,156.86000061035156,158.02999877929688,147.33741760253906,1952100
+2019-02-14,157.72000122070312,158.83999633789062,156.74000549316406,157.85000610351562,147.1696319580078,1552900
+2019-02-15,159.0800018310547,159.3300018310547,158.22999572753906,159.22999572753906,148.4562225341797,2395200
+2019-02-19,158.61000061035156,160.10000610351562,158.19000244140625,159.47999572753906,148.68931579589844,1656500
+2019-02-20,159.77999877929688,160.1199951171875,158.42999267578125,159.7100067138672,148.9037628173828,1942300
+2019-02-21,159.5800018310547,160.0500030517578,158.8800048828125,159.52999877929688,148.73597717285156,1835700
+2019-02-22,160.17999267578125,161.8300018310547,159.9600067138672,161.5,150.57264709472656,1679300
+2019-02-25,162.05999755859375,162.41000366210938,161.52999877929688,161.6699981689453,150.7311553955078,1368000
+2019-02-26,161.6199951171875,162.5,161.0399932861328,161.33999633789062,150.42347717285156,1526200
+2019-02-27,160.85000610351562,161.25999450683594,160.1300048828125,160.6300048828125,149.76148986816406,1536300
+2019-02-28,160.89999389648438,162.0,160.38999938964844,161.3800048828125,150.4607696533203,2017300
+2019-03-01,163.0,164.89999389648438,162.67999267578125,164.1999969482422,153.08995056152344,2227600
+2019-03-04,164.75,164.9199981689453,160.91000366210938,162.82000732421875,151.80332946777344,1896300
+2019-03-05,162.97000122070312,163.91000366210938,162.52000427246094,163.6699981689453,152.59584045410156,1564900
+2019-03-06,164.05999755859375,164.05999755859375,162.33999633789062,162.38999938964844,151.4024200439453,1733300
+2019-03-07,162.2100067138672,162.4499969482422,160.77999877929688,161.85000610351562,150.89898681640625,1655000
+2019-03-08,161.0,161.80999755859375,160.5,161.69000244140625,150.7498016357422,1458100
+2019-03-11,162.47999572753906,164.07000732421875,161.99000549316406,163.94000244140625,152.8475799560547,1240400
+2019-03-12,164.49000549316406,165.82000732421875,163.72000122070312,163.99000549316406,152.8941650390625,2351200
+2019-03-13,164.97000122070312,165.27999877929688,163.66000366210938,164.11000061035156,153.00601196289062,2095200
+2019-03-14,164.4600067138672,164.92999267578125,164.11000061035156,164.82000732421875,153.66796875,2270100
+2019-03-15,165.0,167.0399932861328,164.89999389648438,166.38999938964844,155.1317901611328,3737200
+2019-03-18,166.75,167.44000244140625,165.13999938964844,166.42999267578125,155.16908264160156,1592100
+2019-03-19,167.11000061035156,167.6300048828125,165.52999877929688,166.1999969482422,154.95462036132812,1949600
+2019-03-20,166.39999389648438,167.25999450683594,164.80999755859375,166.27000427246094,155.0199432373047,2128800
+2019-03-21,165.17999267578125,168.9199981689453,165.17999267578125,168.24000549316406,156.85659790039062,1666400
+2019-03-22,167.8000030517578,168.4199981689453,165.11000061035156,165.24000549316406,154.0595703125,1602600
+2019-03-25,164.97999572753906,165.47000122070312,164.0,165.0800018310547,153.910400390625,1769900
+2019-03-26,166.47999572753906,167.60000610351562,165.94000244140625,166.94000244140625,155.6445770263672,1777800
+2019-03-27,167.0,167.8000030517578,165.3699951171875,166.47000122070312,155.2063751220703,2376200
+2019-03-28,170.9199981689453,177.49000549316406,170.47999572753906,175.1199951171875,163.27108764648438,5398700
+2019-03-29,175.3000030517578,176.97000122070312,174.9499969482422,176.02000427246094,164.11019897460938,2773000
+2019-04-01,175.5,176.52000427246094,174.7899932861328,176.32000732421875,164.38990783691406,2977900
+2019-04-02,175.8300018310547,176.5500030517578,174.55999755859375,175.3699951171875,163.50416564941406,1923600
+2019-04-03,175.89999389648438,177.38999938964844,175.47999572753906,177.19000244140625,165.20103454589844,2481800
+2019-04-04,177.19000244140625,177.44000244140625,175.86000061035156,177.16000366210938,165.1730499267578,2270200
+2019-04-05,177.44000244140625,178.4199981689453,177.0399932861328,178.14999389648438,166.09605407714844,1861500
+2019-04-08,177.6699981689453,179.0800018310547,177.3699951171875,178.91000366210938,166.80470275878906,1373300
+2019-04-09,177.75,178.47000122070312,177.27999877929688,177.72999572753906,165.7045135498047,1813900
+2019-04-10,176.8000030517578,177.75,176.10000610351562,177.0,166.39077758789062,1582600
+2019-04-11,177.17999267578125,178.47000122070312,176.89999389648438,178.36000061035156,167.66925048828125,1417200
+2019-04-12,178.5,179.36000061035156,177.8000030517578,178.63999938964844,167.9324188232422,2663400
+2019-04-15,178.41000366210938,179.63999938964844,177.9499969482422,179.3000030517578,168.5529022216797,1619800
+2019-04-16,179.8000030517578,179.89999389648438,178.25999450683594,179.05999755859375,168.3272705078125,1618200
+2019-04-17,179.5800018310547,180.0,178.89999389648438,178.9499969482422,168.223876953125,1637400
+2019-04-18,178.72000122070312,179.0,177.38999938964844,178.61000061035156,167.9042205810547,1319700
+2019-04-22,177.25,178.25,177.02000427246094,178.07000732421875,167.39662170410156,1393900
+2019-04-23,178.1999969482422,180.5500030517578,177.9600067138672,180.47999572753906,169.66213989257812,1785500
+2019-04-24,180.86000061035156,181.41000366210938,180.27000427246094,180.80999755859375,169.9723663330078,1463900
+2019-04-25,180.5800018310547,180.5800018310547,178.61000061035156,179.9499969482422,169.16392517089844,1035300
+2019-04-26,180.1199951171875,180.85000610351562,179.08999633789062,180.8300018310547,169.9911651611328,1010300
+2019-04-29,180.77999877929688,181.72000122070312,180.63999938964844,181.2100067138672,170.348388671875,1111900
+2019-04-30,181.5800018310547,182.8300018310547,181.1699981689453,182.6699981689453,171.7208709716797,1535800
+2019-05-01,183.1999969482422,183.35000610351562,181.2899932861328,181.30999755859375,170.44241333007812,1242400
+2019-05-02,181.0,182.3300018310547,178.49000549316406,179.38999938964844,168.63746643066406,1889900
+2019-05-03,177.02999877929688,177.9600067138672,176.52000427246094,176.97999572753906,166.37193298339844,2680200
+2019-05-06,173.8300018310547,176.8699951171875,172.88999938964844,176.25999450683594,165.695068359375,1630200
+2019-05-07,174.9199981689453,175.14999389648438,172.36000061035156,173.94000244140625,163.51416015625,2308500
+2019-05-08,174.07000732421875,175.25,173.16000366210938,173.82000732421875,163.40135192871094,1984900
+2019-05-09,172.10000610351562,174.5800018310547,171.38999938964844,174.4600067138672,164.00296020507812,2044800
+2019-05-10,173.72000122070312,174.97999572753906,170.6699981689453,174.3000030517578,163.85255432128906,2139600
+2019-05-13,171.38999938964844,172.0,170.35000610351562,171.02000427246094,160.76919555664062,1853800
+2019-05-14,171.91000366210938,174.77000427246094,171.91000366210938,173.61000061035156,163.20394897460938,2181200
+2019-05-15,172.2100067138672,176.13999938964844,172.17999267578125,175.39999389648438,164.88665771484375,2060800
+2019-05-16,176.27000427246094,179.75,176.11000061035156,178.1699981689453,167.49058532714844,2232100
+2019-05-17,176.38999938964844,179.19000244140625,176.38999938964844,178.3300018310547,167.6410369873047,1551100
+2019-05-20,176.97999572753906,179.47000122070312,176.44000244140625,178.5399932861328,167.8384246826172,1566000
+2019-05-21,179.61000061035156,180.0,178.80999755859375,179.57000732421875,168.80670166015625,1224900
+2019-05-22,179.32000732421875,181.3800048828125,179.19000244140625,180.38999938964844,169.5775604248047,1212300
+2019-05-23,178.94000244140625,178.94000244140625,176.44000244140625,178.27000427246094,167.5845947265625,1250200
+2019-05-24,179.55999755859375,180.3300018310547,178.63999938964844,178.80999755859375,168.09225463867188,1288100
+2019-05-28,179.25999450683594,180.11000061035156,177.8000030517578,178.38999938964844,167.6974334716797,2336500
+2019-05-29,177.63999938964844,178.6999969482422,176.61000061035156,177.61000061035156,166.96414184570312,1547700
+2019-05-30,177.66000366210938,179.4600067138672,177.66000366210938,178.82000732421875,168.10166931152344,1047900
+2019-05-31,177.47000122070312,178.6300048828125,176.49000549316406,178.07000732421875,167.39662170410156,1799600
+2019-06-03,177.8699951171875,178.36000061035156,174.22999572753906,175.16000366210938,164.6610107421875,1774600
+2019-06-04,177.27000427246094,178.02000427246094,175.77000427246094,177.97000122070312,167.30259704589844,2269700
+2019-06-05,179.4199981689453,180.35000610351562,178.38999938964844,179.55999755859375,168.79730224609375,1492100
+2019-06-06,180.0,180.97999572753906,179.3300018310547,180.39999389648438,169.58697509765625,1737700
+2019-06-07,181.6300048828125,184.22999572753906,181.27000427246094,182.9199981689453,171.95591735839844,1965900
+2019-06-10,184.3300018310547,185.27000427246094,183.72999572753906,184.44000244140625,173.38479614257812,1525000
+2019-06-11,185.75999450683594,186.67999267578125,183.07000732421875,183.3699951171875,172.3789520263672,1423400
+2019-06-12,183.6199951171875,185.07000732421875,183.22000122070312,184.58999633789062,173.52581787109375,1402100
+2019-06-13,185.8699951171875,186.10000610351562,184.24000549316406,184.9499969482422,173.8642120361328,1323700
+2019-06-14,184.66000366210938,185.8300018310547,184.13999938964844,184.97000122070312,173.88304138183594,1864700
+2019-06-17,185.0,185.3300018310547,183.77999877929688,183.89999389648438,172.87716674804688,1177900
+2019-06-18,184.99000549316406,185.6699981689453,184.2899932861328,184.5,173.44119262695312,1972600
+2019-06-19,184.72999572753906,185.3800048828125,183.50999450683594,183.9499969482422,172.92417907714844,2023500
+2019-06-20,184.7899932861328,186.9600067138672,184.47999572753906,186.52000427246094,175.3401336669922,2122000
+2019-06-21,187.10000610351562,187.30999755859375,185.19000244140625,185.55999755859375,174.43765258789062,3306600
+2019-06-24,186.07000732421875,187.14999389648438,185.5800018310547,186.11000061035156,174.95472717285156,1703100
+2019-06-25,186.52000427246094,186.66000366210938,184.47999572753906,184.89999389648438,173.8172149658203,1863300
+2019-06-26,185.6300048828125,185.92999267578125,183.30999755859375,183.30999755859375,172.32247924804688,2395300
+2019-06-27,178.8000030517578,183.11000061035156,177.99000549316406,183.0,172.03109741210938,3434500
+2019-06-28,184.22999572753906,185.5,182.8699951171875,184.77000427246094,173.6949920654297,2937900
+2019-07-01,184.8300018310547,186.9600067138672,184.42999267578125,186.8699951171875,175.6691436767578,2397800
+2019-07-02,186.91000366210938,188.74000549316406,186.24000549316406,188.60000610351562,177.29544067382812,2123500
+2019-07-03,189.3300018310547,190.97000122070312,188.10000610351562,190.97000122070312,179.52342224121094,1106900
+2019-07-05,189.9199981689453,191.74000549316406,188.25,191.38999938964844,179.91822814941406,2111000
+2019-07-08,191.05999755859375,191.13999938964844,189.86000061035156,190.30999755859375,178.9029541015625,1877200
+2019-07-09,189.07000732421875,191.14999389648438,189.07000732421875,191.08999633789062,179.63621520996094,1732500
+2019-07-10,191.50999450683594,192.08999633789062,190.97999572753906,191.7100067138672,180.21905517578125,1584400
+2019-07-11,192.49000549316406,194.6699981689453,192.25,194.6699981689453,183.00161743164062,1922200
+2019-07-12,195.0,196.22999572753906,193.82000732421875,196.2100067138672,184.44931030273438,2059400
+2019-07-15,196.22000122070312,196.36000061035156,195.0800018310547,195.32000732421875,183.61270141601562,1267000
+2019-07-16,195.14999389648438,195.60000610351562,193.3800048828125,194.25,182.60679626464844,1460100
+2019-07-17,194.83999633789062,195.11000061035156,193.5399932861328,193.80999755859375,182.19314575195312,1557700
+2019-07-18,193.69000244140625,195.63999938964844,193.19000244140625,194.82000732421875,183.14268493652344,1562400
+2019-07-19,194.8300018310547,195.9600067138672,193.86000061035156,193.92999267578125,182.3059539794922,1583200
+2019-07-22,194.64999389648438,195.39999389648438,194.30999755859375,194.44000244140625,182.785400390625,1090000
+2019-07-23,195.32000732421875,195.5,193.0,194.4600067138672,182.80419921875,1111800
+2019-07-24,194.0,194.5500030517578,192.8800048828125,194.47000122070312,182.81356811523438,1250900
+2019-07-25,195.00999450683594,195.60000610351562,193.69000244140625,194.97000122070312,183.2836151123047,1531000
+2019-07-26,195.10000610351562,197.02999877929688,194.5800018310547,196.92999267578125,185.1261444091797,1255400
+2019-07-29,197.0,197.47000122070312,196.1999969482422,197.35000610351562,185.52098083496094,1319700
+2019-07-30,196.3699951171875,197.22999572753906,195.35000610351562,195.64999389648438,183.92283630371094,1143900
+2019-07-31,196.05999755859375,196.38999938964844,190.50999450683594,192.5800018310547,181.0369110107422,1566000
+2019-08-01,193.3300018310547,197.22000122070312,193.22999572753906,194.16000366210938,182.522216796875,1837100
+2019-08-02,194.47000122070312,194.47000122070312,190.5,193.00999450683594,181.44107055664062,1833100
+2019-08-05,189.5800018310547,191.0,184.22999572753906,185.5500030517578,174.4282684326172,2422000
+2019-08-06,186.6699981689453,189.55999755859375,186.50999450683594,188.80999755859375,177.4928741455078,2055600
+2019-08-07,187.2100067138672,189.36000061035156,184.39999389648438,188.8699951171875,177.54928588867188,2495100
+2019-08-08,190.0,194.27999877929688,189.3800048828125,194.17999267578125,182.54100036621094,1804100
+2019-08-09,193.61000061035156,193.67999267578125,190.2100067138672,191.47999572753906,180.00282287597656,1831800
+2019-08-12,191.47999572753906,191.88999938964844,189.32000732421875,190.0,178.6114959716797,1597200
+2019-08-13,188.75999450683594,193.02000427246094,188.75999450683594,192.8800048828125,181.31890869140625,2072000
+2019-08-14,190.39999389648438,191.38999938964844,186.80999755859375,186.97000122070312,175.76318359375,2316500
+2019-08-15,187.35000610351562,190.22999572753906,186.6999969482422,189.55999755859375,178.19789123535156,1932600
+2019-08-16,191.1199951171875,193.66000366210938,190.47000122070312,193.22000122070312,181.6385498046875,2526900
+2019-08-19,195.0,196.2899932861328,194.52000427246094,195.17999267578125,183.4810333251953,1891000
+2019-08-20,195.11000061035156,195.97999572753906,193.1199951171875,194.1999969482422,182.55979919433594,1423500
+2019-08-21,195.69000244140625,196.83999633789062,195.07000732421875,195.72999572753906,183.99807739257812,1044700
+2019-08-22,196.4600067138672,196.97000122070312,194.27000427246094,196.33999633789062,184.5714874267578,1160900
+2019-08-23,195.0,197.92999267578125,191.57000732421875,192.80999755859375,181.2531280517578,2290400
+2019-08-26,194.33999633789062,195.47000122070312,193.47000122070312,195.47000122070312,183.75367736816406,1641500
+2019-08-27,196.02000427246094,197.39999389648438,195.24000549316406,197.16000366210938,185.34234619140625,1632700
+2019-08-28,196.88999938964844,197.52999877929688,194.57000732421875,196.83999633789062,185.04153442382812,1326200
+2019-08-29,198.0,199.91000366210938,197.44000244140625,198.74000549316406,186.8276824951172,1494200
+2019-08-30,200.0,200.67999267578125,196.77000427246094,198.1699981689453,186.2918243408203,2176600
+2019-09-03,196.36000061035156,197.75999450683594,195.44000244140625,195.75,184.01686096191406,1696500
+2019-09-04,197.8300018310547,198.36000061035156,197.3699951171875,197.7100067138672,185.85946655273438,1250700
+2019-09-05,199.8000030517578,199.8000030517578,198.4499969482422,199.49000549316406,187.53274536132812,2216100
+2019-09-06,200.0,202.8000030517578,199.0399932861328,201.1199951171875,189.0650177001953,2184100
+2019-09-09,200.97000122070312,201.1199951171875,192.83999633789062,194.8300018310547,183.15200805664062,2702800
+2019-09-10,192.97999572753906,193.5399932861328,187.88999938964844,189.66000366210938,178.29188537597656,3631000
+2019-09-11,190.0,192.47000122070312,189.24000549316406,191.3699951171875,179.89942932128906,2430300
+2019-09-12,194.6999969482422,196.22999572753906,191.92999267578125,195.52000427246094,183.8006591796875,2122200
+2019-09-13,196.0,196.0,193.9600067138672,194.6199951171875,182.95460510253906,1592600
+2019-09-16,193.3699951171875,195.22000122070312,193.00999450683594,194.16000366210938,182.522216796875,1360000
+2019-09-17,193.36000061035156,195.7899932861328,193.36000061035156,194.9499969482422,183.2648468017578,1457800
+2019-09-18,194.17999267578125,194.58999633789062,191.5399932861328,194.1300048828125,182.49400329589844,1780500
+2019-09-19,194.47999572753906,196.1300048828125,194.22000122070312,194.6699981689453,183.00161743164062,1567900
+2019-09-20,195.0500030517578,196.22999572753906,192.4499969482422,193.08999633789062,181.51634216308594,2541000
+2019-09-23,192.3300018310547,193.94000244140625,192.00999450683594,192.83999633789062,181.2813262939453,1516300
+2019-09-24,194.44000244140625,195.8699951171875,189.77999877929688,190.13999938964844,178.74313354492188,2950200
+2019-09-25,191.60000610351562,192.0,188.7100067138672,190.8699951171875,179.42938232421875,2825100
+2019-09-26,188.05999755859375,193.33999633789062,187.27999877929688,192.1199951171875,180.60446166992188,3594600
+2019-09-27,193.55999755859375,193.5800018310547,190.38999938964844,191.3800048828125,179.9088134765625,2012500
+2019-09-30,191.49000549316406,193.35000610351562,191.41000366210938,192.35000610351562,180.8206787109375,2025200
+2019-10-01,192.60000610351562,193.3699951171875,189.41000366210938,189.6199951171875,178.2543182373047,2066900
+2019-10-02,188.33999633789062,188.64999389648438,182.88999938964844,184.85000610351562,173.77020263671875,2930700
+2019-10-03,185.32000732421875,186.08999633789062,182.85000610351562,185.80999755859375,174.67269897460938,2172800
+2019-10-04,186.80999755859375,189.82000732421875,186.10000610351562,189.63999938964844,178.27313232421875,1568800
+2019-10-07,188.2899932861328,188.6999969482422,186.7899932861328,186.80999755859375,175.6127166748047,1596400
+2019-10-08,185.41000366210938,185.72000122070312,182.0,182.1999969482422,171.279052734375,2200000
+2019-10-09,183.7899932861328,185.3000030517578,183.22000122070312,184.33999633789062,173.29080200195312,1683100
+2019-10-10,183.8300018310547,184.8699951171875,182.60000610351562,183.8300018310547,172.81134033203125,1999700
+2019-10-11,185.7100067138672,187.7100067138672,184.74000549316406,184.97000122070312,173.88304138183594,2381200
+2019-10-14,185.36000061035156,186.3300018310547,184.22000122070312,185.5,174.38125610351562,1348400
+2019-10-15,185.82000732421875,187.3800048828125,185.55999755859375,187.0,175.79136657714844,1462400
+2019-10-16,184.58999633789062,186.99000549316406,184.16000366210938,186.57000732421875,176.14065551757812,1923100
+2019-10-17,186.9600067138672,187.3300018310547,185.16000366210938,186.0399932861328,175.64028930664062,1486500
+2019-10-18,186.8699951171875,188.1300048828125,186.61000061035156,187.0800018310547,176.62216186523438,2896700
+2019-10-21,186.9499969482422,187.5399932861328,185.38999938964844,187.33999633789062,176.8676300048828,1344700
+2019-10-22,187.27000427246094,188.11000061035156,182.33999633789062,182.72000122070312,172.50587463378906,1752100
+2019-10-23,182.38999938964844,184.83999633789062,181.97000122070312,184.07000732421875,173.78045654296875,2263000
+2019-10-24,185.0500030517578,187.02000427246094,184.64999389648438,185.0,174.65843200683594,2008700
+2019-10-25,184.6699981689453,184.8300018310547,183.02000427246094,183.07000732421875,172.8363037109375,1389200
+2019-10-28,184.41000366210938,185.92999267578125,182.55999755859375,182.8699951171875,172.64749145507812,1832700
+2019-10-29,182.5500030517578,185.75,182.3699951171875,184.8000030517578,174.46961975097656,1554000
+2019-10-30,185.14999389648438,187.0399932861328,184.2899932861328,186.5800018310547,176.15011596679688,1243300
+2019-10-31,186.16000366210938,188.05999755859375,184.33999633789062,185.4199981689453,175.0549774169922,1574800
+2019-11-01,186.6999969482422,188.35000610351562,186.11000061035156,188.22000122070312,177.69842529296875,1502100
+2019-11-04,188.50999450683594,189.1699981689453,187.38999938964844,187.8000030517578,177.30191040039062,1144500
+2019-11-05,188.0,188.0,185.47999572753906,186.8800048828125,176.43333435058594,1536600
+2019-11-06,186.99000549316406,189.27000427246094,186.91000366210938,189.22999572753906,178.65194702148438,1652200
+2019-11-07,189.30999755859375,190.1999969482422,188.6699981689453,189.08999633789062,178.51980590820312,1676800
+2019-11-08,188.66000366210938,189.7100067138672,188.27000427246094,189.6999969482422,179.0956573486328,1282400
+2019-11-11,188.75999450683594,190.4600067138672,188.5500030517578,190.05999755859375,179.43556213378906,1167000
+2019-11-12,190.1699981689453,191.64999389648438,189.8699951171875,191.42999267578125,180.72894287109375,1522800
+2019-11-13,191.14999389648438,194.77000427246094,190.49000549316406,194.5,183.62738037109375,1817700
+2019-11-14,194.0,196.41000366210938,193.8300018310547,196.25,185.27955627441406,1672900
+2019-11-15,195.89999389648438,197.55999755859375,195.80999755859375,196.80999755859375,185.80824279785156,2426200
+2019-11-18,197.42999267578125,198.9499969482422,196.75999450683594,198.02000427246094,186.95059204101562,1561000
+2019-11-19,198.1999969482422,198.75,197.38999938964844,198.33999633789062,187.252685546875,1342200
+2019-11-20,198.72999572753906,199.75999450683594,196.77000427246094,197.7100067138672,186.65797424316406,1477300
+2019-11-21,197.4199981689453,197.92999267578125,196.13999938964844,196.77999877929688,185.7799072265625,1217400
+2019-11-22,198.0500030517578,198.4199981689453,195.10000610351562,196.66000366210938,185.66664123535156,1117900
+2019-11-25,197.63999938964844,198.3800048828125,197.39999389648438,198.36000061035156,187.2716064453125,1951900
+2019-11-26,198.36000061035156,201.0,197.77000427246094,200.9199981689453,189.6884765625,2324500
+2019-11-27,200.5399932861328,201.36000061035156,199.19000244140625,201.25,190.0000457763672,1205000
+2019-11-29,201.24000549316406,201.66000366210938,200.0,201.16000366210938,189.91506958007812,750600
+2019-12-02,201.44000244140625,201.69000244140625,198.0500030517578,199.58999633789062,188.432861328125,1262300
+2019-12-03,197.5399932861328,199.2899932861328,196.47000122070312,198.75,187.63980102539062,1243600
+2019-12-04,199.75999450683594,200.38999938964844,199.24000549316406,199.5800018310547,188.42343139648438,1221800
+2019-12-05,200.0,200.02999877929688,198.8800048828125,199.85000610351562,188.67831420898438,1816600
+2019-12-06,201.39999389648438,202.82000732421875,200.49000549316406,202.5500030517578,191.22735595703125,1345700
+2019-12-09,201.77000427246094,202.8800048828125,201.44000244140625,202.02999877929688,190.7364501953125,1976300
+2019-12-10,202.02999877929688,202.25999450683594,200.8699951171875,201.8800048828125,190.59483337402344,1403000
+2019-12-11,202.1300048828125,202.6199951171875,200.33999633789062,202.3000030517578,190.99136352539062,1669700
+2019-12-12,202.16000366210938,204.42999267578125,201.24000549316406,203.9199981689453,192.52076721191406,1932600
+2019-12-13,203.05999755859375,206.72000122070312,203.00999450683594,206.66000366210938,195.1076202392578,1648300
+2019-12-16,207.1199951171875,208.66000366210938,204.97000122070312,205.0,193.5404510498047,2702400
+2019-12-17,205.0,205.72000122070312,202.9499969482422,203.39999389648438,192.02984619140625,2377400
+2019-12-18,203.60000610351562,206.1699981689453,203.50999450683594,205.75999450683594,194.2579345703125,3002800
+2019-12-19,202.05999755859375,208.3000030517578,202.05999755859375,208.3000030517578,196.65594482421875,3759800
+2019-12-20,211.11000061035156,213.25,209.07000732421875,211.10000610351562,199.29940795898438,4148800
+2019-12-23,210.9600067138672,211.2899932861328,208.83999633789062,210.8300018310547,199.0445098876953,2220900
+2019-12-24,210.7100067138672,211.6699981689453,210.55999755859375,211.61000061035156,199.7809295654297,998500
+2019-12-26,211.61000061035156,212.1199951171875,211.25999450683594,212.0500030517578,200.19631958007812,1059800
+2019-12-27,212.4499969482422,212.6300048828125,211.61000061035156,212.22000122070312,200.35678100585938,1292200
+2019-12-30,212.24000549316406,212.24000549316406,209.0500030517578,210.63999938964844,198.86514282226562,1193900
+2019-12-31,209.97999572753906,211.05999755859375,209.44000244140625,210.57000732421875,198.79905700683594,1371000
+2020-01-02,210.86000061035156,211.9199981689453,208.80999755859375,210.14999389648438,198.40252685546875,2431100
+2020-01-03,208.5,210.6300048828125,207.0,209.8000030517578,198.07211303710938,1802100
+2020-01-06,208.27000427246094,208.7899932861328,206.80999755859375,208.42999267578125,196.7786865234375,2841400
+2020-01-07,203.1999969482422,206.25999450683594,203.19000244140625,203.92999267578125,192.53021240234375,3097400
+2020-01-08,204.0,205.4499969482422,203.52999877929688,204.3300018310547,192.90786743164062,2271300
+2020-01-09,205.5,207.27999877929688,205.16000366210938,206.14999389648438,194.62615966796875,2910600
+2020-01-10,206.92999267578125,208.30999755859375,206.72999572753906,207.66000366210938,196.0517120361328,1573100
+2020-01-13,207.49000549316406,209.83999633789062,207.49000549316406,209.58999633789062,197.87384033203125,2202800
+2020-01-14,209.5500030517578,211.0,207.02999877929688,207.72999572753906,196.11778259277344,2499100
+2020-01-15,208.0,208.44000244140625,206.72999572753906,207.25999450683594,196.43057250976562,1986000
+2020-01-16,208.13999938964844,209.10000610351562,207.89999389648438,208.97999572753906,198.0607147216797,2691600
+2020-01-17,210.0,210.64999389648438,208.35000610351562,209.1999969482422,198.26919555664062,2584500
+2020-01-21,207.5,210.16000366210938,207.0,209.14999389648438,198.22181701660156,2687200
+2020-01-22,210.1999969482422,211.86000061035156,209.35000610351562,209.41000366210938,198.46826171875,1873600
+2020-01-23,209.39999389648438,210.80999755859375,208.8699951171875,210.67999267578125,199.67185974121094,2368400
+2020-01-24,211.0,211.58999633789062,208.0500030517578,208.57000732421875,197.67214965820312,2348900
+2020-01-27,205.17999267578125,207.83999633789062,204.85000610351562,206.5500030517578,195.7576904296875,1381300
+2020-01-28,207.8699951171875,210.9600067138672,207.25,210.24000549316406,199.25486755371094,1810200
+2020-01-29,210.67999267578125,211.2100067138672,207.7899932861328,207.9600067138672,197.09400939941406,1491600
+2020-01-30,207.5,208.92999267578125,205.1999969482422,208.3699951171875,197.48257446289062,1579600
+2020-01-31,208.5,209.6300048828125,204.0,205.2100067138672,194.48765563964844,1793600
+2020-02-03,205.33999633789062,208.4199981689453,205.25,207.8000030517578,196.9423370361328,2345700
+2020-02-04,210.0,213.7899932861328,209.75,212.52999877929688,201.4252166748047,2242800
+2020-02-05,213.88999938964844,214.4600067138672,210.41000366210938,212.22000122070312,201.1313934326172,2102500
+2020-02-06,213.0,214.3800048828125,212.30999755859375,214.16000366210938,202.9700164794922,1611500
+2020-02-07,213.33999633789062,213.38999938964844,211.08999633789062,211.5800018310547,200.5248565673828,1447700
+2020-02-10,210.19000244140625,212.97000122070312,210.19000244140625,212.5500030517578,201.4441375732422,1421600
+2020-02-11,213.3800048828125,213.97999572753906,211.75999450683594,212.13999938964844,201.0555877685547,1321000
+2020-02-12,212.1999969482422,212.8699951171875,211.5399932861328,211.99000549316406,200.91343688964844,1801300
+2020-02-13,209.8699951171875,213.5399932861328,209.33999633789062,212.39999389648438,201.30197143554688,1721200
+2020-02-14,213.25,213.5399932861328,211.35000610351562,212.3699951171875,201.2736053466797,2096600
+2020-02-18,212.5,214.05999755859375,211.1999969482422,213.75999450683594,202.59092712402344,1699400
+2020-02-19,215.0,216.38999938964844,214.3800048828125,215.9199981689453,204.63807678222656,1806000
+2020-02-20,215.8800048828125,216.32000732421875,211.61000061035156,213.89999389648438,202.72361755371094,1481700
+2020-02-21,212.58999633789062,213.5500030517578,210.49000549316406,211.88999938964844,200.81863403320312,2088800
+2020-02-24,204.47000122070312,207.8699951171875,203.4499969482422,204.36000061035156,193.6820831298828,2600400
+2020-02-25,204.77999877929688,205.47999572753906,195.86000061035156,197.10000610351562,186.80145263671875,2883600
+2020-02-26,198.6699981689453,201.4499969482422,194.7899932861328,195.6699981689453,185.44615173339844,2671100
+2020-02-27,192.1999969482422,194.35000610351562,186.3699951171875,186.44000244140625,176.69845581054688,3040100
+2020-02-28,180.25999450683594,183.1999969482422,175.3000030517578,180.58999633789062,171.1540985107422,5785200
+2020-03-02,182.0,189.82000732421875,178.02000427246094,189.5500030517578,179.6459503173828,4317900
+2020-03-03,189.77000427246094,191.89999389648438,180.6199951171875,182.22000122070312,172.6989288330078,3514000
+2020-03-04,185.8000030517578,189.7100067138672,184.3000030517578,188.86000061035156,178.99200439453125,3875400
+2020-03-05,185.08999633789062,187.4600067138672,180.9199981689453,182.55999755859375,173.0211639404297,3548200
+2020-03-06,177.4499969482422,180.30999755859375,173.9199981689453,178.75,169.4102325439453,3284400
+2020-03-09,165.39999389648438,170.8800048828125,160.10000610351562,164.11000061035156,155.53518676757812,5112200
+2020-03-10,171.0800018310547,174.74000549316406,166.0399932861328,174.55999755859375,165.4391632080078,4349500
+2020-03-11,169.32000732421875,171.1699981689453,162.64999389648438,165.11000061035156,156.48291015625,5188300
+2020-03-12,153.0,158.75,147.0800018310547,152.52999877929688,144.5602569580078,6357900
+2020-03-13,160.6199951171875,166.7100067138672,152.92999267578125,166.50999450683594,157.80978393554688,5742800
+2020-03-16,148.2899932861328,166.50999450683594,143.50999450683594,152.5399932861328,144.56968688964844,5324900
+2020-03-17,154.0,160.66000366210938,152.47999572753906,157.7100067138672,149.46957397460938,6081100
+2020-03-18,151.57000732421875,159.8000030517578,142.0,151.14999389648438,143.2523651123047,5860200
+2020-03-19,151.36000061035156,177.8000030517578,151.36000061035156,158.5,150.2183380126953,6338300
+2020-03-20,157.52999877929688,159.47000122070312,147.4199981689453,149.94000244140625,142.10557556152344,6449700
+2020-03-23,148.00999450683594,148.00999450683594,137.14999389648438,143.69000244140625,136.18212890625,6173700
+2020-03-24,152.25999450683594,157.6300048828125,149.49000549316406,156.85000610351562,148.65452575683594,4685100
+2020-03-25,156.44000244140625,159.69000244140625,148.11000061035156,151.82000732421875,143.88734436035156,4795500
+2020-03-26,153.39999389648438,171.60000610351562,150.0,171.33999633789062,162.38739013671875,5194500
+2020-03-27,165.0,169.2899932861328,160.61000061035156,162.8800048828125,154.3694305419922,3802500
+2020-03-30,164.1199951171875,170.3699951171875,163.77999877929688,169.82000732421875,160.94683837890625,2731300
+2020-03-31,167.42999267578125,169.8800048828125,162.16000366210938,163.25999450683594,154.72955322265625,2963000
+2020-04-01,158.57000732421875,160.82000732421875,152.5800018310547,154.67999267578125,146.597900390625,2973100
+2020-04-02,154.0500030517578,160.5,153.5500030517578,156.27000427246094,148.10482788085938,3030000
+2020-04-03,155.60000610351562,158.72000122070312,148.27999877929688,152.14999389648438,144.20008850097656,3766600
+2020-04-06,158.97999572753906,166.75,157.0399932861328,166.0500030517578,157.37379455566406,3090000
+2020-04-07,171.0800018310547,171.49000549316406,163.92999267578125,164.1199951171875,155.5446319580078,3002500
+2020-04-08,166.5800018310547,172.69000244140625,165.07000732421875,171.72999572753906,162.75701904296875,2466200
+2020-04-09,173.22999572753906,179.8699951171875,172.50999450683594,177.9199981689453,168.62359619140625,3743700
+2020-04-13,176.17999267578125,177.00999450683594,169.55999755859375,172.57000732421875,163.55316162109375,1918500
+2020-04-14,177.0,178.88999938964844,176.02000427246094,178.10000610351562,168.79420471191406,2875000
+2020-04-15,174.3000030517578,174.30999755859375,168.88999938964844,169.4499969482422,161.32081604003906,2504700
+2020-04-16,171.25999450683594,172.0500030517578,167.52000427246094,167.9499969482422,159.8927459716797,3051800
+2020-04-17,172.52000427246094,175.16000366210938,172.0500030517578,175.08999633789062,166.69021606445312,4759100
+2020-04-20,172.58999633789062,176.89999389648438,171.75999450683594,174.74000549316406,166.3569793701172,2511700
+2020-04-21,170.82000732421875,172.8000030517578,165.7100067138672,166.24000549316406,158.26483154296875,2711400
+2020-04-22,170.0399932861328,173.33999633789062,169.2100067138672,172.30999755859375,164.04359436035156,1921200
+2020-04-23,173.36000061035156,175.32000732421875,172.13999938964844,172.89999389648438,164.6052703857422,3027900
+2020-04-24,176.39999389648438,176.39999389648438,172.57000732421875,175.4600067138672,167.04249572753906,2121100
+2020-04-27,176.22999572753906,180.5399932861328,176.1999969482422,179.42999267578125,170.822021484375,2457800
+2020-04-28,182.0800018310547,183.25999450683594,176.91000366210938,178.36000061035156,169.8033447265625,2160100
+2020-04-29,182.30999755859375,188.1699981689453,181.6999969482422,187.55999755859375,178.56198120117188,2957600
+2020-04-30,185.52999877929688,186.47999572753906,184.19000244140625,185.19000244140625,176.30567932128906,2740800
+2020-05-01,181.7100067138672,182.99000549316406,179.25999450683594,180.08999633789062,171.45034790039062,2064200
+2020-05-04,177.97999572753906,180.63999938964844,176.8800048828125,179.52999877929688,170.91720581054688,1710500
+2020-05-05,182.0800018310547,183.88999938964844,181.0,181.6199951171875,172.90695190429688,1621900
+2020-05-06,182.10000610351562,182.5,179.0500030517578,180.3800048828125,171.7264404296875,1474900
+2020-05-07,182.99000549316406,187.42999267578125,182.5,187.11000061035156,178.13356018066406,2295400
+2020-05-08,188.99000549316406,189.85000610351562,187.67999267578125,188.55999755859375,179.5139923095703,1778600
+2020-05-11,186.49000549316406,189.52999877929688,185.2899932861328,187.75,178.74285888671875,2013800
+2020-05-12,187.83999633789062,189.99000549316406,185.69000244140625,185.72000122070312,176.8102569580078,1912300
+2020-05-13,185.0399932861328,185.13999938964844,178.75,181.0,172.31671142578125,2349300
+2020-05-14,178.6999969482422,180.00999450683594,174.94000244140625,179.99000549316406,171.35516357421875,2773300
+2020-05-15,178.3699951171875,183.9600067138672,177.8300018310547,183.8800048828125,175.05853271484375,3630000
+2020-05-18,189.0,194.13999938964844,188.11000061035156,192.75,183.5030059814453,2254700
+2020-05-19,192.5,194.50999450683594,189.9199981689453,190.08999633789062,180.97059631347656,1784100
+2020-05-20,192.5,195.6699981689453,192.22999572753906,195.17999267578125,185.81640625,2294800
+2020-05-21,194.6999969482422,195.52000427246094,192.6999969482422,193.5,184.21701049804688,1373000
+2020-05-22,194.0800018310547,194.88999938964844,191.1300048828125,193.7100067138672,184.4169464111328,1317500
+2020-05-26,199.4199981689453,199.99000549316406,196.02999877929688,196.39999389648438,186.97789001464844,2408700
+2020-05-27,198.3800048828125,199.9499969482422,196.2100067138672,199.92999267578125,190.33856201171875,2000500
+2020-05-28,200.00999450683594,204.17999267578125,200.00999450683594,201.6699981689453,191.99508666992188,2280600
+2020-05-29,201.49000549316406,202.41000366210938,198.69000244140625,201.6199951171875,191.9474639892578,2535400
+2020-06-01,201.5399932861328,203.75,199.8699951171875,203.3800048828125,193.62301635742188,1530800
+2020-06-02,204.08999633789062,205.7899932861328,202.33999633789062,205.77999877929688,195.9078826904297,1939200
+2020-06-03,204.4199981689453,207.8300018310547,204.30999755859375,207.27999877929688,197.33596801757812,1605400
+2020-06-04,206.08999633789062,207.7899932861328,202.3300018310547,203.10000610351562,193.3564910888672,2451400
+2020-06-05,205.99000549316406,209.72000122070312,204.7899932861328,208.49000549316406,198.48788452148438,2537900
+2020-06-08,207.50999450683594,211.32000732421875,207.0,211.27999877929688,201.14405822753906,1626900
+2020-06-09,209.38999938964844,209.7899932861328,205.5,207.33999633789062,197.39306640625,2269600
+2020-06-10,207.25999450683594,210.8300018310547,205.89999389648438,209.42999267578125,199.3827667236328,2077200
+2020-06-11,205.52000427246094,205.9499969482422,195.8800048828125,195.9499969482422,186.54949951171875,4046600
+2020-06-12,201.10000610351562,202.42999267578125,197.30999755859375,201.58999633789062,191.91891479492188,2590100
+2020-06-15,196.49000549316406,200.74000549316406,194.8300018310547,199.7899932861328,190.20523071289062,2310800
+2020-06-16,203.36000061035156,206.8800048828125,202.1199951171875,204.39999389648438,194.59408569335938,2154000
+2020-06-17,206.02999877929688,206.3300018310547,203.64999389648438,205.1999969482422,195.355712890625,1594800
+2020-06-18,201.72999572753906,203.1699981689453,199.2899932861328,202.92999267578125,193.1946258544922,2228000
+2020-06-19,207.5399932861328,208.2899932861328,201.52000427246094,201.5500030517578,191.880859375,3710000
+2020-06-22,200.8000030517578,204.0800018310547,199.47000122070312,202.60000610351562,192.88047790527344,2454500
+2020-06-23,205.3699951171875,209.67999267578125,205.3699951171875,207.39999389648438,197.4501953125,2203800
+2020-06-24,205.50999450683594,207.39999389648438,200.5,201.83999633789062,192.1569061279297,2753700
+2020-06-25,213.0,217.88999938964844,211.5,217.32000732421875,206.89430236816406,4690200
+2020-06-26,216.77999877929688,216.92999267578125,211.07000732421875,212.47000122070312,202.27694702148438,3348400
+2020-06-29,210.14999389648438,213.38999938964844,210.14999389648438,212.72000122070312,202.51498413085938,2247900
+2020-06-30,212.3699951171875,215.63999938964844,212.1300048828125,214.72000122070312,204.41900634765625,3136400
+2020-07-01,214.5,216.89999389648438,213.8800048828125,214.58999633789062,204.29522705078125,2124700
+2020-07-02,216.57000732421875,218.4499969482422,214.89999389648438,215.72000122070312,205.37103271484375,2006200
+2020-07-06,217.75999450683594,219.66000366210938,216.30999755859375,217.5500030517578,207.11325073242188,1934500
+2020-07-07,216.32000732421875,219.8699951171875,216.1199951171875,216.3300018310547,205.95176696777344,1783700
+2020-07-08,217.47000122070312,219.14999389648438,216.33999633789062,218.88999938964844,208.38894653320312,1750700
+2020-07-09,218.47000122070312,220.61000061035156,216.22999572753906,219.30999755859375,208.7887725830078,1756700
+2020-07-10,219.0,220.86000061035156,217.6699981689453,220.25999450683594,209.6932373046875,1373600
+2020-07-13,221.3300018310547,221.8699951171875,215.22999572753906,215.74000549316406,205.3900604248047,2090000
+2020-07-14,214.8000030517578,219.3699951171875,213.50999450683594,219.16000366210938,208.64599609375,1747800
+2020-07-15,220.0,222.75,218.4600067138672,219.75999450683594,209.98370361328125,2193700
+2020-07-16,219.77999877929688,220.6300048828125,218.60000610351562,219.11000061035156,209.36264038085938,1408400
+2020-07-17,219.69000244140625,222.63999938964844,218.3000030517578,221.94000244140625,212.06674194335938,2069700
+2020-07-20,222.0,224.11000061035156,220.11000061035156,223.42999267578125,213.4904327392578,1371800
+2020-07-21,224.89999389648438,225.74000549316406,222.44000244140625,222.75,212.84072875976562,1546200
+2020-07-22,222.75,224.74000549316406,222.44000244140625,224.22999572753906,214.25485229492188,1488000
+2020-07-23,224.0800018310547,225.50999450683594,221.3699951171875,222.3000030517578,212.4107208251953,1444900
+2020-07-24,220.2100067138672,223.1699981689453,220.2100067138672,221.44000244140625,211.5889892578125,1542300
+2020-07-27,221.5,224.52000427246094,220.8300018310547,223.32000732421875,213.3853759765625,1523200
+2020-07-28,223.0399932861328,224.75999450683594,221.89999389648438,222.17999267578125,212.2960662841797,1422300
+2020-07-29,221.97999572753906,225.39999389648438,221.92999267578125,224.3800048828125,214.39820861816406,1473700
+2020-07-30,220.80999755859375,223.99000549316406,219.77999877929688,223.97999572753906,214.01597595214844,1408600
+2020-07-31,223.88999938964844,224.9499969482422,220.89999389648438,224.77999877929688,214.7803955078125,1495500
+2020-08-03,225.0,228.0,224.4600067138672,227.17999267578125,217.07359313964844,1631700
+2020-08-04,226.2899932861328,227.77999877929688,225.5500030517578,227.14999389648438,217.04498291015625,1260500
+2020-08-05,227.94000244140625,229.39999389648438,227.4600067138672,228.6999969482422,218.5260009765625,1155400
+2020-08-06,227.67999267578125,230.97000122070312,227.67999267578125,230.88999938964844,220.6185760498047,1317900
+2020-08-07,229.25,231.8699951171875,228.72000122070312,231.55999755859375,221.2587890625,1275400
+2020-08-10,229.69000244140625,231.25999450683594,229.52000427246094,230.33999633789062,220.09303283691406,1315700
+2020-08-11,230.5800018310547,232.50999450683594,228.16000366210938,228.57000732421875,218.40179443359375,1757200
+2020-08-12,230.3000030517578,231.32000732421875,229.25,229.75,219.529296875,1512900
+2020-08-13,229.58999633789062,232.3800048828125,228.92999267578125,231.72999572753906,221.4212188720703,1745700
+2020-08-14,230.57000732421875,231.92999267578125,229.41000366210938,230.25,220.007080078125,1130500
+2020-08-17,231.4499969482422,233.77000427246094,230.97999572753906,232.6199951171875,222.27162170410156,1395400
+2020-08-18,233.35000610351562,234.92999267578125,232.5800018310547,234.22999572753906,223.80999755859375,1475800
+2020-08-19,233.8000030517578,236.5,233.8000030517578,234.6300048828125,224.19224548339844,1671500
+2020-08-20,233.94000244140625,236.9499969482422,233.5800018310547,236.61000061035156,226.08413696289062,1279300
+2020-08-21,236.86000061035156,238.3000030517578,235.0,237.49000549316406,226.9249725341797,1976100
+2020-08-24,238.05999755859375,239.36000061035156,235.85000610351562,237.75,227.1734161376953,1293200
+2020-08-25,237.92999267578125,238.72999572753906,236.7100067138672,238.2100067138672,227.6129608154297,1501700
+2020-08-26,238.6699981689453,241.25,238.11000061035156,240.4499969482422,229.7532958984375,2322100
+2020-08-27,242.3699951171875,242.77000427246094,240.0,240.8699951171875,230.1546173095703,1295300
+2020-08-28,241.97000122070312,243.22000122070312,240.25999450683594,242.99000549316406,232.18032836914062,1212200
+2020-08-31,243.3000030517578,243.5399932861328,239.10000610351562,239.92999267578125,229.25643920898438,2001100
+2020-09-01,238.49000549316406,240.02000427246094,237.1999969482422,240.02000427246094,229.34243774414062,1914500
+2020-09-02,241.89999389648438,247.82000732421875,240.83999633789062,247.17999267578125,236.18392944335938,1702800
+2020-09-03,245.10000610351562,246.13999938964844,237.1300048828125,238.97999572753906,228.34869384765625,2350500
+2020-09-04,240.1699981689453,240.8699951171875,231.91000366210938,236.07000732421875,225.56814575195312,1946400
+2020-09-08,231.0500030517578,236.0,230.6199951171875,232.64999389648438,222.30032348632812,2361200
+2020-09-09,236.8000030517578,241.36000061035156,234.80999755859375,238.91000366210938,228.28182983398438,1670200
+2020-09-10,241.0,243.99000549316406,232.11000061035156,233.64999389648438,223.2557830810547,2024100
+2020-09-11,236.42999267578125,237.75999450683594,233.25,234.77000427246094,224.3259735107422,1301000
+2020-09-14,237.60000610351562,240.99000549316406,236.80999755859375,238.8300018310547,228.20535278320312,1576400
+2020-09-15,240.3699951171875,242.8000030517578,239.0,240.1999969482422,229.514404296875,1297500
+2020-09-16,241.4600067138672,244.89999389648438,239.1699981689453,239.4199981689453,228.76910400390625,1800400
+2020-09-17,237.39999389648438,239.08999633789062,233.8800048828125,236.82000732421875,226.2847900390625,2002500
+2020-09-18,234.6199951171875,238.39999389648438,233.42999267578125,236.17999267578125,225.67327880859375,3676400
+2020-09-21,232.83999633789062,233.97999572753906,230.02999877929688,233.91000366210938,223.50424194335938,2305900
+2020-09-22,234.13999938964844,237.07000732421875,231.7899932861328,236.9199981689453,226.38035583496094,1786200
+2020-09-23,238.52999877929688,239.35000610351562,230.3699951171875,230.64999389648438,220.38926696777344,2688100
+2020-09-24,218.8699951171875,220.4499969482422,213.14999389648438,214.4199981689453,204.88128662109375,4828600
+2020-09-25,213.02999877929688,215.07000732421875,210.4199981689453,214.6300048828125,205.08193969726562,3691100
+2020-09-28,219.08999633789062,223.88999938964844,218.3000030517578,222.77999877929688,212.86935424804688,2587600
+2020-09-29,223.3699951171875,225.1699981689453,222.30999755859375,224.0800018310547,214.11154174804688,2572000
+2020-09-30,225.27000427246094,228.3000030517578,224.6199951171875,225.99000549316406,215.93658447265625,2250100
+2020-10-01,227.36000061035156,229.24000549316406,224.02999877929688,225.17999267578125,215.16262817382812,1928800
+2020-10-02,222.0500030517578,224.9199981689453,221.35000610351562,222.39999389648438,212.5063018798828,1936100
+2020-10-05,224.3699951171875,224.94000244140625,222.0399932861328,223.49000549316406,213.54782104492188,1446000
+2020-10-06,223.58999633789062,225.27000427246094,220.08999633789062,220.35000610351562,210.54750061035156,2286300
+2020-10-07,221.89999389648438,224.6300048828125,220.0500030517578,223.4499969482422,213.5095672607422,2005800
+2020-10-08,226.0399932861328,226.7899932861328,223.97000122070312,225.61000061035156,215.57347106933594,1394200
+2020-10-09,225.86000061035156,229.08999633789062,225.8000030517578,228.69000244140625,219.3721160888672,1312500
+2020-10-12,229.69000244140625,231.77000427246094,227.5800018310547,230.58999633789062,221.1947021484375,1524300
+2020-10-13,230.72000122070312,231.89999389648438,228.80999755859375,229.3800048828125,220.03399658203125,1634000
+2020-10-14,228.8800048828125,231.89999389648438,228.32000732421875,229.42999267578125,220.0819549560547,1443800
+2020-10-15,225.58999633789062,230.67999267578125,225.25999450683594,228.77000427246094,219.44886779785156,1273300
+2020-10-16,229.02999877929688,231.94000244140625,228.67999267578125,230.0500030517578,220.6767120361328,1796400
+2020-10-19,230.22999572753906,233.25,225.72000122070312,226.24000549316406,217.02194213867188,1904500
+2020-10-20,226.6999969482422,232.2899932861328,226.4499969482422,230.38999938964844,221.0028839111328,1783800
+2020-10-21,229.89999389648438,234.3800048828125,229.05999755859375,233.10000610351562,223.6024627685547,1701800
+2020-10-22,233.10000610351562,234.7100067138672,227.85000610351562,228.13999938964844,218.84451293945312,1661300
+2020-10-23,227.6999969482422,229.8000030517578,226.92999267578125,229.6999969482422,220.34097290039062,1187600
+2020-10-26,225.36000061035156,227.99000549316406,218.35000610351562,219.22999572753906,210.2975616455078,2162100
+2020-10-27,220.6300048828125,223.0,220.2100067138672,220.66000366210938,211.6693115234375,1567800
+2020-10-28,216.80999755859375,217.92999267578125,212.9199981689453,213.94000244140625,205.22311401367188,2412300
+2020-10-29,215.50999450683594,218.52999877929688,212.4499969482422,216.44000244140625,207.62123107910156,1499000
+2020-10-30,215.27999877929688,217.80999755859375,213.63999938964844,216.91000366210938,208.07211303710938,1972700
+2020-11-02,219.1699981689453,223.16000366210938,218.32000732421875,220.19000244140625,211.21844482421875,2087200
+2020-11-03,222.0,227.77000427246094,221.42999267578125,225.7100067138672,216.5135498046875,1544000
+2020-11-04,225.0,230.89999389648438,224.39999389648438,227.9199981689453,218.63351440429688,1725000
+2020-11-05,233.3699951171875,236.1199951171875,232.4199981689453,233.99000549316406,224.45620727539062,1954800
+2020-11-06,235.00999450683594,237.0,231.07000732421875,236.2899932861328,226.6624755859375,1417600
+2020-11-09,239.88999938964844,248.0,239.6699981689453,240.22000122070312,230.4323272705078,3052100
+2020-11-10,238.61000061035156,239.61000061035156,235.5800018310547,238.7100067138672,228.98385620117188,2818000
+2020-11-11,240.9600067138672,244.0800018310547,240.1300048828125,242.75,232.85922241210938,1757200
+2020-11-12,242.0,243.08999633789062,236.88999938964844,238.14999389648438,228.44668579101562,1672200
+2020-11-13,239.99000549316406,242.4199981689453,238.08999633789062,241.77999877929688,231.9287872314453,1456200
+2020-11-16,243.8800048828125,246.69000244140625,242.63999938964844,244.9499969482422,234.9696044921875,1631400
+2020-11-17,243.3699951171875,245.49000549316406,241.27999877929688,243.82000732421875,233.8856658935547,1318100
+2020-11-18,243.36000061035156,243.82000732421875,239.5500030517578,239.72999572753906,229.96229553222656,1613200
+2020-11-19,241.50999450683594,243.47000122070312,238.69000244140625,243.1999969482422,233.2909393310547,1611700
+2020-11-20,243.9499969482422,246.0,242.25999450683594,243.44000244140625,233.52114868164062,1771900
+2020-11-23,244.7100067138672,246.6699981689453,242.57000732421875,246.1999969482422,236.168701171875,1288600
+2020-11-24,247.41000366210938,250.08999633789062,245.89999389648438,250.0,239.81387329101562,1899300
+2020-11-25,250.0,250.41000366210938,248.32000732421875,249.3300018310547,239.171142578125,1434000
+2020-11-27,250.0800018310547,250.91000366210938,248.50999450683594,250.1199951171875,239.928955078125,888100
+2020-11-30,249.05999755859375,250.44000244140625,246.2899932861328,249.08999633789062,238.94094848632812,2441400
+2020-12-01,251.50999450683594,253.92999267578125,250.22000122070312,252.27000427246094,241.99136352539062,2078600
+2020-12-02,250.7100067138672,251.82000732421875,248.1300048828125,249.66000366210938,239.48773193359375,1671100
+2020-12-03,250.0,251.7100067138672,248.86000061035156,249.92999267578125,239.74668884277344,1552300
+2020-12-04,250.22000122070312,253.4600067138672,250.0500030517578,253.44000244140625,243.1136932373047,1852700
+2020-12-07,249.85000610351562,251.0,248.36000061035156,249.3000030517578,239.1423797607422,1973400
+2020-12-08,249.0,250.55999755859375,247.1999969482422,249.86000061035156,239.6795654296875,1825600
+2020-12-09,250.1199951171875,250.52000427246094,245.55999755859375,246.77000427246094,236.71546936035156,2201500
+2020-12-10,245.8699951171875,247.82000732421875,244.6199951171875,246.16000366210938,236.1302947998047,1874000
+2020-12-11,245.88999938964844,246.9199981689453,244.5500030517578,245.8300018310547,235.81375122070312,1838900
+2020-12-14,247.10000610351562,249.38999938964844,243.5500030517578,243.75,233.81851196289062,2412500
+2020-12-15,248.91000366210938,248.91000366210938,245.05999755859375,247.0500030517578,236.98406982421875,2415800
+2020-12-16,247.02000427246094,248.2899932861328,246.22000122070312,247.4499969482422,237.3677520751953,2248000
+2020-12-17,263.7799987792969,271.17999267578125,263.29998779296875,264.4700012207031,253.69430541992188,4855600
+2020-12-18,263.8900146484375,266.9599914550781,258.6199951171875,266.25,255.40174865722656,5948000
+2020-12-21,261.1199951171875,263.3299865722656,257.739990234375,261.4200134277344,250.7686004638672,2680500
+2020-12-22,260.8599853515625,261.1199951171875,258.3500061035156,259.4700012207031,248.89804077148438,1602900
+2020-12-23,260.8299865722656,261.9200134277344,257.3299865722656,257.44000244140625,246.95071411132812,1455900
+2020-12-24,258.0,259.7799987792969,256.2799987792969,257.29998779296875,246.81640625,528100
+2020-12-28,259.7300109863281,260.3699951171875,258.3900146484375,259.67999267578125,249.09942626953125,1057100
+2020-12-29,260.8900146484375,261.0299987792969,257.2300109863281,257.760009765625,247.25770568847656,1065200
+2020-12-30,258.6700134277344,259.25,257.19000244140625,257.5400085449219,247.0466766357422,992800
+2020-12-31,257.6000061035156,261.32000732421875,257.4800109863281,261.2099914550781,250.56712341308594,1325300
+2021-01-04,261.0,261.6600036621094,254.0500030517578,256.4599914550781,246.01065063476562,2505100
+2021-01-05,256.3999938964844,258.6400146484375,255.13999938964844,257.9200134277344,247.41116333007812,1809200
+2021-01-06,259.20001220703125,263.5899963378906,256.95001220703125,260.739990234375,250.1162567138672,2535600
+2021-01-07,260.3599853515625,264.9200134277344,260.3399963378906,263.20001220703125,252.47607421875,2068200
+2021-01-08,263.80999755859375,266.5299987792969,261.2900085449219,264.1600036621094,253.3968963623047,2010700
+2021-01-11,262.8299865722656,264.7099914550781,260.2699890136719,260.3500061035156,249.74217224121094,1745100
+2021-01-12,260.1199951171875,261.2200012207031,256.0199890136719,258.3999938964844,247.87159729003906,1898200
+2021-01-13,256.45001220703125,259.0899963378906,256.45001220703125,257.0799865722656,247.4480743408203,1870700
+2021-01-14,257.25,257.25,254.1199951171875,255.0,245.4459991455078,2253200
+2021-01-15,253.6199951171875,255.97000122070312,253.02999877929688,253.64999389648438,244.14659118652344,1915100
+2021-01-19,254.41000366210938,257.29998779296875,253.75,255.83999633789062,246.25453186035156,2249400
+2021-01-20,257.989990234375,262.3800048828125,257.0,261.6700134277344,251.8660888671875,2081600
+2021-01-21,260.4599914550781,261.80999755859375,256.9100036621094,257.94000244140625,248.27584838867188,1625600
+2021-01-22,255.3699951171875,256.3699951171875,253.57000732421875,254.77000427246094,245.2246551513672,2049600
+2021-01-25,251.86000061035156,253.7899932861328,249.05999755859375,252.0399932861328,242.59693908691406,1921600
+2021-01-26,253.19000244140625,254.41000366210938,251.13999938964844,252.99000549316406,243.51136779785156,1345500
+2021-01-27,248.66000366210938,251.22000122070312,244.38999938964844,246.10000610351562,236.8794708251953,1833100
+2021-01-28,249.24000549316406,252.8000030517578,248.13999938964844,249.33999633789062,239.99806213378906,1794200
+2021-01-29,248.24000549316406,249.22999572753906,241.72999572753906,241.9199981689453,232.8560791015625,2494400
+2021-02-01,246.10000610351562,248.89999389648438,243.97000122070312,247.57000732421875,238.29443359375,1559700
+2021-02-02,250.0,251.42999267578125,248.6300048828125,248.75,239.43017578125,2010300
+2021-02-03,248.19000244140625,250.11000061035156,246.58999633789062,248.3699951171875,239.06443786621094,2470400
+2021-02-04,249.55999755859375,253.02999877929688,246.91000366210938,253.00999450683594,243.53057861328125,1702200
+2021-02-05,254.08999633789062,255.75,252.16000366210938,253.5399932861328,244.0406951904297,1497700
+2021-02-08,253.9199981689453,257.3500061035156,253.75999450683594,257.30999755859375,247.6694793701172,1508700
+2021-02-09,256.30999755859375,258.80999755859375,255.61000061035156,257.67999267578125,248.02561950683594,1542600
+2021-02-10,258.0199890136719,259.19000244140625,255.86000061035156,256.94000244140625,247.31332397460938,1428300
+2021-02-11,258.0,259.989990234375,257.0400085449219,258.9700012207031,249.2672882080078,1285300
+2021-02-12,257.45001220703125,258.5899963378906,255.41000366210938,257.4700012207031,247.82350158691406,1219200
+2021-02-16,257.6499938964844,259.489990234375,256.2699890136719,257.04998779296875,247.41920471191406,1606700
+2021-02-17,256.6499938964844,261.6099853515625,255.77000427246094,258.7799987792969,249.08438110351562,1881000
+2021-02-18,255.58999633789062,258.1000061035156,254.6999969482422,257.6300048828125,247.9774932861328,1664300
+2021-02-19,258.4599914550781,258.5,254.16000366210938,254.2899932861328,244.7626190185547,2038400
+2021-02-22,252.69000244140625,254.1699981689453,250.08999633789062,252.6300048828125,243.16481018066406,1476000
+2021-02-23,251.55999755859375,257.92999267578125,250.58999633789062,256.19000244140625,246.59144592285156,2191300
+2021-02-24,253.2100067138672,260.4700012207031,252.82000732421875,259.2699890136719,249.55601501464844,2476300
+2021-02-25,258.9800109863281,259.1099853515625,252.5800018310547,253.77999877929688,244.271728515625,2157700
+2021-02-26,255.24000549316406,255.85000610351562,249.80999755859375,250.89999389648438,241.49964904785156,2712800
+2021-03-01,254.0,259.79998779296875,254.0,258.1600036621094,248.48765563964844,1954700
+2021-03-02,258.1600036621094,261.1199951171875,257.1099853515625,259.2300109863281,249.51756286621094,2099800
+2021-03-03,259.8999938964844,260.0,254.0500030517578,254.17999267578125,244.65672302246094,2114400
+2021-03-04,252.8300018310547,254.63999938964844,245.1699981689453,247.0,237.74575805664062,2590400
+2021-03-05,249.24000549316406,250.67999267578125,244.44000244140625,249.50999450683594,240.16171264648438,3236500
+2021-03-08,254.60000610351562,255.7899932861328,249.22999572753906,249.38999938964844,240.0462188720703,2856100
+2021-03-09,252.52000427246094,257.4599914550781,251.63999938964844,254.3699951171875,244.83961486816406,2729200
+2021-03-10,256.2900085449219,258.239990234375,254.61000061035156,257.1400146484375,247.50584411621094,2046000
+2021-03-11,260.0,268.1099853515625,260.0,266.3699951171875,256.3900146484375,2972000
+2021-03-12,264.9800109863281,266.25,262.70001220703125,264.95001220703125,255.02322387695312,1828600
+2021-03-15,263.69000244140625,266.5899963378906,263.4800109863281,266.260009765625,256.2841796875,2295700
+2021-03-16,267.2200012207031,267.260009765625,263.1000061035156,263.5199890136719,253.64678955078125,2185600
+2021-03-17,263.5299987792969,266.2799987792969,261.6300048828125,264.2699890136719,254.3687286376953,2626500
+2021-03-18,267.2200012207031,271.510009765625,264.0799865722656,266.8900146484375,256.8905944824219,4089900
+2021-03-19,266.3500061035156,269.1099853515625,261.1300048828125,263.7799987792969,253.89706420898438,4460500
+2021-03-22,263.1499938964844,265.92999267578125,262.3500061035156,265.20001220703125,255.2638702392578,2295700
+2021-03-23,265.5,267.1300048828125,264.3699951171875,266.0299987792969,256.062744140625,2160300
+2021-03-24,265.9200134277344,269.7900085449219,265.70001220703125,267.54998779296875,257.5257568359375,2160600
+2021-03-25,266.17999267578125,269.5,265.80999755859375,268.6099853515625,258.54608154296875,1714700
+2021-03-26,268.489990234375,281.29998779296875,268.489990234375,280.7699890136719,270.25048828125,3171900
+2021-03-29,278.2200012207031,281.2900085449219,277.739990234375,279.5400085449219,269.06658935546875,2398700
+2021-03-30,279.7900085449219,280.0799865722656,276.5199890136719,278.54998779296875,268.11370849609375,1763100
+2021-03-31,278.5,279.2699890136719,276.1000061035156,276.25,265.8999328613281,2375800
+2021-04-01,278.6199951171875,278.7799987792969,276.07000732421875,278.3399963378906,267.9115295410156,2301900
+2021-04-05,279.010009765625,282.69000244140625,278.79998779296875,281.1300048828125,270.59698486328125,2631300
+2021-04-06,281.42999267578125,283.04998779296875,279.6499938964844,281.6300048828125,271.0782470703125,1786600
+2021-04-07,281.9700012207031,283.6300048828125,281.1000061035156,282.57000732421875,271.9830627441406,2736300
+2021-04-08,284.1199951171875,285.3500061035156,283.2300109863281,284.4200134277344,273.7637634277344,1600600
+2021-04-09,285.0,287.82000732421875,283.6000061035156,287.7099914550781,276.93048095703125,1787800
+2021-04-12,285.9700012207031,288.1000061035156,285.1400146484375,287.5400085449219,276.766845703125,1437500
+2021-04-13,286.6000061035156,287.05999755859375,284.0799865722656,285.2200012207031,274.5337829589844,2228000
+2021-04-14,284.3800048828125,286.79998779296875,283.0799865722656,284.44000244140625,274.6302795410156,1903500
+2021-04-15,286.260009765625,287.17999267578125,284.4100036621094,285.1499938964844,275.3158874511719,2047500
+2021-04-16,285.1600036621094,287.4599914550781,285.010009765625,286.9599914550781,277.0633850097656,2625500
+2021-04-19,287.1000061035156,287.2300109863281,284.9100036621094,286.5400085449219,276.6579284667969,1437100
+2021-04-20,285.92999267578125,288.8999938964844,285.760009765625,288.6000061035156,278.6468505859375,1889800
+2021-04-21,289.6700134277344,291.1499938964844,287.7900085449219,290.7200012207031,280.6936950683594,1585900
+2021-04-22,290.989990234375,293.2799987792969,289.1499938964844,290.1600036621094,280.153076171875,1460400
+2021-04-23,290.19000244140625,292.8900146484375,289.70001220703125,291.739990234375,281.67852783203125,1505300
+2021-04-26,291.6000061035156,292.3699951171875,288.8399963378906,289.5199890136719,279.53515625,1420700
+2021-04-27,290.07000732421875,290.8900146484375,288.07000732421875,290.25,280.2399597167969,1270900
+2021-04-28,290.7200012207031,291.45001220703125,289.82000732421875,290.2699890136719,280.25927734375,1159900
+2021-04-29,292.0799865722656,293.2799987792969,290.6000061035156,292.5400085449219,282.450927734375,1247800
+2021-04-30,290.7699890136719,290.9200134277344,288.3599853515625,289.9700012207031,279.9696350097656,1969200
+2021-05-03,292.92999267578125,293.4200134277344,291.3699951171875,292.1700134277344,282.09375,1300400
+2021-05-04,290.8900146484375,291.94000244140625,289.1499938964844,291.6000061035156,281.54345703125,1810700
+2021-05-05,292.3399963378906,292.8299865722656,289.1199951171875,289.5199890136719,279.53515625,1553800
+2021-05-06,289.4800109863281,291.17999267578125,287.6099853515625,291.1600036621094,281.11865234375,1863200
+2021-05-07,292.20001220703125,294.0899963378906,291.0400085449219,291.5299987792969,281.4757995605469,1394200
+2021-05-10,290.6199951171875,294.1000061035156,290.19000244140625,290.6099853515625,280.5875549316406,1620700
+2021-05-11,288.44000244140625,288.4599914550781,284.57000732421875,287.95001220703125,278.019287109375,1541700
+2021-05-12,285.2300109863281,285.30999755859375,279.1400146484375,279.3900146484375,269.7544860839844,2116600
+2021-05-13,281.1199951171875,287.25,281.1199951171875,285.32000732421875,275.4799499511719,1698200
+2021-05-14,286.8599853515625,294.5,286.6199951171875,288.20001220703125,278.26068115234375,1285600
+2021-05-17,287.6400146484375,288.54998779296875,286.1000061035156,287.0,277.10205078125,1500000
+2021-05-18,285.80999755859375,286.70001220703125,282.82000732421875,283.010009765625,273.2496337890625,1438400
+2021-05-19,279.92999267578125,281.07000732421875,276.8800048828125,280.9700012207031,271.27996826171875,1625200
+2021-05-20,281.70001220703125,285.1300048828125,281.5799865722656,283.95001220703125,274.15728759765625,2094700
+2021-05-21,285.0,287.1400146484375,282.6700134277344,283.3800048828125,273.60687255859375,2210200
+2021-05-24,285.20001220703125,286.0400085449219,284.2099914550781,284.8500061035156,275.0262145996094,1231300
+2021-05-25,285.79998779296875,286.20001220703125,283.6099853515625,285.989990234375,276.12689208984375,1761300
+2021-05-26,285.8999938964844,286.8299865722656,283.3299865722656,283.95001220703125,274.15728759765625,1873200
+2021-05-27,284.1700134277344,285.2799987792969,279.1499938964844,280.04998779296875,270.3917541503906,7166300
+2021-05-28,282.54998779296875,284.9200134277344,282.1000061035156,282.1600036621094,272.4289855957031,2005700
+2021-06-01,285.5799865722656,285.5799865722656,280.6099853515625,280.8800048828125,271.1930847167969,1670800
+2021-06-02,281.04998779296875,283.1199951171875,281.04998779296875,281.79998779296875,272.08135986328125,2089800
+2021-06-03,280.0,280.7900085449219,277.3800048828125,279.6300048828125,269.9861755371094,1540600
+2021-06-04,281.32000732421875,283.44000244140625,281.17999267578125,283.1700134277344,273.4041442871094,1146200
+2021-06-07,283.1700134277344,284.25,281.05999755859375,282.19000244140625,272.4579772949219,1404000
+2021-06-08,282.0,283.4800109863281,280.9200134277344,281.45001220703125,271.74346923828125,1321400
+2021-06-09,283.1000061035156,283.2699890136719,281.5400085449219,282.1099853515625,272.380615234375,1166500
+2021-06-10,283.5299987792969,284.7099914550781,282.7799987792969,284.2200012207031,274.41790771484375,2007200
+2021-06-11,285.0,285.57000732421875,283.94000244140625,285.2799987792969,275.44134521484375,1473100
+2021-06-14,285.739990234375,285.8399963378906,283.17999267578125,285.7099914550781,275.8565368652344,1672400
+2021-06-15,286.8500061035156,287.95001220703125,285.3699951171875,286.19000244140625,276.3199768066406,1408200
+2021-06-16,287.4800109863281,287.4800109863281,283.0299987792969,283.94000244140625,274.1475524902344,2350600
+2021-06-17,282.5,285.42999267578125,282.5,284.7699890136719,274.9489440917969,1872100
+2021-06-18,282.8399963378906,284.0,280.79998779296875,281.25,271.5503845214844,3134000
+2021-06-21,283.9599914550781,287.5,282.010009765625,285.55999755859375,275.7117004394531,1959400
+2021-06-22,285.760009765625,286.6199951171875,283.7099914550781,285.6600036621094,275.8082580566406,2019800
+2021-06-23,287.75,288.3999938964844,285.5899963378906,285.70001220703125,275.84686279296875,2161300
+2021-06-24,297.2300109863281,297.79998779296875,289.54998779296875,291.55999755859375,281.50482177734375,3003900
+2021-06-25,292.3299865722656,295.2200012207031,290.4200134277344,294.6600036621094,284.49786376953125,4233600
+2021-06-28,294.44000244140625,295.8699951171875,292.5,293.8999938964844,283.7640686035156,1662400
+2021-06-29,294.7900085449219,297.6499938964844,294.6000061035156,296.42999267578125,286.2068176269531,2060700
+2021-06-30,295.989990234375,296.989990234375,293.7900085449219,294.7900085449219,284.6234130859375,1595300
+2021-07-01,295.4800109863281,300.05999755859375,295.0,300.0,289.6536865234375,3104100
+2021-07-02,300.0,305.1700134277344,300.0,304.8399963378906,294.3267822265625,2280100
+2021-07-06,304.8599853515625,306.8500061035156,301.69000244140625,305.3999938964844,294.8674011230469,1856200
+2021-07-07,305.82000732421875,309.7900085449219,305.20001220703125,309.6099853515625,298.9322814941406,1889900
+2021-07-08,305.0299987792969,309.239990234375,302.6600036621094,309.1499938964844,298.4881896972656,1867700
+2021-07-09,310.6000061035156,316.2200012207031,310.17999267578125,312.6199951171875,301.83843994140625,2054000
+2021-07-12,311.8399963378906,312.17999267578125,310.7300109863281,311.57000732421875,300.8246765136719,1456900
+2021-07-13,311.2099914550781,313.9100036621094,310.04998779296875,312.6300048828125,301.8481140136719,1570600
+2021-07-14,313.04998779296875,315.5199890136719,312.5299987792969,314.3900146484375,304.4042663574219,1743800
+2021-07-15,313.8800048828125,315.489990234375,313.29998779296875,314.94000244140625,304.93682861328125,1927800
+2021-07-16,317.1199951171875,317.1199951171875,311.29998779296875,311.9100036621094,302.0030517578125,2666100
+2021-07-19,308.0,309.7900085449219,306.260009765625,309.17999267578125,299.3597412109375,1851600
+2021-07-20,310.0,314.1700134277344,308.989990234375,312.05999755859375,302.14825439453125,1448700
+2021-07-21,312.6099853515625,314.04998779296875,311.95001220703125,313.7699890136719,303.8039855957031,1180300
+2021-07-22,314.7699890136719,315.0,312.7699890136719,314.260009765625,304.2784118652344,1274800
+2021-07-23,316.0,318.79998779296875,315.5400085449219,318.6499938964844,308.5289611816406,1221000
+2021-07-26,318.79998779296875,319.739990234375,316.8500061035156,318.9800109863281,308.8484802246094,1345800
+2021-07-27,317.8800048828125,320.1000061035156,315.80999755859375,319.8900146484375,309.7295837402344,1641000
+2021-07-28,320.8500061035156,321.0,316.1199951171875,316.30999755859375,306.2632751464844,2006300
+2021-07-29,317.82000732421875,319.1400146484375,316.1300048828125,318.3500061035156,308.238525390625,1863800
+2021-07-30,317.7099914550781,319.17999267578125,316.8999938964844,317.67999267578125,307.5897521972656,2305400
+2021-08-02,319.2699890136719,319.489990234375,315.5,316.0799865722656,306.04058837890625,1507200
+2021-08-03,317.7699890136719,319.6000061035156,315.5,318.5199890136719,308.403076171875,1979600
+2021-08-04,318.0199890136719,319.19000244140625,315.8500061035156,316.7699890136719,306.7087097167969,1448300
+2021-08-05,317.9100036621094,320.55999755859375,317.0400085449219,320.30999755859375,310.13623046875,1952400
+2021-08-06,321.0,322.3699951171875,318.5,321.8299865722656,311.60797119140625,1392600
+2021-08-09,322.010009765625,322.260009765625,319.3800048828125,319.5199890136719,309.371337890625,1225100
+2021-08-10,319.9700012207031,322.05999755859375,319.05999755859375,320.17999267578125,310.0103454589844,918900
+2021-08-11,320.6199951171875,320.8599853515625,317.0799865722656,319.7900085449219,309.6327819824219,1841600
+2021-08-12,319.70001220703125,321.8299865722656,318.6400146484375,321.760009765625,311.54022216796875,910900
+2021-08-13,322.19000244140625,324.0400085449219,321.5799865722656,323.45001220703125,313.176513671875,970300
+2021-08-16,324.0,328.5,323.1400146484375,328.25,317.82403564453125,1781000
+2021-08-17,327.6000061035156,329.95001220703125,326.7699890136719,329.29998779296875,318.8406677246094,1531700
+2021-08-18,327.3699951171875,329.17999267578125,324.3800048828125,324.54998779296875,314.2415466308594,1636800
+2021-08-19,322.80999755859375,329.0,322.45001220703125,328.25,317.82403564453125,1294200
+2021-08-20,329.80999755859375,333.54998779296875,328.3299865722656,332.6499938964844,322.08428955078125,1726800
+2021-08-23,334.239990234375,334.8800048828125,332.7300109863281,332.9200134277344,322.3457336425781,2017900
+2021-08-24,333.1400146484375,334.0,330.75,330.9100036621094,320.3995666503906,1451300
+2021-08-25,331.94000244140625,334.5899963378906,331.1300048828125,333.44000244140625,322.8492126464844,1613600
+2021-08-26,334.4700012207031,334.4700012207031,331.239990234375,333.2300109863281,322.6459045410156,1702300
+2021-08-27,334.0899963378906,335.9100036621094,333.3500061035156,335.6600036621094,324.99871826171875,1126200
+2021-08-30,335.0,338.6499938964844,332.9200134277344,337.0,326.296142578125,973800
+2021-08-31,337.20001220703125,337.4100036621094,335.1000061035156,336.55999755859375,325.8701477050781,1641300
+2021-09-01,337.45001220703125,339.0299987792969,336.6600036621094,337.8999938964844,327.1675109863281,1621100
+2021-09-02,338.4599914550781,342.04998779296875,338.25,341.0,330.1690368652344,1600500
+2021-09-03,341.0,344.0799865722656,340.1099853515625,343.3299865722656,332.425048828125,1566100
+2021-09-07,343.3299865722656,344.42999267578125,340.2099914550781,341.489990234375,330.64349365234375,1380700
+2021-09-08,340.8399963378906,342.2699890136719,339.7200012207031,340.32000732421875,329.51068115234375,1392800
+2021-09-09,341.4599914550781,342.54998779296875,339.8999938964844,341.1000061035156,330.26593017578125,1668200
+2021-09-10,343.5,345.5199890136719,341.5,341.9200134277344,331.0598449707031,1725200
+2021-09-13,345.0,345.4700012207031,335.8699951171875,339.44000244140625,328.65863037109375,1854200
+2021-09-14,341.05999755859375,343.260009765625,340.0,340.7200012207031,329.8979797363281,1758800
+2021-09-15,340.239990234375,345.5,339.8299865722656,344.42999267578125,333.4901123046875,1657200
+2021-09-16,344.6400146484375,345.0,340.2200012207031,342.2300109863281,331.3600158691406,2252700
+2021-09-17,340.0299987792969,341.5199890136719,334.57000732421875,335.3999938964844,324.7469177246094,4455100
+2021-09-20,331.1000061035156,334.9200134277344,328.2300109863281,332.2900085449219,321.7357177734375,2650200
+2021-09-21,333.7900085449219,335.4599914550781,330.8699951171875,331.1499938964844,320.6319274902344,2820300
+2021-09-22,335.45001220703125,336.80999755859375,333.1400146484375,334.6600036621094,324.0303955078125,2441100
+2021-09-23,337.6199951171875,344.739990234375,337.1300048828125,343.0,332.1055603027344,4543400
+2021-09-24,340.67999267578125,342.8800048828125,337.7200012207031,339.2300109863281,328.4552917480469,2035900
+2021-09-27,337.5199890136719,337.7200012207031,333.0799865722656,334.510009765625,323.8852233886719,2025300
+2021-09-28,331.55999755859375,332.0199890136719,323.8599853515625,324.2099914550781,313.9123840332031,2300500
+2021-09-29,326.29998779296875,326.4100036621094,323.07000732421875,323.5299987792969,313.2539978027344,1741300
+2021-09-30,324.489990234375,325.8900146484375,318.29998779296875,319.9200134277344,309.7586364746094,2382100
+2021-10-01,323.3699951171875,326.8900146484375,319.5899963378906,324.8599853515625,314.5417175292969,1802300
+2021-10-04,323.3999938964844,324.32000732421875,316.010009765625,319.489990234375,309.3422546386719,1774500
+2021-10-05,320.9599914550781,327.3299865722656,320.80999755859375,325.1199951171875,314.7934265136719,1628800
+2021-10-06,323.1099853515625,325.3399963378906,320.510009765625,325.19000244140625,314.8612365722656,2166400
+2021-10-07,328.0,329.5299987792969,325.79998779296875,326.25,315.8875732421875,1188400
+2021-10-08,326.739990234375,327.6300048828125,324.5400085449219,325.19000244140625,314.8612365722656,1229800
+2021-10-11,324.7300109863281,328.7300109863281,324.510009765625,326.5,316.129638671875,1475900
+2021-10-12,328.1099853515625,329.3999938964844,327.19000244140625,327.69000244140625,317.2818298339844,2054600
+2021-10-13,328.25,331.54998779296875,325.8599853515625,330.17999267578125,320.641845703125,1768500
+2021-10-14,333.1400146484375,339.2699890136719,332.0199890136719,339.0400085449219,329.24591064453125,1638400
+2021-10-15,341.17999267578125,341.9100036621094,339.20001220703125,341.82000732421875,331.9456481933594,2074900
+2021-10-18,341.6000061035156,344.239990234375,340.6499938964844,343.17999267578125,333.26629638671875,1636800
+2021-10-19,345.0,350.760009765625,344.489990234375,349.739990234375,339.6368103027344,2177800
+2021-10-20,350.0,350.44000244140625,345.57000732421875,345.79998779296875,335.81060791015625,1740100
+2021-10-21,345.79998779296875,347.5,344.7200012207031,347.1199951171875,337.0924987792969,1520200
+2021-10-22,348.25,355.3500061035156,348.25,353.7900085449219,343.56982421875,1459400
+2021-10-25,353.2699890136719,357.1600036621094,351.4800109863281,356.44000244140625,346.1433410644531,1523800
+2021-10-26,356.989990234375,359.30999755859375,356.2699890136719,356.3399963378906,346.0461730957031,1547700
+2021-10-27,355.0199890136719,356.9200134277344,353.7900085449219,354.04998779296875,343.8222961425781,1567700
+2021-10-28,355.44000244140625,358.4200134277344,354.739990234375,356.32000732421875,346.0267639160156,1500600
+2021-10-29,354.5799865722656,359.6199951171875,354.1000061035156,358.7900085449219,348.4254150390625,1936400
+2021-11-01,358.8299865722656,359.8800048828125,352.1000061035156,355.32000732421875,345.0556335449219,1600200
+2021-11-02,357.0400085449219,363.239990234375,356.5899963378906,361.5,351.05712890625,2204300
+2021-11-03,360.94000244140625,362.5,354.3900146484375,362.1000061035156,351.6397705078125,1727500
+2021-11-04,362.94000244140625,366.9200134277344,361.4700012207031,366.79998779296875,356.2040100097656,1979200
+2021-11-05,368.8500061035156,372.1199951171875,366.9599914550781,368.4599914550781,357.8160400390625,2110600
+2021-11-08,370.0,370.6600036621094,366.1199951171875,366.92999267578125,356.3302307128906,1731600
+2021-11-09,366.6300048828125,367.7799987792969,364.7699890136719,367.4700012207031,356.85467529296875,1865700
+2021-11-10,364.9700012207031,367.32000732421875,362.67999267578125,364.739990234375,354.2035217285156,1352400
+2021-11-11,365.5799865722656,367.1600036621094,364.25,366.2099914550781,355.6309814453125,1184300
+2021-11-12,368.0,371.6099853515625,366.3699951171875,371.2300109863281,360.50604248046875,1802100
+2021-11-15,371.7699890136719,372.1199951171875,368.05999755859375,368.45001220703125,357.8063659667969,1957400
+2021-11-16,367.29998779296875,373.1099853515625,367.0199890136719,371.1600036621094,360.4380187988281,2041600
+2021-11-17,371.54998779296875,374.9200134277344,369.57000732421875,372.7799987792969,362.0112609863281,2254600
+2021-11-18,371.32000732421875,372.75,369.2799987792969,370.7799987792969,360.069091796875,2555900
+2021-11-19,371.95001220703125,374.70001220703125,369.6700134277344,369.7900085449219,359.1076354980469,2554000
+2021-11-22,371.4200134277344,372.70001220703125,363.0799865722656,363.29998779296875,352.8050537109375,2098400
+2021-11-23,362.45001220703125,363.57000732421875,357.25,360.70001220703125,350.2802429199219,1998600
+2021-11-24,359.2300109863281,362.92999267578125,358.70001220703125,362.3699951171875,351.9020080566406,2191500
+2021-11-26,361.1700134277344,361.8399963378906,352.70001220703125,353.6000061035156,343.3852844238281,2649400
+2021-11-29,359.1400146484375,369.5299987792969,359.1400146484375,365.82000732421875,355.2523193359375,2857100
+2021-11-30,361.6700134277344,365.04998779296875,357.2900085449219,357.3999938964844,347.0755615234375,4761200
+2021-12-01,365.2699890136719,369.5799865722656,359.95001220703125,360.1400146484375,349.73638916015625,2876800
+2021-12-02,359.7099914550781,368.8900146484375,359.7099914550781,365.29998779296875,354.747314453125,3183100
+2021-12-03,369.4100036621094,370.760009765625,357.3399963378906,361.4200134277344,350.9794006347656,2331900
+2021-12-06,361.989990234375,365.3999938964844,358.0899963378906,362.2300109863281,351.76605224609375,2100200
+2021-12-07,370.0,373.1400146484375,365.9800109863281,371.3399963378906,360.6128234863281,1943800
+2021-12-08,371.94000244140625,374.8599853515625,369.6499938964844,374.5299987792969,363.710693359375,2271000
+2021-12-09,372.79998779296875,373.8800048828125,370.5799865722656,371.45001220703125,360.7196960449219,1841400
+2021-12-10,374.2200012207031,379.92999267578125,373.0,379.44000244140625,368.4788818359375,1984000
+2021-12-13,379.44000244140625,381.1499938964844,377.260009765625,377.7200012207031,366.8085632324219,2843900
+2021-12-14,374.3800048828125,375.7799987792969,366.510009765625,369.7300109863281,359.04931640625,2475200
+2021-12-15,370.2099914550781,375.8800048828125,367.2900085449219,375.29998779296875,364.4584655761719,2804900
+2021-12-16,413.07000732421875,413.6499938964844,399.0199890136719,400.6000061035156,389.02764892578125,6298500
+2021-12-17,396.3599853515625,404.6099853515625,391.32000732421875,396.239990234375,384.7935485839844,4929100
+2021-12-20,390.8800048828125,391.42999267578125,383.5199890136719,385.7799987792969,374.6357116699219,2690800
+2021-12-21,388.0,393.1499938964844,384.8500061035156,392.8900146484375,381.54034423828125,2222400
+2021-12-22,393.239990234375,403.75,393.2099914550781,403.69000244140625,392.0283203125,2282400
+2021-12-23,402.29998779296875,406.8500061035156,400.9599914550781,403.30999755859375,391.6593322753906,1374000
+2021-12-27,406.760009765625,415.95001220703125,406.3399963378906,415.3299865722656,403.3320617675781,1906300
+2021-12-28,415.0,417.1499938964844,413.67999267578125,415.2699890136719,403.2738037109375,1362600
+2021-12-29,414.82000732421875,417.3699951171875,412.70001220703125,415.4200134277344,403.41949462890625,1041700
+2021-12-30,416.260009765625,416.6600036621094,411.8800048828125,413.8299865722656,401.87542724609375,1278000
+2021-12-31,412.70001220703125,416.95001220703125,412.1099853515625,414.54998779296875,402.57464599609375,1163200
+2022-01-03,414.6600036621094,415.5299987792969,405.0400085449219,407.2099914550781,395.4466552734375,2129900
+2022-01-04,408.80999755859375,411.3699951171875,403.20001220703125,404.29998779296875,392.6207275390625,2516300
+2022-01-05,403.92999267578125,403.9700012207031,397.1000061035156,397.17999267578125,385.7064208984375,2471400
+2022-01-06,384.69000244140625,392.20001220703125,375.760009765625,378.0,367.0804748535156,4386600
+2022-01-07,379.0899963378906,379.989990234375,370.1400146484375,370.75,360.0399169921875,3469000
+2022-01-10,363.4200134277344,373.3699951171875,360.2200012207031,373.0,362.22491455078125,2952400
+2022-01-11,369.510009765625,375.7799987792969,363.8599853515625,375.1099853515625,364.27392578125,2407000
+2022-01-12,377.8500061035156,383.44000244140625,376.6199951171875,377.19000244140625,367.2435302734375,3143400
+2022-01-13,378.2200012207031,379.2799987792969,360.760009765625,361.3699951171875,351.8406982421875,2944100
+2022-01-14,357.0400085449219,359.3800048828125,349.7200012207031,353.3599853515625,344.0419006347656,3949800
+2022-01-18,348.6099853515625,351.0199890136719,344.9700012207031,348.2799987792969,339.0959167480469,3425600
+2022-01-19,351.0,356.07000732421875,343.5,343.739990234375,334.6755676269531,3374700
+2022-01-20,345.45001220703125,355.94000244140625,342.0400085449219,342.69000244140625,333.6533203125,2817300
+2022-01-21,341.3900146484375,344.0799865722656,335.25,335.6300048828125,326.77947998046875,2830700
+2022-01-24,328.29998779296875,339.5799865722656,319.1000061035156,339.0,330.0605773925781,4544500
+2022-01-25,331.9100036621094,339.69000244140625,327.2099914550781,334.95001220703125,326.117431640625,3625400
+2022-01-26,341.4200134277344,343.9599914550781,328.04998779296875,329.8900146484375,321.1908264160156,4422200
+2022-01-27,337.5299987792969,341.7300109863281,331.010009765625,333.3599853515625,324.5693054199219,2778000
+2022-01-28,333.8999938964844,343.05999755859375,327.1700134277344,342.8500061035156,333.8091125488281,2457400
+2022-01-31,345.0,353.70001220703125,343.5400085449219,353.5799865722656,344.256103515625,3159300
+2022-02-01,354.2200012207031,356.70001220703125,348.8800048828125,353.4200134277344,344.1003723144531,2087200
+2022-02-02,354.3999938964844,360.1000061035156,353.510009765625,359.4700012207031,349.9907531738281,2603200
+2022-02-03,345.2799987792969,351.92999267578125,343.9800109863281,345.54998779296875,336.4378967285156,2706300
+2022-02-04,344.8900146484375,350.5400085449219,340.8500061035156,347.5,338.3363952636719,2142800
+2022-02-07,346.17999267578125,348.2699890136719,343.010009765625,343.9599914550781,334.8898010253906,1265100
+2022-02-08,339.9800109863281,345.92999267578125,339.8599853515625,345.07000732421875,335.9704895019531,2197700
+2022-02-09,351.6300048828125,356.5299987792969,351.5199890136719,355.5299987792969,346.15472412109375,2430500
+2022-02-10,346.0899963378906,351.5799865722656,339.989990234375,342.3900146484375,333.36126708984375,2457700
+2022-02-11,343.94000244140625,344.9800109863281,327.2900085449219,329.17999267578125,320.49951171875,3091600
+2022-02-14,323.0799865722656,327.8699951171875,321.4599914550781,326.1300048828125,317.52996826171875,2689900
+2022-02-15,332.7200012207031,333.3299865722656,327.3500061035156,329.4100036621094,320.7234802246094,2395600
+2022-02-16,325.8699951171875,335.44000244140625,325.1099853515625,333.7200012207031,324.91986083984375,2867500
+2022-02-17,332.9200134277344,332.9200134277344,322.25,322.9100036621094,314.3948669433594,2148000
+2022-02-18,322.4100036621094,326.489990234375,320.1000061035156,321.17999267578125,312.7104797363281,2421800
+2022-02-22,320.010009765625,327.9800109863281,317.7900085449219,321.1099853515625,312.642333984375,2794300
+2022-02-23,322.7699890136719,324.82000732421875,312.5899963378906,313.1600036621094,304.9019775390625,2192200
+2022-02-24,302.3500061035156,316.5799865722656,300.7099914550781,316.1700134277344,307.8326416015625,3785900
+2022-02-25,317.3299865722656,323.1700134277344,316.3900146484375,322.510009765625,314.00543212890625,2552600
+2022-02-28,318.69000244140625,319.45001220703125,311.9100036621094,316.0199890136719,307.68658447265625,3419300
+2022-03-01,317.0,317.3800048828125,309.760009765625,311.3500061035156,303.1397399902344,2525400
+2022-03-02,315.4200134277344,320.260009765625,312.54998779296875,318.3299865722656,309.93560791015625,2220800
+2022-03-03,322.8399963378906,323.69000244140625,315.6000061035156,318.95001220703125,310.539306640625,2120900
+2022-03-04,314.54998779296875,316.32000732421875,310.0,314.1600036621094,305.8756408691406,1917300
+2022-03-07,313.17999267578125,314.0,304.6000061035156,305.0199890136719,296.9765930175781,2908100
+2022-03-08,303.7099914550781,309.010009765625,297.3599853515625,301.6199951171875,293.66632080078125,2902600
+2022-03-09,311.0299987792969,312.69000244140625,307.75,309.4200134277344,301.2606201171875,2825900
+2022-03-10,305.0,310.1600036621094,304.0199890136719,309.5199890136719,301.3579406738281,2049000
+2022-03-11,314.4100036621094,318.7200012207031,311.2099914550781,311.5799865722656,303.3636474609375,3811900
+2022-03-14,309.07000732421875,313.1499938964844,303.8999938964844,307.67999267578125,299.5664367675781,3156600
+2022-03-15,311.29998779296875,316.9200134277344,310.25,316.2300109863281,307.89105224609375,2695200
+2022-03-16,320.6700134277344,325.4599914550781,315.5400085449219,324.9100036621094,316.3421325683594,3473100
+2022-03-17,338.8999938964844,344.4599914550781,318.3299865722656,319.5,311.07476806640625,4661600
+2022-03-18,321.8699951171875,324.4800109863281,316.510009765625,323.95001220703125,315.4075012207031,7566200
+2022-03-21,323.3699951171875,326.3500061035156,320.9200134277344,324.5,315.94293212890625,2290500
+2022-03-22,324.0,328.75,323.260009765625,327.4700012207031,318.83465576171875,2022800
+2022-03-23,325.0,327.17999267578125,320.2900085449219,320.5,312.04840087890625,1837500
+2022-03-24,320.3599853515625,325.4200134277344,320.0,325.2900085449219,316.71209716796875,1430400
+2022-03-25,327.5799865722656,329.510009765625,324.260009765625,327.7099914550781,319.0683288574219,1814000
+2022-03-28,326.5799865722656,330.8900146484375,325.3299865722656,330.739990234375,322.0184020996094,1984400
+2022-03-29,339.0,341.05999755859375,337.0,340.69000244140625,331.70599365234375,2223000
+2022-03-30,336.57000732421875,340.7099914550781,336.4800109863281,338.4599914550781,329.5348205566406,1721600
+2022-03-31,337.5,343.75,337.2300109863281,337.2300109863281,328.3373107910156,2752600
+2022-04-01,338.5899963378906,341.29998779296875,336.3500061035156,340.6400146484375,331.6573486328125,2090300
+2022-04-04,341.989990234375,344.760009765625,340.04998779296875,344.4700012207031,335.3863220214844,2317500
+2022-04-05,341.5,345.29998779296875,341.5,342.82000732421875,333.7798767089844,3058100
+2022-04-06,338.2900085449219,341.92999267578125,334.5400085449219,340.260009765625,331.2873229980469,2299000
+2022-04-07,338.989990234375,344.80999755859375,337.80999755859375,341.7699890136719,332.7575378417969,2313100
+2022-04-08,342.42999267578125,344.29998779296875,338.2699890136719,338.9200134277344,329.9826965332031,2170000
+2022-04-11,336.1000061035156,337.4200134277344,324.8599853515625,327.2699890136719,318.639892578125,2445400
+2022-04-12,329.7300109863281,333.95001220703125,326.25,326.7300109863281,318.1141662597656,1835000
+2022-04-13,324.3399963378906,327.3500061035156,323.239990234375,325.5899963378906,317.9481506347656,2081400
+2022-04-14,326.8800048828125,328.2799987792969,319.2900085449219,319.4700012207031,311.9717102050781,2964800
+2022-04-18,318.5199890136719,321.0,310.8299865722656,313.6000061035156,306.2395324707031,2479300
+2022-04-19,312.7099914550781,320.79998779296875,312.1499938964844,320.57000732421875,313.0459289550781,1758200
+2022-04-20,324.0299987792969,328.3800048828125,322.6199951171875,323.6700134277344,316.0732116699219,2273600
+2022-04-21,326.19000244140625,330.32000732421875,321.3399963378906,322.30999755859375,314.7451477050781,1910200
+2022-04-22,321.0199890136719,323.8399963378906,310.30999755859375,310.79998779296875,303.5052795410156,1906800
+2022-04-25,309.3900146484375,317.1300048828125,306.239990234375,316.82000732421875,309.38397216796875,2049600
+2022-04-26,311.6199951171875,315.1099853515625,302.1000061035156,303.1000061035156,295.98602294921875,2101400
+2022-04-27,302.9800109863281,309.30999755859375,302.3800048828125,303.1000061035156,295.98602294921875,1821200
+2022-04-28,308.1600036621094,316.1400146484375,305.6199951171875,313.8399963378906,306.47393798828125,2215200
+2022-04-29,310.0,311.9800109863281,299.79998779296875,300.3599853515625,293.310302734375,2972100
+2022-05-02,300.4599914550781,306.04998779296875,297.25,304.6000061035156,297.4508056640625,2528900
+2022-05-03,306.67999267578125,307.6300048828125,302.7099914550781,304.82000732421875,297.66558837890625,2121700
+2022-05-04,303.1499938964844,315.8800048828125,300.80999755859375,314.8599853515625,307.46990966796875,1900200
+2022-05-05,310.7099914550781,312.20001220703125,294.6099853515625,298.70001220703125,291.68927001953125,2231700
+2022-05-06,295.6499938964844,297.05999755859375,289.7099914550781,295.739990234375,288.7987365722656,2477000
+2022-05-09,290.6600036621094,292.489990234375,285.8599853515625,287.489990234375,280.74237060546875,2584100
+2022-05-10,290.0,292.3999938964844,283.75,287.5899963378906,280.8399963378906,2634600
+2022-05-11,285.7300109863281,288.489990234375,280.4599914550781,280.94000244140625,274.3460998535156,2398600
+2022-05-12,278.0,281.6600036621094,274.7900085449219,281.2099914550781,274.6097717285156,2284600
+2022-05-13,283.0400085449219,288.6700134277344,280.989990234375,286.7699890136719,280.0392150878906,2373600
+2022-05-16,284.67999267578125,288.9700012207031,282.04998779296875,286.1700134277344,279.4533386230469,1598000
+2022-05-17,294.67999267578125,294.67999267578125,288.20001220703125,291.07000732421875,284.2383728027344,1598000
+2022-05-18,286.8699951171875,287.25,272.4200134277344,274.1600036621094,267.72528076171875,2666000
+2022-05-19,270.1499938964844,278.0,269.70001220703125,273.6099853515625,267.1881408691406,2679500
+2022-05-20,275.5799865722656,278.3999938964844,268.1700134277344,276.6499938964844,270.15679931640625,3007800
+2022-05-23,281.2799987792969,283.92999267578125,276.1600036621094,283.3900146484375,276.7386474609375,2128900
+2022-05-24,279.82000732421875,281.0299987792969,273.04998779296875,279.30999755859375,272.75433349609375,2088700
+2022-05-25,278.3299865722656,281.3399963378906,275.239990234375,279.6400146484375,273.07659912109375,1812600
+2022-05-26,282.44000244140625,292.8800048828125,281.1099853515625,291.54998779296875,284.7070617675781,2742800
+2022-05-27,293.44000244140625,304.1700134277344,293.44000244140625,304.1499938964844,297.0113220214844,2759000
+2022-05-31,302.3999938964844,303.32000732421875,296.70001220703125,298.4599914550781,291.4548645019531,4143700
+2022-06-01,304.1300048828125,306.7099914550781,297.3800048828125,298.6499938964844,291.6404724121094,1784600
+2022-06-02,299.9599914550781,306.760009765625,297.8800048828125,306.6199951171875,299.4233703613281,1318500
+2022-06-03,302.29998779296875,306.82000732421875,301.9200134277344,304.95001220703125,297.79254150390625,1714500
+2022-06-06,310.0,312.32000732421875,303.7699890136719,304.7300109863281,297.5777587890625,1401000
+2022-06-07,300.42999267578125,306.8900146484375,300.4100036621094,306.5299987792969,299.3354797363281,2311100
+2022-06-08,305.0,307.4100036621094,301.7300109863281,302.6400146484375,295.53680419921875,1428600
+2022-06-09,300.6499938964844,302.6199951171875,294.75,295.42999267578125,288.49603271484375,2497900
+2022-06-10,290.8900146484375,291.2200012207031,285.9800109863281,286.010009765625,279.2970886230469,2169900
+2022-06-13,276.6600036621094,281.30999755859375,274.8599853515625,276.5,270.0102844238281,2414200
+2022-06-14,274.6499938964844,277.25,272.6099853515625,275.1199951171875,268.6626892089844,2052600
+2022-06-15,276.9800109863281,285.8500061035156,276.1000061035156,281.19000244140625,274.5902404785156,2536000
+2022-06-16,275.3500061035156,275.3999938964844,269.0899963378906,270.8999938964844,264.5417175292969,2741800
+2022-06-17,272.6099853515625,278.5899963378906,270.92999267578125,275.3800048828125,268.9165954589844,4446100
+2022-06-21,278.1499938964844,284.30999755859375,277.6700134277344,282.7300109863281,276.09405517578125,2550200
+2022-06-22,279.0899963378906,290.3599853515625,279.0899963378906,286.3999938964844,279.67791748046875,2939000
+2022-06-23,276.0,286.2799987792969,275.0,285.8299865722656,279.1213073730469,3482100
+2022-06-24,285.4100036621094,299.6099853515625,284.9700012207031,299.3699951171875,292.3435363769531,4647900
+2022-06-27,298.94000244140625,301.0,291.6400146484375,292.6199951171875,285.7519836425781,2107500
+2022-06-28,293.0899963378906,296.5299987792969,283.489990234375,283.79998779296875,277.138916015625,2167500
+2022-06-29,278.4200134277344,281.1499938964844,275.25,279.80999755859375,273.24261474609375,2405800
+2022-06-30,277.3299865722656,280.6600036621094,275.32000732421875,277.6499938964844,271.1333312988281,2562200
+2022-07-01,277.5799865722656,282.3699951171875,276.2799987792969,280.6499938964844,274.0628967285156,2400200
+2022-07-05,276.2799987792969,276.4100036621094,269.67999267578125,275.1700134277344,268.7115478515625,3181300
+2022-07-06,277.9599914550781,279.2099914550781,274.9599914550781,275.94000244140625,269.46343994140625,2260300
+2022-07-07,277.260009765625,279.760009765625,274.4100036621094,279.3999938964844,272.84222412109375,2169100
+2022-07-08,277.6499938964844,279.80999755859375,275.17999267578125,279.07000732421875,272.52001953125,1987600
+2022-07-11,276.7699890136719,278.0400085449219,273.32000732421875,274.8699951171875,268.4186096191406,1850000
+2022-07-12,274.6000061035156,279.2900085449219,272.44000244140625,273.6700134277344,267.24676513671875,2280400
+2022-07-13,268.20001220703125,275.1000061035156,267.3299865722656,272.1700134277344,266.7273254394531,2185200
+2022-07-14,268.510009765625,270.0,261.7699890136719,268.6700134277344,263.29736328125,1877700
+2022-07-15,272.1000061035156,272.8500061035156,266.8599853515625,271.5199890136719,266.0903015136719,1741100
+2022-07-18,273.0,275.29998779296875,267.989990234375,268.6499938964844,263.2777099609375,2048900
+2022-07-19,272.3900146484375,280.5,271.739990234375,280.0400085449219,274.4399108886719,1942100
+2022-07-20,280.0,283.6600036621094,279.45001220703125,281.6600036621094,276.0275573730469,2158500
+2022-07-21,281.17999267578125,288.2300109863281,280.760009765625,288.010009765625,282.2505798339844,1546800
+2022-07-22,287.5,291.0799865722656,285.79998779296875,288.010009765625,282.2505798339844,1502400
+2022-07-25,288.239990234375,289.55999755859375,285.45001220703125,289.2900085449219,283.5049743652344,1354700
+2022-07-26,287.9100036621094,288.7099914550781,283.6600036621094,285.17999267578125,279.4771423339844,1710700
+2022-07-27,288.8399963378906,299.510009765625,287.95001220703125,297.5299987792969,291.5801696777344,1821500
+2022-07-28,296.9800109863281,304.5,294.7699890136719,303.67999267578125,297.6072082519531,1845400
+2022-07-29,304.5299987792969,307.760009765625,302.9200134277344,306.260009765625,300.1356201171875,1868000
+2022-08-01,302.5299987792969,306.7799987792969,301.0400085449219,304.739990234375,298.64599609375,1425700
+2022-08-02,302.3800048828125,306.5799865722656,299.4100036621094,302.4800109863281,296.43121337890625,1772100
+2022-08-03,302.0799865722656,309.4100036621094,301.6199951171875,308.1700134277344,302.0074768066406,1359800
+2022-08-04,309.19000244140625,310.80999755859375,307.3999938964844,310.6099853515625,304.39862060546875,1624600
+2022-08-05,304.8699951171875,309.5899963378906,304.30999755859375,309.3500061035156,303.163818359375,1504500
+2022-08-08,310.5,312.80999755859375,308.5199890136719,310.3299865722656,304.1242370605469,1604700
+2022-08-09,308.1000061035156,311.0799865722656,307.82000732421875,309.7900085449219,303.5950012207031,1761100
+2022-08-10,315.0,317.7699890136719,314.3699951171875,316.4800109863281,310.1512756347656,1474800
+2022-08-11,317.75,319.8699951171875,313.7900085449219,314.4200134277344,308.1324768066406,1570100
+2022-08-12,316.760009765625,320.94000244140625,314.44000244140625,320.44000244140625,314.0320129394531,1774400
+2022-08-15,317.67999267578125,320.9599914550781,317.5899963378906,320.3299865722656,313.9242248535156,1125300
+2022-08-16,318.19000244140625,322.8800048828125,318.1199951171875,320.7799987792969,314.365234375,1596000
+2022-08-17,317.4200134277344,320.3299865722656,315.6300048828125,318.45001220703125,312.08184814453125,1505900
+2022-08-18,319.0,320.8599853515625,316.4200134277344,319.4599914550781,313.0716857910156,1386200
+2022-08-19,316.8999938964844,317.75,313.57000732421875,315.2900085449219,308.98504638671875,1672500
+2022-08-22,309.3299865722656,312.8500061035156,308.510009765625,310.0,303.8008117675781,1648100
+2022-08-23,308.0799865722656,311.2699890136719,306.5,306.70001220703125,300.5668029785156,1217900
+2022-08-24,306.67999267578125,307.9800109863281,303.8599853515625,306.260009765625,300.1356201171875,1695500
+2022-08-25,307.1199951171875,310.69000244140625,305.8800048828125,309.7699890136719,303.575439453125,1722900
+2022-08-26,309.8299865722656,309.9100036621094,298.0,298.1300048828125,292.168212890625,1701600
+2022-08-29,295.0,297.8699951171875,293.20001220703125,295.1400146484375,289.23797607421875,1662800
+2022-08-30,297.5400085449219,298.0,289.6700134277344,292.5,286.6507873535156,1661100
+2022-08-31,294.6499938964844,295.9200134277344,287.42999267578125,288.4599914550781,282.69158935546875,2455000
+2022-09-01,287.79998779296875,289.0299987792969,284.1300048828125,288.7900085449219,283.0150146484375,2021400
+2022-09-02,292.57000732421875,293.1600036621094,282.82000732421875,284.07000732421875,278.3893737792969,1889400
+2022-09-06,283.94000244140625,286.2200012207031,281.3500061035156,283.4599914550781,277.7915344238281,2354500
+2022-09-07,282.1600036621094,288.0400085449219,279.3900146484375,286.760009765625,281.02557373046875,1899300
+2022-09-08,284.20001220703125,288.29998779296875,282.3599853515625,287.9599914550781,282.2015380859375,1790700
+2022-09-09,289.3999938964844,292.0899963378906,288.8999938964844,290.54998779296875,284.73974609375,2005100
+2022-09-12,293.8699951171875,296.80999755859375,292.6700134277344,295.260009765625,289.3555603027344,2026400
+2022-09-13,288.1000061035156,289.94000244140625,280.3399963378906,281.5199890136719,275.89031982421875,1789200
+2022-09-14,280.94000244140625,282.5799865722656,276.0299987792969,278.5299987792969,272.96014404296875,2397600
+2022-09-15,277.2300109863281,280.489990234375,271.6300048828125,273.8599853515625,268.3835144042969,2198700
+2022-09-16,273.07000732421875,274.1099853515625,270.1300048828125,272.67999267578125,267.2271423339844,3838900
+2022-09-19,270.3800048828125,275.3399963378906,270.20001220703125,274.9800109863281,269.48114013671875,2165200
+2022-09-20,271.6099853515625,271.8999938964844,267.6300048828125,270.239990234375,264.83587646484375,2390100
+2022-09-21,270.0,274.94000244140625,265.239990234375,265.4200134277344,260.1123046875,2746500
+2022-09-22,264.0899963378906,271.4599914550781,261.94000244140625,262.32000732421875,257.0742492675781,3462900
+2022-09-23,259.1400146484375,260.3599853515625,256.20001220703125,259.9800109863281,254.78106689453125,3100000
+2022-09-26,258.0400085449219,262.3599853515625,257.05999755859375,257.5400085449219,252.389892578125,2349800
+2022-09-27,259.4700012207031,263.20001220703125,254.27000427246094,256.3399963378906,251.21389770507812,2495800
+2022-09-28,257.0,263.7099914550781,256.0299987792969,261.92999267578125,256.6920471191406,2552600
+2022-09-29,258.9200134277344,261.1099853515625,255.69000244140625,258.2699890136719,253.10528564453125,2559100
+2022-09-30,258.7099914550781,264.04998779296875,256.95001220703125,257.29998779296875,252.15469360351562,2924400
+2022-10-03,260.2699890136719,267.1000061035156,258.6700134277344,264.8900146484375,259.5929260253906,1893900
+2022-10-04,270.3999938964844,274.94000244140625,269.9200134277344,274.30999755859375,268.82452392578125,3143700
+2022-10-05,271.3500061035156,276.94000244140625,269.5799865722656,274.3399963378906,268.8539123535156,1843000
+2022-10-06,273.5899963378906,275.7099914550781,269.20001220703125,269.4700012207031,264.0813293457031,2336800
+2022-10-07,266.4800109863281,266.8599853515625,258.2900085449219,259.7099914550781,254.51646423339844,1951200
+2022-10-10,261.489990234375,261.489990234375,255.92999267578125,257.8500061035156,252.6936798095703,1526800
+2022-10-11,256.20001220703125,257.30999755859375,251.27000427246094,252.97999572753906,247.9210662841797,2261800
+2022-10-12,252.3800048828125,253.92999267578125,249.92999267578125,250.07000732421875,246.15907287597656,1699400
+2022-10-13,243.6699981689453,259.1700134277344,242.9499969482422,257.4599914550781,253.4334716796875,3435100
+2022-10-14,261.1300048828125,261.7900085449219,252.05999755859375,252.72000122070312,248.76763916015625,1723100
+2022-10-17,257.9100036621094,262.8699951171875,257.6199951171875,262.2200012207031,258.1190490722656,2534800
+2022-10-18,269.0199890136719,269.75,261.9599914550781,264.04998779296875,259.92041015625,2114500
+2022-10-19,262.17999267578125,264.67999267578125,259.7799987792969,264.05999755859375,259.9302673339844,2412600
+2022-10-20,264.2799987792969,269.6600036621094,260.6300048828125,261.7799987792969,257.6859436035156,1970100
+2022-10-21,261.5299987792969,269.8900146484375,260.67999267578125,269.57000732421875,265.3540954589844,3206600
+2022-10-24,272.7699890136719,276.94000244140625,270.1199951171875,275.30999755859375,271.0043029785156,2201900
+2022-10-25,275.489990234375,281.1499938964844,275.489990234375,280.6099853515625,276.2214050292969,1701400
+2022-10-26,278.0,283.6300048828125,278.0,279.8699951171875,275.4930114746094,1772500
+2022-10-27,281.17999267578125,282.79998779296875,278.45001220703125,278.8399963378906,274.4791259765625,1927800
+2022-10-28,279.05999755859375,288.2200012207031,279.05999755859375,287.7799987792969,283.2793273925781,2306300
+2022-10-31,283.4800109863281,287.92999267578125,283.2699890136719,283.8999938964844,279.4599914550781,2364500
+2022-11-01,287.05999755859375,288.19000244140625,280.55999755859375,281.4700012207031,277.0679931640625,1537200
+2022-11-02,279.7699890136719,283.2099914550781,272.1000061035156,272.45001220703125,268.1890869140625,1727200
+2022-11-03,266.6400146484375,268.4100036621094,256.0199890136719,256.8800048828125,252.86256408691406,3225500
+2022-11-04,259.92999267578125,264.1600036621094,256.1300048828125,261.1600036621094,257.0756530761719,2496300
+2022-11-07,262.75,269.1099853515625,261.3699951171875,269.07000732421875,264.8619384765625,2170000
+2022-11-08,271.0899963378906,274.8999938964844,266.1199951171875,269.0299987792969,264.8225402832031,2444000
+2022-11-09,266.32000732421875,269.19000244140625,265.3699951171875,266.44000244140625,262.2730712890625,1831600
+2022-11-10,278.17999267578125,287.30999755859375,277.3699951171875,287.0199890136719,282.5312194824219,3121400
+2022-11-11,287.2099914550781,291.739990234375,280.6300048828125,290.0899963378906,285.5531921386719,2620500
+2022-11-14,286.1499938964844,292.8299865722656,284.9800109863281,288.9100036621094,284.39166259765625,2493000
+2022-11-15,293.0,296.45001220703125,290.0299987792969,292.6499938964844,288.0731201171875,1960700
+2022-11-16,292.75,293.0799865722656,290.1099853515625,291.510009765625,286.95098876953125,1607900
+2022-11-17,285.80999755859375,289.69000244140625,283.3500061035156,287.1400146484375,282.64935302734375,1555400
+2022-11-18,290.6099853515625,290.8999938964844,283.0400085449219,286.5,282.0193176269531,1322900
+2022-11-21,285.5,288.8299865722656,285.0899963378906,287.0199890136719,282.5312194824219,1308100
+2022-11-22,288.8500061035156,293.75,287.1600036621094,292.8900146484375,288.3094177246094,1417500
+2022-11-23,293.0799865722656,296.3900146484375,292.3999938964844,294.5299987792969,289.9237365722656,1229100
+2022-11-25,294.29998779296875,297.5199890136719,294.29998779296875,296.3999938964844,291.7644958496094,677900
+2022-11-28,293.260009765625,294.9700012207031,289.7799987792969,290.6000061035156,286.05523681640625,1253100
+2022-11-29,289.30999755859375,290.6199951171875,286.6199951171875,287.9800109863281,283.4761657714844,1055000
+2022-11-30,286.6199951171875,300.9700012207031,286.2300109863281,300.92999267578125,296.22369384765625,2767100
+2022-12-01,302.45001220703125,305.1300048828125,300.0,302.8299865722656,298.09393310546875,1767200
+2022-12-02,299.04998779296875,302.1499938964844,296.4599914550781,300.1300048828125,295.4361877441406,1744500
+2022-12-05,295.7699890136719,297.20001220703125,290.5799865722656,292.739990234375,288.16168212890625,1800300
+2022-12-06,291.2699890136719,292.4800109863281,282.2699890136719,285.4100036621094,280.9463806152344,1920300
+2022-12-07,285.1000061035156,287.05999755859375,282.19000244140625,286.69000244140625,282.2063903808594,1861600
+2022-12-08,288.0,294.05999755859375,286.8399963378906,292.1499938964844,287.5809631347656,2046000
+2022-12-09,289.3900146484375,291.7699890136719,287.8800048828125,288.4100036621094,283.8994445800781,1827200
+2022-12-12,286.1400146484375,292.95001220703125,284.4800109863281,292.3399963378906,287.76800537109375,2429900
+2022-12-13,302.9599914550781,303.92999267578125,292.92999267578125,295.3500061035156,290.7309265136719,3516800
+2022-12-14,294.04998779296875,297.2900085449219,287.8599853515625,291.45001220703125,286.8919372558594,2552200
+2022-12-15,287.42999267578125,288.3900146484375,279.2799987792969,281.1199951171875,276.7234802246094,2870000
+2022-12-16,274.6700134277344,275.0,263.25,264.4800109863281,260.3437194824219,6532500
+2022-12-19,263.1600036621094,264.260009765625,254.16000366210938,255.39999389648438,251.4057159423828,4147500
+2022-12-20,253.74000549316406,262.42999267578125,253.5,261.8999938964844,257.8040466308594,3102500
+2022-12-21,264.4800109863281,270.7099914550781,264.4100036621094,268.9200134277344,264.71429443359375,3580100
+2022-12-22,264.44000244140625,265.92999267578125,260.6400146484375,264.760009765625,260.619384765625,2276200
+2022-12-23,265.7900085449219,266.7099914550781,263.30999755859375,266.0899963378906,261.92852783203125,1213300
+2022-12-27,265.9200134277344,267.2200012207031,263.70001220703125,265.30999755859375,261.1607360839844,1009600
+2022-12-28,266.1000061035156,269.1400146484375,262.6700134277344,263.1199951171875,259.0049743652344,1387000
+2022-12-29,265.5899963378906,270.8699951171875,265.5899963378906,268.3800048828125,264.1827392578125,1516800
+2022-12-30,265.5400085449219,266.8900146484375,262.6000061035156,266.8399963378906,262.6667785644531,1339500
+2023-01-03,269.20001220703125,273.4200134277344,267.04998779296875,270.260009765625,266.0333557128906,2250100
+2023-01-04,273.42999267578125,274.9800109863281,267.010009765625,269.3399963378906,265.1277160644531,2052400
+2023-01-05,267.4200134277344,268.1400146484375,261.3999938964844,262.9800109863281,258.8672180175781,2477100
+2023-01-06,263.9800109863281,270.489990234375,261.3699951171875,269.2099914550781,264.99969482421875,1587000
+2023-01-09,271.9200134277344,278.489990234375,271.510009765625,273.75,269.46875,2181500
+2023-01-10,273.3399963378906,276.2900085449219,271.2699890136719,274.92999267578125,270.6302795410156,1853000
+2023-01-11,274.92999267578125,281.19000244140625,274.7099914550781,281.0799865722656,277.8158264160156,2382400
+2023-01-12,282.739990234375,287.9700012207031,282.3699951171875,283.8399963378906,280.5437927246094,2482500
+2023-01-13,280.32000732421875,282.6600036621094,278.9800109863281,282.1400146484375,278.8635559082031,2226800
+2023-01-17,283.0400085449219,287.75,282.3399963378906,284.8800048828125,281.57171630859375,2863700
+2023-01-18,284.5799865722656,287.2799987792969,276.9800109863281,277.8999938964844,274.6727600097656,2192700
+2023-01-19,277.2799987792969,278.95001220703125,272.5899963378906,272.8900146484375,269.72100830078125,2212500
+2023-01-20,274.5,281.07000732421875,272.80999755859375,280.4700012207031,277.2129211425781,3306600
+2023-01-23,278.55999755859375,282.8699951171875,277.42999267578125,279.3399963378906,276.0960388183594,2593300
+2023-01-24,276.7099914550781,278.1199951171875,272.9800109863281,274.8699951171875,271.677978515625,2205300
+2023-01-25,270.739990234375,273.75,265.6600036621094,273.1600036621094,269.9878234863281,2576300
+2023-01-26,277.1700134277344,277.3299865722656,270.8699951171875,274.260009765625,271.0750732421875,1942600
+2023-01-27,273.260009765625,279.4200134277344,272.94000244140625,277.2699890136719,274.0500793457031,2101100
+2023-01-30,273.57000732421875,277.45001220703125,273.30999755859375,274.32000732421875,271.13433837890625,1732900
+2023-01-31,274.94000244140625,279.04998779296875,273.9100036621094,279.04998779296875,275.8094177246094,1841800
+2023-02-01,276.6000061035156,285.2699890136719,275.70001220703125,283.6000061035156,280.3066101074219,1797000
+2023-02-02,289.4200134277344,295.7900085449219,286.8599853515625,294.1000061035156,290.68463134765625,2715900
+2023-02-03,288.2200012207031,289.67999267578125,286.760009765625,289.2200012207031,285.861328125,2168000
+2023-02-06,286.0,287.79998779296875,283.44000244140625,284.4800109863281,281.1763916015625,1262400
+2023-02-07,282.70001220703125,288.8500061035156,282.5,287.82000732421875,284.4775695800781,1401100
+2023-02-08,285.8800048828125,289.17999267578125,283.9800109863281,284.7099914550781,281.4036865234375,1381800
+2023-02-09,287.4200134277344,289.3800048828125,284.4200134277344,285.1600036621094,281.84844970703125,1752000
+2023-02-10,281.70001220703125,284.57000732421875,281.0199890136719,283.9599914550781,280.66241455078125,1347600
+2023-02-13,284.3699951171875,288.4100036621094,284.3699951171875,288.3500061035156,285.0014343261719,1284500
+2023-02-14,285.4700012207031,288.1400146484375,283.3500061035156,284.7699890136719,281.4629821777344,1821100
+2023-02-15,282.0,287.8299865722656,281.9700012207031,287.6499938964844,284.3095397949219,1890200
+2023-02-16,283.0299987792969,285.4599914550781,278.6400146484375,281.2200012207031,277.9542236328125,1899200
+2023-02-17,278.7799987792969,279.3999938964844,274.9100036621094,277.04998779296875,273.8326416015625,2722400
+2023-02-21,272.0,273.1499938964844,268.7799987792969,269.1499938964844,266.0243835449219,2446200
+2023-02-22,270.6300048828125,272.489990234375,268.1600036621094,269.6300048828125,266.498779296875,1823800
+2023-02-23,270.7699890136719,272.29998779296875,267.80999755859375,271.2300109863281,268.08026123046875,1885500
+2023-02-24,267.3999938964844,267.3999938964844,264.239990234375,266.5299987792969,263.434814453125,1735000
+2023-02-27,268.9100036621094,269.989990234375,265.4700012207031,266.25,263.1580505371094,1512900
+2023-02-28,264.69000244140625,268.489990234375,262.75,265.54998779296875,262.4661865234375,2160400
+2023-03-01,265.010009765625,265.9700012207031,261.75,263.5899963378906,260.5289611816406,1700500
+2023-03-02,263.8800048828125,266.19000244140625,261.6199951171875,265.260009765625,262.1795654296875,2278300
+2023-03-03,267.9100036621094,269.7200012207031,265.989990234375,269.20001220703125,266.0738220214844,1596100
+2023-03-06,270.20001220703125,272.04998779296875,269.0799865722656,269.6300048828125,266.498779296875,1649100
+2023-03-07,269.2200012207031,270.0400085449219,263.7099914550781,264.20001220703125,261.1318664550781,2219300
+2023-03-08,263.42999267578125,265.5899963378906,262.489990234375,263.6600036621094,260.59814453125,1462700
+2023-03-09,265.8299865722656,266.70001220703125,258.7200012207031,259.760009765625,256.7434387207031,1949800
+2023-03-10,260.1400146484375,260.3399963378906,251.60000610351562,252.9499969482422,250.01251220703125,2924600
+2023-03-13,253.11000061035156,255.25999450683594,249.24000549316406,251.30999755859375,248.3915557861328,3232100
+2023-03-14,256.3699951171875,256.7300109863281,249.9600067138672,252.47999572753906,249.54795837402344,2925600
+2023-03-15,247.9600067138672,247.97000122070312,242.8000030517578,246.1699981689453,243.31126403808594,4508000
+2023-03-16,244.9499969482422,253.8000030517578,243.52999877929688,252.9199981689453,249.9828643798828,4119600
+2023-03-17,254.3300018310547,255.72999572753906,248.4199981689453,250.0,247.09678649902344,6470800
+2023-03-20,250.72000122070312,253.88999938964844,250.00999450683594,252.5500030517578,249.61717224121094,3182100
+2023-03-21,254.8800048828125,258.5,253.94000244140625,257.6199951171875,254.62828063964844,2831200
+2023-03-22,257.260009765625,261.32000732421875,253.02999877929688,253.27000427246094,250.3288116455078,3059300
+2023-03-23,259.45001220703125,274.6099853515625,259.29998779296875,271.6600036621094,268.5052490234375,5166900
+2023-03-24,270.45001220703125,272.0799865722656,264.82000732421875,272.0,268.84130859375,4123600
+2023-03-27,270.7300109863281,274.3599853515625,270.6400146484375,273.9599914550781,270.77850341796875,3743800
+2023-03-28,273.9200134277344,276.1600036621094,272.6000061035156,275.0,271.80645751953125,2869400
+2023-03-29,276.0,280.260009765625,276.0,279.94000244140625,276.6891174316406,2431500
+2023-03-30,281.0,283.0400085449219,280.7799987792969,282.6600036621094,279.3774719238281,2293600
+2023-03-31,283.1199951171875,285.9599914550781,282.6099853515625,285.80999755859375,282.4909362792969,3009300
+2023-04-03,283.3900146484375,286.4599914550781,283.1600036621094,285.8399963378906,282.52056884765625,2417300
+2023-04-04,284.44000244140625,287.42999267578125,284.2200012207031,285.8399963378906,282.52056884765625,2331700
+2023-04-05,286.239990234375,286.8999938964844,280.9100036621094,281.3299865722656,278.06292724609375,2443200
+2023-04-06,280.6600036621094,282.239990234375,278.8599853515625,281.70001220703125,278.42864990234375,2125300
+2023-04-10,277.989990234375,281.7300109863281,276.3599853515625,281.67999267578125,278.40887451171875,1575900
+2023-04-11,283.010009765625,287.6600036621094,282.54998779296875,286.3299865722656,283.0048522949219,3122500
+2023-04-12,288.3900146484375,288.6499938964844,282.94000244140625,283.760009765625,281.56610107421875,2656000
+2023-04-13,283.0,285.4200134277344,279.7200012207031,285.2699890136719,283.06439208984375,3164200
+2023-04-14,283.2900085449219,284.95001220703125,277.7799987792969,279.25,277.0909729003906,2871700
+2023-04-17,278.7799987792969,281.82000732421875,278.7799987792969,279.9800109863281,277.8153076171875,2899000
+2023-04-18,281.3599853515625,281.4100036621094,278.4100036621094,279.9599914550781,277.7954406738281,1893800
+2023-04-19,278.79998779296875,280.0,277.510009765625,279.8999938964844,277.73590087890625,2204700
+2023-04-20,277.2799987792969,277.57000732421875,274.0,275.54998779296875,273.4195556640625,2686100
+2023-04-21,275.7300109863281,277.8299865722656,275.3999938964844,276.3299865722656,274.19354248046875,1600700
+2023-04-24,275.79998779296875,277.6199951171875,274.8599853515625,277.25,275.1064147949219,1359700
+2023-04-25,275.8599853515625,276.7099914550781,270.5899963378906,270.70001220703125,268.6070861816406,1935400
+2023-04-26,271.8500061035156,273.57000732421875,270.20001220703125,271.2099914550781,269.11309814453125,2009400
+2023-04-27,273.8500061035156,276.489990234375,270.8299865722656,275.45001220703125,273.3203430175781,1983600
+2023-04-28,273.7200012207031,280.42999267578125,273.7200012207031,280.2900085449219,278.1229248046875,2084500
+2023-05-01,279.0899963378906,279.9100036621094,277.45001220703125,279.4200134277344,277.2596435546875,1165600
+2023-05-02,279.8599853515625,280.3800048828125,274.0299987792969,276.739990234375,274.600341796875,1728300
+2023-05-03,278.1199951171875,279.5799865722656,274.82000732421875,275.17999267578125,273.05242919921875,1951200
+2023-05-04,273.2799987792969,273.7799987792969,265.67999267578125,266.5,264.43951416015625,2586200
+2023-05-05,269.2200012207031,270.3800048828125,264.3900146484375,265.6499938964844,263.5960998535156,2592100
+2023-05-08,266.0199890136719,267.0,263.4599914550781,264.82000732421875,262.77252197265625,1843000
+2023-05-09,262.95001220703125,264.489990234375,261.67999267578125,263.4800109863281,261.4429016113281,2712000
+2023-05-10,265.8500061035156,269.9100036621094,264.4200134277344,268.8900146484375,266.8110656738281,2800200
+2023-05-11,270.30999755859375,272.44000244140625,268.17999267578125,272.2699890136719,270.1649169921875,2915700
+2023-05-12,273.1300048828125,277.29998779296875,272.5,277.19000244140625,275.0469055175781,2664400
+2023-05-15,276.30999755859375,278.5299987792969,274.6199951171875,277.510009765625,275.36444091796875,2762700
+2023-05-16,277.0899963378906,280.70001220703125,276.3599853515625,279.19000244140625,277.03143310546875,2079000
+2023-05-17,281.19000244140625,286.3699951171875,280.2300109863281,284.6300048828125,282.4293518066406,2486600
+2023-05-18,284.5400085449219,287.9200134277344,284.260009765625,287.4800109863281,285.25732421875,1869700
+2023-05-19,288.6000061035156,291.3500061035156,287.3500061035156,289.9100036621094,287.66851806640625,2213300
+2023-05-22,289.3699951171875,291.7699890136719,288.8699951171875,290.95001220703125,288.70050048828125,2044100
+2023-05-23,289.1600036621094,291.0400085449219,287.1199951171875,288.1000061035156,285.8725280761719,2219800
+2023-05-24,286.0299987792969,288.2900085449219,284.8999938964844,286.82000732421875,284.6024475097656,2815100
+2023-05-25,288.510009765625,293.1499938964844,285.17999267578125,291.760009765625,289.5042419433594,3689600
+2023-05-26,294.0,308.6000061035156,293.6400146484375,303.6000061035156,301.252685546875,4578800
+2023-05-30,306.2099914550781,318.9100036621094,305.0,308.42999267578125,306.04534912109375,6238600
+2023-05-31,304.67999267578125,310.3500061035156,303.0,305.9200134277344,303.55474853515625,5270100
+2023-06-01,305.7300109863281,306.0899963378906,300.0899963378906,305.20001220703125,302.84033203125,2393700
+2023-06-02,307.5,312.20001220703125,306.6199951171875,311.3900146484375,308.98248291015625,2272500
+2023-06-05,305.3399963378906,307.3999938964844,301.8900146484375,304.45001220703125,302.09613037109375,3008000
+2023-06-06,302.8800048828125,309.30999755859375,301.760009765625,308.0400085449219,305.6583557128906,2419400
+2023-06-07,309.4800109863281,312.0,307.1600036621094,311.0299987792969,308.625244140625,2490000
+2023-06-08,310.8699951171875,310.8699951171875,306.7099914550781,307.3299865722656,304.9538269042969,1870300
+2023-06-09,309.1300048828125,311.1700134277344,306.6400146484375,308.7200012207031,306.3330993652344,2202600
+2023-06-12,307.8299865722656,311.8500061035156,307.5400085449219,311.4800109863281,309.07177734375,2642300
+2023-06-13,315.32000732421875,317.4700012207031,313.3900146484375,315.1600036621094,312.7232971191406,3981900
+2023-06-14,316.0199890136719,318.3599853515625,313.29998779296875,315.04998779296875,312.6141357421875,2421100
+2023-06-15,319.17999267578125,325.0799865722656,315.3399963378906,323.7699890136719,321.2667236328125,3288900
+2023-06-16,325.9200134277344,327.92999267578125,319.0899963378906,319.5400085449219,317.0694580078125,5266300
+2023-06-20,317.260009765625,320.6400146484375,315.010009765625,317.3999938964844,314.94598388671875,3349400
+2023-06-21,316.489990234375,317.6700134277344,313.0899963378906,313.20001220703125,310.77850341796875,3121400
+2023-06-22,298.2099914550781,307.57000732421875,296.0,307.25,304.8744812011719,4889000
+2023-06-23,300.0199890136719,302.69000244140625,297.70001220703125,298.42999267578125,296.1226501464844,4233800
+2023-06-26,296.5899963378906,300.8599853515625,296.510009765625,297.4100036621094,295.1105651855469,2826900
+2023-06-27,297.1199951171875,301.0299987792969,296.1099853515625,300.80999755859375,298.4842529296875,2054200
+2023-06-28,300.4800109863281,302.1499938964844,297.7799987792969,301.7200012207031,299.3872375488281,2061700
+2023-06-29,301.3999938964844,310.57000732421875,300.1000061035156,308.3299865722656,305.94610595703125,2739400
+2023-06-30,309.489990234375,312.69000244140625,308.3299865722656,308.5799865722656,306.1941833496094,2668500
+2023-07-03,308.0,311.2699890136719,307.4100036621094,310.9700012207031,308.5657043457031,1172800
+2023-07-05,306.1400146484375,311.9800109863281,305.0299987792969,309.8999938964844,307.5039978027344,1924800
+2023-07-06,306.9200134277344,308.45001220703125,304.6499938964844,307.9700012207031,305.5888977050781,1375800
+2023-07-07,306.7300109863281,311.260009765625,305.2799987792969,305.760009765625,303.39599609375,1902800
+2023-07-10,305.2099914550781,309.1099853515625,304.1199951171875,308.45001220703125,306.065185546875,1684500
+2023-07-11,308.45001220703125,310.79998779296875,305.8299865722656,309.7200012207031,307.32537841796875,1347800
+2023-07-12,312.3399963378906,314.67999267578125,310.75,313.8800048828125,312.58355712890625,1788200
+2023-07-13,315.0,316.489990234375,314.2799987792969,315.2099914550781,313.9080505371094,1822700
+2023-07-14,316.07000732421875,317.8900146484375,315.010009765625,315.7699890136719,314.46575927734375,1295500
+2023-07-17,315.67999267578125,320.7300109863281,315.010009765625,319.7799987792969,318.4591979980469,2033400
+2023-07-18,319.5199890136719,322.739990234375,319.3999938964844,322.42999267578125,321.0982360839844,1574500
+2023-07-19,323.0,324.19000244140625,318.70001220703125,318.79998779296875,317.48321533203125,2170900
+2023-07-20,316.25,316.25,310.7200012207031,312.4700012207031,311.17938232421875,2097000
+2023-07-21,313.19000244140625,316.489990234375,312.54998779296875,314.79998779296875,313.499755859375,3265700
+2023-07-24,314.6099853515625,316.8599853515625,312.67999267578125,313.2900085449219,311.9960021972656,1341500
+2023-07-25,313.4700012207031,319.3999938964844,313.0199890136719,317.5899963378906,316.2782287597656,2163900
+2023-07-26,316.3900146484375,318.55999755859375,314.3800048828125,316.510009765625,315.20269775390625,1512500
+2023-07-27,320.0,323.55999755859375,317.95001220703125,318.82000732421875,317.503173828125,2981200
+2023-07-28,319.7300109863281,322.1499938964844,313.9700012207031,315.54998779296875,314.24664306640625,1920900
+2023-07-31,315.0,318.3800048828125,315.0,316.3500061035156,315.0433654785156,1351400
+2023-08-01,315.44000244140625,321.3800048828125,314.25,320.9700012207031,319.644287109375,1913800
+2023-08-02,317.5400085449219,320.9200134277344,316.69000244140625,317.7799987792969,316.4674377441406,1799700
+2023-08-03,316.0799865722656,318.3599853515625,314.1499938964844,317.1300048828125,315.82012939453125,1355900
+2023-08-04,315.5799865722656,317.8800048828125,311.25,312.0,310.7113342285156,2140600
+2023-08-07,314.0899963378906,316.1300048828125,312.04998779296875,315.8699951171875,314.5653381347656,1530600
+2023-08-08,312.92999267578125,315.29998779296875,309.6199951171875,315.1499938964844,313.8482971191406,1550300
+2023-08-09,314.5799865722656,315.19000244140625,310.2099914550781,311.5299987792969,310.2432556152344,1504500
+2023-08-10,311.5,314.82000732421875,308.8699951171875,310.4100036621094,309.1278991699219,1862400
+2023-08-11,307.9700012207031,310.5,306.1300048828125,309.04998779296875,307.77349853515625,1351200
+2023-08-14,308.0400085449219,312.4700012207031,307.760009765625,311.7099914550781,310.4225158691406,1334200
+2023-08-15,310.8500061035156,311.5,306.5,307.3999938964844,306.13031005859375,1256100
+2023-08-16,305.54998779296875,310.3999938964844,305.260009765625,307.6400146484375,306.3693542480469,1212500
+2023-08-17,308.3399963378906,309.2099914550781,304.7699890136719,305.6400146484375,304.37762451171875,1653700
+2023-08-18,302.8399963378906,304.8399963378906,301.30999755859375,302.94000244140625,301.6887512207031,1997100
+2023-08-21,304.2200012207031,307.2900085449219,303.0400085449219,306.510009765625,305.2440185546875,1072400
+2023-08-22,309.6000061035156,310.92999267578125,307.8699951171875,308.8999938964844,307.6241149902344,1139700
+2023-08-23,310.0,316.69000244140625,309.25,315.3399963378906,314.03753662109375,1486100
+2023-08-24,316.3999938964844,317.8500061035156,313.6400146484375,314.1400146484375,312.8424987792969,2077500
+2023-08-25,316.6700134277344,319.739990234375,314.1600036621094,318.760009765625,317.44342041015625,1451500
+2023-08-28,318.760009765625,322.239990234375,318.739990234375,320.9100036621094,319.58453369140625,1236400
+2023-08-29,320.3900146484375,324.3699951171875,319.55999755859375,323.45001220703125,322.1140441894531,1525000
+2023-08-30,323.80999755859375,323.9200134277344,321.510009765625,323.25,321.91485595703125,1470400
+2023-08-31,324.8699951171875,326.2300109863281,323.7099914550781,323.7699890136719,322.4327087402344,1986300
+2023-09-01,326.04998779296875,328.7200012207031,325.1000061035156,327.739990234375,326.38629150390625,1732700
+2023-09-05,327.739990234375,328.8800048828125,324.4800109863281,326.1600036621094,324.8128356933594,1736600
+2023-09-06,324.25,327.739990234375,323.7099914550781,326.29998779296875,324.9522399902344,1247900
+2023-09-07,323.8999938964844,329.0400085449219,323.2300109863281,328.20001220703125,326.84442138671875,1533000
+2023-09-08,329.5299987792969,330.44000244140625,324.5299987792969,325.4700012207031,324.1257019042969,1416800
+2023-09-11,327.489990234375,328.2300109863281,324.489990234375,325.8699951171875,324.5240478515625,1551300
+2023-09-12,321.45001220703125,322.489990234375,313.1099853515625,314.8900146484375,313.58941650390625,3205000
+2023-09-13,314.2300109863281,316.7099914550781,312.9200134277344,313.9100036621094,312.6134338378906,2496200
+2023-09-14,315.6300048828125,316.989990234375,313.29998779296875,316.5899963378906,315.2823791503906,1904000
+2023-09-15,316.2300109863281,316.69000244140625,311.4599914550781,312.5299987792969,311.2391357421875,3335400
+2023-09-18,312.0,316.75,311.0,315.8800048828125,314.5753173828125,1350700
+2023-09-19,311.1000061035156,317.7799987792969,311.0,317.3299865722656,316.019287109375,1898800
+2023-09-20,318.75,323.32000732421875,316.45001220703125,316.79998779296875,315.4914855957031,1693100
+2023-09-21,314.3299865722656,316.5199890136719,311.6700134277344,312.0,310.7113342285156,1911600
+2023-09-22,314.0400085449219,318.6600036621094,312.92999267578125,316.0899963378906,314.784423828125,1994400
+2023-09-25,315.55999755859375,318.67999267578125,314.8800048828125,316.989990234375,315.6806945800781,2054600
+2023-09-26,312.7200012207031,314.489990234375,308.7300109863281,310.6099853515625,309.3270568847656,2343600
+2023-09-27,312.2099914550781,314.9800109863281,310.6499938964844,314.3800048828125,313.0815124511719,2435400
+2023-09-28,301.75,306.69000244140625,294.489990234375,300.7699890136719,299.5277099609375,4326800
+2023-09-29,304.3500061035156,309.29998779296875,302.8699951171875,307.1099853515625,305.8415222167969,3171700
+2023-10-02,307.57000732421875,308.4599914550781,305.1099853515625,308.260009765625,306.9867858886719,2063300
+2023-10-03,307.05999755859375,311.54998779296875,305.54998779296875,306.2300109863281,304.9651794433594,2454800
+2023-10-04,310.739990234375,311.0,306.8699951171875,309.3900146484375,308.11212158203125,2153800
+2023-10-05,308.80999755859375,310.4100036621094,305.3699951171875,309.6600036621094,308.3809814453125,2095400
+2023-10-06,308.2799987792969,315.1099853515625,306.7200012207031,312.19000244140625,310.9005432128906,2441500
+2023-10-09,309.82000732421875,313.0899963378906,308.3599853515625,312.010009765625,310.7212829589844,1407600
+2023-10-10,313.3599853515625,315.42999267578125,311.55999755859375,312.32000732421875,311.0299987792969,1904600
+2023-10-11,312.32000732421875,314.75,309.95001220703125,312.5400085449219,312.5400085449219,1298000
+2023-10-12,311.7900085449219,311.7900085449219,304.2099914550781,304.3599853515625,304.3599853515625,2295500
+2023-10-13,302.29998779296875,306.0,300.1000061035156,301.8299865722656,301.8299865722656,1672500
+2023-10-16,304.0199890136719,307.8299865722656,301.95001220703125,305.3399963378906,305.3399963378906,1491600
+2023-10-17,302.7799987792969,309.8299865722656,302.4200134277344,308.25,308.25,1576200
+2023-10-18,306.7200012207031,309.3699951171875,303.30999755859375,303.7699890136719,303.7699890136719,1373800
+2023-10-19,304.92999267578125,307.0,301.5799865722656,302.94000244140625,302.94000244140625,1384700
+2023-10-20,302.3800048828125,302.9200134277344,295.92999267578125,297.0,297.0,2385700
+2023-10-23,295.0,298.489990234375,294.70001220703125,294.94000244140625,294.94000244140625,1314900
+2023-10-24,296.2699890136719,298.0,294.04998779296875,296.0899963378906,296.0899963378906,1849200
+2023-10-25,293.5299987792969,295.5,291.1199951171875,292.67999267578125,292.67999267578125,2174900
+2023-10-26,293.80999755859375,295.8999938964844,290.3699951171875,292.0400085449219,292.0400085449219,2692500
+2023-10-27,291.92999267578125,293.0400085449219,288.4599914550781,290.0400085449219,290.0400085449219,1480300
+2023-10-30,291.739990234375,293.82000732421875,289.6600036621094,292.70001220703125,292.70001220703125,1843500
+2023-10-31,293.0799865722656,297.2799987792969,293.0799865722656,297.0899963378906,297.0899963378906,1953400
+2023-11-01,298.1700134277344,302.17999267578125,298.1700134277344,300.6400146484375,300.6400146484375,1973000
+2023-11-02,303.6700134277344,308.8800048828125,301.29998779296875,308.1199951171875,308.1199951171875,2152800
+2023-11-03,309.6400146484375,316.7300109863281,309.010009765625,313.489990234375,313.489990234375,2145600
+2023-11-06,312.32000732421875,314.17999267578125,311.0400085449219,313.0899963378906,313.0899963378906,1426200
+2023-11-07,313.0,318.3699951171875,312.7099914550781,315.19000244140625,315.19000244140625,1860400
+2023-11-08,316.8699951171875,319.4599914550781,315.3800048828125,317.82000732421875,317.82000732421875,1815000
+2023-11-09,317.2799987792969,317.3900146484375,313.45001220703125,314.2200012207031,314.2200012207031,1574900
+2023-11-10,315.5400085449219,320.2699890136719,314.760009765625,319.69000244140625,319.69000244140625,1433500
+2023-11-13,316.010009765625,316.9599914550781,314.30999755859375,315.6300048828125,315.6300048828125,1448600
+2023-11-14,319.82000732421875,322.19000244140625,318.8299865722656,320.489990234375,320.489990234375,1823700
+2023-11-15,319.6199951171875,325.7200012207031,318.739990234375,325.5,325.5,2347100
+2023-11-16,327.1000061035156,329.6700134277344,326.0799865722656,327.32000732421875,327.32000732421875,2142100
+2023-11-17,327.6600036621094,328.92999267578125,326.2200012207031,327.8299865722656,327.8299865722656,1561500
+2023-11-20,326.4599914550781,332.04998779296875,326.2200012207031,330.8999938964844,330.8999938964844,1413900
+2023-11-21,331.29998779296875,332.44000244140625,328.760009765625,330.260009765625,330.260009765625,1602800
+2023-11-22,334.239990234375,335.5299987792969,332.80999755859375,333.1300048828125,333.1300048828125,1425700
+2023-11-24,333.1499938964844,334.8999938964844,332.0899963378906,334.0400085449219,334.0400085449219,708500
+2023-11-27,333.82000732421875,334.42999267578125,332.19000244140625,332.42999267578125,332.42999267578125,1586900
+2023-11-28,331.6000061035156,333.19000244140625,329.989990234375,332.55999755859375,332.55999755859375,1377800
+2023-11-29,335.0,335.79998779296875,332.7799987792969,333.3399963378906,333.3399963378906,1307300
+2023-11-30,334.20001220703125,335.0,332.1600036621094,333.1400146484375,333.1400146484375,4298100
+2023-12-01,333.79998779296875,338.5,333.1600036621094,338.05999755859375,338.05999755859375,1688000
+2023-12-04,335.19000244140625,338.80999755859375,334.1700134277344,336.42999267578125,336.42999267578125,2349500
+2023-12-05,334.6300048828125,337.3299865722656,333.30999755859375,335.8299865722656,335.8299865722656,1516500
+2023-12-06,337.7699890136719,339.4599914550781,334.9800109863281,335.4100036621094,335.4100036621094,1502100
+2023-12-07,336.55999755859375,336.55999755859375,334.2200012207031,335.1000061035156,335.1000061035156,1870200
+2023-12-08,335.1000061035156,337.7099914550781,334.55999755859375,337.2300109863281,337.2300109863281,1274500
+2023-12-11,335.2099914550781,342.3900146484375,335.20001220703125,342.30999755859375,342.30999755859375,1814100
+2023-12-12,341.92999267578125,343.25,341.20001220703125,343.2200012207031,343.2200012207031,1935300
+2023-12-13,343.3999938964844,345.20001220703125,339.8699951171875,343.6400146484375,343.6400146484375,2461000
+2023-12-14,342.739990234375,345.3900146484375,340.739990234375,342.7300109863281,342.7300109863281,2551300
+2023-12-15,338.44000244140625,346.9599914550781,336.25,344.1499938964844,344.1499938964844,3880200
+2023-12-18,342.6600036621094,343.9800109863281,340.6400146484375,341.8500061035156,341.8500061035156,3208000
+2023-12-19,332.7300109863281,344.79998779296875,332.0199890136719,341.510009765625,341.510009765625,3252800
+2023-12-20,345.55999755859375,346.6300048828125,339.2099914550781,339.5,339.5,3406200
+2023-12-21,340.1700134277344,349.5,340.1700134277344,348.75,348.75,3304200
+2023-12-22,350.0,354.82000732421875,347.9100036621094,354.45001220703125,354.45001220703125,2313900
+2023-12-26,354.1400146484375,354.92999267578125,351.510009765625,353.42999267578125,353.42999267578125,1535700
+2023-12-27,354.5,355.3800048828125,351.6300048828125,353.82000732421875,353.82000732421875,1309700
+2023-12-28,354.1400146484375,354.5,351.25,351.5899963378906,351.5899963378906,1300800
+2023-12-29,351.7900085449219,352.9100036621094,349.42999267578125,350.9100036621094,350.9100036621094,1233500
+2024-01-02,348.19000244140625,350.29998779296875,345.2900085449219,346.9200134277344,346.9200134277344,2319500
+2024-01-03,342.5299987792969,343.7699890136719,337.5299987792969,337.9200134277344,337.9200134277344,3060900
+2024-01-04,337.9200134277344,339.79998779296875,336.5299987792969,337.0899963378906,337.0899963378906,2750600
+2024-01-05,338.0,339.75,335.5400085449219,336.6199951171875,336.6199951171875,1510800
+2024-01-08,335.0,340.4700012207031,335.0,340.3500061035156,340.3500061035156,1909500
+2024-01-09,339.2699890136719,342.760009765625,338.0299987792969,342.75,342.75,1625900
+2024-01-10,344.5799865722656,345.6300048828125,342.7799987792969,345.3299865722656,345.3299865722656,1569100
+2024-01-11,343.5,348.42999267578125,343.04998779296875,347.9700012207031,347.9700012207031,1785800
+2024-01-12,350.0,357.6600036621094,348.7099914550781,356.3299865722656,356.3299865722656,2405900
+2024-01-16,352.3699951171875,356.4800109863281,351.1099853515625,354.55999755859375,354.55999755859375,2097500
+2024-01-17,351.80999755859375,357.3299865722656,351.80999755859375,353.6499938964844,353.6499938964844,1907166
diff --git a/datasets/stock/raw/ADBE_stock_prices.csv b/datasets/stock/raw/ADBE_stock_prices.csv
new file mode 100644
index 00000000..5de98b04
--- /dev/null
+++ b/datasets/stock/raw/ADBE_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,61.5,61.790000915527344,60.70000076293945,60.849998474121094,60.849998474121094,3198700
+2014-01-22,60.93000030517578,61.810001373291016,60.70000076293945,61.77000045776367,61.77000045776367,3594000
+2014-01-23,61.18000030517578,61.43000030517578,60.31999969482422,60.880001068115234,60.880001068115234,2671300
+2014-01-24,60.29999923706055,60.439998626708984,59.09000015258789,59.09000015258789,59.09000015258789,2850700
+2014-01-27,58.11000061035156,58.880001068115234,57.86000061035156,58.36000061035156,58.36000061035156,5258000
+2014-01-28,57.97999954223633,59.459999084472656,57.880001068115234,59.11000061035156,59.11000061035156,3529500
+2014-01-29,58.61000061035156,59.18000030517578,58.16999816894531,58.459999084472656,58.459999084472656,3585400
+2014-01-30,59.119998931884766,59.900001525878906,59.02000045776367,59.38999938964844,59.38999938964844,2768300
+2014-01-31,58.150001525878906,59.540000915527344,58.09000015258789,59.189998626708984,59.189998626708984,3112900
+2014-02-03,59.08000183105469,59.2599983215332,57.31999969482422,58.09000015258789,58.09000015258789,6649100
+2014-02-04,58.47999954223633,59.7400016784668,57.650001525878906,59.720001220703125,59.720001220703125,3593200
+2014-02-05,59.540000915527344,61.02000045776367,59.27000045776367,61.0,61.0,5122600
+2014-02-06,60.70000076293945,61.650001525878906,60.650001525878906,61.34000015258789,61.34000015258789,2898200
+2014-02-07,61.58000183105469,63.2400016784668,61.29999923706055,62.880001068115234,62.880001068115234,4822500
+2014-02-10,62.72999954223633,63.79999923706055,62.52000045776367,63.779998779296875,63.779998779296875,2833400
+2014-02-11,64.4800033569336,64.87999725341797,63.65999984741211,63.970001220703125,63.970001220703125,4648000
+2014-02-12,64.20999908447266,65.1500015258789,64.08999633789062,65.13999938964844,65.13999938964844,3137800
+2014-02-13,64.83999633789062,67.11000061035156,64.83000183105469,67.04000091552734,67.04000091552734,3606900
+2014-02-14,67.4800033569336,68.48999786376953,67.0,68.33999633789062,68.33999633789062,6232000
+2014-02-18,68.62000274658203,69.0999984741211,68.0,68.66000366210938,68.66000366210938,3757900
+2014-02-19,68.44999694824219,69.43000030517578,67.68000030517578,67.98999786376953,67.98999786376953,3994300
+2014-02-20,68.19000244140625,68.66000366210938,67.69999694824219,68.4800033569336,68.4800033569336,3162200
+2014-02-21,67.81999969482422,68.44000244140625,67.55000305175781,68.22000122070312,68.22000122070312,3610200
+2014-02-24,68.54000091552734,69.27999877929688,68.0,68.7699966430664,68.7699966430664,2811700
+2014-02-25,68.70999908447266,68.76000213623047,67.62999725341797,68.01000213623047,68.01000213623047,3566400
+2014-02-26,67.7300033569336,68.94999694824219,67.6500015258789,67.81999969482422,67.81999969482422,3066500
+2014-02-27,67.9000015258789,70.08000183105469,67.81999969482422,69.91999816894531,69.91999816894531,4724500
+2014-02-28,70.25,71.11000061035156,67.83000183105469,68.62999725341797,68.62999725341797,5728600
+2014-03-03,68.05999755859375,68.1500015258789,67.13999938964844,67.86000061035156,67.86000061035156,3395000
+2014-03-04,68.5999984741211,69.04000091552734,68.5,68.5999984741211,68.5999984741211,5425500
+2014-03-05,68.79000091552734,69.02999877929688,68.5199966430664,68.9000015258789,68.9000015258789,3070100
+2014-03-06,69.13999938964844,69.41999816894531,68.8499984741211,68.91999816894531,68.91999816894531,3059200
+2014-03-07,69.20999908447266,69.30999755859375,67.97000122070312,68.5199966430664,68.5199966430664,2500300
+2014-03-10,68.68000030517578,68.68000030517578,67.30999755859375,68.04000091552734,68.04000091552734,3032800
+2014-03-11,68.19000244140625,68.5999984741211,67.25,67.47000122070312,67.47000122070312,3345000
+2014-03-12,67.05999755859375,68.0999984741211,66.75,68.05999755859375,68.05999755859375,2433600
+2014-03-13,68.4800033569336,68.83000183105469,66.62999725341797,67.08000183105469,67.08000183105469,2870900
+2014-03-14,67.69999694824219,67.69999694824219,66.87000274658203,67.19000244140625,67.19000244140625,3006600
+2014-03-17,67.88999938964844,69.3499984741211,67.7300033569336,68.16999816894531,68.16999816894531,3932400
+2014-03-18,67.66000366210938,70.23999786376953,67.5199966430664,68.5199966430664,68.5199966430664,11438500
+2014-03-19,69.01000213623047,69.01000213623047,66.1500015258789,67.62999725341797,67.62999725341797,7683100
+2014-03-20,67.55000305175781,69.08000183105469,67.44000244140625,68.48999786376953,68.48999786376953,5280200
+2014-03-21,69.05999755859375,69.05999755859375,66.91000366210938,67.13999938964844,67.13999938964844,5477200
+2014-03-24,67.22000122070312,67.4800033569336,64.7699966430664,65.23999786376953,65.23999786376953,5905700
+2014-03-25,65.75,66.73999786376953,65.05999755859375,65.80999755859375,65.80999755859375,4245500
+2014-03-26,66.0999984741211,66.38999938964844,63.880001068115234,63.900001525878906,63.900001525878906,4714000
+2014-03-27,63.599998474121094,65.16000366210938,63.04999923706055,64.52999877929688,64.52999877929688,5556700
+2014-03-28,64.70999908447266,65.61000061035156,64.1500015258789,64.87999725341797,64.87999725341797,4019800
+2014-03-31,64.87000274658203,65.94999694824219,64.62000274658203,65.73999786376953,65.73999786376953,3213900
+2014-04-01,65.9000015258789,66.22000122070312,65.44000244140625,65.93000030517578,65.93000030517578,3398400
+2014-04-02,66.06999969482422,66.30999755859375,65.12000274658203,65.4800033569336,65.4800033569336,2587000
+2014-04-03,65.5,65.5,62.16999816894531,62.45000076293945,62.45000076293945,6984500
+2014-04-04,62.91999816894531,62.91999816894531,61.099998474121094,61.31999969482422,61.31999969482422,6157100
+2014-04-07,61.20000076293945,61.20000076293945,59.630001068115234,60.470001220703125,60.470001220703125,6271100
+2014-04-08,60.529998779296875,62.25,60.11000061035156,61.81999969482422,61.81999969482422,6710000
+2014-04-09,62.0,63.689998626708984,61.560001373291016,63.459999084472656,63.459999084472656,6427400
+2014-04-10,63.04999923706055,63.45000076293945,61.27000045776367,61.4900016784668,61.4900016784668,5648500
+2014-04-11,60.88999938964844,61.75,60.02000045776367,60.5,60.5,5930700
+2014-04-14,61.18000030517578,61.65999984741211,60.54999923706055,61.38999938964844,61.38999938964844,3234000
+2014-04-15,61.5,62.290000915527344,60.5,62.11000061035156,62.11000061035156,3598600
+2014-04-16,62.27000045776367,63.13999938964844,62.25,63.040000915527344,63.040000915527344,3370600
+2014-04-17,62.959999084472656,64.2300033569336,62.529998779296875,64.04000091552734,64.04000091552734,3745800
+2014-04-21,64.0,64.45999908447266,63.560001373291016,64.30000305175781,64.30000305175781,2077300
+2014-04-22,64.05999755859375,64.73999786376953,63.7599983215332,64.4800033569336,64.4800033569336,3854900
+2014-04-23,64.2300033569336,64.58000183105469,63.779998779296875,64.38999938964844,64.38999938964844,2863700
+2014-04-24,64.88999938964844,65.0,62.93000030517578,63.220001220703125,63.220001220703125,3961200
+2014-04-25,62.91999816894531,63.029998779296875,61.560001373291016,61.61000061035156,61.61000061035156,4288500
+2014-04-28,61.84000015258789,62.16999816894531,59.619998931884766,60.400001525878906,60.400001525878906,4375800
+2014-04-29,60.56999969482422,60.93000030517578,59.90999984741211,60.90999984741211,60.90999984741211,3531600
+2014-04-30,60.869998931884766,61.79999923706055,60.630001068115234,61.689998626708984,61.689998626708984,3722100
+2014-05-01,61.689998626708984,63.099998474121094,61.310001373291016,62.59000015258789,62.59000015258789,2839300
+2014-05-02,62.86000061035156,62.970001220703125,61.529998779296875,61.560001373291016,61.560001373291016,2365300
+2014-05-05,61.20000076293945,61.97999954223633,60.880001068115234,61.439998626708984,61.439998626708984,2070200
+2014-05-06,61.150001525878906,61.349998474121094,59.34000015258789,59.439998626708984,59.439998626708984,3913200
+2014-05-07,59.560001373291016,59.68000030517578,57.150001525878906,58.630001068115234,58.630001068115234,7061100
+2014-05-08,58.34000015258789,60.61000061035156,57.900001525878906,59.08000183105469,59.08000183105469,3824900
+2014-05-09,59.13999938964844,59.61000061035156,58.16999816894531,59.59000015258789,59.59000015258789,3607800
+2014-05-12,59.77000045776367,61.04999923706055,59.7400016784668,60.70000076293945,60.70000076293945,2863600
+2014-05-13,60.810001373291016,60.970001220703125,60.13999938964844,60.810001373291016,60.810001373291016,2938400
+2014-05-14,59.95000076293945,61.349998474121094,59.95000076293945,60.880001068115234,60.880001068115234,2497800
+2014-05-15,60.709999084472656,60.95000076293945,59.560001373291016,60.20000076293945,60.20000076293945,5699200
+2014-05-16,60.650001525878906,61.689998626708984,59.93000030517578,61.63999938964844,61.63999938964844,3651200
+2014-05-19,61.27000045776367,62.84000015258789,61.2599983215332,62.20000076293945,62.20000076293945,2817600
+2014-05-20,62.119998931884766,62.45000076293945,61.41999816894531,61.709999084472656,61.709999084472656,1865300
+2014-05-21,61.72999954223633,62.65999984741211,61.529998779296875,62.470001220703125,62.470001220703125,1414100
+2014-05-22,62.290000915527344,63.459999084472656,61.90999984741211,63.150001525878906,63.150001525878906,1814700
+2014-05-23,63.33000183105469,64.4800033569336,62.84000015258789,64.30000305175781,64.30000305175781,2281900
+2014-05-27,64.63999938964844,65.48999786376953,64.61000061035156,65.25,65.25,2150600
+2014-05-28,65.43000030517578,65.4800033569336,64.79000091552734,64.83999633789062,64.83999633789062,2198400
+2014-05-29,64.93000030517578,65.81999969482422,64.93000030517578,65.44999694824219,65.44999694824219,2061000
+2014-05-30,65.75,65.75,64.16999816894531,64.54000091552734,64.54000091552734,2444300
+2014-06-02,64.54000091552734,65.04000091552734,63.68000030517578,64.63999938964844,64.63999938964844,1427700
+2014-06-03,64.19000244140625,64.45999908447266,63.4900016784668,64.08999633789062,64.08999633789062,3010200
+2014-06-04,64.0999984741211,64.7300033569336,63.619998931884766,64.16999816894531,64.16999816894531,2675600
+2014-06-05,64.30000305175781,65.62000274658203,63.93000030517578,65.47000122070312,65.47000122070312,2041900
+2014-06-06,65.98999786376953,67.31999969482422,65.69000244140625,66.91000366210938,66.91000366210938,3623500
+2014-06-09,66.69999694824219,67.37999725341797,66.58999633789062,66.93000030517578,66.93000030517578,1339800
+2014-06-10,66.69000244140625,67.19000244140625,66.45999908447266,66.95999908447266,66.95999908447266,1558800
+2014-06-11,66.9000015258789,67.5,66.66000366210938,67.45999908447266,67.45999908447266,1607900
+2014-06-12,67.2300033569336,67.45999908447266,66.27999877929688,66.55999755859375,66.55999755859375,1940100
+2014-06-13,66.69999694824219,66.94999694824219,66.25,66.81999969482422,66.81999969482422,2981100
+2014-06-16,66.80000305175781,67.79000091552734,66.5199966430664,67.62000274658203,67.62000274658203,4370400
+2014-06-17,67.36000061035156,68.0,66.86000061035156,67.54000091552734,67.54000091552734,6654100
+2014-06-18,73.81999969482422,74.69000244140625,72.0999984741211,73.08000183105469,73.08000183105469,11376700
+2014-06-19,73.16999816894531,73.56999969482422,72.23999786376953,72.94999694824219,72.94999694824219,4413400
+2014-06-20,73.04000091552734,73.1500015258789,72.55000305175781,72.61000061035156,72.61000061035156,3904500
+2014-06-23,72.73999786376953,73.16000366210938,72.29000091552734,72.88999938964844,72.88999938964844,2354200
+2014-06-24,72.94999694824219,73.27999877929688,72.18000030517578,72.37999725341797,72.37999725341797,2948600
+2014-06-25,72.2699966430664,72.76000213623047,72.12000274658203,72.44000244140625,72.44000244140625,2218800
+2014-06-26,72.44000244140625,72.9000015258789,72.18000030517578,72.8499984741211,72.8499984741211,2075300
+2014-06-27,72.62000274658203,72.7699966430664,71.76000213623047,72.0,72.0,7315500
+2014-06-30,72.43000030517578,72.73999786376953,71.95999908447266,72.36000061035156,72.36000061035156,2771300
+2014-07-01,72.08999633789062,73.98999786376953,71.80000305175781,73.01000213623047,73.01000213623047,4718400
+2014-07-02,72.6500015258789,73.23999786376953,72.5999984741211,72.76000213623047,72.76000213623047,2682100
+2014-07-03,72.94999694824219,73.70999908447266,72.68000030517578,73.56999969482422,73.56999969482422,1396100
+2014-07-07,73.06999969482422,73.41999816894531,72.58000183105469,72.68000030517578,72.68000030517578,1768300
+2014-07-08,72.58999633789062,72.87000274658203,70.87000274658203,71.13999938964844,71.13999938964844,2789000
+2014-07-09,71.11000061035156,71.97000122070312,71.11000061035156,71.56999969482422,71.56999969482422,1749500
+2014-07-10,70.45999908447266,72.08000183105469,70.30999755859375,71.69999694824219,71.69999694824219,1853200
+2014-07-11,71.7300033569336,72.44000244140625,71.05000305175781,72.26000213623047,72.26000213623047,1930600
+2014-07-14,72.55000305175781,73.26000213623047,72.45999908447266,72.87999725341797,72.87999725341797,1862500
+2014-07-15,72.80000305175781,73.11000061035156,71.87000274658203,72.29000091552734,72.29000091552734,2752700
+2014-07-16,72.55000305175781,72.87000274658203,72.19000244140625,72.37999725341797,72.37999725341797,1512600
+2014-07-17,72.11000061035156,72.47000122070312,71.30999755859375,71.38999938964844,71.38999938964844,2032400
+2014-07-18,71.9000015258789,72.58000183105469,71.3499984741211,72.55000305175781,72.55000305175781,2856900
+2014-07-21,72.5,72.6500015258789,71.69999694824219,71.95999908447266,71.95999908447266,1906100
+2014-07-22,72.12999725341797,72.83000183105469,71.91000366210938,72.26000213623047,72.26000213623047,1769500
+2014-07-23,72.33999633789062,72.55000305175781,71.4800033569336,72.04000091552734,72.04000091552734,1873800
+2014-07-24,72.30000305175781,72.9000015258789,72.19999694824219,72.80000305175781,72.80000305175781,2414100
+2014-07-25,72.54000091552734,73.1500015258789,72.2300033569336,72.62000274658203,72.62000274658203,1996700
+2014-07-28,72.38999938964844,73.0199966430664,71.83999633789062,72.69999694824219,72.69999694824219,1721800
+2014-07-29,72.69999694824219,73.25,72.23999786376953,72.2699966430664,72.2699966430664,1916100
+2014-07-30,72.5,72.69999694824219,71.47000122070312,71.88999938964844,71.88999938964844,2667600
+2014-07-31,71.30999755859375,71.54000091552734,69.01000213623047,69.25,69.25,3822100
+2014-08-01,69.01000213623047,69.55000305175781,68.5199966430664,68.94000244140625,68.94000244140625,2109000
+2014-08-04,68.94999694824219,69.23999786376953,68.3499984741211,68.7699966430664,68.7699966430664,3037300
+2014-08-05,68.30000305175781,69.55000305175781,68.29000091552734,68.97000122070312,68.97000122070312,3456700
+2014-08-06,68.7300033569336,69.06999969482422,68.22000122070312,68.2300033569336,68.2300033569336,2455700
+2014-08-07,68.69000244140625,68.87999725341797,67.56999969482422,67.83000183105469,67.83000183105469,2292500
+2014-08-08,68.08000183105469,68.63999938964844,67.73999786376953,68.38999938964844,68.38999938964844,1573200
+2014-08-11,68.5,69.18000030517578,68.27999877929688,68.97000122070312,68.97000122070312,2196900
+2014-08-12,68.61000061035156,68.98999786376953,68.19999694824219,68.79000091552734,68.79000091552734,1919200
+2014-08-13,69.12000274658203,69.97000122070312,68.36000061035156,69.79000091552734,69.79000091552734,1881800
+2014-08-14,69.88999938964844,70.06999969482422,69.58999633789062,70.05000305175781,70.05000305175781,1318700
+2014-08-15,70.87999725341797,70.91000366210938,69.58000183105469,70.06999969482422,70.06999969482422,4311600
+2014-08-18,70.44000244140625,71.0999984741211,70.38999938964844,71.05999755859375,71.05999755859375,1707300
+2014-08-19,71.08999633789062,72.08000183105469,71.05999755859375,72.05000305175781,72.05000305175781,1997800
+2014-08-20,71.77999877929688,72.0,70.75,71.0199966430664,71.0199966430664,3395300
+2014-08-21,71.06999969482422,71.9000015258789,70.83000183105469,71.7300033569336,71.7300033569336,1886900
+2014-08-22,71.88999938964844,72.29000091552734,71.55000305175781,72.04000091552734,72.04000091552734,1443900
+2014-08-25,72.44000244140625,72.56999969482422,71.62999725341797,71.81999969482422,71.81999969482422,1709000
+2014-08-26,71.79000091552734,72.25,71.5,71.52999877929688,71.52999877929688,1848200
+2014-08-27,71.52999877929688,72.08999633789062,71.37000274658203,71.55000305175781,71.55000305175781,1705600
+2014-08-28,71.2300033569336,71.72000122070312,70.86000061035156,71.37000274658203,71.37000274658203,1062900
+2014-08-29,71.7699966430664,72.0999984741211,71.4000015258789,71.9000015258789,71.9000015258789,1659500
+2014-09-02,72.05999755859375,72.58999633789062,71.83999633789062,72.0999984741211,72.0999984741211,2161400
+2014-09-03,72.55000305175781,72.80000305175781,71.98999786376953,72.43000030517578,72.43000030517578,1971400
+2014-09-04,72.62999725341797,73.19999694824219,72.26000213623047,72.45999908447266,72.45999908447266,1976000
+2014-09-05,72.5999984741211,73.12999725341797,72.41000366210938,73.12999725341797,73.12999725341797,1736200
+2014-09-08,72.87000274658203,73.55000305175781,72.80999755859375,73.38999938964844,73.38999938964844,1373500
+2014-09-09,73.58000183105469,73.58000183105469,72.33999633789062,72.41999816894531,72.41999816894531,1648300
+2014-09-10,72.25,72.75,71.83999633789062,72.33000183105469,72.33000183105469,2213500
+2014-09-11,72.02999877929688,72.56999969482422,71.77999877929688,72.41999816894531,72.41999816894531,1708800
+2014-09-12,72.4000015258789,72.48999786376953,70.80000305175781,70.9800033569336,70.9800033569336,3145600
+2014-09-15,70.62999725341797,70.95999908447266,69.37000274658203,70.2699966430664,70.2699966430664,3867700
+2014-09-16,70.01000213623047,70.95999908447266,69.19000244140625,70.7300033569336,70.7300033569336,5965200
+2014-09-17,68.02999877929688,69.08999633789062,67.16000366210938,67.30000305175781,67.30000305175781,9463300
+2014-09-18,67.27999877929688,68.1500015258789,67.0999984741211,67.91000366210938,67.91000366210938,5173900
+2014-09-19,68.12000274658203,68.19999694824219,66.3499984741211,66.94000244140625,66.94000244140625,6790000
+2014-09-22,66.69999694824219,67.22000122070312,65.79000091552734,67.19999694824219,67.19999694824219,4122200
+2014-09-23,67.11000061035156,68.06999969482422,66.8499984741211,67.79000091552734,67.79000091552734,4414100
+2014-09-24,67.7699966430664,69.25,67.5999984741211,69.02999877929688,69.02999877929688,3879800
+2014-09-25,68.8499984741211,69.0199966430664,67.52999877929688,67.70999908447266,67.70999908447266,3622900
+2014-09-26,67.48999786376953,68.41999816894531,67.41999816894531,68.36000061035156,68.36000061035156,2286600
+2014-09-29,67.69000244140625,69.48999786376953,67.55000305175781,69.22000122070312,69.22000122070312,3379600
+2014-09-30,69.48999786376953,69.5,68.52999877929688,69.19000244140625,69.19000244140625,2887200
+2014-10-01,69.12999725341797,69.12999725341797,67.51000213623047,67.54000091552734,67.54000091552734,4650600
+2014-10-02,67.83000183105469,67.94999694824219,66.1500015258789,67.05999755859375,67.05999755859375,3936900
+2014-10-03,67.58999633789062,68.66999816894531,67.58999633789062,68.4000015258789,68.4000015258789,2873600
+2014-10-06,68.55999755859375,68.80000305175781,67.44999694824219,67.66999816894531,67.66999816894531,1586000
+2014-10-07,67.4000015258789,67.62999725341797,65.93000030517578,65.95999908447266,65.95999908447266,3308200
+2014-10-08,66.0,68.08999633789062,65.41000366210938,67.98999786376953,67.98999786376953,3562500
+2014-10-09,67.83000183105469,67.95999908447266,65.4800033569336,65.66000366210938,65.66000366210938,3376800
+2014-10-10,65.37000274658203,65.58000183105469,63.290000915527344,63.290000915527344,63.290000915527344,4640900
+2014-10-13,63.0099983215332,63.349998474121094,61.529998779296875,61.68000030517578,61.68000030517578,4822100
+2014-10-14,62.16999816894531,62.29999923706055,60.689998626708984,60.880001068115234,60.880001068115234,4189500
+2014-10-15,59.61000061035156,62.650001525878906,58.5099983215332,62.189998626708984,62.189998626708984,8333600
+2014-10-16,60.720001220703125,63.720001220703125,60.720001220703125,62.86000061035156,62.86000061035156,6640000
+2014-10-17,63.459999084472656,65.12999725341797,63.459999084472656,64.5199966430664,64.5199966430664,6540800
+2014-10-20,64.25,64.7300033569336,63.70000076293945,64.68000030517578,64.68000030517578,4266200
+2014-10-21,64.83999633789062,66.55999755859375,64.51000213623047,66.43000030517578,66.43000030517578,3222800
+2014-10-22,66.30999755859375,66.48999786376953,64.98999786376953,65.04000091552734,65.04000091552734,2363300
+2014-10-23,65.62000274658203,66.4000015258789,65.16999816894531,65.91999816894531,65.91999816894531,1783800
+2014-10-24,66.26000213623047,67.08000183105469,65.5,67.01000213623047,67.01000213623047,1391600
+2014-10-27,66.83999633789062,67.33999633789062,66.30999755859375,67.02999877929688,67.02999877929688,1490800
+2014-10-28,67.44999694824219,68.51000213623047,67.19999694824219,68.37000274658203,68.37000274658203,1951100
+2014-10-29,68.20999908447266,68.80999755859375,67.5199966430664,67.93000030517578,67.93000030517578,2054400
+2014-10-30,67.2300033569336,68.61000061035156,67.2300033569336,68.56999969482422,68.56999969482422,1896300
+2014-10-31,69.88999938964844,70.25,69.2699966430664,70.12000274658203,70.12000274658203,2949200
+2014-11-03,69.93000030517578,70.2699966430664,69.66000366210938,69.91000366210938,69.91000366210938,1889000
+2014-11-04,69.94999694824219,71.0999984741211,69.75,71.06999969482422,71.06999969482422,2996000
+2014-11-05,71.52999877929688,72.04000091552734,70.88999938964844,71.37000274658203,71.37000274658203,6146600
+2014-11-06,71.58999633789062,72.37000274658203,71.37000274658203,72.0999984741211,72.0999984741211,2345300
+2014-11-07,72.3499984741211,72.4000015258789,71.44000244140625,71.5999984741211,71.5999984741211,4303100
+2014-11-10,71.62999725341797,72.0,71.18000030517578,71.69999694824219,71.69999694824219,2388800
+2014-11-11,71.80999755859375,72.0,71.4000015258789,71.69999694824219,71.69999694824219,1876000
+2014-11-12,71.3499984741211,71.7300033569336,71.26000213623047,71.41000366210938,71.41000366210938,1581700
+2014-11-13,71.6500015258789,72.08000183105469,71.30000305175781,71.72000122070312,71.72000122070312,2560800
+2014-11-14,71.69999694824219,72.0,71.3499984741211,71.41999816894531,71.41999816894531,2470500
+2014-11-17,70.9800033569336,71.25,69.87000274658203,69.97000122070312,69.97000122070312,3443100
+2014-11-18,69.86000061035156,71.08000183105469,69.86000061035156,70.83000183105469,70.83000183105469,2833200
+2014-11-19,71.01000213623047,71.05999755859375,70.41999816894531,70.81999969482422,70.81999969482422,2193800
+2014-11-20,70.33000183105469,70.55000305175781,70.0199966430664,70.44000244140625,70.44000244140625,2250500
+2014-11-21,72.0,72.55000305175781,71.18000030517578,71.31999969482422,71.31999969482422,4554400
+2014-11-24,71.5199966430664,71.55000305175781,70.7300033569336,71.22000122070312,71.22000122070312,1821200
+2014-11-25,71.19999694824219,72.5199966430664,71.19999694824219,72.0,72.0,2842600
+2014-11-26,72.08000183105469,73.0,71.73999786376953,72.9800033569336,72.9800033569336,1467600
+2014-11-28,73.12999725341797,74.0999984741211,73.05000305175781,73.68000030517578,73.68000030517578,978400
+2014-12-01,73.63999938964844,73.97000122070312,73.19999694824219,73.75,73.75,2023300
+2014-12-02,74.0,74.0,73.08000183105469,73.47000122070312,73.47000122070312,1843600
+2014-12-03,73.63999938964844,73.63999938964844,72.88999938964844,73.18000030517578,73.18000030517578,1569100
+2014-12-04,73.08999633789062,73.2300033569336,72.4000015258789,73.02999877929688,73.02999877929688,1415200
+2014-12-05,73.16000366210938,73.25,72.36000061035156,72.4000015258789,72.4000015258789,3061700
+2014-12-08,72.4000015258789,72.77999877929688,71.5999984741211,72.05000305175781,72.05000305175781,1630100
+2014-12-09,71.33999633789062,71.66000366210938,70.68000030517578,71.56999969482422,71.56999969482422,2866100
+2014-12-10,71.55999755859375,71.97000122070312,69.73999786376953,69.8499984741211,69.8499984741211,2567900
+2014-12-11,70.0999984741211,71.13999938964844,69.66000366210938,69.73999786376953,69.73999786376953,5075100
+2014-12-12,74.16999816894531,77.55999755859375,73.70999908447266,76.0199966430664,76.0199966430664,12613700
+2014-12-15,75.66000366210938,76.12999725341797,72.83999633789062,73.04000091552734,73.04000091552734,9696700
+2014-12-16,72.87000274658203,73.80000305175781,72.30999755859375,72.31999969482422,72.31999969482422,4051200
+2014-12-17,72.5,74.56999969482422,72.16000366210938,74.0,74.0,4180900
+2014-12-18,75.41000366210938,75.54000091552734,74.5999984741211,74.88999938964844,74.88999938964844,6913500
+2014-12-19,75.0,75.23999786376953,73.98999786376953,74.44999694824219,74.44999694824219,6969500
+2014-12-22,74.37999725341797,75.13999938964844,74.37999725341797,74.5,74.5,3815400
+2014-12-23,74.6500015258789,75.0,74.29000091552734,74.37999725341797,74.37999725341797,1938400
+2014-12-24,74.48999786376953,74.93000030517578,74.37000274658203,74.73999786376953,74.73999786376953,1204600
+2014-12-26,74.73999786376953,75.16999816894531,74.41999816894531,74.66999816894531,74.66999816894531,1083700
+2014-12-29,74.55999755859375,74.58000183105469,74.0,74.12999725341797,74.12999725341797,925100
+2014-12-30,73.62999725341797,73.86000061035156,72.75,73.08000183105469,73.08000183105469,1581700
+2014-12-31,73.4000015258789,74.20999908447266,72.6500015258789,72.69999694824219,72.69999694824219,1359300
+2015-01-02,72.69999694824219,73.19999694824219,71.88999938964844,72.33999633789062,72.33999633789062,2349200
+2015-01-05,72.20999908447266,72.43000030517578,71.56999969482422,71.9800033569336,71.9800033569336,2403300
+2015-01-06,71.94999694824219,72.0999984741211,69.87999725341797,70.52999877929688,70.52999877929688,2895400
+2015-01-07,70.7699966430664,71.29000091552734,70.41999816894531,71.11000061035156,71.11000061035156,2378300
+2015-01-08,71.4000015258789,73.05999755859375,71.30999755859375,72.91999816894531,72.91999816894531,2624200
+2015-01-09,72.88999938964844,73.12999725341797,71.62999725341797,71.83999633789062,71.83999633789062,1730300
+2015-01-12,72.12999725341797,72.26000213623047,70.75,71.12000274658203,71.12000274658203,1337900
+2015-01-13,71.94999694824219,72.95999908447266,69.94999694824219,70.58999633789062,70.58999633789062,2103800
+2015-01-14,69.87999725341797,70.4000015258789,68.9800033569336,69.98999786376953,69.98999786376953,1927100
+2015-01-15,71.70999908447266,71.75,70.16000366210938,70.29000091552734,70.29000091552734,2839200
+2015-01-16,70.02999877929688,71.8499984741211,70.02999877929688,71.7300033569336,71.7300033569336,2375300
+2015-01-20,71.79000091552734,71.98999786376953,70.58000183105469,71.48999786376953,71.48999786376953,1612000
+2015-01-21,71.16000366210938,71.88999938964844,70.37000274658203,71.54000091552734,71.54000091552734,1787900
+2015-01-22,71.9000015258789,73.6500015258789,70.9000015258789,73.4800033569336,73.4800033569336,2178500
+2015-01-23,73.44000244140625,74.4000015258789,73.05999755859375,74.05999755859375,74.05999755859375,1851700
+2015-01-26,72.61000061035156,73.1500015258789,71.68000030517578,72.73999786376953,72.73999786376953,3593700
+2015-01-27,71.70999908447266,72.36000061035156,71.05999755859375,71.45999908447266,71.45999908447266,1798600
+2015-01-28,71.54000091552734,71.83999633789062,70.06999969482422,70.25,70.25,2281100
+2015-01-29,70.02999877929688,71.81999969482422,69.77999877929688,71.63999938964844,71.63999938964844,2538100
+2015-01-30,71.31999969482422,71.66999816894531,70.05999755859375,70.12999725341797,70.12999725341797,2331800
+2015-02-02,70.44000244140625,71.19999694824219,69.04000091552734,71.11000061035156,71.11000061035156,2381900
+2015-02-03,71.54000091552734,71.97000122070312,71.0,71.91999816894531,71.91999816894531,1555900
+2015-02-04,71.79000091552734,72.62000274658203,71.77999877929688,72.27999877929688,72.27999877929688,2165200
+2015-02-05,72.47000122070312,73.18000030517578,72.31999969482422,73.0999984741211,73.0999984741211,1438800
+2015-02-06,73.18000030517578,73.62000274658203,72.23999786376953,72.54000091552734,72.54000091552734,1367400
+2015-02-09,72.08999633789062,72.9800033569336,72.04000091552734,72.33000183105469,72.33000183105469,1627800
+2015-02-10,72.94000244140625,73.19000244140625,72.11000061035156,72.76000213623047,72.76000213623047,1696200
+2015-02-11,72.77999877929688,73.13999938964844,72.3499984741211,73.01000213623047,73.01000213623047,1600900
+2015-02-12,73.5999984741211,74.76000213623047,73.30999755859375,74.58999633789062,74.58999633789062,2243500
+2015-02-13,74.9800033569336,76.62000274658203,74.7699966430664,76.51000213623047,76.51000213623047,3819300
+2015-02-17,76.66999816894531,77.22000122070312,76.30999755859375,77.12999725341797,77.12999725341797,1986600
+2015-02-18,77.0199966430664,78.0,76.80000305175781,77.7300033569336,77.7300033569336,1683400
+2015-02-19,77.41999816894531,77.94000244140625,77.19999694824219,77.7300033569336,77.7300033569336,1556100
+2015-02-20,77.76000213623047,78.55999755859375,77.19999694824219,78.55000305175781,78.55000305175781,1626900
+2015-02-23,78.6500015258789,78.69000244140625,77.79000091552734,78.0999984741211,78.0999984741211,1455800
+2015-02-24,78.02999877929688,78.02999877929688,77.08000183105469,77.68000030517578,77.68000030517578,1954300
+2015-02-25,77.76000213623047,78.44000244140625,77.47000122070312,78.06999969482422,78.06999969482422,1256400
+2015-02-26,78.31999969482422,79.06999969482422,78.0199966430664,78.95999908447266,78.95999908447266,1546000
+2015-02-27,79.23999786376953,80.30000305175781,78.93000030517578,79.0999984741211,79.0999984741211,3115800
+2015-03-02,79.13999938964844,79.79000091552734,78.72000122070312,79.79000091552734,79.79000091552734,1497700
+2015-03-03,79.62999725341797,79.98999786376953,78.97000122070312,78.98999786376953,78.98999786376953,1616300
+2015-03-04,78.70999908447266,78.73999786376953,77.12999725341797,77.62999725341797,77.62999725341797,2393600
+2015-03-05,77.5999984741211,78.70999908447266,77.30000305175781,78.62000274658203,78.62000274658203,1850100
+2015-03-06,78.19000244140625,78.5,77.05000305175781,77.55000305175781,77.55000305175781,2537100
+2015-03-09,77.76000213623047,78.23999786376953,77.43000030517578,77.93000030517578,77.93000030517578,2010900
+2015-03-10,77.25,77.29000091552734,75.98999786376953,76.01000213623047,76.01000213623047,2622000
+2015-03-11,75.91000366210938,76.77999877929688,75.68000030517578,76.01000213623047,76.01000213623047,1692200
+2015-03-12,76.13999938964844,77.44000244140625,75.97000122070312,77.4000015258789,77.4000015258789,1683200
+2015-03-13,77.18000030517578,78.05999755859375,76.62000274658203,77.62000274658203,77.62000274658203,2202800
+2015-03-16,78.20999908447266,78.58999633789062,77.80000305175781,78.33000183105469,78.33000183105469,1851400
+2015-03-17,78.22000122070312,79.87000274658203,78.18000030517578,79.66000366210938,79.66000366210938,5719000
+2015-03-18,75.5,78.31999969482422,74.75,76.88999938964844,76.88999938964844,10509400
+2015-03-19,76.4800033569336,77.37999725341797,75.29000091552734,77.13999938964844,77.13999938964844,3519200
+2015-03-20,77.66999816894531,77.95999908447266,76.80999755859375,77.36000061035156,77.36000061035156,3577600
+2015-03-23,77.11000061035156,77.30000305175781,76.33999633789062,76.3499984741211,76.3499984741211,1754100
+2015-03-24,76.11000061035156,76.41999816894531,75.37999725341797,75.44999694824219,75.44999694824219,2782800
+2015-03-25,75.5,75.58999633789062,73.12000274658203,73.12999725341797,73.12999725341797,3444700
+2015-03-26,72.43000030517578,73.36000061035156,72.12000274658203,72.97000122070312,72.97000122070312,2965300
+2015-03-27,72.72000122070312,73.45999908447266,72.55999755859375,73.30999755859375,73.30999755859375,2085200
+2015-03-30,73.51000213623047,73.86000061035156,73.0999984741211,73.5999984741211,73.5999984741211,1880700
+2015-03-31,73.11000061035156,74.5999984741211,72.94000244140625,73.94000244140625,73.94000244140625,2556000
+2015-04-01,73.61000061035156,75.0999984741211,73.02999877929688,75.06999969482422,75.06999969482422,3976000
+2015-04-02,75.16999816894531,76.16999816894531,74.61000061035156,75.68000030517578,75.68000030517578,2158400
+2015-04-06,75.12999725341797,76.6500015258789,74.75,76.2300033569336,76.2300033569336,2556500
+2015-04-07,76.06999969482422,76.68000030517578,75.62000274658203,75.6500015258789,75.6500015258789,2601300
+2015-04-08,75.68000030517578,76.3499984741211,75.12000274658203,75.44000244140625,75.44000244140625,1938500
+2015-04-09,75.62000274658203,76.3499984741211,75.20999908447266,76.33000183105469,76.33000183105469,1556200
+2015-04-10,76.30000305175781,76.62999725341797,76.0,76.52999877929688,76.52999877929688,1801200
+2015-04-13,76.44000244140625,77.0,75.88999938964844,76.0199966430664,76.0199966430664,1230000
+2015-04-14,76.0199966430664,76.5999984741211,75.58999633789062,75.94999694824219,75.94999694824219,1924800
+2015-04-15,76.08999633789062,76.5,75.9000015258789,76.02999877929688,76.02999877929688,1355500
+2015-04-16,75.41000366210938,75.69000244140625,75.0999984741211,75.1500015258789,75.1500015258789,2069800
+2015-04-17,74.37999725341797,74.55000305175781,72.77999877929688,73.1500015258789,73.1500015258789,3856500
+2015-04-20,73.41999816894531,74.30000305175781,73.41999816894531,73.91999816894531,73.91999816894531,1688300
+2015-04-21,74.30999755859375,74.87999725341797,74.20999908447266,74.62000274658203,74.62000274658203,1894600
+2015-04-22,74.68000030517578,75.5199966430664,74.62999725341797,75.5,75.5,1523800
+2015-04-23,75.08000183105469,76.80000305175781,75.0,76.5199966430664,76.5199966430664,1714100
+2015-04-24,76.41000366210938,77.20999908447266,75.83999633789062,76.54000091552734,76.54000091552734,1831100
+2015-04-27,76.83999633789062,77.29000091552734,76.36000061035156,76.55000305175781,76.55000305175781,1653200
+2015-04-28,76.33999633789062,77.08999633789062,75.87000274658203,76.0199966430664,76.0199966430664,1698200
+2015-04-29,75.61000061035156,77.26000213623047,75.47000122070312,76.6500015258789,76.6500015258789,2423900
+2015-04-30,76.4000015258789,77.23999786376953,75.30999755859375,76.05999755859375,76.05999755859375,2109200
+2015-05-01,76.29000091552734,76.66999816894531,75.66000366210938,76.43000030517578,76.43000030517578,1745400
+2015-05-04,76.43000030517578,76.98999786376953,75.81999969482422,75.8499984741211,75.8499984741211,1655600
+2015-05-05,75.3499984741211,75.62999725341797,74.75,75.0,75.0,2052200
+2015-05-06,75.08000183105469,75.47000122070312,73.95999908447266,74.4800033569336,74.4800033569336,1997300
+2015-05-07,74.4000015258789,74.83999633789062,74.16999816894531,74.7300033569336,74.7300033569336,2009500
+2015-05-08,75.27999877929688,76.5199966430664,75.05000305175781,76.30999755859375,76.30999755859375,1585600
+2015-05-11,76.31999969482422,77.33999633789062,76.06999969482422,76.79000091552734,76.79000091552734,2139400
+2015-05-12,76.26000213623047,76.9000015258789,75.30000305175781,76.56999969482422,76.56999969482422,2082600
+2015-05-13,76.5999984741211,77.4800033569336,76.52999877929688,77.08000183105469,77.08000183105469,1830500
+2015-05-14,77.63999938964844,79.80999755859375,77.0999984741211,79.43000030517578,79.43000030517578,3068100
+2015-05-15,80.0,80.0,78.62999725341797,78.91999816894531,78.91999816894531,2676200
+2015-05-18,78.69000244140625,79.52999877929688,78.4000015258789,79.41000366210938,79.41000366210938,1436000
+2015-05-19,79.75,79.93000030517578,79.37000274658203,79.62000274658203,79.62000274658203,2065600
+2015-05-20,79.56999969482422,79.9000015258789,78.91000366210938,79.61000061035156,79.61000061035156,2639000
+2015-05-21,79.54000091552734,80.73999786376953,79.19000244140625,80.55999755859375,80.55999755859375,2761200
+2015-05-22,80.33999633789062,80.69999694824219,79.97000122070312,80.04000091552734,80.04000091552734,1824800
+2015-05-26,79.91000366210938,80.12000274658203,78.83999633789062,79.36000061035156,79.36000061035156,2080800
+2015-05-27,79.55000305175781,80.31999969482422,79.2699966430664,80.16000366210938,80.16000366210938,1671800
+2015-05-28,80.16999816894531,80.41999816894531,79.75,80.0199966430664,80.0199966430664,1248400
+2015-05-29,79.88999938964844,79.98999786376953,78.94000244140625,79.08999633789062,79.08999633789062,3288000
+2015-06-01,79.5,80.0,78.58999633789062,79.87000274658203,79.87000274658203,2288400
+2015-06-02,79.69999694824219,80.22000122070312,79.3499984741211,79.81999969482422,79.81999969482422,1533100
+2015-06-03,79.93000030517578,80.33999633789062,79.44000244140625,80.12999725341797,80.12999725341797,1972000
+2015-06-04,79.86000061035156,80.37999725341797,78.63999938964844,78.75,78.75,1659300
+2015-06-05,78.63999938964844,79.38999938964844,78.37999725341797,78.86000061035156,78.86000061035156,1325500
+2015-06-08,78.9000015258789,79.18000030517578,77.9000015258789,78.16000366210938,78.16000366210938,1621300
+2015-06-09,77.87999725341797,78.05000305175781,76.94999694824219,77.9000015258789,77.9000015258789,2100900
+2015-06-10,78.18000030517578,79.69999694824219,77.98999786376953,79.55999755859375,79.55999755859375,1776000
+2015-06-11,79.80999755859375,80.29000091552734,79.41999816894531,79.6500015258789,79.6500015258789,1918300
+2015-06-12,79.33000183105469,80.26000213623047,79.05999755859375,79.86000061035156,79.86000061035156,1794900
+2015-06-15,79.16999816894531,79.25,78.3499984741211,78.9000015258789,78.9000015258789,2459700
+2015-06-16,78.93000030517578,80.43000030517578,78.83000183105469,79.94000244140625,79.94000244140625,3579400
+2015-06-17,79.5,80.0,77.73999786376953,77.91000366210938,77.91000366210938,6464200
+2015-06-18,77.81999969482422,79.94000244140625,77.81999969482422,79.38999938964844,79.38999938964844,3858600
+2015-06-19,79.41000366210938,79.94000244140625,79.05999755859375,79.69999694824219,79.69999694824219,3155600
+2015-06-22,80.0,82.66000366210938,79.8499984741211,82.27999877929688,82.27999877929688,5830000
+2015-06-23,82.16999816894531,83.7699966430664,82.0999984741211,83.55000305175781,83.55000305175781,4944400
+2015-06-24,83.22000122070312,84.36000061035156,82.97000122070312,83.4000015258789,83.4000015258789,4311200
+2015-06-25,83.81999969482422,84.2699966430664,83.48999786376953,83.94000244140625,83.94000244140625,3052900
+2015-06-26,84.22000122070312,84.22000122070312,82.2699966430664,82.73999786376953,82.73999786376953,5914700
+2015-06-29,81.22000122070312,82.05999755859375,81.1500015258789,81.27999877929688,81.27999877929688,4060300
+2015-06-30,82.19000244140625,82.33999633789062,80.94999694824219,81.01000213623047,81.01000213623047,4086400
+2015-07-01,81.56999969482422,81.91999816894531,80.70999908447266,80.94000244140625,80.94000244140625,2944300
+2015-07-02,81.19000244140625,81.29000091552734,80.37999725341797,80.75,80.75,2200900
+2015-07-06,80.0199966430664,81.19000244140625,80.0,80.5,80.5,2590900
+2015-07-07,80.7699966430664,81.0,78.94000244140625,80.58999633789062,80.58999633789062,2781900
+2015-07-08,79.94999694824219,80.5199966430664,79.4000015258789,79.98999786376953,79.98999786376953,4157600
+2015-07-09,80.73999786376953,81.66999816894531,80.41000366210938,80.47000122070312,80.47000122070312,3067900
+2015-07-10,81.5,81.5,80.47000122070312,80.58999633789062,80.58999633789062,3025100
+2015-07-13,81.08999633789062,81.66000366210938,80.81999969482422,81.44000244140625,81.44000244140625,4597200
+2015-07-14,81.66999816894531,82.3499984741211,81.23999786376953,81.88999938964844,81.88999938964844,4428100
+2015-07-15,82.19999694824219,82.31999969482422,81.70999908447266,82.12000274658203,82.12000274658203,3214900
+2015-07-16,82.6500015258789,82.66999816894531,82.19999694824219,82.5199966430664,82.5199966430664,2058100
+2015-07-17,82.16999816894531,82.7300033569336,81.4800033569336,82.0999984741211,82.0999984741211,2402700
+2015-07-20,82.0,82.19000244140625,81.44999694824219,82.08999633789062,82.08999633789062,1995800
+2015-07-21,81.80000305175781,82.0999984741211,81.01000213623047,81.19000244140625,81.19000244140625,3916400
+2015-07-22,81.37999725341797,81.75,80.6500015258789,80.7300033569336,80.7300033569336,2601200
+2015-07-23,80.80000305175781,81.4000015258789,80.4800033569336,80.63999938964844,80.63999938964844,2579500
+2015-07-24,81.0,81.36000061035156,80.54000091552734,80.9800033569336,80.9800033569336,3575300
+2015-07-27,80.52999877929688,80.69999694824219,79.7300033569336,79.93000030517578,79.93000030517578,2762700
+2015-07-28,80.06999969482422,80.6500015258789,79.12999725341797,80.58999633789062,80.58999633789062,2681000
+2015-07-29,80.06999969482422,80.54000091552734,79.55999755859375,80.25,80.25,2178000
+2015-07-30,79.9000015258789,81.80000305175781,79.19999694824219,81.29000091552734,81.29000091552734,2072700
+2015-07-31,81.80000305175781,82.81999969482422,81.37000274658203,81.98999786376953,81.98999786376953,2893400
+2015-08-03,82.18000030517578,82.26000213623047,80.69999694824219,81.4000015258789,81.4000015258789,2074000
+2015-08-04,81.43000030517578,82.18000030517578,81.16999816894531,82.05999755859375,82.05999755859375,1375400
+2015-08-05,82.77999877929688,84.12000274658203,82.16999816894531,83.37999725341797,83.37999725341797,1773000
+2015-08-06,83.47000122070312,83.62999725341797,82.06999969482422,82.19000244140625,82.19000244140625,2272300
+2015-08-07,81.87000274658203,82.91999816894531,81.4800033569336,82.69000244140625,82.69000244140625,1989700
+2015-08-10,83.38999938964844,83.91999816894531,83.19000244140625,83.62000274658203,83.62000274658203,1999600
+2015-08-11,84.05999755859375,84.86000061035156,83.05000305175781,83.9000015258789,83.9000015258789,3103200
+2015-08-12,83.16000366210938,84.13999938964844,82.08000183105469,83.81999969482422,83.81999969482422,2218500
+2015-08-13,83.81999969482422,84.83000183105469,83.0,84.30999755859375,84.30999755859375,1963400
+2015-08-14,83.95999908447266,86.37999725341797,83.95999908447266,86.12000274658203,86.12000274658203,2610200
+2015-08-17,86.0,86.77999877929688,84.9000015258789,86.7699966430664,86.7699966430664,1788300
+2015-08-18,86.9800033569336,87.25,86.02999877929688,86.44999694824219,86.44999694824219,1468300
+2015-08-19,86.12000274658203,86.47000122070312,85.20999908447266,85.4800033569336,85.4800033569336,2460800
+2015-08-20,84.66000366210938,84.9000015258789,82.69000244140625,82.69000244140625,82.69000244140625,3108800
+2015-08-21,81.94000244140625,82.16000366210938,78.87000274658203,78.87000274658203,78.87000274658203,6807400
+2015-08-24,75.0,77.81999969482422,71.33000183105469,74.2699966430664,74.2699966430664,6938500
+2015-08-25,77.0199966430664,78.33000183105469,74.47000122070312,74.56999969482422,74.56999969482422,7465400
+2015-08-26,76.13999938964844,77.61000061035156,74.55999755859375,77.33000183105469,77.33000183105469,4243600
+2015-08-27,78.41000366210938,79.27999877929688,77.38999938964844,78.91000366210938,78.91000366210938,5197200
+2015-08-28,78.41999816894531,79.44999694824219,77.75,79.4000015258789,79.4000015258789,3316400
+2015-08-31,79.37999725341797,79.69999694824219,78.30000305175781,78.56999969482422,78.56999969482422,2313100
+2015-09-01,77.06999969482422,77.81999969482422,75.62999725341797,75.98999786376953,75.98999786376953,3206400
+2015-09-02,77.0,77.33000183105469,75.54000091552734,77.25,77.25,3533800
+2015-09-03,77.5999984741211,79.55000305175781,77.36000061035156,78.31999969482422,78.31999969482422,3480100
+2015-09-04,76.98999786376953,78.2699966430664,76.38999938964844,76.88999938964844,76.88999938964844,2326500
+2015-09-08,78.63999938964844,79.91000366210938,78.12999725341797,79.77999877929688,79.77999877929688,2670600
+2015-09-09,80.79000091552734,81.51000213623047,78.2300033569336,78.5199966430664,78.5199966430664,2460300
+2015-09-10,78.62999725341797,78.97000122070312,78.01000213623047,78.69999694824219,78.69999694824219,3541000
+2015-09-11,78.44000244140625,79.2300033569336,77.94000244140625,79.19000244140625,79.19000244140625,2913700
+2015-09-14,79.3499984741211,79.41000366210938,78.27999877929688,78.45999908447266,78.45999908447266,2545900
+2015-09-15,78.61000061035156,80.11000061035156,78.30000305175781,79.52999877929688,79.52999877929688,3436300
+2015-09-16,79.51000213623047,80.66999816894531,79.31999969482422,80.52999877929688,80.52999877929688,2509800
+2015-09-17,80.44999694824219,81.87999725341797,79.69999694824219,80.30999755859375,80.30999755859375,4892900
+2015-09-18,78.54000091552734,84.94999694824219,78.16000366210938,81.25,81.25,16424000
+2015-09-21,81.41999816894531,83.69000244140625,81.41999816894531,83.31999969482422,83.31999969482422,4919700
+2015-09-22,81.9800033569336,84.83000183105469,81.7699966430664,84.66000366210938,84.66000366210938,6336500
+2015-09-23,84.91999816894531,85.98999786376953,84.05000305175781,85.5,85.5,4007700
+2015-09-24,85.06999969482422,85.37000274658203,83.36000061035156,83.91000366210938,83.91000366210938,4463700
+2015-09-25,84.70999908447266,84.72000122070312,82.58000183105469,83.12999725341797,83.12999725341797,3736900
+2015-09-28,82.87999725341797,83.0,80.02999877929688,80.5199966430664,80.5199966430664,3435700
+2015-09-29,80.5199966430664,80.58000183105469,79.08999633789062,79.83000183105469,79.83000183105469,3126300
+2015-09-30,80.87999725341797,82.37000274658203,80.37999725341797,82.22000122070312,82.22000122070312,3653800
+2015-10-01,82.41999816894531,83.7699966430664,81.56999969482422,83.75,83.75,3407800
+2015-10-02,82.20999908447266,84.01000213623047,81.29000091552734,83.98999786376953,83.98999786376953,3402600
+2015-10-05,84.80000305175781,86.30999755859375,84.48999786376953,85.83999633789062,85.83999633789062,4204800
+2015-10-06,85.5999984741211,86.0,84.83999633789062,85.1500015258789,85.1500015258789,3662900
+2015-10-07,82.19999694824219,83.0999984741211,79.0199966430664,80.6500015258789,80.6500015258789,14474800
+2015-10-08,80.44999694824219,82.4800033569336,80.19999694824219,82.26000213623047,82.26000213623047,4596000
+2015-10-09,82.41000366210938,83.9000015258789,81.98999786376953,83.81999969482422,83.81999969482422,3774300
+2015-10-12,83.66000366210938,84.83999633789062,83.2300033569336,83.91999816894531,83.91999816894531,2706600
+2015-10-13,83.31999969482422,84.63999938964844,83.30999755859375,83.6500015258789,83.6500015258789,1992800
+2015-10-14,84.0,84.7300033569336,83.4000015258789,83.80000305175781,83.80000305175781,2391200
+2015-10-15,84.19000244140625,86.86000061035156,84.08999633789062,86.7699966430664,86.7699966430664,4381900
+2015-10-16,87.16999816894531,89.04000091552734,86.18000030517578,88.66999816894531,88.66999816894531,5332100
+2015-10-19,88.1500015258789,88.48999786376953,87.02999877929688,88.4000015258789,88.4000015258789,3353900
+2015-10-20,88.1500015258789,88.6500015258789,86.41999816894531,86.83999633789062,86.83999633789062,2694200
+2015-10-21,87.22000122070312,87.56999969482422,85.87000274658203,86.12999725341797,86.12999725341797,2883000
+2015-10-22,86.55999755859375,88.83000183105469,86.55999755859375,88.45999908447266,88.45999908447266,3547100
+2015-10-23,89.0,89.44000244140625,87.44000244140625,87.86000061035156,87.86000061035156,6744100
+2015-10-26,87.91000366210938,89.69999694824219,87.61000061035156,88.83999633789062,88.83999633789062,2375700
+2015-10-27,88.6500015258789,88.8499984741211,87.80999755859375,88.05000305175781,88.05000305175781,2593600
+2015-10-28,88.44000244140625,88.83000183105469,87.58000183105469,88.5,88.5,3206700
+2015-10-29,88.26000213623047,88.5,87.51000213623047,88.12000274658203,88.12000274658203,1623400
+2015-10-30,87.98999786376953,89.48999786376953,87.9000015258789,88.66000366210938,88.66000366210938,2131600
+2015-11-02,89.02999877929688,90.55000305175781,88.47000122070312,89.91000366210938,89.91000366210938,2904700
+2015-11-03,89.58999633789062,90.73999786376953,88.91999816894531,90.36000061035156,90.36000061035156,2102200
+2015-11-04,90.33999633789062,91.33999633789062,90.20999908447266,91.01000213623047,91.01000213623047,1873700
+2015-11-05,91.5,91.87000274658203,89.79000091552734,90.55000305175781,90.55000305175781,1835600
+2015-11-06,90.06999969482422,90.79000091552734,88.97000122070312,90.69000244140625,90.69000244140625,2004200
+2015-11-09,90.23999786376953,90.48999786376953,88.98999786376953,89.80000305175781,89.80000305175781,1705200
+2015-11-10,89.55999755859375,90.30999755859375,88.98999786376953,90.27999877929688,90.27999877929688,1943600
+2015-11-11,90.68000030517578,91.47000122070312,90.25,91.20999908447266,91.20999908447266,2361500
+2015-11-12,91.08000183105469,91.87999725341797,90.73999786376953,90.83999633789062,90.83999633789062,2458800
+2015-11-13,90.94999694824219,90.94999694824219,88.80000305175781,89.0199966430664,89.0199966430664,1831400
+2015-11-16,89.66000366210938,89.80000305175781,88.0,89.7699966430664,89.7699966430664,2198500
+2015-11-17,89.95999908447266,91.29000091552734,89.87000274658203,90.29000091552734,90.29000091552734,1736500
+2015-11-18,90.30999755859375,91.38999938964844,89.47000122070312,91.2699966430664,91.2699966430664,1453600
+2015-11-19,91.5199966430664,92.12999725341797,91.27999877929688,91.76000213623047,91.76000213623047,2414400
+2015-11-20,92.33000183105469,92.5,91.22000122070312,91.80999755859375,91.80999755859375,2134500
+2015-11-23,91.81999969482422,92.37000274658203,91.2699966430664,91.95999908447266,91.95999908447266,1570400
+2015-11-24,91.13999938964844,92.22000122070312,90.08999633789062,92.0,92.0,2046200
+2015-11-25,92.30000305175781,92.5,91.69999694824219,91.7699966430664,91.7699966430664,1117800
+2015-11-27,91.86000061035156,92.56999969482422,91.7699966430664,92.16999816894531,92.16999816894531,633000
+2015-11-30,92.41000366210938,92.66000366210938,91.12999725341797,91.45999908447266,91.45999908447266,2380200
+2015-12-01,92.01000213623047,92.58000183105469,91.0999984741211,92.55000305175781,92.55000305175781,1545100
+2015-12-02,92.5199966430664,92.8499984741211,91.68000030517578,92.0199966430664,92.0199966430664,1904500
+2015-12-03,91.97000122070312,92.76000213623047,89.7300033569336,89.91000366210938,89.91000366210938,2424500
+2015-12-04,90.12999725341797,92.81999969482422,90.12999725341797,92.58000183105469,92.58000183105469,2980800
+2015-12-07,92.55999755859375,92.87999725341797,89.22000122070312,89.5999984741211,89.5999984741211,3958700
+2015-12-08,89.22000122070312,92.08999633789062,88.95999908447266,91.72000122070312,91.72000122070312,3372900
+2015-12-09,91.04000091552734,91.79000091552734,88.94999694824219,89.55999755859375,89.55999755859375,3333600
+2015-12-10,90.41000366210938,90.43000030517578,88.51000213623047,88.95999908447266,88.95999908447266,4751900
+2015-12-11,92.51000213623047,93.6500015258789,90.12000274658203,91.41999816894531,91.41999816894531,8315000
+2015-12-14,91.70999908447266,93.30999755859375,91.0199966430664,93.26000213623047,93.26000213623047,3784100
+2015-12-15,93.9800033569336,95.79000091552734,93.72000122070312,94.0199966430664,94.0199966430664,4099800
+2015-12-16,94.41000366210938,95.66000366210938,93.61000061035156,95.55999755859375,95.55999755859375,2613900
+2015-12-17,95.69999694824219,96.41999816894531,94.19000244140625,94.19999694824219,94.19999694824219,3069700
+2015-12-18,93.7300033569336,93.91999816894531,91.30000305175781,91.30999755859375,91.30999755859375,5314200
+2015-12-21,92.16000366210938,92.69000244140625,90.80999755859375,91.62000274658203,91.62000274658203,2663600
+2015-12-22,91.94000244140625,93.94999694824219,91.62999725341797,93.81999969482422,93.81999969482422,1873600
+2015-12-23,94.41999816894531,94.98999786376953,93.52999877929688,94.69999694824219,94.69999694824219,1526500
+2015-12-24,94.44999694824219,95.19000244140625,94.02999877929688,94.30000305175781,94.30000305175781,598200
+2015-12-28,93.79000091552734,94.30000305175781,93.2300033569336,94.19999694824219,94.19999694824219,1027000
+2015-12-29,94.5999984741211,95.9000015258789,94.5999984741211,95.33000183105469,95.33000183105469,1124900
+2015-12-30,95.19000244140625,96.0199966430664,95.0,95.27999877929688,95.27999877929688,1153600
+2015-12-31,95.06999969482422,95.20999908447266,93.87999725341797,93.94000244140625,93.94000244140625,1454000
+2016-01-04,91.7699966430664,92.0,90.54000091552734,91.97000122070312,91.97000122070312,2993800
+2016-01-05,92.01000213623047,92.8499984741211,91.41000366210938,92.33999633789062,92.33999633789062,1821300
+2016-01-06,91.0999984741211,91.5,90.23999786376953,91.0199966430664,91.0199966430664,1674000
+2016-01-07,89.4000015258789,91.4000015258789,88.70999908447266,89.11000061035156,89.11000061035156,2717800
+2016-01-08,89.68000030517578,89.98999786376953,87.62999725341797,87.8499984741211,87.8499984741211,2263400
+2016-01-11,88.06999969482422,89.80000305175781,87.83999633789062,89.37999725341797,89.37999725341797,2362200
+2016-01-12,89.88999938964844,91.02999877929688,88.41000366210938,89.81999969482422,89.81999969482422,2370500
+2016-01-13,90.58999633789062,91.44000244140625,87.98999786376953,88.30000305175781,88.30000305175781,3409100
+2016-01-14,88.91999816894531,90.30000305175781,87.31999969482422,89.80000305175781,89.80000305175781,4087500
+2016-01-15,86.83999633789062,89.3499984741211,86.81999969482422,89.16999816894531,89.16999816894531,3937500
+2016-01-19,90.29000091552734,91.4000015258789,88.37000274658203,89.18000030517578,89.18000030517578,3680600
+2016-01-20,87.69000244140625,88.76000213623047,84.66999816894531,87.94000244140625,87.94000244140625,3667200
+2016-01-21,88.63999938964844,89.93000030517578,87.13999938964844,88.0,88.0,4298700
+2016-01-22,89.55000305175781,89.93000030517578,88.4800033569336,89.62999725341797,89.62999725341797,5390100
+2016-01-25,88.38999938964844,89.26000213623047,86.62999725341797,86.7699966430664,86.7699966430664,3945000
+2016-01-26,87.26000213623047,87.58000183105469,85.47000122070312,86.88999938964844,86.88999938964844,2745700
+2016-01-27,87.2699966430664,87.83000183105469,84.51000213623047,84.8499984741211,84.8499984741211,3070600
+2016-01-28,85.54000091552734,85.73999786376953,82.69999694824219,84.5199966430664,84.5199966430664,5315500
+2016-01-29,85.55000305175781,89.12999725341797,85.12000274658203,89.12999725341797,89.12999725341797,4679500
+2016-02-01,88.16000366210938,90.23999786376953,87.9000015258789,89.61000061035156,89.61000061035156,2893100
+2016-02-02,88.70999908447266,89.0199966430664,87.63999938964844,87.94999694824219,87.94999694824219,3070900
+2016-02-03,88.91000366210938,89.25,86.66999816894531,87.98999786376953,87.98999786376953,3185700
+2016-02-04,87.81999969482422,87.97000122070312,85.77999877929688,86.36000061035156,86.36000061035156,3417400
+2016-02-05,85.5,85.5,77.83000183105469,79.19999694824219,79.19999694824219,10644200
+2016-02-08,77.4000015258789,78.33000183105469,71.2699966430664,74.94000244140625,74.94000244140625,12910000
+2016-02-09,74.76000213623047,77.19000244140625,73.04000091552734,73.8499984741211,73.8499984741211,6697400
+2016-02-10,74.98999786376953,77.61000061035156,73.9000015258789,75.52999877929688,75.52999877929688,6465300
+2016-02-11,74.04000091552734,75.52999877929688,73.58000183105469,74.94000244140625,74.94000244140625,4984700
+2016-02-12,75.98999786376953,77.36000061035156,75.4000015258789,76.66999816894531,76.66999816894531,4368700
+2016-02-16,77.12999725341797,79.19999694824219,77.12999725341797,78.87999725341797,78.87999725341797,4736400
+2016-02-17,79.4000015258789,82.06999969482422,78.54000091552734,81.8499984741211,81.8499984741211,4474200
+2016-02-18,82.30000305175781,82.81999969482422,80.13999938964844,80.52999877929688,80.52999877929688,3560300
+2016-02-19,80.31999969482422,80.94000244140625,79.51000213623047,80.87000274658203,80.87000274658203,3928900
+2016-02-22,82.08999633789062,84.16000366210938,82.05000305175781,83.80000305175781,83.80000305175781,3615500
+2016-02-23,83.41000366210938,84.48999786376953,82.86000061035156,83.06999969482422,83.06999969482422,2958400
+2016-02-24,82.22000122070312,83.52999877929688,80.93000030517578,83.41999816894531,83.41999816894531,2667300
+2016-02-25,84.76000213623047,86.72000122070312,84.1500015258789,86.68000030517578,86.68000030517578,3284000
+2016-02-26,87.11000061035156,87.4800033569336,84.0999984741211,86.5999984741211,86.5999984741211,3723200
+2016-02-29,86.01000213623047,86.19000244140625,85.08999633789062,85.1500015258789,85.1500015258789,3156400
+2016-03-01,85.91999816894531,88.4000015258789,84.58999633789062,88.37000274658203,88.37000274658203,3603900
+2016-03-02,88.12000274658203,88.55000305175781,87.26000213623047,88.38999938964844,88.38999938964844,2863500
+2016-03-03,88.5,88.5,85.8499984741211,87.20999908447266,87.20999908447266,3082100
+2016-03-04,87.93000030517578,87.94000244140625,85.58000183105469,86.18000030517578,86.18000030517578,3002500
+2016-03-07,85.58000183105469,85.95999908447266,84.05000305175781,85.11000061035156,85.11000061035156,3121300
+2016-03-08,84.25,85.94999694824219,83.16999816894531,84.3499984741211,84.3499984741211,3245700
+2016-03-09,84.87999725341797,85.29000091552734,83.25,85.2699966430664,85.2699966430664,2491500
+2016-03-10,85.05999755859375,86.5199966430664,83.58999633789062,84.8499984741211,84.8499984741211,2969700
+2016-03-11,85.19999694824219,86.2300033569336,84.62999725341797,86.0,86.0,3330400
+2016-03-14,86.11000061035156,87.75,85.83999633789062,87.01000213623047,87.01000213623047,3754500
+2016-03-15,86.4000015258789,87.19000244140625,86.22000122070312,86.83000183105469,86.83000183105469,2909600
+2016-03-16,86.69999694824219,88.4800033569336,86.4000015258789,88.16999816894531,88.16999816894531,3383000
+2016-03-17,88.66000366210938,90.20999908447266,87.25,89.95999908447266,89.95999908447266,6914600
+2016-03-18,98.0,98.0,93.11000061035156,93.41999816894531,93.41999816894531,12530100
+2016-03-21,92.69000244140625,93.2699966430664,91.33000183105469,92.5,92.5,4657300
+2016-03-22,92.05999755859375,93.41999816894531,92.05000305175781,92.55999755859375,92.55999755859375,4475800
+2016-03-23,92.62000274658203,92.94000244140625,91.93000030517578,92.16000366210938,92.16000366210938,2767600
+2016-03-24,91.5,92.73999786376953,91.25,92.5199966430664,92.5199966430664,3266800
+2016-03-28,92.68000030517578,92.83000183105469,91.9000015258789,92.4000015258789,92.4000015258789,2283000
+2016-03-29,91.79000091552734,93.44000244140625,91.76000213623047,93.22000122070312,93.22000122070312,4248600
+2016-03-30,93.62999725341797,94.4800033569336,92.9800033569336,93.77999877929688,93.77999877929688,6797200
+2016-03-31,93.76000213623047,94.58000183105469,93.2300033569336,93.80000305175781,93.80000305175781,6561400
+2016-04-01,93.33000183105469,95.47000122070312,92.7699966430664,95.16000366210938,95.16000366210938,3981300
+2016-04-04,95.41999816894531,96.27999877929688,94.2300033569336,94.5,94.5,2398300
+2016-04-05,93.31999969482422,94.7699966430664,93.22000122070312,94.16999816894531,94.16999816894531,2472600
+2016-04-06,94.06999969482422,95.48999786376953,93.97000122070312,95.4000015258789,95.4000015258789,2705700
+2016-04-07,94.72000122070312,94.88999938964844,93.19000244140625,93.77999877929688,93.77999877929688,2370500
+2016-04-08,94.4800033569336,94.5,93.38999938964844,94.06999969482422,94.06999969482422,2063100
+2016-04-11,94.43000030517578,94.80999755859375,92.83999633789062,92.94999694824219,92.94999694824219,2165100
+2016-04-12,93.18000030517578,93.66999816894531,92.22000122070312,93.41999816894531,93.41999816894531,2079000
+2016-04-13,93.81999969482422,94.5999984741211,93.69000244140625,94.52999877929688,94.52999877929688,2055000
+2016-04-14,94.33999633789062,94.70999908447266,94.01000213623047,94.44000244140625,94.44000244140625,1764000
+2016-04-15,94.66000366210938,95.22000122070312,94.16000366210938,95.16000366210938,95.16000366210938,2187400
+2016-04-18,94.75,96.58000183105469,94.58999633789062,96.55000305175781,96.55000305175781,2174900
+2016-04-19,97.0,97.69000244140625,95.12999725341797,96.5199966430664,96.5199966430664,2507100
+2016-04-20,97.0,97.0,95.76000213623047,96.33000183105469,96.33000183105469,2712100
+2016-04-21,96.20999908447266,97.13999938964844,95.76000213623047,96.37000274658203,96.37000274658203,2066900
+2016-04-22,96.16999816894531,96.23999786376953,93.76000213623047,94.79000091552734,94.79000091552734,3797900
+2016-04-25,94.37999725341797,96.04000091552734,94.22000122070312,95.80000305175781,95.80000305175781,2047000
+2016-04-26,95.95999908447266,96.30000305175781,95.22000122070312,96.1500015258789,96.1500015258789,1419300
+2016-04-27,95.72000122070312,95.98999786376953,94.52999877929688,95.63999938964844,95.63999938964844,2082800
+2016-04-28,94.80000305175781,95.73999786376953,93.1500015258789,93.63999938964844,93.63999938964844,3497700
+2016-04-29,92.88999938964844,94.58000183105469,92.31999969482422,94.22000122070312,94.22000122070312,3163800
+2016-05-02,94.29000091552734,94.98999786376953,93.80999755859375,94.9000015258789,94.9000015258789,2330600
+2016-05-03,94.06999969482422,94.38999938964844,93.08999633789062,93.66000366210938,93.66000366210938,1811400
+2016-05-04,93.18000030517578,93.58999633789062,92.55000305175781,92.94000244140625,92.94000244140625,1710700
+2016-05-05,93.0999984741211,94.22000122070312,92.91999816894531,93.5,93.5,1894800
+2016-05-06,93.12999725341797,94.4000015258789,92.56999969482422,94.30000305175781,94.30000305175781,1465000
+2016-05-09,94.0,95.19000244140625,93.87000274658203,94.61000061035156,94.61000061035156,1406900
+2016-05-10,94.81999969482422,96.58999633789062,94.75,96.5199966430664,96.5199966430664,1808400
+2016-05-11,96.26000213623047,97.26000213623047,96.04000091552734,96.0999984741211,96.0999984741211,1569100
+2016-05-12,96.30999755859375,96.9800033569336,94.93000030517578,95.95999908447266,95.95999908447266,1198100
+2016-05-13,95.62000274658203,97.20999908447266,95.37000274658203,95.97000122070312,95.97000122070312,2221100
+2016-05-16,95.91000366210938,97.76000213623047,95.91000366210938,97.2300033569336,97.2300033569336,1918500
+2016-05-17,96.80999755859375,97.3499984741211,95.75,95.93000030517578,95.93000030517578,3279600
+2016-05-18,95.77999877929688,97.43000030517578,95.5,96.69999694824219,96.69999694824219,2010400
+2016-05-19,96.41000366210938,96.94999694824219,95.25,95.87999725341797,95.87999725341797,1988400
+2016-05-20,96.0999984741211,97.12000274658203,95.86000061035156,96.87999725341797,96.87999725341797,2217900
+2016-05-23,96.70999908447266,97.41999816894531,96.5,96.62000274658203,96.62000274658203,1095900
+2016-05-24,97.18000030517578,99.69999694824219,96.97000122070312,99.62999725341797,99.62999725341797,3014800
+2016-05-25,99.91000366210938,99.98999786376953,98.80000305175781,99.61000061035156,99.61000061035156,1954500
+2016-05-26,99.80999755859375,100.33000183105469,99.06999969482422,99.37000274658203,99.37000274658203,1970900
+2016-05-27,99.5199966430664,100.13999938964844,98.9000015258789,100.13999938964844,100.13999938964844,1603600
+2016-05-31,100.13999938964844,100.55999755859375,99.3499984741211,99.47000122070312,99.47000122070312,3480500
+2016-06-01,99.23999786376953,100.4000015258789,98.93000030517578,100.04000091552734,100.04000091552734,1662600
+2016-06-02,99.9800033569336,100.16999816894531,99.16999816894531,100.16999816894531,100.16999816894531,1761700
+2016-06-03,99.5199966430664,99.5199966430664,97.88999938964844,98.69999694824219,98.69999694824219,2417000
+2016-06-06,99.16000366210938,99.48999786376953,98.47000122070312,99.12000274658203,99.12000274658203,1395800
+2016-06-07,99.51000213623047,99.66999816894531,98.47000122070312,98.5199966430664,98.5199966430664,2143900
+2016-06-08,98.44999694824219,98.91000366210938,97.98999786376953,98.68000030517578,98.68000030517578,2078700
+2016-06-09,98.36000061035156,98.69999694824219,97.8499984741211,98.06999969482422,98.06999969482422,1609400
+2016-06-10,96.88999938964844,97.87000274658203,96.75,97.08999633789062,97.08999633789062,1863800
+2016-06-13,96.87000274658203,98.08999633789062,96.69999694824219,96.95999908447266,96.95999908447266,2291500
+2016-06-14,96.52999877929688,97.26000213623047,96.31999969482422,96.9800033569336,96.9800033569336,1889800
+2016-06-15,97.01000213623047,97.83000183105469,96.9000015258789,97.0199966430664,97.0199966430664,2270400
+2016-06-16,96.5,97.30000305175781,95.54000091552734,97.19000244140625,97.19000244140625,1952000
+2016-06-17,97.25,97.38999938964844,95.36000061035156,95.58000183105469,95.58000183105469,4541500
+2016-06-20,97.0999984741211,98.75,96.7699966430664,97.98999786376953,97.98999786376953,4310600
+2016-06-21,98.63999938964844,99.91999816894531,98.12999725341797,99.72000122070312,99.72000122070312,6505100
+2016-06-22,95.52999877929688,96.5,93.86000061035156,94.01000213623047,94.01000213623047,10280500
+2016-06-23,94.7300033569336,96.27999877929688,94.30999755859375,96.20999908447266,96.20999908447266,3803200
+2016-06-24,92.38999938964844,94.3499984741211,92.04000091552734,92.19999694824219,92.19999694824219,4329100
+2016-06-27,91.36000061035156,92.02999877929688,90.3499984741211,90.8499984741211,90.8499984741211,3925700
+2016-06-28,91.37000274658203,92.6500015258789,91.36000061035156,92.45999908447266,92.45999908447266,3319200
+2016-06-29,92.91000366210938,94.62000274658203,92.68000030517578,94.38999938964844,94.38999938964844,2965500
+2016-06-30,94.4800033569336,95.87999725341797,94.12999725341797,95.79000091552734,95.79000091552734,3544700
+2016-07-01,95.04000091552734,97.13999938964844,95.0,95.31999969482422,95.31999969482422,3001900
+2016-07-05,94.55000305175781,95.61000061035156,94.1500015258789,94.7300033569336,94.7300033569336,2314600
+2016-07-06,94.52999877929688,95.4800033569336,94.05999755859375,95.18000030517578,95.18000030517578,1490300
+2016-07-07,95.01000213623047,95.51000213623047,94.54000091552734,95.13999938964844,95.13999938964844,1576200
+2016-07-08,95.93000030517578,96.86000061035156,95.33999633789062,96.79000091552734,96.79000091552734,2023900
+2016-07-11,96.9800033569336,97.55000305175781,96.80999755859375,97.13999938964844,97.13999938964844,1732000
+2016-07-12,97.25,97.79000091552734,96.69999694824219,97.54000091552734,97.54000091552734,2051400
+2016-07-13,97.97000122070312,98.37999725341797,97.33999633789062,97.33999633789062,97.33999633789062,2125700
+2016-07-14,98.0,98.13999938964844,97.45999908447266,97.69999694824219,97.69999694824219,1402200
+2016-07-15,98.38999938964844,98.4000015258789,97.5,97.83000183105469,97.83000183105469,1530100
+2016-07-18,97.73999786376953,98.52999877929688,97.58000183105469,97.79000091552734,97.79000091552734,1544200
+2016-07-19,97.11000061035156,98.16999816894531,97.0,97.79000091552734,97.79000091552734,1797000
+2016-07-20,98.16000366210938,98.88999938964844,97.8499984741211,98.4000015258789,98.4000015258789,1553800
+2016-07-21,98.12000274658203,98.43000030517578,96.08000183105469,96.33999633789062,96.33999633789062,2579500
+2016-07-22,96.70999908447266,98.23999786376953,96.08999633789062,98.05999755859375,98.05999755859375,2101500
+2016-07-25,97.75,97.75,96.87999725341797,97.31999969482422,97.31999969482422,1815100
+2016-07-26,97.80999755859375,98.41999816894531,97.0,97.91000366210938,97.91000366210938,2196500
+2016-07-27,97.58999633789062,98.41000366210938,97.38999938964844,97.93000030517578,97.93000030517578,2312900
+2016-07-28,97.91999816894531,98.61000061035156,97.56999969482422,98.44000244140625,98.44000244140625,1666000
+2016-07-29,98.4000015258789,98.55000305175781,97.2300033569336,97.86000061035156,97.86000061035156,1786600
+2016-08-01,97.75,98.16000366210938,97.22000122070312,97.72000122070312,97.72000122070312,1474600
+2016-08-02,97.37999725341797,97.62999725341797,95.41999816894531,96.05000305175781,96.05000305175781,2352700
+2016-08-03,96.05999755859375,96.68000030517578,95.6500015258789,96.66999816894531,96.66999816894531,2070700
+2016-08-04,96.5,97.27999877929688,96.19000244140625,97.08999633789062,97.08999633789062,1282600
+2016-08-05,97.36000061035156,99.08000183105469,97.1500015258789,99.04000091552734,99.04000091552734,1932100
+2016-08-08,98.86000061035156,98.94999694824219,98.30000305175781,98.48999786376953,98.48999786376953,1107200
+2016-08-09,98.70999908447266,99.22000122070312,98.47000122070312,98.87000274658203,98.87000274658203,1001700
+2016-08-10,99.12999725341797,100.98999786376953,99.08999633789062,100.62000274658203,100.62000274658203,2670200
+2016-08-11,100.8499984741211,101.93000030517578,100.58999633789062,101.66999816894531,101.66999816894531,2259000
+2016-08-12,100.9800033569336,101.19999694824219,100.05999755859375,101.04000091552734,101.04000091552734,1713300
+2016-08-15,101.37999725341797,101.62999725341797,100.87999725341797,100.93000030517578,100.93000030517578,1697600
+2016-08-16,100.5199966430664,100.97000122070312,99.91000366210938,100.5999984741211,100.5999984741211,1649300
+2016-08-17,100.6500015258789,100.80999755859375,99.44999694824219,99.69999694824219,99.69999694824219,2123900
+2016-08-18,99.5999984741211,100.93000030517578,99.5999984741211,100.66999816894531,100.66999816894531,2027000
+2016-08-19,100.30999755859375,100.61000061035156,99.72000122070312,100.31999969482422,100.31999969482422,1587900
+2016-08-22,100.31999969482422,100.68000030517578,99.91999816894531,100.23999786376953,100.23999786376953,1000800
+2016-08-23,100.45999908447266,101.27999877929688,100.23999786376953,101.13999938964844,101.13999938964844,1008500
+2016-08-24,101.0,101.5199966430664,100.69000244140625,101.13999938964844,101.13999938964844,1425200
+2016-08-25,101.1500015258789,101.79000091552734,100.91000366210938,101.69000244140625,101.69000244140625,1174100
+2016-08-26,101.68000030517578,102.75,101.08000183105469,102.05999755859375,102.05999755859375,1834600
+2016-08-29,101.8499984741211,102.68000030517578,101.4000015258789,102.30000305175781,102.30000305175781,1161600
+2016-08-30,102.08999633789062,102.38999938964844,101.51000213623047,102.0,102.0,1325100
+2016-08-31,101.66000366210938,102.5999984741211,101.51000213623047,102.30999755859375,102.30999755859375,1773000
+2016-09-01,102.2300033569336,102.97000122070312,101.80999755859375,102.9000015258789,102.9000015258789,2006600
+2016-09-02,103.48999786376953,104.16000366210938,102.94999694824219,103.56999969482422,103.56999969482422,1719300
+2016-09-06,103.33000183105469,103.73999786376953,103.08999633789062,103.5,103.5,1585100
+2016-09-07,103.47000122070312,103.51000213623047,102.58000183105469,103.0,103.0,1386500
+2016-09-08,102.7699966430664,102.97000122070312,101.62000274658203,101.87999725341797,101.87999725341797,2110600
+2016-09-09,100.97000122070312,101.27999877929688,99.37999725341797,99.37999725341797,99.37999725341797,3379300
+2016-09-12,99.18000030517578,100.5,99.0,100.31999969482422,100.31999969482422,2882600
+2016-09-13,99.91999816894531,99.91999816894531,97.87000274658203,98.7699966430664,98.7699966430664,3797600
+2016-09-14,98.94999694824219,99.55000305175781,98.48999786376953,98.79000091552734,98.79000091552734,2025300
+2016-09-15,98.83999633789062,100.04000091552734,98.48999786376953,99.62000274658203,99.62000274658203,3095000
+2016-09-16,99.26000213623047,99.66999816894531,98.31999969482422,98.93000030517578,98.93000030517578,3700600
+2016-09-19,99.20999908447266,100.20999908447266,99.0199966430664,99.68000030517578,99.68000030517578,3307500
+2016-09-20,100.16000366210938,100.91000366210938,99.72000122070312,100.62000274658203,100.62000274658203,4104900
+2016-09-21,106.54000091552734,108.22000122070312,105.80000305175781,107.77999877929688,107.77999877929688,8764500
+2016-09-22,107.45999908447266,108.5,107.01000213623047,107.91999816894531,107.91999816894531,3960300
+2016-09-23,107.20999908447266,108.0,106.79000091552734,107.47000122070312,107.47000122070312,3087200
+2016-09-26,106.91000366210938,107.56999969482422,106.52999877929688,107.26000213623047,107.26000213623047,2342700
+2016-09-27,106.98999786376953,109.76000213623047,106.73999786376953,109.69999694824219,109.69999694824219,3531400
+2016-09-28,109.4800033569336,109.69000244140625,108.81999969482422,109.48999786376953,109.48999786376953,2739800
+2016-09-29,109.5,109.56999969482422,107.55000305175781,107.80000305175781,107.80000305175781,2436900
+2016-09-30,108.1500015258789,108.83999633789062,107.44000244140625,108.54000091552734,108.54000091552734,3717600
+2016-10-03,108.41000366210938,108.95999908447266,108.16000366210938,108.44999694824219,108.44999694824219,1553800
+2016-10-04,108.5199966430664,108.94000244140625,107.8499984741211,108.38999938964844,108.38999938964844,1394000
+2016-10-05,108.56999969482422,109.33000183105469,108.31999969482422,108.80000305175781,108.80000305175781,1855000
+2016-10-06,108.72000122070312,109.2699966430664,108.13999938964844,108.55999755859375,108.55999755859375,1590800
+2016-10-07,109.06999969482422,109.06999969482422,107.5999984741211,108.63999938964844,108.63999938964844,1412700
+2016-10-10,109.1500015258789,110.12999725341797,109.1500015258789,109.23999786376953,109.23999786376953,1581600
+2016-10-11,109.0,109.19999694824219,107.04000091552734,107.37000274658203,107.37000274658203,1970900
+2016-10-12,108.41999816894531,108.41999816894531,106.81999969482422,108.05000305175781,108.05000305175781,1463800
+2016-10-13,107.12999725341797,108.12999725341797,106.52999877929688,108.01000213623047,108.01000213623047,1588500
+2016-10-14,108.19000244140625,109.0999984741211,107.81999969482422,107.83999633789062,107.83999633789062,1968000
+2016-10-17,108.0,108.27999877929688,107.38999938964844,107.48999786376953,107.48999786376953,1136500
+2016-10-18,108.44000244140625,108.81999969482422,108.01000213623047,108.41999816894531,108.41999816894531,1319000
+2016-10-19,108.80999755859375,108.88999938964844,108.1500015258789,108.38999938964844,108.38999938964844,1281500
+2016-10-20,108.41000366210938,109.37999725341797,107.55000305175781,109.02999877929688,109.02999877929688,1820800
+2016-10-21,108.51000213623047,109.16999816894531,107.62999725341797,109.02999877929688,109.02999877929688,1838300
+2016-10-24,109.62999725341797,111.08999633789062,109.3499984741211,110.80999755859375,110.80999755859375,2014900
+2016-10-25,110.76000213623047,110.7699966430664,108.94999694824219,109.02999877929688,109.02999877929688,1712900
+2016-10-26,108.73999786376953,108.81999969482422,107.58999633789062,107.97000122070312,107.97000122070312,1623700
+2016-10-27,108.47000122070312,108.66000366210938,106.69000244140625,107.06999969482422,107.06999969482422,2393900
+2016-10-28,107.08000183105469,108.31999969482422,107.05000305175781,107.5999984741211,107.5999984741211,1931100
+2016-10-31,108.0199966430664,108.29000091552734,107.04000091552734,107.51000213623047,107.51000213623047,1678400
+2016-11-01,107.79000091552734,107.97000122070312,106.04000091552734,106.87000274658203,106.87000274658203,1951400
+2016-11-02,106.8499984741211,106.94999694824219,105.56999969482422,105.88999938964844,105.88999938964844,2140300
+2016-11-03,106.54000091552734,108.16000366210938,106.4800033569336,107.16999816894531,107.16999816894531,3667000
+2016-11-04,105.8499984741211,107.08999633789062,105.5999984741211,106.19999694824219,106.19999694824219,2587500
+2016-11-07,107.66000366210938,108.97000122070312,107.37000274658203,108.66000366210938,108.66000366210938,2729900
+2016-11-08,108.68000030517578,109.16000366210938,107.93000030517578,108.38999938964844,108.38999938964844,2453700
+2016-11-09,105.55000305175781,108.05000305175781,104.5199966430664,107.86000061035156,107.86000061035156,3650200
+2016-11-10,108.08000183105469,108.26000213623047,101.66000366210938,104.08000183105469,104.08000183105469,7301700
+2016-11-11,103.62000274658203,104.47000122070312,102.62000274658203,103.68000030517578,103.68000030517578,3833200
+2016-11-14,104.12000274658203,104.48999786376953,101.7699966430664,102.41999816894531,102.41999816894531,3040500
+2016-11-15,103.13999938964844,104.76000213623047,102.55000305175781,103.66000366210938,103.66000366210938,2561000
+2016-11-16,103.61000061035156,104.4000015258789,102.95999908447266,104.08000183105469,104.08000183105469,2459600
+2016-11-17,103.7699966430664,105.93000030517578,103.4800033569336,105.80999755859375,105.80999755859375,2606600
+2016-11-18,106.19000244140625,106.80000305175781,104.72000122070312,105.0199966430664,105.0199966430664,2358200
+2016-11-21,105.55999755859375,106.13999938964844,105.13999938964844,105.6500015258789,105.6500015258789,1806000
+2016-11-22,105.8499984741211,106.36000061035156,105.04000091552734,105.20999908447266,105.20999908447266,1703100
+2016-11-23,105.41000366210938,105.55999755859375,103.9800033569336,104.20999908447266,104.20999908447266,2144600
+2016-11-25,104.16999816894531,105.02999877929688,103.9000015258789,105.0199966430664,105.0199966430664,937700
+2016-11-28,104.80999755859375,105.1500015258789,104.08999633789062,104.5,104.5,1552600
+2016-11-29,104.2699966430664,105.9800033569336,104.26000213623047,104.94999694824219,104.94999694824219,2353100
+2016-11-30,104.98999786376953,105.45999908447266,102.80000305175781,102.80999755859375,102.80999755859375,3399900
+2016-12-01,102.81999969482422,102.91999816894531,98.87000274658203,99.51000213623047,99.51000213623047,5121200
+2016-12-02,99.5199966430664,100.1500015258789,98.0,99.7300033569336,99.7300033569336,3514400
+2016-12-05,100.45999908447266,102.5199966430664,100.16000366210938,101.94999694824219,101.94999694824219,2319400
+2016-12-06,101.98999786376953,101.98999786376953,100.70999908447266,101.55000305175781,101.55000305175781,2679900
+2016-12-07,100.88999938964844,103.51000213623047,100.88999938964844,103.36000061035156,103.36000061035156,2728900
+2016-12-08,103.36000061035156,104.06999969482422,102.54000091552734,103.5,103.5,1851900
+2016-12-09,104.0,104.5,103.41999816894531,104.30999755859375,104.30999755859375,2620600
+2016-12-12,104.62000274658203,105.23999786376953,103.5199966430664,105.16000366210938,105.16000366210938,2711400
+2016-12-13,105.73999786376953,107.5999984741211,105.62000274658203,106.1500015258789,106.1500015258789,3396600
+2016-12-14,106.30000305175781,106.79000091552734,105.44000244140625,105.80999755859375,105.80999755859375,3213700
+2016-12-15,106.33000183105469,106.4800033569336,104.5999984741211,105.0999984741211,105.0999984741211,5678900
+2016-12-16,107.80000305175781,107.80000305175781,101.91000366210938,103.55000305175781,103.55000305175781,8949400
+2016-12-19,103.56999969482422,106.08000183105469,103.41000366210938,105.29000091552734,105.29000091552734,3567100
+2016-12-20,105.5,105.87999725341797,104.76000213623047,105.7699966430664,105.7699966430664,2194100
+2016-12-21,105.73999786376953,106.05999755859375,104.4800033569336,105.51000213623047,105.51000213623047,2524600
+2016-12-22,105.12000274658203,105.1500015258789,103.94999694824219,104.72000122070312,104.72000122070312,1717300
+2016-12-23,104.61000061035156,105.41999816894531,104.61000061035156,105.0199966430664,105.0199966430664,1047500
+2016-12-27,105.0,105.9000015258789,104.86000061035156,104.9800033569336,104.9800033569336,1047900
+2016-12-28,104.83000183105469,105.16000366210938,103.5,103.7699966430664,103.7699966430664,1742900
+2016-12-29,103.62999725341797,104.38999938964844,103.41000366210938,103.68000030517578,103.68000030517578,1095000
+2016-12-30,104.06999969482422,104.22000122070312,102.47000122070312,102.94999694824219,102.94999694824219,2095800
+2017-01-03,103.43000030517578,104.02999877929688,102.80999755859375,103.4800033569336,103.4800033569336,2277400
+2017-01-04,103.73999786376953,104.37000274658203,103.5,104.13999938964844,104.13999938964844,1712600
+2017-01-05,104.12999725341797,106.0199966430664,103.7699966430664,105.91000366210938,105.91000366210938,2504000
+2017-01-06,105.9800033569336,108.43000030517578,105.25,108.30000305175781,108.30000305175781,2625600
+2017-01-09,107.95999908447266,108.79000091552734,107.55999755859375,108.56999969482422,108.56999969482422,2925000
+2017-01-10,108.56999969482422,108.79000091552734,107.61000061035156,108.26000213623047,108.26000213623047,3081000
+2017-01-11,108.2300033569336,109.05000305175781,108.0,108.98999786376953,108.98999786376953,1784000
+2017-01-12,107.98999786376953,108.73999786376953,107.16000366210938,108.58999633789062,108.58999633789062,1617900
+2017-01-13,108.83999633789062,108.9000015258789,107.9800033569336,108.52999877929688,108.52999877929688,1593500
+2017-01-17,107.79000091552734,108.05000305175781,107.05999755859375,108.0,108.0,1697800
+2017-01-18,108.5,109.16999816894531,107.52999877929688,108.79000091552734,108.79000091552734,2536900
+2017-01-19,108.62999725341797,109.9800033569336,108.04000091552734,109.79000091552734,109.79000091552734,3090500
+2017-01-20,110.0199966430664,110.80999755859375,109.56999969482422,110.70999908447266,110.70999908447266,3179200
+2017-01-23,110.70999908447266,111.91999816894531,110.30000305175781,110.97000122070312,110.97000122070312,2574200
+2017-01-24,111.45999908447266,114.16999816894531,111.33999633789062,113.72000122070312,113.72000122070312,3654400
+2017-01-25,113.7699966430664,114.56999969482422,113.29000091552734,114.25,114.25,3919300
+2017-01-26,113.79000091552734,114.44000244140625,112.7300033569336,112.87999725341797,112.87999725341797,2745200
+2017-01-27,113.06999969482422,114.01000213623047,112.75,113.98999786376953,113.98999786376953,1696800
+2017-01-30,113.22000122070312,113.87000274658203,112.26000213623047,113.81999969482422,113.81999969482422,2176500
+2017-01-31,113.22000122070312,113.75,112.69999694824219,113.37999725341797,113.37999725341797,1716600
+2017-02-01,113.30999755859375,113.63999938964844,112.68000030517578,113.36000061035156,113.36000061035156,1859100
+2017-02-02,112.81999969482422,113.58000183105469,112.2699966430664,113.16000366210938,113.16000366210938,1695400
+2017-02-03,113.55000305175781,115.44999694824219,113.41999816894531,115.16999816894531,115.16999816894531,2507500
+2017-02-06,114.68000030517578,114.83000183105469,113.29000091552734,114.45999908447266,114.45999908447266,3067500
+2017-02-07,114.83000183105469,115.19000244140625,114.54000091552734,114.95999908447266,114.95999908447266,1643500
+2017-02-08,115.0,116.37999725341797,114.44999694824219,116.12999725341797,116.12999725341797,2591700
+2017-02-09,116.26000213623047,116.9000015258789,116.0199966430664,116.44000244140625,116.44000244140625,1688900
+2017-02-10,116.51000213623047,116.94000244140625,115.02999877929688,116.8499984741211,116.8499984741211,2612900
+2017-02-13,117.02999877929688,117.94000244140625,116.19999694824219,117.6500015258789,117.6500015258789,1910400
+2017-02-14,117.6500015258789,117.79000091552734,116.66999816894531,117.58000183105469,117.58000183105469,1556500
+2017-02-15,117.33000183105469,119.08999633789062,117.06999969482422,118.7300033569336,118.7300033569336,1699600
+2017-02-16,118.83999633789062,119.47000122070312,118.47000122070312,118.93000030517578,118.93000030517578,1649300
+2017-02-17,118.79000091552734,119.72000122070312,118.23999786376953,119.66999816894531,119.66999816894531,2143300
+2017-02-21,119.7300033569336,120.16999816894531,119.30999755859375,119.62999725341797,119.62999725341797,2032300
+2017-02-22,119.66999816894531,119.88999938964844,118.8499984741211,119.47000122070312,119.47000122070312,1981800
+2017-02-23,120.0999984741211,120.1500015258789,118.02999877929688,118.83000183105469,118.83000183105469,2381700
+2017-02-24,118.30000305175781,119.31999969482422,117.83000183105469,119.30999755859375,119.30999755859375,1942500
+2017-02-27,119.0199966430664,119.19999694824219,118.06999969482422,118.77999877929688,118.77999877929688,1550400
+2017-02-28,118.83000183105469,118.83999633789062,118.0199966430664,118.33999633789062,118.33999633789062,2008000
+2017-03-01,119.23999786376953,120.56999969482422,118.37999725341797,120.3499984741211,120.3499984741211,2356500
+2017-03-02,120.08999633789062,120.12000274658203,119.27999877929688,119.9000015258789,119.9000015258789,1819700
+2017-03-03,119.83000183105469,120.12999725341797,119.4800033569336,120.04000091552734,120.04000091552734,1361100
+2017-03-06,119.7300033569336,120.4800033569336,119.37000274658203,120.1500015258789,120.1500015258789,1979700
+2017-03-07,120.05999755859375,120.69000244140625,119.69000244140625,119.9800033569336,119.9800033569336,1872500
+2017-03-08,120.20999908447266,120.66000366210938,119.3499984741211,119.5999984741211,119.5999984741211,2962800
+2017-03-09,119.81999969482422,120.26000213623047,119.11000061035156,119.91000366210938,119.91000366210938,1984200
+2017-03-10,120.56999969482422,121.37000274658203,120.23999786376953,121.08999633789062,121.08999633789062,2211000
+2017-03-13,121.11000061035156,121.95999908447266,120.88999938964844,121.80000305175781,121.80000305175781,1805200
+2017-03-14,121.6500015258789,121.98999786376953,120.62000274658203,121.44000244140625,121.44000244140625,1507500
+2017-03-15,122.0,122.41999816894531,120.9000015258789,122.11000061035156,122.11000061035156,2396300
+2017-03-16,123.25,123.5999984741211,121.52999877929688,122.3499984741211,122.3499984741211,4044600
+2017-03-17,128.4499969482422,130.3000030517578,126.94000244140625,127.01000213623047,127.01000213623047,8749900
+2017-03-20,126.98999786376953,128.08999633789062,125.79000091552734,126.30999755859375,126.30999755859375,3320900
+2017-03-21,126.63999938964844,127.36000061035156,124.95999908447266,125.06999969482422,125.06999969482422,3105300
+2017-03-22,124.5999984741211,126.94000244140625,124.51000213623047,126.20999908447266,126.20999908447266,3477300
+2017-03-23,126.19999694824219,127.25,126.01000213623047,126.87000274658203,126.87000274658203,2197200
+2017-03-24,127.86000061035156,129.0,127.05000305175781,127.69999694824219,127.69999694824219,3044000
+2017-03-27,127.4800033569336,128.83999633789062,126.36000061035156,128.25,128.25,2424200
+2017-03-28,127.80999755859375,129.27999877929688,127.80999755859375,128.69000244140625,128.69000244140625,2213000
+2017-03-29,128.39999389648438,129.6300048828125,128.1999969482422,129.5800018310547,129.5800018310547,2272500
+2017-03-30,129.5500030517578,130.27999877929688,129.3000030517578,129.61000061035156,129.61000061035156,2204800
+2017-03-31,129.57000732421875,130.69000244140625,129.39999389648438,130.1300048828125,130.1300048828125,2086400
+2017-04-03,129.58999633789062,130.75,128.8800048828125,129.58999633789062,129.58999633789062,2336800
+2017-04-04,129.47000122070312,130.3699951171875,129.02000427246094,130.0399932861328,130.0399932861328,2026500
+2017-04-05,130.5800018310547,131.3300018310547,129.3800048828125,129.88999938964844,129.88999938964844,2811600
+2017-04-06,129.86000061035156,130.22000122070312,129.16000366210938,130.14999389648438,130.14999389648438,1890800
+2017-04-07,130.14999389648438,130.6699981689453,129.52000427246094,130.22000122070312,130.22000122070312,2287600
+2017-04-10,130.32000732421875,130.3800048828125,129.47000122070312,130.16000366210938,130.16000366210938,2234900
+2017-04-11,129.91000366210938,130.1699981689453,128.2100067138672,129.9499969482422,129.9499969482422,2331600
+2017-04-12,129.9600067138672,129.9600067138672,128.72000122070312,129.3800048828125,129.3800048828125,2106100
+2017-04-13,129.6300048828125,130.4199981689453,129.0500030517578,129.0500030517578,129.0500030517578,1815100
+2017-04-17,129.69000244140625,130.36000061035156,129.11000061035156,129.99000549316406,129.99000549316406,1395300
+2017-04-18,129.74000549316406,130.22999572753906,129.47999572753906,129.80999755859375,129.80999755859375,1499900
+2017-04-19,129.89999389648438,130.97999572753906,129.82000732421875,130.22000122070312,130.22000122070312,2007600
+2017-04-20,130.6999969482422,131.99000549316406,130.27999877929688,131.4199981689453,131.4199981689453,2004000
+2017-04-21,131.83999633789062,131.97000122070312,131.02999877929688,131.52000427246094,131.52000427246094,2137100
+2017-04-24,132.94000244140625,133.17999267578125,132.1699981689453,132.88999938964844,132.88999938964844,1845300
+2017-04-25,133.44000244140625,133.72000122070312,132.8800048828125,133.49000549316406,133.49000549316406,2504100
+2017-04-26,133.5,133.8000030517578,132.4199981689453,132.7899932861328,132.7899932861328,1635900
+2017-04-27,133.1300048828125,134.25,132.75999450683594,133.3800048828125,133.3800048828125,1658000
+2017-04-28,133.39999389648438,133.9199981689453,132.6699981689453,133.74000549316406,133.74000549316406,1749200
+2017-05-01,134.3000030517578,135.33999633789062,133.7100067138672,135.11000061035156,135.11000061035156,1812000
+2017-05-02,135.5399932861328,135.6999969482422,134.75,135.0,135.0,2692200
+2017-05-03,134.99000549316406,135.2100067138672,134.3800048828125,134.85000610351562,134.85000610351562,1974200
+2017-05-04,135.1300048828125,135.35000610351562,134.41000366210938,134.61000061035156,134.61000061035156,1810500
+2017-05-05,135.19000244140625,135.19000244140625,134.19000244140625,134.83999633789062,134.83999633789062,1845500
+2017-05-08,135.36000061035156,135.38999938964844,134.22000122070312,135.1199951171875,135.1199951171875,1583100
+2017-05-09,135.3300018310547,135.6199951171875,134.89999389648438,135.60000610351562,135.60000610351562,1692700
+2017-05-10,135.86000061035156,136.75,135.50999450683594,136.14999389648438,136.14999389648438,1755400
+2017-05-11,135.97999572753906,136.30999755859375,135.39999389648438,136.2899932861328,136.2899932861328,1343900
+2017-05-12,136.4499969482422,137.3800048828125,135.88999938964844,136.83999633789062,136.83999633789062,1626600
+2017-05-15,137.1300048828125,137.7100067138672,136.8300018310547,137.60000610351562,137.60000610351562,3210200
+2017-05-16,138.05999755859375,138.38999938964844,137.60000610351562,138.02999877929688,138.02999877929688,2271800
+2017-05-17,137.1999969482422,137.32000732421875,134.24000549316406,134.3300018310547,134.3300018310547,3558500
+2017-05-18,132.77000427246094,134.85000610351562,130.82000732421875,134.5399932861328,134.5399932861328,4158700
+2017-05-19,135.17999267578125,136.61000061035156,134.33999633789062,136.42999267578125,136.42999267578125,3721700
+2017-05-22,137.3800048828125,139.19000244140625,136.5800018310547,138.86000061035156,138.86000061035156,2516000
+2017-05-23,139.16000366210938,139.9499969482422,138.6999969482422,139.52000427246094,139.52000427246094,2123600
+2017-05-24,140.17999267578125,141.25,139.80999755859375,141.1199951171875,141.1199951171875,1695100
+2017-05-25,142.16000366210938,143.47999572753906,141.8000030517578,142.85000610351562,142.85000610351562,1731100
+2017-05-26,142.92999267578125,143.10000610351562,141.6699981689453,141.88999938964844,141.88999938964844,1604200
+2017-05-30,141.8000030517578,142.55999755859375,141.5,142.41000366210938,142.41000366210938,1540800
+2017-05-31,143.0399932861328,143.19000244140625,141.41000366210938,141.86000061035156,141.86000061035156,2944400
+2017-06-01,141.63999938964844,142.49000549316406,140.92999267578125,141.3800048828125,141.3800048828125,2407700
+2017-06-02,142.1199951171875,143.57000732421875,141.86000061035156,143.47999572753906,143.47999572753906,2885700
+2017-06-05,144.13999938964844,144.33999633789062,143.50999450683594,143.58999633789062,143.58999633789062,1847600
+2017-06-06,143.35000610351562,144.1699981689453,142.72999572753906,143.02999877929688,143.02999877929688,2162700
+2017-06-07,143.3300018310547,143.77000427246094,142.4499969482422,143.6199951171875,143.6199951171875,1633800
+2017-06-08,143.9600067138672,143.97000122070312,141.74000549316406,142.6300048828125,142.6300048828125,2811500
+2017-06-09,143.13999938964844,143.58999633789062,135.75999450683594,138.0500030517578,138.0500030517578,4146200
+2017-06-12,133.72000122070312,138.63999938964844,131.1999969482422,137.25,137.25,6772300
+2017-06-13,138.7899932861328,139.86000061035156,138.08999633789062,139.08999633789062,139.08999633789062,2871400
+2017-06-14,139.2899932861328,140.85000610351562,136.41000366210938,138.25,138.25,2831100
+2017-06-15,136.6300048828125,137.89999389648438,134.4499969482422,137.52000427246094,137.52000427246094,2804400
+2017-06-16,137.35000610351562,138.35000610351562,136.2899932861328,137.83999633789062,137.83999633789062,4205800
+2017-06-19,138.7899932861328,141.47000122070312,138.63999938964844,140.35000610351562,140.35000610351562,4356900
+2017-06-20,141.2100067138672,142.3000030517578,140.19000244140625,140.91000366210938,140.91000366210938,5454700
+2017-06-21,145.0800018310547,147.4499969482422,142.75,144.24000549316406,144.24000549316406,8251900
+2017-06-22,145.14999389648438,145.77000427246094,143.66000366210938,143.69000244140625,143.69000244140625,3688400
+2017-06-23,143.75,145.58999633789062,143.05999755859375,145.41000366210938,145.41000366210938,3419000
+2017-06-26,146.05999755859375,146.88999938964844,144.36000061035156,144.9600067138672,144.9600067138672,2775500
+2017-06-27,144.3300018310547,144.80999755859375,142.5399932861328,142.5399932861328,142.5399932861328,3018900
+2017-06-28,143.00999450683594,144.0800018310547,141.14999389648438,143.80999755859375,143.80999755859375,2507900
+2017-06-29,143.05999755859375,143.1999969482422,139.64999389648438,141.24000549316406,141.24000549316406,2653900
+2017-06-30,141.8699951171875,142.80999755859375,140.74000549316406,141.44000244140625,141.44000244140625,2331000
+2017-07-03,141.72999572753906,142.14999389648438,138.30999755859375,138.41000366210938,138.41000366210938,1786000
+2017-07-05,138.64999389648438,141.97000122070312,138.5500030517578,141.2100067138672,141.2100067138672,2229900
+2017-07-06,139.72999572753906,141.17999267578125,138.8800048828125,140.75,140.75,1803200
+2017-07-07,141.07000732421875,143.36000061035156,140.97000122070312,142.22000122070312,142.22000122070312,1533900
+2017-07-10,142.2100067138672,143.8800048828125,141.57000732421875,143.33999633789062,143.33999633789062,1615200
+2017-07-11,142.99000549316406,143.97999572753906,142.1199951171875,142.92999267578125,142.92999267578125,1623700
+2017-07-12,144.0,146.19000244140625,143.7899932861328,145.91000366210938,145.91000366210938,1812100
+2017-07-13,145.91000366210938,146.47999572753906,144.94000244140625,145.0500030517578,145.0500030517578,1308300
+2017-07-14,145.58999633789062,146.47999572753906,145.22000122070312,146.16000366210938,146.16000366210938,2283800
+2017-07-17,146.16000366210938,146.72999572753906,145.38999938964844,146.39999389648438,146.39999389648438,1310400
+2017-07-18,146.47000122070312,147.9600067138672,145.3699951171875,147.88999938964844,147.88999938964844,1820800
+2017-07-19,147.88999938964844,149.32000732421875,147.5,148.9199981689453,148.9199981689453,1880100
+2017-07-20,149.07000732421875,150.10000610351562,148.35000610351562,149.94000244140625,149.94000244140625,1566000
+2017-07-21,149.16000366210938,150.39999389648438,148.91000366210938,149.52000427246094,149.52000427246094,1819800
+2017-07-24,149.16000366210938,149.9499969482422,149.0399932861328,149.52999877929688,149.52999877929688,1503400
+2017-07-25,149.82000732421875,149.89999389648438,148.13999938964844,148.2100067138672,148.2100067138672,1591800
+2017-07-26,148.6199951171875,149.8300018310547,148.4199981689453,149.77999877929688,149.77999877929688,1363100
+2017-07-27,149.8699951171875,150.3699951171875,144.27999877929688,146.1999969482422,146.1999969482422,3057900
+2017-07-28,145.77000427246094,147.24000549316406,144.5,146.72999572753906,146.72999572753906,1407900
+2017-07-31,146.36000061035156,146.91000366210938,145.05999755859375,146.49000549316406,146.49000549316406,2182100
+2017-08-01,147.47999572753906,147.64999389648438,146.52000427246094,147.36000061035156,147.36000061035156,1580300
+2017-08-02,147.55999755859375,147.60000610351562,144.52000427246094,147.1300048828125,147.1300048828125,2112000
+2017-08-03,147.47000122070312,147.97999572753906,145.67999267578125,147.7899932861328,147.7899932861328,1510600
+2017-08-04,148.25,148.6199951171875,147.27000427246094,147.7100067138672,147.7100067138672,1503500
+2017-08-07,147.74000549316406,148.89999389648438,147.5399932861328,148.44000244140625,148.44000244140625,1455600
+2017-08-08,148.13999938964844,148.86000061035156,146.36000061035156,147.80999755859375,147.80999755859375,1508800
+2017-08-09,146.67999267578125,148.5,146.5,148.35000610351562,148.35000610351562,1177900
+2017-08-10,147.22999572753906,147.74000549316406,144.72000122070312,144.9199981689453,144.9199981689453,1902000
+2017-08-11,145.25,147.10000610351562,144.17999267578125,146.47000122070312,146.47000122070312,1382900
+2017-08-14,147.80999755859375,149.5,147.55999755859375,149.16000366210938,149.16000366210938,1171600
+2017-08-15,149.55999755859375,150.64999389648438,148.41000366210938,150.36000061035156,150.36000061035156,1144100
+2017-08-16,150.6999969482422,151.99000549316406,149.75999450683594,151.8000030517578,151.8000030517578,1455000
+2017-08-17,151.66000366210938,151.72000122070312,148.19000244140625,148.22999572753906,148.22999572753906,2125500
+2017-08-18,147.74000549316406,148.69000244140625,147.1199951171875,147.97000122070312,147.97000122070312,1699300
+2017-08-21,148.0500030517578,149.3300018310547,147.57000732421875,149.25999450683594,149.25999450683594,1244800
+2017-08-22,150.13999938964844,152.58999633789062,150.13999938964844,152.25,152.25,1981300
+2017-08-23,152.17999267578125,152.17999267578125,150.75,151.10000610351562,151.10000610351562,1355000
+2017-08-24,151.22000122070312,151.8300018310547,149.1699981689453,150.80999755859375,150.80999755859375,1449400
+2017-08-25,152.0,153.0,150.91000366210938,151.4499969482422,151.4499969482422,1182300
+2017-08-28,151.8699951171875,152.5,151.19000244140625,151.7899932861328,151.7899932861328,952600
+2017-08-29,150.5500030517578,152.75999450683594,150.00999450683594,152.13999938964844,152.13999938964844,1189000
+2017-08-30,152.0500030517578,154.25999450683594,151.88999938964844,153.6699981689453,153.6699981689453,1465900
+2017-08-31,154.36000061035156,155.36000061035156,154.35000610351562,155.16000366210938,155.16000366210938,1895000
+2017-09-01,155.75999450683594,156.05999755859375,154.3800048828125,155.05999755859375,155.05999755859375,1321300
+2017-09-05,154.8300018310547,155.41000366210938,153.30999755859375,154.27999877929688,154.27999877929688,1274000
+2017-09-06,155.11000061035156,155.55999755859375,153.61000061035156,153.75999450683594,153.75999450683594,1224400
+2017-09-07,154.49000549316406,155.88999938964844,153.63999938964844,155.47000122070312,155.47000122070312,1445400
+2017-09-08,155.24000549316406,155.8800048828125,154.2899932861328,155.33999633789062,155.33999633789062,1449900
+2017-09-11,156.58999633789062,157.88999938964844,156.3800048828125,156.8699951171875,156.8699951171875,1716000
+2017-09-12,156.75999450683594,157.22000122070312,154.9199981689453,156.30999755859375,156.30999755859375,1766400
+2017-09-13,155.8800048828125,156.6999969482422,155.38999938964844,156.24000549316406,156.24000549316406,1363900
+2017-09-14,155.3699951171875,156.1999969482422,154.67999267578125,154.9499969482422,154.9499969482422,1676400
+2017-09-15,154.89999389648438,155.19000244140625,153.55999755859375,154.49000549316406,154.49000549316406,3012800
+2017-09-18,155.00999450683594,156.3000030517578,154.3699951171875,155.77000427246094,155.77000427246094,2581000
+2017-09-19,156.3000030517578,157.0500030517578,155.80999755859375,156.60000610351562,156.60000610351562,4014800
+2017-09-20,151.99000549316406,152.39999389648438,149.0,149.9600067138672,149.9600067138672,9372300
+2017-09-21,150.3800048828125,151.25,148.3000030517578,149.3000030517578,149.3000030517578,4991800
+2017-09-22,148.69000244140625,149.5,147.85000610351562,148.5,148.5,2929200
+2017-09-25,148.38999938964844,148.7100067138672,143.9499969482422,144.57000732421875,144.57000732421875,4869500
+2017-09-26,145.5,146.35000610351562,143.9600067138672,145.39999389648438,145.39999389648438,3280000
+2017-09-27,146.30999755859375,147.08999633789062,145.75,146.42999267578125,146.42999267578125,2947600
+2017-09-28,146.13999938964844,147.32000732421875,145.38999938964844,146.8300018310547,146.8300018310547,1667000
+2017-09-29,146.69000244140625,149.27999877929688,146.60000610351562,149.17999267578125,149.17999267578125,2181300
+2017-10-02,149.7899932861328,150.47999572753906,147.52000427246094,147.94000244140625,147.94000244140625,2341700
+2017-10-03,148.47999572753906,148.8000030517578,147.99000549316406,148.60000610351562,148.60000610351562,1808200
+2017-10-04,148.2100067138672,148.4600067138672,146.60000610351562,147.9499969482422,147.9499969482422,2885600
+2017-10-05,148.49000549316406,150.4499969482422,147.7100067138672,150.25,150.25,2413800
+2017-10-06,149.9600067138672,151.36000061035156,149.52999877929688,151.1199951171875,151.1199951171875,2282800
+2017-10-09,150.75999450683594,151.57000732421875,150.25,151.5,151.5,1460900
+2017-10-10,152.0,152.86000061035156,151.32000732421875,152.14999389648438,152.14999389648438,2817600
+2017-10-11,152.08999633789062,154.0,151.35000610351562,153.64999389648438,153.64999389648438,2791000
+2017-10-12,153.72000122070312,154.85000610351562,153.38999938964844,153.61000061035156,153.61000061035156,2430000
+2017-10-13,153.9600067138672,154.58999633789062,153.05999755859375,153.92999267578125,153.92999267578125,2515600
+2017-10-16,151.14999389648438,153.07000732421875,149.27999877929688,150.4600067138672,150.4600067138672,3833200
+2017-10-17,150.52000427246094,150.92999267578125,148.14999389648438,150.3800048828125,150.3800048828125,3547800
+2017-10-18,150.3300018310547,153.42999267578125,149.02999877929688,153.0,153.0,4290900
+2017-10-19,165.5,172.14999389648438,164.4199981689453,171.72999572753906,171.72999572753906,13522600
+2017-10-20,171.5,175.8699951171875,171.36000061035156,175.63999938964844,175.63999938964844,6019400
+2017-10-23,175.67999267578125,175.85000610351562,171.8300018310547,172.16000366210938,172.16000366210938,3220300
+2017-10-24,171.47000122070312,172.49000549316406,170.49000549316406,171.5800018310547,171.5800018310547,2658600
+2017-10-25,170.3699951171875,173.41000366210938,170.0399932861328,171.8300018310547,171.8300018310547,2785700
+2017-10-26,172.05999755859375,175.02000427246094,172.02000427246094,173.75,173.75,2581200
+2017-10-27,174.02000427246094,177.5800018310547,174.02000427246094,177.3300018310547,177.3300018310547,2806400
+2017-10-30,177.0,177.47999572753906,174.4499969482422,176.02999877929688,176.02999877929688,2124200
+2017-10-31,176.16000366210938,176.72999572753906,174.52000427246094,175.16000366210938,175.16000366210938,2656500
+2017-11-01,176.58999633789062,176.94000244140625,174.6999969482422,176.25,176.25,2002900
+2017-11-02,178.02000427246094,181.47999572753906,175.8000030517578,180.94000244140625,180.94000244140625,3262300
+2017-11-03,181.75999450683594,182.74000549316406,179.63999938964844,182.3000030517578,182.3000030517578,2244700
+2017-11-06,182.00999450683594,182.2899932861328,180.5399932861328,180.8000030517578,180.8000030517578,2021900
+2017-11-07,181.22999572753906,181.77999877929688,180.11000061035156,180.8800048828125,180.8800048828125,2544200
+2017-11-08,181.19000244140625,184.44000244140625,181.05999755859375,184.05999755859375,184.05999755859375,1791800
+2017-11-09,182.8800048828125,183.0800018310547,179.02999877929688,181.9199981689453,181.9199981689453,2704600
+2017-11-10,181.0,182.05999755859375,179.8300018310547,181.72000122070312,181.72000122070312,2082600
+2017-11-13,180.5,182.32000732421875,179.75,181.85000610351562,181.85000610351562,1496100
+2017-11-14,181.97999572753906,182.1699981689453,180.30999755859375,181.32000732421875,181.32000732421875,1549700
+2017-11-15,180.9199981689453,181.72999572753906,179.60000610351562,180.0800018310547,180.0800018310547,1980900
+2017-11-16,181.17999267578125,182.44000244140625,180.5800018310547,182.3000030517578,182.3000030517578,1961200
+2017-11-17,182.0800018310547,182.91000366210938,181.13999938964844,182.24000549316406,182.24000549316406,1482100
+2017-11-20,182.8000030517578,183.42999267578125,181.33999633789062,182.33999633789062,182.33999633789062,1118100
+2017-11-21,183.75,185.5500030517578,182.83999633789062,184.14999389648438,184.14999389648438,2036500
+2017-11-22,184.32000732421875,184.5,182.6199951171875,182.89999389648438,182.89999389648438,1546700
+2017-11-24,182.9600067138672,184.7100067138672,182.9600067138672,184.4600067138672,184.4600067138672,663000
+2017-11-27,184.8300018310547,185.83999633789062,184.08999633789062,185.0,185.0,1305100
+2017-11-28,185.6199951171875,186.27000427246094,184.3699951171875,185.39999389648438,185.39999389648438,1647000
+2017-11-29,183.8699951171875,184.72999572753906,175.30999755859375,176.85000610351562,176.85000610351562,4320800
+2017-11-30,178.13999938964844,181.6699981689453,176.5500030517578,181.47000122070312,181.47000122070312,3976300
+2017-12-01,179.50999450683594,182.0,177.1300048828125,179.52000427246094,179.52000427246094,3016200
+2017-12-04,180.33999633789062,180.6199951171875,168.42999267578125,168.44000244140625,168.44000244140625,5931400
+2017-12-05,167.69000244140625,171.77999877929688,165.67999267578125,167.5399932861328,167.5399932861328,4698700
+2017-12-06,166.7899932861328,173.9600067138672,165.75,173.52000427246094,173.52000427246094,3773000
+2017-12-07,173.4600067138672,175.89999389648438,172.1300048828125,174.61000061035156,174.61000061035156,2442000
+2017-12-08,177.0800018310547,177.1999969482422,173.1699981689453,173.57000732421875,173.57000732421875,2101800
+2017-12-11,173.77000427246094,174.97999572753906,173.1999969482422,174.30999755859375,174.30999755859375,2776700
+2017-12-12,172.69000244140625,174.1300048828125,170.42999267578125,172.5399932861328,172.5399932861328,3924200
+2017-12-13,173.5,177.4199981689453,173.2899932861328,176.8300018310547,176.8300018310547,4591700
+2017-12-14,178.25999450683594,178.72000122070312,174.97999572753906,175.0,175.0,4720900
+2017-12-15,179.36000061035156,179.97999572753906,174.3000030517578,177.50999450683594,177.50999450683594,9191700
+2017-12-18,178.4199981689453,179.14999389648438,175.30999755859375,176.74000549316406,176.74000549316406,3435400
+2017-12-19,176.00999450683594,176.75999450683594,174.22999572753906,174.97000122070312,174.97000122070312,2509500
+2017-12-20,176.0,176.0,172.9199981689453,174.25,174.25,2677300
+2017-12-21,174.0500030517578,175.32000732421875,174.0,174.55999755859375,174.55999755859375,2164100
+2017-12-22,173.99000549316406,175.10000610351562,173.75,175.0,175.0,1702600
+2017-12-26,174.36000061035156,175.0,173.02999877929688,174.44000244140625,174.44000244140625,918400
+2017-12-27,174.64999389648438,175.44000244140625,173.97000122070312,175.36000061035156,175.36000061035156,1527800
+2017-12-28,175.9199981689453,176.0,174.85000610351562,175.5500030517578,175.5500030517578,1043700
+2017-12-29,175.19000244140625,176.97000122070312,175.10000610351562,175.24000549316406,175.24000549316406,1810300
+2018-01-02,175.85000610351562,177.8000030517578,175.25999450683594,177.6999969482422,177.6999969482422,2432800
+2018-01-03,178.0,181.88999938964844,177.6999969482422,181.0399932861328,181.0399932861328,2561200
+2018-01-04,181.92999267578125,184.05999755859375,181.63999938964844,183.22000122070312,183.22000122070312,2211400
+2018-01-05,185.0,185.89999389648438,183.5399932861328,185.33999633789062,185.33999633789062,2376500
+2018-01-08,184.9499969482422,185.60000610351562,183.8300018310547,185.0399932861328,185.0399932861328,2088000
+2018-01-09,185.57000732421875,186.97000122070312,183.92999267578125,186.6999969482422,186.6999969482422,1804300
+2018-01-10,185.2100067138672,187.27000427246094,185.07000732421875,187.11000061035156,187.11000061035156,1664300
+2018-01-11,187.2899932861328,188.94000244140625,186.19000244140625,188.9199981689453,188.9199981689453,1600100
+2018-01-12,189.08999633789062,195.5,188.99000549316406,195.0500030517578,195.0500030517578,4246000
+2018-01-16,195.9199981689453,198.2100067138672,191.7100067138672,192.4600067138672,192.4600067138672,4595600
+2018-01-17,194.02000427246094,197.1199951171875,192.77000427246094,196.49000549316406,196.49000549316406,2969500
+2018-01-18,196.2100067138672,196.58999633789062,194.05999755859375,196.1999969482422,196.1999969482422,2539400
+2018-01-19,196.24000549316406,196.6300048828125,194.64999389648438,195.72999572753906,195.72999572753906,2343000
+2018-01-22,195.6999969482422,198.0,194.4199981689453,197.83999633789062,197.83999633789062,1701300
+2018-01-23,202.2899932861328,204.4499969482422,199.44000244140625,200.08999633789062,200.08999633789062,3981000
+2018-01-24,201.82000732421875,202.3000030517578,196.52000427246094,197.77999877929688,197.77999877929688,3250500
+2018-01-25,198.0800018310547,199.24000549316406,196.07000732421875,197.50999450683594,197.50999450683594,2574200
+2018-01-26,198.5,201.5500030517578,198.25,201.3000030517578,201.3000030517578,2338100
+2018-01-29,200.11000061035156,200.86000061035156,197.8699951171875,198.22999572753906,198.22999572753906,1939000
+2018-01-30,197.25,197.72999572753906,194.88999938964844,196.89999389648438,196.89999389648438,3343300
+2018-01-31,197.1300048828125,200.9600067138672,196.75,199.75999450683594,199.75999450683594,2747600
+2018-02-01,199.1199951171875,201.75,198.0800018310547,199.3800048828125,199.3800048828125,2366100
+2018-02-02,197.3300018310547,199.39999389648438,195.44000244140625,195.63999938964844,195.63999938964844,2813800
+2018-02-05,194.05999755859375,198.4600067138672,188.0,190.27000427246094,190.27000427246094,3801300
+2018-02-06,186.58999633789062,194.82000732421875,182.10000610351562,194.47000122070312,194.47000122070312,4480000
+2018-02-07,193.8699951171875,196.24000549316406,192.02000427246094,192.33999633789062,192.33999633789062,2988000
+2018-02-08,192.83999633789062,192.97000122070312,185.02000427246094,185.16000366210938,185.16000366210938,3978700
+2018-02-09,187.3300018310547,189.7100067138672,179.33999633789062,187.99000549316406,187.99000549316406,3818800
+2018-02-12,189.0,192.99000549316406,188.55999755859375,192.14999389648438,192.14999389648438,2824700
+2018-02-13,190.85000610351562,194.30999755859375,190.38999938964844,193.47999572753906,193.47999572753906,1961300
+2018-02-14,192.47999572753906,197.5,191.9499969482422,197.1300048828125,197.1300048828125,2542400
+2018-02-15,198.97000122070312,203.27999877929688,197.1300048828125,202.97000122070312,202.97000122070312,2233300
+2018-02-16,202.52000427246094,203.89999389648438,200.74000549316406,201.55999755859375,201.55999755859375,2172600
+2018-02-20,200.4600067138672,205.1199951171875,199.17999267578125,202.97999572753906,202.97999572753906,2722700
+2018-02-21,204.4499969482422,206.8300018310547,202.02000427246094,202.08999633789062,202.08999633789062,2043500
+2018-02-22,203.07000732421875,204.22000122070312,201.67999267578125,202.61000061035156,202.61000061035156,1541500
+2018-02-23,204.22000122070312,209.77999877929688,203.30999755859375,209.74000549316406,209.74000549316406,2349300
+2018-02-26,211.2899932861328,212.35000610351562,209.25999450683594,212.14999389648438,212.14999389648438,2418700
+2018-02-27,211.99000549316406,212.75999450683594,208.25,208.82000732421875,208.82000732421875,2330800
+2018-02-28,210.69000244140625,213.44000244140625,209.10000610351562,209.1300048828125,209.1300048828125,2356900
+2018-03-01,210.32000732421875,210.67999267578125,204.4499969482422,206.02999877929688,206.02999877929688,2632200
+2018-03-02,203.9600067138672,210.2100067138672,201.75999450683594,209.7899932861328,209.7899932861328,2624700
+2018-03-05,208.75,212.0,206.9199981689453,211.16000366210938,211.16000366210938,2111800
+2018-03-06,212.44000244140625,212.74000549316406,209.8800048828125,212.00999450683594,212.00999450683594,2169000
+2018-03-07,211.3300018310547,217.44000244140625,211.0,216.86000061035156,216.86000061035156,2795100
+2018-03-08,218.02999877929688,219.7100067138672,214.86000061035156,216.39999389648438,216.39999389648438,2284400
+2018-03-09,218.0,221.27000427246094,217.19000244140625,221.11000061035156,221.11000061035156,2642300
+2018-03-12,222.97000122070312,223.11000061035156,220.33999633789062,220.94000244140625,220.94000244140625,3216900
+2018-03-13,223.0,224.89999389648438,218.42999267578125,219.75999450683594,219.75999450683594,4732000
+2018-03-14,220.75,221.4600067138672,217.60000610351562,218.44000244140625,218.44000244140625,3357600
+2018-03-15,220.0,221.47000122070312,218.05999755859375,218.8699951171875,218.8699951171875,4457000
+2018-03-16,227.17999267578125,228.8800048828125,224.0,225.5500030517578,225.5500030517578,8783000
+2018-03-19,224.47999572753906,226.58999633789062,218.67999267578125,222.17999267578125,222.17999267578125,4029300
+2018-03-20,223.19000244140625,231.33999633789062,223.0,229.75,229.75,5019300
+2018-03-21,228.75999450683594,229.25,225.61000061035156,226.85000610351562,226.85000610351562,3971800
+2018-03-22,223.86000061035156,225.8699951171875,220.25999450683594,220.52000427246094,220.52000427246094,3008700
+2018-03-23,219.52000427246094,222.4600067138672,214.77999877929688,215.02000427246094,215.02000427246094,4297200
+2018-03-26,218.8300018310547,229.14999389648438,218.5,228.91000366210938,228.91000366210938,4485400
+2018-03-27,229.89999389648438,230.97999572753906,212.25,213.8000030517578,213.8000030517578,5468100
+2018-03-28,213.72000122070312,217.14999389648438,209.0399932861328,212.5399932861328,212.5399932861328,4503200
+2018-03-29,213.35000610351562,219.58999633789062,210.27000427246094,216.0800018310547,216.0800018310547,3757400
+2018-04-02,214.80999755859375,216.5,207.22000122070312,212.27999877929688,212.27999877929688,3494900
+2018-04-03,214.77999877929688,217.85000610351562,212.27999877929688,215.92999267578125,215.92999267578125,3017800
+2018-04-04,210.7100067138672,226.27999877929688,210.5,225.0500030517578,225.0500030517578,4474400
+2018-04-05,227.94000244140625,228.8000030517578,221.61000061035156,223.5399932861328,223.5399932861328,4084900
+2018-04-06,221.88999938964844,224.4600067138672,216.75,218.61000061035156,218.61000061035156,2964500
+2018-04-09,220.0800018310547,224.44000244140625,218.82000732421875,219.1699981689453,219.1699981689453,2536100
+2018-04-10,222.61000061035156,225.16000366210938,221.17999267578125,224.52999877929688,224.52999877929688,2823200
+2018-04-11,222.92999267578125,226.6199951171875,222.5399932861328,223.6300048828125,223.6300048828125,1851100
+2018-04-12,225.72000122070312,228.38999938964844,225.1199951171875,226.9600067138672,226.9600067138672,2084100
+2018-04-13,228.85000610351562,228.9499969482422,222.5500030517578,224.05999755859375,224.05999755859375,2029300
+2018-04-16,226.0800018310547,227.22999572753906,222.9499969482422,226.52000427246094,226.52000427246094,2130700
+2018-04-17,228.55999755859375,232.2100067138672,228.07000732421875,231.16000366210938,231.16000366210938,3404400
+2018-04-18,231.6999969482422,233.1699981689453,228.6199951171875,231.10000610351562,231.10000610351562,2261600
+2018-04-19,230.11000061035156,230.42999267578125,226.27999877929688,227.6199951171875,227.6199951171875,2620100
+2018-04-20,227.0,227.60000610351562,223.0500030517578,225.24000549316406,225.24000549316406,2403700
+2018-04-23,226.38999938964844,229.14999389648438,224.75,225.3000030517578,225.3000030517578,2138000
+2018-04-24,227.0,228.3000030517578,215.77999877929688,217.88999938964844,217.88999938964844,3450800
+2018-04-25,218.16000366210938,219.39999389648438,213.25,217.32000732421875,217.32000732421875,2946100
+2018-04-26,219.77000427246094,223.19000244140625,218.85000610351562,221.91000366210938,221.91000366210938,2235900
+2018-04-27,223.0800018310547,224.17999267578125,219.67999267578125,221.89999389648438,221.89999389648438,1503100
+2018-04-30,223.27000427246094,224.13999938964844,219.5399932861328,221.60000610351562,221.60000610351562,1766300
+2018-05-01,220.77000427246094,224.49000549316406,219.3800048828125,224.0800018310547,224.0800018310547,1792900
+2018-05-02,224.3000030517578,224.5,220.5500030517578,221.10000610351562,221.10000610351562,2202900
+2018-05-03,220.00999450683594,227.3699951171875,218.74000549316406,226.0500030517578,226.0500030517578,2507900
+2018-05-04,223.88999938964844,229.38999938964844,223.38999938964844,228.50999450683594,228.50999450683594,1663700
+2018-05-07,229.5399932861328,232.36000061035156,229.02000427246094,230.99000549316406,230.99000549316406,1808300
+2018-05-08,229.74000549316406,235.0,228.75,234.55999755859375,234.55999755859375,2244600
+2018-05-09,235.0,240.14999389648438,233.52999877929688,239.74000549316406,239.74000549316406,3091600
+2018-05-10,240.4600067138672,241.75999450683594,238.24000549316406,241.14999389648438,241.14999389648438,1941400
+2018-05-11,241.02999877929688,241.92999267578125,238.7899932861328,241.8800048828125,241.8800048828125,2261700
+2018-05-14,242.0,243.33999633789062,237.24000549316406,238.3699951171875,238.3699951171875,2670800
+2018-05-15,235.63999938964844,237.35000610351562,233.0,236.60000610351562,236.60000610351562,2130100
+2018-05-16,236.58999633789062,238.1199951171875,235.83999633789062,237.38999938964844,237.38999938964844,1843700
+2018-05-17,237.32000732421875,239.6699981689453,234.8300018310547,236.85000610351562,236.85000610351562,1690600
+2018-05-18,236.24000549316406,239.27999877929688,235.25999450683594,238.08999633789062,238.08999633789062,1888200
+2018-05-21,239.85000610351562,240.77999877929688,237.11000061035156,238.10000610351562,238.10000610351562,1757900
+2018-05-22,241.14999389648438,243.49000549316406,237.75999450683594,238.7899932861328,238.7899932861328,2950200
+2018-05-23,236.32000732421875,244.08999633789062,236.0,243.91000366210938,243.91000366210938,2757600
+2018-05-24,243.7899932861328,245.89999389648438,240.72000122070312,245.14999389648438,245.14999389648438,2779600
+2018-05-25,245.0,245.7899932861328,242.8699951171875,243.55999755859375,243.55999755859375,2152900
+2018-05-29,242.99000549316406,243.38999938964844,240.3800048828125,242.19000244140625,242.19000244140625,2093400
+2018-05-30,244.39999389648438,248.55999755859375,244.38999938964844,247.39999389648438,247.39999389648438,2319300
+2018-05-31,247.11000061035156,251.52000427246094,246.5800018310547,249.27999877929688,249.27999877929688,3838400
+2018-06-01,250.5500030517578,251.8300018310547,248.85000610351562,251.30999755859375,251.30999755859375,2773200
+2018-06-04,252.85000610351562,254.72000122070312,251.10000610351562,253.33999633789062,253.33999633789062,3058700
+2018-06-05,254.0,254.05999755859375,251.11000061035156,252.6999969482422,252.6999969482422,2677400
+2018-06-06,253.75,254.07000732421875,251.5,253.9499969482422,253.9499969482422,3963600
+2018-06-07,253.24000549316406,254.0500030517578,244.02999877929688,247.50999450683594,247.50999450683594,4169200
+2018-06-08,246.86000061035156,251.66000366210938,245.8300018310547,251.2100067138672,251.2100067138672,2880600
+2018-06-11,251.75999450683594,253.47999572753906,250.1300048828125,251.0,251.0,2868200
+2018-06-12,252.64999389648438,254.8000030517578,251.1300048828125,252.58999633789062,252.58999633789062,3513300
+2018-06-13,253.6999969482422,257.8999938964844,253.64999389648438,256.1300048828125,256.1300048828125,3590700
+2018-06-14,257.1499938964844,258.9100036621094,256.5799865722656,258.1000061035156,258.1000061035156,5618300
+2018-06-15,251.27999877929688,253.8699951171875,247.52000427246094,251.82000732421875,251.82000732421875,9052800
+2018-06-18,250.52000427246094,256.7699890136719,249.8000030517578,255.69000244140625,255.69000244140625,3764300
+2018-06-19,251.8300018310547,253.64999389648438,247.89999389648438,251.74000549316406,251.74000549316406,3532500
+2018-06-20,253.5,254.8000030517578,250.97999572753906,251.24000549316406,251.24000549316406,2577500
+2018-06-21,252.0,252.72000122070312,247.57000732421875,248.8300018310547,248.8300018310547,2639700
+2018-06-22,248.11000061035156,248.8000030517578,243.25999450683594,243.6300048828125,243.6300048828125,4124500
+2018-06-25,240.14999389648438,241.9600067138672,235.8699951171875,239.67999267578125,239.67999267578125,4575400
+2018-06-26,240.6699981689453,244.22999572753906,239.66000366210938,242.25,242.25,2998300
+2018-06-27,243.4600067138672,244.97999572753906,237.50999450683594,237.67999267578125,237.67999267578125,3499500
+2018-06-28,236.58999633789062,241.82000732421875,236.44000244140625,239.80999755859375,239.80999755859375,2217200
+2018-06-29,241.8800048828125,245.49000549316406,241.5,243.80999755859375,243.80999755859375,3774700
+2018-07-02,241.0500030517578,243.3300018310547,239.60000610351562,243.25999450683594,243.25999450683594,4127400
+2018-07-03,244.72000122070312,245.94000244140625,241.6699981689453,242.00999450683594,242.00999450683594,1307700
+2018-07-05,243.0399932861328,244.6199951171875,242.13999938964844,244.17999267578125,244.17999267578125,1863400
+2018-07-06,244.47999572753906,248.72000122070312,243.22000122070312,248.19000244140625,248.19000244140625,1889700
+2018-07-09,249.89999389648438,250.66000366210938,246.3699951171875,249.77000427246094,249.77000427246094,2170700
+2018-07-10,250.47000122070312,250.85000610351562,248.2100067138672,248.6300048828125,248.6300048828125,2012400
+2018-07-11,246.64999389648438,249.74000549316406,245.85000610351562,248.1199951171875,248.1199951171875,1730600
+2018-07-12,249.94000244140625,255.0500030517578,249.3800048828125,254.8699951171875,254.8699951171875,2761600
+2018-07-13,254.63999938964844,259.510009765625,253.49000549316406,258.5899963378906,258.5899963378906,3934100
+2018-07-16,258.6300048828125,259.0400085449219,253.8300018310547,254.67999267578125,254.67999267578125,2165100
+2018-07-17,252.67999267578125,258.67999267578125,250.7100067138672,258.30999755859375,258.30999755859375,2552000
+2018-07-18,257.8599853515625,260.94000244140625,256.5400085449219,259.7799987792969,259.7799987792969,2637000
+2018-07-19,258.0,259.6000061035156,256.3599853515625,257.67999267578125,257.67999267578125,1980200
+2018-07-20,258.1700134277344,259.45001220703125,256.739990234375,257.5400085449219,257.5400085449219,2221800
+2018-07-23,257.6600036621094,260.1400146484375,256.3800048828125,259.4700012207031,259.4700012207031,1935700
+2018-07-24,261.0400085449219,262.7300109863281,255.92999267578125,257.489990234375,257.489990234375,2433300
+2018-07-25,258.3500061035156,263.5,257.8299865722656,263.1700134277344,263.1700134277344,2270300
+2018-07-26,261.9200134277344,263.8299865722656,258.489990234375,261.92999267578125,261.92999267578125,2265800
+2018-07-27,262.04998779296875,262.8599853515625,253.0500030517578,254.80999755859375,254.80999755859375,3030900
+2018-07-30,254.4199981689453,254.75999450683594,240.10000610351562,242.32000732421875,242.32000732421875,5496800
+2018-07-31,244.92999267578125,246.8000030517578,241.16000366210938,244.67999267578125,244.67999267578125,2939500
+2018-08-01,245.0,248.75999450683594,244.24000549316406,248.00999450683594,248.00999450683594,3185000
+2018-08-02,245.6999969482422,252.57000732421875,245.0,252.22000122070312,252.22000122070312,2395400
+2018-08-03,252.5800018310547,254.38999938964844,249.47999572753906,253.27999877929688,253.27999877929688,2100300
+2018-08-06,252.74000549316406,254.8800048828125,251.5399932861328,254.11000061035156,254.11000061035156,1535300
+2018-08-07,254.5,255.16000366210938,252.4499969482422,253.38999938964844,253.38999938964844,1885400
+2018-08-08,252.9499969482422,254.57000732421875,251.6300048828125,253.8300018310547,253.8300018310547,1585400
+2018-08-09,254.5500030517578,255.75,253.38999938964844,253.8000030517578,253.8000030517578,2092000
+2018-08-10,252.0,254.97000122070312,251.5,253.6999969482422,253.6999969482422,1789000
+2018-08-13,254.16000366210938,256.6000061035156,253.3000030517578,253.5399932861328,253.5399932861328,1532700
+2018-08-14,254.3800048828125,256.25,252.08999633789062,256.04998779296875,256.04998779296875,2100300
+2018-08-15,253.8000030517578,255.8300018310547,248.02000427246094,250.52000427246094,250.52000427246094,2744700
+2018-08-16,252.7899932861328,253.3000030517578,248.10000610351562,248.88999938964844,248.88999938964844,2420400
+2018-08-17,248.38999938964844,249.22000122070312,243.7100067138672,245.6999969482422,245.6999969482422,2744200
+2018-08-20,246.0800018310547,250.3699951171875,246.0,249.75999450683594,249.75999450683594,2901300
+2018-08-21,250.4499969482422,253.3300018310547,250.36000061035156,251.5,251.5,2168900
+2018-08-22,250.58999633789062,256.1600036621094,250.36000061035156,255.5399932861328,255.5399932861328,1895400
+2018-08-23,254.6199951171875,258.3299865722656,254.47000122070312,257.0,257.0,2984300
+2018-08-24,258.3299865722656,263.3900146484375,258.3299865722656,261.510009765625,261.510009765625,3862300
+2018-08-27,263.0,263.70001220703125,259.3900146484375,262.3999938964844,262.3999938964844,2433000
+2018-08-28,263.70001220703125,263.70001220703125,261.0299987792969,263.0400085449219,263.0400085449219,1867100
+2018-08-29,263.0,269.9599914550781,262.55999755859375,268.3599853515625,268.3599853515625,3155200
+2018-08-30,266.7200012207031,269.04998779296875,265.5,266.42999267578125,266.42999267578125,2409300
+2018-08-31,265.54998779296875,266.8299865722656,263.20001220703125,263.510009765625,263.510009765625,2944500
+2018-09-04,263.6700134277344,266.92999267578125,262.29998779296875,266.67999267578125,266.67999267578125,2158200
+2018-09-05,265.6099853515625,266.1600036621094,254.5399932861328,256.1400146484375,256.1400146484375,4203300
+2018-09-06,256.95001220703125,260.2699890136719,255.13999938964844,259.75,259.75,2810800
+2018-09-07,258.0,263.6700134277344,257.1199951171875,260.8699951171875,260.8699951171875,2894300
+2018-09-10,264.2699890136719,265.92999267578125,260.7900085449219,265.3699951171875,265.3699951171875,2633600
+2018-09-11,265.29998779296875,268.6000061035156,263.30999755859375,267.0,267.0,2866000
+2018-09-12,267.8299865722656,270.94000244140625,266.45001220703125,267.7900085449219,267.7900085449219,3365400
+2018-09-13,267.1300048828125,270.0,265.010009765625,268.5199890136719,268.5199890136719,4774000
+2018-09-14,269.0,277.6099853515625,268.0,274.69000244140625,274.69000244140625,6182500
+2018-09-17,275.0,275.7799987792969,267.67999267578125,268.25,268.25,3080900
+2018-09-18,267.6099853515625,273.7799987792969,266.6000061035156,270.7900085449219,270.7900085449219,2684400
+2018-09-19,271.1400146484375,271.95001220703125,263.6099853515625,264.8800048828125,264.8800048828125,2801400
+2018-09-20,266.4700012207031,269.5400085449219,264.19000244140625,266.3399963378906,266.3399963378906,2560200
+2018-09-21,266.1499938964844,267.5,260.239990234375,260.8800048828125,260.8800048828125,6186500
+2018-09-24,260.0,264.4599914550781,257.07000732421875,264.0899963378906,264.0899963378906,2619100
+2018-09-25,264.6000061035156,268.42999267578125,264.20001220703125,267.8399963378906,267.8399963378906,2298000
+2018-09-26,268.55999755859375,270.67999267578125,266.6600036621094,268.4700012207031,268.4700012207031,2027700
+2018-09-27,270.0,272.4200134277344,269.25,269.9100036621094,269.9100036621094,1735200
+2018-09-28,269.75,272.260009765625,268.44000244140625,269.95001220703125,269.95001220703125,2784500
+2018-10-01,271.760009765625,276.6300048828125,271.4599914550781,275.489990234375,275.489990234375,3553100
+2018-10-02,274.7099914550781,277.0299987792969,271.8500061035156,272.0,272.0,3254400
+2018-10-03,273.25,274.1700134277344,269.760009765625,270.510009765625,270.510009765625,2726400
+2018-10-04,269.5,271.07000732421875,260.5400085449219,263.7099914550781,263.7099914550781,3780300
+2018-10-05,263.9599914550781,266.1000061035156,258.30999755859375,263.2200012207031,263.2200012207031,3098600
+2018-10-08,261.8399963378906,263.4599914550781,248.69000244140625,254.69000244140625,254.69000244140625,5109200
+2018-10-09,254.16000366210938,258.7200012207031,251.7100067138672,254.16000366210938,254.16000366210938,2597500
+2018-10-10,252.52000427246094,253.3800048828125,237.86000061035156,237.91000366210938,237.91000366210938,5309300
+2018-10-11,236.41000366210938,245.72000122070312,234.72000122070312,238.58999633789062,238.58999633789062,7042900
+2018-10-12,247.74000549316406,249.91000366210938,242.77999877929688,248.8699951171875,248.8699951171875,4779900
+2018-10-15,248.33999633789062,248.3699951171875,238.0,238.00999450683594,238.00999450683594,5106400
+2018-10-16,252.5,261.7300109863281,251.77000427246094,260.6700134277344,260.6700134277344,8679600
+2018-10-17,261.2099914550781,261.8900146484375,255.25999450683594,258.9100036621094,258.9100036621094,4405100
+2018-10-18,256.19000244140625,257.2099914550781,246.00999450683594,250.35000610351562,250.35000610351562,5378900
+2018-10-19,252.72999572753906,252.88999938964844,243.63999938964844,245.02999877929688,245.02999877929688,4070600
+2018-10-22,246.0,251.63999938964844,242.8000030517578,251.05999755859375,251.05999755859375,3487000
+2018-10-23,246.19000244140625,254.91000366210938,242.55999755859375,251.75999450683594,251.75999450683594,5006300
+2018-10-24,250.61000061035156,254.60000610351562,238.22999572753906,238.44000244140625,238.44000244140625,4859500
+2018-10-25,242.1699981689453,253.58999633789062,241.66000366210938,252.9199981689453,252.9199981689453,5283600
+2018-10-26,243.85000610351562,252.17999267578125,241.41000366210938,245.8000030517578,245.8000030517578,4505800
+2018-10-29,250.6699981689453,254.52999877929688,233.39999389648438,239.75,239.75,4725000
+2018-10-30,238.99000549316406,242.5,231.6999969482422,238.41000366210938,238.41000366210938,5626800
+2018-10-31,245.41000366210938,249.60000610351562,243.6699981689453,245.75999450683594,245.75999450683594,4423000
+2018-11-01,245.69000244140625,247.5500030517578,241.49000549316406,245.27999877929688,245.27999877929688,3192200
+2018-11-02,246.57000732421875,247.47000122070312,237.8000030517578,239.63999938964844,239.63999938964844,4335300
+2018-11-05,240.0,241.0,233.6199951171875,239.88999938964844,239.88999938964844,3224100
+2018-11-06,240.47999572753906,244.63999938964844,237.75999450683594,240.55999755859375,240.55999755859375,2446700
+2018-11-07,244.8000030517578,253.9600067138672,243.80999755859375,253.42999267578125,253.42999267578125,3790600
+2018-11-08,253.30999755859375,254.1300048828125,247.74000549316406,249.9600067138672,249.9600067138672,2389300
+2018-11-09,247.55999755859375,248.2899932861328,241.16000366210938,244.83999633789062,244.83999633789062,2765900
+2018-11-12,244.13999938964844,244.8000030517578,235.36000061035156,236.6699981689453,236.6699981689453,3498300
+2018-11-13,238.3800048828125,243.0,235.85000610351562,238.74000549316406,238.74000549316406,4017100
+2018-11-14,242.16000366210938,242.91000366210938,231.91000366210938,235.22000122070312,235.22000122070312,3261300
+2018-11-15,233.97999572753906,241.42999267578125,231.3300018310547,239.9499969482422,239.9499969482422,3383500
+2018-11-16,239.52000427246094,240.13999938964844,235.3699951171875,238.88999938964844,238.88999938964844,2897400
+2018-11-19,237.5,238.64999389648438,218.72000122070312,219.69000244140625,219.69000244140625,7642200
+2018-11-20,209.41000366210938,222.83999633789062,207.02000427246094,219.72999572753906,219.72999572753906,6180500
+2018-11-21,225.3300018310547,228.99000549316406,222.24000549316406,225.97999572753906,225.97999572753906,4846400
+2018-11-23,222.7100067138672,227.74000549316406,222.50999450683594,225.55999755859375,225.55999755859375,1691000
+2018-11-26,229.19000244140625,233.3000030517578,227.91000366210938,231.9600067138672,231.9600067138672,3603700
+2018-11-27,230.77000427246094,232.77999877929688,228.67999267578125,232.25,232.25,2882400
+2018-11-28,237.89999389648438,250.41000366210938,237.74000549316406,249.2100067138672,249.2100067138672,6447100
+2018-11-29,246.36000061035156,252.25,244.30999755859375,249.08999633789062,249.08999633789062,3723500
+2018-11-30,250.22999572753906,251.57000732421875,247.08999633789062,250.88999938964844,250.88999938964844,5156700
+2018-12-03,260.7099914550781,260.7200012207031,251.82000732421875,255.25999450683594,255.25999450683594,4286200
+2018-12-04,253.22000122070312,254.7100067138672,244.97999572753906,245.82000732421875,245.82000732421875,4041700
+2018-12-06,240.0,250.67999267578125,237.9600067138672,250.6300048828125,250.6300048828125,3950600
+2018-12-07,248.38999938964844,249.25999450683594,237.64999389648438,238.0,238.0,3971100
+2018-12-10,237.4600067138672,245.39999389648438,237.00999450683594,244.08999633789062,244.08999633789062,3194300
+2018-12-11,251.42999267578125,251.75,242.77999877929688,245.33999633789062,245.33999633789062,3179400
+2018-12-12,249.99000549316406,251.55999755859375,245.0399932861328,245.5500030517578,245.5500030517578,4067900
+2018-12-13,248.14999389648438,251.60000610351562,245.1999969482422,248.0800018310547,248.0800018310547,5395200
+2018-12-14,240.75999450683594,240.9199981689453,229.91000366210938,230.0,230.0,12189400
+2018-12-17,226.92999267578125,230.6300048828125,220.47999572753906,221.3800048828125,221.3800048828125,7059500
+2018-12-18,222.52999877929688,228.1300048828125,221.5500030517578,226.17999267578125,226.17999267578125,5265000
+2018-12-19,225.9199981689453,231.02000427246094,221.11000061035156,224.64999389648438,224.64999389648438,6110800
+2018-12-20,223.0,224.85000610351562,212.8300018310547,218.64999389648438,218.64999389648438,6099400
+2018-12-21,219.5500030517578,222.25999450683594,207.3699951171875,208.8000030517578,208.8000030517578,8828100
+2018-12-24,206.89999389648438,212.5800018310547,204.9499969482422,205.16000366210938,205.16000366210938,2940500
+2018-12-26,206.52999877929688,222.9600067138672,206.25,222.9499969482422,222.9499969482422,5897900
+2018-12-27,219.99000549316406,225.1699981689453,214.16000366210938,225.13999938964844,225.13999938964844,3931100
+2018-12-28,227.5800018310547,228.11000061035156,220.8699951171875,223.1300048828125,223.1300048828125,3160200
+2018-12-31,225.55999755859375,227.3300018310547,223.24000549316406,226.24000549316406,226.24000549316406,2866400
+2019-01-02,219.91000366210938,226.1699981689453,219.0,224.57000732421875,224.57000732421875,2784100
+2019-01-03,220.8800048828125,223.6300048828125,215.14999389648438,215.6999969482422,215.6999969482422,3663500
+2019-01-04,219.83999633789062,227.64999389648438,217.47999572753906,226.19000244140625,226.19000244140625,4043400
+2019-01-07,229.9499969482422,232.60000610351562,227.2899932861328,229.25999450683594,229.25999450683594,3638500
+2019-01-08,232.64999389648438,233.77000427246094,228.3300018310547,232.67999267578125,232.67999267578125,3685900
+2019-01-09,234.00999450683594,238.58999633789062,232.0,235.42999267578125,235.42999267578125,3594200
+2019-01-10,233.77000427246094,238.0399932861328,231.7100067138672,237.77000427246094,237.77000427246094,2704600
+2019-01-11,235.7100067138672,239.32000732421875,235.22999572753906,237.5500030517578,237.5500030517578,3179500
+2019-01-14,235.3300018310547,236.25999450683594,231.9600067138672,234.55999755859375,234.55999755859375,2606800
+2019-01-15,237.89999389648438,243.92999267578125,237.25999450683594,242.36000061035156,242.36000061035156,3656500
+2019-01-16,243.60000610351562,244.0,239.67999267578125,241.9499969482422,241.9499969482422,2885200
+2019-01-17,240.1300048828125,245.0399932861328,238.77999877929688,244.39999389648438,244.39999389648438,2836200
+2019-01-18,247.4499969482422,250.67999267578125,244.4499969482422,247.50999450683594,247.50999450683594,3711300
+2019-01-22,245.1300048828125,245.61000061035156,241.19000244140625,243.85000610351562,243.85000610351562,4155500
+2019-01-23,244.91000366210938,248.16000366210938,240.60000610351562,245.13999938964844,245.13999938964844,2031400
+2019-01-24,245.6199951171875,245.97999572753906,241.17999267578125,242.55999755859375,242.55999755859375,3643000
+2019-01-25,244.99000549316406,247.10000610351562,243.42999267578125,244.9499969482422,244.9499969482422,3822300
+2019-01-28,241.0,243.22000122070312,239.35000610351562,241.85000610351562,241.85000610351562,2110400
+2019-01-29,241.80999755859375,242.8699951171875,237.27000427246094,238.27000427246094,238.27000427246094,1937100
+2019-01-30,240.16000366210938,243.0,238.8699951171875,242.6699981689453,242.6699981689453,2482900
+2019-01-31,243.0,249.0,243.0,247.82000732421875,247.82000732421875,5007200
+2019-02-01,247.82000732421875,251.0399932861328,246.10000610351562,247.3800048828125,247.3800048828125,3033300
+2019-02-04,248.55999755859375,256.989990234375,248.05999755859375,254.74000549316406,254.74000549316406,3705100
+2019-02-05,256.739990234375,258.55999755859375,254.00999450683594,254.82000732421875,254.82000732421875,3042000
+2019-02-06,255.05999755859375,255.92999267578125,250.7100067138672,254.35000610351562,254.35000610351562,2539100
+2019-02-07,251.3300018310547,254.30999755859375,250.27999877929688,253.74000549316406,253.74000549316406,2099300
+2019-02-08,251.38999938964844,257.04998779296875,250.63999938964844,257.0,257.0,2756800
+2019-02-11,258.8900146484375,259.8999938964844,256.19000244140625,258.3900146484375,258.3900146484375,3538100
+2019-02-12,260.1499938964844,262.25,258.6700134277344,261.3699951171875,261.3699951171875,2518400
+2019-02-13,263.1300048828125,263.3599853515625,259.3699951171875,260.2300109863281,260.2300109863281,1899700
+2019-02-14,259.3999938964844,261.7099914550781,258.010009765625,260.1400146484375,260.1400146484375,1885000
+2019-02-15,260.3399963378906,260.9700012207031,258.07000732421875,259.45001220703125,259.45001220703125,2999200
+2019-02-19,258.9800109863281,260.05999755859375,256.45001220703125,257.80999755859375,257.80999755859375,3475600
+2019-02-20,258.1300048828125,260.989990234375,255.9199981689453,258.1000061035156,258.1000061035156,2484800
+2019-02-21,257.29998779296875,259.3500061035156,255.1199951171875,257.760009765625,257.760009765625,2607400
+2019-02-22,257.6099853515625,260.239990234375,257.6099853515625,258.8999938964844,258.8999938964844,2006000
+2019-02-25,261.5,262.9800109863281,258.17999267578125,258.6199951171875,258.6199951171875,1815800
+2019-02-26,258.0,262.5799865722656,256.3699951171875,261.2200012207031,261.2200012207031,2538900
+2019-02-27,259.7699890136719,263.0799865722656,256.5199890136719,262.8999938964844,262.8999938964844,2266800
+2019-02-28,262.3999938964844,266.239990234375,261.760009765625,262.5,262.5,3810300
+2019-03-01,265.75,266.239990234375,261.5,264.010009765625,264.010009765625,2594000
+2019-03-04,266.70001220703125,267.0,254.0800018310547,258.1600036621094,258.1600036621094,2994900
+2019-03-05,259.0,259.8699951171875,256.3699951171875,257.3800048828125,257.3800048828125,2101800
+2019-03-06,257.3999938964844,259.489990234375,253.83999633789062,256.3999938964844,256.3999938964844,1950500
+2019-03-07,255.77000427246094,257.489990234375,253.2899932861328,255.4600067138672,255.4600067138672,3185200
+2019-03-08,251.49000549316406,255.02000427246094,249.10000610351562,254.74000549316406,254.74000549316406,2195400
+2019-03-11,255.97999572753906,261.4599914550781,255.77000427246094,260.9599914550781,260.9599914550781,2711700
+2019-03-12,261.8599853515625,264.75,259.010009765625,263.510009765625,263.510009765625,2583500
+2019-03-13,265.5,269.79998779296875,264.1300048828125,264.3800048828125,264.3800048828125,3992500
+2019-03-14,265.260009765625,268.0,263.5199890136719,267.69000244140625,267.69000244140625,5113400
+2019-03-15,258.0299987792969,260.0,252.02999877929688,257.0899963378906,257.0899963378906,12110500
+2019-03-18,257.1099853515625,259.9599914550781,253.88999938964844,257.760009765625,257.760009765625,4013400
+2019-03-19,259.42999267578125,260.6400146484375,256.3399963378906,260.4200134277344,260.4200134277344,4257300
+2019-03-20,260.5400085449219,262.29998779296875,256.1700134277344,259.739990234375,259.739990234375,3732600
+2019-03-21,259.0,264.3399963378906,258.3999938964844,264.17999267578125,264.17999267578125,2359900
+2019-03-22,263.4700012207031,264.6400146484375,259.5199890136719,259.69000244140625,259.69000244140625,3454000
+2019-03-25,259.2099914550781,263.1199951171875,257.1000061035156,262.2699890136719,262.2699890136719,2639300
+2019-03-26,265.04998779296875,267.739990234375,263.8399963378906,265.5899963378906,265.5899963378906,3150100
+2019-03-27,265.5299987792969,265.9700012207031,259.0400085449219,262.3399963378906,262.3399963378906,2521900
+2019-03-28,263.5,265.1700134277344,260.8800048828125,263.5299987792969,263.5299987792969,2018000
+2019-03-29,265.4700012207031,266.75,264.20001220703125,266.489990234375,266.489990234375,2097400
+2019-04-01,269.8500061035156,272.3900146484375,268.19000244140625,272.1700134277344,272.1700134277344,2970100
+2019-04-02,272.8900146484375,273.0,267.6300048828125,271.3500061035156,271.3500061035156,1877800
+2019-04-03,273.7099914550781,274.17999267578125,270.9800109863281,271.5,271.5,2432800
+2019-04-04,270.9800109863281,271.4700012207031,263.7200012207031,267.8900146484375,267.8900146484375,2947400
+2019-04-05,269.44000244140625,269.94000244140625,266.5899963378906,267.45001220703125,267.45001220703125,1970500
+2019-04-08,266.9599914550781,269.0899963378906,264.70001220703125,268.80999755859375,268.80999755859375,1796800
+2019-04-09,267.1199951171875,269.989990234375,266.79998779296875,268.989990234375,268.989990234375,1605900
+2019-04-10,269.4700012207031,272.1600036621094,269.010009765625,271.5799865722656,271.5799865722656,1469700
+2019-04-11,271.95001220703125,272.9200134277344,270.7699890136719,271.8999938964844,271.8999938964844,2085600
+2019-04-12,273.010009765625,273.510009765625,270.82000732421875,271.8599853515625,271.8599853515625,1681100
+2019-04-15,271.8599853515625,273.7099914550781,270.6199951171875,272.2200012207031,272.2200012207031,1462300
+2019-04-16,273.07000732421875,273.3900146484375,269.6400146484375,271.42999267578125,271.42999267578125,1638400
+2019-04-17,272.1700134277344,272.6700134277344,268.44000244140625,269.45001220703125,269.45001220703125,2391500
+2019-04-18,270.0899963378906,270.82000732421875,266.6400146484375,270.57000732421875,270.57000732421875,2028900
+2019-04-22,269.82000732421875,272.32000732421875,269.20001220703125,272.2099914550781,272.2099914550781,1364700
+2019-04-23,272.5400085449219,278.8900146484375,271.5899963378906,278.489990234375,278.489990234375,2693600
+2019-04-24,279.2200012207031,280.1700134277344,275.25,275.45001220703125,275.45001220703125,1867600
+2019-04-25,278.3999938964844,279.5199890136719,274.3800048828125,277.6600036621094,277.6600036621094,1747200
+2019-04-26,278.17999267578125,282.0,275.7900085449219,281.9599914550781,281.9599914550781,2114000
+2019-04-29,286.4599914550781,291.7099914550781,285.3800048828125,286.1400146484375,286.1400146484375,5592400
+2019-04-30,286.1000061035156,289.7699890136719,285.25,289.25,289.25,3068000
+2019-05-01,291.0,291.0,283.19000244140625,283.3500061035156,283.3500061035156,2056200
+2019-05-02,283.1400146484375,284.5899963378906,278.1499938964844,279.6400146484375,279.6400146484375,2482300
+2019-05-03,282.55999755859375,286.3500061035156,282.3900146484375,285.5799865722656,285.5799865722656,1979500
+2019-05-06,277.6000061035156,284.2200012207031,275.80999755859375,283.6600036621094,283.6600036621094,1994500
+2019-05-07,278.82000732421875,280.6499938964844,273.6700134277344,277.07000732421875,277.07000732421875,2568000
+2019-05-08,275.8299865722656,278.3699951171875,274.1600036621094,276.7699890136719,276.7699890136719,2610800
+2019-05-09,274.1600036621094,277.1199951171875,270.79998779296875,275.7900085449219,275.7900085449219,1866800
+2019-05-10,273.5799865722656,279.5,270.32000732421875,278.4800109863281,278.4800109863281,2097500
+2019-05-13,270.57000732421875,274.19000244140625,267.2200012207031,267.70001220703125,267.70001220703125,2698300
+2019-05-14,269.42999267578125,274.2300109863281,269.2900085449219,271.8599853515625,271.8599853515625,2046600
+2019-05-15,269.82000732421875,276.95001220703125,269.5,276.82000732421875,276.82000732421875,2708600
+2019-05-16,278.6300048828125,285.8699951171875,278.3999938964844,283.54998779296875,283.54998779296875,3413100
+2019-05-17,281.67999267578125,284.4100036621094,279.07000732421875,279.8500061035156,279.8500061035156,2223500
+2019-05-20,276.1000061035156,277.8900146484375,273.3999938964844,275.45001220703125,275.45001220703125,2392000
+2019-05-21,278.2099914550781,280.0,277.04998779296875,278.07000732421875,278.07000732421875,1793500
+2019-05-22,277.4200134277344,282.739990234375,277.260009765625,281.82000732421875,281.82000732421875,1570500
+2019-05-23,278.2900085449219,278.42999267578125,271.69000244140625,274.25,274.25,2706400
+2019-05-24,273.5400085449219,277.4800109863281,273.5400085449219,274.7699890136719,274.7699890136719,1878300
+2019-05-28,276.489990234375,281.45001220703125,275.3699951171875,278.25,278.25,2475800
+2019-05-29,275.2900085449219,276.79998779296875,272.2799987792969,273.3800048828125,273.3800048828125,1806000
+2019-05-30,274.42999267578125,275.0899963378906,272.42999267578125,274.510009765625,274.510009765625,1601100
+2019-05-31,271.2799987792969,272.9100036621094,268.75,270.8999938964844,270.8999938964844,2526600
+2019-06-03,270.510009765625,272.80999755859375,257.5299987792969,259.0299987792969,259.0299987792969,3903400
+2019-06-04,263.2699890136719,268.92999267578125,257.4599914550781,268.7099914550781,268.7099914550781,3750800
+2019-06-05,272.7799987792969,273.2099914550781,268.3900146484375,272.8599853515625,272.8599853515625,2650400
+2019-06-06,273.7200012207031,275.760009765625,271.04998779296875,274.79998779296875,274.79998779296875,2211800
+2019-06-07,275.8699951171875,282.3699951171875,275.510009765625,278.1600036621094,278.1600036621094,2758900
+2019-06-10,280.9800109863281,284.9800109863281,280.20001220703125,280.3399963378906,280.3399963378906,2487700
+2019-06-11,283.9100036621094,284.8900146484375,272.0299987792969,275.989990234375,275.989990234375,2969300
+2019-06-12,276.1300048828125,277.55999755859375,274.5799865722656,276.8399963378906,276.8399963378906,1313700
+2019-06-13,278.5899963378906,278.9599914550781,275.9200134277344,276.29998779296875,276.29998779296875,1696400
+2019-06-14,275.9100036621094,277.1000061035156,274.0,274.2799987792969,274.2799987792969,2262800
+2019-06-17,274.6300048828125,277.4700012207031,274.6300048828125,275.6000061035156,275.6000061035156,2254200
+2019-06-18,280.3699951171875,280.489990234375,276.6199951171875,276.7799987792969,276.7799987792969,4529300
+2019-06-19,287.0,292.0,284.3399963378906,291.2099914550781,291.2099914550781,9738600
+2019-06-20,293.25,302.6600036621094,293.25,302.1099853515625,302.1099853515625,5632500
+2019-06-21,301.4599914550781,304.0,299.0899963378906,299.3299865722656,299.3299865722656,4015500
+2019-06-24,300.0,302.5799865722656,298.69000244140625,299.8699951171875,299.8699951171875,2868900
+2019-06-25,299.2099914550781,300.6499938964844,287.0,287.9700012207031,287.9700012207031,4638500
+2019-06-26,291.260009765625,292.760009765625,288.70001220703125,288.7200012207031,288.7200012207031,2896800
+2019-06-27,290.0400085449219,294.6700134277344,290.0400085449219,293.2300109863281,293.2300109863281,2596800
+2019-06-28,294.5,295.1000061035156,291.95001220703125,294.6499938964844,294.6499938964844,2648300
+2019-07-01,299.54998779296875,301.8999938964844,297.6600036621094,300.9700012207031,300.9700012207031,2619500
+2019-07-02,301.19000244140625,301.5799865722656,299.3599853515625,301.3900146484375,301.3900146484375,1816600
+2019-07-03,302.0,305.8599853515625,301.2900085449219,305.70001220703125,305.70001220703125,1585300
+2019-07-05,304.010009765625,305.239990234375,298.92999267578125,303.9800109863281,303.9800109863281,2872700
+2019-07-08,302.760009765625,303.1099853515625,300.1300048828125,302.9200134277344,302.9200134277344,1909200
+2019-07-09,300.55999755859375,305.1300048828125,300.2200012207031,304.20001220703125,304.20001220703125,1644300
+2019-07-10,305.1000061035156,309.32000732421875,305.1000061035156,306.9800109863281,306.9800109863281,1954100
+2019-07-11,307.3900146484375,310.1700134277344,305.8999938964844,307.6000061035156,307.6000061035156,1951500
+2019-07-12,308.010009765625,309.70001220703125,304.9599914550781,309.4200134277344,309.4200134277344,1624800
+2019-07-15,310.0,310.4599914550781,307.7200012207031,308.760009765625,308.760009765625,1161600
+2019-07-16,308.0,308.4599914550781,305.07000732421875,305.70001220703125,305.70001220703125,1838700
+2019-07-17,307.1300048828125,310.9599914550781,306.75,309.3900146484375,309.3900146484375,2298100
+2019-07-18,307.2099914550781,310.9200134277344,306.8500061035156,310.0799865722656,310.0799865722656,1597200
+2019-07-19,311.55999755859375,313.1099853515625,305.2699890136719,306.8699951171875,306.8699951171875,2100200
+2019-07-22,308.3900146484375,309.9200134277344,307.1400146484375,308.54998779296875,308.54998779296875,1336400
+2019-07-23,309.9100036621094,309.9800109863281,305.2200012207031,307.8800048828125,307.8800048828125,1826800
+2019-07-24,305.80999755859375,310.7300109863281,305.80999755859375,310.2699890136719,310.2699890136719,1458800
+2019-07-25,308.6600036621094,309.6600036621094,306.1000061035156,308.7300109863281,308.7300109863281,1378500
+2019-07-26,309.9700012207031,312.5,309.260009765625,311.2699890136719,311.2699890136719,1507800
+2019-07-29,311.94000244140625,311.94000244140625,301.4800109863281,307.2200012207031,307.2200012207031,2778400
+2019-07-30,305.07000732421875,307.0899963378906,302.54998779296875,303.6400146484375,303.6400146484375,2158000
+2019-07-31,303.6099853515625,304.95001220703125,295.1099853515625,298.8599853515625,298.8599853515625,3066900
+2019-08-01,299.1499938964844,304.989990234375,296.7699890136719,298.44000244140625,298.44000244140625,3210200
+2019-08-02,295.57000732421875,297.3500061035156,289.4200134277344,293.7099914550781,293.7099914550781,3400900
+2019-08-05,285.0400085449219,286.8699951171875,276.7799987792969,280.3599853515625,280.3599853515625,4292600
+2019-08-06,283.6300048828125,286.989990234375,282.5,286.2099914550781,286.2099914550781,2552100
+2019-08-07,282.239990234375,290.260009765625,282.0,289.0199890136719,289.0199890136719,2196700
+2019-08-08,292.75,297.8699951171875,290.20001220703125,297.7799987792969,297.7799987792969,2506000
+2019-08-09,296.1400146484375,298.2699890136719,292.1499938964844,294.8299865722656,294.8299865722656,1451100
+2019-08-12,293.1400146484375,294.4200134277344,287.4100036621094,288.6499938964844,288.6499938964844,1580500
+2019-08-13,288.2300109863281,295.5,286.3900146484375,293.1700134277344,293.1700134277344,2326400
+2019-08-14,287.6000061035156,289.6499938964844,281.42999267578125,283.6600036621094,283.6600036621094,2586000
+2019-08-15,285.6400146484375,286.489990234375,280.8599853515625,282.7099914550781,282.7099914550781,2336800
+2019-08-16,285.5799865722656,290.1499938964844,283.32000732421875,287.45001220703125,287.45001220703125,1954500
+2019-08-19,291.32000732421875,291.7699890136719,287.1700134277344,287.9700012207031,287.9700012207031,1955200
+2019-08-20,287.9700012207031,288.6600036621094,285.3999938964844,285.7099914550781,285.7099914550781,1491000
+2019-08-21,288.5400085449219,292.9200134277344,286.510009765625,291.5299987792969,291.5299987792969,1520200
+2019-08-22,292.57000732421875,292.8999938964844,285.1199951171875,287.69000244140625,287.69000244140625,1743200
+2019-08-23,289.2300109863281,293.57000732421875,280.9700012207031,282.44000244140625,282.44000244140625,2851900
+2019-08-26,284.8599853515625,288.8900146484375,283.510009765625,288.739990234375,288.739990234375,1792800
+2019-08-27,290.6600036621094,291.8500061035156,286.5299987792969,289.45001220703125,289.45001220703125,1792300
+2019-08-28,286.54998779296875,287.989990234375,280.4200134277344,282.1300048828125,282.1300048828125,2776300
+2019-08-29,285.7099914550781,287.70001220703125,283.6199951171875,286.6300048828125,286.6300048828125,2171900
+2019-08-30,287.4100036621094,288.5,280.1199951171875,284.510009765625,284.510009765625,2373300
+2019-09-03,284.25,287.4599914550781,281.3999938964844,282.45001220703125,282.45001220703125,1837000
+2019-09-04,286.0400085449219,286.25,282.4599914550781,284.6000061035156,284.6000061035156,1516000
+2019-09-05,287.8299865722656,288.010009765625,281.5199890136719,287.75,287.75,2835900
+2019-09-06,288.20001220703125,289.5899963378906,283.9599914550781,284.94000244140625,284.94000244140625,2273100
+2019-09-09,286.5199890136719,286.92999267578125,276.6000061035156,279.29998779296875,279.29998779296875,3134500
+2019-09-10,277.5799865722656,277.5799865722656,272.3399963378906,276.1400146484375,276.1400146484375,4097800
+2019-09-11,277.6600036621094,280.30999755859375,274.0,277.7799987792969,277.7799987792969,2594000
+2019-09-12,281.0,282.2799987792969,277.94000244140625,278.0199890136719,278.0199890136719,2955000
+2019-09-13,278.2200012207031,280.2799987792969,276.32000732421875,278.3500061035156,278.3500061035156,2948600
+2019-09-16,276.6199951171875,283.04998779296875,275.29998779296875,282.92999267578125,282.92999267578125,2774700
+2019-09-17,284.0400085449219,285.29998779296875,280.3599853515625,284.69000244140625,284.69000244140625,4069200
+2019-09-18,275.3500061035156,280.2900085449219,270.0199890136719,279.7200012207031,279.7200012207031,7449700
+2019-09-19,280.1700134277344,284.3699951171875,279.8299865722656,281.260009765625,281.260009765625,3163500
+2019-09-20,281.6000061035156,283.20001220703125,274.95001220703125,277.9100036621094,277.9100036621094,4046500
+2019-09-23,275.92999267578125,279.5799865722656,275.4100036621094,277.44000244140625,277.44000244140625,1966300
+2019-09-24,279.5799865722656,280.70001220703125,271.0799865722656,272.4700012207031,272.4700012207031,3288100
+2019-09-25,271.8999938964844,277.7099914550781,267.7300109863281,277.42999267578125,277.42999267578125,3307300
+2019-09-26,278.4599914550781,285.8999938964844,277.010009765625,283.80999755859375,283.80999755859375,4270800
+2019-09-27,284.6300048828125,284.9800109863281,274.1199951171875,277.5400085449219,277.5400085449219,3167600
+2019-09-30,277.5400085449219,279.0,275.1400146484375,276.25,276.25,3992300
+2019-10-01,278.989990234375,279.6499938964844,271.8699951171875,272.7099914550781,272.7099914550781,3245800
+2019-10-02,271.17999267578125,271.17999267578125,265.19000244140625,266.6600036621094,266.6600036621094,3370100
+2019-10-03,266.9200134277344,272.79998779296875,263.8500061035156,272.3999938964844,272.3999938964844,3545100
+2019-10-04,273.1099853515625,278.0799865722656,273.1099853515625,276.9599914550781,276.9599914550781,2566300
+2019-10-07,276.32000732421875,278.489990234375,275.5899963378906,276.8999938964844,276.8999938964844,1823500
+2019-10-08,274.4599914550781,275.4100036621094,270.79998779296875,270.8299865722656,270.8299865722656,2135900
+2019-10-09,273.5199890136719,275.54998779296875,272.8599853515625,274.2699890136719,274.2699890136719,1359400
+2019-10-10,274.05999755859375,276.7099914550781,272.7900085449219,274.9800109863281,274.9800109863281,1562300
+2019-10-11,278.3699951171875,281.2699890136719,277.6300048828125,278.2900085449219,278.2900085449219,2087600
+2019-10-14,278.1099853515625,279.4200134277344,277.1499938964844,277.7799987792969,277.7799987792969,1372600
+2019-10-15,278.1700134277344,281.510009765625,278.0199890136719,279.3900146484375,279.3900146484375,1964000
+2019-10-16,270.2300109863281,272.80999755859375,267.510009765625,272.70001220703125,272.70001220703125,4315200
+2019-10-17,272.6099853515625,274.1199951171875,267.1499938964844,269.239990234375,269.239990234375,3319100
+2019-10-18,269.3599853515625,269.67999267578125,262.1000061035156,265.5199890136719,265.5199890136719,4391000
+2019-10-21,265.6300048828125,267.42999267578125,262.57000732421875,266.8399963378906,266.8399963378906,2868800
+2019-10-22,268.489990234375,269.2799987792969,260.6400146484375,261.0899963378906,261.0899963378906,3349100
+2019-10-23,261.0,265.5199890136719,259.57000732421875,261.32000732421875,261.32000732421875,3020400
+2019-10-24,264.0400085449219,271.4599914550781,263.25,269.70001220703125,269.70001220703125,3511000
+2019-10-25,267.79998779296875,271.6099853515625,267.0199890136719,270.9800109863281,270.9800109863281,1822300
+2019-10-28,271.5799865722656,272.2900085449219,268.3800048828125,271.3500061035156,271.3500061035156,2281900
+2019-10-29,271.67999267578125,273.7200012207031,271.05999755859375,271.45001220703125,271.45001220703125,1723500
+2019-10-30,273.25,278.6499938964844,272.6099853515625,278.4100036621094,278.4100036621094,2320800
+2019-10-31,278.2699890136719,279.32000732421875,275.30999755859375,277.92999267578125,277.92999267578125,2845400
+2019-11-01,279.1400146484375,281.8299865722656,277.2699890136719,277.82000732421875,277.82000732421875,2827200
+2019-11-04,280.55999755859375,281.2099914550781,276.04998779296875,277.5,277.5,2790200
+2019-11-05,292.1099853515625,292.8800048828125,283.6000061035156,289.2900085449219,289.2900085449219,6170600
+2019-11-06,289.1099853515625,289.260009765625,285.6099853515625,287.3999938964844,287.3999938964844,2762400
+2019-11-07,288.29998779296875,293.4800109863281,287.0,290.7699890136719,290.7699890136719,3201600
+2019-11-08,290.0199890136719,292.4599914550781,288.4800109863281,292.4599914550781,292.4599914550781,1628500
+2019-11-11,291.95001220703125,292.3399963378906,289.70001220703125,290.2699890136719,290.2699890136719,1777400
+2019-11-12,290.7900085449219,294.1600036621094,290.2699890136719,291.7200012207031,291.7200012207031,2084900
+2019-11-13,291.8599853515625,293.70001220703125,290.260009765625,293.5400085449219,293.5400085449219,1739900
+2019-11-14,293.5400085449219,295.0799865722656,292.1499938964844,294.5299987792969,294.5299987792969,1459700
+2019-11-15,296.5400085449219,297.5,293.55999755859375,297.5,297.5,2011300
+2019-11-18,297.54998779296875,298.55999755859375,296.0,297.1600036621094,297.1600036621094,1632700
+2019-11-19,298.75,300.739990234375,296.3900146484375,300.6000061035156,300.6000061035156,2142700
+2019-11-20,299.3900146484375,302.04998779296875,297.04998779296875,300.1000061035156,300.1000061035156,1841300
+2019-11-21,298.989990234375,300.3500061035156,296.6199951171875,298.79998779296875,298.79998779296875,1609800
+2019-11-22,299.5899963378906,299.9200134277344,295.79998779296875,299.29998779296875,299.29998779296875,1508900
+2019-11-25,300.4800109863281,305.45001220703125,300.4800109863281,305.2799987792969,305.2799987792969,2205400
+2019-11-26,305.0,309.05999755859375,304.8900146484375,307.8999938964844,307.8999938964844,2619000
+2019-11-27,308.5,309.1700134277344,305.739990234375,309.05999755859375,309.05999755859375,1469700
+2019-11-29,308.5199890136719,310.0,308.0,309.5299987792969,309.5299987792969,1175100
+2019-12-02,309.2200012207031,309.8999938964844,299.510009765625,302.75,302.75,2891400
+2019-12-03,298.239990234375,304.4599914550781,297.32000732421875,303.9100036621094,303.9100036621094,1608500
+2019-12-04,305.0,305.3299865722656,301.2799987792969,302.510009765625,302.510009765625,1522800
+2019-12-05,303.1300048828125,304.239990234375,301.0,303.0299987792969,303.0299987792969,1698100
+2019-12-06,306.20001220703125,306.75,303.1600036621094,306.2300109863281,306.2300109863281,1733000
+2019-12-09,308.9100036621094,310.9100036621094,306.70001220703125,307.04998779296875,307.04998779296875,2892500
+2019-12-10,306.6199951171875,309.0299987792969,304.1000061035156,304.1700134277344,304.1700134277344,2155300
+2019-12-11,305.1499938964844,305.3800048828125,301.4800109863281,303.739990234375,303.739990234375,2928600
+2019-12-12,303.0,306.5799865722656,300.7200012207031,305.9599914550781,305.9599914550781,3104600
+2019-12-13,314.1099853515625,321.7300109863281,313.739990234375,317.94000244140625,317.94000244140625,6606700
+2019-12-16,319.2699890136719,325.25,319.2699890136719,323.79998779296875,323.79998779296875,3436700
+2019-12-17,325.0400085449219,325.0799865722656,321.75,322.8500061035156,322.8500061035156,2331900
+2019-12-18,322.1000061035156,326.82000732421875,322.010009765625,324.3800048828125,324.3800048828125,2332600
+2019-12-19,324.3800048828125,327.9599914550781,324.260009765625,327.6300048828125,327.6300048828125,2561400
+2019-12-20,328.3699951171875,330.0,325.6199951171875,327.6099853515625,327.6099853515625,4233000
+2019-12-23,328.8299865722656,329.8800048828125,327.260009765625,328.95001220703125,328.95001220703125,2210600
+2019-12-24,329.0,331.5400085449219,328.67999267578125,329.6400146484375,329.6400146484375,1066400
+2019-12-26,329.6300048828125,331.2799987792969,329.6300048828125,331.20001220703125,331.20001220703125,1055100
+2019-12-27,332.8800048828125,332.8800048828125,329.7699890136719,330.7900085449219,330.7900085449219,1229800
+2019-12-30,330.3500061035156,330.4700012207031,325.1700134277344,328.3399963378906,328.3399963378906,1896700
+2019-12-31,326.25,329.94000244140625,326.25,329.80999755859375,329.80999755859375,1592300
+2020-01-02,330.0,334.4800109863281,329.1700134277344,334.42999267578125,334.42999267578125,1990100
+2020-01-03,329.1700134277344,332.9800109863281,328.69000244140625,331.80999755859375,331.80999755859375,1577600
+2020-01-06,328.2900085449219,333.9100036621094,328.19000244140625,333.7099914550781,333.7099914550781,1874700
+2020-01-07,334.1499938964844,334.7900085449219,332.30999755859375,333.3900146484375,333.3900146484375,2500800
+2020-01-08,333.80999755859375,339.2300109863281,333.3999938964844,337.8699951171875,337.8699951171875,2248500
+2020-01-09,340.1400146484375,341.80999755859375,338.19000244140625,340.45001220703125,340.45001220703125,1626300
+2020-01-10,342.04998779296875,343.3599853515625,339.6199951171875,339.80999755859375,339.80999755859375,1480400
+2020-01-13,341.5400085449219,345.7300109863281,341.2200012207031,345.6300048828125,345.6300048828125,2069200
+2020-01-14,347.010009765625,347.2699890136719,343.1499938964844,344.6300048828125,344.6300048828125,2274400
+2020-01-15,346.4200134277344,347.5,342.4599914550781,342.94000244140625,342.94000244140625,2213300
+2020-01-16,345.9800109863281,345.989990234375,342.760009765625,345.3800048828125,345.3800048828125,2439600
+2020-01-17,349.0,349.95001220703125,346.3800048828125,349.739990234375,349.739990234375,2536100
+2020-01-21,346.3699951171875,352.3699951171875,345.6199951171875,350.0,350.0,2121200
+2020-01-22,352.6000061035156,354.2799987792969,349.9599914550781,350.05999755859375,350.05999755859375,1600300
+2020-01-23,351.0199890136719,352.1600036621094,347.8500061035156,351.760009765625,351.760009765625,2084400
+2020-01-24,354.1000061035156,355.69000244140625,349.20001220703125,351.3699951171875,351.3699951171875,1640200
+2020-01-27,341.0400085449219,349.8999938964844,340.3999938964844,346.8999938964844,346.8999938964844,2652000
+2020-01-28,349.0,355.6600036621094,347.1199951171875,354.6300048828125,354.6300048828125,2270800
+2020-01-29,356.70001220703125,356.70001220703125,351.3599853515625,351.6600036621094,351.6600036621094,1521300
+2020-01-30,349.69000244140625,356.82000732421875,349.69000244140625,356.739990234375,356.739990234375,1834900
+2020-01-31,355.8399963378906,355.8399963378906,348.29998779296875,351.1400146484375,351.1400146484375,3692900
+2020-02-03,353.4100036621094,358.6700134277344,352.2900085449219,358.0,358.0,2693800
+2020-02-04,363.42999267578125,367.44000244140625,360.45001220703125,366.739990234375,366.739990234375,3053000
+2020-02-05,373.989990234375,374.4800109863281,362.30999755859375,365.54998779296875,365.54998779296875,2463400
+2020-02-06,366.1600036621094,368.25,363.010009765625,367.4599914550781,367.4599914550781,2224500
+2020-02-07,366.0,369.3399963378906,364.3800048828125,366.0899963378906,366.0899963378906,2092700
+2020-02-10,365.44000244140625,370.80999755859375,365.2200012207031,370.0,370.0,2426800
+2020-02-11,373.0299987792969,373.70001220703125,367.25,369.2799987792969,369.2799987792969,2004700
+2020-02-12,370.6400146484375,374.42999267578125,367.1499938964844,374.2900085449219,374.2900085449219,2355600
+2020-02-13,372.55999755859375,377.7099914550781,372.3900146484375,374.8399963378906,374.8399963378906,1917100
+2020-02-14,376.2799987792969,379.8299865722656,375.8500061035156,379.6700134277344,379.6700134277344,1690300
+2020-02-18,380.20001220703125,382.5899963378906,378.5899963378906,378.8500061035156,378.8500061035156,2074400
+2020-02-19,383.8299865722656,385.0,381.4800109863281,383.2799987792969,383.2799987792969,2580400
+2020-02-20,384.0,386.75,373.4800109863281,378.9599914550781,378.9599914550781,3789300
+2020-02-21,378.0199890136719,378.3399963378906,368.75,372.95001220703125,372.95001220703125,2742800
+2020-02-24,355.3900146484375,363.4599914550781,349.0,357.4100036621094,357.4100036621094,3924000
+2020-02-25,361.0,363.9700012207031,346.2799987792969,347.79998779296875,347.79998779296875,4188100
+2020-02-26,349.3999938964844,360.07000732421875,348.6000061035156,351.3399963378906,351.3399963378906,3489700
+2020-02-27,340.0,352.239990234375,337.2699890136719,337.5199890136719,337.5199890136719,4737700
+2020-02-28,324.4200134277344,345.4599914550781,324.0,345.1199951171875,345.1199951171875,6463400
+2020-03-02,349.80999755859375,360.75,342.6099853515625,360.2799987792969,360.2799987792969,5398100
+2020-03-03,361.760009765625,364.95001220703125,344.0400085449219,348.3399963378906,348.3399963378906,4204500
+2020-03-04,354.3800048828125,364.2699890136719,350.0799865722656,363.8500061035156,363.8500061035156,4146300
+2020-03-05,355.05999755859375,360.45001220703125,347.19000244140625,351.0299987792969,351.0299987792969,3199000
+2020-03-06,340.45001220703125,344.1600036621094,326.6000061035156,336.7699890136719,336.7699890136719,5622900
+2020-03-09,311.67999267578125,322.44000244140625,305.3299865722656,305.7900085449219,305.7900085449219,5291900
+2020-03-10,318.9800109863281,332.94000244140625,309.30999755859375,332.3800048828125,332.3800048828125,5973700
+2020-03-11,324.32000732421875,326.3599853515625,309.0,315.2300109863281,315.2300109863281,4869200
+2020-03-12,290.4100036621094,310.1300048828125,283.0,285.0,285.0,7230200
+2020-03-13,312.8800048828125,336.0,298.0,335.5,335.5,8935200
+2020-03-16,288.3599853515625,307.1099853515625,283.25,286.0299987792969,286.0299987792969,7140100
+2020-03-17,291.20001220703125,312.95001220703125,278.3500061035156,311.80999755859375,311.80999755859375,6189100
+2020-03-18,290.0,296.8699951171875,255.1300048828125,294.6099853515625,294.6099853515625,7293300
+2020-03-19,291.7699890136719,318.7099914550781,281.1000061035156,307.510009765625,307.510009765625,6023800
+2020-03-20,312.9200134277344,324.79998779296875,293.7699890136719,295.3399963378906,295.3399963378906,7461800
+2020-03-23,296.6700134277344,312.489990234375,287.7799987792969,307.2699890136719,307.2699890136719,6016800
+2020-03-24,322.9599914550781,326.989990234375,301.5899963378906,310.0,310.0,6592200
+2020-03-25,308.0,317.6499938964844,298.1300048828125,305.9100036621094,305.9100036621094,4830400
+2020-03-26,305.989990234375,324.42999267578125,305.69000244140625,322.6700134277344,322.6700134277344,4531000
+2020-03-27,311.70001220703125,314.2900085449219,300.6300048828125,305.8299865722656,305.8299865722656,4862100
+2020-03-30,308.8900146484375,322.9700012207031,308.010009765625,318.3900146484375,318.3900146484375,4340200
+2020-03-31,316.4100036621094,326.3299865722656,312.67999267578125,318.239990234375,318.239990234375,6413700
+2020-04-01,307.0,309.6099853515625,298.32000732421875,301.2099914550781,301.2099914550781,3903000
+2020-04-02,297.760009765625,306.5,293.17999267578125,303.9599914550781,303.9599914550781,3589700
+2020-04-03,302.05999755859375,303.4700012207031,289.7099914550781,293.6099853515625,293.6099853515625,3934700
+2020-04-06,306.55999755859375,320.510009765625,299.9599914550781,319.1300048828125,319.1300048828125,5145100
+2020-04-07,327.4100036621094,328.32000732421875,306.29998779296875,308.92999267578125,308.92999267578125,5422300
+2020-04-08,313.8800048828125,317.7200012207031,308.20001220703125,317.17999267578125,317.17999267578125,4002500
+2020-04-09,318.6499938964844,320.7799987792969,310.7900085449219,318.70001220703125,318.70001220703125,3290200
+2020-04-13,315.94000244140625,320.8999938964844,313.75,320.6499938964844,320.6499938964844,1839000
+2020-04-14,328.7699890136719,342.1000061035156,328.4700012207031,340.7699890136719,340.7699890136719,3858900
+2020-04-15,335.3399963378906,339.2200012207031,329.6499938964844,332.54998779296875,332.54998779296875,2818600
+2020-04-16,339.7099914550781,345.5199890136719,336.0400085449219,342.70001220703125,342.70001220703125,3918600
+2020-04-17,350.0899963378906,350.3800048828125,340.5,344.1099853515625,344.1099853515625,3342400
+2020-04-20,340.7900085449219,348.5,338.75,344.8800048828125,344.8800048828125,2772000
+2020-04-21,340.8999938964844,342.760009765625,325.2099914550781,328.989990234375,328.989990234375,3548200
+2020-04-22,337.4100036621094,339.3800048828125,332.79998779296875,336.7699890136719,336.7699890136719,2231500
+2020-04-23,338.8999938964844,341.75,334.79998779296875,335.3699951171875,335.3699951171875,2120300
+2020-04-24,338.0,344.70001220703125,333.5,344.1000061035156,344.1000061035156,2143900
+2020-04-27,348.79998779296875,349.9599914550781,345.1199951171875,348.5,348.5,2375200
+2020-04-28,353.0899963378906,353.45001220703125,332.57000732421875,333.45001220703125,333.45001220703125,3895600
+2020-04-29,339.5299987792969,351.25,335.44000244140625,349.1700134277344,349.1700134277344,5006400
+2020-04-30,348.010009765625,356.2300109863281,346.54998779296875,353.6400146484375,353.6400146484375,3902200
+2020-05-01,347.239990234375,350.30999755859375,340.260009765625,343.8399963378906,343.8399963378906,2578600
+2020-05-04,340.739990234375,350.6000061035156,340.0,349.1099853515625,349.1099853515625,2372000
+2020-05-05,353.3800048828125,359.70001220703125,352.3900146484375,356.1300048828125,356.1300048828125,2377400
+2020-05-06,357.9200134277344,366.7900085449219,357.1300048828125,362.5199890136719,362.5199890136719,2319700
+2020-05-07,368.82000732421875,369.5,365.5,366.7799987792969,366.7799987792969,2465200
+2020-05-08,370.0,371.1000061035156,365.4100036621094,367.510009765625,367.510009765625,2547200
+2020-05-11,365.8399963378906,373.6300048828125,364.5,371.4200134277344,371.4200134277344,2266200
+2020-05-12,371.4599914550781,372.7200012207031,364.54998779296875,365.1000061035156,365.1000061035156,2071800
+2020-05-13,366.45001220703125,367.42999267578125,352.7099914550781,358.55999755859375,358.55999755859375,3365500
+2020-05-14,354.0,357.0,348.010009765625,355.3900146484375,355.3900146484375,2752000
+2020-05-15,351.57000732421875,365.4800109863281,351.5299987792969,365.29998779296875,365.29998779296875,2626600
+2020-05-18,371.5899963378906,375.489990234375,367.2099914550781,367.9700012207031,367.9700012207031,2351900
+2020-05-19,369.8800048828125,376.0,368.8900146484375,372.20001220703125,372.20001220703125,2753700
+2020-05-20,377.2099914550781,384.3999938964844,377.05999755859375,383.6300048828125,383.6300048828125,2824700
+2020-05-21,382.0,385.1199951171875,380.6000061035156,382.1700134277344,382.1700134277344,2261100
+2020-05-22,381.3900146484375,386.5199890136719,380.95001220703125,385.260009765625,385.260009765625,1688200
+2020-05-26,391.0,391.2699890136719,374.80999755859375,376.6300048828125,376.6300048828125,3526000
+2020-05-27,373.239990234375,375.70001220703125,361.44000244140625,375.1700134277344,375.1700134277344,3553300
+2020-05-28,372.5,386.8999938964844,372.5,379.8299865722656,379.8299865722656,2903600
+2020-05-29,382.6199951171875,389.04998779296875,377.0799865722656,386.6000061035156,386.6000061035156,5892000
+2020-06-01,387.0799865722656,389.989990234375,382.8999938964844,389.67999267578125,389.67999267578125,2034100
+2020-06-02,389.9200134277344,390.9100036621094,382.0299987792969,390.44000244140625,390.44000244140625,2509600
+2020-06-03,390.82000732421875,391.1400146484375,387.4599914550781,389.9200134277344,389.9200134277344,2537100
+2020-06-04,389.5,395.7200012207031,382.2799987792969,385.79998779296875,385.79998779296875,2422600
+2020-06-05,384.6400146484375,396.1700134277344,382.0,392.8999938964844,392.8999938964844,2793700
+2020-06-08,391.0,398.1000061035156,385.8399963378906,397.7799987792969,397.7799987792969,2593000
+2020-06-09,397.0299987792969,402.30999755859375,394.1499938964844,397.1600036621094,397.1600036621094,2279300
+2020-06-10,399.5899963378906,409.9800109863281,399.489990234375,406.82000732421875,406.82000732421875,3611600
+2020-06-11,400.0,404.20001220703125,387.3699951171875,387.6700134277344,387.6700134277344,4123700
+2020-06-12,409.29998779296875,411.7200012207031,395.4100036621094,406.5400085449219,406.5400085449219,8332600
+2020-06-15,398.79998779296875,406.1099853515625,397.0,401.3399963378906,401.3399963378906,3781500
+2020-06-16,407.8299865722656,414.67999267578125,405.4800109863281,411.6700134277344,411.6700134277344,3764400
+2020-06-17,414.0,417.4599914550781,411.3599853515625,413.489990234375,413.489990234375,2112300
+2020-06-18,413.5,420.8399963378906,413.0,420.4599914550781,420.4599914550781,2578400
+2020-06-19,423.760009765625,429.2699890136719,419.6499938964844,428.010009765625,428.010009765625,3931600
+2020-06-22,428.9599914550781,438.95001220703125,428.5400085449219,438.6400146484375,438.6400146484375,3156300
+2020-06-23,440.07000732421875,446.1499938964844,436.010009765625,440.54998779296875,440.54998779296875,3065900
+2020-06-24,440.0,442.6700134277344,427.4700012207031,431.67999267578125,431.67999267578125,3329400
+2020-06-25,430.010009765625,437.989990234375,427.5799865722656,436.95001220703125,436.95001220703125,2275200
+2020-06-26,436.0,438.17999267578125,424.7099914550781,426.9200134277344,426.9200134277344,3829700
+2020-06-29,427.1099853515625,428.4800109863281,416.0299987792969,424.20001220703125,424.20001220703125,2623900
+2020-06-30,426.67999267578125,436.9100036621094,423.8599853515625,435.30999755859375,435.30999755859375,2944700
+2020-07-01,434.79998779296875,442.04998779296875,433.6199951171875,439.80999755859375,439.80999755859375,2581700
+2020-07-02,445.0,448.1600036621094,441.3599853515625,442.95001220703125,442.95001220703125,2503000
+2020-07-06,448.0,455.5299987792969,444.69000244140625,452.5899963378906,452.5899963378906,2761200
+2020-07-07,452.5899963378906,459.44000244140625,448.7200012207031,449.3599853515625,449.3599853515625,2684600
+2020-07-08,453.760009765625,458.239990234375,452.0,457.67999267578125,457.67999267578125,1999200
+2020-07-09,460.44000244140625,463.79998779296875,451.8800048828125,460.8399963378906,460.8399963378906,2269800
+2020-07-10,460.8299865722656,467.2099914550781,455.4800109863281,466.20001220703125,466.20001220703125,3676200
+2020-07-13,469.7699890136719,470.6099853515625,440.6400146484375,442.4700012207031,442.4700012207031,3480700
+2020-07-14,435.739990234375,437.2099914550781,416.2900085449219,433.7799987792969,433.7799987792969,5666700
+2020-07-15,434.9100036621094,439.6300048828125,428.7300109863281,433.010009765625,433.010009765625,2566200
+2020-07-16,428.42999267578125,430.5899963378906,418.510009765625,426.2900085449219,426.2900085449219,2677700
+2020-07-17,428.1199951171875,433.5,423.70001220703125,432.4200134277344,432.4200134277344,2568200
+2020-07-20,434.05999755859375,456.8900146484375,433.0,455.2699890136719,455.2699890136719,3512500
+2020-07-21,456.07000732421875,456.989990234375,441.75,444.2799987792969,444.2799987792969,2027600
+2020-07-22,447.54998779296875,449.3699951171875,441.760009765625,445.04998779296875,445.04998779296875,1400300
+2020-07-23,445.0400085449219,448.80999755859375,430.29998779296875,431.739990234375,431.739990234375,2313900
+2020-07-24,425.0,435.0,423.44000244140625,430.30999755859375,430.30999755859375,1900800
+2020-07-27,431.7699890136719,438.3599853515625,431.010009765625,437.1000061035156,437.1000061035156,1622000
+2020-07-28,436.8299865722656,438.260009765625,431.3299865722656,432.260009765625,432.260009765625,1463400
+2020-07-29,435.1600036621094,440.4800109863281,435.0400085449219,436.29998779296875,436.29998779296875,1489300
+2020-07-30,429.9800109863281,440.5,426.80999755859375,438.8800048828125,438.8800048828125,1449000
+2020-07-31,441.9800109863281,444.44000244140625,434.79998779296875,444.32000732421875,444.32000732421875,2034000
+2020-08-03,449.8399963378906,450.739990234375,442.2799987792969,447.9700012207031,447.9700012207031,2075200
+2020-08-04,448.260009765625,449.0799865722656,440.70001220703125,446.9200134277344,446.9200134277344,2622600
+2020-08-05,449.0899963378906,454.0400085449219,446.3500061035156,449.510009765625,449.510009765625,2353100
+2020-08-06,451.3500061035156,464.3699951171875,449.1300048828125,464.1099853515625,464.1099853515625,2362000
+2020-08-07,460.8699951171875,461.7900085449219,445.0899963378906,449.57000732421875,449.57000732421875,3289700
+2020-08-10,450.3699951171875,451.1300048828125,436.5,443.2900085449219,443.2900085449219,1836800
+2020-08-11,440.260009765625,444.4800109863281,431.5899963378906,435.2300109863281,435.2300109863281,1900200
+2020-08-12,437.3699951171875,447.92999267578125,437.3699951171875,445.3599853515625,445.3599853515625,2223700
+2020-08-13,446.07000732421875,455.8999938964844,446.07000732421875,450.0199890136719,450.0199890136719,2028000
+2020-08-14,451.3900146484375,452.80999755859375,444.42999267578125,447.6000061035156,447.6000061035156,1111000
+2020-08-17,450.0,456.1000061035156,449.20001220703125,451.5799865722656,451.5799865722656,1555700
+2020-08-18,454.7900085449219,464.5,452.8399963378906,463.510009765625,463.510009765625,2097700
+2020-08-19,464.2900085449219,468.1099853515625,457.5899963378906,462.010009765625,462.010009765625,2439200
+2020-08-20,460.989990234375,479.79998779296875,458.8900146484375,478.4800109863281,478.4800109863281,2485000
+2020-08-21,477.0899963378906,477.2799987792969,470.3399963378906,473.2200012207031,473.2200012207031,2645600
+2020-08-24,478.1400146484375,480.0199890136719,469.5199890136719,476.29998779296875,476.29998779296875,1840500
+2020-08-25,476.6700134277344,484.6499938964844,474.42999267578125,484.42999267578125,484.42999267578125,3967400
+2020-08-26,496.95001220703125,533.7000122070312,492.2300109863281,528.489990234375,528.489990234375,7780300
+2020-08-27,519.010009765625,523.3200073242188,504.4599914550781,510.32000732421875,510.32000732421875,3631800
+2020-08-28,512.3300170898438,518.7999877929688,510.94000244140625,516.4400024414062,516.4400024414062,1926300
+2020-08-31,513.8599853515625,516.72998046875,507.7699890136719,513.3900146484375,513.3900146484375,2346700
+2020-09-01,515.0,528.5399780273438,514.47998046875,527.9500122070312,527.9500122070312,2404000
+2020-09-02,536.25,536.8800048828125,521.4099731445312,533.7999877929688,533.7999877929688,2783400
+2020-09-03,526.0399780273438,527.6300048828125,493.4200134277344,507.79998779296875,507.79998779296875,5837600
+2020-09-04,504.6499938964844,511.3500061035156,471.7099914550781,491.94000244140625,491.94000244140625,3900300
+2020-09-08,471.8900146484375,481.4800109863281,461.17999267578125,462.1300048828125,462.1300048828125,4533100
+2020-09-09,473.9100036621094,483.489990234375,462.4800109863281,479.4599914550781,479.4599914550781,3312100
+2020-09-10,491.1499938964844,501.8500061035156,473.5,476.260009765625,476.260009765625,4248100
+2020-09-11,487.0799865722656,489.4100036621094,464.4800109863281,471.3500061035156,471.3500061035156,4414200
+2020-09-14,484.989990234375,490.44000244140625,476.8699951171875,485.9100036621094,485.9100036621094,4463800
+2020-09-15,493.739990234375,499.69000244140625,491.489990234375,497.6700134277344,497.6700134277344,5682400
+2020-09-16,505.5,505.5,475.5,476.0,476.0,8462600
+2020-09-17,464.44000244140625,475.1700134277344,460.5,474.29998779296875,474.29998779296875,4560800
+2020-09-18,477.3999938964844,478.3399963378906,452.5199890136719,467.54998779296875,467.54998779296875,7182300
+2020-09-21,460.30999755859375,475.8599853515625,456.7300109863281,475.6400146484375,475.6400146484375,3913700
+2020-09-22,479.30999755859375,487.20001220703125,469.55999755859375,486.7799987792969,486.7799987792969,2629100
+2020-09-23,486.8800048828125,488.0,468.2300109863281,470.3900146484375,470.3900146484375,2671300
+2020-09-24,466.92999267578125,471.42999267578125,460.2699890136719,467.6700134277344,467.6700134277344,2838800
+2020-09-25,469.2300109863281,481.5799865722656,466.010009765625,479.7799987792969,479.7799987792969,2541100
+2020-09-28,487.9700012207031,489.3900146484375,481.17999267578125,488.510009765625,488.510009765625,2844800
+2020-09-29,489.94000244140625,493.45001220703125,484.1700134277344,489.3299865722656,489.3299865722656,2030400
+2020-09-30,488.1300048828125,497.239990234375,486.2200012207031,490.42999267578125,490.42999267578125,3508200
+2020-10-01,497.42999267578125,501.5,495.760009765625,499.510009765625,499.510009765625,2264600
+2020-10-02,487.989990234375,496.7799987792969,478.6400146484375,478.989990234375,478.989990234375,2780900
+2020-10-05,483.25,486.69000244140625,478.989990234375,486.4700012207031,486.4700012207031,1984100
+2020-10-06,485.0,491.510009765625,477.5,478.9800109863281,478.9800109863281,2041500
+2020-10-07,484.3500061035156,493.9800109863281,481.42999267578125,493.1499938964844,493.1499938964844,2025800
+2020-10-08,499.04998779296875,499.489990234375,487.55999755859375,490.8399963378906,490.8399963378906,1590700
+2020-10-09,491.7699890136719,502.1700134277344,491.17999267578125,502.1600036621094,502.1600036621094,1853800
+2020-10-12,508.260009765625,516.0,499.5400085449219,510.8900146484375,510.8900146484375,3149700
+2020-10-13,512.1900024414062,519.5999755859375,511.8999938964844,514.3099975585938,514.3099975585938,2438100
+2020-10-14,514.3400268554688,516.9500122070312,501.6000061035156,506.30999755859375,506.30999755859375,2032900
+2020-10-15,499.260009765625,502.5,491.8500061035156,501.1499938964844,501.1499938964844,2042800
+2020-10-16,504.0,510.3399963378906,500.70001220703125,502.82000732421875,502.82000732421875,2441200
+2020-10-19,507.75,507.75,493.20001220703125,495.20001220703125,495.20001220703125,1931400
+2020-10-20,495.25,500.1700134277344,491.9100036621094,494.5799865722656,494.5799865722656,1453900
+2020-10-21,492.04998779296875,499.80999755859375,490.57000732421875,495.9599914550781,495.9599914550781,1369700
+2020-10-22,496.7200012207031,496.8599853515625,479.3999938964844,483.6000061035156,483.6000061035156,2613700
+2020-10-23,486.4100036621094,488.510009765625,479.510009765625,488.5,488.5,1899300
+2020-10-26,480.8800048828125,488.7799987792969,470.1300048828125,475.20001220703125,475.20001220703125,2337400
+2020-10-27,479.7799987792969,481.8900146484375,473.4700012207031,478.55999755859375,478.55999755859375,1896500
+2020-10-28,469.1700134277344,470.9700012207031,455.8800048828125,456.9700012207031,456.9700012207031,2677300
+2020-10-29,459.32000732421875,464.7300109863281,457.2799987792969,461.1099853515625,461.1099853515625,2125300
+2020-10-30,458.32000732421875,459.5,442.510009765625,447.1000061035156,447.1000061035156,3127000
+2020-11-02,451.0,456.19000244140625,438.94000244140625,444.94000244140625,444.94000244140625,2479000
+2020-11-03,448.989990234375,457.8399963378906,445.6700134277344,454.0199890136719,454.0199890136719,1758600
+2020-11-04,477.92999267578125,494.94000244140625,474.4700012207031,487.2300109863281,487.2300109863281,4524300
+2020-11-05,499.2699890136719,502.5299987792969,489.79998779296875,496.4700012207031,496.4700012207031,2401000
+2020-11-06,494.95001220703125,498.7200012207031,483.0,494.6300048828125,494.6300048828125,1956300
+2020-11-09,494.70001220703125,499.4100036621094,470.760009765625,471.1400146484375,471.1400146484375,3625300
+2020-11-10,466.7200012207031,468.010009765625,446.0,452.0,452.0,4920300
+2020-11-11,458.489990234375,470.1199951171875,457.5,467.75,467.75,2634200
+2020-11-12,473.489990234375,474.92999267578125,461.1499938964844,462.5799865722656,462.5799865722656,2115000
+2020-11-13,467.45001220703125,470.6000061035156,459.0,469.3399963378906,469.3399963378906,2965600
+2020-11-16,460.42999267578125,469.5299987792969,458.25,460.95001220703125,460.95001220703125,2522200
+2020-11-17,461.6600036621094,469.9100036621094,460.0,467.95001220703125,467.95001220703125,2407600
+2020-11-18,466.7099914550781,467.8999938964844,459.260009765625,459.4700012207031,459.4700012207031,2063200
+2020-11-19,460.0,471.0400085449219,459.260009765625,466.4100036621094,466.4100036621094,3132700
+2020-11-20,465.1600036621094,470.0,462.3599853515625,462.9200134277344,462.9200134277344,1849900
+2020-11-23,464.6300048828125,467.0,456.1700134277344,460.6099853515625,460.6099853515625,2370000
+2020-11-24,461.4100036621094,464.489990234375,456.67999267578125,462.70001220703125,462.70001220703125,2584900
+2020-11-25,466.2900085449219,472.5299987792969,464.8500061035156,470.0799865722656,470.0799865722656,2634500
+2020-11-27,476.8999938964844,482.4100036621094,474.8599853515625,477.0299987792969,477.0299987792969,1815500
+2020-11-30,480.0,480.8599853515625,469.20001220703125,478.4700012207031,478.4700012207031,2787000
+2020-12-01,482.010009765625,482.010009765625,471.6300048828125,479.1499938964844,479.1499938964844,2531100
+2020-12-02,475.6700134277344,481.32000732421875,470.1199951171875,481.260009765625,481.260009765625,2107100
+2020-12-03,482.2099914550781,492.80999755859375,481.5,484.2799987792969,484.2799987792969,3062700
+2020-12-04,485.6700134277344,491.3900146484375,484.3599853515625,486.0,486.0,2749800
+2020-12-07,487.0,499.2900085449219,487.0,492.25,492.25,3441700
+2020-12-08,492.2900085449219,496.0400085449219,486.20001220703125,495.2799987792969,495.2799987792969,2175700
+2020-12-09,496.0299987792969,497.0,479.260009765625,483.739990234375,483.739990234375,3449100
+2020-12-10,483.739990234375,488.2900085449219,470.95001220703125,476.8699951171875,476.8699951171875,3922000
+2020-12-11,475.9800109863281,478.8900146484375,468.82000732421875,475.9100036621094,475.9100036621094,3561300
+2020-12-14,475.6099853515625,488.4100036621094,475.5,486.4200134277344,486.4200134277344,3945200
+2020-12-15,489.04998779296875,489.5,480.5299987792969,482.6400146484375,482.6400146484375,2558600
+2020-12-16,485.0,491.5,484.1099853515625,489.8999938964844,489.8999938964844,2555600
+2020-12-17,493.0,496.989990234375,490.6300048828125,495.3599853515625,495.3599853515625,2178400
+2020-12-18,497.6099853515625,504.07000732421875,493.57000732421875,502.95001220703125,502.95001220703125,4667400
+2020-12-21,498.04998779296875,502.0,491.5,498.3900146484375,498.3900146484375,2412900
+2020-12-22,498.3599853515625,506.9200134277344,495.8299865722656,504.1700134277344,504.1700134277344,1701500
+2020-12-23,505.1300048828125,505.4599914550781,496.5899963378906,496.9100036621094,496.9100036621094,1428300
+2020-12-24,499.1600036621094,503.010009765625,497.2799987792969,499.8599853515625,499.8599853515625,589200
+2020-12-28,505.6099853515625,506.0400085449219,496.82000732421875,498.95001220703125,498.95001220703125,1515400
+2020-12-29,501.1700134277344,505.3500061035156,499.739990234375,502.1099853515625,502.1099853515625,1434100
+2020-12-30,503.04998779296875,504.3699951171875,496.3299865722656,497.45001220703125,497.45001220703125,1529900
+2020-12-31,497.989990234375,500.6600036621094,494.8900146484375,500.1199951171875,500.1199951171875,1462100
+2021-01-04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,485.3399963378906,3612900
+2021-01-05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,485.69000244140625,2010100
+2021-01-06,474.1000061035156,475.8699951171875,466.0,466.30999755859375,466.30999755859375,4156600
+2021-01-07,471.0,479.6400146484375,468.25,477.739990234375,477.739990234375,2901200
+2021-01-08,480.0,485.5400085449219,477.2099914550781,485.1000061035156,485.1000061035156,2266100
+2021-01-11,481.989990234375,482.5899963378906,471.29998779296875,474.239990234375,474.239990234375,2382400
+2021-01-12,474.4100036621094,475.0,464.0,471.6499938964844,471.6499938964844,2964900
+2021-01-13,472.0,477.8500061035156,469.29998779296875,472.04998779296875,472.04998779296875,2105900
+2021-01-14,472.4100036621094,473.54998779296875,462.20001220703125,463.2699890136719,463.2699890136719,3508300
+2021-01-15,462.5,467.8800048828125,457.489990234375,458.0799865722656,458.0799865722656,3200400
+2021-01-19,461.1700134277344,461.5899963378906,453.3399963378906,456.5,456.5,4419200
+2021-01-20,462.7300109863281,472.3900146484375,458.7699890136719,469.7300109863281,469.7300109863281,3859000
+2021-01-21,470.260009765625,474.69000244140625,466.1000061035156,472.0199890136719,472.0199890136719,2768700
+2021-01-22,472.5,476.3500061035156,470.6099853515625,472.44000244140625,472.44000244140625,2534300
+2021-01-25,474.510009765625,477.70001220703125,463.9800109863281,473.44000244140625,473.44000244140625,2697400
+2021-01-26,473.7300109863281,477.2200012207031,467.760009765625,476.2799987792969,476.2799987792969,2363100
+2021-01-27,470.989990234375,473.6700134277344,455.07000732421875,460.0,460.0,3586400
+2021-01-28,459.07000732421875,475.0199890136719,459.07000732421875,465.6700134277344,465.6700134277344,3000700
+2021-01-29,462.1700134277344,465.0,455.1099853515625,458.7699890136719,458.7699890136719,3061100
+2021-02-01,462.2799987792969,474.79998779296875,459.82000732421875,470.0,470.0,2554800
+2021-02-02,473.6499938964844,487.3699951171875,472.54998779296875,484.92999267578125,484.92999267578125,3022000
+2021-02-03,487.0899963378906,488.8500061035156,479.1700134277344,481.9200134277344,481.9200134277344,2146900
+2021-02-04,484.2200012207031,489.8800048828125,481.9200134277344,489.3800048828125,489.3800048828125,2005100
+2021-02-05,490.9200134277344,495.1000061035156,488.0,492.1199951171875,492.1199951171875,1675000
+2021-02-08,494.260009765625,497.8599853515625,489.2099914550781,493.760009765625,493.760009765625,1727000
+2021-02-09,495.0,497.95001220703125,492.010009765625,496.04998779296875,496.04998779296875,1571500
+2021-02-10,499.1700134277344,499.989990234375,490.2699890136719,492.6700134277344,492.6700134277344,1764500
+2021-02-11,494.5299987792969,497.0,491.0799865722656,496.6199951171875,496.6199951171875,1609800
+2021-02-12,495.1600036621094,499.3599853515625,491.760009765625,498.8399963378906,498.8399963378906,1450600
+2021-02-16,500.0299987792969,506.510009765625,497.6000061035156,501.6400146484375,501.6400146484375,1845900
+2021-02-17,495.4100036621094,495.54998779296875,485.510009765625,491.2300109863281,491.2300109863281,2112000
+2021-02-18,486.32000732421875,489.79998779296875,480.0,488.3699951171875,488.3699951171875,1803200
+2021-02-19,487.1600036621094,488.6499938964844,476.1000061035156,479.1199951171875,479.1199951171875,2720700
+2021-02-22,470.4800109863281,472.1000061035156,466.6600036621094,467.3299865722656,467.3299865722656,2510500
+2021-02-23,461.0199890136719,471.44000244140625,450.1199951171875,467.79998779296875,467.79998779296875,4164300
+2021-02-24,463.489990234375,477.3500061035156,460.2900085449219,476.6199951171875,476.6199951171875,3390600
+2021-02-25,471.239990234375,476.30999755859375,456.010009765625,459.1600036621094,459.1600036621094,3252500
+2021-02-26,462.79998779296875,467.32000732421875,456.010009765625,459.6700134277344,459.6700134277344,3154500
+2021-03-01,465.67999267578125,470.5,462.6499938964844,469.57000732421875,469.57000732421875,2358600
+2021-03-02,473.0299987792969,473.79998779296875,463.4599914550781,466.5899963378906,466.5899963378906,2211000
+2021-03-03,463.2200012207031,464.67999267578125,448.0899963378906,448.45001220703125,448.45001220703125,2808100
+2021-03-04,446.45001220703125,457.5299987792969,437.6300048828125,439.05999755859375,439.05999755859375,4486400
+2021-03-05,444.8800048828125,444.95001220703125,423.7099914550781,440.8299865722656,440.8299865722656,4615000
+2021-03-08,439.760009765625,440.989990234375,420.7799987792969,421.20001220703125,421.20001220703125,3885100
+2021-03-09,437.8399963378906,442.75,436.0,439.17999267578125,439.17999267578125,3926400
+2021-03-10,445.7300109863281,448.4599914550781,436.82000732421875,437.010009765625,437.010009765625,2747300
+2021-03-11,448.1400146484375,454.07000732421875,447.30999755859375,451.05999755859375,451.05999755859375,2762200
+2021-03-12,443.45001220703125,445.8900146484375,438.6000061035156,444.29998779296875,444.29998779296875,2183100
+2021-03-15,444.3999938964844,447.7900085449219,437.7699890136719,447.5899963378906,447.5899963378906,2508400
+2021-03-16,452.010009765625,457.4100036621094,449.6700134277344,450.5400085449219,450.5400085449219,2618800
+2021-03-17,445.44000244140625,453.94000244140625,441.0199890136719,451.010009765625,451.010009765625,2502700
+2021-03-18,443.1600036621094,446.8599853515625,438.5,439.17999267578125,439.17999267578125,2931200
+2021-03-19,439.17999267578125,444.5,438.1400146484375,441.5,441.5,3923800
+2021-03-22,444.8599853515625,457.82000732421875,444.8599853515625,452.4100036621094,452.4100036621094,2944300
+2021-03-23,457.3500061035156,466.8800048828125,456.4100036621094,460.20001220703125,460.20001220703125,5317000
+2021-03-24,464.760009765625,465.6099853515625,448.3399963378906,451.510009765625,451.510009765625,5214100
+2021-03-25,448.3299865722656,456.8699951171875,445.4100036621094,450.989990234375,450.989990234375,3201500
+2021-03-26,450.25,469.7699890136719,449.04998779296875,469.0899963378906,469.0899963378906,3615900
+2021-03-29,469.0299987792969,472.0,462.5,469.32000732421875,469.32000732421875,3141900
+2021-03-30,462.5799865722656,469.0899963378906,461.5,465.4599914550781,465.4599914550781,2436300
+2021-03-31,469.70001220703125,482.4100036621094,468.70001220703125,475.3699951171875,475.3699951171875,3155900
+2021-04-01,483.1199951171875,487.0400085449219,480.7099914550781,483.3399963378906,483.3399963378906,2664700
+2021-04-05,483.69000244140625,495.510009765625,480.5,491.6199951171875,491.6199951171875,2982500
+2021-04-06,492.32000732421875,495.5899963378906,487.57000732421875,491.3399963378906,491.3399963378906,1878300
+2021-04-07,492.9800109863281,494.8500061035156,487.8900146484375,493.4100036621094,493.4100036621094,1576800
+2021-04-08,500.1600036621094,504.6000061035156,498.1400146484375,499.8399963378906,499.8399963378906,2026000
+2021-04-09,498.3699951171875,504.44000244140625,492.6000061035156,504.0400085449219,504.0400085449219,1886900
+2021-04-12,499.2900085449219,506.94000244140625,498.44000244140625,506.0299987792969,506.0299987792969,1584600
+2021-04-13,506.8500061035156,517.260009765625,506.7799987792969,514.8599853515625,514.8599853515625,2195400
+2021-04-14,514.0,517.780029296875,509.1300048828125,510.6300048828125,510.6300048828125,1956400
+2021-04-15,515.6699829101562,524.5900268554688,515.0999755859375,523.25,523.25,2122300
+2021-04-16,524.2100219726562,525.4400024414062,518.5499877929688,525.0800170898438,525.0800170898438,2031600
+2021-04-19,523.1300048828125,524.0,514.4400024414062,516.1699829101562,516.1699829101562,1917700
+2021-04-20,515.2899780273438,517.2899780273438,510.6000061035156,514.2100219726562,514.2100219726562,1677500
+2021-04-21,515.02001953125,515.47998046875,509.54998779296875,512.3400268554688,512.3400268554688,1678100
+2021-04-22,508.0799865722656,512.77001953125,504.05999755859375,507.2900085449219,507.2900085449219,2084600
+2021-04-23,508.7900085449219,517.5,508.3999938964844,515.8400268554688,515.8400268554688,2257500
+2021-04-26,513.5700073242188,516.3099975585938,510.25,515.7000122070312,515.7000122070312,1387500
+2021-04-27,518.0,519.1599731445312,511.3500061035156,517.3200073242188,517.3200073242188,1944000
+2021-04-28,515.239990234375,519.1300048828125,510.0199890136719,515.47998046875,515.47998046875,1472200
+2021-04-29,518.1099853515625,520.4500122070312,510.6199951171875,516.0900268554688,516.0900268554688,1592500
+2021-04-30,514.1300048828125,515.0499877929688,507.1499938964844,508.3399963378906,508.3399963378906,1950500
+2021-05-03,510.9700012207031,511.739990234375,501.1199951171875,503.4599914550781,503.4599914550781,1458600
+2021-05-04,499.4700012207031,499.4700012207031,484.8299865722656,490.70001220703125,490.70001220703125,2528900
+2021-05-05,495.69000244140625,498.6300048828125,484.44000244140625,486.69000244140625,486.69000244140625,1875300
+2021-05-06,485.6700134277344,485.6700134277344,475.9200134277344,483.6099853515625,483.6099853515625,2537100
+2021-05-07,496.0,499.1499938964844,485.7799987792969,488.7300109863281,488.7300109863281,1632300
+2021-05-10,487.5400085449219,489.0400085449219,478.6300048828125,479.3800048828125,479.3800048828125,1970900
+2021-05-11,471.0299987792969,486.9100036621094,468.5,485.19000244140625,485.19000244140625,2293700
+2021-05-12,477.19000244140625,480.989990234375,469.57000732421875,472.0899963378906,472.0899963378906,2399500
+2021-05-13,478.010009765625,480.4599914550781,471.760009765625,474.1600036621094,474.1600036621094,1996500
+2021-05-14,481.6300048828125,488.3299865722656,478.69000244140625,486.55999755859375,486.55999755859375,1857100
+2021-05-17,487.0299987792969,487.8699951171875,478.1099853515625,482.739990234375,482.739990234375,1581000
+2021-05-18,484.6300048828125,488.32000732421875,480.4599914550781,480.6199951171875,480.6199951171875,1395100
+2021-05-19,473.0199890136719,480.8699951171875,472.0,480.4700012207031,480.4700012207031,2047500
+2021-05-20,483.67999267578125,495.3599853515625,482.6099853515625,491.6700134277344,491.6700134277344,1991100
+2021-05-21,494.19000244140625,496.2300109863281,487.1300048828125,488.07000732421875,488.07000732421875,1567800
+2021-05-24,494.6400146484375,499.989990234375,492.010009765625,497.8299865722656,497.8299865722656,1846900
+2021-05-25,499.0199890136719,505.6000061035156,498.8699951171875,505.0799865722656,505.0799865722656,2322500
+2021-05-26,506.2699890136719,509.5,504.6300048828125,506.9800109863281,506.9800109863281,1695600
+2021-05-27,505.0,505.0,497.45001220703125,498.2799987792969,498.2799987792969,2957300
+2021-05-28,506.0799865722656,511.3699951171875,504.19000244140625,504.5799865722656,504.5799865722656,1924800
+2021-06-01,504.5400085449219,506.0,492.30999755859375,495.9100036621094,495.9100036621094,2189000
+2021-06-02,495.17999267578125,501.82000732421875,493.0899963378906,495.7699890136719,495.7699890136719,1761300
+2021-06-03,492.3999938964844,496.760009765625,487.3399963378906,493.1400146484375,493.1400146484375,1539100
+2021-06-04,498.7300109863281,506.5,497.7200012207031,504.5,504.5,1644200
+2021-06-07,504.989990234375,509.7799987792969,502.0,509.4700012207031,509.4700012207031,1768500
+2021-06-08,511.1499938964844,516.2899780273438,508.07000732421875,509.20001220703125,509.20001220703125,1747800
+2021-06-09,513.989990234375,518.3200073242188,512.47998046875,514.6799926757812,514.6799926757812,1702400
+2021-06-10,513.989990234375,536.4099731445312,513.010009765625,535.52001953125,535.52001953125,3152400
+2021-06-11,529.75,541.8499755859375,529.75,541.260009765625,541.260009765625,2871300
+2021-06-14,545.0399780273438,561.3599853515625,543.25,556.9500122070312,556.9500122070312,3522600
+2021-06-15,554.989990234375,555.0,547.22998046875,548.4600219726562,548.4600219726562,2424800
+2021-06-16,548.4600219726562,553.989990234375,535.719970703125,543.3300170898438,543.3300170898438,2842000
+2021-06-17,539.989990234375,552.719970703125,538.75,551.3599853515625,551.3599853515625,3566400
+2021-06-18,569.9600219726562,570.0,556.3900146484375,565.5900268554688,565.5900268554688,6762000
+2021-06-21,565.989990234375,570.1900024414062,560.3499755859375,567.3499755859375,567.3499755859375,2625900
+2021-06-22,568.510009765625,576.3099975585938,567.0,575.739990234375,575.739990234375,2370400
+2021-06-23,577.989990234375,579.7999877929688,570.7100219726562,574.22998046875,574.22998046875,1616700
+2021-06-24,575.9000244140625,580.969970703125,574.9600219726562,578.260009765625,578.260009765625,1835000
+2021-06-25,578.6400146484375,582.0,577.0599975585938,579.6599731445312,579.6599731445312,2133500
+2021-06-28,582.7100219726562,589.4099731445312,581.0,588.7999877929688,588.7999877929688,1714000
+2021-06-29,586.780029296875,591.3400268554688,583.9000244140625,590.75,590.75,1204800
+2021-06-30,590.75,592.239990234375,585.0,585.6400146484375,585.6400146484375,1704200
+2021-07-01,583.3300170898438,587.780029296875,581.3499755859375,584.72998046875,584.72998046875,1646100
+2021-07-02,588.6699829101562,594.0800170898438,587.9600219726562,593.0700073242188,593.0700073242188,1744600
+2021-07-06,595.8699951171875,600.6599731445312,592.47998046875,596.9000244140625,596.9000244140625,1657400
+2021-07-07,600.0,607.6699829101562,597.4000244140625,605.77001953125,605.77001953125,2022500
+2021-07-08,595.6400146484375,607.2999877929688,593.3300170898438,605.9500122070312,605.9500122070312,1846600
+2021-07-09,601.4299926757812,605.9500122070312,597.4400024414062,604.5,604.5,2145200
+2021-07-12,606.0,607.4199829101562,596.47998046875,600.2000122070312,600.2000122070312,1696200
+2021-07-13,600.5599975585938,609.3300170898438,598.4199829101562,605.010009765625,605.010009765625,1435600
+2021-07-14,608.1400146484375,611.2999877929688,604.010009765625,608.8300170898438,608.8300170898438,1376900
+2021-07-15,608.4000244140625,609.9500122070312,602.6500244140625,606.1699829101562,606.1699829101562,1618100
+2021-07-16,608.7100219726562,611.6199951171875,603.6599731445312,606.0999755859375,606.0999755859375,1249700
+2021-07-19,602.75,610.6900024414062,598.1400146484375,602.0499877929688,602.0499877929688,2046600
+2021-07-20,605.3900146484375,612.75,598.47998046875,608.719970703125,608.719970703125,1675700
+2021-07-21,605.719970703125,612.5800170898438,603.3200073242188,612.260009765625,612.260009765625,1381000
+2021-07-22,614.5800170898438,623.9500122070312,614.5800170898438,623.6799926757812,623.6799926757812,1477900
+2021-07-23,625.760009765625,631.6400146484375,622.0,625.8699951171875,625.8699951171875,2030400
+2021-07-26,624.1799926757812,625.8699951171875,619.72998046875,620.7999877929688,620.7999877929688,1389800
+2021-07-27,621.0,623.9199829101562,610.6400146484375,618.280029296875,618.280029296875,1540300
+2021-07-28,620.989990234375,626.0,617.5700073242188,620.9199829101562,620.9199829101562,1468100
+2021-07-29,617.0399780273438,625.6699829101562,617.0399780273438,621.7000122070312,621.7000122070312,1068900
+2021-07-30,619.030029296875,622.7999877929688,617.2899780273438,621.6300048828125,621.6300048828125,1403400
+2021-08-02,625.8699951171875,627.5999755859375,612.9299926757812,618.75,618.75,1466800
+2021-08-03,620.22998046875,624.7000122070312,614.0,621.280029296875,621.280029296875,1067300
+2021-08-04,622.469970703125,627.0800170898438,617.6199951171875,625.6799926757812,625.6799926757812,1306800
+2021-08-05,626.989990234375,632.469970703125,623.0,632.0800170898438,632.0800170898438,1158200
+2021-08-06,629.27001953125,631.8400268554688,625.1699829101562,631.3800048828125,631.3800048828125,1127700
+2021-08-09,634.97998046875,634.97998046875,626.9199829101562,629.219970703125,629.219970703125,1118900
+2021-08-10,630.47998046875,633.2999877929688,620.5999755859375,621.739990234375,621.739990234375,1540100
+2021-08-11,623.760009765625,627.4199829101562,621.6500244140625,626.030029296875,626.030029296875,1328300
+2021-08-12,626.0,636.6400146484375,624.0399780273438,634.3499755859375,634.3499755859375,1163100
+2021-08-13,634.489990234375,638.4299926757812,632.3499755859375,637.3099975585938,637.3099975585938,932800
+2021-08-16,637.030029296875,638.02001953125,628.1900024414062,636.9400024414062,636.9400024414062,1105500
+2021-08-17,636.5499877929688,637.0,630.219970703125,635.010009765625,635.010009765625,1346300
+2021-08-18,632.7999877929688,637.1400146484375,626.0499877929688,626.77001953125,626.77001953125,1386500
+2021-08-19,624.8800048828125,642.5499877929688,623.6300048828125,637.6599731445312,637.6599731445312,1693700
+2021-08-20,639.8400268554688,652.0,634.530029296875,647.3400268554688,647.3400268554688,1434000
+2021-08-23,645.8699951171875,658.5,645.52001953125,656.8599853515625,656.8599853515625,1652400
+2021-08-24,659.1400146484375,660.0,653.4000244140625,657.239990234375,657.239990234375,866400
+2021-08-25,658.6099853515625,661.0599975585938,651.6400146484375,656.7999877929688,656.7999877929688,1047900
+2021-08-26,653.5900268554688,657.9099731445312,649.3499755859375,652.3900146484375,652.3900146484375,1619200
+2021-08-27,652.52001953125,662.6099853515625,651.8599853515625,658.52001953125,658.52001953125,1142300
+2021-08-30,659.780029296875,667.6699829101562,659.780029296875,665.989990234375,665.989990234375,1341500
+2021-08-31,667.9000244140625,667.9000244140625,660.4600219726562,663.7000122070312,663.7000122070312,1877800
+2021-09-01,664.510009765625,668.9600219726562,662.0,665.8900146484375,665.8900146484375,1261200
+2021-09-02,669.8200073242188,669.8499755859375,661.6699829101562,664.6400146484375,664.6400146484375,1402400
+2021-09-03,664.4299926757812,673.8800048828125,664.2999877929688,666.5900268554688,666.5900268554688,1640300
+2021-09-07,667.3499755859375,668.8699951171875,656.5499877929688,661.3900146484375,661.3900146484375,1382300
+2021-09-08,660.1500244140625,664.0800170898438,657.0999755859375,663.219970703125,663.219970703125,1367700
+2021-09-09,664.8400268554688,667.4600219726562,659.9299926757812,661.6799926757812,661.6799926757812,1110200
+2021-09-10,666.1799926757812,668.8699951171875,658.2000122070312,658.9400024414062,658.9400024414062,1204200
+2021-09-13,663.0399780273438,663.5999755859375,640.239990234375,645.1500244140625,645.1500244140625,2242500
+2021-09-14,646.0,649.5800170898438,642.4600219726562,645.010009765625,645.010009765625,2150200
+2021-09-15,652.3200073242188,663.3099975585938,650.97998046875,661.0800170898438,661.0800170898438,2009300
+2021-09-16,657.530029296875,666.469970703125,654.7100219726562,665.1099853515625,665.1099853515625,2046100
+2021-09-17,663.2100219726562,665.0,652.0399780273438,654.47998046875,654.47998046875,3553200
+2021-09-20,646.0399780273438,653.9299926757812,633.0499877929688,641.2899780273438,641.2899780273438,2637400
+2021-09-21,646.8800048828125,650.9500122070312,640.2999877929688,645.8900146484375,645.8900146484375,2449300
+2021-09-22,624.7899780273438,628.9400024414062,615.0599975585938,626.0800170898438,626.0800170898438,5689600
+2021-09-23,632.2899780273438,633.8200073242188,627.02001953125,630.8400268554688,630.8400268554688,2985500
+2021-09-24,628.0,629.030029296875,618.219970703125,622.7100219726562,622.7100219726562,2809000
+2021-09-27,615.7999877929688,616.6599731445312,602.72998046875,603.6500244140625,603.6500244140625,4152200
+2021-09-28,596.3099975585938,596.3099975585938,578.3300170898438,578.77001953125,578.77001953125,5108900
+2021-09-29,585.4500122070312,586.5499877929688,576.0700073242188,577.7000122070312,577.7000122070312,2726800
+2021-09-30,580.6400146484375,586.1900024414062,573.239990234375,575.719970703125,575.719970703125,2743600
+2021-10-01,577.52001953125,581.469970703125,568.6099853515625,577.469970703125,577.469970703125,2915300
+2021-10-04,574.5900268554688,576.7999877929688,552.1400146484375,558.489990234375,558.489990234375,3977000
+2021-10-05,563.9099731445312,570.2899780273438,559.2100219726562,566.7000122070312,566.7000122070312,2337800
+2021-10-06,561.239990234375,572.1599731445312,560.2100219726562,570.3099975585938,570.3099975585938,2043200
+2021-10-07,578.4600219726562,586.1500244140625,576.1900024414062,578.9600219726562,578.9600219726562,2648500
+2021-10-08,581.2999877929688,583.6099853515625,575.52001953125,576.8599853515625,576.8599853515625,2050700
+2021-10-11,574.5,582.280029296875,571.5,573.0700073242188,573.0700073242188,1410600
+2021-10-12,579.1599731445312,584.219970703125,574.4199829101562,580.6900024414062,580.6900024414062,1740200
+2021-10-13,585.260009765625,593.5399780273438,582.6599731445312,591.1199951171875,591.1199951171875,2142300
+2021-10-14,600.0,609.4400024414062,596.969970703125,607.510009765625,607.510009765625,2500900
+2021-10-15,611.6900024414062,612.25,607.5499877929688,610.0900268554688,610.0900268554688,1960100
+2021-10-18,610.6500244140625,623.469970703125,607.5700073242188,622.8300170898438,622.8300170898438,1905100
+2021-10-19,625.260009765625,639.3900146484375,625.260009765625,636.0700073242188,636.0700073242188,2470000
+2021-10-20,639.280029296875,641.2899780273438,630.1699829101562,632.3699951171875,632.3699951171875,1497200
+2021-10-21,632.0,639.1699829101562,629.0,638.6599731445312,638.6599731445312,1586600
+2021-10-22,640.4299926757812,644.4299926757812,634.4500122070312,643.5800170898438,643.5800170898438,1786500
+2021-10-25,644.469970703125,649.6199951171875,639.0700073242188,646.969970703125,646.969970703125,1629400
+2021-10-26,650.9099731445312,659.1900024414062,642.0999755859375,642.5,642.5,2154000
+2021-10-27,644.47998046875,648.8099975585938,639.8099975585938,640.0800170898438,640.0800170898438,1629900
+2021-10-28,638.0,642.489990234375,633.27001953125,639.280029296875,639.280029296875,2085000
+2021-10-29,637.77001953125,651.3099975585938,637.0,650.3599853515625,650.3599853515625,1927700
+2021-11-01,651.0499877929688,654.0,634.780029296875,640.2000122070312,640.2000122070312,2215800
+2021-11-02,641.1199951171875,647.739990234375,639.22998046875,640.4000244140625,640.4000244140625,1770000
+2021-11-03,645.52001953125,656.5,640.0,655.1799926757812,655.1799926757812,1970700
+2021-11-04,659.4400024414062,676.0800170898438,657.75,674.0800170898438,674.0800170898438,2480600
+2021-11-05,676.739990234375,677.760009765625,661.1099853515625,662.719970703125,662.719970703125,2517600
+2021-11-08,666.5599975585938,668.25,661.4000244140625,666.02001953125,666.02001953125,1497200
+2021-11-09,667.6900024414062,669.6599731445312,663.0,667.9199829101562,667.9199829101562,1128000
+2021-11-10,663.2000122070312,665.8099975585938,645.8599853515625,647.5,647.5,2038200
+2021-11-11,649.6099853515625,652.5700073242188,642.0999755859375,643.1699829101562,643.1699829101562,1271100
+2021-11-12,649.010009765625,658.469970703125,647.1599731445312,657.5999755859375,657.5999755859375,1286500
+2021-11-15,658.3699951171875,663.6699829101562,655.1900024414062,659.72998046875,659.72998046875,1077600
+2021-11-16,659.1400146484375,673.739990234375,658.989990234375,671.030029296875,671.030029296875,1422000
+2021-11-17,671.760009765625,672.739990234375,662.8400268554688,670.6699829101562,670.6699829101562,1221900
+2021-11-18,670.6199951171875,676.5499877929688,665.0800170898438,670.9600219726562,670.9600219726562,1493800
+2021-11-19,681.260009765625,699.5,678.9099731445312,688.3699951171875,688.3699951171875,3090900
+2021-11-22,696.280029296875,699.5399780273438,672.6599731445312,673.5700073242188,673.5700073242188,2284700
+2021-11-23,662.7000122070312,667.5700073242188,648.6099853515625,665.1599731445312,665.1599731445312,2502800
+2021-11-24,655.8300170898438,668.8699951171875,647.1400146484375,668.3200073242188,668.3200073242188,2426800
+2021-11-26,670.25,684.0,659.6799926757812,662.0999755859375,662.0999755859375,2204000
+2021-11-29,668.0,691.3599853515625,665.77001953125,687.489990234375,687.489990234375,2728800
+2021-11-30,687.219970703125,694.8900146484375,667.8300170898438,669.8499755859375,669.8499755859375,4703600
+2021-12-01,676.0,678.780029296875,656.280029296875,657.4099731445312,657.4099731445312,2831800
+2021-12-02,655.9500122070312,674.8499755859375,653.6199951171875,671.8800048828125,671.8800048828125,2675400
+2021-12-03,658.0999755859375,662.0900268554688,604.2999877929688,616.530029296875,616.530029296875,6741800
+2021-12-06,617.469970703125,625.9000244140625,605.72998046875,622.0399780273438,622.0399780273438,3170000
+2021-12-07,644.1900024414062,655.219970703125,640.0499877929688,649.9600219726562,649.9600219726562,3943500
+2021-12-08,647.2999877929688,654.6500244140625,641.6099853515625,653.0999755859375,653.0999755859375,2416200
+2021-12-09,650.9199829101562,655.719970703125,630.8800048828125,632.5700073242188,632.5700073242188,2550700
+2021-12-10,638.1300048828125,654.969970703125,635.0999755859375,654.4500122070312,654.4500122070312,2873000
+2021-12-13,652.77001953125,675.2100219726562,650.97998046875,658.2999877929688,658.2999877929688,3829400
+2021-12-14,635.3599853515625,636.0,599.0999755859375,614.8599853515625,614.8599853515625,5934200
+2021-12-15,615.9600219726562,631.25,604.6199951171875,630.3300170898438,630.3300170898438,4288800
+2021-12-16,578.4000244140625,591.5800170898438,556.1500244140625,566.0900268554688,566.0900268554688,10961200
+2021-12-17,566.0900268554688,566.989990234375,545.1400146484375,556.6400146484375,556.6400146484375,7999200
+2021-12-20,545.6099853515625,557.27001953125,543.5,549.77001953125,549.77001953125,3441100
+2021-12-21,550.9099731445312,559.8900146484375,538.0499877929688,557.52001953125,557.52001953125,4104700
+2021-12-22,560.2999877929688,564.9199829101562,552.239990234375,563.97998046875,563.97998046875,4526200
+2021-12-23,568.9600219726562,572.5700073242188,566.1599731445312,569.6199951171875,569.6199951171875,2147700
+2021-12-27,575.0399780273438,580.8800048828125,572.0900268554688,577.6799926757812,577.6799926757812,1980100
+2021-12-28,582.8400268554688,582.8800048828125,568.3499755859375,569.3599853515625,569.3599853515625,2107800
+2021-12-29,573.3300170898438,576.9600219726562,562.780029296875,569.2899780273438,569.2899780273438,2484200
+2021-12-30,570.5700073242188,578.989990234375,566.0399780273438,570.530029296875,570.530029296875,1564600
+2021-12-31,570.0,570.1699829101562,565.0700073242188,567.0599975585938,567.0599975585938,1581400
+2022-01-03,566.6500244140625,575.0,553.27001953125,564.3699951171875,564.3699951171875,2862700
+2022-01-04,563.9000244140625,564.2999877929688,541.3099975585938,554.0,554.0,4344800
+2022-01-05,535.0,538.75,514.0,514.4299926757812,514.4299926757812,7394800
+2022-01-06,510.0,526.3099975585938,508.20001220703125,514.1199951171875,514.1199951171875,3913600
+2022-01-07,513.6599731445312,520.4199829101562,504.0,510.70001220703125,510.70001220703125,3605400
+2022-01-10,500.0,526.5800170898438,497.010009765625,525.8300170898438,525.8300170898438,5429700
+2022-01-11,525.5499877929688,535.1799926757812,520.97998046875,529.8900146484375,529.8900146484375,3422200
+2022-01-12,533.0900268554688,541.5900268554688,529.280029296875,532.3699951171875,532.3699951171875,2901800
+2022-01-13,532.219970703125,535.27001953125,516.3200073242188,516.9000244140625,516.9000244140625,3406500
+2022-01-14,514.489990234375,522.5700073242188,511.2699890136719,520.5999755859375,520.5999755859375,2659800
+2022-01-18,510.3900146484375,519.3900146484375,504.9800109863281,513.3400268554688,513.3400268554688,3461000
+2022-01-19,516.47998046875,528.9199829101562,515.2999877929688,516.5800170898438,516.5800170898438,2985900
+2022-01-20,522.3800048828125,532.030029296875,509.6400146484375,510.8500061035156,510.8500061035156,3208100
+2022-01-21,508.5,513.8599853515625,499.2699890136719,499.9100036621094,499.9100036621094,4276100
+2022-01-24,491.07000732421875,520.4299926757812,483.30999755859375,519.6599731445312,519.6599731445312,7538000
+2022-01-25,505.510009765625,514.260009765625,500.010009765625,502.7200012207031,502.7200012207031,4051500
+2022-01-26,514.0,520.489990234375,494.2200012207031,500.80999755859375,500.80999755859375,4449500
+2022-01-27,508.94000244140625,513.22998046875,485.6199951171875,493.04998779296875,493.04998779296875,5865400
+2022-01-28,494.0899963378906,519.0,480.6199951171875,518.1599731445312,518.1599731445312,4339000
+2022-01-31,518.97998046875,534.9400024414062,514.3900146484375,534.2999877929688,534.2999877929688,3995100
+2022-02-01,536.0,538.77001953125,527.719970703125,535.97998046875,535.97998046875,2307400
+2022-02-02,536.25,540.4600219726562,529.3200073242188,533.0900268554688,533.0900268554688,2494100
+2022-02-03,522.8699951171875,525.1799926757812,508.75,510.8299865722656,510.8299865722656,3058700
+2022-02-04,503.7699890136719,519.969970703125,503.7699890136719,513.5399780273438,513.5399780273438,2583700
+2022-02-07,516.0,516.0,500.95001220703125,507.1000061035156,507.1000061035156,3120500
+2022-02-08,501.6300048828125,513.510009765625,501.07000732421875,511.30999755859375,511.30999755859375,3205500
+2022-02-09,520.3499755859375,522.47998046875,515.0599975585938,521.75,521.75,2542200
+2022-02-10,508.0799865722656,514.47998046875,492.2799987792969,495.0199890136719,495.0199890136719,4735800
+2022-02-11,497.9200134277344,499.92999267578125,472.8999938964844,473.9700012207031,473.9700012207031,5027000
+2022-02-14,473.20001220703125,478.57000732421875,469.2099914550781,474.010009765625,474.010009765625,3372100
+2022-02-15,482.5299987792969,482.5299987792969,472.3900146484375,479.5,479.5,3743100
+2022-02-16,476.489990234375,480.2099914550781,467.2699890136719,477.70001220703125,477.70001220703125,3750500
+2022-02-17,473.1400146484375,476.45001220703125,456.04998779296875,457.7099914550781,457.7099914550781,4021100
+2022-02-18,458.69000244140625,459.29998779296875,441.7699890136719,442.55999755859375,442.55999755859375,5194200
+2022-02-22,440.3500061035156,451.0899963378906,435.04998779296875,438.3999938964844,438.3999938964844,4287600
+2022-02-23,447.7799987792969,449.5899963378906,428.05999755859375,429.45001220703125,429.45001220703125,4263000
+2022-02-24,418.5899963378906,465.92999267578125,416.80999755859375,463.82000732421875,463.82000732421875,6448800
+2022-02-25,465.3900146484375,468.5199890136719,456.0199890136719,465.5400085449219,465.5400085449219,2869700
+2022-02-28,462.3999938964844,468.4800109863281,458.8599853515625,467.67999267578125,467.67999267578125,3302300
+2022-03-01,468.0,479.2099914550781,462.9200134277344,466.67999267578125,466.67999267578125,3352800
+2022-03-02,471.94000244140625,477.489990234375,466.0400085449219,471.17999267578125,471.17999267578125,2948500
+2022-03-03,475.8299865722656,476.04998779296875,455.45001220703125,459.0799865722656,459.0799865722656,2906300
+2022-03-04,455.489990234375,463.5199890136719,447.0,452.1300048828125,452.1300048828125,2751600
+2022-03-07,456.2200012207031,457.67999267578125,437.17999267578125,437.9700012207031,437.9700012207031,3676100
+2022-03-08,432.510009765625,443.79998779296875,421.3599853515625,431.5299987792969,431.5299987792969,3734800
+2022-03-09,443.79998779296875,453.1099853515625,438.92999267578125,450.8699951171875,450.8699951171875,2905700
+2022-03-10,444.67999267578125,447.6499938964844,433.010009765625,438.95001220703125,438.95001220703125,2722300
+2022-03-11,439.6600036621094,440.6099853515625,415.42999267578125,416.3800048828125,416.3800048828125,4434500
+2022-03-14,413.3599853515625,422.3800048828125,407.94000244140625,411.5,411.5,3731400
+2022-03-15,415.9700012207031,422.9599914550781,413.1700134277344,421.6600036621094,421.6600036621094,3201700
+2022-03-16,431.739990234375,442.5199890136719,424.3500061035156,442.3599853515625,442.3599853515625,4141200
+2022-03-17,441.260009765625,446.82000732421875,436.510009765625,444.3599853515625,444.3599853515625,3556700
+2022-03-18,439.20001220703125,453.739990234375,435.7900085449219,453.3299865722656,453.3299865722656,5898100
+2022-03-21,451.4200134277344,459.5799865722656,445.95001220703125,453.5899963378906,453.5899963378906,3704200
+2022-03-22,453.5,471.9800109863281,450.69000244140625,466.45001220703125,466.45001220703125,5377000
+2022-03-23,437.510009765625,437.9800109863281,416.4700012207031,422.8999938964844,422.8999938964844,13979800
+2022-03-24,426.0799865722656,432.2099914550781,421.489990234375,432.1400146484375,432.1400146484375,5544300
+2022-03-25,435.44000244140625,438.6199951171875,426.0,431.6199951171875,431.6199951171875,3283600
+2022-03-28,433.4200134277344,450.32000732421875,433.1499938964844,450.010009765625,450.010009765625,4472600
+2022-03-29,459.1600036621094,467.79998779296875,452.44000244140625,466.3299865722656,466.3299865722656,4323800
+2022-03-30,461.5199890136719,466.7699890136719,456.8399963378906,460.05999755859375,460.05999755859375,3889200
+2022-03-31,461.5899963378906,465.42999267578125,455.42999267578125,455.6199951171875,455.6199951171875,4141300
+2022-04-01,455.0,461.54998779296875,450.9599914550781,458.19000244140625,458.19000244140625,2718400
+2022-04-04,461.0400085449219,473.489990234375,460.6099853515625,468.80999755859375,468.80999755859375,2974500
+2022-04-05,469.32000732421875,471.760009765625,455.07000732421875,458.5799865722656,458.5799865722656,2481900
+2022-04-06,448.239990234375,450.010009765625,439.57000732421875,444.3299865722656,444.3299865722656,3824900
+2022-04-07,444.0899963378906,455.9200134277344,440.760009765625,452.7200012207031,452.7200012207031,2757800
+2022-04-08,449.95001220703125,454.4100036621094,443.3699951171875,445.3399963378906,445.3399963378906,2260700
+2022-04-11,438.80999755859375,440.0,429.739990234375,434.44000244140625,434.44000244140625,2932100
+2022-04-12,442.69000244140625,444.44000244140625,425.1600036621094,426.7699890136719,426.7699890136719,2199000
+2022-04-13,427.29998779296875,433.5199890136719,425.6700134277344,431.6700134277344,431.6700134277344,3078900
+2022-04-14,435.8599853515625,435.95001220703125,420.0299987792969,420.44000244140625,420.44000244140625,2597000
+2022-04-18,419.3999938964844,429.69000244140625,418.7300109863281,425.4700012207031,425.4700012207031,2594700
+2022-04-19,422.0199890136719,437.489990234375,420.6400146484375,436.3999938964844,436.3999938964844,1962700
+2022-04-20,440.5899963378906,442.44000244140625,427.20001220703125,428.1099853515625,428.1099853515625,2094400
+2022-04-21,432.69000244140625,438.94000244140625,416.3599853515625,417.4800109863281,417.4800109863281,2390100
+2022-04-22,420.7099914550781,424.3299865722656,408.0199890136719,408.6700134277344,408.6700134277344,3198800
+2022-04-25,405.70001220703125,414.0799865722656,401.6700134277344,413.95001220703125,413.95001220703125,3368800
+2022-04-26,410.1700134277344,411.6099853515625,397.4700012207031,399.1199951171875,399.1199951171875,2820100
+2022-04-27,401.44000244140625,412.4599914550781,396.80999755859375,397.8999938964844,397.8999938964844,3080700
+2022-04-28,406.1300048828125,414.2699890136719,398.489990234375,410.5299987792969,410.5299987792969,2593900
+2022-04-29,407.4700012207031,413.0,394.6400146484375,395.95001220703125,395.95001220703125,3033200
+2022-05-02,397.1300048828125,407.9800109863281,394.0400085449219,407.2900085449219,407.2900085449219,3010000
+2022-05-03,406.5899963378906,413.92999267578125,403.5,407.5799865722656,407.5799865722656,2196100
+2022-05-04,407.2900085449219,424.2300109863281,395.04998779296875,423.3500061035156,423.3500061035156,3330400
+2022-05-05,415.54998779296875,417.989990234375,395.7099914550781,400.510009765625,400.510009765625,3507700
+2022-05-06,395.0,401.260009765625,382.82000732421875,391.010009765625,391.010009765625,3522200
+2022-05-09,381.95001220703125,389.6300048828125,374.8599853515625,376.9100036621094,376.9100036621094,4324900
+2022-05-10,385.7200012207031,400.8299865722656,374.7799987792969,393.0299987792969,393.0299987792969,5334400
+2022-05-11,389.989990234375,409.989990234375,377.80999755859375,379.3299865722656,379.3299865722656,3822000
+2022-05-12,373.3999938964844,390.1300048828125,370.2699890136719,388.489990234375,388.489990234375,4048200
+2022-05-13,396.4700012207031,408.9700012207031,393.94000244140625,405.45001220703125,405.45001220703125,3379300
+2022-05-16,399.739990234375,407.1700134277344,396.6000061035156,402.8599853515625,402.8599853515625,2645200
+2022-05-17,413.0799865722656,416.7200012207031,403.5400085449219,409.6499938964844,409.6499938964844,2614700
+2022-05-18,404.3800048828125,411.6600036621094,396.1099853515625,397.8800048828125,397.8800048828125,2915900
+2022-05-19,399.010009765625,403.0400085449219,391.57000732421875,394.3800048828125,394.3800048828125,2797200
+2022-05-20,401.3900146484375,406.239990234375,385.6199951171875,399.0899963378906,399.0899963378906,3432400
+2022-05-23,404.010009765625,407.8800048828125,398.8900146484375,406.760009765625,406.760009765625,2337500
+2022-05-24,401.6099853515625,404.3299865722656,391.0400085449219,398.4100036621094,398.4100036621094,2630800
+2022-05-25,395.32000732421875,406.1000061035156,394.7099914550781,402.5,402.5,2726700
+2022-05-26,405.0899963378906,411.54998779296875,402.4599914550781,408.6000061035156,408.6000061035156,2419500
+2022-05-27,414.79998779296875,428.54998779296875,414.6300048828125,428.2200012207031,428.2200012207031,3560400
+2022-05-31,427.2200012207031,427.2900085449219,412.7900085449219,416.4800109863281,416.4800109863281,7944200
+2022-06-01,428.0,437.54998779296875,413.7900085449219,418.1600036621094,418.1600036621094,3409900
+2022-06-02,418.1099853515625,441.8999938964844,415.8399963378906,441.2799987792969,441.2799987792969,3415700
+2022-06-03,430.7099914550781,438.010009765625,427.260009765625,429.760009765625,429.760009765625,2355300
+2022-06-06,437.5899963378906,440.0,427.0400085449219,429.4599914550781,429.4599914550781,1563800
+2022-06-07,423.9800109863281,435.20001220703125,423.1199951171875,433.4200134277344,433.4200134277344,1611200
+2022-06-08,430.5400085449219,433.75,426.4200134277344,428.8399963378906,428.8399963378906,1790100
+2022-06-09,424.1700134277344,436.0400085449219,423.4800109863281,426.4200134277344,426.4200134277344,2572400
+2022-06-10,412.8999938964844,413.9599914550781,390.19000244140625,393.8399963378906,393.8399963378906,4406100
+2022-06-13,377.3599853515625,385.6499938964844,371.0899963378906,371.6499938964844,371.6499938964844,4724800
+2022-06-14,371.44000244140625,376.8900146484375,367.30999755859375,370.82000732421875,370.82000732421875,3197200
+2022-06-15,376.0299987792969,382.75,368.5,376.9200134277344,376.9200134277344,3664500
+2022-06-16,369.3699951171875,376.1199951171875,360.8999938964844,365.0799865722656,365.0799865722656,5775300
+2022-06-17,349.239990234375,367.32000732421875,338.0,360.7900085449219,360.7900085449219,9475100
+2022-06-21,355.0199890136719,372.79998779296875,353.510009765625,362.989990234375,362.989990234375,5343500
+2022-06-22,360.7900085449219,372.54998779296875,358.2200012207031,365.3299865722656,365.3299865722656,3168200
+2022-06-23,371.7099914550781,378.17999267578125,367.4700012207031,376.6400146484375,376.6400146484375,2534300
+2022-06-24,380.6400146484375,388.05999755859375,378.2200012207031,387.7200012207031,387.7200012207031,3305300
+2022-06-27,388.79998779296875,389.3900146484375,379.3800048828125,381.07000732421875,381.07000732421875,2244600
+2022-06-28,381.0,382.9800109863281,364.45001220703125,365.6300048828125,365.6300048828125,2654500
+2022-06-29,367.94000244140625,370.3699951171875,362.6400146484375,368.5,368.5,2027900
+2022-06-30,362.8999938964844,370.4200134277344,357.55999755859375,366.05999755859375,366.05999755859375,2595500
+2022-07-01,364.17999267578125,369.5299987792969,359.07000732421875,368.4800109863281,368.4800109863281,2471600
+2022-07-05,363.5,378.5199890136719,359.82000732421875,376.489990234375,376.489990234375,3120500
+2022-07-06,378.5400085449219,385.3900146484375,374.0899963378906,382.8299865722656,382.8299865722656,2284600
+2022-07-07,382.5,392.07000732421875,382.3800048828125,390.8900146484375,390.8900146484375,2368500
+2022-07-08,384.3500061035156,391.8599853515625,383.8399963378906,389.44000244140625,389.44000244140625,1611200
+2022-07-11,386.57000732421875,388.04998779296875,380.4599914550781,384.1600036621094,384.1600036621094,1832200
+2022-07-12,383.8999938964844,391.5199890136719,372.9100036621094,375.5400085449219,375.5400085449219,2639600
+2022-07-13,368.20001220703125,374.4100036621094,364.70001220703125,371.94000244140625,371.94000244140625,1994000
+2022-07-14,368.8299865722656,374.19000244140625,361.4599914550781,372.9599914550781,372.9599914550781,2098400
+2022-07-15,377.7900085449219,384.4700012207031,376.8599853515625,379.8599853515625,379.8599853515625,2488300
+2022-07-18,383.8299865722656,385.57000732421875,374.010009765625,375.2300109863281,375.2300109863281,1866400
+2022-07-19,382.8900146484375,388.32000732421875,378.0,387.8299865722656,387.8299865722656,1977600
+2022-07-20,392.19000244140625,403.1300048828125,390.07000732421875,401.489990234375,401.489990234375,2746800
+2022-07-21,404.1199951171875,409.6499938964844,399.239990234375,408.9100036621094,408.9100036621094,2009900
+2022-07-22,410.0299987792969,414.6199951171875,398.6300048828125,401.8999938964844,401.8999938964844,2413200
+2022-07-25,400.1099853515625,400.7699890136719,388.57000732421875,391.9599914550781,391.9599914550781,2340500
+2022-07-26,393.5799865722656,393.5799865722656,378.1600036621094,379.260009765625,379.260009765625,2368500
+2022-07-27,385.0799865722656,394.9100036621094,383.4100036621094,392.7799987792969,392.7799987792969,2678000
+2022-07-28,392.760009765625,406.1499938964844,390.05999755859375,403.5,403.5,2421700
+2022-07-29,404.69000244140625,411.3800048828125,400.8900146484375,410.1199951171875,410.1199951171875,2669800
+2022-08-01,406.510009765625,417.1600036621094,405.07000732421875,411.0899963378906,411.0899963378906,1910000
+2022-08-02,405.3399963378906,412.4200134277344,402.25,409.9599914550781,409.9599914550781,2165500
+2022-08-03,412.80999755859375,426.0400085449219,412.0199890136719,424.5400085449219,424.5400085449219,2403500
+2022-08-04,425.45001220703125,431.1499938964844,419.6300048828125,430.5899963378906,430.5899963378906,2745600
+2022-08-05,423.0,434.5400085449219,421.0,433.42999267578125,433.42999267578125,2481400
+2022-08-08,435.0,440.29998779296875,432.4800109863281,434.3399963378906,434.3399963378906,2202000
+2022-08-09,434.3399963378906,434.5899963378906,424.6199951171875,426.57000732421875,426.57000732421875,1977300
+2022-08-10,441.4200134277344,443.2200012207031,436.20001220703125,438.3999938964844,438.3999938964844,2634400
+2022-08-11,445.260009765625,445.6099853515625,434.3999938964844,434.8900146484375,434.8900146484375,1756600
+2022-08-12,439.6099853515625,446.0,436.5799865722656,445.6700134277344,445.6700134277344,2150400
+2022-08-15,445.07000732421875,451.1499938964844,442.1400146484375,451.0199890136719,451.0199890136719,2503400
+2022-08-16,446.1199951171875,450.0899963378906,440.1000061035156,447.55999755859375,447.55999755859375,2139500
+2022-08-17,440.8699951171875,442.989990234375,436.1099853515625,437.82000732421875,437.82000732421875,1894400
+2022-08-18,438.6099853515625,441.3900146484375,437.010009765625,439.0299987792969,439.0299987792969,1402300
+2022-08-19,431.5799865722656,432.5,424.6199951171875,425.05999755859375,425.05999755859375,2007700
+2022-08-22,419.4100036621094,419.7900085449219,410.0799865722656,411.3500061035156,411.3500061035156,2074600
+2022-08-23,410.3699951171875,415.70001220703125,409.20001220703125,410.4100036621094,410.4100036621094,1392200
+2022-08-24,410.67999267578125,413.239990234375,405.3299865722656,405.6499938964844,405.6499938964844,1883900
+2022-08-25,405.7900085449219,406.6700134277344,392.9200134277344,403.92999267578125,403.92999267578125,3062400
+2022-08-26,403.989990234375,405.5400085449219,380.5,381.0199890136719,381.0199890136719,3600100
+2022-08-29,380.0899963378906,382.8599853515625,374.82000732421875,375.260009765625,375.260009765625,2410300
+2022-08-30,379.9200134277344,380.6600036621094,371.05999755859375,375.07000732421875,375.07000732421875,1835000
+2022-08-31,378.5299987792969,381.1499938964844,372.5,373.44000244140625,373.44000244140625,3193900
+2022-09-01,371.0,371.6400146484375,361.7200012207031,370.5299987792969,370.5299987792969,2574400
+2022-09-02,374.5299987792969,382.0,365.42999267578125,368.1400146484375,368.1400146484375,2450500
+2022-09-06,367.2300109863281,374.29998779296875,365.3699951171875,368.29998779296875,368.29998779296875,2564400
+2022-09-07,368.20001220703125,381.5199890136719,367.19000244140625,379.7200012207031,379.7200012207031,2385500
+2022-09-08,377.20001220703125,386.6600036621094,375.20001220703125,383.6300048828125,383.6300048828125,2276800
+2022-09-09,390.19000244140625,396.0899963378906,389.6700134277344,394.7799987792969,394.7799987792969,2998900
+2022-09-12,391.0899963378906,396.3900146484375,389.2799987792969,396.3599853515625,396.3599853515625,2854800
+2022-09-13,382.54998779296875,383.5799865722656,367.3699951171875,368.3900146484375,368.3900146484375,4175100
+2022-09-14,369.57000732421875,374.239990234375,365.6099853515625,371.5199890136719,371.5199890136719,3004400
+2022-09-15,323.1499938964844,329.0,305.0,309.1300048828125,309.1300048828125,27840200
+2022-09-16,298.32000732421875,300.20001220703125,292.1400146484375,299.5,299.5,14948100
+2022-09-19,294.8800048828125,299.2799987792969,293.4599914550781,296.05999755859375,296.05999755859375,6593400
+2022-09-20,292.82000732421875,294.0799865722656,287.80999755859375,291.05999755859375,291.05999755859375,6548800
+2022-09-21,292.8399963378906,297.94000244140625,286.2200012207031,286.29998779296875,286.29998779296875,4913100
+2022-09-22,282.0,289.54998779296875,280.05999755859375,287.05999755859375,287.05999755859375,5657600
+2022-09-23,285.57000732421875,288.54998779296875,280.70001220703125,284.55999755859375,284.55999755859375,4739300
+2022-09-26,286.0299987792969,288.8999938964844,276.75,276.9599914550781,276.9599914550781,6746200
+2022-09-27,281.70001220703125,284.5,274.7300109863281,277.57000732421875,277.57000732421875,6390900
+2022-09-28,280.3800048828125,282.739990234375,275.3699951171875,281.3999938964844,281.3999938964844,4985100
+2022-09-29,277.79998779296875,279.5899963378906,275.010009765625,278.25,278.25,5155300
+2022-09-30,279.69000244140625,284.2900085449219,274.8500061035156,275.20001220703125,275.20001220703125,4578800
+2022-10-03,278.2699890136719,286.8999938964844,277.0,285.239990234375,285.239990234375,3738100
+2022-10-04,290.95001220703125,296.7900085449219,290.17999267578125,294.9700012207031,294.9700012207031,4509200
+2022-10-05,291.4100036621094,298.80999755859375,289.17999267578125,297.3800048828125,297.3800048828125,3469600
+2022-10-06,297.1499938964844,305.5,297.1000061035156,298.4100036621094,298.4100036621094,4884000
+2022-10-07,291.3599853515625,293.7099914550781,286.8299865722656,288.7699890136719,288.7699890136719,3495900
+2022-10-10,289.75,290.2799987792969,283.04998779296875,285.7200012207031,285.7200012207031,2906300
+2022-10-11,285.69000244140625,288.2799987792969,281.44000244140625,284.8299865722656,284.8299865722656,3209800
+2022-10-12,284.69000244140625,289.7900085449219,283.0899963378906,286.1499938964844,286.1499938964844,3044100
+2022-10-13,279.7099914550781,298.1700134277344,276.6000061035156,294.739990234375,294.739990234375,4737200
+2022-10-14,295.1199951171875,297.5899963378906,287.45001220703125,287.94000244140625,287.94000244140625,3563300
+2022-10-17,297.45001220703125,297.9599914550781,291.3999938964844,293.5,293.5,4600600
+2022-10-18,302.67999267578125,303.489990234375,286.80999755859375,292.9800109863281,292.9800109863281,5472000
+2022-10-19,295.3999938964844,303.7099914550781,292.70001220703125,299.8299865722656,299.8299865722656,5529100
+2022-10-20,301.0299987792969,309.19000244140625,299.3399963378906,302.3800048828125,302.3800048828125,3621600
+2022-10-21,300.989990234375,307.42999267578125,298.2300109863281,306.3699951171875,306.3699951171875,3659300
+2022-10-24,308.42999267578125,317.3299865722656,306.20001220703125,316.2200012207031,316.2200012207031,4817400
+2022-10-25,319.1199951171875,324.2300109863281,316.739990234375,323.7900085449219,323.7900085449219,3814600
+2022-10-26,318.1600036621094,330.5799865722656,316.5400085449219,320.4800109863281,320.4800109863281,4207700
+2022-10-27,322.9599914550781,323.8500061035156,316.8699951171875,318.6499938964844,318.6499938964844,2870200
+2022-10-28,318.6700134277344,327.04998779296875,318.6700134277344,325.67999267578125,325.67999267578125,3008400
+2022-10-31,323.489990234375,325.5799865722656,317.4200134277344,318.5,318.5,3253200
+2022-11-01,321.010009765625,322.8399963378906,312.7900085449219,316.0199890136719,316.0199890136719,2467700
+2022-11-02,318.8399963378906,318.8399963378906,301.0899963378906,301.2200012207031,301.2200012207031,3480000
+2022-11-03,297.07000732421875,299.6099853515625,285.3699951171875,285.92999267578125,285.92999267578125,4897100
+2022-11-04,290.3800048828125,291.010009765625,278.2300109863281,285.75,285.75,5738300
+2022-11-07,288.9700012207031,300.3599853515625,287.57000732421875,299.5400085449219,299.5400085449219,3980700
+2022-11-08,301.1499938964844,309.8999938964844,297.7699890136719,302.1700134277344,302.1700134277344,4230600
+2022-11-09,299.6499938964844,303.2900085449219,297.3500061035156,298.8699951171875,298.8699951171875,2778200
+2022-11-10,318.54998779296875,330.3699951171875,317.8699951171875,329.95001220703125,329.95001220703125,5502900
+2022-11-11,330.3399963378906,342.30999755859375,329.489990234375,341.1499938964844,341.1499938964844,4110100
+2022-11-14,338.07000732421875,345.1099853515625,334.42999267578125,340.3699951171875,340.3699951171875,3464500
+2022-11-15,348.4100036621094,350.9700012207031,342.55999755859375,345.9599914550781,345.9599914550781,2948600
+2022-11-16,345.0,345.0199890136719,336.7200012207031,338.4100036621094,338.4100036621094,2123200
+2022-11-17,331.739990234375,339.8699951171875,329.3500061035156,337.8299865722656,337.8299865722656,2740400
+2022-11-18,344.29998779296875,344.70001220703125,329.1400146484375,330.8599853515625,330.8599853515625,3421700
+2022-11-21,329.5299987792969,330.25,320.6000061035156,321.489990234375,321.489990234375,3219900
+2022-11-22,322.489990234375,331.5400085449219,320.20001220703125,330.8800048828125,330.8800048828125,2573800
+2022-11-23,329.92999267578125,338.5,327.5899963378906,335.7799987792969,335.7799987792969,2240800
+2022-11-25,332.8900146484375,335.510009765625,332.010009765625,334.29998779296875,334.29998779296875,1197800
+2022-11-28,335.8299865722656,338.19000244140625,328.07000732421875,328.9700012207031,328.9700012207031,2314800
+2022-11-29,326.69000244140625,329.70001220703125,323.6700134277344,326.7799987792969,326.7799987792969,2392600
+2022-11-30,327.1199951171875,345.0299987792969,326.3800048828125,344.92999267578125,344.92999267578125,4979800
+2022-12-01,348.0299987792969,350.6700134277344,341.5,344.1099853515625,344.1099853515625,3365200
+2022-12-02,337.20001220703125,343.5299987792969,334.2200012207031,341.5299987792969,341.5299987792969,2741800
+2022-12-05,337.79998779296875,340.510009765625,330.8299865722656,334.0899963378906,334.0899963378906,2542300
+2022-12-06,334.0899963378906,334.2200012207031,327.3999938964844,331.1499938964844,331.1499938964844,2182200
+2022-12-07,327.5299987792969,331.0,325.489990234375,326.67999267578125,326.67999267578125,2055900
+2022-12-08,325.7099914550781,336.20001220703125,324.3500061035156,332.5799865722656,332.5799865722656,2065800
+2022-12-09,331.5,334.69000244140625,328.5,330.6400146484375,330.6400146484375,1969200
+2022-12-12,334.760009765625,338.2699890136719,332.6499938964844,338.1700134277344,338.1700134277344,2914700
+2022-12-13,353.6300048828125,355.6700134277344,338.7900085449219,342.4599914550781,342.4599914550781,3428000
+2022-12-14,343.8900146484375,345.95001220703125,335.0,339.9200134277344,339.9200134277344,3236500
+2022-12-15,332.760009765625,334.5,324.5899963378906,328.7099914550781,328.7099914550781,5498700
+2022-12-16,345.0,354.4700012207031,337.239990234375,338.5400085449219,338.5400085449219,11940700
+2022-12-19,338.0,340.739990234375,326.29998779296875,328.760009765625,328.760009765625,4086300
+2022-12-20,327.0,342.5,325.5199890136719,338.2200012207031,338.2200012207031,3873600
+2022-12-21,340.2900085449219,345.2900085449219,336.44000244140625,341.3800048828125,341.3800048828125,2583000
+2022-12-22,336.010009765625,339.8800048828125,330.94000244140625,336.5199890136719,336.5199890136719,2319300
+2022-12-23,335.0,338.9200134277344,333.2900085449219,338.45001220703125,338.45001220703125,1629800
+2022-12-27,338.0,338.1600036621094,332.4599914550781,335.0899963378906,335.0899963378906,1464300
+2022-12-28,335.05999755859375,338.5,327.19000244140625,328.3299865722656,328.3299865722656,1672100
+2022-12-29,330.75,339.5,329.760009765625,337.5799865722656,337.5799865722656,1793100
+2022-12-30,333.0,336.6400146484375,331.6400146484375,336.5299987792969,336.5299987792969,1740900
+2023-01-03,340.1600036621094,345.82000732421875,331.9200134277344,336.9200134277344,336.9200134277344,2229100
+2023-01-04,342.8900146484375,345.6300048828125,336.7300109863281,341.4100036621094,341.4100036621094,2186800
+2023-01-05,337.5299987792969,337.54998779296875,328.1600036621094,328.44000244140625,328.44000244140625,2081600
+2023-01-06,332.2799987792969,334.8800048828125,322.44000244140625,332.75,332.75,2216600
+2023-01-09,338.8999938964844,349.4599914550781,338.4200134277344,341.9800109863281,341.9800109863281,3133800
+2023-01-10,337.6499938964844,344.6300048828125,336.79998779296875,338.70001220703125,338.70001220703125,1670200
+2023-01-11,337.3900146484375,343.19000244140625,333.4700012207031,342.92999267578125,342.92999267578125,2344400
+2023-01-12,344.1700134277344,346.44000244140625,337.3699951171875,344.5400085449219,344.5400085449219,2121800
+2023-01-13,340.25,344.6499938964844,335.5,344.3800048828125,344.3800048828125,2581900
+2023-01-17,344.3800048828125,350.7900085449219,341.9700012207031,344.3800048828125,344.3800048828125,2512700
+2023-01-18,345.010009765625,349.239990234375,338.3999938964844,341.30999755859375,341.30999755859375,2079800
+2023-01-19,340.55999755859375,346.7300109863281,340.010009765625,342.5299987792969,342.5299987792969,2467000
+2023-01-20,343.2699890136719,357.4200134277344,342.760009765625,356.3800048828125,356.3800048828125,3149400
+2023-01-23,358.2799987792969,365.8699951171875,356.8500061035156,364.9800109863281,364.9800109863281,3187100
+2023-01-24,364.1000061035156,364.45001220703125,358.0,361.32000732421875,361.32000732421875,2466400
+2023-01-25,355.6700134277344,359.7300109863281,350.57000732421875,358.1700134277344,358.1700134277344,2239100
+2023-01-26,362.760009765625,367.42999267578125,360.7200012207031,365.82000732421875,365.82000732421875,2350500
+2023-01-27,363.489990234375,373.4200134277344,362.8500061035156,370.7099914550781,370.7099914550781,2615600
+2023-01-30,365.8999938964844,368.70001220703125,362.8299865722656,363.4200134277344,363.4200134277344,2663600
+2023-01-31,364.7099914550781,370.70001220703125,364.010009765625,370.3399963378906,370.3399963378906,2572400
+2023-02-01,370.010009765625,386.7200012207031,366.79998779296875,383.9200134277344,383.9200134277344,3362000
+2023-02-02,393.2799987792969,402.489990234375,388.8800048828125,392.2300109863281,392.2300109863281,4020000
+2023-02-03,384.2900085449219,386.7200012207031,377.9200134277344,379.3299865722656,379.3299865722656,2695400
+2023-02-06,376.2099914550781,379.2900085449219,373.3900146484375,375.2300109863281,375.2300109863281,2369600
+2023-02-07,373.42999267578125,384.94000244140625,372.760009765625,383.82000732421875,383.82000732421875,2476200
+2023-02-08,382.489990234375,387.2799987792969,375.70001220703125,378.3599853515625,378.3599853515625,2668100
+2023-02-09,384.9700012207031,386.510009765625,374.0199890136719,375.80999755859375,375.80999755859375,2265200
+2023-02-10,371.6300048828125,374.5199890136719,367.0799865722656,370.989990234375,370.989990234375,1846300
+2023-02-13,373.4100036621094,376.30999755859375,371.0299987792969,375.0,375.0,1877300
+2023-02-14,375.0,380.55999755859375,369.9599914550781,377.8999938964844,377.8999938964844,2479700
+2023-02-15,375.6000061035156,381.6700134277344,374.8399963378906,375.94000244140625,375.94000244140625,2088200
+2023-02-16,366.0400085449219,373.489990234375,363.54998779296875,365.1600036621094,365.1600036621094,2917000
+2023-02-17,359.30999755859375,359.6099853515625,352.1199951171875,356.8500061035156,356.8500061035156,2985700
+2023-02-21,350.7799987792969,353.25,345.69000244140625,346.70001220703125,346.70001220703125,3002700
+2023-02-22,346.69000244140625,353.1700134277344,344.45001220703125,348.7200012207031,348.7200012207031,2599300
+2023-02-23,350.44000244140625,353.79998779296875,343.92999267578125,347.0199890136719,347.0199890136719,3154500
+2023-02-24,328.1199951171875,329.760009765625,318.6000061035156,320.5400085449219,320.5400085449219,8444500
+2023-02-27,322.0199890136719,325.1000061035156,320.70001220703125,322.32000732421875,322.32000732421875,3500600
+2023-02-28,323.3699951171875,325.7300109863281,320.9700012207031,323.95001220703125,323.95001220703125,2714200
+2023-03-01,323.79998779296875,325.260009765625,321.0,323.3800048828125,323.3800048828125,2377700
+2023-03-02,323.3800048828125,334.4599914550781,321.55999755859375,333.5,333.5,3845800
+2023-03-03,334.69000244140625,344.760009765625,334.4800109863281,344.0400085449219,344.0400085449219,3725500
+2023-03-06,344.3299865722656,351.7799987792969,344.2799987792969,347.0199890136719,347.0199890136719,3060300
+2023-03-07,347.8599853515625,352.1700134277344,344.05999755859375,344.79998779296875,344.79998779296875,2252800
+2023-03-08,346.739990234375,348.69000244140625,343.4700012207031,345.8399963378906,345.8399963378906,2518900
+2023-03-09,344.7200012207031,350.1300048828125,336.989990234375,338.3699951171875,338.3699951171875,3798300
+2023-03-10,338.3399963378906,338.5199890136719,328.45001220703125,329.29998779296875,329.29998779296875,4148200
+2023-03-13,329.4200134277344,333.0,323.2900085449219,324.2699890136719,324.2699890136719,4203500
+2023-03-14,332.2099914550781,335.1700134277344,328.70001220703125,333.3299865722656,333.3299865722656,3850900
+2023-03-15,330.0,334.2799987792969,328.1700134277344,333.6099853515625,333.6099853515625,4627100
+2023-03-16,344.57000732421875,355.489990234375,340.5299987792969,353.2900085449219,353.2900085449219,6946600
+2023-03-17,354.7799987792969,360.6300048828125,350.8399963378906,358.1400146484375,358.1400146484375,6725400
+2023-03-20,357.6099853515625,364.94000244140625,355.3500061035156,362.8800048828125,362.8800048828125,3946800
+2023-03-21,364.6300048828125,376.3999938964844,362.9200134277344,374.2200012207031,374.2200012207031,4479200
+2023-03-22,375.0,377.3299865722656,361.5199890136719,361.7099914550781,361.7099914550781,3878400
+2023-03-23,368.989990234375,375.25,365.489990234375,369.0,369.0,3138600
+2023-03-24,370.2300109863281,375.2300109863281,367.7200012207031,374.9599914550781,374.9599914550781,2993400
+2023-03-27,376.510009765625,380.3500061035156,369.67999267578125,373.1499938964844,373.1499938964844,2832200
+2023-03-28,373.4200134277344,374.0,367.82000732421875,373.3999938964844,373.3999938964844,1780800
+2023-03-29,376.67999267578125,380.1199951171875,375.55999755859375,379.1600036621094,379.1600036621094,2497600
+2023-03-30,381.6499938964844,382.5799865722656,378.0799865722656,381.8999938964844,381.8999938964844,2139000
+2023-03-31,382.2900085449219,385.7300109863281,380.260009765625,385.3699951171875,385.3699951171875,3063400
+2023-04-03,380.8800048828125,383.7300109863281,378.1499938964844,380.0799865722656,380.0799865722656,2712600
+2023-04-04,382.239990234375,385.70001220703125,381.04998779296875,385.1499938964844,385.1499938964844,2569800
+2023-04-05,384.0899963378906,386.0,377.260009765625,382.0199890136719,382.0199890136719,2277200
+2023-04-06,379.30999755859375,382.4599914550781,375.989990234375,380.6000061035156,380.6000061035156,1835900
+2023-04-10,375.4800109863281,376.6700134277344,372.260009765625,376.25,376.25,1689700
+2023-04-11,374.010009765625,375.8999938964844,368.3500061035156,371.1099853515625,371.1099853515625,2161100
+2023-04-12,376.4200134277344,378.2300109863281,368.75,369.8900146484375,369.8900146484375,1978200
+2023-04-13,373.20001220703125,379.0199890136719,372.7300109863281,378.79998779296875,378.79998779296875,2434800
+2023-04-14,376.3699951171875,380.57000732421875,375.1400146484375,379.3800048828125,379.3800048828125,1525500
+2023-04-17,379.6099853515625,380.760009765625,374.6199951171875,377.9200134277344,377.9200134277344,1614300
+2023-04-18,380.8999938964844,380.8999938964844,374.489990234375,377.54998779296875,377.54998779296875,1586700
+2023-04-19,377.8999938964844,382.8399963378906,375.6000061035156,380.1099853515625,380.1099853515625,1775200
+2023-04-20,376.0400085449219,383.0,375.6700134277344,380.260009765625,380.260009765625,1947900
+2023-04-21,379.9700012207031,380.44000244140625,375.44000244140625,377.6700134277344,377.6700134277344,1841600
+2023-04-24,376.5899963378906,378.95001220703125,373.57000732421875,377.3399963378906,377.3399963378906,1531100
+2023-04-25,373.6300048828125,375.2300109863281,368.8800048828125,369.5899963378906,369.5899963378906,2413100
+2023-04-26,368.6000061035156,369.45001220703125,357.25,363.05999755859375,363.05999755859375,2803200
+2023-04-27,365.94000244140625,373.82000732421875,363.5,371.4200134277344,371.4200134277344,2338800
+2023-04-28,371.4200134277344,377.69000244140625,368.55999755859375,377.55999755859375,377.55999755859375,2061200
+2023-05-01,376.510009765625,378.7200012207031,373.7099914550781,374.1499938964844,374.1499938964844,1868000
+2023-05-02,374.3599853515625,375.8500061035156,367.8399963378906,368.6600036621094,368.6600036621094,2287600
+2023-05-03,363.489990234375,365.9599914550781,344.239990234375,345.25,345.25,6700800
+2023-05-04,347.9700012207031,348.0,332.8399963378906,335.8299865722656,335.8299865722656,6614900
+2023-05-05,338.9800109863281,349.54998779296875,338.0299987792969,348.3999938964844,348.3999938964844,4260100
+2023-05-08,348.0,350.4800109863281,340.760009765625,344.05999755859375,344.05999755859375,3135900
+2023-05-09,342.5,345.0,341.2300109863281,342.6499938964844,342.6499938964844,1879400
+2023-05-10,348.25,352.0,341.8299865722656,344.0199890136719,344.0199890136719,3386300
+2023-05-11,341.8800048828125,344.6600036621094,339.3699951171875,341.5799865722656,341.5799865722656,2183400
+2023-05-12,340.510009765625,340.7900085449219,331.8900146484375,335.45001220703125,335.45001220703125,4278400
+2023-05-15,337.3500061035156,345.8900146484375,333.010009765625,345.6700134277344,345.6700134277344,3330500
+2023-05-16,344.20001220703125,347.07000732421875,341.1700134277344,345.1099853515625,345.1099853515625,2558300
+2023-05-17,345.3599853515625,358.69000244140625,345.1199951171875,356.6300048828125,356.6300048828125,3560600
+2023-05-18,357.0,361.4800109863281,356.45001220703125,360.42999267578125,360.42999267578125,2896400
+2023-05-19,363.0,372.0799865722656,361.3599853515625,371.25,371.25,3855500
+2023-05-22,371.25,374.3999938964844,369.6600036621094,372.04998779296875,372.04998779296875,2627100
+2023-05-23,371.80999755859375,376.489990234375,369.9200134277344,370.4200134277344,370.4200134277344,2967700
+2023-05-24,368.4100036621094,369.05999755859375,361.7200012207031,365.760009765625,365.760009765625,2666600
+2023-05-25,375.489990234375,397.6499938964844,374.0899963378906,392.05999755859375,392.05999755859375,7030000
+2023-05-26,396.7200012207031,416.3599853515625,396.57000732421875,415.3900146484375,415.3900146484375,7833600
+2023-05-30,429.94000244140625,432.989990234375,416.0799865722656,417.2099914550781,417.2099914550781,5332300
+2023-05-31,413.8999938964844,421.3599853515625,410.70001220703125,417.7900085449219,417.7900085449219,5158500
+2023-06-01,412.2900085449219,430.6000061035156,412.2900085449219,426.75,426.75,4443100
+2023-06-02,432.0,438.5299987792969,430.3599853515625,436.3699951171875,436.3699951171875,4332200
+2023-06-05,433.010009765625,440.3800048828125,426.9599914550781,434.17999267578125,434.17999267578125,3447400
+2023-06-06,432.54998779296875,437.1199951171875,431.239990234375,432.8900146484375,432.8900146484375,2342000
+2023-06-07,434.55999755859375,436.80999755859375,417.739990234375,418.32000732421875,418.32000732421875,4773000
+2023-06-08,424.1499938964844,440.6300048828125,423.5799865722656,439.0299987792969,439.0299987792969,6062800
+2023-06-09,456.9100036621094,466.5899963378906,453.0899963378906,454.0,454.0,7928300
+2023-06-12,463.7099914550781,478.0400085449219,459.4200134277344,474.6300048828125,474.6300048828125,6913700
+2023-06-13,489.7099914550781,491.510009765625,470.3599853515625,478.989990234375,478.989990234375,7412500
+2023-06-14,476.1499938964844,483.8500061035156,473.20001220703125,479.5299987792969,479.5299987792969,5150100
+2023-06-15,475.4700012207031,495.20001220703125,474.25,490.9100036621094,490.9100036621094,9682200
+2023-06-16,518.22998046875,518.739990234375,494.6199951171875,495.17999267578125,495.17999267578125,13335800
+2023-06-20,485.6300048828125,492.69000244140625,480.0,485.8599853515625,485.8599853515625,5331200
+2023-06-21,492.0,495.54998779296875,475.30999755859375,477.4800109863281,477.4800109863281,5258700
+2023-06-22,474.1199951171875,481.0,473.0199890136719,477.5799865722656,477.5799865722656,3601400
+2023-06-23,472.95001220703125,487.3299865722656,472.32000732421875,484.7200012207031,484.7200012207031,4450200
+2023-06-26,483.010009765625,487.1600036621094,479.04998779296875,479.510009765625,479.510009765625,3169500
+2023-06-27,480.0,490.79998779296875,479.95001220703125,489.2699890136719,489.2699890136719,2691700
+2023-06-28,482.0,489.75,480.3900146484375,482.42999267578125,482.42999267578125,3229200
+2023-06-29,484.4700012207031,485.8299865722656,479.6000061035156,483.7699890136719,483.7699890136719,1905400
+2023-06-30,482.739990234375,492.80999755859375,482.7200012207031,488.989990234375,488.989990234375,3095900
+2023-07-03,486.3900146484375,486.6099853515625,479.8399963378906,485.2099914550781,485.2099914550781,1491000
+2023-07-05,480.989990234375,489.4100036621094,479.7300109863281,487.260009765625,487.260009765625,2190000
+2023-07-06,479.989990234375,482.5,475.0,481.2900085449219,481.2900085449219,2100900
+2023-07-07,481.9800109863281,490.4200134277344,479.8599853515625,485.2699890136719,485.2699890136719,2324500
+2023-07-10,485.2699890136719,499.20001220703125,485.1099853515625,496.3500061035156,496.3500061035156,3352600
+2023-07-11,497.2799987792969,506.0299987792969,491.760009765625,504.739990234375,504.739990234375,2844200
+2023-07-12,509.4100036621094,510.7900085449219,500.010009765625,507.3599853515625,507.3599853515625,3027400
+2023-07-13,509.6199951171875,519.4099731445312,509.5,517.280029296875,517.280029296875,3049400
+2023-07-14,517.3400268554688,523.7899780273438,512.6699829101562,514.8300170898438,514.8300170898438,2300400
+2023-07-17,513.0,522.6900024414062,512.3800048828125,522.0,522.0,2645600
+2023-07-18,519.6400146484375,535.1300048828125,517.3800048828125,532.22998046875,532.22998046875,4094600
+2023-07-19,534.47998046875,539.0,526.0599975585938,527.1699829101562,527.1699829101562,3383200
+2023-07-20,522.030029296875,528.3099975585938,514.0900268554688,516.8800048828125,516.8800048828125,3264500
+2023-07-21,521.75,529.6900024414062,519.280029296875,520.22998046875,520.22998046875,8098000
+2023-07-24,520.0,524.8400268554688,514.8599853515625,523.8599853515625,523.8599853515625,2260500
+2023-07-25,519.4199829101562,526.8800048828125,517.9199829101562,525.3400268554688,525.3400268554688,2472100
+2023-07-26,520.489990234375,521.0999755859375,510.44000244140625,514.5499877929688,514.5499877929688,2918700
+2023-07-27,523.1599731445312,527.9000244140625,511.239990234375,513.969970703125,513.969970703125,2477200
+2023-07-28,515.4299926757812,530.3200073242188,514.6300048828125,528.8699951171875,528.8699951171875,2810000
+2023-07-31,541.8699951171875,552.9400024414062,541.8699951171875,546.1699829101562,546.1699829101562,4059800
+2023-08-01,545.780029296875,552.02001953125,541.6699829101562,549.0999755859375,549.0999755859375,2274000
+2023-08-02,539.3200073242188,539.989990234375,526.5,530.2999877929688,530.2999877929688,2971000
+2023-08-03,523.0,530.9099731445312,522.219970703125,523.760009765625,523.760009765625,2183700
+2023-08-04,526.739990234375,535.6300048828125,522.1199951171875,526.8800048828125,526.8800048828125,2461900
+2023-08-07,530.0,532.5800170898438,523.52001953125,529.72998046875,529.72998046875,1777600
+2023-08-08,523.989990234375,524.5800170898438,515.25,520.5999755859375,520.5999755859375,2626100
+2023-08-09,520.5499877929688,520.969970703125,509.5299987792969,513.780029296875,513.780029296875,1843800
+2023-08-10,521.030029296875,523.219970703125,512.97998046875,515.8300170898438,515.8300170898438,1901700
+2023-08-11,510.8299865722656,514.9000244140625,506.3699951171875,508.45001220703125,508.45001220703125,1929900
+2023-08-14,506.7799987792969,522.5499877929688,505.0299987792969,522.25,522.25,2052500
+2023-08-15,518.3499755859375,522.0399780273438,516.0599975585938,518.7000122070312,518.7000122070312,1824300
+2023-08-16,517.8099975585938,523.1500244140625,514.1699829101562,514.489990234375,514.489990234375,1541300
+2023-08-17,525.0,525.489990234375,510.55999755859375,511.6700134277344,511.6700134277344,2455800
+2023-08-18,504.6499938964844,510.04998779296875,503.8999938964844,508.1300048828125,508.1300048828125,2139100
+2023-08-21,510.2900085449219,522.97998046875,510.2900085449219,520.469970703125,520.469970703125,2428300
+2023-08-22,529.719970703125,530.0,518.3499755859375,519.47998046875,519.47998046875,1496600
+2023-08-23,522.72998046875,535.25,519.239990234375,530.7100219726562,530.7100219726562,2336900
+2023-08-24,539.0,539.6699829101562,511.04998779296875,512.4299926757812,512.4299926757812,2950200
+2023-08-25,514.9199829101562,528.4299926757812,514.469970703125,525.0599975585938,525.0599975585938,2308300
+2023-08-28,525.7000122070312,533.510009765625,523.97998046875,529.9199829101562,529.9199829101562,1684100
+2023-08-29,527.7000122070312,541.969970703125,526.1500244140625,540.5700073242188,540.5700073242188,2167000
+2023-08-30,540.0999755859375,546.0,536.0900268554688,545.3599853515625,545.3599853515625,1930300
+2023-08-31,547.0,562.0999755859375,546.760009765625,559.3400268554688,559.3400268554688,3919300
+2023-09-01,564.7999877929688,569.97998046875,558.52001953125,563.2100219726562,563.2100219726562,2232300
+2023-09-05,557.8800048828125,567.5900268554688,555.4199829101562,564.8800048828125,564.8800048828125,2349700
+2023-09-06,560.4500122070312,564.0599975585938,555.8499755859375,561.9400024414062,561.9400024414062,2299900
+2023-09-07,554.0,561.8300170898438,551.0800170898438,560.4600219726562,560.4600219726562,2089400
+2023-09-08,568.9000244140625,570.239990234375,558.030029296875,560.3599853515625,560.3599853515625,2262000
+2023-09-11,562.0,565.4299926757812,556.7000122070312,564.5,564.5,2083300
+2023-09-12,555.6300048828125,559.0900268554688,540.3699951171875,542.2100219726562,542.2100219726562,3961300
+2023-09-13,557.02001953125,559.8499755859375,546.4299926757812,553.5599975585938,553.5599975585938,3465200
+2023-09-14,551.0900268554688,555.1900024414062,544.3400268554688,552.1599731445312,552.1599731445312,4786900
+2023-09-15,532.1099853515625,537.6900024414062,523.6199951171875,528.8900146484375,528.8900146484375,9769000
+2023-09-18,524.22998046875,533.97998046875,522.1799926757812,532.4199829101562,532.4199829101562,2650700
+2023-09-19,531.3499755859375,542.4000244140625,529.469970703125,541.6900024414062,541.6900024414062,2385800
+2023-09-20,541.6900024414062,548.8499755859375,535.72998046875,535.780029296875,535.780029296875,2626000
+2023-09-21,519.47998046875,526.2899780273438,513.4000244140625,513.8800048828125,513.8800048828125,3844600
+2023-09-22,513.0900268554688,518.1500244140625,508.8299865722656,512.9000244140625,512.9000244140625,2702100
+2023-09-25,511.45001220703125,514.25,507.2200012207031,511.6000061035156,511.6000061035156,2219500
+2023-09-26,510.1400146484375,510.1400146484375,502.010009765625,506.29998779296875,506.29998779296875,2375400
+2023-09-27,507.510009765625,509.25,498.70001220703125,502.6000061035156,502.6000061035156,3311100
+2023-09-28,500.0,508.67999267578125,499.25,504.6700134277344,504.6700134277344,2720000
+2023-09-29,505.44000244140625,518.5800170898438,505.44000244140625,509.8999938964844,509.8999938964844,2795900
+2023-10-02,508.239990234375,522.4099731445312,508.239990234375,521.1300048828125,521.1300048828125,2411500
+2023-10-03,517.52001953125,520.489990234375,504.54998779296875,507.0299987792969,507.0299987792969,2004100
+2023-10-04,511.92999267578125,519.760009765625,510.0,518.4199829101562,518.4199829101562,2027200
+2023-10-05,519.8400268554688,522.6099853515625,509.239990234375,516.4400024414062,516.4400024414062,1818800
+2023-10-06,513.219970703125,531.3099975585938,509.5199890136719,526.6799926757812,526.6799926757812,2523300
+2023-10-09,522.0,530.0,518.75,529.2899780273438,529.2899780273438,1713500
+2023-10-10,530.9099731445312,537.0,530.4000244140625,532.719970703125,532.719970703125,2090900
+2023-10-11,538.5900268554688,551.3400268554688,536.1099853515625,549.9099731445312,549.9099731445312,3307500
+2023-10-12,553.7000122070312,574.4000244140625,552.22998046875,559.6300048828125,559.6300048828125,4624000
+2023-10-13,560.0,562.8900146484375,546.989990234375,548.760009765625,548.760009765625,2832600
+2023-10-16,553.1799926757812,555.5700073242188,545.6900024414062,550.739990234375,550.739990234375,2179700
+2023-10-17,545.4099731445312,560.7999877929688,543.3400268554688,560.0900268554688,560.0900268554688,2355300
+2023-10-18,554.47998046875,568.1799926757812,554.239990234375,557.8699951171875,557.8699951171875,2614500
+2023-10-19,560.0,567.0999755859375,553.469970703125,555.739990234375,555.739990234375,2809300
+2023-10-20,555.739990234375,555.97998046875,535.9500122070312,540.9600219726562,540.9600219726562,2728100
+2023-10-23,535.8099975585938,548.030029296875,531.0,540.4099731445312,540.4099731445312,2172600
+2023-10-24,544.6400146484375,546.0,532.1199951171875,539.5599975585938,539.5599975585938,2358100
+2023-10-25,533.5599975585938,534.4600219726562,517.6300048828125,521.1400146484375,521.1400146484375,2526000
+2023-10-26,530.0,530.989990234375,511.67999267578125,514.280029296875,514.280029296875,2876700
+2023-10-27,517.5,519.8599853515625,506.9200134277344,508.1199951171875,508.1199951171875,2985600
+2023-10-30,516.1099853515625,530.75,512.239990234375,526.9400024414062,526.9400024414062,2806900
+2023-10-31,530.6400146484375,532.6400146484375,522.8099975585938,532.0599975585938,532.0599975585938,2052300
+2023-11-01,535.0,545.27001953125,534.0,544.5,544.5,2644500
+2023-11-02,550.4400024414062,559.3599853515625,550.0,558.7100219726562,558.7100219726562,2634800
+2023-11-03,560.0,567.030029296875,557.6599731445312,563.6599731445312,563.6599731445312,2066300
+2023-11-06,566.0,567.8800048828125,558.1699829101562,565.4500122070312,565.4500122070312,2593400
+2023-11-07,568.8099975585938,589.0,568.8099975585938,585.2000122070312,585.2000122070312,3993600
+2023-11-08,589.0,595.6699829101562,581.0700073242188,585.3099975585938,585.3099975585938,3079200
+2023-11-09,587.510009765625,590.0399780273438,576.3400268554688,577.739990234375,577.739990234375,2336600
+2023-11-10,580.489990234375,598.1400146484375,576.010009765625,597.219970703125,597.219970703125,3062700
+2023-11-13,589.97998046875,594.260009765625,583.3599853515625,590.3400268554688,590.3400268554688,2505100
+2023-11-14,601.5599975585938,613.7100219726562,599.0399780273438,604.3300170898438,604.3300170898438,2884900
+2023-11-15,605.0,605.72998046875,591.7899780273438,595.3099975585938,595.3099975585938,3088900
+2023-11-16,595.4500122070312,605.27001953125,592.1400146484375,602.0599975585938,602.0599975585938,2040400
+2023-11-17,602.0700073242188,605.0499877929688,597.02001953125,602.6599731445312,602.6599731445312,1968500
+2023-11-20,605.3099975585938,614.2000122070312,604.5,612.7000122070312,612.7000122070312,2393900
+2023-11-21,610.6300048828125,615.5700073242188,607.030029296875,610.989990234375,610.989990234375,1906200
+2023-11-22,616.6300048828125,624.3800048828125,614.010009765625,619.719970703125,619.719970703125,2064400
+2023-11-24,616.260009765625,619.4400024414062,613.5999755859375,619.4299926757812,619.4299926757812,942700
+2023-11-27,618.7999877929688,625.8300170898438,614.5700073242188,619.27001953125,619.27001953125,1854400
+2023-11-28,613.97998046875,625.5999755859375,612.260009765625,623.3200073242188,623.3200073242188,2302900
+2023-11-29,625.9400024414062,628.5999755859375,616.77001953125,617.3900146484375,617.3900146484375,2595600
+2023-11-30,620.0,621.47998046875,605.0700073242188,611.010009765625,611.010009765625,3960300
+2023-12-01,609.239990234375,615.2000122070312,603.1799926757812,612.469970703125,612.469970703125,2490000
+2023-12-04,604.9099731445312,608.2899780273438,596.2100219726562,604.5599975585938,604.5599975585938,2541500
+2023-12-05,596.77001953125,602.739990234375,591.1699829101562,602.219970703125,602.219970703125,2577700
+2023-12-06,608.0599975585938,608.530029296875,594.489990234375,595.7000122070312,595.7000122070312,2080400
+2023-12-07,598.9199829101562,609.22998046875,596.469970703125,608.780029296875,608.780029296875,2605200
+2023-12-08,605.0,610.22998046875,601.2999877929688,610.010009765625,610.010009765625,2498800
+2023-12-11,616.8800048828125,627.8200073242188,614.3400268554688,625.2000122070312,625.2000122070312,3270600
+2023-12-12,625.8599853515625,633.8900146484375,623.0,633.6599731445312,633.6599731445312,2968900
+2023-12-13,630.4099731445312,632.4500122070312,618.030029296875,624.260009765625,624.260009765625,6188500
+2023-12-14,593.0,593.1599731445312,578.2999877929688,584.6400146484375,584.6400146484375,11315300
+2023-12-15,580.5999755859375,591.6599731445312,578.2000122070312,584.6799926757812,584.6799926757812,8663700
+2023-12-18,591.52001953125,603.1300048828125,586.6199951171875,599.1300048828125,599.1300048828125,5452000
+2023-12-19,600.0,612.7100219726562,598.0800170898438,604.6400146484375,604.6400146484375,4150700
+2023-12-20,600.7100219726562,610.6799926757812,595.0700073242188,596.0599975585938,596.0599975585938,2587300
+2023-12-21,603.0,607.4000244140625,594.8200073242188,600.1400146484375,600.1400146484375,3192800
+2023-12-22,600.7999877929688,601.8599853515625,596.0,598.75,598.75,1659800
+2023-12-26,598.9199829101562,601.6900024414062,596.5,598.260009765625,598.260009765625,1595100
+2023-12-27,598.5999755859375,599.7899780273438,593.7100219726562,596.0800170898438,596.0800170898438,1394900
+2023-12-28,597.4400024414062,599.0399780273438,593.6300048828125,595.52001953125,595.52001953125,1702600
+2023-12-29,596.0900268554688,600.75,592.9400024414062,596.5999755859375,596.5999755859375,1893900
+2024-01-02,589.510009765625,590.4400024414062,576.760009765625,580.0700073242188,580.0700073242188,2840200
+2024-01-03,574.5800170898438,577.2999877929688,570.1900024414062,571.7899780273438,571.7899780273438,2478000
+2024-01-04,570.989990234375,572.9099731445312,566.6599731445312,567.0499877929688,567.0499877929688,2092100
+2024-01-05,563.5,569.52001953125,563.3400268554688,564.5999755859375,564.5999755859375,1922900
+2024-01-08,567.8699951171875,581.510009765625,567.8699951171875,580.5499877929688,580.5499877929688,2830000
+2024-01-09,578.3300170898438,588.2000122070312,577.280029296875,586.2000122070312,586.2000122070312,1926900
+2024-01-10,585.4299926757812,593.6500244140625,585.4299926757812,591.030029296875,591.030029296875,2135700
+2024-01-11,592.0,597.8400268554688,584.52001953125,597.489990234375,597.489990234375,2331800
+2024-01-12,598.3900146484375,599.3800048828125,593.02001953125,596.5399780273438,596.5399780273438,1477000
+2024-01-16,592.8300170898438,597.760009765625,588.3400268554688,597.6799926757812,597.6799926757812,2126100
+2024-01-17,591.989990234375,596.75,582.4400024414062,596.0999755859375,596.0999755859375,2580053
diff --git a/datasets/stock/raw/AMD_stock_prices.csv b/datasets/stock/raw/AMD_stock_prices.csv
new file mode 100644
index 00000000..0b2b19ab
--- /dev/null
+++ b/datasets/stock/raw/AMD_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,4.309999942779541,4.340000152587891,4.130000114440918,4.170000076293945,4.170000076293945,58702900
+2014-01-22,3.7899999618530273,3.819999933242798,3.6600000858306885,3.6700000762939453,3.6700000762939453,86329500
+2014-01-23,3.6700000762939453,3.680000066757202,3.5799999237060547,3.619999885559082,3.619999885559082,29844700
+2014-01-24,3.5999999046325684,3.609999895095825,3.4100000858306885,3.4700000286102295,3.4700000286102295,48095800
+2014-01-27,3.4800000190734863,3.490000009536743,3.3499999046325684,3.4100000858306885,3.4100000858306885,31332300
+2014-01-28,3.430000066757202,3.569999933242798,3.4100000858306885,3.5399999618530273,3.5399999618530273,27962600
+2014-01-29,3.5199999809265137,3.559999942779541,3.450000047683716,3.4800000190734863,3.4800000190734863,21765000
+2014-01-30,3.509999990463257,3.5199999809265137,3.450000047683716,3.4800000190734863,3.4800000190734863,17111700
+2014-01-31,3.450000047683716,3.4700000286102295,3.430000066757202,3.430000066757202,3.430000066757202,13602100
+2014-02-03,3.430000066757202,3.440000057220459,3.3299999237060547,3.3299999237060547,3.3299999237060547,22280200
+2014-02-04,3.3499999046325684,3.430000066757202,3.299999952316284,3.369999885559082,3.369999885559082,22681000
+2014-02-05,3.359999895095825,3.369999885559082,3.2899999618530273,3.309999942779541,3.309999942779541,14858900
+2014-02-06,3.319999933242798,3.4600000381469727,3.319999933242798,3.4100000858306885,3.4100000858306885,16072900
+2014-02-07,3.4600000381469727,3.5,3.4200000762939453,3.4700000286102295,3.4700000286102295,23119700
+2014-02-10,3.5,3.640000104904175,3.450000047683716,3.630000114440918,3.630000114440918,21241100
+2014-02-11,3.6600000858306885,3.75,3.6500000953674316,3.700000047683716,3.700000047683716,34198100
+2014-02-12,3.7100000381469727,3.7300000190734863,3.630000114440918,3.690000057220459,3.690000057220459,18321300
+2014-02-13,3.640000104904175,3.7100000381469727,3.640000104904175,3.700000047683716,3.700000047683716,13368600
+2014-02-14,3.700000047683716,3.7200000286102295,3.640000104904175,3.690000057220459,3.690000057220459,12387900
+2014-02-18,3.690000057220459,3.7200000286102295,3.6500000953674316,3.700000047683716,3.700000047683716,11956700
+2014-02-19,3.700000047683716,3.740000009536743,3.680000066757202,3.7200000286102295,3.7200000286102295,14175500
+2014-02-20,3.7200000286102295,3.75,3.6600000858306885,3.690000057220459,3.690000057220459,13276100
+2014-02-21,3.7100000381469727,3.75,3.6600000858306885,3.690000057220459,3.690000057220459,13606800
+2014-02-24,3.7100000381469727,3.7300000190734863,3.700000047683716,3.7100000381469727,3.7100000381469727,10717900
+2014-02-25,3.7300000190734863,3.740000009536743,3.6600000858306885,3.690000057220459,3.690000057220459,9173500
+2014-02-26,3.700000047683716,3.7200000286102295,3.630000114440918,3.700000047683716,3.700000047683716,13211700
+2014-02-27,3.690000057220459,3.7699999809265137,3.680000066757202,3.7100000381469727,3.7100000381469727,18218000
+2014-02-28,3.7300000190734863,3.7699999809265137,3.700000047683716,3.7100000381469727,3.7100000381469727,14643200
+2014-03-03,3.6600000858306885,3.700000047683716,3.5999999046325684,3.6700000762939453,3.6700000762939453,19555800
+2014-03-04,3.700000047683716,3.7300000190734863,3.680000066757202,3.700000047683716,3.700000047683716,10516100
+2014-03-05,3.700000047683716,3.7300000190734863,3.690000057220459,3.7100000381469727,3.7100000381469727,10740200
+2014-03-06,3.7200000286102295,3.75,3.7100000381469727,3.7300000190734863,3.7300000190734863,10713000
+2014-03-07,3.75,4.019999980926514,3.75,3.950000047683716,3.950000047683716,55435800
+2014-03-10,4.039999961853027,4.059999942779541,3.799999952316284,3.809999942779541,3.809999942779541,42135800
+2014-03-11,3.859999895095825,4.010000228881836,3.8299999237060547,3.8499999046325684,3.8499999046325684,34951400
+2014-03-12,3.859999895095825,3.930000066757202,3.8499999046325684,3.9100000858306885,3.9100000858306885,14700500
+2014-03-13,3.940000057220459,3.990000009536743,3.8399999141693115,3.859999895095825,3.859999895095825,19803000
+2014-03-14,3.8399999141693115,3.9000000953674316,3.819999933242798,3.8499999046325684,3.8499999046325684,18161500
+2014-03-17,3.880000114440918,3.9100000858306885,3.7799999713897705,3.799999952316284,3.799999952316284,20004100
+2014-03-18,3.819999933242798,3.9100000858306885,3.809999942779541,3.890000104904175,3.890000104904175,15273700
+2014-03-19,3.9100000858306885,4.0,3.9000000953674316,3.9800000190734863,3.9800000190734863,28516900
+2014-03-20,3.9600000381469727,4.050000190734863,3.9000000953674316,4.050000190734863,4.050000190734863,23600600
+2014-03-21,4.070000171661377,4.139999866485596,4.010000228881836,4.039999961853027,4.039999961853027,23871200
+2014-03-24,4.050000190734863,4.139999866485596,3.9800000190734863,4.050000190734863,4.050000190734863,20669500
+2014-03-25,4.090000152587891,4.119999885559082,4.019999980926514,4.050000190734863,4.050000190734863,14517000
+2014-03-26,4.079999923706055,4.099999904632568,4.019999980926514,4.050000190734863,4.050000190734863,14799700
+2014-03-27,3.990000009536743,4.070000171661377,3.869999885559082,3.9100000858306885,3.9100000858306885,24532000
+2014-03-28,3.930000066757202,3.9700000286102295,3.869999885559082,3.880000114440918,3.880000114440918,13189200
+2014-03-31,3.930000066757202,4.019999980926514,3.9000000953674316,4.010000228881836,4.010000228881836,15386000
+2014-04-01,4.039999961853027,4.099999904632568,4.019999980926514,4.070000171661377,4.070000171661377,18778800
+2014-04-02,4.119999885559082,4.119999885559082,4.059999942779541,4.059999942779541,4.059999942779541,14839500
+2014-04-03,4.070000171661377,4.099999904632568,3.9700000286102295,4.0,4.0,16802300
+2014-04-04,4.03000020980835,4.110000133514404,3.9200000762939453,4.010000228881836,4.010000228881836,23427000
+2014-04-07,3.9800000190734863,3.990000009536743,3.8299999237060547,3.880000114440918,3.880000114440918,24874600
+2014-04-08,3.890000104904175,4.0,3.8299999237060547,3.990000009536743,3.990000009536743,17339100
+2014-04-09,4.010000228881836,4.019999980926514,3.950000047683716,3.9800000190734863,3.9800000190734863,11270300
+2014-04-10,3.9700000286102295,4.010000228881836,3.8399999141693115,3.8499999046325684,3.8499999046325684,21364300
+2014-04-11,3.819999933242798,3.8499999046325684,3.6500000953674316,3.6500000953674316,3.6500000953674316,34428800
+2014-04-14,3.7200000286102295,3.7799999713897705,3.6500000953674316,3.7100000381469727,3.7100000381469727,22735100
+2014-04-15,3.740000009536743,3.819999933242798,3.7200000286102295,3.7899999618530273,3.7899999618530273,21754300
+2014-04-16,3.809999942779541,3.8299999237060547,3.7300000190734863,3.759999990463257,3.759999990463257,18173300
+2014-04-17,3.7799999713897705,3.799999952316284,3.690000057220459,3.690000057220459,3.690000057220459,32048100
+2014-04-21,4.010000228881836,4.199999809265137,3.9600000381469727,4.119999885559082,4.119999885559082,102651500
+2014-04-22,4.130000114440918,4.309999942779541,4.110000133514404,4.300000190734863,4.300000190734863,52806800
+2014-04-23,4.28000020980835,4.300000190734863,4.159999847412109,4.25,4.25,29136300
+2014-04-24,4.269999980926514,4.349999904632568,4.199999809265137,4.28000020980835,4.28000020980835,27532800
+2014-04-25,4.21999979019165,4.260000228881836,4.039999961853027,4.050000190734863,4.050000190734863,37810200
+2014-04-28,4.090000152587891,4.119999885559082,3.869999885559082,3.9600000381469727,3.9600000381469727,31737100
+2014-04-29,4.019999980926514,4.03000020980835,3.9600000381469727,4.03000020980835,4.03000020980835,14582900
+2014-04-30,4.0,4.099999904632568,3.990000009536743,4.090000152587891,4.090000152587891,18419200
+2014-05-01,4.130000114440918,4.239999771118164,4.099999904632568,4.199999809265137,4.199999809265137,37807300
+2014-05-02,4.170000076293945,4.199999809265137,4.099999904632568,4.119999885559082,4.119999885559082,14479700
+2014-05-05,4.099999904632568,4.139999866485596,4.059999942779541,4.090000152587891,4.090000152587891,9015400
+2014-05-06,4.059999942779541,4.130000114440918,3.9800000190734863,4.010000228881836,4.010000228881836,17929300
+2014-05-07,4.039999961853027,4.039999961853027,3.890000104904175,3.9700000286102295,3.9700000286102295,22374700
+2014-05-08,3.950000047683716,4.03000020980835,3.9100000858306885,3.930000066757202,3.930000066757202,14550200
+2014-05-09,3.9100000858306885,3.930000066757202,3.8499999046325684,3.869999885559082,3.869999885559082,15982900
+2014-05-12,3.869999885559082,4.0,3.859999895095825,3.9700000286102295,3.9700000286102295,14785500
+2014-05-13,3.990000009536743,4.090000152587891,3.9800000190734863,4.03000020980835,4.03000020980835,11224000
+2014-05-14,4.03000020980835,4.059999942779541,3.9800000190734863,3.9800000190734863,3.9800000190734863,10349600
+2014-05-15,3.9600000381469727,3.9800000190734863,3.890000104904175,3.9600000381469727,3.9600000381469727,18000900
+2014-05-16,3.950000047683716,4.050000190734863,3.9100000858306885,4.019999980926514,4.019999980926514,17166600
+2014-05-19,4.0,4.099999904632568,3.9600000381469727,4.090000152587891,4.090000152587891,18171000
+2014-05-20,4.090000152587891,4.110000133514404,4.0,4.050000190734863,4.050000190734863,15647500
+2014-05-21,4.059999942779541,4.099999904632568,4.050000190734863,4.099999904632568,4.099999904632568,13369500
+2014-05-22,4.090000152587891,4.090000152587891,4.010000228881836,4.010000228881836,4.010000228881836,11903100
+2014-05-23,4.03000020980835,4.059999942779541,3.9700000286102295,4.019999980926514,4.019999980926514,9831100
+2014-05-27,4.050000190734863,4.059999942779541,4.03000020980835,4.039999961853027,4.039999961853027,6922800
+2014-05-28,4.039999961853027,4.059999942779541,3.990000009536743,4.0,4.0,12293800
+2014-05-29,4.019999980926514,4.059999942779541,4.010000228881836,4.03000020980835,4.03000020980835,8876700
+2014-05-30,4.019999980926514,4.03000020980835,3.9800000190734863,4.0,4.0,10030600
+2014-06-02,4.03000020980835,4.03000020980835,3.940000057220459,3.9700000286102295,3.9700000286102295,10859500
+2014-06-03,3.9600000381469727,3.9800000190734863,3.9200000762939453,3.940000057220459,3.940000057220459,10858800
+2014-06-04,3.930000066757202,4.050000190734863,3.930000066757202,4.039999961853027,4.039999961853027,13286000
+2014-06-05,4.039999961853027,4.090000152587891,4.019999980926514,4.079999923706055,4.079999923706055,13723800
+2014-06-06,4.090000152587891,4.110000133514404,4.059999942779541,4.059999942779541,4.059999942779541,8466000
+2014-06-09,4.050000190734863,4.099999904632568,4.039999961853027,4.070000171661377,4.070000171661377,7597200
+2014-06-10,4.099999904632568,4.230000019073486,4.099999904632568,4.199999809265137,4.199999809265137,28322100
+2014-06-11,4.179999828338623,4.300000190734863,4.170000076293945,4.289999961853027,4.289999961853027,20596200
+2014-06-12,4.329999923706055,4.440000057220459,4.28000020980835,4.289999961853027,4.289999961853027,26709500
+2014-06-13,4.360000133514404,4.389999866485596,4.239999771118164,4.28000020980835,4.28000020980835,17734600
+2014-06-16,4.260000228881836,4.440000057220459,4.260000228881836,4.440000057220459,4.440000057220459,26192800
+2014-06-17,4.409999847412109,4.5,4.409999847412109,4.46999979019165,4.46999979019165,19445000
+2014-06-18,4.5,4.5,4.349999904632568,4.400000095367432,4.400000095367432,14702400
+2014-06-19,4.420000076293945,4.449999809265137,4.329999923706055,4.360000133514404,4.360000133514404,10880500
+2014-06-20,4.340000152587891,4.369999885559082,4.070000171661377,4.099999904632568,4.099999904632568,54721600
+2014-06-23,4.059999942779541,4.079999923706055,3.9000000953674316,4.010000228881836,4.010000228881836,49634100
+2014-06-24,4.010000228881836,4.070000171661377,3.930000066757202,3.940000057220459,3.940000057220459,20402400
+2014-06-25,3.950000047683716,4.0,3.940000057220459,3.9600000381469727,3.9600000381469727,13844700
+2014-06-26,3.950000047683716,4.090000152587891,3.940000057220459,4.03000020980835,4.03000020980835,21640500
+2014-06-27,4.059999942779541,4.110000133514404,4.039999961853027,4.110000133514404,4.110000133514404,16034600
+2014-06-30,4.119999885559082,4.25,4.079999923706055,4.190000057220459,4.190000057220459,25850200
+2014-07-01,4.210000038146973,4.260000228881836,4.170000076293945,4.21999979019165,4.21999979019165,29412600
+2014-07-02,4.230000019073486,4.349999904632568,4.21999979019165,4.340000152587891,4.340000152587891,20486500
+2014-07-03,4.360000133514404,4.400000095367432,4.139999866485596,4.239999771118164,4.239999771118164,22521700
+2014-07-07,4.230000019073486,4.309999942779541,4.210000038146973,4.260000228881836,4.260000228881836,21165500
+2014-07-08,4.25,4.300000190734863,4.099999904632568,4.21999979019165,4.21999979019165,41685800
+2014-07-09,4.210000038146973,4.289999961853027,4.199999809265137,4.230000019073486,4.230000019073486,18462200
+2014-07-10,4.179999828338623,4.360000133514404,4.139999866485596,4.289999961853027,4.289999961853027,39245000
+2014-07-11,4.300000190734863,4.400000095367432,4.289999961853027,4.369999885559082,4.369999885559082,22425600
+2014-07-14,4.440000057220459,4.650000095367432,4.389999866485596,4.639999866485596,4.639999866485596,73046000
+2014-07-15,4.630000114440918,4.800000190734863,4.409999847412109,4.53000020980835,4.53000020980835,156113700
+2014-07-16,4.599999904632568,4.769999980926514,4.570000171661377,4.659999847412109,4.659999847412109,61848100
+2014-07-17,4.659999847412109,4.679999828338623,4.5,4.570000171661377,4.570000171661377,51309800
+2014-07-18,3.7300000190734863,3.8399999141693115,3.6700000762939453,3.8299999237060547,3.8299999237060547,137577700
+2014-07-21,3.859999895095825,3.869999885559082,3.75,3.7799999713897705,3.7799999713897705,34219100
+2014-07-22,3.819999933242798,3.859999895095825,3.7799999713897705,3.799999952316284,3.799999952316284,34004800
+2014-07-23,3.819999933242798,3.8299999237060547,3.75,3.759999990463257,3.759999990463257,31748200
+2014-07-24,3.75,3.799999952316284,3.7100000381469727,3.7300000190734863,3.7300000190734863,27967600
+2014-07-25,3.7300000190734863,3.7899999618530273,3.690000057220459,3.759999990463257,3.759999990463257,31793700
+2014-07-28,3.7699999809265137,3.7799999713897705,3.680000066757202,3.7300000190734863,3.7300000190734863,31443400
+2014-07-29,3.740000009536743,3.8399999141693115,3.7300000190734863,3.7899999618530273,3.7899999618530273,36157400
+2014-07-30,3.819999933242798,3.880000114440918,3.7699999809265137,3.819999933242798,3.819999933242798,42981200
+2014-07-31,3.799999952316284,3.990000009536743,3.7799999713897705,3.9100000858306885,3.9100000858306885,112162900
+2014-08-01,3.9100000858306885,4.010000228881836,3.869999885559082,3.9700000286102295,3.9700000286102295,33710000
+2014-08-04,3.9700000286102295,4.019999980926514,3.930000066757202,4.0,4.0,21493200
+2014-08-05,3.990000009536743,4.110000133514404,3.9700000286102295,4.079999923706055,4.079999923706055,40330600
+2014-08-06,4.059999942779541,4.139999866485596,4.03000020980835,4.119999885559082,4.119999885559082,16271200
+2014-08-07,4.139999866485596,4.199999809265137,4.070000171661377,4.099999904632568,4.099999904632568,32712300
+2014-08-08,4.099999904632568,4.150000095367432,4.050000190734863,4.119999885559082,4.119999885559082,27166900
+2014-08-11,4.03000020980835,4.190000057220459,3.990000009536743,4.139999866485596,4.139999866485596,29560500
+2014-08-12,4.119999885559082,4.139999866485596,4.079999923706055,4.079999923706055,4.079999923706055,27369900
+2014-08-13,4.079999923706055,4.150000095367432,4.03000020980835,4.110000133514404,4.110000133514404,30396800
+2014-08-14,4.099999904632568,4.170000076293945,4.079999923706055,4.079999923706055,4.079999923706055,26148100
+2014-08-15,4.119999885559082,4.139999866485596,4.070000171661377,4.130000114440918,4.130000114440918,33349200
+2014-08-18,4.139999866485596,4.21999979019165,4.139999866485596,4.210000038146973,4.210000038146973,45381300
+2014-08-19,4.199999809265137,4.300000190734863,4.199999809265137,4.269999980926514,4.269999980926514,23222100
+2014-08-20,4.25,4.320000171661377,4.21999979019165,4.28000020980835,4.28000020980835,11986600
+2014-08-21,4.289999961853027,4.289999961853027,4.210000038146973,4.239999771118164,4.239999771118164,11939800
+2014-08-22,4.21999979019165,4.28000020980835,4.210000038146973,4.25,4.25,8364700
+2014-08-25,4.269999980926514,4.269999980926514,4.179999828338623,4.179999828338623,4.179999828338623,8998200
+2014-08-26,4.170000076293945,4.21999979019165,4.130000114440918,4.190000057220459,4.190000057220459,9183900
+2014-08-27,4.199999809265137,4.210000038146973,4.150000095367432,4.159999847412109,4.159999847412109,7304400
+2014-08-28,4.139999866485596,4.190000057220459,4.070000171661377,4.139999866485596,4.139999866485596,10331400
+2014-08-29,4.150000095367432,4.190000057220459,4.139999866485596,4.170000076293945,4.170000076293945,7347200
+2014-09-02,4.159999847412109,4.25,4.150000095367432,4.159999847412109,4.159999847412109,12603300
+2014-09-03,4.170000076293945,4.230000019073486,4.170000076293945,4.190000057220459,4.190000057220459,9600600
+2014-09-04,4.179999828338623,4.25,4.150000095367432,4.150000095367432,4.150000095367432,12791400
+2014-09-05,4.170000076293945,4.190000057220459,4.150000095367432,4.150000095367432,4.150000095367432,6630200
+2014-09-08,4.130000114440918,4.179999828338623,4.099999904632568,4.130000114440918,4.130000114440918,8396200
+2014-09-09,4.150000095367432,4.159999847412109,4.079999923706055,4.079999923706055,4.079999923706055,8964800
+2014-09-10,4.079999923706055,4.110000133514404,4.010000228881836,4.079999923706055,4.079999923706055,13276800
+2014-09-11,4.03000020980835,4.079999923706055,4.019999980926514,4.079999923706055,4.079999923706055,8086800
+2014-09-12,4.059999942779541,4.110000133514404,3.9600000381469727,3.9600000381469727,3.9600000381469727,14123900
+2014-09-15,3.9800000190734863,4.019999980926514,3.9000000953674316,3.9100000858306885,3.9100000858306885,18257000
+2014-09-16,3.890000104904175,3.9000000953674316,3.799999952316284,3.809999942779541,3.809999942779541,40156400
+2014-09-17,3.819999933242798,3.880000114440918,3.799999952316284,3.819999933242798,3.819999933242798,24894600
+2014-09-18,3.880000114440918,3.940000057220459,3.700000047683716,3.880000114440918,3.880000114440918,16141400
+2014-09-19,3.930000066757202,3.940000057220459,3.809999942779541,3.809999942779541,3.809999942779541,23030000
+2014-09-22,3.809999942779541,3.8299999237060547,3.75,3.759999990463257,3.759999990463257,14201400
+2014-09-23,3.759999990463257,3.7899999618530273,3.690000057220459,3.690000057220459,3.690000057220459,16282500
+2014-09-24,3.7100000381469727,3.75,3.690000057220459,3.700000047683716,3.700000047683716,11792600
+2014-09-25,3.700000047683716,3.7200000286102295,3.5999999046325684,3.630000114440918,3.630000114440918,17556500
+2014-09-26,3.630000114440918,3.6700000762939453,3.5999999046325684,3.5999999046325684,3.5999999046325684,12976300
+2014-09-29,3.559999942779541,3.6600000858306885,3.5399999618530273,3.549999952316284,3.549999952316284,26857600
+2014-09-30,3.559999942779541,3.5799999237060547,3.4000000953674316,3.4100000858306885,3.4100000858306885,55952200
+2014-10-01,3.390000104904175,3.4200000762939453,3.299999952316284,3.3499999046325684,3.3499999046325684,33645900
+2014-10-02,3.369999885559082,3.440000057220459,3.2799999713897705,3.390000104904175,3.390000104904175,27904500
+2014-10-03,3.430000066757202,3.4600000381469727,3.369999885559082,3.4000000953674316,3.4000000953674316,16797000
+2014-10-06,3.4200000762939453,3.440000057220459,3.299999952316284,3.359999895095825,3.359999895095825,17864800
+2014-10-07,3.3499999046325684,3.380000114440918,3.2799999713897705,3.2799999713897705,3.2799999713897705,17720600
+2014-10-08,3.299999952316284,3.309999942779541,3.180000066757202,3.2799999713897705,3.2799999713897705,28000000
+2014-10-09,3.0299999713897705,3.200000047683716,2.940000057220459,2.950000047683716,2.950000047683716,69528900
+2014-10-10,2.950000047683716,2.950000047683716,2.7100000381469727,2.7200000286102295,2.7200000286102295,41062500
+2014-10-13,2.7799999713897705,2.8499999046325684,2.7300000190734863,2.740000009536743,2.740000009536743,38269400
+2014-10-14,2.609999895095825,2.75,2.5999999046325684,2.619999885559082,2.619999885559082,39964200
+2014-10-15,2.619999885559082,2.7100000381469727,2.5399999618530273,2.609999895095825,2.609999895095825,36924600
+2014-10-16,2.559999942779541,2.7200000286102295,2.5399999618530273,2.640000104904175,2.640000104904175,38795400
+2014-10-17,2.6700000762939453,2.859999895095825,2.6600000858306885,2.7200000286102295,2.7200000286102295,75956600
+2014-10-20,2.7899999618530273,2.799999952316284,2.5999999046325684,2.6700000762939453,2.6700000762939453,28711000
+2014-10-21,2.700000047683716,2.7799999713897705,2.680000066757202,2.7699999809265137,2.7699999809265137,24033800
+2014-10-22,2.7899999618530273,2.799999952316284,2.640000104904175,2.640000104904175,2.640000104904175,23034800
+2014-10-23,2.680000066757202,2.7100000381469727,2.6500000953674316,2.690000057220459,2.690000057220459,23731000
+2014-10-24,2.690000057220459,2.7300000190734863,2.6700000762939453,2.680000066757202,2.680000066757202,11945800
+2014-10-27,2.680000066757202,2.7100000381469727,2.6500000953674316,2.6600000858306885,2.6600000858306885,13307500
+2014-10-28,2.690000057220459,2.7699999809265137,2.6700000762939453,2.7200000286102295,2.7200000286102295,22878300
+2014-10-29,2.75,2.809999942779541,2.7300000190734863,2.7699999809265137,2.7699999809265137,15600900
+2014-10-30,2.7899999618530273,2.7899999618530273,2.700000047683716,2.75,2.75,13026100
+2014-10-31,2.7899999618530273,2.8299999237060547,2.75,2.799999952316284,2.799999952316284,14704800
+2014-11-03,2.809999942779541,2.9000000953674316,2.809999942779541,2.869999885559082,2.869999885559082,11733600
+2014-11-04,2.9000000953674316,2.9100000858306885,2.75,2.8299999237060547,2.8299999237060547,12524300
+2014-11-05,2.8499999046325684,2.869999885559082,2.7699999809265137,2.799999952316284,2.799999952316284,9635100
+2014-11-06,2.7799999713897705,2.799999952316284,2.75,2.759999990463257,2.759999990463257,8932900
+2014-11-07,2.7699999809265137,2.799999952316284,2.759999990463257,2.7799999713897705,2.7799999713897705,7293800
+2014-11-10,2.7799999713897705,2.809999942779541,2.75,2.759999990463257,2.759999990463257,12593100
+2014-11-11,2.7799999713897705,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7300000190734863,8113500
+2014-11-12,2.7300000190734863,2.75,2.6500000953674316,2.7100000381469727,2.7100000381469727,15875400
+2014-11-13,2.7100000381469727,2.740000009536743,2.6500000953674316,2.6600000858306885,2.6600000858306885,10915400
+2014-11-14,2.680000066757202,2.700000047683716,2.609999895095825,2.609999895095825,2.609999895095825,12373000
+2014-11-17,2.619999885559082,2.690000057220459,2.609999895095825,2.6700000762939453,2.6700000762939453,12593800
+2014-11-18,2.690000057220459,2.7300000190734863,2.630000114440918,2.6500000953674316,2.6500000953674316,14967800
+2014-11-19,2.680000066757202,2.680000066757202,2.609999895095825,2.630000114440918,2.630000114440918,10323300
+2014-11-20,2.5999999046325684,2.7200000286102295,2.5899999141693115,2.690000057220459,2.690000057220459,15043900
+2014-11-21,2.7200000286102295,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.7699999809265137,11311600
+2014-11-24,2.799999952316284,2.8499999046325684,2.799999952316284,2.8299999237060547,2.8299999237060547,12293900
+2014-11-25,2.8399999141693115,2.859999895095825,2.759999990463257,2.8299999237060547,2.8299999237060547,11073600
+2014-11-26,2.809999942779541,2.8399999141693115,2.799999952316284,2.8399999141693115,2.8399999141693115,10553500
+2014-11-28,2.8499999046325684,2.8499999046325684,2.7699999809265137,2.7899999618530273,2.7899999618530273,5665000
+2014-12-01,2.7699999809265137,2.7899999618530273,2.640000104904175,2.6700000762939453,2.6700000762939453,16025100
+2014-12-02,2.690000057220459,2.7100000381469727,2.609999895095825,2.680000066757202,2.680000066757202,12438800
+2014-12-03,2.7100000381469727,2.819999933242798,2.690000057220459,2.740000009536743,2.740000009536743,18256500
+2014-12-04,2.75,2.75,2.6600000858306885,2.690000057220459,2.690000057220459,14513400
+2014-12-05,2.690000057220459,2.700000047683716,2.6600000858306885,2.6600000858306885,2.6600000858306885,9479300
+2014-12-08,2.6500000953674316,2.680000066757202,2.5199999809265137,2.5799999237060547,2.5799999237060547,25402100
+2014-12-09,2.549999952316284,2.5899999141693115,2.490000009536743,2.5899999141693115,2.5899999141693115,22914800
+2014-12-10,2.5799999237060547,2.5799999237060547,2.4600000381469727,2.4800000190734863,2.4800000190734863,17690100
+2014-12-11,2.509999990463257,2.5399999618530273,2.4600000381469727,2.490000009536743,2.490000009536743,10151600
+2014-12-12,2.4600000381469727,2.549999952316284,2.3499999046325684,2.5199999809265137,2.5199999809265137,21211600
+2014-12-15,2.5199999809265137,2.5999999046325684,2.4600000381469727,2.4700000286102295,2.4700000286102295,19636400
+2014-12-16,2.440000057220459,2.5299999713897705,2.4200000762939453,2.5,2.5,17051600
+2014-12-17,2.5,2.569999933242798,2.4600000381469727,2.549999952316284,2.549999952316284,12521300
+2014-12-18,2.5799999237060547,2.5899999141693115,2.5399999618530273,2.549999952316284,2.549999952316284,12423900
+2014-12-19,2.5299999713897705,2.569999933242798,2.509999990463257,2.569999933242798,2.569999933242798,14701500
+2014-12-22,2.549999952316284,2.680000066757202,2.5199999809265137,2.6600000858306885,2.6600000858306885,15044900
+2014-12-23,2.690000057220459,2.7200000286102295,2.6600000858306885,2.6700000762939453,2.6700000762939453,8274400
+2014-12-24,2.630000114440918,2.700000047683716,2.630000114440918,2.6500000953674316,2.6500000953674316,4624000
+2014-12-26,2.6500000953674316,2.690000057220459,2.6500000953674316,2.6500000953674316,2.6500000953674316,4029600
+2014-12-29,2.640000104904175,2.6600000858306885,2.630000114440918,2.6600000858306885,2.6600000858306885,8527000
+2014-12-30,2.640000104904175,2.700000047683716,2.630000114440918,2.630000114440918,2.630000114440918,7783700
+2014-12-31,2.640000104904175,2.700000047683716,2.640000104904175,2.6700000762939453,2.6700000762939453,11177900
+2015-01-02,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0
+2015-01-05,2.6700000762939453,2.700000047683716,2.640000104904175,2.6600000858306885,2.6600000858306885,8878200
+2015-01-06,2.6500000953674316,2.6600000858306885,2.549999952316284,2.630000114440918,2.630000114440918,13912500
+2015-01-07,2.630000114440918,2.6500000953674316,2.5399999618530273,2.5799999237060547,2.5799999237060547,12377600
+2015-01-08,2.5899999141693115,2.6500000953674316,2.559999942779541,2.609999895095825,2.609999895095825,11136600
+2015-01-09,2.630000114440918,2.640000104904175,2.5799999237060547,2.630000114440918,2.630000114440918,8907600
+2015-01-12,2.619999885559082,2.640000104904175,2.549999952316284,2.630000114440918,2.630000114440918,9979600
+2015-01-13,2.640000104904175,2.680000066757202,2.5999999046325684,2.6600000858306885,2.6600000858306885,17907400
+2015-01-14,2.5999999046325684,2.6600000858306885,2.5799999237060547,2.630000114440918,2.630000114440918,9989900
+2015-01-15,2.619999885559082,2.6500000953674316,2.490000009536743,2.5199999809265137,2.5199999809265137,17744000
+2015-01-16,2.5199999809265137,2.5299999713897705,2.390000104904175,2.390000104904175,2.390000104904175,30192400
+2015-01-20,2.390000104904175,2.430000066757202,2.190000057220459,2.240000009536743,2.240000009536743,56713300
+2015-01-21,2.180000066757202,2.450000047683716,2.140000104904175,2.450000047683716,2.450000047683716,46530800
+2015-01-22,2.4200000762939453,2.5,2.369999885559082,2.4700000286102295,2.4700000286102295,36169600
+2015-01-23,2.4800000190734863,2.5,2.430000066757202,2.450000047683716,2.450000047683716,11107200
+2015-01-26,2.440000057220459,2.640000104904175,2.440000057220459,2.609999895095825,2.609999895095825,36571300
+2015-01-27,2.5799999237060547,2.8399999141693115,2.559999942779541,2.700000047683716,2.700000047683716,51805800
+2015-01-28,2.7100000381469727,2.75,2.5999999046325684,2.630000114440918,2.630000114440918,24786200
+2015-01-29,2.630000114440918,2.690000057220459,2.509999990463257,2.609999895095825,2.609999895095825,17790200
+2015-01-30,2.559999942779541,2.5999999046325684,2.509999990463257,2.569999933242798,2.569999933242798,12908200
+2015-02-02,2.690000057220459,2.75,2.6500000953674316,2.6700000762939453,2.6700000762939453,25688700
+2015-02-03,2.700000047683716,2.799999952316284,2.680000066757202,2.759999990463257,2.759999990463257,22592300
+2015-02-04,2.7799999713897705,2.9200000762939453,2.759999990463257,2.8499999046325684,2.8499999046325684,34829300
+2015-02-05,2.880000114440918,3.369999885559082,2.869999885559082,3.309999942779541,3.309999942779541,73355600
+2015-02-06,3.200000047683716,3.2100000381469727,3.0,3.0299999713897705,3.0299999713897705,38300000
+2015-02-09,3.0299999713897705,3.069999933242798,2.930000066757202,3.0399999618530273,3.0399999618530273,24133800
+2015-02-10,3.069999933242798,3.0999999046325684,3.009999990463257,3.0399999618530273,3.0399999618530273,13995100
+2015-02-11,3.0299999713897705,3.0999999046325684,3.0,3.069999933242798,3.069999933242798,11741100
+2015-02-12,3.0799999237060547,3.1500000953674316,3.049999952316284,3.119999885559082,3.119999885559082,12975000
+2015-02-13,3.130000114440918,3.180000066757202,3.109999895095825,3.1500000953674316,3.1500000953674316,9627600
+2015-02-17,3.1600000858306885,3.1700000762939453,3.0799999237060547,3.109999895095825,3.109999895095825,8678100
+2015-02-18,3.109999895095825,3.140000104904175,3.059999942779541,3.0799999237060547,3.0799999237060547,7286100
+2015-02-19,3.059999942779541,3.0799999237060547,3.009999990463257,3.059999942779541,3.059999942779541,6573600
+2015-02-20,3.0299999713897705,3.130000114440918,3.0199999809265137,3.059999942779541,3.059999942779541,10666700
+2015-02-23,3.049999952316284,3.0999999046325684,3.0299999713897705,3.059999942779541,3.059999942779541,6323500
+2015-02-24,3.059999942779541,3.119999885559082,3.0199999809265137,3.109999895095825,3.109999895095825,10916300
+2015-02-25,3.0799999237060547,3.140000104904175,3.059999942779541,3.0999999046325684,3.0999999046325684,6151300
+2015-02-26,3.0999999046325684,3.130000114440918,3.059999942779541,3.0799999237060547,3.0799999237060547,8680900
+2015-02-27,3.069999933242798,3.119999885559082,3.069999933242798,3.109999895095825,3.109999895095825,7150200
+2015-03-02,3.130000114440918,3.2300000190734863,3.109999895095825,3.2100000381469727,3.2100000381469727,15638100
+2015-03-03,3.200000047683716,3.2300000190734863,3.130000114440918,3.140000104904175,3.140000104904175,8644000
+2015-03-04,3.140000104904175,3.140000104904175,3.009999990463257,3.049999952316284,3.049999952316284,12122100
+2015-03-05,3.0999999046325684,3.0999999046325684,2.9800000190734863,2.9800000190734863,2.9800000190734863,11472300
+2015-03-06,2.9600000381469727,2.990000009536743,2.8299999237060547,2.9200000762939453,2.9200000762939453,16785200
+2015-03-09,2.9200000762939453,2.9800000190734863,2.9000000953674316,2.930000066757202,2.930000066757202,12405900
+2015-03-10,2.9700000286102295,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9200000762939453,10312400
+2015-03-11,2.9200000762939453,2.950000047683716,2.799999952316284,2.8399999141693115,2.8399999141693115,11772800
+2015-03-12,2.759999990463257,2.7899999618530273,2.7200000286102295,2.759999990463257,2.759999990463257,13847200
+2015-03-13,2.740000009536743,2.7799999713897705,2.7100000381469727,2.75,2.75,8098100
+2015-03-16,2.75,2.809999942779541,2.75,2.759999990463257,2.759999990463257,6132900
+2015-03-17,2.75,2.799999952316284,2.740000009536743,2.7699999809265137,2.7699999809265137,7742200
+2015-03-18,2.7699999809265137,2.819999933242798,2.7200000286102295,2.75,2.75,11385200
+2015-03-19,2.759999990463257,2.7799999713897705,2.7300000190734863,2.740000009536743,2.740000009536743,8819400
+2015-03-20,2.759999990463257,2.799999952316284,2.740000009536743,2.799999952316284,2.799999952316284,10764800
+2015-03-23,2.809999942779541,2.8499999046325684,2.799999952316284,2.8399999141693115,2.8399999141693115,7450200
+2015-03-24,2.8499999046325684,2.8499999046325684,2.759999990463257,2.7899999618530273,2.7899999618530273,8724500
+2015-03-25,2.7799999713897705,2.7899999618530273,2.559999942779541,2.630000114440918,2.630000114440918,26985300
+2015-03-26,2.5899999141693115,2.700000047683716,2.5299999713897705,2.6500000953674316,2.6500000953674316,28286300
+2015-03-27,2.700000047683716,2.799999952316284,2.630000114440918,2.7200000286102295,2.7200000286102295,16844100
+2015-03-30,2.7300000190734863,2.759999990463257,2.6600000858306885,2.700000047683716,2.700000047683716,8557500
+2015-03-31,2.6600000858306885,2.700000047683716,2.6500000953674316,2.680000066757202,2.680000066757202,7025000
+2015-04-01,2.6600000858306885,2.75,2.6500000953674316,2.690000057220459,2.690000057220459,11240500
+2015-04-02,2.6600000858306885,2.700000047683716,2.6500000953674316,2.690000057220459,2.690000057220459,7047600
+2015-04-06,2.680000066757202,2.7300000190734863,2.680000066757202,2.700000047683716,2.700000047683716,8178500
+2015-04-07,2.700000047683716,2.740000009536743,2.690000057220459,2.700000047683716,2.700000047683716,5738100
+2015-04-08,2.680000066757202,2.740000009536743,2.680000066757202,2.7100000381469727,2.7100000381469727,4349000
+2015-04-09,2.690000057220459,2.75,2.690000057220459,2.7200000286102295,2.7200000286102295,7127600
+2015-04-10,2.740000009536743,2.7799999713897705,2.7300000190734863,2.759999990463257,2.759999990463257,6184800
+2015-04-13,2.759999990463257,2.799999952316284,2.7300000190734863,2.7799999713897705,2.7799999713897705,8391500
+2015-04-14,2.7699999809265137,2.7899999618530273,2.6500000953674316,2.6700000762939453,2.6700000762939453,13364100
+2015-04-15,2.700000047683716,2.740000009536743,2.6500000953674316,2.700000047683716,2.700000047683716,15281400
+2015-04-16,2.7200000286102295,2.940000057220459,2.700000047683716,2.869999885559082,2.869999885559082,28617300
+2015-04-17,2.5399999618530273,2.5799999237060547,2.450000047683716,2.5799999237060547,2.5799999237060547,53185300
+2015-04-20,2.559999942779541,2.569999933242798,2.450000047683716,2.490000009536743,2.490000009536743,29164300
+2015-04-21,2.5299999713897705,2.5299999713897705,2.3499999046325684,2.3499999046325684,2.3499999046325684,31279400
+2015-04-22,2.3499999046325684,2.359999895095825,2.25,2.2799999713897705,2.2799999713897705,27634900
+2015-04-23,2.2799999713897705,2.359999895095825,2.259999990463257,2.3299999237060547,2.3299999237060547,15130400
+2015-04-24,2.359999895095825,2.380000114440918,2.299999952316284,2.299999952316284,2.299999952316284,15001200
+2015-04-27,2.299999952316284,2.359999895095825,2.2899999618530273,2.3399999141693115,2.3399999141693115,13486900
+2015-04-28,2.359999895095825,2.369999885559082,2.309999942779541,2.309999942779541,2.309999942779541,11448700
+2015-04-29,2.299999952316284,2.3299999237060547,2.2699999809265137,2.2799999713897705,2.2799999713897705,11870200
+2015-04-30,2.2799999713897705,2.309999942779541,2.259999990463257,2.259999990463257,2.259999990463257,11465300
+2015-05-01,2.259999990463257,2.309999942779541,2.25,2.309999942779541,2.309999942779541,11662800
+2015-05-04,2.309999942779541,2.359999895095825,2.299999952316284,2.309999942779541,2.309999942779541,9670100
+2015-05-05,2.3399999141693115,2.3399999141693115,2.25,2.2799999713897705,2.2799999713897705,12371600
+2015-05-06,2.2899999618530273,2.309999942779541,2.240000009536743,2.2899999618530273,2.2899999618530273,18492100
+2015-05-07,2.319999933242798,2.319999933242798,2.259999990463257,2.319999933242798,2.319999933242798,15015600
+2015-05-08,2.3299999237060547,2.359999895095825,2.299999952316284,2.309999942779541,2.309999942779541,9758800
+2015-05-11,2.309999942779541,2.3499999046325684,2.309999942779541,2.319999933242798,2.319999933242798,10046900
+2015-05-12,2.319999933242798,2.3499999046325684,2.299999952316284,2.3499999046325684,2.3499999046325684,10017500
+2015-05-13,2.359999895095825,2.380000114440918,2.3499999046325684,2.369999885559082,2.369999885559082,7575900
+2015-05-14,2.380000114440918,2.390000104904175,2.3299999237060547,2.3299999237060547,2.3299999237060547,8865100
+2015-05-15,2.3299999237060547,2.380000114440918,2.319999933242798,2.319999933242798,2.319999933242798,8054800
+2015-05-18,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,4732800
+2015-05-19,2.359999895095825,2.369999885559082,2.2799999713897705,2.2799999713897705,2.2799999713897705,9588400
+2015-05-20,2.299999952316284,2.3299999237060547,2.2799999713897705,2.319999933242798,2.319999933242798,6947700
+2015-05-21,2.309999942779541,2.3499999046325684,2.2799999713897705,2.2799999713897705,2.2799999713897705,7127700
+2015-05-22,2.299999952316284,2.309999942779541,2.2699999809265137,2.2799999713897705,2.2799999713897705,12845400
+2015-05-26,2.2699999809265137,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.2200000286102295,10007800
+2015-05-27,2.240000009536743,2.2799999713897705,2.200000047683716,2.2799999713897705,2.2799999713897705,17511000
+2015-05-28,2.2799999713897705,2.3299999237060547,2.2699999809265137,2.2699999809265137,2.2699999809265137,12354600
+2015-05-29,2.2699999809265137,2.319999933242798,2.25,2.2799999713897705,2.2799999713897705,7750500
+2015-06-01,2.2899999618530273,2.299999952316284,2.25,2.25,2.25,6803700
+2015-06-02,2.259999990463257,2.299999952316284,2.25,2.299999952316284,2.299999952316284,7106000
+2015-06-03,2.299999952316284,2.319999933242798,2.2799999713897705,2.2799999713897705,2.2799999713897705,8062300
+2015-06-04,2.2799999713897705,2.3299999237060547,2.259999990463257,2.3299999237060547,2.3299999237060547,11575800
+2015-06-05,2.309999942779541,2.3399999141693115,2.2899999618530273,2.3299999237060547,2.3299999237060547,7349700
+2015-06-08,2.309999942779541,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,6212900
+2015-06-09,2.3499999046325684,2.359999895095825,2.2799999713897705,2.2899999618530273,2.2899999618530273,12282700
+2015-06-10,2.309999942779541,2.3499999046325684,2.299999952316284,2.319999933242798,2.319999933242798,8161200
+2015-06-11,2.3399999141693115,2.3499999046325684,2.309999942779541,2.319999933242798,2.319999933242798,7671000
+2015-06-12,2.309999942779541,2.3299999237060547,2.299999952316284,2.309999942779541,2.309999942779541,4557600
+2015-06-15,2.319999933242798,2.3499999046325684,2.2899999618530273,2.319999933242798,2.319999933242798,8627800
+2015-06-16,2.319999933242798,2.369999885559082,2.319999933242798,2.3499999046325684,2.3499999046325684,9795000
+2015-06-17,2.369999885559082,2.5399999618530273,2.3499999046325684,2.4700000286102295,2.4700000286102295,27497900
+2015-06-18,2.5,2.5899999141693115,2.4800000190734863,2.5199999809265137,2.5199999809265137,25400200
+2015-06-19,2.5299999713897705,2.5899999141693115,2.4600000381469727,2.5799999237060547,2.5799999237060547,25551700
+2015-06-22,2.609999895095825,2.6700000762939453,2.5799999237060547,2.619999885559082,2.619999885559082,19410100
+2015-06-23,2.619999885559082,2.640000104904175,2.549999952316284,2.609999895095825,2.609999895095825,17919600
+2015-06-24,2.5999999046325684,2.6600000858306885,2.569999933242798,2.619999885559082,2.619999885559082,17516700
+2015-06-25,2.619999885559082,2.6600000858306885,2.569999933242798,2.5799999237060547,2.5799999237060547,18360200
+2015-06-26,2.5399999618530273,2.549999952316284,2.369999885559082,2.4700000286102295,2.4700000286102295,97054200
+2015-06-29,2.4100000858306885,2.4200000762939453,2.309999942779541,2.3399999141693115,2.3399999141693115,22971500
+2015-06-30,2.430000066757202,2.430000066757202,2.3499999046325684,2.4000000953674316,2.4000000953674316,19381300
+2015-07-01,2.4700000286102295,2.4800000190734863,2.359999895095825,2.4200000762939453,2.4200000762939453,19375000
+2015-07-02,2.430000066757202,2.630000114440918,2.390000104904175,2.5299999713897705,2.5299999713897705,31185900
+2015-07-06,2.4600000381469727,2.5399999618530273,2.440000057220459,2.4700000286102295,2.4700000286102295,20349400
+2015-07-07,2.0399999618530273,2.140000104904175,2.0199999809265137,2.0899999141693115,2.0899999141693115,46418700
+2015-07-08,2.069999933242798,2.069999933242798,2.009999990463257,2.009999990463257,2.009999990463257,15302900
+2015-07-09,2.0399999618530273,2.059999942779541,1.9299999475479126,1.9800000190734863,1.9800000190734863,23378200
+2015-07-10,2.0,2.0299999713897705,1.9500000476837158,1.9600000381469727,1.9600000381469727,17520800
+2015-07-13,1.9700000286102295,1.9900000095367432,1.9500000476837158,1.9600000381469727,1.9600000381469727,9080900
+2015-07-14,2.0299999713897705,2.059999942779541,1.9700000286102295,2.049999952316284,2.049999952316284,15812300
+2015-07-15,2.069999933242798,2.0899999141693115,1.9500000476837158,1.9600000381469727,1.9600000381469727,13517800
+2015-07-16,1.9700000286102295,2.0,1.8700000047683716,1.8700000047683716,1.8700000047683716,20653300
+2015-07-17,1.8700000047683716,1.899999976158142,1.7400000095367432,1.7899999618530273,1.7899999618530273,28127100
+2015-07-20,1.8200000524520874,1.840000033378601,1.7699999809265137,1.7999999523162842,1.7999999523162842,12142400
+2015-07-21,1.8200000524520874,1.8300000429153442,1.7799999713897705,1.7999999523162842,1.7999999523162842,15034500
+2015-07-22,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7899999618530273,1.7899999618530273,16043400
+2015-07-23,1.7999999523162842,1.809999942779541,1.75,1.7599999904632568,1.7599999904632568,10641900
+2015-07-24,1.7599999904632568,1.7699999809265137,1.649999976158142,1.6699999570846558,1.6699999570846558,16478400
+2015-07-27,1.6699999570846558,1.7000000476837158,1.6100000143051147,1.6200000047683716,1.6200000047683716,11916500
+2015-07-28,1.6200000047683716,1.7699999809265137,1.6200000047683716,1.7699999809265137,1.7699999809265137,14614600
+2015-07-29,1.7699999809265137,1.9900000095367432,1.7599999904632568,1.9600000381469727,1.9600000381469727,25582200
+2015-07-30,1.940000057220459,1.9900000095367432,1.8799999952316284,1.9299999475479126,1.9299999475479126,15837400
+2015-07-31,1.940000057220459,1.9900000095367432,1.9199999570846558,1.9299999475479126,1.9299999475479126,7733700
+2015-08-03,1.9299999475479126,2.200000047683716,1.899999976158142,2.200000047683716,2.200000047683716,26218200
+2015-08-04,2.180000066757202,2.180000066757202,2.049999952316284,2.130000114440918,2.130000114440918,14328400
+2015-08-05,2.109999895095825,2.2100000381469727,2.0999999046325684,2.1600000858306885,2.1600000858306885,13236000
+2015-08-06,2.1500000953674316,2.1700000762939453,2.0999999046325684,2.109999895095825,2.109999895095825,9475000
+2015-08-07,2.0999999046325684,2.140000104904175,2.059999942779541,2.0899999141693115,2.0899999141693115,7680800
+2015-08-10,1.9199999570846558,1.9800000190734863,1.8200000524520874,1.9299999475479126,1.9299999475479126,29926200
+2015-08-11,1.909999966621399,1.9299999475479126,1.8799999952316284,1.899999976158142,1.899999976158142,7479200
+2015-08-12,1.8799999952316284,1.9299999475479126,1.840000033378601,1.899999976158142,1.899999976158142,8521200
+2015-08-13,1.899999976158142,1.909999966621399,1.7899999618530273,1.7899999618530273,1.7899999618530273,7839700
+2015-08-14,1.7999999523162842,1.850000023841858,1.7899999618530273,1.840000033378601,1.840000033378601,6183400
+2015-08-17,1.8200000524520874,1.8799999952316284,1.7999999523162842,1.7999999523162842,1.7999999523162842,9062400
+2015-08-18,1.7899999618530273,1.8200000524520874,1.75,1.7999999523162842,1.7999999523162842,9751900
+2015-08-19,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7999999523162842,1.7999999523162842,7441200
+2015-08-20,1.7899999618530273,1.7999999523162842,1.7000000476837158,1.7000000476837158,1.7000000476837158,13745700
+2015-08-21,1.6799999475479126,1.7999999523162842,1.6799999475479126,1.7799999713897705,1.7799999713897705,12529500
+2015-08-24,1.690000057220459,1.8300000429153442,1.649999976158142,1.75,1.75,17217400
+2015-08-25,1.8200000524520874,1.8200000524520874,1.659999966621399,1.659999966621399,1.659999966621399,12097700
+2015-08-26,1.690000057220459,1.7300000190734863,1.659999966621399,1.7200000286102295,1.7200000286102295,10715300
+2015-08-27,1.7400000095367432,1.840000033378601,1.7400000095367432,1.7799999713897705,1.7799999713897705,11839300
+2015-08-28,1.75,1.8700000047683716,1.75,1.850000023841858,1.850000023841858,10924600
+2015-08-31,1.8200000524520874,1.8700000047683716,1.7899999618530273,1.809999942779541,1.809999942779541,6516000
+2015-09-01,1.7699999809265137,1.8200000524520874,1.7100000381469727,1.7100000381469727,1.7100000381469727,8470700
+2015-09-02,1.75,1.7699999809265137,1.7200000286102295,1.7699999809265137,1.7699999809265137,6306100
+2015-09-03,1.7599999904632568,1.850000023841858,1.7599999904632568,1.7899999618530273,1.7899999618530273,7154200
+2015-09-04,1.7599999904632568,1.840000033378601,1.7599999904632568,1.8200000524520874,1.8200000524520874,6725300
+2015-09-08,1.850000023841858,1.8799999952316284,1.8300000429153442,1.8799999952316284,1.8799999952316284,6009500
+2015-09-09,1.899999976158142,1.9700000286102295,1.8300000429153442,1.850000023841858,1.850000023841858,12612300
+2015-09-10,1.840000033378601,1.8799999952316284,1.8300000429153442,1.840000033378601,1.840000033378601,4290400
+2015-09-11,1.8799999952316284,2.140000104904175,1.809999942779541,2.009999990463257,2.009999990463257,31010300
+2015-09-14,2.0,2.0,1.809999942779541,1.8200000524520874,1.8200000524520874,16458500
+2015-09-15,1.840000033378601,1.8700000047683716,1.809999942779541,1.8600000143051147,1.8600000143051147,6524400
+2015-09-16,1.8700000047683716,1.899999976158142,1.850000023841858,1.8899999856948853,1.8899999856948853,4928300
+2015-09-17,1.899999976158142,1.940000057220459,1.8700000047683716,1.8899999856948853,1.8899999856948853,5831600
+2015-09-18,1.8700000047683716,1.9199999570846558,1.850000023841858,1.8700000047683716,1.8700000047683716,11814000
+2015-09-21,1.8700000047683716,1.899999976158142,1.809999942779541,1.809999942779541,1.809999942779541,5377800
+2015-09-22,1.7999999523162842,1.840000033378601,1.7200000286102295,1.7300000190734863,1.7300000190734863,9975200
+2015-09-23,1.7599999904632568,1.7799999713897705,1.690000057220459,1.7000000476837158,1.7000000476837158,9649200
+2015-09-24,1.6799999475479126,1.7300000190734863,1.659999966621399,1.7200000286102295,1.7200000286102295,11247700
+2015-09-25,1.75,1.75,1.6799999475479126,1.7100000381469727,1.7100000381469727,5644600
+2015-09-28,1.690000057220459,1.7000000476837158,1.659999966621399,1.659999966621399,1.659999966621399,5693100
+2015-09-29,1.6699999570846558,1.690000057220459,1.649999976158142,1.6699999570846558,1.6699999570846558,7005300
+2015-09-30,1.7000000476837158,1.7200000286102295,1.6799999475479126,1.7200000286102295,1.7200000286102295,5739500
+2015-10-01,1.7699999809265137,1.7699999809265137,1.7200000286102295,1.7400000095367432,1.7400000095367432,5531700
+2015-10-02,1.7599999904632568,1.8300000429153442,1.7200000286102295,1.8300000429153442,1.8300000429153442,7146100
+2015-10-05,1.8200000524520874,1.8700000047683716,1.7699999809265137,1.7999999523162842,1.7999999523162842,7595600
+2015-10-06,1.7999999523162842,1.8600000143051147,1.7999999523162842,1.8300000429153442,1.8300000429153442,8558400
+2015-10-07,1.8200000524520874,1.8700000047683716,1.8200000524520874,1.8600000143051147,1.8600000143051147,7859200
+2015-10-08,1.8700000047683716,1.9500000476837158,1.850000023841858,1.9299999475479126,1.9299999475479126,9198700
+2015-10-09,1.9199999570846558,1.9600000381469727,1.8899999856948853,1.9600000381469727,1.9600000381469727,8629100
+2015-10-12,1.9600000381469727,1.9600000381469727,1.850000023841858,1.8700000047683716,1.8700000047683716,7686600
+2015-10-13,1.8700000047683716,1.940000057220459,1.8600000143051147,1.9199999570846558,1.9199999570846558,6698400
+2015-10-14,1.9199999570846558,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.9500000476837158,10184300
+2015-10-15,1.9700000286102295,2.059999942779541,1.9500000476837158,1.9700000286102295,1.9700000286102295,27327100
+2015-10-16,2.0,2.0,1.8899999856948853,1.940000057220459,1.940000057220459,21544900
+2015-10-19,1.909999966621399,2.009999990463257,1.909999966621399,2.009999990463257,2.009999990463257,10670800
+2015-10-20,2.0,2.0299999713897705,1.9700000286102295,2.0199999809265137,2.0199999809265137,5584200
+2015-10-21,2.0199999809265137,2.119999885559082,2.009999990463257,2.0999999046325684,2.0999999046325684,14944100
+2015-10-22,2.0999999046325684,2.1600000858306885,2.0899999141693115,2.140000104904175,2.140000104904175,8208400
+2015-10-23,2.0999999046325684,2.2100000381469727,2.0999999046325684,2.2100000381469727,2.2100000381469727,9564200
+2015-10-26,2.2100000381469727,2.2100000381469727,2.119999885559082,2.1500000953674316,2.1500000953674316,6313500
+2015-10-27,2.119999885559082,2.1600000858306885,2.0999999046325684,2.1500000953674316,2.1500000953674316,5755600
+2015-10-28,2.140000104904175,2.200000047683716,2.119999885559082,2.180000066757202,2.180000066757202,6950600
+2015-10-29,2.1500000953674316,2.180000066757202,2.109999895095825,2.130000114440918,2.130000114440918,4500400
+2015-10-30,2.140000104904175,2.1500000953674316,2.119999885559082,2.119999885559082,2.119999885559082,4897100
+2015-11-02,2.130000114440918,2.190000057220459,2.109999895095825,2.190000057220459,2.190000057220459,5858700
+2015-11-03,2.1600000858306885,2.2899999618530273,2.1600000858306885,2.2799999713897705,2.2799999713897705,8705800
+2015-11-04,2.2699999809265137,2.299999952316284,2.180000066757202,2.200000047683716,2.200000047683716,8205300
+2015-11-05,2.2100000381469727,2.240000009536743,2.1700000762939453,2.200000047683716,2.200000047683716,4302200
+2015-11-06,2.190000057220459,2.2100000381469727,2.130000114440918,2.1500000953674316,2.1500000953674316,8997100
+2015-11-09,2.1500000953674316,2.180000066757202,2.0999999046325684,2.109999895095825,2.109999895095825,6231200
+2015-11-10,2.0899999141693115,2.0999999046325684,2.0199999809265137,2.0199999809265137,2.0199999809265137,6162200
+2015-11-11,2.0199999809265137,2.0899999141693115,2.0199999809265137,2.069999933242798,2.069999933242798,3532100
+2015-11-12,2.049999952316284,2.069999933242798,2.0,2.0,2.0,3576800
+2015-11-13,1.9900000095367432,2.0399999618530273,1.940000057220459,1.9900000095367432,1.9900000095367432,5920200
+2015-11-16,1.9900000095367432,2.0199999809265137,1.9500000476837158,1.9900000095367432,1.9900000095367432,4149700
+2015-11-17,2.009999990463257,2.0399999618530273,1.9700000286102295,1.9800000190734863,1.9800000190734863,5825100
+2015-11-18,1.9900000095367432,2.1500000953674316,1.9800000190734863,2.119999885559082,2.119999885559082,9384700
+2015-11-19,2.0999999046325684,2.1600000858306885,2.0899999141693115,2.140000104904175,2.140000104904175,4704300
+2015-11-20,2.140000104904175,2.25,2.130000114440918,2.2200000286102295,2.2200000286102295,10727100
+2015-11-23,2.2200000286102295,2.240000009536743,2.180000066757202,2.2200000286102295,2.2200000286102295,4863200
+2015-11-24,2.200000047683716,2.4000000953674316,2.1700000762939453,2.3399999141693115,2.3399999141693115,15859700
+2015-11-25,2.359999895095825,2.4000000953674316,2.309999942779541,2.380000114440918,2.380000114440918,6914800
+2015-11-27,2.369999885559082,2.380000114440918,2.319999933242798,2.3299999237060547,2.3299999237060547,2606600
+2015-11-30,2.3399999141693115,2.369999885559082,2.25,2.359999895095825,2.359999895095825,9924400
+2015-12-01,2.359999895095825,2.369999885559082,2.309999942779541,2.3399999141693115,2.3399999141693115,5646400
+2015-12-02,2.309999942779541,2.3399999141693115,2.2300000190734863,2.2699999809265137,2.2699999809265137,7501700
+2015-12-03,2.25,2.309999942779541,2.200000047683716,2.2300000190734863,2.2300000190734863,7059900
+2015-12-04,2.2300000190734863,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2799999713897705,4572600
+2015-12-07,2.259999990463257,2.359999895095825,2.2100000381469727,2.359999895095825,2.359999895095825,8479600
+2015-12-08,2.3399999141693115,2.4000000953674316,2.25,2.390000104904175,2.390000104904175,9055500
+2015-12-09,2.369999885559082,2.4000000953674316,2.319999933242798,2.3499999046325684,2.3499999046325684,8710000
+2015-12-10,2.359999895095825,2.5,2.3299999237060547,2.450000047683716,2.450000047683716,13069400
+2015-12-11,2.4100000858306885,2.4700000286102295,2.359999895095825,2.359999895095825,2.359999895095825,11890000
+2015-12-14,2.359999895095825,2.390000104904175,2.299999952316284,2.3399999141693115,2.3399999141693115,7625700
+2015-12-15,2.3499999046325684,2.430000066757202,2.319999933242798,2.359999895095825,2.359999895095825,7423900
+2015-12-16,2.390000104904175,2.549999952316284,2.369999885559082,2.5399999618530273,2.5399999618530273,19543600
+2015-12-17,2.5199999809265137,2.5999999046325684,2.5199999809265137,2.559999942779541,2.559999942779541,11374100
+2015-12-18,2.509999990463257,2.549999952316284,2.4200000762939453,2.450000047683716,2.450000047683716,17988100
+2015-12-21,2.4700000286102295,2.5299999713897705,2.430000066757202,2.5299999713897705,2.5299999713897705,6876600
+2015-12-22,2.549999952316284,2.7799999713897705,2.5399999618530273,2.7699999809265137,2.7699999809265137,24893200
+2015-12-23,2.759999990463257,2.940000057220459,2.75,2.8299999237060547,2.8299999237060547,30365300
+2015-12-24,2.880000114440918,3.0,2.859999895095825,2.9200000762939453,2.9200000762939453,11890900
+2015-12-28,2.9100000858306885,3.0199999809265137,2.859999895095825,3.0,3.0,16050500
+2015-12-29,3.0399999618530273,3.059999942779541,2.9700000286102295,3.0,3.0,15300900
+2015-12-30,2.990000009536743,3.0399999618530273,2.930000066757202,2.9800000190734863,2.9800000190734863,10046600
+2015-12-31,2.9700000286102295,3.009999990463257,2.869999885559082,2.869999885559082,2.869999885559082,11086100
+2016-01-04,2.7699999809265137,2.819999933242798,2.630000114440918,2.7699999809265137,2.7699999809265137,32516800
+2016-01-05,2.7699999809265137,2.799999952316284,2.640000104904175,2.75,2.75,12972300
+2016-01-06,2.6600000858306885,2.7100000381469727,2.4700000286102295,2.509999990463257,2.509999990463257,23759400
+2016-01-07,2.430000066757202,2.4800000190734863,2.259999990463257,2.2799999713897705,2.2799999713897705,22203500
+2016-01-08,2.359999895095825,2.4200000762939453,2.0999999046325684,2.140000104904175,2.140000104904175,31822400
+2016-01-11,2.1600000858306885,2.359999895095825,2.119999885559082,2.3399999141693115,2.3399999141693115,19629300
+2016-01-12,2.4000000953674316,2.4600000381469727,2.2799999713897705,2.390000104904175,2.390000104904175,17986100
+2016-01-13,2.4000000953674316,2.450000047683716,2.2100000381469727,2.25,2.25,12749700
+2016-01-14,2.2899999618530273,2.3499999046325684,2.2100000381469727,2.2100000381469727,2.2100000381469727,15666600
+2016-01-15,2.0999999046325684,2.130000114440918,1.9900000095367432,2.0299999713897705,2.0299999713897705,21199300
+2016-01-19,2.0799999237060547,2.109999895095825,1.899999976158142,1.9500000476837158,1.9500000476837158,18978900
+2016-01-20,1.809999942779541,1.9500000476837158,1.75,1.7999999523162842,1.7999999523162842,29243600
+2016-01-21,1.8200000524520874,2.180000066757202,1.809999942779541,2.0899999141693115,2.0899999141693115,26387900
+2016-01-22,2.109999895095825,2.1700000762939453,1.9800000190734863,2.0199999809265137,2.0199999809265137,16245500
+2016-01-25,2.009999990463257,2.1500000953674316,2.009999990463257,2.119999885559082,2.119999885559082,13080900
+2016-01-26,2.140000104904175,2.1500000953674316,2.0299999713897705,2.069999933242798,2.069999933242798,11097400
+2016-01-27,2.0799999237060547,2.180000066757202,2.069999933242798,2.130000114440918,2.130000114440918,10833200
+2016-01-28,2.1600000858306885,2.1700000762939453,2.069999933242798,2.0799999237060547,2.0799999237060547,7118400
+2016-01-29,2.0899999141693115,2.200000047683716,2.069999933242798,2.200000047683716,2.200000047683716,11998100
+2016-02-01,2.1700000762939453,2.190000057220459,2.109999895095825,2.140000104904175,2.140000104904175,8816100
+2016-02-02,2.109999895095825,2.140000104904175,1.9600000381469727,1.9900000095367432,1.9900000095367432,11224100
+2016-02-03,2.0399999618530273,2.0799999237060547,1.9500000476837158,2.069999933242798,2.069999933242798,9978600
+2016-02-04,2.059999942779541,2.1700000762939453,2.0299999713897705,2.0899999141693115,2.0899999141693115,8284800
+2016-02-05,2.059999942779541,2.0799999237060547,1.9800000190734863,1.9800000190734863,1.9800000190734863,7914400
+2016-02-08,1.9700000286102295,1.9800000190734863,1.8700000047683716,1.9299999475479126,1.9299999475479126,11589000
+2016-02-09,1.8899999856948853,2.0,1.850000023841858,1.899999976158142,1.899999976158142,14991500
+2016-02-10,1.9199999570846558,1.9800000190734863,1.8300000429153442,1.840000033378601,1.840000033378601,9466100
+2016-02-11,1.8200000524520874,1.940000057220459,1.809999942779541,1.8600000143051147,1.8600000143051147,7858300
+2016-02-12,1.8899999856948853,1.909999966621399,1.8200000524520874,1.8300000429153442,1.8300000429153442,9957300
+2016-02-16,1.8600000143051147,1.899999976158142,1.8200000524520874,1.8300000429153442,1.8300000429153442,11853400
+2016-02-17,1.850000023841858,1.940000057220459,1.850000023841858,1.899999976158142,1.899999976158142,13770200
+2016-02-18,1.9299999475479126,1.9800000190734863,1.899999976158142,1.909999966621399,1.909999966621399,10823400
+2016-02-19,1.9299999475479126,1.9299999475479126,1.8300000429153442,1.909999966621399,1.909999966621399,7784100
+2016-02-22,1.940000057220459,2.0399999618530273,1.9299999475479126,2.009999990463257,2.009999990463257,9895500
+2016-02-23,2.0399999618530273,2.059999942779541,1.9700000286102295,1.9700000286102295,1.9700000286102295,6710600
+2016-02-24,1.9800000190734863,2.0399999618530273,1.9299999475479126,2.0199999809265137,2.0199999809265137,6906200
+2016-02-25,2.0199999809265137,2.0399999618530273,1.9800000190734863,2.0299999713897705,2.0299999713897705,5614400
+2016-02-26,2.0399999618530273,2.0999999046325684,2.0299999713897705,2.069999933242798,2.069999933242798,7911500
+2016-02-29,2.059999942779541,2.1500000953674316,2.049999952316284,2.140000104904175,2.140000104904175,11400300
+2016-03-01,2.1600000858306885,2.200000047683716,2.119999885559082,2.180000066757202,2.180000066757202,9011200
+2016-03-02,2.200000047683716,2.3299999237060547,2.180000066757202,2.319999933242798,2.319999933242798,10845700
+2016-03-03,2.319999933242798,2.549999952316284,2.299999952316284,2.4600000381469727,2.4600000381469727,22092400
+2016-03-04,2.4200000762939453,2.5,2.3399999141693115,2.369999885559082,2.369999885559082,15449000
+2016-03-07,2.359999895095825,2.4700000286102295,2.359999895095825,2.4700000286102295,2.4700000286102295,8754300
+2016-03-08,2.440000057220459,2.4600000381469727,2.299999952316284,2.299999952316284,2.299999952316284,10026900
+2016-03-09,2.319999933242798,2.3499999046325684,2.200000047683716,2.259999990463257,2.259999990463257,13082400
+2016-03-10,2.2899999618530273,2.309999942779541,2.1500000953674316,2.259999990463257,2.259999990463257,9603500
+2016-03-11,2.2899999618530273,2.5399999618530273,2.2899999618530273,2.5199999809265137,2.5199999809265137,21382400
+2016-03-14,2.5299999713897705,2.75,2.5,2.7200000286102295,2.7200000286102295,33848000
+2016-03-15,2.6700000762939453,2.690000057220459,2.450000047683716,2.490000009536743,2.490000009536743,21573600
+2016-03-16,2.5,2.640000104904175,2.490000009536743,2.630000114440918,2.630000114440918,13015700
+2016-03-17,2.7699999809265137,2.809999942779541,2.700000047683716,2.799999952316284,2.799999952316284,29000800
+2016-03-18,2.799999952316284,2.930000066757202,2.7699999809265137,2.930000066757202,2.930000066757202,26330500
+2016-03-21,2.9000000953674316,2.9000000953674316,2.75,2.799999952316284,2.799999952316284,13464900
+2016-03-22,2.7300000190734863,2.8499999046325684,2.7100000381469727,2.7899999618530273,2.7899999618530273,10315800
+2016-03-23,2.799999952316284,2.8299999237060547,2.680000066757202,2.680000066757202,2.680000066757202,10167100
+2016-03-24,2.690000057220459,2.809999942779541,2.619999885559082,2.7899999618530273,2.7899999618530273,10040200
+2016-03-28,2.809999942779541,2.8399999141693115,2.7300000190734863,2.7799999713897705,2.7799999713897705,7683700
+2016-03-29,2.740000009536743,2.880000114440918,2.700000047683716,2.859999895095825,2.859999895095825,13616200
+2016-03-30,2.880000114440918,2.9800000190734863,2.8499999046325684,2.859999895095825,2.859999895095825,14945900
+2016-03-31,2.8399999141693115,2.880000114440918,2.799999952316284,2.8499999046325684,2.8499999046325684,9071500
+2016-04-01,2.7899999618530273,2.880000114440918,2.759999990463257,2.8299999237060547,2.8299999237060547,8257700
+2016-04-04,2.8299999237060547,2.869999885559082,2.799999952316284,2.8299999237060547,2.8299999237060547,5591100
+2016-04-05,2.759999990463257,2.8399999141693115,2.7200000286102295,2.759999990463257,2.759999990463257,9640200
+2016-04-06,2.75,2.799999952316284,2.7200000286102295,2.799999952316284,2.799999952316284,12534600
+2016-04-07,2.759999990463257,2.8299999237060547,2.609999895095825,2.640000104904175,2.640000104904175,13479200
+2016-04-08,2.700000047683716,2.759999990463257,2.680000066757202,2.740000009536743,2.740000009536743,8489000
+2016-04-11,2.759999990463257,2.819999933242798,2.740000009536743,2.759999990463257,2.759999990463257,9045100
+2016-04-12,2.7899999618530273,2.8499999046325684,2.759999990463257,2.809999942779541,2.809999942779541,16131900
+2016-04-13,2.7799999713897705,2.819999933242798,2.7300000190734863,2.799999952316284,2.799999952316284,8048000
+2016-04-14,2.7699999809265137,2.7899999618530273,2.700000047683716,2.7200000286102295,2.7200000286102295,8985300
+2016-04-15,2.7200000286102295,2.75,2.680000066757202,2.700000047683716,2.700000047683716,7487500
+2016-04-18,2.6700000762939453,2.799999952316284,2.6500000953674316,2.759999990463257,2.759999990463257,8938800
+2016-04-19,2.7799999713897705,2.7799999713897705,2.609999895095825,2.619999885559082,2.619999885559082,11719900
+2016-04-20,2.619999885559082,2.7200000286102295,2.609999895095825,2.700000047683716,2.700000047683716,7926100
+2016-04-21,2.6500000953674316,2.700000047683716,2.5999999046325684,2.619999885559082,2.619999885559082,13957200
+2016-04-22,3.190000057220459,3.990000009536743,3.180000066757202,3.990000009536743,3.990000009536743,143265300
+2016-04-25,3.809999942779541,3.819999933242798,3.309999942779541,3.450000047683716,3.450000047683716,80607900
+2016-04-26,3.450000047683716,3.75,3.440000057220459,3.6600000858306885,3.6600000858306885,36336900
+2016-04-27,3.549999952316284,3.75,3.5299999713897705,3.7300000190734863,3.7300000190734863,24186800
+2016-04-28,3.690000057220459,3.799999952316284,3.5999999046325684,3.609999895095825,3.609999895095825,20230000
+2016-04-29,3.690000057220459,3.690000057220459,3.450000047683716,3.549999952316284,3.549999952316284,17717800
+2016-05-02,3.5799999237060547,3.75,3.569999933242798,3.740000009536743,3.740000009536743,16972800
+2016-05-03,3.700000047683716,3.7100000381469727,3.5799999237060547,3.5999999046325684,3.5999999046325684,13784800
+2016-05-04,3.5399999618530273,3.6700000762939453,3.5399999618530273,3.5999999046325684,3.5999999046325684,8688500
+2016-05-05,3.640000104904175,3.799999952316284,3.609999895095825,3.6600000858306885,3.6600000858306885,21529600
+2016-05-06,3.6500000953674316,3.75,3.640000104904175,3.680000066757202,3.680000066757202,11839300
+2016-05-09,3.6600000858306885,3.680000066757202,3.450000047683716,3.6500000953674316,3.6500000953674316,16299400
+2016-05-10,3.6600000858306885,3.680000066757202,3.559999942779541,3.640000104904175,3.640000104904175,9415100
+2016-05-11,3.609999895095825,3.680000066757202,3.5999999046325684,3.6500000953674316,3.6500000953674316,7540300
+2016-05-12,3.6500000953674316,3.680000066757202,3.549999952316284,3.5899999141693115,3.5899999141693115,9255800
+2016-05-13,3.559999942779541,3.7300000190734863,3.549999952316284,3.6700000762939453,3.6700000762939453,16470100
+2016-05-16,3.6700000762939453,3.8499999046325684,3.6500000953674316,3.7899999618530273,3.7899999618530273,14703800
+2016-05-17,3.799999952316284,3.9800000190734863,3.690000057220459,3.7899999618530273,3.7899999618530273,20066100
+2016-05-18,3.7899999618530273,3.9700000286102295,3.7699999809265137,3.8399999141693115,3.8399999141693115,19487500
+2016-05-19,3.8299999237060547,3.8499999046325684,3.690000057220459,3.7699999809265137,3.7699999809265137,17696900
+2016-05-20,3.8299999237060547,3.9000000953674316,3.809999942779541,3.869999885559082,3.869999885559082,13799600
+2016-05-23,3.9000000953674316,4.199999809265137,3.880000114440918,4.039999961853027,4.039999961853027,35467000
+2016-05-24,4.090000152587891,4.210000038146973,3.9200000762939453,4.199999809265137,4.199999809265137,34283900
+2016-05-25,4.239999771118164,4.349999904632568,4.150000095367432,4.179999828338623,4.179999828338623,24703600
+2016-05-26,4.190000057220459,4.380000114440918,4.170000076293945,4.349999904632568,4.349999904632568,22625700
+2016-05-27,4.389999866485596,4.630000114440918,4.369999885559082,4.599999904632568,4.599999904632568,34429600
+2016-05-31,4.670000076293945,4.710000038146973,4.5,4.570000171661377,4.570000171661377,25379200
+2016-06-01,4.599999904632568,4.639999866485596,4.380000114440918,4.429999828338623,4.429999828338623,29696400
+2016-06-02,4.369999885559082,4.400000095367432,4.070000171661377,4.239999771118164,4.239999771118164,35335000
+2016-06-03,4.159999847412109,4.199999809265137,4.079999923706055,4.159999847412109,4.159999847412109,17561800
+2016-06-06,4.199999809265137,4.510000228881836,4.170000076293945,4.46999979019165,4.46999979019165,21329600
+2016-06-07,4.559999942779541,4.670000076293945,4.46999979019165,4.510000228881836,4.510000228881836,20676200
+2016-06-08,4.539999961853027,4.559999942779541,4.380000114440918,4.460000038146973,4.460000038146973,16074300
+2016-06-09,4.409999847412109,4.539999961853027,4.320000171661377,4.519999980926514,4.519999980926514,16219100
+2016-06-10,4.400000095367432,4.46999979019165,4.300000190734863,4.320000171661377,4.320000171661377,15106500
+2016-06-13,4.320000171661377,4.480000019073486,4.320000171661377,4.400000095367432,4.400000095367432,13500700
+2016-06-14,4.400000095367432,4.510000228881836,4.329999923706055,4.389999866485596,4.389999866485596,16757400
+2016-06-15,4.440000057220459,4.480000019073486,4.300000190734863,4.420000076293945,4.420000076293945,11575300
+2016-06-16,4.5,4.75,4.460000038146973,4.75,4.75,34182700
+2016-06-17,4.75,5.269999980926514,4.679999828338623,5.260000228881836,5.260000228881836,64894100
+2016-06-20,5.389999866485596,5.449999809265137,5.090000152587891,5.099999904632568,5.099999904632568,43541300
+2016-06-21,5.099999904632568,5.5,5.090000152587891,5.449999809265137,5.449999809265137,35864600
+2016-06-22,5.460000038146973,5.519999980926514,4.960000038146973,5.019999980926514,5.019999980926514,47943300
+2016-06-23,5.170000076293945,5.260000228881836,5.050000190734863,5.210000038146973,5.210000038146973,29159200
+2016-06-24,4.820000171661377,5.070000171661377,4.760000228881836,4.880000114440918,4.880000114440918,36735200
+2016-06-27,4.880000114440918,5.050000190734863,4.650000095367432,4.71999979019165,4.71999979019165,31025300
+2016-06-28,4.949999809265137,5.190000057220459,4.909999847412109,5.119999885559082,5.119999885559082,29221400
+2016-06-29,5.309999942779541,5.400000095367432,5.099999904632568,5.130000114440918,5.130000114440918,33118300
+2016-06-30,5.130000114440918,5.190000057220459,4.949999809265137,5.139999866485596,5.139999866485596,26124800
+2016-07-01,5.090000152587891,5.139999866485596,5.0,5.070000171661377,5.070000171661377,18255900
+2016-07-05,5.03000020980835,5.050000190734863,4.880000114440918,4.960000038146973,4.960000038146973,16332500
+2016-07-06,4.909999847412109,5.110000133514404,4.900000095367432,5.039999961853027,5.039999961853027,19392900
+2016-07-07,5.070000171661377,5.099999904632568,4.940000057220459,5.019999980926514,5.019999980926514,15813800
+2016-07-08,4.840000152587891,5.150000095367432,4.820000171661377,5.099999904632568,5.099999904632568,28140700
+2016-07-11,5.130000114440918,5.190000057220459,5.0,5.010000228881836,5.010000228881836,21027900
+2016-07-12,5.010000228881836,5.170000076293945,5.010000228881836,5.139999866485596,5.139999866485596,20832500
+2016-07-13,5.139999866485596,5.190000057220459,5.039999961853027,5.090000152587891,5.090000152587891,14032500
+2016-07-14,5.150000095367432,5.239999771118164,5.059999942779541,5.170000076293945,5.170000076293945,20050100
+2016-07-15,5.199999809265137,5.199999809265137,5.099999904632568,5.139999866485596,5.139999866485596,14219300
+2016-07-18,5.190000057220459,5.570000171661377,5.130000114440918,5.510000228881836,5.510000228881836,38619400
+2016-07-19,5.5,5.550000190734863,5.340000152587891,5.409999847412109,5.409999847412109,23439600
+2016-07-20,5.480000019073486,5.5,5.400000095367432,5.409999847412109,5.409999847412109,20102400
+2016-07-21,5.429999828338623,5.449999809265137,5.099999904632568,5.21999979019165,5.21999979019165,40242000
+2016-07-22,5.730000019073486,5.96999979019165,5.449999809265137,5.840000152587891,5.840000152587891,101838300
+2016-07-25,5.929999828338623,6.949999809265137,5.920000076293945,6.699999809265137,6.699999809265137,118328600
+2016-07-26,6.760000228881836,7.159999847412109,6.710000038146973,6.980000019073486,6.980000019073486,81230600
+2016-07-27,6.929999828338623,6.980000019073486,6.679999828338623,6.849999904632568,6.849999904632568,38567300
+2016-07-28,6.789999961853027,6.980000019073486,6.739999771118164,6.820000171661377,6.820000171661377,27515600
+2016-07-29,6.880000114440918,6.960000038146973,6.75,6.860000133514404,6.860000133514404,22580500
+2016-08-01,6.889999866485596,6.920000076293945,6.570000171661377,6.639999866485596,6.639999866485596,26729000
+2016-08-02,6.559999942779541,6.599999904632568,6.150000095367432,6.260000228881836,6.260000228881836,40816400
+2016-08-03,6.179999828338623,6.449999809265137,6.150000095367432,6.300000190734863,6.300000190734863,23807800
+2016-08-04,6.389999866485596,6.610000133514404,6.369999885559082,6.46999979019165,6.46999979019165,22411000
+2016-08-05,6.559999942779541,6.760000228881836,6.46999979019165,6.610000133514404,6.610000133514404,20164000
+2016-08-08,6.699999809265137,6.849999904632568,6.650000095367432,6.679999828338623,6.679999828338623,21462200
+2016-08-09,6.75,6.78000020980835,6.539999961853027,6.599999904632568,6.599999904632568,16772400
+2016-08-10,6.349999904632568,6.579999923706055,6.25,6.489999771118164,6.489999771118164,29070700
+2016-08-11,6.5,6.590000152587891,6.460000038146973,6.579999923706055,6.579999923706055,13240300
+2016-08-12,6.599999904632568,6.789999961853027,6.550000190734863,6.730000019073486,6.730000019073486,25466400
+2016-08-15,6.789999961853027,6.96999979019165,6.78000020980835,6.949999809265137,6.949999809265137,28339400
+2016-08-16,6.940000057220459,6.940000057220459,6.650000095367432,6.78000020980835,6.78000020980835,26768800
+2016-08-17,6.699999809265137,6.75,6.610000133514404,6.679999828338623,6.679999828338623,13791300
+2016-08-18,6.739999771118164,7.070000171661377,6.730000019073486,7.039999961853027,7.039999961853027,30783300
+2016-08-19,7.239999771118164,8.0,7.21999979019165,7.619999885559082,7.619999885559082,75129300
+2016-08-22,7.829999923706055,7.949999809265137,7.369999885559082,7.579999923706055,7.579999923706055,41519200
+2016-08-23,7.659999847412109,7.739999771118164,7.53000020980835,7.670000076293945,7.670000076293945,27531100
+2016-08-24,7.670000076293945,7.670000076293945,7.369999885559082,7.429999828338623,7.429999828338623,22943900
+2016-08-25,7.489999771118164,7.489999771118164,7.199999809265137,7.46999979019165,7.46999979019165,16451300
+2016-08-26,7.489999771118164,7.800000190734863,7.460000038146973,7.670000076293945,7.670000076293945,31387900
+2016-08-29,7.71999979019165,7.789999961853027,7.570000171661377,7.590000152587891,7.590000152587891,16916300
+2016-08-30,7.610000133514404,7.639999866485596,7.409999847412109,7.489999771118164,7.489999771118164,16088100
+2016-08-31,7.519999980926514,7.519999980926514,7.28000020980835,7.400000095367432,7.400000095367432,18808800
+2016-09-01,7.179999828338623,7.440000057220459,7.090000152587891,7.349999904632568,7.349999904632568,22284600
+2016-09-02,7.489999771118164,7.639999866485596,7.380000114440918,7.510000228881836,7.510000228881836,18538400
+2016-09-06,7.559999942779541,7.599999904632568,7.25,7.340000152587891,7.340000152587891,24994600
+2016-09-07,7.050000190734863,7.070000171661377,6.78000020980835,6.840000152587891,6.840000152587891,57721900
+2016-09-08,6.639999866485596,6.650000095367432,6.150000095367432,6.230000019073486,6.230000019073486,90814700
+2016-09-09,6.230000019073486,6.239999771118164,5.849999904632568,5.900000095367432,5.900000095367432,170828000
+2016-09-12,5.829999923706055,6.070000171661377,5.769999980926514,5.940000057220459,5.940000057220459,78014400
+2016-09-13,5.920000076293945,5.949999809265137,5.659999847412109,5.739999771118164,5.739999771118164,50819500
+2016-09-14,5.75,6.079999923706055,5.75,6.039999961853027,6.039999961853027,64251100
+2016-09-15,6.090000152587891,6.199999809265137,5.949999809265137,6.019999980926514,6.019999980926514,52669500
+2016-09-16,6.21999979019165,6.21999979019165,5.96999979019165,6.050000190734863,6.050000190734863,47829400
+2016-09-19,6.119999885559082,6.28000020980835,6.079999923706055,6.159999847412109,6.159999847412109,37837200
+2016-09-20,6.230000019073486,6.28000020980835,6.119999885559082,6.170000076293945,6.170000076293945,28990900
+2016-09-21,6.199999809265137,6.320000171661377,6.139999866485596,6.289999961853027,6.289999961853027,33450000
+2016-09-22,6.349999904632568,6.440000057220459,6.329999923706055,6.369999885559082,6.369999885559082,35848200
+2016-09-23,6.309999942779541,6.650000095367432,6.309999942779541,6.550000190734863,6.550000190734863,61022400
+2016-09-26,6.539999961853027,6.539999961853027,6.309999942779541,6.320000171661377,6.320000171661377,29875800
+2016-09-27,6.449999809265137,6.579999923706055,6.289999961853027,6.539999961853027,6.539999961853027,30035900
+2016-09-28,6.570000171661377,6.650000095367432,6.480000019073486,6.590000152587891,6.590000152587891,27878300
+2016-09-29,6.570000171661377,6.730000019073486,6.539999961853027,6.670000076293945,6.670000076293945,30746100
+2016-09-30,6.699999809265137,7.039999961853027,6.699999809265137,6.909999847412109,6.909999847412109,47453100
+2016-10-03,6.949999809265137,7.150000095367432,6.869999885559082,6.949999809265137,6.949999809265137,30456700
+2016-10-04,7.0,7.090000152587891,6.889999866485596,6.96999979019165,6.96999979019165,25770000
+2016-10-05,6.96999979019165,7.010000228881836,6.699999809265137,6.78000020980835,6.78000020980835,31235600
+2016-10-06,6.71999979019165,6.980000019073486,6.630000114440918,6.960000038146973,6.960000038146973,27059700
+2016-10-07,6.920000076293945,6.960000038146973,6.619999885559082,6.75,6.75,33059000
+2016-10-10,6.820000171661377,6.940000057220459,6.800000190734863,6.840000152587891,6.840000152587891,13800500
+2016-10-11,6.800000190734863,6.840000152587891,6.380000114440918,6.5,6.5,32510800
+2016-10-12,6.639999866485596,6.769999980926514,6.420000076293945,6.619999885559082,6.619999885559082,33592700
+2016-10-13,6.5,6.539999961853027,6.239999771118164,6.489999771118164,6.489999771118164,30401700
+2016-10-14,6.920000076293945,7.119999885559082,6.739999771118164,6.75,6.75,66934400
+2016-10-17,6.920000076293945,6.96999979019165,6.639999866485596,6.670000076293945,6.670000076293945,24261500
+2016-10-18,6.760000228881836,6.889999866485596,6.690000057220459,6.730000019073486,6.730000019073486,25314800
+2016-10-19,6.699999809265137,6.800000190734863,6.570000171661377,6.769999980926514,6.769999980926514,29420200
+2016-10-20,6.809999942779541,6.980000019073486,6.769999980926514,6.960000038146973,6.960000038146973,64607500
+2016-10-21,6.5,6.650000095367432,6.369999885559082,6.519999980926514,6.519999980926514,64243500
+2016-10-24,6.570000171661377,7.010000228881836,6.539999961853027,7.010000228881836,7.010000228881836,52998400
+2016-10-25,6.900000095367432,7.5,6.869999885559082,7.5,7.5,78862000
+2016-10-26,7.400000095367432,7.480000019073486,7.260000228881836,7.289999961853027,7.289999961853027,47619300
+2016-10-27,7.440000057220459,7.460000038146973,7.099999904632568,7.110000133514404,7.110000133514404,37804200
+2016-10-28,7.099999904632568,7.53000020980835,7.019999980926514,7.199999809265137,7.199999809265137,77261300
+2016-10-31,7.239999771118164,7.460000038146973,7.199999809265137,7.230000019073486,7.230000019073486,42345900
+2016-11-01,7.320000171661377,7.429999828338623,6.920000076293945,7.090000152587891,7.090000152587891,39906900
+2016-11-02,7.03000020980835,7.059999942779541,6.670000076293945,6.760000228881836,6.760000228881836,33852200
+2016-11-03,6.78000020980835,6.789999961853027,6.559999942779541,6.699999809265137,6.699999809265137,33673600
+2016-11-04,6.690000057220459,6.71999979019165,6.460000038146973,6.559999942779541,6.559999942779541,32215700
+2016-11-07,6.789999961853027,6.989999771118164,6.760000228881836,6.960000038146973,6.960000038146973,36999200
+2016-11-08,6.849999904632568,7.179999828338623,6.75,7.0,7.0,37728500
+2016-11-09,6.699999809265137,7.050000190734863,6.639999866485596,6.940000057220459,6.940000057220459,38479500
+2016-11-10,6.820000171661377,6.909999847412109,6.21999979019165,6.300000190734863,6.300000190734863,71749500
+2016-11-11,6.639999866485596,6.690000057220459,6.46999979019165,6.690000057220459,6.690000057220459,39492200
+2016-11-14,6.829999923706055,6.840000152587891,6.610000133514404,6.789999961853027,6.789999961853027,29596400
+2016-11-15,6.820000171661377,7.079999923706055,6.789999961853027,6.96999979019165,6.96999979019165,28909400
+2016-11-16,7.090000152587891,7.75,7.070000171661377,7.670000076293945,7.670000076293945,78083200
+2016-11-17,7.789999961853027,8.770000457763672,7.769999980926514,8.460000038146973,8.460000038146973,124235500
+2016-11-18,8.680000305175781,8.829999923706055,8.399999618530273,8.710000038146973,8.710000038146973,62336200
+2016-11-21,8.869999885559082,9.220000267028809,8.859999656677246,8.9399995803833,8.9399995803833,65595900
+2016-11-22,9.050000190734863,9.0600004196167,8.539999961853027,8.6899995803833,8.6899995803833,71312800
+2016-11-23,8.720000267028809,8.859999656677246,8.5,8.800000190734863,8.800000190734863,34646000
+2016-11-25,8.800000190734863,8.90999984741211,8.6899995803833,8.770000457763672,8.770000457763672,14214100
+2016-11-28,8.720000267028809,8.979999542236328,8.720000267028809,8.829999923706055,8.829999923706055,25907800
+2016-11-29,9.0,9.229999542236328,8.850000381469727,8.930000305175781,8.930000305175781,54831400
+2016-11-30,9.020000457763672,9.119999885559082,8.899999618530273,8.90999984741211,8.90999984741211,36511900
+2016-12-01,8.920000076293945,9.029999732971191,8.260000228881836,8.390000343322754,8.390000343322754,56682400
+2016-12-02,8.380000114440918,8.739999771118164,8.380000114440918,8.529999732971191,8.529999732971191,42398900
+2016-12-05,8.6899995803833,8.710000038146973,8.449999809265137,8.680000305175781,8.680000305175781,31410100
+2016-12-06,8.949999809265137,9.539999961853027,8.819999694824219,9.449999809265137,9.449999809265137,92242900
+2016-12-07,9.649999618530273,9.789999961853027,9.239999771118164,9.5600004196167,9.5600004196167,54897300
+2016-12-08,9.899999618530273,10.65999984741211,9.800000190734863,10.34000015258789,10.34000015258789,104613000
+2016-12-09,10.380000114440918,10.539999961853027,9.869999885559082,10.34000015258789,10.34000015258789,60600800
+2016-12-12,10.399999618530273,10.930000305175781,10.380000114440918,10.680000305175781,10.680000305175781,63342900
+2016-12-13,10.75,10.800000190734863,10.399999618530273,10.539999961853027,10.539999961853027,46967800
+2016-12-14,10.430000305175781,10.739999771118164,10.270000457763672,10.550000190734863,10.550000190734863,46968600
+2016-12-15,10.680000305175781,10.930000305175781,10.640000343322754,10.859999656677246,10.859999656677246,48871300
+2016-12-16,10.9399995803833,11.229999542236328,10.600000381469727,10.65999984741211,10.65999984741211,77777700
+2016-12-19,10.8100004196167,11.0,10.520000457763672,10.949999809265137,10.949999809265137,46085800
+2016-12-20,11.1899995803833,11.510000228881836,11.149999618530273,11.510000228881836,11.510000228881836,59314200
+2016-12-21,11.609999656677246,11.720000267028809,11.3100004196167,11.470000267028809,11.470000267028809,44814100
+2016-12-22,11.649999618530273,11.75,11.470000267028809,11.600000381469727,11.600000381469727,36450800
+2016-12-23,11.300000190734863,11.600000381469727,11.260000228881836,11.579999923706055,11.579999923706055,32288200
+2016-12-27,11.649999618530273,12.079999923706055,11.600000381469727,12.069999694824219,12.069999694824219,44336500
+2016-12-28,12.279999732971191,12.420000076293945,11.460000038146973,11.550000190734863,11.550000190734863,71254500
+2016-12-29,11.239999771118164,11.619999885559082,11.010000228881836,11.59000015258789,11.59000015258789,50234300
+2016-12-30,11.699999809265137,11.779999732971191,11.25,11.34000015258789,11.34000015258789,44095400
+2017-01-03,11.420000076293945,11.649999618530273,11.020000457763672,11.430000305175781,11.430000305175781,55182000
+2017-01-04,11.449999809265137,11.520000457763672,11.239999771118164,11.430000305175781,11.430000305175781,40781200
+2017-01-05,11.430000305175781,11.6899995803833,11.229999542236328,11.239999771118164,11.239999771118164,38855200
+2017-01-06,11.289999961853027,11.489999771118164,11.109999656677246,11.319999694824219,11.319999694824219,34453500
+2017-01-09,11.369999885559082,11.640000343322754,11.3100004196167,11.489999771118164,11.489999771118164,37304800
+2017-01-10,11.550000190734863,11.630000114440918,11.329999923706055,11.4399995803833,11.4399995803833,29201600
+2017-01-11,11.390000343322754,11.40999984741211,11.149999618530273,11.199999809265137,11.199999809265137,39377000
+2017-01-12,10.979999542236328,11.039999961853027,10.329999923706055,10.760000228881836,10.760000228881836,75244100
+2017-01-13,10.789999961853027,10.869999885559082,10.5600004196167,10.579999923706055,10.579999923706055,38377500
+2017-01-17,10.170000076293945,10.229999542236328,9.779999732971191,9.819999694824219,9.819999694824219,70491800
+2017-01-18,9.539999961853027,10.100000381469727,9.420000076293945,9.880000114440918,9.880000114440918,51797600
+2017-01-19,9.920000076293945,10.25,9.75,9.770000457763672,9.770000457763672,46151300
+2017-01-20,9.880000114440918,9.960000038146973,9.670000076293945,9.75,9.75,27982100
+2017-01-23,9.680000305175781,10.0600004196167,9.680000305175781,9.90999984741211,9.90999984741211,27905700
+2017-01-24,9.949999809265137,10.489999771118164,9.949999809265137,10.4399995803833,10.4399995803833,43991200
+2017-01-25,10.739999771118164,10.979999542236328,10.149999618530273,10.350000381469727,10.350000381469727,61778100
+2017-01-26,10.350000381469727,10.65999984741211,10.300000190734863,10.520000457763672,10.520000457763672,35866600
+2017-01-27,10.600000381469727,10.729999542236328,10.520000457763672,10.670000076293945,10.670000076293945,32719200
+2017-01-30,10.619999885559082,10.680000305175781,10.300000190734863,10.609999656677246,10.609999656677246,37725000
+2017-01-31,10.600000381469727,10.670000076293945,10.220000267028809,10.369999885559082,10.369999885559082,53704900
+2017-02-01,10.899999618530273,12.140000343322754,10.8100004196167,12.0600004196167,12.0600004196167,165939300
+2017-02-02,11.979999542236328,12.65999984741211,11.949999809265137,12.279999732971191,12.279999732971191,116324500
+2017-02-03,12.369999885559082,12.5,12.039999961853027,12.239999771118164,12.239999771118164,60036700
+2017-02-06,12.460000038146973,13.699999809265137,12.380000114440918,13.630000114440918,13.630000114440918,140474100
+2017-02-07,14.050000190734863,14.270000457763672,13.0600004196167,13.289999961853027,13.289999961853027,158683800
+2017-02-08,13.210000038146973,13.75,13.079999923706055,13.5600004196167,13.5600004196167,75942900
+2017-02-09,13.779999732971191,13.890000343322754,13.399999618530273,13.420000076293945,13.420000076293945,73339900
+2017-02-10,13.859999656677246,13.859999656677246,13.25,13.579999923706055,13.579999923706055,54579300
+2017-02-13,13.699999809265137,13.949999809265137,13.380000114440918,13.489999771118164,13.489999771118164,57413100
+2017-02-14,13.430000305175781,13.489999771118164,13.1899995803833,13.260000228881836,13.260000228881836,40479100
+2017-02-15,13.199999809265137,13.4399995803833,13.149999618530273,13.300000190734863,13.300000190734863,33722300
+2017-02-16,13.25,13.350000381469727,12.84000015258789,12.970000267028809,12.970000267028809,52502500
+2017-02-17,12.789999961853027,13.140000343322754,12.600000381469727,13.130000114440918,13.130000114440918,40888000
+2017-02-21,13.40999984741211,14.100000381469727,13.399999618530273,14.0,14.0,66357100
+2017-02-22,14.300000190734863,14.5,14.039999961853027,14.279999732971191,14.279999732971191,71505000
+2017-02-23,14.199999809265137,14.449999809265137,13.819999694824219,14.319999694824219,14.319999694824219,80317600
+2017-02-24,14.0,14.319999694824219,13.859999656677246,14.119999885559082,14.119999885559082,46288600
+2017-02-27,14.270000457763672,15.350000381469727,14.270000457763672,15.199999809265137,15.199999809265137,95422900
+2017-02-28,15.449999809265137,15.550000190734863,14.350000381469727,14.460000038146973,14.460000038146973,141783000
+2017-03-01,15.079999923706055,15.09000015258789,14.520000457763672,14.960000038146973,14.960000038146973,73450400
+2017-03-02,14.59000015258789,14.779999732971191,13.869999885559082,13.899999618530273,13.899999618530273,104330900
+2017-03-03,13.550000190734863,13.579999923706055,12.789999961853027,13.029999732971191,13.029999732971191,163395900
+2017-03-06,13.0,13.34000015258789,12.380000114440918,13.039999961853027,13.039999961853027,117192600
+2017-03-07,13.069999694824219,13.369999885559082,12.789999961853027,13.050000190734863,13.050000190734863,76666300
+2017-03-08,13.25,13.550000190734863,13.100000381469727,13.220000267028809,13.220000267028809,71294700
+2017-03-09,13.449999809265137,13.449999809265137,13.109999656677246,13.329999923706055,13.329999923706055,45244200
+2017-03-10,13.5,13.930000305175781,13.449999809265137,13.90999984741211,13.90999984741211,65142200
+2017-03-13,14.479999542236328,14.680000305175781,14.180000305175781,14.279999732971191,14.279999732971191,73078100
+2017-03-14,14.0,14.149999618530273,13.640000343322754,14.100000381469727,14.100000381469727,52554500
+2017-03-15,14.029999732971191,14.0600004196167,13.619999885559082,13.979999542236328,13.979999542236328,55179600
+2017-03-16,13.789999961853027,13.880000114440918,13.649999618530273,13.649999618530273,13.649999618530273,44494800
+2017-03-17,13.619999885559082,13.739999771118164,13.359999656677246,13.489999771118164,13.489999771118164,224892300
+2017-03-20,13.680000305175781,14.5,13.539999961853027,14.399999618530273,14.399999618530273,91565600
+2017-03-21,14.399999618530273,14.489999771118164,13.779999732971191,13.819999694824219,13.819999694824219,72552700
+2017-03-22,13.699999809265137,14.149999618530273,13.550000190734863,14.100000381469727,14.100000381469727,61239500
+2017-03-23,13.960000038146973,14.119999885559082,13.770000457763672,13.789999961853027,13.789999961853027,44549900
+2017-03-24,14.15999984741211,14.180000305175781,13.539999961853027,13.699999809265137,13.699999809265137,50099500
+2017-03-27,13.350000381469727,13.779999732971191,13.210000038146973,13.699999809265137,13.699999809265137,42686800
+2017-03-28,13.75,13.859999656677246,13.550000190734863,13.6899995803833,13.6899995803833,37420200
+2017-03-29,13.739999771118164,13.869999885559082,13.630000114440918,13.710000038146973,13.710000038146973,37863500
+2017-03-30,13.729999542236328,14.050000190734863,13.649999618530273,14.050000190734863,14.050000190734863,44132800
+2017-03-31,14.100000381469727,14.75,14.010000228881836,14.550000190734863,14.550000190734863,84566200
+2017-04-03,14.600000381469727,14.739999771118164,14.300000190734863,14.640000343322754,14.640000343322754,48423700
+2017-04-04,14.3100004196167,14.670000076293945,14.029999732971191,14.15999984741211,14.15999984741211,58413000
+2017-04-05,14.279999732971191,14.640000343322754,14.100000381469727,14.170000076293945,14.170000076293945,58816700
+2017-04-06,13.420000076293945,13.460000038146973,12.829999923706055,13.270000457763672,13.270000457763672,139500100
+2017-04-07,13.329999923706055,13.680000305175781,13.220000267028809,13.520000457763672,13.520000457763672,70441000
+2017-04-10,13.520000457763672,13.59000015258789,13.039999961853027,13.100000381469727,13.100000381469727,47178000
+2017-04-11,13.020000457763672,13.289999961853027,12.710000038146973,13.100000381469727,13.100000381469727,59916600
+2017-04-12,12.9399995803833,13.100000381469727,12.739999771118164,12.760000228881836,12.760000228881836,37385400
+2017-04-13,12.510000228881836,12.720000267028809,12.220000267028809,12.3100004196167,12.3100004196167,53442600
+2017-04-17,12.529999732971191,12.800000190734863,12.369999885559082,12.789999961853027,12.789999961853027,38188200
+2017-04-18,12.630000114440918,12.970000267028809,12.579999923706055,12.949999809265137,12.949999809265137,37172000
+2017-04-19,13.09000015258789,13.210000038146973,12.800000190734863,12.84000015258789,12.84000015258789,36491100
+2017-04-20,12.979999542236328,13.149999618530273,12.880000114440918,13.109999656677246,13.109999656677246,41976100
+2017-04-21,13.079999923706055,13.119999885559082,12.899999618530273,13.0,13.0,25689600
+2017-04-24,13.229999542236328,13.229999542236328,13.050000190734863,13.130000114440918,13.130000114440918,36120300
+2017-04-25,13.239999771118164,13.529999732971191,13.15999984741211,13.489999771118164,13.489999771118164,35881000
+2017-04-26,13.420000076293945,13.529999732971191,13.220000267028809,13.40999984741211,13.40999984741211,36644500
+2017-04-27,13.430000305175781,13.699999809265137,13.369999885559082,13.619999885559082,13.619999885559082,31327600
+2017-04-28,13.729999542236328,13.760000228881836,13.15999984741211,13.300000190734863,13.300000190734863,50376000
+2017-05-01,13.430000305175781,13.630000114440918,13.25,13.619999885559082,13.619999885559082,68036300
+2017-05-02,11.729999542236328,11.760000228881836,10.300000190734863,10.319999694824219,10.319999694824219,268336500
+2017-05-03,10.289999961853027,10.680000305175781,9.850000381469727,10.390000343322754,10.390000343322754,140899400
+2017-05-04,10.550000190734863,10.550000190734863,9.9399995803833,10.100000381469727,10.100000381469727,77031400
+2017-05-05,10.130000114440918,10.260000228881836,9.9399995803833,10.1899995803833,10.1899995803833,51759000
+2017-05-08,10.220000267028809,10.220000267028809,10.0,10.039999961853027,10.039999961853027,35101100
+2017-05-09,10.039999961853027,10.399999618530273,10.039999961853027,10.180000305175781,10.180000305175781,51017300
+2017-05-10,10.460000038146973,10.850000381469727,10.449999809265137,10.789999961853027,10.789999961853027,65995900
+2017-05-11,10.739999771118164,11.260000228881836,10.510000228881836,11.069999694824219,11.069999694824219,72946500
+2017-05-12,11.199999809265137,11.399999618530273,11.079999923706055,11.260000228881836,11.260000228881836,56072600
+2017-05-15,11.40999984741211,11.600000381469727,11.300000190734863,11.420000076293945,11.420000076293945,52565000
+2017-05-16,11.65999984741211,12.770000457763672,11.630000114440918,12.75,12.75,164186900
+2017-05-17,11.8100004196167,12.289999961853027,11.15999984741211,11.199999809265137,11.199999809265137,160109500
+2017-05-18,10.989999771118164,11.489999771118164,10.8100004196167,11.279999732971191,11.279999732971191,86900100
+2017-05-19,11.470000267028809,11.619999885559082,11.350000381469727,11.40999984741211,11.40999984741211,50319700
+2017-05-22,11.489999771118164,11.550000190734863,10.770000457763672,11.039999961853027,11.039999961853027,78696400
+2017-05-23,10.970000267028809,11.0600004196167,10.619999885559082,10.890000343322754,10.890000343322754,49799600
+2017-05-24,11.050000190734863,11.0600004196167,10.710000038146973,10.890000343322754,10.890000343322754,42903900
+2017-05-25,11.010000228881836,11.010000228881836,10.800000190734863,10.979999542236328,10.979999542236328,33584300
+2017-05-26,10.850000381469727,11.020000457763672,10.739999771118164,11.0,11.0,31907600
+2017-05-30,10.949999809265137,11.270000457763672,10.899999618530273,11.119999885559082,11.119999885559082,35339000
+2017-05-31,11.289999961853027,11.489999771118164,11.100000381469727,11.1899995803833,11.1899995803833,42929000
+2017-06-01,11.25,11.289999961853027,10.8100004196167,10.930000305175781,10.930000305175781,48002000
+2017-06-02,10.930000305175781,10.960000038146973,10.569999694824219,10.899999618530273,10.899999618530273,43056200
+2017-06-05,10.84000015258789,11.34000015258789,10.800000190734863,11.239999771118164,11.239999771118164,66207300
+2017-06-06,11.270000457763672,12.239999771118164,11.239999771118164,12.029999732971191,12.029999732971191,114998600
+2017-06-07,12.420000076293945,12.960000038146973,12.229999542236328,12.380000114440918,12.380000114440918,151005900
+2017-06-08,12.8100004196167,12.90999984741211,12.399999618530273,12.899999618530273,12.899999618530273,89515100
+2017-06-09,13.100000381469727,13.399999618530273,11.630000114440918,12.279999732971191,12.279999732971191,167454400
+2017-06-12,11.75,12.350000381469727,11.270000457763672,12.09000015258789,12.09000015258789,125781800
+2017-06-13,12.329999923706055,12.479999542236328,11.670000076293945,11.960000038146973,11.960000038146973,87302300
+2017-06-14,11.90999984741211,12.050000190734863,11.649999618530273,11.770000457763672,11.770000457763672,51909400
+2017-06-15,11.34000015258789,11.579999923706055,11.210000038146973,11.5,11.5,61666000
+2017-06-16,11.65999984741211,11.829999923706055,11.279999732971191,11.4399995803833,11.4399995803833,59779500
+2017-06-19,11.630000114440918,12.119999885559082,11.619999885559082,11.930000305175781,11.930000305175781,61803600
+2017-06-20,12.1899995803833,12.930000305175781,12.180000305175781,12.640000343322754,12.640000343322754,118001500
+2017-06-21,13.359999656677246,14.010000228881836,13.130000114440918,13.979999542236328,13.979999542236328,188796100
+2017-06-22,14.100000381469727,14.5,13.5600004196167,14.380000114440918,14.380000114440918,149594200
+2017-06-23,14.149999618530273,14.670000076293945,13.899999618530273,14.170000076293945,14.170000076293945,200777300
+2017-06-26,14.390000343322754,14.489999771118164,13.84000015258789,14.079999923706055,14.079999923706055,101012500
+2017-06-27,13.760000228881836,14.039999961853027,13.369999885559082,13.399999618530273,13.399999618530273,89319700
+2017-06-28,13.649999618530273,13.699999809265137,13.09000015258789,13.229999542236328,13.229999542236328,85266900
+2017-06-29,13.0600004196167,13.149999618530273,12.449999809265137,12.600000381469727,12.600000381469727,87634400
+2017-06-30,12.569999694824219,12.829999923706055,12.359999656677246,12.479999542236328,12.479999542236328,59267400
+2017-07-03,12.569999694824219,12.729999542236328,12.130000114440918,12.149999618530273,12.149999618530273,39929100
+2017-07-05,12.359999656677246,13.210000038146973,12.319999694824219,13.1899995803833,13.1899995803833,99450200
+2017-07-06,12.9399995803833,13.319999694824219,12.670000076293945,13.020000457763672,13.020000457763672,88927800
+2017-07-07,13.270000457763672,13.75,13.180000305175781,13.359999656677246,13.359999656677246,88392100
+2017-07-10,13.609999656677246,13.880000114440918,13.270000457763672,13.8100004196167,13.8100004196167,78320200
+2017-07-11,13.770000457763672,14.100000381469727,13.619999885559082,13.890000343322754,13.890000343322754,71102300
+2017-07-12,14.170000076293945,14.390000343322754,13.960000038146973,14.289999961853027,14.289999961853027,78508400
+2017-07-13,14.329999923706055,14.489999771118164,13.430000305175781,13.529999732971191,13.529999732971191,111656900
+2017-07-14,13.460000038146973,13.930000305175781,13.319999694824219,13.920000076293945,13.920000076293945,82084600
+2017-07-17,14.029999732971191,14.119999885559082,13.510000228881836,13.800000190734863,13.800000190734863,71690800
+2017-07-18,13.289999961853027,13.529999732971191,13.149999618530273,13.479999542236328,13.479999542236328,78366500
+2017-07-19,13.619999885559082,13.739999771118164,13.40999984741211,13.550000190734863,13.550000190734863,51957800
+2017-07-20,13.609999656677246,13.890000343322754,13.449999809265137,13.800000190734863,13.800000190734863,47707500
+2017-07-21,13.699999809265137,14.050000190734863,13.619999885559082,13.880000114440918,13.880000114440918,51045700
+2017-07-24,14.0,14.4399995803833,13.970000267028809,14.15999984741211,14.15999984741211,71014900
+2017-07-25,14.289999961853027,14.319999694824219,13.869999885559082,14.109999656677246,14.109999656677246,98047400
+2017-07-26,15.130000114440918,15.649999618530273,14.399999618530273,14.760000228881836,14.760000228881836,236083000
+2017-07-27,14.989999771118164,15.039999961853027,13.699999809265137,14.119999885559082,14.119999885559082,130303700
+2017-07-28,13.850000381469727,14.100000381469727,13.680000305175781,13.949999809265137,13.949999809265137,66763800
+2017-07-31,14.09000015258789,14.220000267028809,13.470000267028809,13.609999656677246,13.609999656677246,69108700
+2017-08-01,13.720000267028809,13.859999656677246,13.449999809265137,13.710000038146973,13.710000038146973,49149900
+2017-08-02,13.8100004196167,13.930000305175781,13.119999885559082,13.369999885559082,13.369999885559082,67502200
+2017-08-03,13.420000076293945,13.520000457763672,13.079999923706055,13.239999771118164,13.239999771118164,52557400
+2017-08-04,13.199999809265137,13.359999656677246,13.020000457763672,13.119999885559082,13.119999885559082,64254000
+2017-08-07,13.329999923706055,13.569999694824219,13.270000457763672,13.430000305175781,13.430000305175781,57486800
+2017-08-08,13.479999542236328,13.550000190734863,13.079999923706055,13.109999656677246,13.109999656677246,47338000
+2017-08-09,12.760000228881836,12.890000343322754,12.539999961853027,12.829999923706055,12.829999923706055,58861500
+2017-08-10,12.699999809265137,12.920000076293945,12.109999656677246,12.119999885559082,12.119999885559082,83113400
+2017-08-11,12.039999961853027,12.390000343322754,11.880000114440918,12.229999542236328,12.229999542236328,63558800
+2017-08-14,12.579999923706055,12.850000381469727,12.579999923706055,12.760000228881836,12.760000228881836,64426100
+2017-08-15,13.010000228881836,13.140000343322754,12.75,13.020000457763672,13.020000457763672,57990300
+2017-08-16,13.170000076293945,13.1899995803833,12.520000457763672,12.630000114440918,12.630000114440918,64639400
+2017-08-17,12.460000038146973,12.649999618530273,12.319999694824219,12.34000015258789,12.34000015258789,47371000
+2017-08-18,12.430000305175781,12.5600004196167,12.25,12.369999885559082,12.369999885559082,37521700
+2017-08-21,12.420000076293945,12.420000076293945,11.859999656677246,12.050000190734863,12.050000190734863,58888500
+2017-08-22,12.199999809265137,12.329999923706055,12.100000381469727,12.170000076293945,12.170000076293945,39033200
+2017-08-23,12.0,12.539999961853027,11.949999809265137,12.479999542236328,12.479999542236328,44345400
+2017-08-24,12.6899995803833,12.710000038146973,12.390000343322754,12.5,12.5,37269700
+2017-08-25,12.510000228881836,12.569999694824219,12.25,12.430000305175781,12.430000305175781,29732000
+2017-08-28,12.529999732971191,12.550000190734863,12.15999984741211,12.229999542236328,12.229999542236328,35969600
+2017-08-29,12.0,12.180000305175781,11.930000305175781,12.149999618530273,12.149999618530273,33618100
+2017-08-30,12.1899995803833,12.680000305175781,12.15999984741211,12.670000076293945,12.670000076293945,43933000
+2017-08-31,12.819999694824219,13.15999984741211,12.789999961853027,13.0,13.0,51822100
+2017-09-01,13.119999885559082,13.489999771118164,13.039999961853027,13.1899995803833,13.1899995803833,53158600
+2017-09-05,12.880000114440918,13.180000305175781,12.649999618530273,12.920000076293945,12.920000076293945,51445500
+2017-09-06,13.020000457763672,13.079999923706055,12.75,12.859999656677246,12.859999656677246,34182400
+2017-09-07,12.84000015258789,12.9399995803833,12.600000381469727,12.630000114440918,12.630000114440918,35816900
+2017-09-08,12.569999694824219,12.609999656677246,12.039999961853027,12.25,12.25,60886200
+2017-09-11,12.460000038146973,12.739999771118164,12.399999618530273,12.550000190734863,12.550000190734863,43346100
+2017-09-12,12.65999984741211,12.680000305175781,12.210000038146973,12.300000190734863,12.300000190734863,54413100
+2017-09-13,12.220000267028809,12.359999656677246,12.119999885559082,12.220000267028809,12.220000267028809,37210700
+2017-09-14,12.149999618530273,12.460000038146973,12.109999656677246,12.260000228881836,12.260000228881836,37220200
+2017-09-15,12.329999923706055,12.65999984741211,12.3100004196167,12.520000457763672,12.520000457763672,50337400
+2017-09-18,12.770000457763672,13.300000190734863,12.739999771118164,13.079999923706055,13.079999923706055,83517400
+2017-09-19,13.25,13.289999961853027,12.880000114440918,13.119999885559082,13.119999885559082,65455200
+2017-09-20,13.069999694824219,13.800000190734863,12.800000190734863,13.739999771118164,13.739999771118164,102682400
+2017-09-21,14.0,14.239999771118164,13.319999694824219,13.40999984741211,13.40999984741211,166821900
+2017-09-22,13.199999809265137,13.399999618530273,13.119999885559082,13.300000190734863,13.300000190734863,50547000
+2017-09-25,13.25,13.279999732971191,12.489999771118164,12.609999656677246,12.609999656677246,84172200
+2017-09-26,12.850000381469727,12.930000305175781,12.430000305175781,12.449999809265137,12.449999809265137,68302000
+2017-09-27,12.649999618530273,12.869999885559082,12.5,12.739999771118164,12.739999771118164,59947200
+2017-09-28,12.760000228881836,12.84000015258789,12.550000190734863,12.739999771118164,12.739999771118164,35812300
+2017-09-29,12.770000457763672,12.819999694824219,12.600000381469727,12.75,12.75,33926900
+2017-10-02,12.800000190734863,12.850000381469727,12.619999885559082,12.710000038146973,12.710000038146973,34461100
+2017-10-03,12.729999542236328,13.479999542236328,12.699999809265137,13.420000076293945,13.420000076293945,85174000
+2017-10-04,13.3100004196167,13.5,13.149999618530273,13.3100004196167,13.3100004196167,42303200
+2017-10-05,13.380000114440918,13.460000038146973,13.210000038146973,13.34000015258789,13.34000015258789,34758600
+2017-10-06,13.220000267028809,13.390000343322754,13.180000305175781,13.229999542236328,13.229999542236328,28258700
+2017-10-09,13.260000228881836,13.829999923706055,13.260000228881836,13.470000267028809,13.470000267028809,54032500
+2017-10-10,13.720000267028809,13.789999961853027,13.4399995803833,13.699999809265137,13.699999809265137,43304000
+2017-10-11,13.619999885559082,13.960000038146973,13.609999656677246,13.880000114440918,13.880000114440918,38746600
+2017-10-12,13.850000381469727,14.369999885559082,13.8100004196167,14.199999809265137,14.199999809265137,69874100
+2017-10-13,14.319999694824219,14.40999984741211,14.119999885559082,14.220000267028809,14.220000267028809,37515800
+2017-10-16,14.25,14.350000381469727,14.119999885559082,14.260000228881836,14.260000228881836,34136800
+2017-10-17,14.239999771118164,14.350000381469727,14.140000343322754,14.15999984741211,14.15999984741211,28995600
+2017-10-18,14.199999809265137,14.279999732971191,13.760000228881836,14.069999694824219,14.069999694824219,39020300
+2017-10-19,13.850000381469727,14.039999961853027,13.6899995803833,13.949999809265137,13.949999809265137,33795700
+2017-10-20,14.029999732971191,14.09000015258789,13.800000190734863,13.8100004196167,13.8100004196167,32538900
+2017-10-23,13.9399995803833,14.1899995803833,13.899999618530273,14.100000381469727,14.100000381469727,49838000
+2017-10-24,14.199999809265137,14.359999656677246,14.149999618530273,14.25,14.25,84891600
+2017-10-25,12.949999809265137,13.130000114440918,12.289999961853027,12.329999923706055,12.329999923706055,166762100
+2017-10-26,12.449999809265137,12.460000038146973,12.0,12.010000228881836,12.010000228881836,87625400
+2017-10-27,12.170000076293945,12.1899995803833,11.350000381469727,11.84000015258789,11.84000015258789,115650400
+2017-10-30,11.260000228881836,11.420000076293945,10.649999618530273,10.890000343322754,10.890000343322754,137785100
+2017-10-31,10.760000228881836,11.3100004196167,10.6899995803833,10.989999771118164,10.989999771118164,78600000
+2017-11-01,11.25,11.289999961853027,10.720000267028809,10.800000190734863,10.800000190734863,66875500
+2017-11-02,10.869999885559082,10.989999771118164,10.65999984741211,10.850000381469727,10.850000381469727,47942500
+2017-11-03,10.949999809265137,11.130000114440918,10.819999694824219,11.119999885559082,11.119999885559082,44264300
+2017-11-06,12.039999961853027,12.09000015258789,11.640000343322754,11.930000305175781,11.930000305175781,96349800
+2017-11-07,11.9399995803833,12.270000457763672,11.920000076293945,12.050000190734863,12.050000190734863,67900200
+2017-11-08,11.9399995803833,11.949999809265137,11.510000228881836,11.710000038146973,11.710000038146973,59065000
+2017-11-09,11.25,11.350000381469727,11.029999732971191,11.119999885559082,11.119999885559082,76821200
+2017-11-10,11.220000267028809,11.430000305175781,11.119999885559082,11.260000228881836,11.260000228881836,50209900
+2017-11-13,11.180000305175781,11.199999809265137,10.920000076293945,11.09000015258789,11.09000015258789,54068300
+2017-11-14,11.029999732971191,11.260000228881836,11.0,11.119999885559082,11.119999885559082,37245000
+2017-11-15,11.010000228881836,11.130000114440918,10.770000457763672,11.069999694824219,11.069999694824219,33524700
+2017-11-16,11.130000114440918,11.319999694824219,11.130000114440918,11.25,11.25,31800400
+2017-11-17,11.300000190734863,11.75,11.279999732971191,11.380000114440918,11.380000114440918,56775600
+2017-11-20,11.470000267028809,11.510000228881836,11.1899995803833,11.34000015258789,11.34000015258789,35960200
+2017-11-21,11.420000076293945,11.489999771118164,11.239999771118164,11.399999618530273,11.399999618530273,31881700
+2017-11-22,11.40999984741211,11.489999771118164,11.300000190734863,11.369999885559082,11.369999885559082,23816500
+2017-11-24,11.380000114440918,11.420000076293945,11.300000190734863,11.380000114440918,11.380000114440918,11035800
+2017-11-27,11.34000015258789,11.739999771118164,11.34000015258789,11.550000190734863,11.550000190734863,41798300
+2017-11-28,11.449999809265137,11.539999961853027,11.0,11.170000076293945,11.170000076293945,65325700
+2017-11-29,11.079999923706055,11.170000076293945,10.729999542236328,10.829999923706055,10.829999923706055,63333800
+2017-11-30,10.869999885559082,11.029999732971191,10.760000228881836,10.890000343322754,10.890000343322754,43205000
+2017-12-01,10.8100004196167,10.970000267028809,10.529999732971191,10.729999542236328,10.729999542236328,42128800
+2017-12-04,10.850000381469727,10.859999656677246,9.819999694824219,10.029999732971191,10.029999732971191,97328300
+2017-12-05,9.890000343322754,10.34000015258789,9.699999809265137,9.90999984741211,9.90999984741211,67304100
+2017-12-06,9.899999618530273,10.050000190734863,9.710000038146973,10.0,10.0,38952200
+2017-12-07,10.069999694824219,10.1899995803833,9.949999809265137,10.039999961853027,10.039999961853027,32665600
+2017-12-08,10.149999618530273,10.199999809265137,9.920000076293945,9.9399995803833,9.9399995803833,34897000
+2017-12-11,9.970000267028809,10.15999984741211,9.960000038146973,10.15999984741211,10.15999984741211,29956400
+2017-12-12,10.130000114440918,10.140000343322754,9.880000114440918,9.899999618530273,9.899999618530273,36211000
+2017-12-13,9.970000267028809,10.210000038146973,9.949999809265137,10.109999656677246,10.109999656677246,41494800
+2017-12-14,10.100000381469727,10.170000076293945,9.960000038146973,10.130000114440918,10.130000114440918,29006800
+2017-12-15,10.130000114440918,10.319999694824219,10.020000457763672,10.289999961853027,10.289999961853027,45462300
+2017-12-18,10.600000381469727,11.0,10.510000228881836,10.979999542236328,10.979999542236328,63797700
+2017-12-19,11.0,11.1899995803833,10.869999885559082,10.949999809265137,10.949999809265137,43852900
+2017-12-20,11.100000381469727,11.180000305175781,10.800000190734863,10.979999542236328,10.979999542236328,31420300
+2017-12-21,10.979999542236328,11.079999923706055,10.869999885559082,10.890000343322754,10.890000343322754,21884300
+2017-12-22,10.75,10.770000457763672,10.199999809265137,10.539999961853027,10.539999961853027,50744500
+2017-12-26,10.380000114440918,10.579999923706055,10.34000015258789,10.460000038146973,10.460000038146973,20437900
+2017-12-27,10.449999809265137,10.739999771118164,10.399999618530273,10.529999732971191,10.529999732971191,22921800
+2017-12-28,10.569999694824219,10.640000343322754,10.430000305175781,10.550000190734863,10.550000190734863,18609400
+2017-12-29,10.569999694824219,10.579999923706055,10.270000457763672,10.279999732971191,10.279999732971191,26678900
+2018-01-02,10.420000076293945,11.020000457763672,10.34000015258789,10.979999542236328,10.979999542236328,44146300
+2018-01-03,11.609999656677246,12.140000343322754,11.359999656677246,11.550000190734863,11.550000190734863,154066700
+2018-01-04,12.100000381469727,12.430000305175781,11.970000267028809,12.119999885559082,12.119999885559082,109503000
+2018-01-05,12.1899995803833,12.220000267028809,11.65999984741211,11.880000114440918,11.880000114440918,63808900
+2018-01-08,12.010000228881836,12.300000190734863,11.850000381469727,12.279999732971191,12.279999732971191,63346000
+2018-01-09,12.0,12.020000457763672,11.710000038146973,11.819999694824219,11.819999694824219,62560900
+2018-01-10,11.630000114440918,12.149999618530273,11.5600004196167,11.960000038146973,11.960000038146973,52561200
+2018-01-11,12.069999694824219,12.1899995803833,11.899999618530273,12.140000343322754,12.140000343322754,38354900
+2018-01-12,11.819999694824219,12.069999694824219,11.800000190734863,12.020000457763672,12.020000457763672,47149300
+2018-01-16,12.050000190734863,12.199999809265137,11.800000190734863,11.90999984741211,11.90999984741211,42686600
+2018-01-17,11.899999618530273,12.1899995803833,11.819999694824219,12.180000305175781,12.180000305175781,39020800
+2018-01-18,12.180000305175781,12.680000305175781,12.149999618530273,12.470000267028809,12.470000267028809,62086200
+2018-01-19,12.5600004196167,12.880000114440918,12.539999961853027,12.59000015258789,12.59000015258789,46800700
+2018-01-22,12.609999656677246,12.739999771118164,12.369999885559082,12.649999618530273,12.649999618530273,34758600
+2018-01-23,12.819999694824219,13.0,12.760000228881836,12.9399995803833,12.9399995803833,46417200
+2018-01-24,13.020000457763672,13.050000190734863,12.600000381469727,12.710000038146973,12.710000038146973,41956400
+2018-01-25,12.779999732971191,12.9399995803833,12.319999694824219,12.40999984741211,12.40999984741211,42966600
+2018-01-26,12.699999809265137,12.949999809265137,12.619999885559082,12.949999809265137,12.949999809265137,44239000
+2018-01-29,13.130000114440918,13.470000267028809,13.050000190734863,13.319999694824219,13.319999694824219,66645400
+2018-01-30,13.119999885559082,13.270000457763672,12.6899995803833,12.869999885559082,12.869999885559082,91236400
+2018-01-31,13.239999771118164,13.850000381469727,13.149999618530273,13.739999771118164,13.739999771118164,140977800
+2018-02-01,13.619999885559082,13.84000015258789,13.210000038146973,13.25,13.25,67543300
+2018-02-02,13.050000190734863,13.0600004196167,12.430000305175781,12.449999809265137,12.449999809265137,79432600
+2018-02-05,12.050000190734863,12.180000305175781,10.930000305175781,11.569999694824219,11.569999694824219,116568900
+2018-02-06,11.039999961853027,11.739999771118164,11.0,11.649999618530273,11.649999618530273,87123200
+2018-02-07,11.699999809265137,11.899999618530273,11.529999732971191,11.600000381469727,11.600000381469727,55758400
+2018-02-08,11.720000267028809,11.850000381469727,11.210000038146973,11.220000267028809,11.220000267028809,56471800
+2018-02-09,11.539999961853027,11.569999694824219,10.630000114440918,11.3100004196167,11.3100004196167,85458200
+2018-02-12,11.470000267028809,11.800000190734863,11.430000305175781,11.680000305175781,11.680000305175781,63160900
+2018-02-13,11.600000381469727,11.819999694824219,11.529999732971191,11.779999732971191,11.779999732971191,33661400
+2018-02-14,11.720000267028809,12.3100004196167,11.630000114440918,12.199999809265137,12.199999809265137,51756800
+2018-02-15,12.399999618530273,12.630000114440918,12.069999694824219,12.1899995803833,12.1899995803833,59593800
+2018-02-16,12.109999656677246,12.229999542236328,11.819999694824219,11.819999694824219,11.819999694824219,47332300
+2018-02-20,11.720000267028809,12.1899995803833,11.710000038146973,12.020000457763672,12.020000457763672,47096500
+2018-02-21,12.119999885559082,12.119999885559082,11.720000267028809,11.720000267028809,11.720000267028809,40195800
+2018-02-22,11.819999694824219,12.0,11.630000114440918,11.84000015258789,11.84000015258789,37886300
+2018-02-23,11.949999809265137,12.15999984741211,11.9399995803833,12.069999694824219,12.069999694824219,33317600
+2018-02-26,12.140000343322754,12.430000305175781,12.050000190734863,12.420000076293945,12.420000076293945,42265200
+2018-02-27,12.430000305175781,12.880000114440918,12.390000343322754,12.529999732971191,12.529999732971191,55975300
+2018-02-28,12.65999984741211,12.729999542236328,12.100000381469727,12.109999656677246,12.109999656677246,43387500
+2018-03-01,12.260000228881836,12.270000457763672,11.65999984741211,11.899999618530273,11.899999618530273,63207400
+2018-03-02,11.670000076293945,11.930000305175781,11.430000305175781,11.8100004196167,11.8100004196167,58123500
+2018-03-05,11.6899995803833,12.0600004196167,11.609999656677246,11.90999984741211,11.90999984741211,43734800
+2018-03-06,12.010000228881836,12.050000190734863,11.710000038146973,11.760000228881836,11.760000228881836,46751200
+2018-03-07,11.579999923706055,12.819999694824219,11.550000190734863,12.239999771118164,12.239999771118164,127603200
+2018-03-08,12.399999618530273,12.59000015258789,11.739999771118164,11.970000267028809,11.970000267028809,76011200
+2018-03-09,12.029999732971191,12.039999961853027,11.579999923706055,11.699999809265137,11.699999809265137,89674400
+2018-03-12,11.760000228881836,11.819999694824219,11.479999542236328,11.520000457763672,11.520000457763672,83748700
+2018-03-13,11.5,12.039999961853027,11.100000381469727,11.640000343322754,11.640000343322754,174302600
+2018-03-14,11.699999809265137,11.720000267028809,11.260000228881836,11.359999656677246,11.359999656677246,80540800
+2018-03-15,11.430000305175781,11.550000190734863,11.1899995803833,11.460000038146973,11.460000038146973,66373900
+2018-03-16,11.489999771118164,11.550000190734863,11.319999694824219,11.470000267028809,11.470000267028809,37591000
+2018-03-19,11.40999984741211,11.739999771118164,11.350000381469727,11.430000305175781,11.430000305175781,53308600
+2018-03-20,11.40999984741211,11.520000457763672,11.0,11.109999656677246,11.109999656677246,65116900
+2018-03-21,11.15999984741211,11.34000015258789,11.109999656677246,11.260000228881836,11.260000228881836,44691700
+2018-03-22,11.100000381469727,11.260000228881836,10.850000381469727,10.90999984741211,10.90999984741211,59944200
+2018-03-23,10.90999984741211,10.970000267028809,10.569999694824219,10.630000114440918,10.630000114440918,54844500
+2018-03-26,10.710000038146973,10.800000190734863,10.180000305175781,10.4399995803833,10.4399995803833,75878500
+2018-03-27,10.510000228881836,10.59000015258789,9.899999618530273,10.0,10.0,68551300
+2018-03-28,9.989999771118164,10.170000076293945,9.789999961853027,9.8100004196167,9.8100004196167,64832100
+2018-03-29,9.9399995803833,10.079999923706055,9.8100004196167,10.050000190734863,10.050000190734863,48681400
+2018-04-02,9.989999771118164,10.140000343322754,9.510000228881836,9.529999732971191,9.529999732971191,64824600
+2018-04-03,9.630000114440918,9.770000457763672,9.300000190734863,9.550000190734863,9.550000190734863,54891600
+2018-04-04,9.079999923706055,9.8100004196167,9.039999961853027,9.770000457763672,9.770000457763672,67356900
+2018-04-05,10.050000190734863,10.199999809265137,9.90999984741211,10.020000457763672,10.020000457763672,65758800
+2018-04-06,9.829999923706055,10.100000381469727,9.5,9.609999656677246,9.609999656677246,51087100
+2018-04-09,9.75,9.84000015258789,9.520000457763672,9.529999732971191,9.529999732971191,38382600
+2018-04-10,9.75,10.039999961853027,9.710000038146973,9.979999542236328,9.979999542236328,42849200
+2018-04-11,9.869999885559082,10.029999732971191,9.789999961853027,9.819999694824219,9.819999694824219,29169300
+2018-04-12,9.979999542236328,10.100000381469727,9.819999694824219,10.079999923706055,10.079999923706055,47784400
+2018-04-13,10.199999809265137,10.220000267028809,9.880000114440918,9.930000305175781,9.930000305175781,38935700
+2018-04-16,10.0,10.170000076293945,9.899999618530273,10.09000015258789,10.09000015258789,28875100
+2018-04-17,10.279999732971191,10.529999732971191,10.199999809265137,10.520000457763672,10.520000457763672,45360300
+2018-04-18,10.510000228881836,10.649999618530273,10.329999923706055,10.359999656677246,10.359999656677246,42449600
+2018-04-19,10.180000305175781,10.329999923706055,9.989999771118164,10.109999656677246,10.109999656677246,57841600
+2018-04-20,10.050000190734863,10.140000343322754,9.949999809265137,9.989999771118164,9.989999771118164,39011900
+2018-04-23,10.09000015258789,10.1899995803833,9.970000267028809,10.039999961853027,10.039999961853027,42971300
+2018-04-24,10.1899995803833,10.350000381469727,9.949999809265137,10.09000015258789,10.09000015258789,44992200
+2018-04-25,10.0600004196167,10.09000015258789,9.5600004196167,9.710000038146973,9.710000038146973,90578000
+2018-04-26,10.869999885559082,11.1899995803833,10.609999656677246,11.039999961853027,11.039999961853027,145284100
+2018-04-27,11.199999809265137,11.359999656677246,11.020000457763672,11.109999656677246,11.109999656677246,74347800
+2018-04-30,11.0600004196167,11.140000343322754,10.869999885559082,10.880000114440918,10.880000114440918,50608800
+2018-05-01,10.829999923706055,11.149999618530273,10.770000457763672,11.130000114440918,11.130000114440918,43441600
+2018-05-02,11.100000381469727,11.15999984741211,10.970000267028809,10.970000267028809,10.970000267028809,29267300
+2018-05-03,10.899999618530273,11.0600004196167,10.829999923706055,10.930000305175781,10.930000305175781,33310600
+2018-05-04,10.880000114440918,11.289999961853027,10.869999885559082,11.279999732971191,11.279999732971191,47884900
+2018-05-07,11.319999694824219,11.680000305175781,11.300000190734863,11.59000015258789,11.59000015258789,54001700
+2018-05-08,11.489999771118164,11.65999984741211,11.399999618530273,11.609999656677246,11.609999656677246,35218400
+2018-05-09,11.649999618530273,11.979999542236328,11.569999694824219,11.949999809265137,11.949999809265137,49605700
+2018-05-10,11.979999542236328,12.180000305175781,11.949999809265137,12.130000114440918,12.130000114440918,49744500
+2018-05-11,11.890000343322754,12.029999732971191,11.6899995803833,11.949999809265137,11.949999809265137,43863700
+2018-05-14,12.140000343322754,12.359999656677246,12.109999656677246,12.229999542236328,12.229999542236328,50263800
+2018-05-15,12.180000305175781,12.460000038146973,12.15999984741211,12.449999809265137,12.449999809265137,44183200
+2018-05-16,12.640000343322754,12.979999542236328,12.619999885559082,12.819999694824219,12.819999694824219,73364000
+2018-05-17,12.789999961853027,12.899999618530273,12.65999984741211,12.819999694824219,12.819999694824219,38692500
+2018-05-18,13.0600004196167,13.260000228881836,12.90999984741211,13.0,13.0,54063400
+2018-05-21,13.25,13.3100004196167,12.880000114440918,12.989999771118164,12.989999771118164,49714200
+2018-05-22,13.0,13.140000343322754,12.710000038146973,12.979999542236328,12.979999542236328,43267000
+2018-05-23,12.930000305175781,13.180000305175781,12.899999618530273,13.100000381469727,13.100000381469727,44517800
+2018-05-24,13.0600004196167,13.430000305175781,13.029999732971191,13.40999984741211,13.40999984741211,47785700
+2018-05-25,13.399999618530273,13.720000267028809,13.359999656677246,13.539999961853027,13.539999961853027,43850100
+2018-05-29,13.449999809265137,13.630000114440918,13.260000228881836,13.359999656677246,13.359999656677246,39578500
+2018-05-30,13.479999542236328,13.949999809265137,13.479999542236328,13.819999694824219,13.819999694824219,58186400
+2018-05-31,13.739999771118164,13.930000305175781,13.6899995803833,13.729999542236328,13.729999542236328,46797700
+2018-06-01,13.979999542236328,14.399999618530273,13.920000076293945,14.399999618530273,14.399999618530273,71677900
+2018-06-04,14.760000228881836,14.979999542236328,14.520000457763672,14.850000381469727,14.850000381469727,74546000
+2018-06-05,14.850000381469727,14.920000076293945,14.630000114440918,14.850000381469727,14.850000381469727,56122700
+2018-06-06,15.069999694824219,15.739999771118164,15.039999961853027,15.670000076293945,15.670000076293945,97089000
+2018-06-07,15.829999923706055,15.970000267028809,14.850000381469727,14.890000343322754,14.890000343322754,99860300
+2018-06-08,14.520000457763672,15.329999923706055,14.3100004196167,15.25,15.25,81930500
+2018-06-11,15.210000038146973,15.890000343322754,15.010000228881836,15.729999542236328,15.729999542236328,80737600
+2018-06-12,15.84000015258789,15.949999809265137,15.430000305175781,15.850000381469727,15.850000381469727,67002600
+2018-06-13,15.8100004196167,16.520000457763672,15.779999732971191,16.31999969482422,16.31999969482422,90227300
+2018-06-14,16.6200008392334,16.790000915527344,15.579999923706055,16.25,16.25,113048600
+2018-06-15,16.059999465942383,16.520000457763672,15.819999694824219,16.34000015258789,16.34000015258789,77612200
+2018-06-18,16.18000030517578,17.34000015258789,16.1299991607666,17.110000610351562,17.110000610351562,104317400
+2018-06-19,16.850000381469727,17.290000915527344,16.309999465942383,16.690000534057617,16.690000534057617,92542900
+2018-06-20,16.829999923706055,17.1299991607666,16.3700008392334,16.520000457763672,16.520000457763672,76280600
+2018-06-21,16.649999618530273,16.8700008392334,15.460000038146973,15.649999618530273,15.649999618530273,95638400
+2018-06-22,15.779999732971191,15.90999984741211,15.5600004196167,15.800000190734863,15.800000190734863,59257100
+2018-06-25,15.640000343322754,15.739999771118164,14.539999961853027,15.109999656677246,15.109999656677246,94418400
+2018-06-26,15.319999694824219,15.600000381469727,15.100000381469727,15.5,15.5,54213500
+2018-06-27,15.649999618530273,15.760000228881836,14.960000038146973,14.970000267028809,14.970000267028809,56014300
+2018-06-28,14.850000381469727,15.359999656677246,14.75,15.3100004196167,15.3100004196167,48716800
+2018-06-29,15.40999984741211,15.489999771118164,14.979999542236328,14.989999771118164,14.989999771118164,41527800
+2018-07-02,14.800000190734863,15.180000305175781,14.739999771118164,15.15999984741211,15.15999984741211,43398800
+2018-07-03,15.210000038146973,15.34000015258789,14.960000038146973,15.0,15.0,32094000
+2018-07-05,15.130000114440918,15.5,15.020000457763672,15.5,15.5,40703300
+2018-07-06,15.520000457763672,16.389999389648438,15.479999542236328,16.360000610351562,16.360000610351562,65101700
+2018-07-09,16.729999542236328,16.84000015258789,16.170000076293945,16.610000610351562,16.610000610351562,58525500
+2018-07-10,16.59000015258789,16.649999618530273,16.309999465942383,16.549999237060547,16.549999237060547,37093000
+2018-07-11,16.149999618530273,16.530000686645508,16.020000457763672,16.270000457763672,16.270000457763672,42544100
+2018-07-12,16.40999984741211,16.790000915527344,16.3799991607666,16.559999465942383,16.559999465942383,44188100
+2018-07-13,16.68000030517578,16.690000534057617,16.219999313354492,16.270000457763672,16.270000457763672,40614100
+2018-07-16,16.420000076293945,17.0,16.40999984741211,16.579999923706055,16.579999923706055,65275300
+2018-07-17,16.5,16.8799991607666,16.479999542236328,16.8700008392334,16.8700008392334,42313500
+2018-07-18,16.940000534057617,16.989999771118164,16.549999237060547,16.850000381469727,16.850000381469727,40881500
+2018-07-19,16.709999084472656,16.8799991607666,16.549999237060547,16.709999084472656,16.709999084472656,41267800
+2018-07-20,16.65999984741211,16.8799991607666,16.440000534057617,16.5,16.5,42879800
+2018-07-23,16.469999313354492,16.68000030517578,15.899999618530273,16.65999984741211,16.65999984741211,44940800
+2018-07-24,16.75,16.860000610351562,16.110000610351562,16.190000534057617,16.190000534057617,58201500
+2018-07-25,16.299999237060547,16.389999389648438,15.720000267028809,16.049999237060547,16.049999237060547,82604900
+2018-07-26,17.15999984741211,18.450000762939453,16.829999923706055,18.350000381469727,18.350000381469727,192661100
+2018-07-27,19.06999969482422,19.8799991607666,18.309999465942383,18.940000534057617,18.940000534057617,161903800
+2018-07-30,19.399999618530273,20.18000030517578,19.309999465942383,19.420000076293945,19.420000076293945,160823400
+2018-07-31,19.350000381469727,19.5,18.270000457763672,18.329999923706055,18.329999923706055,118403400
+2018-08-01,18.34000015258789,18.950000762939453,18.31999969482422,18.479999542236328,18.479999542236328,75495200
+2018-08-02,18.170000076293945,18.829999923706055,18.0,18.790000915527344,18.790000915527344,52867100
+2018-08-03,18.940000534057617,19.059999465942383,18.3700008392334,18.489999771118164,18.489999771118164,53232100
+2018-08-06,18.889999389648438,19.440000534057617,18.459999084472656,19.43000030517578,19.43000030517578,83579700
+2018-08-07,19.530000686645508,19.709999084472656,19.079999923706055,19.559999465942383,19.559999465942383,72822600
+2018-08-08,19.459999084472656,19.770000457763672,19.260000228881836,19.579999923706055,19.579999923706055,52081400
+2018-08-09,19.579999923706055,19.709999084472656,19.079999923706055,19.100000381469727,19.100000381469727,46653400
+2018-08-10,19.09000015258789,19.479999542236328,18.850000381469727,19.059999465942383,19.059999465942383,65821100
+2018-08-13,19.15999984741211,19.93000030517578,19.1200008392334,19.729999542236328,19.729999542236328,81411300
+2018-08-14,19.969999313354492,20.280000686645508,19.6299991607666,20.020000457763672,20.020000457763672,89195500
+2018-08-15,19.860000610351562,20.100000381469727,19.200000762939453,19.700000762939453,19.700000762939453,86355700
+2018-08-16,19.860000610351562,20.06999969482422,19.25,19.329999923706055,19.329999923706055,69733700
+2018-08-17,19.1200008392334,19.81999969482422,18.729999542236328,19.770000457763672,19.770000457763672,60616600
+2018-08-20,19.790000915527344,20.079999923706055,19.350000381469727,19.979999542236328,19.979999542236328,62983200
+2018-08-21,19.979999542236328,20.420000076293945,19.860000610351562,20.399999618530273,20.399999618530273,55629000
+2018-08-22,20.280000686645508,20.920000076293945,20.209999084472656,20.899999618530273,20.899999618530273,62002700
+2018-08-23,21.190000534057617,22.31999969482422,21.139999389648438,22.290000915527344,22.290000915527344,113444100
+2018-08-24,22.90999984741211,24.0,22.670000076293945,23.979999542236328,23.979999542236328,164328200
+2018-08-27,24.940000534057617,27.299999237060547,24.6299991607666,25.260000228881836,25.260000228881836,325058400
+2018-08-28,25.510000228881836,26.18000030517578,24.040000915527344,25.049999237060547,25.049999237060547,215771200
+2018-08-29,24.360000610351562,25.40999984741211,24.010000228881836,25.200000762939453,25.200000762939453,143223200
+2018-08-30,25.290000915527344,25.670000076293945,24.760000228881836,24.889999389648438,24.889999389648438,103607300
+2018-08-31,24.889999389648438,25.239999771118164,24.719999313354492,25.170000076293945,25.170000076293945,65206400
+2018-09-04,25.6200008392334,28.110000610351562,25.56999969482422,28.059999465942383,28.059999465942383,192541300
+2018-09-05,29.40999984741211,29.940000534057617,26.84000015258789,28.510000228881836,28.510000228881836,257349000
+2018-09-06,28.1200008392334,28.579999923706055,27.190000534057617,27.84000015258789,27.84000015258789,143942900
+2018-09-07,26.959999084472656,28.270000457763672,26.799999237060547,27.3799991607666,27.3799991607666,123348700
+2018-09-10,28.149999618530273,29.93000030517578,27.84000015258789,29.889999389648438,29.889999389648438,162253800
+2018-09-11,30.020000457763672,30.59000015258789,29.3700008392334,30.100000381469727,30.100000381469727,159902500
+2018-09-12,29.90999984741211,32.290000915527344,29.450000762939453,32.209999084472656,32.209999084472656,197889600
+2018-09-13,33.15999984741211,34.13999938964844,29.8700008392334,30.479999542236328,30.479999542236328,304147100
+2018-09-14,31.43000030517578,33.09000015258789,30.540000915527344,32.720001220703125,32.720001220703125,217762800
+2018-09-17,31.75,33.22999954223633,31.600000381469727,32.43000030517578,32.43000030517578,180410600
+2018-09-18,32.9900016784668,33.369998931884766,31.200000762939453,31.93000030517578,31.93000030517578,176673200
+2018-09-19,31.520000457763672,31.829999923706055,30.510000228881836,31.209999084472656,31.209999084472656,124287000
+2018-09-20,32.099998474121094,32.20000076293945,30.639999389648438,31.18000030517578,31.18000030517578,123116500
+2018-09-21,31.190000534057617,32.41999816894531,30.90999984741211,31.020000457763672,31.020000457763672,129792900
+2018-09-24,31.1299991607666,32.650001525878906,30.90999984741211,32.61000061035156,32.61000061035156,118332600
+2018-09-25,33.18000030517578,33.599998474121094,32.189998626708984,32.56999969482422,32.56999969482422,118570200
+2018-09-26,32.400001525878906,32.599998474121094,31.719999313354492,32.189998626708984,32.189998626708984,79347300
+2018-09-27,31.860000610351562,32.630001068115234,31.389999389648438,32.59000015258789,32.59000015258789,87934400
+2018-09-28,32.2400016784668,32.779998779296875,29.979999542236328,30.889999389648438,30.889999389648438,165453500
+2018-10-01,30.690000534057617,31.90999984741211,30.25,31.420000076293945,31.420000076293945,94742900
+2018-10-02,30.729999542236328,30.81999969482422,28.649999618530273,29.020000457763672,29.020000457763672,145276500
+2018-10-03,29.040000915527344,29.219999313354492,26.540000915527344,28.43000030517578,28.43000030517578,190137200
+2018-10-04,27.989999771118164,28.829999923706055,27.3700008392334,27.780000686645508,27.780000686645508,95831200
+2018-10-05,28.06999969482422,28.469999313354492,26.93000030517578,27.350000381469727,27.350000381469727,88008500
+2018-10-08,26.729999542236328,27.540000915527344,25.959999084472656,26.459999084472656,26.459999084472656,103789500
+2018-10-09,26.149999618530273,27.709999084472656,26.0,27.239999771118164,27.239999771118164,105461800
+2018-10-10,27.3799991607666,27.399999618530273,24.90999984741211,25.0,25.0,147682900
+2018-10-11,24.739999771118164,26.200000762939453,24.549999237060547,25.299999237060547,25.299999237060547,147013800
+2018-10-12,26.770000457763672,26.969999313354492,25.670000076293945,26.34000015258789,26.34000015258789,111059400
+2018-10-15,26.3799991607666,26.770000457763672,25.75,26.260000228881836,26.260000228881836,70523500
+2018-10-16,26.6299991607666,28.229999542236328,26.170000076293945,28.18000030517578,28.18000030517578,92529000
+2018-10-17,28.40999984741211,28.530000686645508,26.920000076293945,27.299999237060547,27.299999237060547,89466900
+2018-10-18,27.079999923706055,27.75,26.399999618530273,26.6200008392334,26.6200008392334,79623700
+2018-10-19,27.030000686645508,27.100000381469727,23.600000381469727,23.65999984741211,23.65999984741211,130799900
+2018-10-22,24.459999084472656,25.639999389648438,24.09000015258789,25.030000686645508,25.030000686645508,114158900
+2018-10-23,24.18000030517578,25.260000228881836,23.850000381469727,25.09000015258789,25.09000015258789,101763000
+2018-10-24,25.040000915527344,25.100000381469727,22.75,22.790000915527344,22.790000915527344,134489100
+2018-10-25,17.920000076293945,20.149999618530273,17.719999313354492,19.270000457763672,19.270000457763672,189173700
+2018-10-26,18.489999771118164,18.780000686645508,17.049999237060547,17.6299991607666,17.6299991607666,119689000
+2018-10-29,18.209999084472656,18.229999542236328,16.270000457763672,16.850000381469727,16.850000381469727,94479600
+2018-10-30,16.3799991607666,17.239999771118164,16.170000076293945,17.200000762939453,17.200000762939453,99049400
+2018-10-31,17.8700008392334,18.34000015258789,17.1200008392334,18.209999084472656,18.209999084472656,110463700
+2018-11-01,18.40999984741211,20.329999923706055,18.079999923706055,20.219999313354492,20.219999313354492,136896500
+2018-11-02,20.59000015258789,21.059999465942383,19.469999313354492,20.229999542236328,20.229999542236328,123788000
+2018-11-05,20.1200008392334,20.18000030517578,18.8799991607666,19.899999618530273,19.899999618530273,108016700
+2018-11-06,19.5,21.649999618530273,19.479999542236328,20.68000030517578,20.68000030517578,144995700
+2018-11-07,21.420000076293945,22.219999313354492,21.06999969482422,21.84000015258789,21.84000015258789,121115800
+2018-11-08,21.770000457763672,22.079999923706055,20.969999313354492,21.200000762939453,21.200000762939453,92387600
+2018-11-09,20.770000457763672,21.190000534057617,20.110000610351562,21.030000686645508,21.030000686645508,85900700
+2018-11-12,20.68000030517578,20.850000381469727,18.799999237060547,19.030000686645508,19.030000686645508,95948200
+2018-11-13,19.280000686645508,20.020000457763672,18.969999313354492,19.610000610351562,19.610000610351562,76126000
+2018-11-14,20.18000030517578,21.110000610351562,19.760000228881836,20.809999465942383,20.809999465942383,106344300
+2018-11-15,20.719999313354492,21.770000457763672,20.420000076293945,21.489999771118164,21.489999771118164,97715500
+2018-11-16,19.8700008392334,20.969999313354492,19.719999313354492,20.65999984741211,20.65999984741211,112376600
+2018-11-19,20.399999618530273,20.59000015258789,19.09000015258789,19.110000610351562,19.110000610351562,93578200
+2018-11-20,17.399999618530273,19.579999923706055,17.18000030517578,19.209999084472656,19.209999084472656,109869400
+2018-11-21,20.049999237060547,20.309999465942383,18.5,18.729999542236328,18.729999542236328,81585600
+2018-11-23,18.610000610351562,19.829999923706055,18.559999465942383,19.3799991607666,19.3799991607666,54611300
+2018-11-26,19.959999084472656,20.190000534057617,19.110000610351562,20.079999923706055,20.079999923706055,83211000
+2018-11-27,19.770000457763672,21.450000762939453,19.729999542236328,21.049999237060547,21.049999237060547,119230100
+2018-11-28,21.81999969482422,21.8799991607666,20.18000030517578,21.34000015258789,21.34000015258789,134425300
+2018-11-29,21.190000534057617,21.610000610351562,20.729999542236328,21.43000030517578,21.43000030517578,79853700
+2018-11-30,21.299999237060547,21.360000610351562,20.520000457763672,21.299999237060547,21.299999237060547,82370700
+2018-12-03,22.479999542236328,23.75,22.3700008392334,23.709999084472656,23.709999084472656,139607400
+2018-12-04,23.350000381469727,23.420000076293945,21.06999969482422,21.1200008392334,21.1200008392334,127392900
+2018-12-06,20.219999313354492,21.40999984741211,20.059999465942383,21.299999237060547,21.299999237060547,103434700
+2018-12-07,21.299999237060547,21.3799991607666,19.170000076293945,19.459999084472656,19.459999084472656,105764500
+2018-12-10,19.350000381469727,20.1299991607666,19.270000457763672,19.989999771118164,19.989999771118164,77984500
+2018-12-11,20.709999084472656,21.139999389648438,19.690000534057617,19.979999542236328,19.979999542236328,88027400
+2018-12-12,20.31999969482422,21.020000457763672,19.709999084472656,20.479999542236328,20.479999542236328,100340700
+2018-12-13,20.6299991607666,20.8700008392334,19.760000228881836,19.860000610351562,19.860000610351562,88108300
+2018-12-14,19.579999923706055,20.700000762939453,19.520000457763672,19.899999618530273,19.899999618530273,84713600
+2018-12-17,20.010000228881836,20.020000457763672,18.639999389648438,18.829999923706055,18.829999923706055,115437900
+2018-12-18,19.149999618530273,19.84000015258789,18.8799991607666,19.5,19.5,101512900
+2018-12-19,19.440000534057617,19.719999313354492,18.0,18.15999984741211,18.15999984741211,120644500
+2018-12-20,18.110000610351562,18.860000610351562,17.34000015258789,17.940000534057617,17.940000534057617,119394500
+2018-12-21,18.1200008392334,18.34000015258789,16.760000228881836,16.93000030517578,16.93000030517578,132246000
+2018-12-24,16.520000457763672,17.219999313354492,16.3700008392334,16.649999618530273,16.649999618530273,62933100
+2018-12-26,16.8799991607666,17.90999984741211,16.030000686645508,17.899999618530273,17.899999618530273,108811800
+2018-12-27,17.43000030517578,17.739999771118164,16.440000534057617,17.489999771118164,17.489999771118164,111373000
+2018-12-28,17.530000686645508,18.309999465942383,17.139999389648438,17.81999969482422,17.81999969482422,109214400
+2018-12-31,18.149999618530273,18.510000228881836,17.850000381469727,18.459999084472656,18.459999084472656,84732200
+2019-01-02,18.010000228881836,19.0,17.979999542236328,18.829999923706055,18.829999923706055,87148700
+2019-01-03,18.420000076293945,18.68000030517578,16.940000534057617,17.049999237060547,17.049999237060547,117277600
+2019-01-04,17.549999237060547,19.06999969482422,17.43000030517578,19.0,19.0,111878600
+2019-01-07,19.440000534057617,20.68000030517578,19.0,20.56999969482422,20.56999969482422,107157000
+2019-01-08,21.190000534057617,21.200000762939453,19.68000030517578,20.75,20.75,121271000
+2019-01-09,20.889999389648438,21.440000534057617,20.06999969482422,20.190000534057617,20.190000534057617,163944100
+2019-01-10,19.760000228881836,19.829999923706055,18.899999618530273,19.739999771118164,19.739999771118164,115629400
+2019-01-11,19.469999313354492,20.350000381469727,19.190000534057617,20.270000457763672,20.270000457763672,85110800
+2019-01-14,19.959999084472656,20.6200008392334,19.75,20.229999542236328,20.229999542236328,71350200
+2019-01-15,20.440000534057617,20.68000030517578,20.260000228881836,20.3799991607666,20.3799991607666,62785800
+2019-01-16,20.399999618530273,20.540000915527344,19.709999084472656,19.729999542236328,19.729999542236328,70849300
+2019-01-17,19.489999771118164,20.510000228881836,19.020000457763672,20.25,20.25,85018400
+2019-01-18,20.3700008392334,21.049999237060547,20.020000457763672,20.770000457763672,20.770000457763672,88131000
+2019-01-22,20.479999542236328,20.920000076293945,19.700000762939453,19.760000228881836,19.760000228881836,78513700
+2019-01-23,20.030000686645508,20.479999542236328,19.549999237060547,19.799999237060547,19.799999237060547,77811300
+2019-01-24,20.059999465942383,21.010000228881836,20.040000915527344,20.850000381469727,20.850000381469727,97433400
+2019-01-25,20.989999771118164,22.030000686645508,20.790000915527344,21.93000030517578,21.93000030517578,110239500
+2019-01-28,20.31999969482422,21.010000228881836,20.020000457763672,20.18000030517578,20.18000030517578,135164100
+2019-01-29,20.260000228881836,20.389999389648438,19.049999237060547,19.25,19.25,131202500
+2019-01-30,21.489999771118164,23.1299991607666,21.3700008392334,23.09000015258789,23.09000015258789,211421200
+2019-01-31,23.020000457763672,25.139999389648438,22.829999923706055,24.40999984741211,24.40999984741211,182575600
+2019-02-01,24.610000610351562,24.84000015258789,24.06999969482422,24.510000228881836,24.510000228881836,105356200
+2019-02-04,24.43000030517578,24.65999984741211,24.06999969482422,24.1299991607666,24.1299991607666,70843800
+2019-02-05,23.420000076293945,23.860000610351562,22.979999542236328,23.309999465942383,23.309999465942383,122226000
+2019-02-06,23.6299991607666,24.139999389648438,23.219999313354492,23.260000228881836,23.260000228881836,78684300
+2019-02-07,22.989999771118164,23.219999313354492,22.31999969482422,22.670000076293945,22.670000076293945,86723900
+2019-02-08,22.329999923706055,23.280000686645508,22.270000457763672,23.049999237060547,23.049999237060547,78129300
+2019-02-11,23.049999237060547,23.280000686645508,22.65999984741211,22.959999084472656,22.959999084472656,60578700
+2019-02-12,23.43000030517578,23.559999465942383,22.75,22.81999969482422,22.81999969482422,67595400
+2019-02-13,22.979999542236328,23.239999771118164,22.709999084472656,22.850000381469727,22.850000381469727,57544200
+2019-02-14,22.739999771118164,23.3700008392334,22.59000015258789,23.1299991607666,23.1299991607666,64441200
+2019-02-15,23.579999923706055,24.049999237060547,23.200000762939453,23.68000030517578,23.68000030517578,78644100
+2019-02-19,23.6299991607666,24.40999984741211,23.610000610351562,23.950000762939453,23.950000762939453,57517900
+2019-02-20,24.139999389648438,24.3700008392334,23.899999618530273,23.950000762939453,23.950000762939453,57091600
+2019-02-21,24.040000915527344,24.329999923706055,23.850000381469727,23.920000076293945,23.920000076293945,49608200
+2019-02-22,24.049999237060547,24.360000610351562,23.8799991607666,24.360000610351562,24.360000610351562,52650700
+2019-02-25,25.010000228881836,25.520000457763672,24.68000030517578,24.709999084472656,24.709999084472656,63221000
+2019-02-26,24.649999618530273,24.719999313354492,24.149999618530273,24.209999084472656,24.209999084472656,48470100
+2019-02-27,24.110000610351562,24.229999542236328,23.209999084472656,23.479999542236328,23.479999542236328,62649300
+2019-02-28,23.209999084472656,23.670000076293945,23.110000610351562,23.530000686645508,23.530000686645508,39384900
+2019-03-01,23.969999313354492,24.190000534057617,23.450000762939453,23.68000030517578,23.68000030517578,48084000
+2019-03-04,23.889999389648438,24.1299991607666,23.010000228881836,23.3700008392334,23.3700008392334,48147700
+2019-03-05,23.34000015258789,23.68000030517578,23.010000228881836,23.5,23.5,35462600
+2019-03-06,23.469999313354492,23.530000686645508,22.399999618530273,22.40999984741211,22.40999984741211,60479400
+2019-03-07,22.329999923706055,22.40999984741211,21.729999542236328,22.079999923706055,22.079999923706055,52186300
+2019-03-08,21.350000381469727,22.09000015258789,21.040000915527344,22.010000228881836,22.010000228881836,49967700
+2019-03-11,22.149999618530273,23.079999923706055,21.979999542236328,22.959999084472656,22.959999084472656,54420200
+2019-03-12,23.100000381469727,23.799999237060547,22.780000686645508,23.489999771118164,23.489999771118164,56410600
+2019-03-13,23.65999984741211,24.149999618530273,23.350000381469727,23.3799991607666,23.3799991607666,56705800
+2019-03-14,23.3700008392334,23.489999771118164,22.799999237060547,22.81999969482422,22.81999969482422,42818600
+2019-03-15,23.100000381469727,23.649999618530273,23.010000228881836,23.290000915527344,23.290000915527344,46519900
+2019-03-18,23.299999237060547,23.6200008392334,23.040000915527344,23.25,23.25,34731800
+2019-03-19,23.600000381469727,26.079999923706055,23.59000015258789,26.0,26.0,156052200
+2019-03-20,26.489999771118164,26.8799991607666,25.309999465942383,25.700000762939453,25.700000762939453,151292100
+2019-03-21,25.780000686645508,28.110000610351562,25.709999084472656,27.889999389648438,27.889999389648438,129610300
+2019-03-22,27.540000915527344,27.75,26.329999923706055,26.3700008392334,26.3700008392334,115323300
+2019-03-25,26.290000915527344,26.989999771118164,25.540000915527344,25.969999313354492,25.969999313354492,78438200
+2019-03-26,26.690000534057617,26.979999542236328,25.459999084472656,25.690000534057617,25.690000534057617,75754100
+2019-03-27,25.700000762939453,25.8799991607666,24.549999237060547,24.889999389648438,24.889999389648438,88585300
+2019-03-28,25.100000381469727,25.559999465942383,24.649999618530273,25.059999465942383,25.059999465942383,64667500
+2019-03-29,25.579999923706055,25.729999542236328,25.25,25.520000457763672,25.520000457763672,53502800
+2019-04-01,26.420000076293945,26.559999465942383,25.829999923706055,26.360000610351562,26.360000610351562,63000300
+2019-04-02,26.510000228881836,26.799999237060547,26.09000015258789,26.75,26.75,53358800
+2019-04-03,28.020000457763672,29.950000762939453,27.8799991607666,29.020000457763672,29.020000457763672,197650500
+2019-04-04,28.8799991607666,29.389999389648438,28.610000610351562,29.09000015258789,29.09000015258789,82191100
+2019-04-05,29.639999389648438,29.690000534057617,28.799999237060547,28.979999542236328,28.979999542236328,65662700
+2019-04-08,28.690000534057617,28.950000762939453,28.18000030517578,28.530000686645508,28.530000686645508,58002500
+2019-04-09,28.239999771118164,28.3799991607666,27.190000534057617,27.239999771118164,27.239999771118164,75539800
+2019-04-10,27.459999084472656,28.1200008392334,27.31999969482422,27.829999923706055,27.829999923706055,64368100
+2019-04-11,27.809999465942383,28.049999237060547,27.459999084472656,27.790000915527344,27.790000915527344,44801200
+2019-04-12,28.209999084472656,28.3799991607666,27.65999984741211,27.850000381469727,27.850000381469727,41048800
+2019-04-15,27.799999237060547,27.84000015258789,26.959999084472656,27.329999923706055,27.329999923706055,40812500
+2019-04-16,27.719999313354492,28.18000030517578,27.489999771118164,27.93000030517578,27.93000030517578,47340100
+2019-04-17,28.209999084472656,28.270000457763672,27.219999313354492,27.489999771118164,27.489999771118164,48240800
+2019-04-18,27.600000381469727,27.8799991607666,27.34000015258789,27.68000030517578,27.68000030517578,39880900
+2019-04-22,27.6200008392334,28.229999542236328,27.389999389648438,28.18000030517578,28.18000030517578,36477300
+2019-04-23,28.18000030517578,28.489999771118164,27.790000915527344,27.969999313354492,27.969999313354492,41777500
+2019-04-24,28.100000381469727,28.850000381469727,27.93000030517578,28.459999084472656,28.459999084472656,51784700
+2019-04-25,28.670000076293945,28.860000610351562,27.360000610351562,27.65999984741211,27.65999984741211,57329700
+2019-04-26,27.65999984741211,27.899999618530273,27.049999237060547,27.8799991607666,27.8799991607666,48827900
+2019-04-29,27.899999618530273,28.139999389648438,27.5,27.690000534057617,27.690000534057617,44532700
+2019-04-30,27.59000015258789,27.799999237060547,26.940000534057617,27.6299991607666,27.6299991607666,73165900
+2019-05-01,28.950000762939453,29.149999618530273,26.780000686645508,26.809999465942383,26.809999465942383,136066900
+2019-05-02,26.940000534057617,28.639999389648438,26.610000610351562,28.290000915527344,28.290000915527344,100514800
+2019-05-03,28.299999237060547,28.420000076293945,27.65999984741211,28.219999313354492,28.219999313354492,55503100
+2019-05-06,26.719999313354492,27.5,26.450000762939453,27.420000076293945,27.420000076293945,70344100
+2019-05-07,27.200000762939453,27.350000381469727,26.209999084472656,26.65999984741211,26.65999984741211,75868800
+2019-05-08,26.40999984741211,27.709999084472656,26.270000457763672,27.09000015258789,27.09000015258789,65967500
+2019-05-09,26.700000762939453,27.3799991607666,26.030000686645508,27.209999084472656,27.209999084472656,73150900
+2019-05-10,27.030000686645508,28.100000381469727,26.93000030517578,27.959999084472656,27.959999084472656,82930100
+2019-05-13,26.979999542236328,27.229999542236328,26.100000381469727,26.239999771118164,26.239999771118164,99017900
+2019-05-14,26.530000686645508,27.479999542236328,26.149999618530273,27.31999969482422,27.31999969482422,82980400
+2019-05-15,26.8700008392334,27.790000915527344,26.729999542236328,27.579999923706055,27.579999923706055,55689900
+2019-05-16,27.3700008392334,28.3700008392334,27.270000457763672,28.010000228881836,28.010000228881836,67330100
+2019-05-17,27.690000534057617,28.459999084472656,27.399999618530273,27.5,27.5,65385400
+2019-05-20,26.979999542236328,27.239999771118164,26.489999771118164,26.68000030517578,26.68000030517578,69757400
+2019-05-21,27.18000030517578,27.3700008392334,26.93000030517578,27.350000381469727,27.350000381469727,46079200
+2019-05-22,27.1200008392334,27.59000015258789,27.06999969482422,27.40999984741211,27.40999984741211,40035300
+2019-05-23,26.989999771118164,27.100000381469727,26.030000686645508,26.360000610351562,26.360000610351562,67809200
+2019-05-24,26.610000610351562,26.93000030517578,26.399999618530273,26.440000534057617,26.440000534057617,39835800
+2019-05-28,27.270000457763672,29.670000076293945,27.059999465942383,29.049999237060547,29.049999237060547,146949600
+2019-05-29,29.0,29.31999969482422,27.729999542236328,28.09000015258789,28.09000015258789,99969600
+2019-05-30,28.399999618530273,28.559999465942383,27.600000381469727,28.030000686645508,28.030000686645508,65289100
+2019-05-31,27.56999969482422,28.360000610351562,27.399999618530273,27.40999984741211,27.40999984741211,68667800
+2019-06-03,28.75,29.6200008392334,27.290000915527344,27.579999923706055,27.579999923706055,147532200
+2019-06-04,28.389999389648438,29.59000015258789,27.90999984741211,29.56999969482422,29.56999969482422,107549500
+2019-06-05,29.93000030517578,29.989999771118164,29.030000686645508,29.5,29.5,79481500
+2019-06-06,29.8700008392334,31.979999542236328,29.84000015258789,31.81999969482422,31.81999969482422,131267800
+2019-06-07,31.940000534057617,32.599998474121094,31.56999969482422,32.40999984741211,32.40999984741211,86841100
+2019-06-10,33.529998779296875,34.29999923706055,33.08000183105469,33.22999954223633,33.22999954223633,97668800
+2019-06-11,33.43000030517578,33.4900016784668,31.81999969482422,32.40999984741211,32.40999984741211,82834900
+2019-06-12,32.0,32.56999969482422,31.920000076293945,32.18000030517578,32.18000030517578,56298700
+2019-06-13,32.38999938964844,32.5,31.059999465942383,31.389999389648438,31.389999389648438,63556000
+2019-06-14,30.700000762939453,30.959999084472656,30.020000457763672,30.360000610351562,30.360000610351562,70373000
+2019-06-17,30.25,30.450000762939453,29.18000030517578,29.200000762939453,29.200000762939453,70865700
+2019-06-18,29.760000228881836,30.969999313354492,29.579999923706055,30.450000762939453,30.450000762939453,86444500
+2019-06-19,30.670000076293945,30.790000915527344,30.059999465942383,30.5,30.5,63233900
+2019-06-20,31.239999771118164,31.360000610351562,29.84000015258789,30.010000228881836,30.010000228881836,72418200
+2019-06-21,29.649999618530273,30.350000381469727,28.969999313354492,29.100000381469727,29.100000381469727,81861300
+2019-06-24,29.31999969482422,29.399999618530273,28.670000076293945,29.260000228881836,29.260000228881836,55724800
+2019-06-25,29.260000228881836,29.719999313354492,28.799999237060547,28.860000610351562,28.860000610351562,53680900
+2019-06-26,29.979999542236328,30.479999542236328,29.780000686645508,29.920000076293945,29.920000076293945,65064200
+2019-06-27,30.40999984741211,30.959999084472656,30.209999084472656,30.739999771118164,30.739999771118164,55623300
+2019-06-28,31.079999923706055,31.110000610351562,30.329999923706055,30.3700008392334,30.3700008392334,50090900
+2019-07-01,31.790000915527344,32.040000915527344,30.8700008392334,31.200000762939453,31.200000762939453,60275900
+2019-07-02,30.959999084472656,31.260000228881836,30.729999542236328,31.239999771118164,31.239999771118164,37721700
+2019-07-03,31.1299991607666,31.329999923706055,30.739999771118164,31.190000534057617,31.190000534057617,23462000
+2019-07-05,30.8799991607666,31.559999465942383,30.75,31.5,31.5,34011900
+2019-07-08,31.799999237060547,32.150001525878906,31.260000228881836,32.040000915527344,32.040000915527344,49689400
+2019-07-09,31.760000228881836,33.18000030517578,30.100000381469727,33.150001525878906,33.150001525878906,61419800
+2019-07-10,33.560001373291016,34.029998779296875,33.36000061035156,33.790000915527344,33.790000915527344,60388400
+2019-07-11,33.90999984741211,34.0,32.7599983215332,33.060001373291016,33.060001373291016,63081800
+2019-07-12,32.7599983215332,33.38999938964844,32.59000015258789,33.209999084472656,33.209999084472656,51509700
+2019-07-15,33.34000015258789,34.54999923706055,33.27000045776367,34.38999938964844,34.38999938964844,65565200
+2019-07-16,34.29999923706055,34.86000061035156,33.79999923706055,33.849998474121094,33.849998474121094,66912700
+2019-07-17,34.0099983215332,34.29999923706055,33.4900016784668,33.599998474121094,33.599998474121094,42557900
+2019-07-18,33.029998779296875,33.459999084472656,32.41999816894531,33.0,33.0,58473900
+2019-07-19,33.08000183105469,33.349998474121094,32.45000076293945,32.5099983215332,32.5099983215332,44617700
+2019-07-22,32.79999923706055,33.310001373291016,32.7400016784668,32.849998474121094,32.849998474121094,37777300
+2019-07-23,33.16999816894531,33.5,32.93000030517578,33.4900016784668,33.4900016784668,38532500
+2019-07-24,33.63999938964844,34.36000061035156,33.45000076293945,34.11000061035156,34.11000061035156,41952300
+2019-07-25,34.04999923706055,34.25,33.619998931884766,33.66999816894531,33.66999816894531,36705600
+2019-07-26,34.22999954223633,34.77000045776367,33.869998931884766,34.02000045776367,34.02000045776367,43502800
+2019-07-29,34.13999938964844,34.18000030517578,32.97999954223633,33.47999954223633,33.47999954223633,45922000
+2019-07-30,33.209999084472656,33.939998626708984,32.939998626708984,33.869998931884766,33.869998931884766,72198900
+2019-07-31,32.08000183105469,32.29999923706055,30.299999237060547,30.450000762939453,30.450000762939453,119190000
+2019-08-01,30.5,31.479999542236328,29.100000381469727,29.860000610351562,29.860000610351562,80878900
+2019-08-02,29.479999542236328,29.729999542236328,28.940000534057617,29.440000534057617,29.440000534057617,60410900
+2019-08-05,28.260000228881836,28.489999771118164,27.649999618530273,27.989999771118164,27.989999771118164,74333200
+2019-08-06,28.860000610351562,29.049999237060547,28.200000762939453,28.860000610351562,28.860000610351562,60578400
+2019-08-07,28.469999313354492,29.280000686645508,28.3700008392334,29.190000534057617,29.190000534057617,58577500
+2019-08-08,31.530000686645508,34.27000045776367,31.479999542236328,33.91999816894531,33.91999816894531,167278800
+2019-08-09,33.45000076293945,35.54999923706055,33.08000183105469,34.189998626708984,34.189998626708984,132483900
+2019-08-12,34.15999984741211,34.650001525878906,32.08000183105469,32.43000030517578,32.43000030517578,106936000
+2019-08-13,32.36000061035156,33.13999938964844,31.719999313354492,32.11000061035156,32.11000061035156,102009700
+2019-08-14,31.0,31.049999237060547,29.510000228881836,30.239999771118164,30.239999771118164,127521500
+2019-08-15,30.6299991607666,30.729999542236328,29.209999084472656,29.670000076293945,29.670000076293945,71674400
+2019-08-16,30.309999465942383,31.479999542236328,30.209999084472656,31.18000030517578,31.18000030517578,70469800
+2019-08-19,32.0,32.189998626708984,31.420000076293945,31.479999542236328,31.479999542236328,67596900
+2019-08-20,30.940000534057617,31.309999465942383,30.450000762939453,30.719999313354492,30.719999313354492,47924000
+2019-08-21,31.049999237060547,31.739999771118164,30.84000015258789,31.700000762939453,31.700000762939453,41441500
+2019-08-22,31.760000228881836,31.920000076293945,30.979999542236328,31.899999618530273,31.899999618530273,47667900
+2019-08-23,31.299999237060547,31.829999923706055,29.399999618530273,29.540000915527344,29.540000915527344,83681100
+2019-08-26,30.34000015258789,30.719999313354492,29.940000534057617,30.280000686645508,30.280000686645508,50612500
+2019-08-27,30.600000381469727,30.889999389648438,29.600000381469727,30.200000762939453,30.200000762939453,53229200
+2019-08-28,29.920000076293945,31.18000030517578,29.700000762939453,30.780000686645508,30.780000686645508,55835900
+2019-08-29,31.469999313354492,31.829999923706055,31.329999923706055,31.450000762939453,31.450000762939453,44422800
+2019-08-30,31.600000381469727,31.8700008392334,31.1299991607666,31.450000762939453,31.450000762939453,40307000
+2019-09-03,30.829999923706055,31.139999389648438,30.68000030517578,30.899999618530273,30.899999618530273,38029300
+2019-09-04,31.31999969482422,31.829999923706055,30.850000381469727,30.950000762939453,30.950000762939453,46614600
+2019-09-05,31.790000915527344,32.04999923706055,31.1200008392334,31.5,31.5,57861200
+2019-09-06,31.5,31.510000228881836,30.479999542236328,30.559999465942383,30.559999465942383,51673000
+2019-09-09,30.93000030517578,31.18000030517578,30.239999771118164,30.5,30.5,54413200
+2019-09-10,30.219999313354492,30.3799991607666,29.770000457763672,30.229999542236328,30.229999542236328,48604800
+2019-09-11,30.3799991607666,30.43000030517578,29.510000228881836,29.760000228881836,29.760000228881836,50631700
+2019-09-12,30.079999923706055,30.84000015258789,29.950000762939453,30.209999084472656,30.209999084472656,53618300
+2019-09-13,30.270000457763672,30.850000381469727,29.950000762939453,30.690000534057617,30.690000534057617,47758800
+2019-09-16,30.3700008392334,31.149999618530273,30.260000228881836,30.829999923706055,30.829999923706055,52248500
+2019-09-17,31.06999969482422,31.31999969482422,30.739999771118164,30.989999771118164,30.989999771118164,35011700
+2019-09-18,30.75,30.889999389648438,29.8799991607666,30.420000076293945,30.420000076293945,47027500
+2019-09-19,30.56999969482422,30.959999084472656,30.139999389648438,30.290000915527344,30.290000915527344,41603000
+2019-09-20,30.360000610351562,30.469999313354492,29.649999618530273,30.049999237060547,30.049999237060547,79957400
+2019-09-23,30.1200008392334,30.799999237060547,30.06999969482422,30.639999389648438,30.639999389648438,44366800
+2019-09-24,30.540000915527344,30.75,29.290000915527344,29.520000457763672,29.520000457763672,72963000
+2019-09-25,29.479999542236328,29.649999618530273,28.549999237060547,29.540000915527344,29.540000915527344,58234800
+2019-09-26,29.670000076293945,29.770000457763672,29.0,29.469999313354492,29.469999313354492,40745400
+2019-09-27,29.170000076293945,29.770000457763672,28.350000381469727,28.719999313354492,28.719999313354492,54091100
+2019-09-30,28.889999389648438,29.049999237060547,28.360000610351562,28.989999771118164,28.989999771118164,37295600
+2019-10-01,29.049999237060547,29.540000915527344,28.639999389648438,28.760000228881836,28.760000228881836,37081800
+2019-10-02,28.5,28.850000381469727,28.030000686645508,28.309999465942383,28.309999465942383,43640700
+2019-10-03,28.280000686645508,28.780000686645508,27.43000030517578,28.68000030517578,28.68000030517578,56325200
+2019-10-04,28.829999923706055,29.059999465942383,28.280000686645508,29.010000228881836,29.010000228881836,34446700
+2019-10-07,28.899999618530273,29.6299991607666,28.84000015258789,28.93000030517578,28.93000030517578,39337200
+2019-10-08,28.549999237060547,28.639999389648438,27.920000076293945,28.229999542236328,28.229999542236328,44265700
+2019-10-09,28.799999237060547,28.950000762939453,28.350000381469727,28.459999084472656,28.459999084472656,35661500
+2019-10-10,28.520000457763672,28.889999389648438,28.0,28.3799991607666,28.3799991607666,40660100
+2019-10-11,28.829999923706055,30.200000762939453,28.809999465942383,29.75,29.75,66256900
+2019-10-14,29.709999084472656,30.610000610351562,29.3799991607666,30.530000686645508,30.530000686645508,44473700
+2019-10-15,30.700000762939453,30.920000076293945,30.170000076293945,30.719999313354492,30.719999313354492,41600700
+2019-10-16,30.600000381469727,31.40999984741211,30.530000686645508,30.809999465942383,30.809999465942383,42804400
+2019-10-17,31.299999237060547,31.399999618530273,30.860000610351562,31.139999389648438,31.139999389648438,36884400
+2019-10-18,31.059999465942383,31.329999923706055,30.290000915527344,30.969999313354492,30.969999313354492,39681700
+2019-10-21,31.5,32.2599983215332,31.40999984741211,32.029998779296875,32.029998779296875,52182800
+2019-10-22,32.060001373291016,32.150001525878906,31.5,31.510000228881836,31.510000228881836,36185200
+2019-10-23,31.09000015258789,31.649999618530273,30.829999923706055,31.360000610351562,31.360000610351562,26582200
+2019-10-24,31.579999923706055,31.860000610351562,31.34000015258789,31.719999313354492,31.719999313354492,27808000
+2019-10-25,31.899999618530273,32.86000061035156,31.829999923706055,32.709999084472656,32.709999084472656,45368800
+2019-10-28,33.15999984741211,33.90999984741211,33.150001525878906,33.689998626708984,33.689998626708984,51223600
+2019-10-29,33.72999954223633,33.900001525878906,32.70000076293945,33.029998779296875,33.029998779296875,78700100
+2019-10-30,32.93000030517578,33.34000015258789,32.029998779296875,33.130001068115234,33.130001068115234,78228800
+2019-10-31,32.97999954223633,34.34000015258789,32.81999969482422,33.93000030517578,33.93000030517578,67881600
+2019-11-01,34.369998931884766,35.0,34.099998474121094,34.88999938964844,34.88999938964844,64238600
+2019-11-04,35.189998626708984,36.45000076293945,34.7599983215332,36.290000915527344,36.290000915527344,83343800
+2019-11-05,36.560001373291016,37.18000030517578,35.97999954223633,36.150001525878906,36.150001525878906,84848600
+2019-11-06,36.060001373291016,36.47999954223633,35.52000045776367,35.93000030517578,35.93000030517578,51675100
+2019-11-07,36.52000045776367,36.9900016784668,36.029998779296875,36.279998779296875,36.279998779296875,54350200
+2019-11-08,36.060001373291016,36.58000183105469,36.0,36.290000915527344,36.290000915527344,39353900
+2019-11-11,35.959999084472656,36.65999984741211,35.58000183105469,36.310001373291016,36.310001373291016,43511100
+2019-11-12,36.43000030517578,37.130001068115234,36.400001525878906,36.709999084472656,36.709999084472656,58664500
+2019-11-13,36.650001525878906,37.959999084472656,36.58000183105469,37.52000045776367,37.52000045776367,67648300
+2019-11-14,37.5099983215332,38.5,37.36000061035156,38.349998474121094,38.349998474121094,65829500
+2019-11-15,38.939998626708984,39.369998931884766,38.34000015258789,38.560001373291016,38.560001373291016,62958500
+2019-11-18,38.650001525878906,39.9900016784668,38.599998474121094,39.880001068115234,39.880001068115234,66102800
+2019-11-19,40.13999938964844,41.790000915527344,39.689998626708984,41.290000915527344,41.290000915527344,94373000
+2019-11-20,40.959999084472656,41.75,40.06999969482422,40.97999954223633,40.97999954223633,79767900
+2019-11-21,40.41999816894531,40.709999084472656,38.63999938964844,39.52000045776367,39.52000045776367,88069400
+2019-11-22,39.36000061035156,39.88999938964844,38.189998626708984,39.150001525878906,39.150001525878906,56931900
+2019-11-25,39.5,40.16999816894531,39.4900016784668,39.790000915527344,39.790000915527344,45769500
+2019-11-26,39.29999923706055,39.47999954223633,38.810001373291016,38.9900016784668,38.9900016784668,43603300
+2019-11-27,39.459999084472656,39.7599983215332,39.06999969482422,39.40999984741211,39.40999984741211,33630100
+2019-11-29,39.099998474121094,39.52000045776367,39.02000045776367,39.150001525878906,39.150001525878906,17609900
+2019-12-02,39.31999969482422,39.40999984741211,38.439998626708984,38.72999954223633,38.72999954223633,35710200
+2019-12-03,37.34000015258789,38.93000030517578,37.150001525878906,38.900001525878906,38.900001525878906,51556400
+2019-12-04,39.380001068115234,39.81999969482422,39.130001068115234,39.689998626708984,39.689998626708984,44299400
+2019-12-05,39.95000076293945,40.220001220703125,39.54999923706055,39.619998931884766,39.619998931884766,35574000
+2019-12-06,40.099998474121094,40.189998626708984,39.560001373291016,39.630001068115234,39.630001068115234,31101400
+2019-12-09,39.459999084472656,39.84000015258789,38.90999984741211,38.93000030517578,38.93000030517578,27928100
+2019-12-10,39.20000076293945,39.72999954223633,38.81999969482422,39.439998626708984,39.439998626708984,33733600
+2019-12-11,39.439998626708984,39.61000061035156,39.040000915527344,39.470001220703125,39.470001220703125,31698300
+2019-12-12,39.400001525878906,42.619998931884766,39.25,42.59000015258789,42.59000015258789,86878000
+2019-12-13,42.349998474121094,42.95000076293945,41.060001373291016,41.150001525878906,41.150001525878906,79927800
+2019-12-16,41.72999954223633,42.97999954223633,41.72999954223633,42.349998474121094,42.349998474121094,58824900
+2019-12-17,42.5099983215332,43.11000061035156,42.150001525878906,42.77000045776367,42.77000045776367,44852000
+2019-12-18,42.790000915527344,43.060001373291016,42.2400016784668,42.29999923706055,42.29999923706055,39083300
+2019-12-19,42.630001068115234,43.34000015258789,42.599998474121094,42.83000183105469,42.83000183105469,45883000
+2019-12-20,43.439998626708984,44.2599983215332,43.2599983215332,44.150001525878906,44.150001525878906,68104700
+2019-12-23,44.58000183105469,45.630001068115234,44.38999938964844,45.459999084472656,45.459999084472656,55886500
+2019-12-24,46.099998474121094,46.61000061035156,45.77000045776367,46.540000915527344,46.540000915527344,44432200
+2019-12-26,46.9900016784668,47.310001373291016,45.65999984741211,46.630001068115234,46.630001068115234,57562800
+2019-12-27,46.849998474121094,46.880001068115234,45.97999954223633,46.18000030517578,46.18000030517578,36581300
+2019-12-30,46.13999938964844,46.16999816894531,44.65999984741211,45.52000045776367,45.52000045776367,41149700
+2019-12-31,45.06999969482422,46.09000015258789,44.91999816894531,45.86000061035156,45.86000061035156,31673200
+2020-01-02,46.86000061035156,49.25,46.630001068115234,49.099998474121094,49.099998474121094,80331100
+2020-01-03,48.029998779296875,49.38999938964844,47.540000915527344,48.599998474121094,48.599998474121094,73127400
+2020-01-06,48.02000045776367,48.86000061035156,47.86000061035156,48.38999938964844,48.38999938964844,47934900
+2020-01-07,49.349998474121094,49.38999938964844,48.040000915527344,48.25,48.25,58061400
+2020-01-08,47.849998474121094,48.29999923706055,47.13999938964844,47.83000183105469,47.83000183105469,53767000
+2020-01-09,48.939998626708984,49.959999084472656,48.38999938964844,48.970001220703125,48.970001220703125,76512800
+2020-01-10,49.2599983215332,49.290000915527344,48.0,48.16999816894531,48.16999816894531,44133700
+2020-01-13,48.65999984741211,48.86000061035156,48.2400016784668,48.75,48.75,34266800
+2020-01-14,48.63999938964844,49.040000915527344,47.90999984741211,48.209999084472656,48.209999084472656,38563200
+2020-01-15,48.22999954223633,49.08000183105469,48.119998931884766,48.54999923706055,48.54999923706055,40199900
+2020-01-16,49.16999816894531,50.310001373291016,48.9900016784668,49.77000045776367,49.77000045776367,58898900
+2020-01-17,50.20000076293945,51.04999923706055,49.900001525878906,50.93000030517578,50.93000030517578,57722500
+2020-01-21,50.959999084472656,51.810001373291016,50.70000076293945,51.04999923706055,51.04999923706055,49095000
+2020-01-22,51.630001068115234,51.880001068115234,51.20000076293945,51.43000030517578,51.43000030517578,40772200
+2020-01-23,51.34000015258789,51.75,50.7400016784668,51.709999084472656,51.709999084472656,40135400
+2020-01-24,52.279998779296875,52.810001373291016,49.470001220703125,50.349998474121094,50.349998474121094,80004900
+2020-01-27,48.45000076293945,49.790000915527344,47.900001525878906,49.2599983215332,49.2599983215332,48878600
+2020-01-28,50.029998779296875,50.849998474121094,49.47999954223633,50.529998779296875,50.529998779296875,62343800
+2020-01-29,47.84000015258789,48.06999969482422,46.099998474121094,47.5099983215332,47.5099983215332,112349900
+2020-01-30,46.4900016784668,48.810001373291016,46.130001068115234,48.779998779296875,48.779998779296875,70460200
+2020-01-31,48.400001525878906,48.58000183105469,46.790000915527344,47.0,47.0,60322400
+2020-02-03,46.400001525878906,48.099998474121094,46.22999954223633,48.02000045776367,48.02000045776367,46983500
+2020-02-04,49.209999084472656,49.75,48.61000061035156,49.45000076293945,49.45000076293945,46302100
+2020-02-05,50.290000915527344,50.41999816894531,49.310001373291016,49.84000015258789,49.84000015258789,42737100
+2020-02-06,48.79999923706055,49.38999938964844,47.630001068115234,49.31999969482422,49.31999969482422,48670600
+2020-02-07,48.90999984741211,50.66999816894531,48.63999938964844,49.72999954223633,49.72999954223633,53107600
+2020-02-10,49.470001220703125,52.29999923706055,49.349998474121094,52.2599983215332,52.2599983215332,60971700
+2020-02-11,53.220001220703125,54.47999954223633,52.90999984741211,53.79999923706055,53.79999923706055,74719100
+2020-02-12,54.529998779296875,54.849998474121094,53.529998779296875,53.88999938964844,53.88999938964844,45994900
+2020-02-13,53.43000030517578,55.029998779296875,53.34000015258789,54.529998779296875,54.529998779296875,51640000
+2020-02-14,55.189998626708984,55.400001525878906,54.560001373291016,55.310001373291016,55.310001373291016,52365400
+2020-02-18,54.939998626708984,58.130001068115234,54.84000015258789,56.88999938964844,56.88999938964844,70133200
+2020-02-19,57.9900016784668,59.27000045776367,57.5099983215332,58.900001525878906,58.900001525878906,58597300
+2020-02-20,58.439998626708984,59.02000045776367,56.150001525878906,57.27000045776367,57.27000045776367,74203400
+2020-02-21,56.709999084472656,56.79999923706055,52.88999938964844,53.279998779296875,53.279998779296875,88271100
+2020-02-24,48.18000030517578,50.279998779296875,47.4900016784668,49.119998931884766,49.119998931884766,86624100
+2020-02-25,51.13999938964844,51.2400016784668,47.119998931884766,47.56999969482422,47.56999969482422,88699400
+2020-02-26,47.70000076293945,49.290000915527344,47.06999969482422,47.4900016784668,47.4900016784668,86378400
+2020-02-27,45.380001068115234,46.2400016784668,42.209999084472656,44.0099983215332,44.0099983215332,106416200
+2020-02-28,41.36000061035156,46.150001525878906,41.040000915527344,45.47999954223633,45.47999954223633,100331800
+2020-03-02,47.41999816894531,47.68000030517578,44.65999984741211,47.459999084472656,47.459999084472656,102324700
+2020-03-03,49.029998779296875,50.20000076293945,45.66999816894531,46.75,46.75,141972300
+2020-03-04,48.25,50.13999938964844,47.209999084472656,50.11000061035156,50.11000061035156,93311800
+2020-03-05,48.68000030517578,49.720001220703125,47.5099983215332,48.11000061035156,48.11000061035156,98302700
+2020-03-06,49.439998626708984,49.540000915527344,46.7400016784668,48.59000015258789,48.59000015258789,124590900
+2020-03-09,43.029998779296875,46.34000015258789,42.5099983215332,43.27000045776367,43.27000045776367,80859800
+2020-03-10,45.40999984741211,45.439998626708984,43.099998474121094,45.380001068115234,45.380001068115234,76228200
+2020-03-11,44.189998626708984,45.970001220703125,43.79999923706055,45.70000076293945,45.70000076293945,101601100
+2020-03-12,42.0,42.5,39.0,39.0099983215332,39.0099983215332,107461500
+2020-03-13,42.20000076293945,43.90999984741211,39.599998474121094,43.900001525878906,43.900001525878906,86689700
+2020-03-16,39.08000183105469,43.369998931884766,38.5099983215332,38.709999084472656,38.709999084472656,84545900
+2020-03-17,40.189998626708984,42.880001068115234,38.29999923706055,41.880001068115234,41.880001068115234,92741900
+2020-03-18,39.540000915527344,41.95000076293945,36.75,39.119998931884766,39.119998931884766,106949300
+2020-03-19,39.560001373291016,41.70000076293945,37.689998626708984,39.81999969482422,39.81999969482422,88939000
+2020-03-20,41.5099983215332,42.47999954223633,39.58000183105469,39.61000061035156,39.61000061035156,106859500
+2020-03-23,40.619998931884766,42.31999969482422,38.95000076293945,41.63999938964844,41.63999938964844,101704700
+2020-03-24,44.040000915527344,46.810001373291016,43.9900016784668,46.220001220703125,46.220001220703125,106794200
+2020-03-25,46.790000915527344,47.880001068115234,44.43000030517578,44.630001068115234,44.630001068115234,93760400
+2020-03-26,45.779998779296875,47.5,45.400001525878906,47.5,47.5,73680200
+2020-03-27,46.31999969482422,47.97999954223633,45.900001525878906,46.58000183105469,46.58000183105469,74599200
+2020-03-30,47.2400016784668,48.459999084472656,46.65999984741211,47.86000061035156,47.86000061035156,68486600
+2020-03-31,47.93000030517578,48.529998779296875,45.15999984741211,45.47999954223633,45.47999954223633,83483700
+2020-04-01,44.18000030517578,46.849998474121094,43.15999984741211,43.65999984741211,43.65999984741211,92083100
+2020-04-02,43.400001525878906,45.279998779296875,43.099998474121094,44.4900016784668,44.4900016784668,79024100
+2020-04-03,44.29999923706055,44.84000015258789,41.70000076293945,42.59000015258789,42.59000015258789,79335000
+2020-04-06,44.29999923706055,47.58000183105469,44.060001373291016,47.52000045776367,47.52000045776367,82294000
+2020-04-07,48.959999084472656,49.650001525878906,46.68000030517578,47.560001373291016,47.560001373291016,102098700
+2020-04-08,48.06999969482422,49.0,47.61000061035156,48.790000915527344,48.790000915527344,64930800
+2020-04-09,49.650001525878906,50.25,47.720001220703125,48.380001068115234,48.380001068115234,80270100
+2020-04-13,48.470001220703125,51.06999969482422,48.22999954223633,50.939998626708984,50.939998626708984,64290100
+2020-04-14,52.2400016784668,55.13999938964844,52.11000061035156,54.93000030517578,54.93000030517578,85306800
+2020-04-15,53.72999954223633,55.56999969482422,53.40999984741211,54.9900016784668,54.9900016784668,83814000
+2020-04-16,55.959999084472656,58.08000183105469,55.630001068115234,56.95000076293945,56.95000076293945,103106500
+2020-04-17,57.349998474121094,57.7599983215332,55.54999923706055,56.599998474121094,56.599998474121094,76908800
+2020-04-20,55.97999954223633,58.630001068115234,55.849998474121094,56.970001220703125,56.970001220703125,72367300
+2020-04-21,56.900001525878906,57.72999954223633,51.40999984741211,52.91999816894531,52.91999816894531,123906400
+2020-04-22,54.90999984741211,56.150001525878906,54.34000015258789,55.91999816894531,55.91999816894531,63041600
+2020-04-23,56.650001525878906,57.290000915527344,55.63999938964844,55.900001525878906,55.900001525878906,69662700
+2020-04-24,55.099998474121094,56.779998779296875,54.41999816894531,56.18000030517578,56.18000030517578,72761000
+2020-04-27,57.439998626708984,58.0,56.25,56.4900016784668,56.4900016784668,62568100
+2020-04-28,57.15999984741211,57.349998474121094,55.29999923706055,55.5099983215332,55.5099983215332,80501800
+2020-04-29,54.529998779296875,54.86000061035156,52.7400016784668,53.65999984741211,53.65999984741211,110800900
+2020-04-30,53.43000030517578,54.290000915527344,52.029998779296875,52.38999938964844,52.38999938964844,65543900
+2020-05-01,51.06999969482422,51.95000076293945,49.09000015258789,49.880001068115234,49.880001068115234,69562700
+2020-05-04,49.81999969482422,52.61000061035156,49.72999954223633,52.560001373291016,52.560001373291016,62590600
+2020-05-05,53.43000030517578,53.5099983215332,51.290000915527344,52.189998626708984,52.189998626708984,56560500
+2020-05-06,52.41999816894531,53.310001373291016,51.880001068115234,52.15999984741211,52.15999984741211,48138100
+2020-05-07,52.93000030517578,52.970001220703125,51.619998931884766,51.95000076293945,51.95000076293945,48956600
+2020-05-08,52.150001525878906,53.27000045776367,51.810001373291016,53.189998626708984,53.189998626708984,40686100
+2020-05-11,52.900001525878906,55.88999938964844,52.75,55.7400016784668,55.7400016784668,68746400
+2020-05-12,56.209999084472656,56.58000183105469,53.75,53.7599983215332,53.7599983215332,55631100
+2020-05-13,54.040000915527344,55.220001220703125,51.29999923706055,52.18000030517578,52.18000030517578,76824700
+2020-05-14,52.099998474121094,54.540000915527344,51.61000061035156,54.5099983215332,54.5099983215332,73814000
+2020-05-15,53.31999969482422,54.439998626708984,52.86000061035156,54.20000076293945,54.20000076293945,66950900
+2020-05-18,54.97999954223633,55.25,54.2400016784668,54.59000015258789,54.59000015258789,48569200
+2020-05-19,54.38999938964844,56.72999954223633,54.36000061035156,55.470001220703125,55.470001220703125,60388500
+2020-05-20,56.54999923706055,56.97999954223633,55.630001068115234,56.38999938964844,56.38999938964844,50888200
+2020-05-21,56.68000030517578,56.720001220703125,54.61000061035156,54.650001525878906,54.650001525878906,48496100
+2020-05-22,54.77000045776367,55.369998931884766,53.779998779296875,55.16999816894531,55.16999816894531,43524100
+2020-05-26,56.0099983215332,56.08000183105469,53.02000045776367,53.189998626708984,53.189998626708984,51618900
+2020-05-27,53.27000045776367,53.279998779296875,49.09000015258789,52.7400016784668,52.7400016784668,102414500
+2020-05-28,52.25,53.540000915527344,51.25,51.7400016784668,51.7400016784668,53670200
+2020-05-29,52.06999969482422,53.79999923706055,51.849998474121094,53.79999923706055,53.79999923706055,64666700
+2020-06-01,53.310001373291016,54.11000061035156,52.88999938964844,53.630001068115234,53.630001068115234,36864400
+2020-06-02,53.45000076293945,53.56999969482422,52.0099983215332,53.540000915527344,53.540000915527344,42855200
+2020-06-03,53.599998474121094,53.650001525878906,52.33000183105469,52.72999954223633,52.72999954223633,46765300
+2020-06-04,52.59000015258789,53.7400016784668,52.20000076293945,52.630001068115234,52.630001068115234,44869100
+2020-06-05,52.9900016784668,53.56999969482422,52.08000183105469,53.099998474121094,53.099998474121094,53908300
+2020-06-08,53.29999923706055,53.349998474121094,52.2599983215332,52.970001220703125,52.970001220703125,39681700
+2020-06-09,52.95000076293945,56.459999084472656,52.720001220703125,56.38999938964844,56.38999938964844,79919100
+2020-06-10,57.20000076293945,59.0,57.029998779296875,57.439998626708984,57.439998626708984,78719400
+2020-06-11,55.939998626708984,56.68000030517578,52.79999923706055,52.83000183105469,52.83000183105469,78715400
+2020-06-12,55.0099983215332,55.599998474121094,52.11000061035156,53.5,53.5,71189100
+2020-06-15,52.58000183105469,54.72999954223633,52.40999984741211,54.68000030517578,54.68000030517578,56740700
+2020-06-16,55.720001220703125,56.06999969482422,53.59000015258789,54.459999084472656,54.459999084472656,50949700
+2020-06-17,54.790000915527344,55.81999969482422,54.29999923706055,54.54999923706055,54.54999923706055,45146500
+2020-06-18,54.619998931884766,55.119998931884766,53.650001525878906,54.040000915527344,54.040000915527344,40354700
+2020-06-19,54.40999984741211,55.459999084472656,53.81999969482422,54.22999954223633,54.22999954223633,52801500
+2020-06-22,54.66999816894531,55.16999816894531,53.7400016784668,54.7599983215332,54.7599983215332,44704800
+2020-06-23,55.04999923706055,55.369998931884766,53.869998931884766,53.9900016784668,53.9900016784668,48089000
+2020-06-24,53.939998626708984,54.7400016784668,51.91999816894531,52.38999938964844,52.38999938964844,53535500
+2020-06-25,52.560001373291016,52.70000076293945,50.540000915527344,51.93000030517578,51.93000030517578,51129600
+2020-06-26,51.849998474121094,51.95000076293945,49.45000076293945,50.099998474121094,50.099998474121094,65485700
+2020-06-29,50.150001525878906,50.279998779296875,48.41999816894531,50.279998779296875,50.279998779296875,49905800
+2020-06-30,51.15999984741211,52.77000045776367,50.81999969482422,52.61000061035156,52.61000061035156,42275700
+2020-07-01,52.630001068115234,52.869998931884766,51.599998474121094,52.58000183105469,52.58000183105469,32370900
+2020-07-02,53.029998779296875,53.189998626708984,52.04999923706055,52.34000015258789,52.34000015258789,29081400
+2020-07-06,52.900001525878906,53.52000045776367,52.33000183105469,53.400001525878906,53.400001525878906,36769400
+2020-07-07,53.279998779296875,54.16999816894531,52.86000061035156,52.93000030517578,52.93000030517578,32153100
+2020-07-08,53.0099983215332,53.470001220703125,52.06999969482422,53.43000030517578,53.43000030517578,35608300
+2020-07-09,53.52000045776367,57.58000183105469,53.310001373291016,57.2599983215332,57.2599983215332,87216300
+2020-07-10,57.540000915527344,58.150001525878906,55.5099983215332,55.880001068115234,55.880001068115234,59839700
+2020-07-13,56.68000030517578,58.349998474121094,53.380001068115234,53.59000015258789,53.59000015258789,57741800
+2020-07-14,53.29999923706055,54.86000061035156,52.2599983215332,54.720001220703125,54.720001220703125,54890100
+2020-07-15,54.959999084472656,55.369998931884766,53.59000015258789,55.34000015258789,55.34000015258789,42360300
+2020-07-16,54.68000030517578,55.150001525878906,53.7400016784668,54.91999816894531,54.91999816894531,36887100
+2020-07-17,55.310001373291016,55.810001373291016,54.68000030517578,55.040000915527344,55.040000915527344,34710400
+2020-07-20,55.22999954223633,57.529998779296875,54.83000183105469,57.459999084472656,57.459999084472656,45034300
+2020-07-21,57.810001373291016,58.5,56.31999969482422,57.0,57.0,44741000
+2020-07-22,57.06999969482422,62.0,56.970001220703125,61.790000915527344,61.790000915527344,135159400
+2020-07-23,61.630001068115234,62.33000183105469,58.630001068115234,59.56999969482422,59.56999969482422,106829100
+2020-07-24,64.18000030517578,69.94000244140625,64.05000305175781,69.4000015258789,69.4000015258789,205314500
+2020-07-27,69.27999877929688,71.62999725341797,67.79000091552734,68.97000122070312,68.97000122070312,107918100
+2020-07-28,68.0999984741211,69.80000305175781,67.0199966430664,67.61000061035156,67.61000061035156,94181400
+2020-07-29,75.5,77.19000244140625,73.9000015258789,76.08999633789062,76.08999633789062,132969700
+2020-07-30,75.37000274658203,78.95999908447266,75.06999969482422,78.19999694824219,78.19999694824219,80286900
+2020-07-31,78.66999816894531,78.95999908447266,75.36000061035156,77.43000030517578,77.43000030517578,71621600
+2020-08-03,78.19000244140625,78.5,77.05999755859375,77.66999816894531,77.66999816894531,42628800
+2020-08-04,78.02999877929688,85.80999755859375,77.98999786376953,85.04000091552734,85.04000091552734,155676100
+2020-08-05,84.95999908447266,86.31999969482422,83.31999969482422,85.30999755859375,85.30999755859375,65642600
+2020-08-06,85.48999786376953,86.9800033569336,84.77999877929688,86.70999908447266,86.70999908447266,53961700
+2020-08-07,86.66999816894531,87.29000091552734,82.66999816894531,84.8499984741211,84.8499984741211,66543200
+2020-08-10,85.05000305175781,85.16000366210938,79.31999969482422,82.23999786376953,82.23999786376953,70536100
+2020-08-11,80.70999908447266,80.70999908447266,76.0999984741211,76.87999725341797,76.87999725341797,77877700
+2020-08-12,78.43000030517578,82.87999725341797,77.55000305175781,82.61000061035156,82.61000061035156,88513700
+2020-08-13,82.87999725341797,84.0199966430664,81.54000091552734,81.83999633789062,81.83999633789062,57407400
+2020-08-14,81.80999755859375,83.23999786376953,80.87999725341797,81.30000305175781,81.30000305175781,42389500
+2020-08-17,82.08999633789062,83.05999755859375,81.55000305175781,82.41999816894531,82.41999816894531,31450200
+2020-08-18,82.80000305175781,82.87999725341797,81.02999877929688,81.66000366210938,81.66000366210938,30970500
+2020-08-19,81.77999877929688,81.8499984741211,80.44999694824219,81.08999633789062,81.08999633789062,37507400
+2020-08-20,79.73999786376953,82.83999633789062,79.12000274658203,82.7699966430664,82.7699966430664,42948900
+2020-08-21,83.29000091552734,84.41000366210938,82.2300033569336,83.80999755859375,83.80999755859375,48280300
+2020-08-24,84.55000305175781,85.33000183105469,82.55000305175781,83.08000183105469,83.08000183105469,38036100
+2020-08-25,83.36000061035156,86.62000274658203,82.3499984741211,86.3499984741211,86.3499984741211,49234400
+2020-08-26,86.97000122070312,87.72000122070312,85.19999694824219,86.0199966430664,86.0199966430664,47157300
+2020-08-27,86.3499984741211,86.58000183105469,82.94000244140625,83.80000305175781,83.80000305175781,42194200
+2020-08-28,84.30000305175781,86.04000091552734,84.19000244140625,85.55000305175781,85.55000305175781,40723300
+2020-08-31,85.05000305175781,92.63999938964844,85.05000305175781,90.81999969482422,90.81999969482422,90655900
+2020-09-01,91.91999816894531,92.51000213623047,90.19000244140625,92.18000030517578,92.18000030517578,55825600
+2020-09-02,94.01000213623047,94.27999877929688,88.73999786376953,90.22000122070312,90.22000122070312,50366900
+2020-09-03,87.83999633789062,88.47000122070312,81.58999633789062,82.54000091552734,82.54000091552734,87462700
+2020-09-04,81.44999694824219,84.38999938964844,76.33000183105469,82.01000213623047,82.01000213623047,82267800
+2020-09-08,78.05000305175781,81.87999725341797,78.0,78.69000244140625,78.69000244140625,54955700
+2020-09-09,81.4000015258789,82.44000244140625,79.27999877929688,81.91000366210938,81.91000366210938,54163900
+2020-09-10,83.06999969482422,83.30999755859375,78.37999725341797,78.9800033569336,78.9800033569336,51499400
+2020-09-11,79.81999969482422,79.98999786376953,75.04000091552734,76.33999633789062,76.33999633789062,54763000
+2020-09-14,76.80000305175781,78.81999969482422,76.26000213623047,77.9000015258789,77.9000015258789,47448700
+2020-09-15,77.66000366210938,80.33000183105469,75.97000122070312,78.93000030517578,78.93000030517578,57874400
+2020-09-16,79.3499984741211,79.72000122070312,76.54000091552734,76.66000366210938,76.66000366210938,38393500
+2020-09-17,74.87999725341797,76.62999725341797,74.19999694824219,76.55000305175781,76.55000305175781,55619100
+2020-09-18,77.0,77.4000015258789,73.8499984741211,74.93000030517578,74.93000030517578,51082900
+2020-09-21,74.2300033569336,77.9800033569336,73.87999725341797,77.94000244140625,77.94000244140625,61312000
+2020-09-22,78.36000061035156,78.79000091552734,75.2699966430664,77.69999694824219,77.69999694824219,56044700
+2020-09-23,77.38999938964844,77.91000366210938,74.33999633789062,74.7300033569336,74.7300033569336,42327500
+2020-09-24,74.54000091552734,77.25,73.9000015258789,75.81999969482422,75.81999969482422,57540900
+2020-09-25,76.3499984741211,78.19999694824219,74.66999816894531,78.05999755859375,78.05999755859375,48206200
+2020-09-28,79.12000274658203,79.56999969482422,77.5199966430664,79.4800033569336,79.4800033569336,48005500
+2020-09-29,79.30000305175781,82.55000305175781,79.30000305175781,81.7699966430664,81.7699966430664,61568900
+2020-09-30,81.75,82.94000244140625,80.66000366210938,81.98999786376953,81.98999786376953,51533700
+2020-10-01,83.05999755859375,85.25,82.86000061035156,84.86000061035156,84.86000061035156,52177100
+2020-10-02,82.58000183105469,84.6500015258789,81.66000366210938,81.80000305175781,81.80000305175781,52855100
+2020-10-05,82.55000305175781,86.27999877929688,82.55000305175781,86.1500015258789,86.1500015258789,47056500
+2020-10-06,86.20999908447266,87.25,83.54000091552734,84.4800033569336,84.4800033569336,52725400
+2020-10-07,86.0999984741211,87.79000091552734,85.6500015258789,86.69000244140625,86.69000244140625,43045700
+2020-10-08,88.11000061035156,88.72000122070312,85.94999694824219,86.51000213623047,86.51000213623047,54240700
+2020-10-09,84.73999786376953,85.75,82.3499984741211,83.0999984741211,83.0999984741211,80354400
+2020-10-12,83.6500015258789,85.12999725341797,83.12000274658203,84.29000091552734,84.29000091552734,47669700
+2020-10-13,84.86000061035156,86.08999633789062,83.97000122070312,85.27999877929688,85.27999877929688,42764100
+2020-10-14,85.86000061035156,85.95999908447266,83.45999908447266,84.20999908447266,84.20999908447266,40403000
+2020-10-15,83.4000015258789,84.72000122070312,82.41999816894531,83.12999725341797,83.12999725341797,33696400
+2020-10-16,83.54000091552734,83.98999786376953,82.41000366210938,83.16999816894531,83.16999816894531,31474300
+2020-10-19,83.62000274658203,84.6500015258789,81.52999877929688,82.0,82.0,36689100
+2020-10-20,82.16000366210938,82.69000244140625,80.58000183105469,81.55999755859375,81.55999755859375,38219400
+2020-10-21,81.72000122070312,81.93000030517578,79.19000244140625,79.19999694824219,79.19999694824219,36426400
+2020-10-22,79.6500015258789,80.81999969482422,78.41999816894531,79.41999816894531,79.41999816894531,38006800
+2020-10-23,80.93000030517578,81.98999786376953,79.33000183105469,81.95999908447266,81.95999908447266,46557700
+2020-10-26,82.55000305175781,84.97000122070312,80.86000061035156,82.2300033569336,82.2300033569336,69423700
+2020-10-27,82.0,82.37000274658203,77.56999969482422,78.87999725341797,78.87999725341797,156669500
+2020-10-28,78.7300033569336,78.95999908447266,75.76000213623047,76.4000015258789,76.4000015258789,76529900
+2020-10-29,76.75,79.18000030517578,76.29000091552734,78.0199966430664,78.0199966430664,52784100
+2020-10-30,77.08999633789062,77.69999694824219,74.2300033569336,75.29000091552734,75.29000091552734,51349000
+2020-11-02,75.8499984741211,76.33999633789062,73.76000213623047,74.69999694824219,74.69999694824219,45760700
+2020-11-03,74.93000030517578,77.08000183105469,74.5999984741211,76.58000183105469,76.58000183105469,41231800
+2020-11-04,80.25,81.8499984741211,78.97000122070312,81.3499984741211,81.3499984741211,66579700
+2020-11-05,83.2699966430664,83.5,81.8499984741211,83.0,83.0,46542300
+2020-11-06,83.5199966430664,86.08999633789062,82.66999816894531,85.87999725341797,85.87999725341797,53829900
+2020-11-09,84.23999786376953,87.05000305175781,82.7699966430664,83.12000274658203,83.12000274658203,58580700
+2020-11-10,81.93000030517578,82.12999725341797,77.62999725341797,77.98999786376953,77.98999786376953,67137200
+2020-11-11,79.38999938964844,81.47000122070312,78.97000122070312,81.27999877929688,81.27999877929688,44611300
+2020-11-12,81.31999969482422,83.0,80.30000305175781,81.83999633789062,81.83999633789062,37242600
+2020-11-13,82.7300033569336,83.11000061035156,80.69999694824219,81.43000030517578,81.43000030517578,30423200
+2020-11-16,81.20999908447266,83.77999877929688,80.4800033569336,83.7300033569336,83.7300033569336,38640800
+2020-11-17,83.93000030517578,84.80999755859375,82.91000366210938,83.36000061035156,83.36000061035156,29473500
+2020-11-18,83.01000213623047,83.95999908447266,82.22000122070312,82.54000091552734,82.54000091552734,29968000
+2020-11-19,82.38999938964844,85.63999938964844,81.72000122070312,85.54000091552734,85.54000091552734,50116800
+2020-11-20,85.27999877929688,86.0999984741211,84.47000122070312,84.63999938964844,84.63999938964844,35008400
+2020-11-23,85.5199966430664,87.54000091552734,84.62000274658203,85.30999755859375,85.30999755859375,46505000
+2020-11-24,85.72000122070312,86.11000061035156,83.31999969482422,85.06999969482422,85.06999969482422,36839200
+2020-11-25,85.76000213623047,87.83999633789062,85.5199966430664,86.70999908447266,86.70999908447266,41349700
+2020-11-27,87.98999786376953,88.0,86.36000061035156,87.19000244140625,87.19000244140625,22717600
+2020-11-30,87.33000183105469,92.73999786376953,86.52999877929688,92.66000366210938,92.66000366210938,84483000
+2020-12-01,92.25,93.9000015258789,90.77999877929688,92.62999725341797,92.62999725341797,58583600
+2020-12-02,92.88999938964844,96.37000274658203,92.52999877929688,93.73999786376953,93.73999786376953,57988800
+2020-12-03,94.05999755859375,94.69999694824219,92.01000213623047,92.30999755859375,92.30999755859375,35859700
+2020-12-04,92.58000183105469,94.58000183105469,90.62999725341797,94.04000091552734,94.04000091552734,45570300
+2020-12-07,94.94999694824219,95.0,92.97000122070312,94.06999969482422,94.06999969482422,39815700
+2020-12-08,94.05000305175781,94.73999786376953,91.9000015258789,92.91999816894531,92.91999816894531,33907500
+2020-12-09,92.76000213623047,94.69999694824219,89.16000366210938,89.83000183105469,89.83000183105469,52170400
+2020-12-10,89.55000305175781,92.08999633789062,89.02999877929688,91.66000366210938,91.66000366210938,33804400
+2020-12-11,91.54000091552734,92.33000183105469,90.16000366210938,91.6500015258789,91.6500015258789,28368100
+2020-12-14,92.20999908447266,95.41000366210938,91.8499984741211,94.77999877929688,94.77999877929688,48026400
+2020-12-15,95.93000030517578,97.9800033569336,95.44999694824219,97.12000274658203,97.12000274658203,57232700
+2020-12-16,97.04000091552734,97.2699966430664,95.45999908447266,96.8499984741211,96.8499984741211,34909000
+2020-12-17,97.55000305175781,97.91999816894531,96.25,96.83999633789062,96.83999633789062,32023700
+2020-12-18,97.2699966430664,97.68000030517578,93.55999755859375,95.91999816894531,95.91999816894531,51823100
+2020-12-21,94.25,95.27999877929688,91.08000183105469,93.2300033569336,93.2300033569336,47093900
+2020-12-22,93.36000061035156,93.55000305175781,90.52999877929688,93.16000366210938,93.16000366210938,35673700
+2020-12-23,93.08000183105469,93.12999725341797,91.45999908447266,91.55000305175781,91.55000305175781,25993300
+2020-12-24,91.80000305175781,92.51000213623047,91.30999755859375,91.80999755859375,91.80999755859375,16705900
+2020-12-28,92.93000030517578,93.13999938964844,90.81999969482422,91.5999984741211,91.5999984741211,30627300
+2020-12-29,91.66000366210938,92.45999908447266,89.43000030517578,90.62000274658203,90.62000274658203,31748200
+2020-12-30,90.77999877929688,92.8499984741211,90.19000244140625,92.29000091552734,92.29000091552734,25845000
+2020-12-31,92.0999984741211,92.30000305175781,90.87000274658203,91.70999908447266,91.70999908447266,24930700
+2021-01-04,92.11000061035156,96.05999755859375,90.91999816894531,92.30000305175781,92.30000305175781,51802600
+2021-01-05,92.0999984741211,93.20999908447266,91.41000366210938,92.7699966430664,92.7699966430664,34208000
+2021-01-06,91.62000274658203,92.27999877929688,89.45999908447266,90.33000183105469,90.33000183105469,51911700
+2021-01-07,91.33000183105469,95.51000213623047,91.19999694824219,95.16000366210938,95.16000366210938,42897200
+2021-01-08,95.9800033569336,96.4000015258789,93.2699966430664,94.58000183105469,94.58000183105469,39816400
+2021-01-11,94.02999877929688,99.2300033569336,93.76000213623047,97.25,97.25,48600200
+2021-01-12,97.86000061035156,98.97000122070312,94.06999969482422,95.36000061035156,95.36000061035156,67672300
+2021-01-13,93.01000213623047,93.88999938964844,90.83999633789062,91.77999877929688,91.77999877929688,60712900
+2021-01-14,91.7699966430664,92.36000061035156,90.44999694824219,90.79000091552734,90.79000091552734,53408200
+2021-01-15,90.75,91.58999633789062,87.86000061035156,88.20999908447266,88.20999908447266,49340300
+2021-01-19,89.55999755859375,89.58000183105469,87.23999786376953,89.44999694824219,89.44999694824219,45115100
+2021-01-20,90.55000305175781,90.77999877929688,88.5999984741211,88.75,88.75,35185800
+2021-01-21,89.33999633789062,92.06999969482422,88.43000030517578,91.52999877929688,91.52999877929688,54221900
+2021-01-22,94.41999816894531,95.94999694824219,91.87999725341797,92.79000091552734,92.79000091552734,71294700
+2021-01-25,94.13999938964844,95.73999786376953,91.4000015258789,94.12999725341797,94.12999725341797,55086900
+2021-01-26,94.91000366210938,95.72000122070312,93.62999725341797,94.70999908447266,94.70999908447266,59449100
+2021-01-27,91.0999984741211,91.87999725341797,86.22000122070312,88.83999633789062,88.83999633789062,73341200
+2021-01-28,89.83000183105469,89.87999725341797,87.30000305175781,87.5199966430664,87.5199966430664,47048400
+2021-01-29,87.55999755859375,88.33000183105469,85.0199966430664,85.63999938964844,85.63999938964844,56735800
+2021-02-01,86.83000183105469,87.94999694824219,84.66000366210938,87.66000366210938,87.66000366210938,42359300
+2021-02-02,88.48999786376953,89.27999877929688,86.94999694824219,88.86000061035156,88.86000061035156,33850000
+2021-02-03,88.5999984741211,89.4800033569336,87.33999633789062,87.88999938964844,87.88999938964844,32312900
+2021-02-04,88.22000122070312,88.5999984741211,87.05999755859375,87.83999633789062,87.83999633789062,30791600
+2021-02-05,88.1500015258789,88.36000061035156,86.87999725341797,87.9000015258789,87.9000015258789,30268700
+2021-02-08,88.30999755859375,91.98999786376953,87.9800033569336,91.47000122070312,91.47000122070312,47639900
+2021-02-09,91.38999938964844,93.30000305175781,90.55000305175781,90.91000366210938,90.91000366210938,37596400
+2021-02-10,91.5,93.2699966430664,90.45999908447266,92.3499984741211,92.3499984741211,42441300
+2021-02-11,92.9000015258789,93.6500015258789,91.33000183105469,92.66000366210938,92.66000366210938,35571000
+2021-02-12,92.75,94.22000122070312,91.9000015258789,93.7699966430664,93.7699966430664,38538400
+2021-02-16,93.9000015258789,94.0,90.75,91.45999908447266,91.45999908447266,35105900
+2021-02-17,90.55999755859375,90.95999908447266,88.56999969482422,89.94000244140625,89.94000244140625,32245500
+2021-02-18,89.08999633789062,89.5999984741211,87.30999755859375,88.63999938964844,88.63999938964844,35624900
+2021-02-19,89.75,90.41999816894531,88.69000244140625,89.58000183105469,89.58000183105469,29548300
+2021-02-22,88.1500015258789,88.30000305175781,85.20999908447266,85.37000274658203,85.37000274658203,36930200
+2021-02-23,83.4000015258789,85.11000061035156,79.36000061035156,84.73999786376953,84.73999786376953,49720900
+2021-02-24,84.33000183105469,87.08999633789062,82.80999755859375,86.94000244140625,86.94000244140625,40821200
+2021-02-25,86.16999816894531,87.08999633789062,81.91999816894531,82.41999816894531,82.41999816894531,54625100
+2021-02-26,83.56999969482422,85.58999633789062,82.91000366210938,84.51000213623047,84.51000213623047,48962900
+2021-03-01,85.37000274658203,86.5,83.97000122070312,86.38999938964844,86.38999938964844,32746200
+2021-03-02,86.91999816894531,86.94999694824219,84.04000091552734,84.12999725341797,84.12999725341797,34828200
+2021-03-03,84.27999877929688,84.37999725341797,80.8499984741211,80.86000061035156,80.86000061035156,43541000
+2021-03-04,80.2300033569336,81.80999755859375,76.77999877929688,77.75,77.75,60549400
+2021-03-05,79.0,79.4800033569336,74.19999694824219,78.5199966430664,78.5199966430664,58548900
+2021-03-08,78.02999877929688,79.0,73.86000061035156,73.95999908447266,73.95999908447266,54563900
+2021-03-09,76.7300033569336,79.22000122070312,75.7699966430664,78.52999877929688,78.52999877929688,45088300
+2021-03-10,79.75,80.04000091552734,77.41000366210938,77.5199966430664,77.5199966430664,45416600
+2021-03-11,79.4000015258789,81.88999938964844,79.37000274658203,81.2300033569336,81.2300033569336,43583700
+2021-03-12,79.7300033569336,81.19000244140625,79.2300033569336,81.05000305175781,81.05000305175781,32938000
+2021-03-15,81.91000366210938,83.38999938964844,81.19999694824219,82.5,82.5,39086800
+2021-03-16,83.66000366210938,84.75,82.26000213623047,82.75,82.75,42971600
+2021-03-17,81.75,83.25,80.41000366210938,82.62999725341797,82.62999725341797,43320600
+2021-03-18,81.05999755859375,81.62000274658203,78.01000213623047,78.12000274658203,78.12000274658203,51036500
+2021-03-19,78.48999786376953,79.33999633789062,77.58999633789062,79.05999755859375,79.05999755859375,42283400
+2021-03-22,79.98999786376953,81.2699966430664,79.22000122070312,80.30000305175781,80.30000305175781,39648600
+2021-03-23,80.12999725341797,80.33999633789062,77.94999694824219,78.37999725341797,78.37999725341797,40466600
+2021-03-24,77.55000305175781,78.80000305175781,76.4000015258789,76.4800033569336,76.4800033569336,43753600
+2021-03-25,75.8499984741211,76.94999694824219,74.95999908447266,76.22000122070312,76.22000122070312,44735100
+2021-03-26,76.62000274658203,77.5,75.02999877929688,77.41000366210938,77.41000366210938,49148700
+2021-03-29,77.02999877929688,78.0199966430664,76.26000213623047,77.13999938964844,77.13999938964844,37144300
+2021-03-30,76.47000122070312,76.55999755859375,74.8499984741211,76.0,76.0,39169300
+2021-03-31,76.56999969482422,79.12999725341797,76.5199966430664,78.5,78.5,43659500
+2021-04-01,80.16000366210938,81.30999755859375,79.4800033569336,81.08999633789062,81.08999633789062,40182400
+2021-04-05,81.73999786376953,81.9000015258789,80.38999938964844,81.43000030517578,81.43000030517578,32610600
+2021-04-06,81.20999908447266,82.45999908447266,80.87999725341797,81.44000244140625,81.44000244140625,29327900
+2021-04-07,81.31999969482422,83.0999984741211,80.3499984741211,82.19999694824219,82.19999694824219,35590900
+2021-04-08,83.31999969482422,83.79000091552734,82.44000244140625,83.3499984741211,83.3499984741211,41925300
+2021-04-09,82.80000305175781,83.58999633789062,82.16000366210938,82.76000213623047,82.76000213623047,32759900
+2021-04-12,82.05999755859375,82.18000030517578,78.02999877929688,78.58000183105469,78.58000183105469,62098800
+2021-04-13,79.66999816894531,80.72000122070312,78.9800033569336,80.19000244140625,80.19000244140625,37767300
+2021-04-14,79.87999725341797,80.12999725341797,77.94000244140625,78.55000305175781,78.55000305175781,34263800
+2021-04-15,80.31999969482422,83.94999694824219,79.97000122070312,83.01000213623047,83.01000213623047,68942800
+2021-04-16,83.30000305175781,83.58999633789062,81.52999877929688,82.1500015258789,82.1500015258789,47280600
+2021-04-19,82.12999725341797,83.18000030517578,80.38999938964844,81.11000061035156,81.11000061035156,39115500
+2021-04-20,80.81999969482422,81.11000061035156,78.51000213623047,79.2699966430664,79.2699966430664,34977800
+2021-04-21,78.98999786376953,81.66000366210938,78.86000061035156,81.61000061035156,81.61000061035156,35069000
+2021-04-22,81.61000061035156,81.79000091552734,78.58999633789062,79.05999755859375,79.05999755859375,38846100
+2021-04-23,80.20999908447266,83.30000305175781,79.95999908447266,82.76000213623047,82.76000213623047,49194000
+2021-04-26,83.3499984741211,85.9000015258789,82.69999694824219,85.41000366210938,85.41000366210938,57594500
+2021-04-27,85.66999816894531,87.1500015258789,85.12999725341797,85.20999908447266,85.20999908447266,61909900
+2021-04-28,88.8499984741211,89.19999694824219,83.91999816894531,84.0199966430664,84.0199966430664,108920300
+2021-04-29,84.69999694824219,85.2699966430664,82.62999725341797,83.91000366210938,83.91000366210938,51294500
+2021-04-30,82.97000122070312,84.0999984741211,81.41999816894531,81.62000274658203,81.62000274658203,46601900
+2021-05-03,81.97000122070312,82.0,78.45999908447266,78.55000305175781,78.55000305175781,66323300
+2021-05-04,77.94999694824219,78.66999816894531,77.04000091552734,78.61000061035156,78.61000061035156,59194300
+2021-05-05,79.05000305175781,79.30000305175781,77.36000061035156,77.83000183105469,77.83000183105469,42310200
+2021-05-06,77.62999725341797,78.05999755859375,76.47000122070312,77.88999938964844,77.88999938964844,38661300
+2021-05-07,78.75,79.56999969482422,78.22000122070312,78.80999755859375,78.80999755859375,36954200
+2021-05-10,78.19999694824219,78.30000305175781,75.91999816894531,75.98999786376953,75.98999786376953,45134500
+2021-05-11,73.56999969482422,76.93000030517578,72.75,76.83000183105469,76.83000183105469,51008200
+2021-05-12,75.08999633789062,76.12999725341797,74.16000366210938,74.63999938964844,74.63999938964844,42531400
+2021-05-13,75.20999908447266,75.69999694824219,72.5,73.08999633789062,73.08999633789062,48646800
+2021-05-14,74.0199966430664,75.02999877929688,72.72000122070312,74.58999633789062,74.58999633789062,38355800
+2021-05-17,74.22000122070312,75.5199966430664,73.41000366210938,74.6500015258789,74.6500015258789,40779200
+2021-05-18,74.73999786376953,75.7699966430664,74.23999786376953,74.44000244140625,74.44000244140625,31982500
+2021-05-19,73.16000366210938,76.97000122070312,72.76000213623047,76.2300033569336,76.2300033569336,73966200
+2021-05-20,76.80999755859375,78.2699966430664,76.25,78.05999755859375,78.05999755859375,49135000
+2021-05-21,78.55000305175781,78.80999755859375,77.04000091552734,77.16999816894531,77.16999816894531,40201100
+2021-05-24,77.26000213623047,78.01000213623047,76.80000305175781,77.44000244140625,77.44000244140625,33194300
+2021-05-25,77.33000183105469,78.7699966430664,76.83999633789062,77.86000061035156,77.86000061035156,47353100
+2021-05-26,77.83000183105469,78.58999633789062,77.58999633789062,78.33999633789062,78.33999633789062,30354000
+2021-05-27,78.11000061035156,78.43000030517578,77.47000122070312,78.41999816894531,78.41999816894531,35883200
+2021-05-28,78.66000366210938,81.08999633789062,78.66000366210938,80.08000183105469,80.08000183105469,40952700
+2021-06-01,81.01000213623047,82.91000366210938,80.66000366210938,80.80999755859375,80.80999755859375,43433000
+2021-06-02,81.0,82.5999984741211,80.66000366210938,81.97000122070312,81.97000122070312,35203200
+2021-06-03,81.12999725341797,81.88999938964844,80.26000213623047,80.27999877929688,80.27999877929688,29812000
+2021-06-04,80.91999816894531,82.19000244140625,80.80999755859375,81.58000183105469,81.58000183105469,26387800
+2021-06-07,81.4000015258789,81.68000030517578,80.37999725341797,81.3499984741211,81.3499984741211,29006800
+2021-06-08,81.87000274658203,82.6500015258789,80.44999694824219,80.88999938964844,80.88999938964844,26956600
+2021-06-09,81.08999633789062,81.68000030517578,79.80000305175781,79.95999908447266,79.95999908447266,28454600
+2021-06-10,80.0199966430664,81.70999908447266,79.69999694824219,81.55999755859375,81.55999755859375,28606400
+2021-06-11,81.61000061035156,82.33000183105469,80.69999694824219,81.30999755859375,81.30999755859375,24310900
+2021-06-14,81.51000213623047,81.55000305175781,80.19999694824219,81.55000305175781,81.55000305175781,27830200
+2021-06-15,81.58999633789062,81.68000030517578,80.22000122070312,80.47000122070312,80.47000122070312,26194300
+2021-06-16,80.75,81.44999694824219,78.95999908447266,80.11000061035156,80.11000061035156,29598300
+2021-06-17,80.7699966430664,85.37000274658203,80.56999969482422,84.55999755859375,84.55999755859375,77822800
+2021-06-18,84.27999877929688,85.7699966430664,83.4800033569336,84.6500015258789,84.6500015258789,58736800
+2021-06-21,83.48999786376953,84.19000244140625,82.20999908447266,82.58999633789062,82.58999633789062,44417100
+2021-06-22,82.9000015258789,84.04000091552734,82.4800033569336,83.58000183105469,83.58000183105469,32107700
+2021-06-23,83.83000183105469,84.48999786376953,83.16000366210938,83.81999969482422,83.81999969482422,25992400
+2021-06-24,84.38999938964844,87.13999938964844,84.37000274658203,86.0999984741211,86.0999984741211,42217700
+2021-06-25,86.33999633789062,86.36000061035156,85.0999984741211,85.62000274658203,85.62000274658203,27804500
+2021-06-28,86.37999725341797,88.0,86.1500015258789,87.08000183105469,87.08000183105469,30262000
+2021-06-29,87.41000366210938,90.30000305175781,86.66000366210938,89.5199966430664,89.5199966430664,46181000
+2021-06-30,90.81999969482422,94.33999633789062,90.5999984741211,93.93000030517578,93.93000030517578,70721500
+2021-07-01,94.04000091552734,94.18000030517578,91.69999694824219,93.30999755859375,93.30999755859375,58059000
+2021-07-02,93.27999877929688,95.2699966430664,92.20999908447266,94.69999694824219,94.69999694824219,51316700
+2021-07-06,94.87999725341797,95.41000366210938,93.31999969482422,94.47000122070312,94.47000122070312,44930100
+2021-07-07,95.0199966430664,95.44000244140625,90.30999755859375,90.54000091552734,90.54000091552734,51498500
+2021-07-08,87.86000061035156,90.33999633789062,87.44999694824219,89.73999786376953,89.73999786376953,45673500
+2021-07-09,90.04000091552734,91.26000213623047,88.52999877929688,90.9000015258789,90.9000015258789,35278400
+2021-07-12,91.22000122070312,91.9000015258789,89.6500015258789,90.80999755859375,90.80999755859375,28526600
+2021-07-13,90.4800033569336,91.41000366210938,89.83000183105469,90.26000213623047,90.26000213623047,30367600
+2021-07-14,90.76000213623047,91.4000015258789,88.94000244140625,89.05000305175781,89.05000305175781,28108500
+2021-07-15,89.77999877929688,89.77999877929688,86.18000030517578,86.93000030517578,86.93000030517578,38944700
+2021-07-16,87.31999969482422,88.02999877929688,85.68000030517578,85.88999938964844,85.88999938964844,35860700
+2021-07-19,84.98999786376953,87.2300033569336,84.23999786376953,86.58000183105469,86.58000183105469,39244800
+2021-07-20,87.08999633789062,87.7699966430664,85.16999816894531,87.11000061035156,87.11000061035156,28089000
+2021-07-21,87.25,89.48999786376953,86.9000015258789,89.41000366210938,89.41000366210938,29469900
+2021-07-22,89.4000015258789,91.36000061035156,89.08000183105469,91.20999908447266,91.20999908447266,33730100
+2021-07-23,91.3499984741211,92.37000274658203,90.19000244140625,92.1500015258789,92.1500015258789,31708900
+2021-07-26,92.01000213623047,92.75,91.12000274658203,91.81999969482422,91.81999969482422,27668500
+2021-07-27,92.94000244140625,94.0999984741211,89.0999984741211,91.02999877929688,91.02999877929688,69427000
+2021-07-28,93.44000244140625,98.70999908447266,89.6500015258789,97.93000030517578,97.93000030517578,140561000
+2021-07-29,96.58000183105469,105.73999786376953,96.58000183105469,102.94999694824219,102.94999694824219,164091800
+2021-07-30,101.5999984741211,106.97000122070312,101.37999725341797,106.19000244140625,106.19000244140625,125632000
+2021-08-02,105.93000030517578,110.33000183105469,103.83000183105469,108.62999725341797,108.62999725341797,115581900
+2021-08-03,108.1500015258789,114.8499984741211,107.66000366210938,112.55999755859375,112.55999755859375,157723100
+2021-08-04,114.36000061035156,122.48999786376953,114.16000366210938,118.7699966430664,118.7699966430664,225368700
+2021-08-05,116.62999725341797,117.68000030517578,111.58999633789062,112.3499984741211,112.3499984741211,137860900
+2021-08-06,110.55000305175781,116.26000213623047,109.69999694824219,110.11000061035156,110.11000061035156,143899000
+2021-08-09,111.30999755859375,112.33000183105469,107.05999755859375,107.58000183105469,107.58000183105469,115749900
+2021-08-10,107.9000015258789,109.16999816894531,104.36000061035156,106.4800033569336,106.4800033569336,113012300
+2021-08-11,107.5999984741211,109.79000091552734,105.62000274658203,107.68000030517578,107.68000030517578,91788300
+2021-08-12,107.38999938964844,108.44000244140625,105.86000061035156,106.5,106.5,60578700
+2021-08-13,107.16999816894531,111.70999908447266,106.56999969482422,110.55000305175781,110.55000305175781,100135700
+2021-08-16,110.19999694824219,111.58000183105469,105.87000274658203,107.4800033569336,107.4800033569336,73325400
+2021-08-17,106.63999938964844,108.69999694824219,105.3499984741211,107.55999755859375,107.55999755859375,74053900
+2021-08-18,107.3499984741211,108.06999969482422,103.2699966430664,103.44000244140625,103.44000244140625,79387900
+2021-08-19,103.31999969482422,106.18000030517578,101.9800033569336,103.69999694824219,103.69999694824219,71117500
+2021-08-20,104.31999969482422,105.9800033569336,103.98999786376953,104.6500015258789,104.6500015258789,55227600
+2021-08-23,105.30000305175781,109.0199966430664,104.86000061035156,108.7699966430664,108.7699966430664,68835300
+2021-08-24,109.44999694824219,109.61000061035156,107.27999877929688,107.6500015258789,107.6500015258789,51239300
+2021-08-25,108.12999725341797,109.91000366210938,107.44999694824219,108.30000305175781,108.30000305175781,45485500
+2021-08-26,108.56999969482422,109.2300033569336,106.83999633789062,107.2699966430664,107.2699966430664,51442500
+2021-08-27,108.01000213623047,111.77999877929688,107.80000305175781,111.4000015258789,111.4000015258789,61030000
+2021-08-30,112.61000061035156,114.48999786376953,111.26000213623047,111.31999969482422,111.31999969482422,56130500
+2021-08-31,111.26000213623047,111.26000213623047,109.02999877929688,110.72000122070312,110.72000122070312,49339000
+2021-09-01,111.30000305175781,111.8499984741211,109.8499984741211,109.98999786376953,109.98999786376953,38579600
+2021-09-02,110.31999969482422,110.87999725341797,108.7699966430664,109.19999694824219,109.19999694824219,40090500
+2021-09-03,108.8499984741211,111.16999816894531,108.5,109.91999816894531,109.91999816894531,42605800
+2021-09-07,109.95999908447266,110.58000183105469,108.66000366210938,109.1500015258789,109.1500015258789,28815200
+2021-09-08,108.87999725341797,109.30000305175781,105.5199966430664,106.16999816894531,106.16999816894531,43067900
+2021-09-09,106.55999755859375,107.30000305175781,105.83999633789062,106.1500015258789,106.1500015258789,31857900
+2021-09-10,106.98999786376953,106.98999786376953,104.9800033569336,105.19999694824219,105.19999694824219,32602300
+2021-09-13,105.26000213623047,105.27999877929688,102.62999725341797,104.80000305175781,104.80000305175781,37767800
+2021-09-14,105.5199966430664,106.81999969482422,104.41999816894531,105.7300033569336,105.7300033569336,40629500
+2021-09-15,106.0,106.31999969482422,104.02999877929688,105.5999984741211,105.5999984741211,37998900
+2021-09-16,104.91999816894531,106.75,103.76000213623047,106.22000122070312,106.22000122070312,38150300
+2021-09-17,105.55999755859375,105.9800033569336,103.70999908447266,103.87999725341797,103.87999725341797,44528300
+2021-09-20,101.58000183105469,102.51000213623047,99.51000213623047,101.55000305175781,101.55000305175781,45228400
+2021-09-21,102.1500015258789,103.43000030517578,101.18000030517578,102.81999969482422,102.81999969482422,35481500
+2021-09-22,102.81999969482422,104.55999755859375,102.20999908447266,104.37999725341797,104.37999725341797,34126300
+2021-09-23,104.88999938964844,106.86000061035156,103.88999938964844,106.1500015258789,106.1500015258789,32816700
+2021-09-24,105.19000244140625,106.05000305175781,104.68000030517578,105.80000305175781,105.80000305175781,26482600
+2021-09-27,105.06999969482422,108.44000244140625,103.44000244140625,108.16000366210938,108.16000366210938,51944300
+2021-09-28,106.83999633789062,107.6500015258789,101.41999816894531,101.5199966430664,101.5199966430664,74469000
+2021-09-29,102.30000305175781,102.66000366210938,99.80999755859375,100.3499984741211,100.3499984741211,52224700
+2021-09-30,102.08000183105469,104.44000244140625,101.98999786376953,102.9000015258789,102.9000015258789,57636700
+2021-10-01,102.5999984741211,103.0,100.63999938964844,102.44999694824219,102.44999694824219,41491600
+2021-10-04,101.73999786376953,101.8499984741211,99.81999969482422,100.33999633789062,100.33999633789062,41967100
+2021-10-05,100.91999816894531,102.87000274658203,100.61000061035156,101.80999755859375,101.80999755859375,31455200
+2021-10-06,100.44999694824219,103.72000122070312,100.3499984741211,103.63999938964844,103.63999938964844,39071700
+2021-10-07,104.5999984741211,107.94999694824219,104.45999908447266,106.44999694824219,106.44999694824219,41543100
+2021-10-08,106.55000305175781,107.27999877929688,104.88999938964844,105.05999755859375,105.05999755859375,30623000
+2021-10-11,104.62000274658203,107.19999694824219,104.0199966430664,104.68000030517578,104.68000030517578,31284400
+2021-10-12,105.16999816894531,106.04000091552734,104.33999633789062,105.04000091552734,105.04000091552734,34039900
+2021-10-13,106.27999877929688,109.87999725341797,106.25,109.16000366210938,109.16000366210938,55631900
+2021-10-14,110.5,112.22000122070312,109.62999725341797,111.98999786376953,111.98999786376953,46900200
+2021-10-15,112.51000213623047,112.83999633789062,111.11000061035156,112.12000274658203,112.12000274658203,34203000
+2021-10-18,111.9000015258789,116.87999725341797,111.37000274658203,116.43000030517578,116.43000030517578,47537800
+2021-10-19,116.16000366210938,117.16999816894531,114.47000122070312,116.33000183105469,116.33000183105469,39593900
+2021-10-20,116.29000091552734,118.30000305175781,115.41999816894531,116.38999938964844,116.38999938964844,34244800
+2021-10-21,116.5,119.68000030517578,116.26000213623047,119.33000183105469,119.33000183105469,34794900
+2021-10-22,120.83000183105469,121.55999755859375,118.37000274658203,119.81999969482422,119.81999969482422,38992700
+2021-10-25,120.5199966430664,123.45999908447266,118.5999984741211,122.36000061035156,122.36000061035156,47834100
+2021-10-26,122.98999786376953,127.19999694824219,122.58000183105469,122.93000030517578,122.93000030517578,59458900
+2021-10-27,121.62999725341797,128.0800018310547,121.05000305175781,122.27999877929688,122.27999877929688,98245300
+2021-10-28,122.86000061035156,123.5,120.26000213623047,121.16000366210938,121.16000366210938,58002500
+2021-10-29,120.94999694824219,122.56999969482422,119.87999725341797,120.2300033569336,120.2300033569336,43320100
+2021-11-01,119.44999694824219,125.66999816894531,118.12999725341797,125.2300033569336,125.2300033569336,54559800
+2021-11-02,124.9800033569336,128.4600067138672,124.19999694824219,127.62999725341797,127.62999725341797,53491900
+2021-11-03,127.75,130.60000610351562,126.79000091552734,130.52999877929688,130.52999877929688,59537800
+2021-11-04,132.00999450683594,139.0,130.77000427246094,137.5,137.5,84825200
+2021-11-05,139.19000244140625,141.22000122070312,134.4199981689453,136.33999633789062,136.33999633789062,64920600
+2021-11-08,137.6999969482422,153.60000610351562,137.6999969482422,150.16000366210938,150.16000366210938,141493800
+2021-11-09,154.00999450683594,155.64999389648438,143.88999938964844,148.9199981689453,148.9199981689453,98442600
+2021-11-10,143.92999267578125,146.3000030517578,138.52000427246094,139.8699951171875,139.8699951171875,82989200
+2021-11-11,142.9600067138672,146.47000122070312,140.83999633789062,146.00999450683594,146.00999450683594,67934800
+2021-11-12,146.02999877929688,148.58999633789062,144.25,147.88999938964844,147.88999938964844,52162100
+2021-11-15,148.0,148.97999572753906,142.86000061035156,146.49000549316406,146.49000549316406,52271300
+2021-11-16,145.92999267578125,153.0800018310547,145.33999633789062,152.4499969482422,152.4499969482422,53100800
+2021-11-17,151.97999572753906,154.66000366210938,149.69000244140625,151.33999633789062,151.33999633789062,54527500
+2021-11-18,157.07000732421875,158.88999938964844,152.55999755859375,155.02000427246094,155.02000427246094,60612700
+2021-11-19,155.75999450683594,156.9199981689453,153.4499969482422,155.41000366210938,155.41000366210938,41668900
+2021-11-22,157.13999938964844,161.8800048828125,152.38999938964844,152.52000427246094,152.52000427246094,58674100
+2021-11-23,150.41000366210938,152.66000366210938,145.3000030517578,149.9199981689453,149.9199981689453,62852700
+2021-11-24,149.4600067138672,157.92999267578125,147.19000244140625,157.8000030517578,157.8000030517578,60677100
+2021-11-26,155.8000030517578,158.10000610351562,152.80999755859375,154.80999755859375,154.80999755859375,36245100
+2021-11-29,157.5,162.50999450683594,156.10000610351562,161.91000366210938,161.91000366210938,57438900
+2021-11-30,163.27999877929688,164.4600067138672,155.67999267578125,158.3699951171875,158.3699951171875,75182500
+2021-12-01,160.3699951171875,160.8800048828125,148.9199981689453,149.11000061035156,149.11000061035156,64039100
+2021-12-02,147.67999267578125,152.52999877929688,146.47000122070312,150.67999267578125,150.67999267578125,56161200
+2021-12-03,151.64999389648438,152.3800048828125,140.72000122070312,144.00999450683594,144.00999450683594,65910000
+2021-12-06,141.13999938964844,141.30999755859375,134.1999969482422,139.05999755859375,139.05999755859375,66776500
+2021-12-07,143.89999389648438,145.75999450683594,141.0,144.85000610351562,144.85000610351562,53359400
+2021-12-08,144.9600067138672,147.0399932861328,142.6999969482422,145.24000549316406,145.24000549316406,40977500
+2021-12-09,145.16000366210938,146.69000244140625,137.8000030517578,138.10000610351562,138.10000610351562,53019900
+2021-12-10,141.2899932861328,141.3699951171875,135.82000732421875,138.5500030517578,138.5500030517578,42224300
+2021-12-13,138.25,139.39999389648438,133.4199981689453,133.8000030517578,133.8000030517578,42174000
+2021-12-14,131.6699981689453,137.24000549316406,130.60000610351562,135.60000610351562,135.60000610351562,50754600
+2021-12-15,135.11000061035156,146.69000244140625,133.80999755859375,146.5,146.5,72425800
+2021-12-16,147.0,147.92999267578125,137.02000427246094,138.63999938964844,138.63999938964844,63369600
+2021-12-17,136.3000030517578,142.0399932861328,136.11000061035156,137.75,137.75,55642100
+2021-12-20,135.97000122070312,138.25999450683594,133.52000427246094,135.8000030517578,135.8000030517578,38195400
+2021-12-21,138.19000244140625,144.5,135.14999389648438,144.25,144.25,57785200
+2021-12-22,142.64999389648438,144.5,140.27000427246094,143.8800048828125,143.8800048828125,46923700
+2021-12-23,143.88999938964844,149.02000427246094,143.85000610351562,146.13999938964844,146.13999938964844,48653800
+2021-12-27,147.50999450683594,154.88999938964844,147.25,154.36000061035156,154.36000061035156,53296400
+2021-12-28,155.8800048828125,156.72999572753906,151.3800048828125,153.14999389648438,153.14999389648438,58699100
+2021-12-29,152.82000732421875,154.33999633789062,147.2899932861328,148.25999450683594,148.25999450683594,51300200
+2021-12-30,147.44000244140625,148.85000610351562,144.85000610351562,145.14999389648438,145.14999389648438,44358000
+2021-12-31,146.16000366210938,148.61000061035156,143.5500030517578,143.89999389648438,143.89999389648438,49448100
+2022-01-03,145.13999938964844,151.64999389648438,145.02000427246094,150.24000549316406,150.24000549316406,59396600
+2022-01-04,151.00999450683594,152.4199981689453,140.6999969482422,144.4199981689453,144.4199981689453,80200500
+2022-01-05,142.82000732421875,143.75999450683594,135.2899932861328,136.14999389648438,136.14999389648438,65403200
+2022-01-06,136.19000244140625,138.0,131.77000427246094,136.22999572753906,136.22999572753906,64802900
+2022-01-07,136.27999877929688,137.44000244140625,131.1300048828125,132.0,132.0,58441100
+2022-01-10,129.0800018310547,132.4199981689453,125.02999877929688,132.0,132.0,84671300
+2022-01-11,133.4499969482422,138.99000549316406,131.58999633789062,137.30999755859375,137.30999755859375,77153900
+2022-01-12,138.58999633789062,140.57000732421875,135.77000427246094,137.47000122070312,137.47000122070312,69669600
+2022-01-13,139.44000244140625,141.25,131.80999755859375,132.74000549316406,132.74000549316406,76618100
+2022-01-14,131.67999267578125,137.0,131.42999267578125,136.8800048828125,136.8800048828125,71078400
+2022-01-18,134.5,136.38999938964844,131.58999633789062,131.92999267578125,131.92999267578125,56527400
+2022-01-19,133.5500030517578,134.57000732421875,128.02000427246094,128.27000427246094,128.27000427246094,69831800
+2022-01-20,126.04000091552734,128.50999450683594,121.41000366210938,121.88999938964844,121.88999938964844,91157300
+2022-01-21,120.13999938964844,125.0199966430664,118.38999938964844,118.80999755859375,118.80999755859375,95685300
+2022-01-24,115.4000015258789,116.7699966430664,107.5,116.52999877929688,116.52999877929688,116210100
+2022-01-25,114.0999984741211,114.81999969482422,109.86000061035156,111.12999725341797,111.12999725341797,85102900
+2022-01-26,114.55000305175781,117.16000366210938,108.62999725341797,110.70999908447266,110.70999908447266,94752600
+2022-01-27,111.95999908447266,112.75,101.94000244140625,102.5999984741211,102.5999984741211,125954100
+2022-01-28,101.55000305175781,105.4000015258789,99.3499984741211,105.23999786376953,105.23999786376953,98749500
+2022-01-31,107.93000030517578,114.30999755859375,106.9000015258789,114.25,114.25,97206000
+2022-02-01,116.75,117.26000213623047,112.7300033569336,116.77999877929688,116.77999877929688,122467900
+2022-02-02,129.88999938964844,130.05999755859375,120.63999938964844,122.76000213623047,122.76000213623047,180065000
+2022-02-03,120.31999969482422,125.37000274658203,118.81999969482422,120.08000183105469,120.08000183105469,103599500
+2022-02-04,120.33999633789062,124.95999908447266,118.58000183105469,123.5999984741211,123.5999984741211,86212000
+2022-02-07,123.55999755859375,127.62999725341797,122.79000091552734,123.66999816894531,123.66999816894531,81672500
+2022-02-08,122.37999725341797,128.7100067138672,122.05000305175781,128.22999572753906,128.22999572753906,84902800
+2022-02-09,129.60000610351562,132.9600067138672,127.6500015258789,132.85000610351562,132.85000610351562,92948900
+2022-02-10,128.83999633789062,131.75999450683594,124.61000061035156,125.7699966430664,125.7699966430664,108939900
+2022-02-11,126.13999938964844,127.16999816894531,111.80999755859375,113.18000030517578,113.18000030517578,164723200
+2022-02-14,115.51000213623047,118.37000274658203,113.45999908447266,114.2699966430664,114.2699966430664,135146400
+2022-02-15,117.19000244140625,121.87999725341797,114.36000061035156,121.47000122070312,121.47000122070312,143975900
+2022-02-16,119.05000305175781,119.54000091552734,114.22000122070312,117.69000244140625,117.69000244140625,119109600
+2022-02-17,116.26000213623047,116.9800033569336,112.26000213623047,112.37000274658203,112.37000274658203,98179600
+2022-02-18,113.9000015258789,115.63999938964844,109.88999938964844,113.83000183105469,113.83000183105469,114321200
+2022-02-22,115.2699966430664,119.19999694824219,113.61000061035156,115.6500015258789,115.6500015258789,141648500
+2022-02-23,117.4000015258789,118.6500015258789,109.04000091552734,109.76000213623047,109.76000213623047,120299400
+2022-02-24,104.55999755859375,116.95999908447266,104.26000213623047,116.61000061035156,116.61000061035156,142956600
+2022-02-25,117.16000366210938,121.2300033569336,116.04000091552734,121.05999755859375,121.05999755859375,127821000
+2022-02-28,120.30999755859375,124.61000061035156,119.19999694824219,123.33999633789062,123.33999633789062,124666100
+2022-03-01,122.33000183105469,122.43000030517578,112.80000305175781,113.83000183105469,113.83000183105469,126552200
+2022-03-02,115.47000122070312,119.4800033569336,113.30999755859375,118.27999877929688,118.27999877929688,118354500
+2022-03-03,118.12999725341797,118.26000213623047,111.05000305175781,111.9800033569336,111.9800033569336,123916700
+2022-03-04,112.0,113.0,106.80999755859375,108.41000366210938,108.41000366210938,100609400
+2022-03-07,108.52999877929688,109.52999877929688,102.81999969482422,102.94999694824219,102.94999694824219,92600000
+2022-03-08,102.80999755859375,109.9000015258789,100.08000183105469,105.52999877929688,105.52999877929688,135348300
+2022-03-09,108.41000366210938,111.70999908447266,106.8499984741211,111.05000305175781,111.05000305175781,102310300
+2022-03-10,108.88999938964844,109.06999969482422,103.06999969482422,106.45999908447266,106.45999908447266,102557400
+2022-03-11,108.12999725341797,108.19000244140625,104.08000183105469,104.29000091552734,104.29000091552734,87584400
+2022-03-14,102.98999786376953,105.23999786376953,101.04000091552734,102.25,102.25,89731700
+2022-03-15,102.66000366210938,109.69000244140625,101.79000091552734,109.33000183105469,109.33000183105469,112425500
+2022-03-16,111.5999984741211,115.41999816894531,109.88999938964844,115.37000274658203,115.37000274658203,113689800
+2022-03-17,112.13999938964844,114.2699966430664,109.70999908447266,111.69000244140625,111.69000244140625,103201700
+2022-03-18,111.27999877929688,114.93000030517578,110.55000305175781,113.45999908447266,113.45999908447266,105834800
+2022-03-21,113.7300033569336,117.56999969482422,112.54000091552734,115.91999816894531,115.91999816894531,101905900
+2022-03-22,115.43000030517578,117.94999694824219,113.80999755859375,114.77999877929688,114.77999877929688,101672600
+2022-03-23,114.29000091552734,117.55000305175781,112.20999908447266,113.91999816894531,113.91999816894531,90579200
+2022-03-24,114.95999908447266,120.55000305175781,113.70999908447266,120.52999877929688,120.52999877929688,121961300
+2022-03-25,119.91999816894531,121.4000015258789,117.25,119.66999816894531,119.66999816894531,95852400
+2022-03-28,117.69999694824219,120.41000366210938,116.70999908447266,120.23999786376953,120.23999786376953,92966100
+2022-03-29,122.27999877929688,123.70999908447266,119.58999633789062,123.2300033569336,123.2300033569336,94143000
+2022-03-30,123.04000091552734,125.66999816894531,118.58999633789062,119.22000122070312,119.22000122070312,99476900
+2022-03-31,116.30999755859375,116.37999725341797,109.0199966430664,109.33999633789062,109.33999633789062,147004800
+2022-04-01,110.4800033569336,111.41999816894531,106.0999984741211,108.19000244140625,108.19000244140625,111867100
+2022-04-04,109.97000122070312,110.94000244140625,107.02999877929688,110.52999877929688,110.52999877929688,90123900
+2022-04-05,109.69000244140625,110.4800033569336,106.05000305175781,106.81999969482422,106.81999969482422,79532000
+2022-04-06,104.44999694824219,105.73999786376953,101.70999908447266,103.66999816894531,103.66999816894531,105256600
+2022-04-07,103.91999816894531,105.23999786376953,100.91000366210938,103.72000122070312,103.72000122070312,91895500
+2022-04-08,102.51000213623047,102.98999786376953,100.41999816894531,101.0,101.0,92746700
+2022-04-11,98.5999984741211,98.66999816894531,95.94000244140625,97.37000274658203,97.37000274658203,95527700
+2022-04-12,98.77999877929688,99.58999633789062,94.5999984741211,95.0999984741211,95.0999984741211,89246400
+2022-04-13,95.30000305175781,98.33000183105469,94.70999908447266,97.73999786376953,97.73999786376953,77728400
+2022-04-14,98.37000274658203,98.38999938964844,92.91999816894531,93.05999755859375,93.05999755859375,73354400
+2022-04-18,92.02999877929688,95.16000366210938,91.63999938964844,93.88999938964844,93.88999938964844,80605800
+2022-04-19,93.38999938964844,97.06999969482422,92.83999633789062,96.93000030517578,96.93000030517578,77069500
+2022-04-20,97.83999633789062,97.91000366210938,93.19999694824219,94.0199966430664,94.0199966430664,62489000
+2022-04-21,95.16000366210938,96.2300033569336,89.23999786376953,89.8499984741211,89.8499984741211,76680600
+2022-04-22,90.02999877929688,91.45999908447266,87.94000244140625,88.13999938964844,88.13999938964844,75017700
+2022-04-25,89.86000061035156,91.37000274658203,88.61000061035156,90.69000244140625,90.69000244140625,93481000
+2022-04-26,89.73999786376953,90.12000274658203,85.08000183105469,85.16000366210938,85.16000366210938,89127400
+2022-04-27,84.25,87.9000015258789,84.0199966430664,84.91000366210938,84.91000366210938,83125100
+2022-04-28,86.66999816894531,90.58000183105469,84.77999877929688,89.63999938964844,89.63999938964844,91495400
+2022-04-29,88.05000305175781,91.79000091552734,85.37999725341797,85.5199966430664,85.5199966430664,82647700
+2022-05-02,85.66000366210938,90.37000274658203,85.31999969482422,89.83999633789062,89.83999633789062,98304100
+2022-05-03,89.8499984741211,92.20999908447266,89.01000213623047,91.12999725341797,91.12999725341797,126381800
+2022-05-04,98.18000030517578,99.69000244140625,91.69999694824219,99.41999816894531,99.41999816894531,225394100
+2022-05-05,97.6500015258789,97.83999633789062,92.16999816894531,93.87000274658203,93.87000274658203,153129800
+2022-05-06,94.33999633789062,98.18000030517578,92.6500015258789,95.33999633789062,95.33999633789062,144286600
+2022-05-09,92.87000274658203,93.73999786376953,85.37999725341797,86.36000061035156,86.36000061035156,144523700
+2022-05-10,89.18000030517578,90.7699966430664,85.41000366210938,88.7300033569336,88.7300033569336,137235500
+2022-05-11,87.83999633789062,93.45999908447266,86.52999877929688,87.91999816894531,87.91999816894531,136137900
+2022-05-12,86.5999984741211,88.55000305175781,83.2699966430664,87.05999755859375,87.05999755859375,129214200
+2022-05-13,88.30000305175781,96.56999969482422,88.22000122070312,95.12000274658203,95.12000274658203,138068100
+2022-05-16,93.86000061035156,98.16999816894531,93.08000183105469,94.23999786376953,94.23999786376953,131065700
+2022-05-17,97.87999725341797,103.19999694824219,97.54000091552734,102.47000122070312,102.47000122070312,164227200
+2022-05-18,100.0,104.22000122070312,95.70999908447266,96.27999877929688,96.27999877929688,142603200
+2022-05-19,96.69000244140625,100.69000244140625,95.08999633789062,96.66999816894531,96.66999816894531,141506200
+2022-05-20,98.38999938964844,98.63999938964844,88.26000213623047,93.5,93.5,164126800
+2022-05-23,91.66000366210938,95.19000244140625,90.91999816894531,95.06999969482422,95.06999969482422,128773000
+2022-05-24,92.54000091552734,93.41999816894531,89.62000274658203,91.16000366210938,91.16000366210938,123341400
+2022-05-25,90.43000030517578,93.88999938964844,89.5199966430664,92.6500015258789,92.6500015258789,111771100
+2022-05-26,91.33999633789062,100.33000183105469,90.73999786376953,98.75,98.75,128792700
+2022-05-27,100.13999938964844,102.4000015258789,99.37999725341797,102.26000213623047,102.26000213623047,104348400
+2022-05-31,102.43000030517578,104.55000305175781,100.04000091552734,101.86000061035156,101.86000061035156,125102900
+2022-06-01,102.12999725341797,103.56999969482422,99.55000305175781,101.22000122070312,101.22000122070312,99351400
+2022-06-02,100.77999877929688,109.5,100.77999877929688,108.58999633789062,108.58999633789062,120953800
+2022-06-03,105.80000305175781,109.38999938964844,104.6500015258789,106.30000305175781,106.30000305175781,110844700
+2022-06-06,108.2699966430664,109.56999969482422,104.2300033569336,105.6500015258789,105.6500015258789,96726900
+2022-06-07,104.23999786376953,106.23999786376953,102.61000061035156,105.27999877929688,105.27999877929688,79022900
+2022-06-08,104.56999969482422,105.8499984741211,100.41000366210938,101.9000015258789,101.9000015258789,97641900
+2022-06-09,101.56999969482422,103.94000244140625,98.73999786376953,98.80000305175781,98.80000305175781,95299000
+2022-06-10,98.81999969482422,99.93000030517578,94.25,94.81999969482422,94.81999969482422,102135400
+2022-06-13,91.26000213623047,92.02999877929688,86.63999938964844,86.98999786376953,86.98999786376953,98148800
+2022-06-14,87.41000366210938,88.30000305175781,85.81999969482422,86.98999786376953,86.98999786376953,84066600
+2022-06-15,87.9000015258789,90.86000061035156,86.19000244140625,89.30000305175781,89.30000305175781,95774800
+2022-06-16,86.62999725341797,86.7300033569336,80.63999938964844,82.05000305175781,82.05000305175781,102433300
+2022-06-17,82.19000244140625,82.94000244140625,79.43000030517578,81.56999969482422,81.56999969482422,105212300
+2022-06-21,84.16999816894531,85.80999755859375,82.5999984741211,83.79000091552734,83.79000091552734,87780600
+2022-06-22,84.4000015258789,86.37999725341797,83.30000305175781,83.75,83.75,86634700
+2022-06-23,84.31999969482422,84.41000366210938,80.2300033569336,82.43000030517578,82.43000030517578,100614600
+2022-06-24,83.55999755859375,87.52999877929688,83.08000183105469,87.08000183105469,87.08000183105469,88553900
+2022-06-27,87.36000061035156,88.22000122070312,85.25,86.16000366210938,86.16000366210938,74663500
+2022-06-28,85.70999908447266,86.7300033569336,80.43000030517578,80.77999877929688,80.77999877929688,95618600
+2022-06-29,79.55000305175781,79.75,76.51000213623047,77.98999786376953,77.98999786376953,104140900
+2022-06-30,77.7300033569336,78.91000366210938,75.4800033569336,76.47000122070312,76.47000122070312,105368600
+2022-07-01,75.19000244140625,75.44999694824219,72.69000244140625,73.66999816894531,73.66999816894531,87734200
+2022-07-05,71.9800033569336,75.20999908447266,71.5999984741211,75.19999694824219,75.19999694824219,95589000
+2022-07-06,75.16999816894531,76.27999877929688,73.55000305175781,75.3499984741211,75.3499984741211,85458900
+2022-07-07,77.19000244140625,79.98999786376953,76.9000015258789,79.30000305175781,79.30000305175781,83640900
+2022-07-08,78.30999755859375,80.47000122070312,77.4000015258789,79.3499984741211,79.3499984741211,83405900
+2022-07-11,77.8499984741211,78.29000091552734,75.83999633789062,76.94999694824219,76.94999694824219,76150300
+2022-07-12,76.9800033569336,77.44000244140625,74.43000030517578,76.36000061035156,76.36000061035156,77873200
+2022-07-13,74.94000244140625,79.11000061035156,74.4800033569336,77.5199966430664,77.5199966430664,79355000
+2022-07-14,78.2300033569336,79.25,76.0,78.5999984741211,78.5999984741211,83493600
+2022-07-15,79.36000061035156,81.19999694824219,77.9000015258789,81.11000061035156,81.11000061035156,76050600
+2022-07-18,82.20999908447266,84.47000122070312,80.94000244140625,81.43000030517578,81.43000030517578,90464300
+2022-07-19,82.76000213623047,86.41000366210938,82.19000244140625,85.87999725341797,85.87999725341797,85047500
+2022-07-20,85.38999938964844,89.91999816894531,85.08000183105469,89.43000030517578,89.43000030517578,88348600
+2022-07-21,89.5999984741211,91.58000183105469,88.22000122070312,91.08999633789062,91.08999633789062,90449300
+2022-07-22,90.19999694824219,90.69000244140625,87.04000091552734,88.0999984741211,88.0999984741211,76989700
+2022-07-25,86.56999969482422,87.5999984741211,85.12000274658203,87.54000091552734,87.54000091552734,70083000
+2022-07-26,87.0,87.75,84.70999908447266,85.25,85.25,69180400
+2022-07-27,86.94000244140625,90.62000274658203,86.29000091552734,89.81999969482422,89.81999969482422,78301600
+2022-07-28,90.41999816894531,92.22000122070312,88.58999633789062,91.66999816894531,91.66999816894531,79009200
+2022-07-29,90.69999694824219,94.80999755859375,90.55999755859375,94.47000122070312,94.47000122070312,76630700
+2022-08-01,95.58999633789062,98.38999938964844,93.95999908447266,96.77999877929688,96.77999877929688,96477500
+2022-08-02,95.70999908447266,100.91999816894531,95.36000061035156,99.29000091552734,99.29000091552734,116734100
+2022-08-03,94.83000183105469,98.7699966430664,93.62000274658203,98.08999633789062,98.08999633789062,131142000
+2022-08-04,97.5,104.58999633789062,97.26000213623047,103.91000366210938,103.91000366210938,125855800
+2022-08-05,101.05000305175781,103.86000061035156,100.9800033569336,102.30999755859375,102.30999755859375,93859900
+2022-08-08,100.05999755859375,101.80000305175781,97.98999786376953,100.06999969482422,100.06999969482422,92606800
+2022-08-09,97.94999694824219,98.05000305175781,93.66999816894531,95.54000091552734,95.54000091552734,89473700
+2022-08-10,98.44999694824219,99.3499984741211,95.61000061035156,99.05000305175781,99.05000305175781,83416100
+2022-08-11,99.93000030517578,102.37000274658203,98.0,98.12000274658203,98.12000274658203,77516900
+2022-08-12,99.19999694824219,101.4000015258789,98.4800033569336,100.83000183105469,100.83000183105469,72316300
+2022-08-15,100.51000213623047,101.8499984741211,99.80000305175781,101.01000213623047,101.01000213623047,61327100
+2022-08-16,100.83999633789062,101.44999694824219,98.31999969482422,100.19999694824219,100.19999694824219,60220700
+2022-08-17,99.26000213623047,99.63999938964844,96.7300033569336,98.2699966430664,98.2699966430664,63735600
+2022-08-18,97.73999786376953,101.06999969482422,96.7300033569336,100.44000244140625,100.44000244140625,76059500
+2022-08-19,98.66999816894531,99.25,94.58999633789062,95.94999694824219,95.94999694824219,67221700
+2022-08-22,94.4000015258789,95.0199966430664,92.36000061035156,92.83999633789062,92.83999633789062,61837300
+2022-08-23,92.38999938964844,94.44000244140625,92.11000061035156,92.48999786376953,92.48999786376953,52927000
+2022-08-24,92.20999908447266,93.37999725341797,90.9000015258789,92.7300033569336,92.7300033569336,56520400
+2022-08-25,93.13999938964844,97.56999969482422,93.13999938964844,97.18000030517578,97.18000030517578,61016200
+2022-08-26,96.29000091552734,97.5999984741211,91.12000274658203,91.18000030517578,91.18000030517578,65552500
+2022-08-29,90.05000305175781,91.19000244140625,88.26000213623047,88.48999786376953,88.48999786376953,61142500
+2022-08-30,90.05999755859375,90.1500015258789,85.33999633789062,86.94000244140625,86.94000244140625,69087100
+2022-08-31,86.27999877929688,86.72000122070312,83.72000122070312,84.87000274658203,84.87000274658203,64991700
+2022-09-01,82.3499984741211,82.76000213623047,78.5199966430664,82.33000183105469,82.33000183105469,94854700
+2022-09-02,83.31999969482422,83.6500015258789,79.80999755859375,80.23999786376953,80.23999786376953,84924400
+2022-09-06,80.41000366210938,80.88999938964844,78.37000274658203,78.72000122070312,78.72000122070312,68727300
+2022-09-07,79.23999786376953,80.25,77.73999786376953,79.61000061035156,79.61000061035156,67891200
+2022-09-08,80.02999877929688,83.44999694824219,79.23999786376953,82.77999877929688,82.77999877929688,89089300
+2022-09-09,84.02999877929688,85.68000030517578,83.83999633789062,85.44999694824219,85.44999694824219,68907700
+2022-09-12,84.88999938964844,85.3499984741211,83.45999908447266,84.63999938964844,84.63999938964844,71922500
+2022-09-13,80.95999908447266,81.47000122070312,76.80000305175781,77.02999877929688,77.02999877929688,80921200
+2022-09-14,77.0999984741211,78.08000183105469,75.87000274658203,77.44999694824219,77.44999694824219,71483000
+2022-09-15,76.63999938964844,77.97000122070312,74.91000366210938,76.66000366210938,76.66000366210938,81818000
+2022-09-16,75.62000274658203,76.81999969482422,74.68000030517578,76.51000213623047,76.51000213623047,75300200
+2022-09-19,75.38999938964844,77.33999633789062,75.3499984741211,76.7699966430664,76.7699966430664,64966900
+2022-09-20,76.08000183105469,76.58000183105469,74.7300033569336,75.25,75.25,51129100
+2022-09-21,75.44000244140625,78.41000366210938,74.44999694824219,74.4800033569336,74.4800033569336,82069700
+2022-09-22,73.88999938964844,74.29000091552734,69.16999816894531,69.5,69.5,101436900
+2022-09-23,68.0,69.08000183105469,66.81999969482422,67.95999908447266,67.95999908447266,87690000
+2022-09-26,67.87000274658203,68.73999786376953,66.25,66.30000305175781,66.30000305175781,82898700
+2022-09-27,67.9000015258789,68.77999877929688,66.0,67.16999816894531,67.16999816894531,94871800
+2022-09-28,67.11000061035156,68.80000305175781,66.55999755859375,68.36000061035156,68.36000061035156,72389500
+2022-09-29,67.1500015258789,67.19999694824219,62.83000183105469,64.13999938964844,64.13999938964844,102552400
+2022-09-30,63.619998931884766,65.91000366210938,63.34000015258789,63.36000061035156,63.36000061035156,81664100
+2022-10-03,64.45999908447266,66.91000366210938,63.38999938964844,66.11000061035156,66.11000061035156,83841600
+2022-10-04,68.2699966430664,69.18000030517578,67.33000183105469,67.9000015258789,67.9000015258789,77160500
+2022-10-05,66.58999633789062,68.69000244140625,64.5199966430664,67.94000244140625,67.94000244140625,87127400
+2022-10-06,67.81999969482422,70.29000091552734,67.66000366210938,67.8499984741211,67.8499984741211,98325900
+2022-10-07,64.01000213623047,64.02999877929688,58.220001220703125,58.439998626708984,58.439998626708984,163786300
+2022-10-10,57.310001373291016,58.790000915527344,56.29999923706055,57.810001373291016,57.810001373291016,112241800
+2022-10-11,57.209999084472656,58.91999816894531,56.04999923706055,57.630001068115234,57.630001068115234,114054800
+2022-10-12,57.45000076293945,58.31999969482422,56.31999969482422,57.849998474121094,57.849998474121094,89264200
+2022-10-13,55.52000045776367,60.13999938964844,54.56999969482422,58.939998626708984,58.939998626708984,131159800
+2022-10-14,59.599998474121094,59.939998626708984,55.84000015258789,55.939998626708984,55.939998626708984,96959300
+2022-10-17,57.349998474121094,58.5099983215332,57.099998474121094,57.959999084472656,57.959999084472656,76977600
+2022-10-18,59.90999984741211,60.4900016784668,56.400001525878906,57.91999816894531,57.91999816894531,103064500
+2022-10-19,57.33000183105469,59.040000915527344,56.56999969482422,57.22999954223633,57.22999954223633,75704800
+2022-10-20,57.470001220703125,60.20000076293945,57.400001525878906,57.77000045776367,57.77000045776367,79552600
+2022-10-21,57.220001220703125,58.90999984741211,55.709999084472656,58.81999969482422,58.81999969482422,95366400
+2022-10-24,58.56999969482422,59.0,56.65999984741211,58.70000076293945,58.70000076293945,76305400
+2022-10-25,58.77000045776367,61.97999954223633,58.689998626708984,61.470001220703125,61.470001220703125,85501900
+2022-10-26,59.689998626708984,61.77000045776367,59.150001525878906,59.72999954223633,59.72999954223633,79761600
+2022-10-27,61.599998474121094,62.720001220703125,58.5099983215332,58.599998474121094,58.599998474121094,83871400
+2022-10-28,59.099998474121094,62.349998474121094,58.91999816894531,62.0099983215332,62.0099983215332,78198600
+2022-10-31,60.75,61.86000061035156,59.529998779296875,60.060001373291016,60.060001373291016,73274100
+2022-11-01,61.4900016784668,61.9900016784668,59.43000030517578,59.65999984741211,59.65999984741211,83806700
+2022-11-02,63.0,63.93000030517578,58.56999969482422,58.630001068115234,58.630001068115234,142669400
+2022-11-03,58.11000061035156,62.279998779296875,58.029998779296875,60.11000061035156,60.11000061035156,95279900
+2022-11-04,62.5,63.0,60.529998779296875,62.189998626708984,62.189998626708984,84791300
+2022-11-07,62.93000030517578,63.529998779296875,61.400001525878906,63.08000183105469,63.08000183105469,62722500
+2022-11-08,64.08999633789062,64.95999908447266,62.369998931884766,63.849998474121094,63.849998474121094,75938000
+2022-11-09,62.279998779296875,63.04999923706055,59.79999923706055,59.91999816894531,59.91999816894531,62940300
+2022-11-10,64.30000305175781,68.80000305175781,63.619998931884766,68.47000122070312,68.47000122070312,107996300
+2022-11-11,69.58000183105469,73.31999969482422,68.29000091552734,72.37000274658203,72.37000274658203,111709500
+2022-11-14,75.22000122070312,75.25,72.66999816894531,73.52999877929688,73.52999877929688,108892800
+2022-11-15,77.26000213623047,79.16000366210938,75.38999938964844,76.37000274658203,76.37000274658203,108946300
+2022-11-16,73.66000366210938,74.83000183105469,71.93000030517578,72.69999694824219,72.69999694824219,79968000
+2022-11-17,70.55999755859375,74.37999725341797,70.16000366210938,73.9000015258789,73.9000015258789,82320800
+2022-11-18,75.06999969482422,75.3499984741211,72.18000030517578,73.56999969482422,73.56999969482422,73223200
+2022-11-21,72.20999908447266,72.9800033569336,71.56999969482422,72.45999908447266,72.45999908447266,51536300
+2022-11-22,72.72000122070312,75.33000183105469,72.11000061035156,75.25,75.25,55450200
+2022-11-23,75.48999786376953,78.22000122070312,75.30000305175781,76.4000015258789,76.4000015258789,81623600
+2022-11-25,75.66999816894531,76.04000091552734,74.75,75.13999938964844,75.13999938964844,26018900
+2022-11-28,73.80999755859375,75.47000122070312,72.56999969482422,73.19000244140625,73.19000244140625,45383800
+2022-11-29,73.62000274658203,74.48999786376953,72.77999877929688,73.38999938964844,73.38999938964844,51846400
+2022-11-30,73.37999725341797,77.69999694824219,72.80999755859375,77.62999725341797,77.62999725341797,88468400
+2022-12-01,78.30999755859375,79.2300033569336,76.44000244140625,77.4800033569336,77.4800033569336,59833400
+2022-12-02,75.05000305175781,76.27999877929688,73.6500015258789,74.9800033569336,74.9800033569336,64377200
+2022-12-05,74.54000091552734,75.16999816894531,72.81999969482422,73.62000274658203,73.62000274658203,47022200
+2022-12-06,73.08000183105469,73.38999938964844,69.4000015258789,70.2699966430664,70.2699966430664,64965200
+2022-12-07,69.52999877929688,71.37000274658203,69.27999877929688,70.13999938964844,70.13999938964844,59180100
+2022-12-08,70.13999938964844,71.22000122070312,69.0,70.47000122070312,70.47000122070312,56734100
+2022-12-09,69.48999786376953,70.66999816894531,68.5199966430664,68.58999633789062,68.58999633789062,59058300
+2022-12-12,68.54000091552734,70.66999816894531,67.52999877929688,70.66999816894531,70.66999816894531,60968300
+2022-12-13,74.87000274658203,75.20999908447266,70.66000366210938,71.6500015258789,71.6500015258789,72458000
+2022-12-14,70.93000030517578,72.0,68.31999969482422,68.93000030517578,68.93000030517578,67278000
+2022-12-15,67.5999984741211,68.20999908447266,66.12000274658203,66.52999877929688,66.52999877929688,58557000
+2022-12-16,66.25,67.19000244140625,64.80000305175781,65.41000366210938,65.41000366210938,62438600
+2022-12-19,65.12000274658203,65.58999633789062,63.709999084472656,64.58999633789062,64.58999633789062,46246900
+2022-12-20,63.7599983215332,66.05999755859375,63.52000045776367,65.05000305175781,65.05000305175781,52431300
+2022-12-21,65.43000030517578,67.8499984741211,65.20999908447266,67.68000030517578,67.68000030517578,44167600
+2022-12-22,66.08000183105469,66.30999755859375,62.2599983215332,63.86000061035156,63.86000061035156,73917700
+2022-12-23,63.11000061035156,64.66000366210938,62.720001220703125,64.5199966430664,64.5199966430664,45923000
+2022-12-27,63.869998931884766,64.27999877929688,62.970001220703125,63.27000045776367,63.27000045776367,36086000
+2022-12-28,62.540000915527344,63.540000915527344,61.959999084472656,62.56999969482422,62.56999969482422,39526500
+2022-12-29,63.63999938964844,65.18000030517578,63.060001373291016,64.81999969482422,64.81999969482422,41428500
+2022-12-30,63.77000045776367,64.81999969482422,63.13999938964844,64.7699966430664,64.7699966430664,37127000
+2023-01-03,66.0,66.87999725341797,63.59000015258789,64.0199966430664,64.0199966430664,46851800
+2023-01-04,65.0,65.79000091552734,63.310001373291016,64.66000366210938,64.66000366210938,47477100
+2023-01-05,64.1500015258789,64.3499984741211,62.29999923706055,62.33000183105469,62.33000183105469,46159500
+2023-01-06,63.150001525878906,64.30000305175781,60.04999923706055,63.959999084472656,63.959999084472656,70161300
+2023-01-09,66.22000122070312,69.31999969482422,65.66999816894531,67.23999786376953,67.23999786376953,69741300
+2023-01-10,66.66999816894531,68.1500015258789,66.55999755859375,68.05000305175781,68.05000305175781,41149600
+2023-01-11,68.38999938964844,69.12999725341797,67.22000122070312,69.05999755859375,69.05999755859375,44470100
+2023-01-12,70.06999969482422,71.6500015258789,67.18000030517578,70.80000305175781,70.80000305175781,70066200
+2023-01-13,69.83999633789062,71.0999984741211,69.2300033569336,71.0,71.0,45757400
+2023-01-17,70.87000274658203,72.66000366210938,70.6500015258789,71.58999633789062,71.58999633789062,42621300
+2023-01-18,71.87000274658203,72.77999877929688,70.5,70.52999877929688,70.52999877929688,39538700
+2023-01-19,68.97000122070312,69.25,67.2699966430664,67.70999908447266,67.70999908447266,47189900
+2023-01-20,68.01000213623047,70.12999725341797,67.44999694824219,70.06999969482422,70.06999969482422,47757600
+2023-01-23,72.22000122070312,76.58999633789062,71.54000091552734,76.52999877929688,76.52999877929688,84293200
+2023-01-24,73.75,75.63999938964844,73.41999816894531,74.69999694824219,74.69999694824219,60822600
+2023-01-25,72.9000015258789,75.12000274658203,72.08999633789062,74.91000366210938,74.91000366210938,49932600
+2023-01-26,76.5,77.08000183105469,74.27999877929688,75.16000366210938,75.16000366210938,49583900
+2023-01-27,73.69999694824219,76.73999786376953,73.48999786376953,75.4000015258789,75.4000015258789,58118600
+2023-01-30,74.2300033569336,74.63999938964844,72.4000015258789,72.44999694824219,72.44999694824219,48105200
+2023-01-31,72.26000213623047,75.19999694824219,72.02999877929688,75.1500015258789,75.1500015258789,71669100
+2023-02-01,78.47000122070312,85.4800033569336,77.87999725341797,84.63999938964844,84.63999938964844,152548200
+2023-02-02,84.29000091552734,88.94000244140625,83.19999694824219,88.30999755859375,88.30999755859375,97762100
+2023-02-03,86.66000366210938,88.80000305175781,85.83000183105469,86.08999633789062,86.08999633789062,66557800
+2023-02-06,84.62999725341797,86.27999877929688,83.22000122070312,83.68000030517578,83.68000030517578,53008900
+2023-02-07,84.31999969482422,86.25,82.5199966430664,85.91000366210938,85.91000366210938,65291900
+2023-02-08,85.87999725341797,88.0,84.54000091552734,84.69000244140625,84.69000244140625,54140400
+2023-02-09,85.87999725341797,86.66999816894531,82.76000213623047,83.20999908447266,83.20999908447266,46525400
+2023-02-10,82.29000091552734,82.70999908447266,80.47000122070312,81.4800033569336,81.4800033569336,49332600
+2023-02-13,81.56999969482422,84.1500015258789,80.9000015258789,83.12999725341797,83.12999725341797,45400000
+2023-02-14,82.69999694824219,86.19000244140625,81.7699966430664,85.94999694824219,85.94999694824219,55979700
+2023-02-15,85.0999984741211,85.88999938964844,83.31999969482422,85.18000030517578,85.18000030517578,46430200
+2023-02-16,82.9800033569336,83.3499984741211,80.05000305175781,80.08000183105469,80.08000183105469,57755200
+2023-02-17,79.5999984741211,79.6500015258789,77.37000274658203,78.5,78.5,47826600
+2023-02-21,77.1500015258789,78.45999908447266,76.44999694824219,76.7699966430664,76.7699966430664,44045600
+2023-02-22,76.93000030517578,78.12999725341797,75.91999816894531,76.61000061035156,76.61000061035156,50286800
+2023-02-23,80.62999725341797,81.79000091552734,77.97000122070312,79.75,79.75,76391300
+2023-02-24,77.75,78.80999755859375,76.94000244140625,78.08999633789062,78.08999633789062,46700000
+2023-02-27,79.63999938964844,80.12000274658203,78.52999877929688,78.7699966430664,78.7699966430664,45617300
+2023-02-28,77.87000274658203,80.13999938964844,77.41999816894531,78.58000183105469,78.58000183105469,44220100
+2023-03-01,78.55000305175781,80.29000091552734,77.87999725341797,78.29000091552734,78.29000091552734,44266000
+2023-03-02,77.56999969482422,80.91999816894531,76.6500015258789,80.44000244140625,80.44000244140625,60108600
+2023-03-03,80.4000015258789,81.62999725341797,79.33999633789062,81.5199966430664,81.5199966430664,54536200
+2023-03-06,82.02999877929688,83.30000305175781,81.04000091552734,81.16000366210938,81.16000366210938,54541300
+2023-03-07,81.06999969482422,84.8499984741211,80.66999816894531,82.11000061035156,82.11000061035156,70959000
+2023-03-08,82.79000091552734,85.7699966430664,82.27999877929688,85.37000274658203,85.37000274658203,69529800
+2023-03-09,85.29000091552734,87.80999755859375,83.58999633789062,84.02999877929688,84.02999877929688,79496700
+2023-03-10,84.47000122070312,85.44999694824219,81.62999725341797,82.66999816894531,82.66999816894531,70273600
+2023-03-13,81.38999938964844,83.83000183105469,78.5199966430664,82.01000213623047,82.01000213623047,65269100
+2023-03-14,83.66999816894531,88.30000305175781,83.58999633789062,87.44999694824219,87.44999694824219,66616300
+2023-03-15,86.7699966430664,90.41999816894531,86.22000122070312,89.68000030517578,89.68000030517578,86177400
+2023-03-16,89.72000122070312,96.69000244140625,89.0199966430664,96.5999984741211,96.5999984741211,115839200
+2023-03-17,96.66000366210938,98.75,95.94000244140625,97.83999633789062,97.83999633789062,94080800
+2023-03-20,96.30000305175781,96.94000244140625,92.9000015258789,96.80999755859375,96.80999755859375,92008900
+2023-03-21,97.0,99.45999908447266,93.63999938964844,95.93000030517578,95.93000030517578,85285300
+2023-03-22,95.6500015258789,101.69999694824219,95.63999938964844,97.58000183105469,97.58000183105469,110816300
+2023-03-23,100.05000305175781,102.43000030517578,98.66999816894531,100.27999877929688,100.27999877929688,84088900
+2023-03-24,99.18000030517578,99.5199966430664,96.73999786376953,97.94999694824219,97.94999694824219,64712400
+2023-03-27,98.0199966430664,98.93000030517578,95.43000030517578,96.61000061035156,96.61000061035156,57461400
+2023-03-28,96.7699966430664,96.94000244140625,92.87000274658203,94.55999755859375,94.55999755859375,59150100
+2023-03-29,96.06999969482422,96.91000366210938,94.87000274658203,96.08999633789062,96.08999633789062,55326000
+2023-03-30,98.0,99.52999877929688,97.25,97.87999725341797,97.87999725341797,59678500
+2023-03-31,96.33999633789062,98.36000061035156,95.2699966430664,98.01000213623047,98.01000213623047,55861100
+2023-04-03,96.69999694824219,96.79000091552734,94.80999755859375,96.55999755859375,96.55999755859375,50655300
+2023-04-04,97.04000091552734,97.2699966430664,95.20999908447266,95.87000274658203,95.87000274658203,43195900
+2023-04-05,94.3499984741211,94.5,91.36000061035156,92.55999755859375,92.55999755859375,52979300
+2023-04-06,91.47000122070312,92.91000366210938,90.62000274658203,92.47000122070312,92.47000122070312,47778400
+2023-04-10,91.31999969482422,95.80000305175781,91.0199966430664,95.4800033569336,95.4800033569336,52536300
+2023-04-11,96.05999755859375,96.06999969482422,92.69000244140625,94.02999877929688,94.02999877929688,51935800
+2023-04-12,94.97000122070312,95.0,91.73999786376953,92.33000183105469,92.33000183105469,53383100
+2023-04-13,92.79000091552734,93.16000366210938,91.83000183105469,92.08999633789062,92.08999633789062,40572500
+2023-04-14,91.81999969482422,92.97000122070312,90.5,91.75,91.75,38734800
+2023-04-17,90.2300033569336,90.69000244140625,88.30000305175781,89.87000274658203,89.87000274658203,47250800
+2023-04-18,91.61000061035156,92.16000366210938,89.33000183105469,89.77999877929688,89.77999877929688,46246300
+2023-04-19,88.51000213623047,90.54000091552734,88.22000122070312,89.94000244140625,89.94000244140625,37344500
+2023-04-20,88.83000183105469,91.58000183105469,88.7300033569336,90.11000061035156,90.11000061035156,47082700
+2023-04-21,89.80000305175781,89.80000305175781,88.05999755859375,88.43000030517578,88.43000030517578,41118300
+2023-04-24,88.11000061035156,88.63999938964844,86.33999633789062,87.56999969482422,87.56999969482422,40423800
+2023-04-25,86.9000015258789,87.05999755859375,83.76000213623047,83.80000305175781,83.80000305175781,52771500
+2023-04-26,86.51000213623047,87.3499984741211,85.31999969482422,85.94000244140625,85.94000244140625,47786600
+2023-04-27,86.41000366210938,87.56999969482422,84.08999633789062,87.44000244140625,87.44000244140625,53087200
+2023-04-28,87.0199966430664,89.75,86.44000244140625,89.37000274658203,89.37000274658203,50652100
+2023-05-01,91.02999877929688,91.04000091552734,88.61000061035156,89.69000244140625,89.69000244140625,59358700
+2023-05-02,89.31999969482422,90.45999908447266,88.12000274658203,89.91000366210938,89.91000366210938,70483500
+2023-05-03,83.54000091552734,85.4800033569336,81.0199966430664,81.62000274658203,81.62000274658203,109482200
+2023-05-04,81.56999969482422,91.63999938964844,81.11000061035156,86.61000061035156,86.61000061035156,122840500
+2023-05-05,84.98999786376953,90.43000030517578,84.72000122070312,89.83999633789062,89.83999633789062,78407400
+2023-05-08,89.98999786376953,95.66000366210938,89.16999816894531,95.04000091552734,95.04000091552734,95503200
+2023-05-09,94.88999938964844,96.16000366210938,93.43000030517578,95.05999755859375,95.05999755859375,68674800
+2023-05-10,96.41999816894531,99.94000244140625,96.12000274658203,97.0199966430664,97.0199966430664,95619500
+2023-05-11,98.16000366210938,99.19000244140625,96.13999938964844,97.0999984741211,97.0999984741211,57061000
+2023-05-12,96.83000183105469,97.44999694824219,93.68000030517578,95.26000213623047,95.26000213623047,53790400
+2023-05-15,95.19999694824219,97.43000030517578,93.44999694824219,97.4000015258789,97.4000015258789,51749200
+2023-05-16,97.38999938964844,103.27999877929688,97.30999755859375,101.4800033569336,101.4800033569336,90622900
+2023-05-17,101.79000091552734,104.13999938964844,100.05000305175781,103.75,103.75,75240900
+2023-05-18,103.9800033569336,108.0999984741211,103.93000030517578,107.93000030517578,107.93000030517578,74338700
+2023-05-19,106.36000061035156,107.29000091552734,104.62000274658203,105.81999969482422,105.81999969482422,67830600
+2023-05-22,104.68000030517578,108.79000091552734,103.48999786376953,108.0,108.0,65424200
+2023-05-23,107.25,110.98999786376953,107.19000244140625,108.12000274658203,108.12000274658203,73099100
+2023-05-24,105.9800033569336,108.91000366210938,105.63999938964844,108.2699966430664,108.2699966430664,65910500
+2023-05-25,117.30999755859375,120.69000244140625,115.80000305175781,120.3499984741211,120.3499984741211,108514700
+2023-05-26,122.45999908447266,127.43000030517578,120.88999938964844,127.02999877929688,127.02999877929688,92922800
+2023-05-30,130.4199981689453,130.7899932861328,123.51000213623047,125.2699966430664,125.2699966430664,98902300
+2023-05-31,122.41999816894531,123.95999908447266,117.86000061035156,118.20999908447266,118.20999908447266,87552200
+2023-06-01,117.29000091552734,121.27999877929688,116.5999984741211,119.47000122070312,119.47000122070312,66032900
+2023-06-02,120.75,121.66000366210938,117.68000030517578,117.86000061035156,117.86000061035156,52331100
+2023-06-05,116.58999633789062,119.31999969482422,116.41999816894531,117.93000030517578,117.93000030517578,52602900
+2023-06-06,117.91000366210938,124.41999816894531,117.73999786376953,124.2300033569336,124.2300033569336,75257500
+2023-06-07,124.02999877929688,125.33999633789062,117.06999969482422,117.83000183105469,117.83000183105469,81755200
+2023-06-08,118.30000305175781,122.20999908447266,117.05000305175781,121.05000305175781,121.05000305175781,65246900
+2023-06-09,123.56999969482422,127.25,123.55000305175781,124.91999816894531,124.91999816894531,75051600
+2023-06-12,128.52000427246094,130.47999572753906,126.4000015258789,129.19000244140625,129.19000244140625,85394700
+2023-06-13,132.32000732421875,132.8300018310547,122.44999694824219,124.52999877929688,124.52999877929688,132461900
+2023-06-14,126.52999877929688,127.7300033569336,123.80999755859375,127.33000183105469,127.33000183105469,95888100
+2023-06-15,125.38999938964844,125.69999694824219,122.26000213623047,124.23999786376953,124.23999786376953,85587100
+2023-06-16,125.81999969482422,125.8499984741211,119.9000015258789,120.08000183105469,120.08000183105469,81846900
+2023-06-20,119.08999633789062,121.75,117.69999694824219,118.93000030517578,118.93000030517578,58851800
+2023-06-21,118.48999786376953,119.19000244140625,111.66999816894531,112.11000061035156,112.11000061035156,82835600
+2023-06-22,112.23999786376953,114.0,109.8499984741211,110.69999694824219,110.69999694824219,70754800
+2023-06-23,109.30999755859375,111.0999984741211,107.45999908447266,110.01000213623047,110.01000213623047,73545600
+2023-06-26,110.94999694824219,112.55000305175781,107.19999694824219,107.51000213623047,107.51000213623047,68557000
+2023-06-27,108.56999969482422,110.97000122070312,107.08000183105469,110.38999938964844,110.38999938964844,59381600
+2023-06-28,108.20999908447266,111.77999877929688,107.62999725341797,110.16999816894531,110.16999816894531,67534100
+2023-06-29,112.06999969482422,112.76000213623047,109.83999633789062,111.23999786376953,111.23999786376953,58347200
+2023-06-30,113.02999877929688,114.69000244140625,112.41000366210938,113.91000366210938,113.91000366210938,53331900
+2023-07-03,115.16000366210938,116.7300033569336,114.51000213623047,115.81999969482422,115.81999969482422,31860000
+2023-07-05,116.0999984741211,117.66000366210938,113.86000061035156,113.94999694824219,113.94999694824219,49501600
+2023-07-06,112.06999969482422,113.79000091552734,110.30999755859375,113.4800033569336,113.4800033569336,42342000
+2023-07-07,114.16000366210938,115.33000183105469,113.04000091552734,113.16999816894531,113.16999816894531,37135100
+2023-07-10,113.0,113.61000061035156,109.87999725341797,113.58000183105469,113.58000183105469,49330200
+2023-07-11,111.66000366210938,113.2699966430664,109.5,111.31999969482422,111.31999969482422,59899500
+2023-07-12,112.88999938964844,115.4000015258789,112.30999755859375,114.58000183105469,114.58000183105469,57993100
+2023-07-13,115.76000213623047,116.16000366210938,113.58000183105469,115.91999816894531,115.91999816894531,49206700
+2023-07-14,116.16999816894531,122.12000274658203,115.25,115.94000244140625,115.94000244140625,91847300
+2023-07-17,115.94999694824219,118.83999633789062,112.7300033569336,118.31999969482422,118.31999969482422,68593300
+2023-07-18,117.55000305175781,118.43000030517578,115.19000244140625,117.93000030517578,117.93000030517578,57980100
+2023-07-19,121.30000305175781,121.66999816894531,115.55000305175781,116.43000030517578,116.43000030517578,70363100
+2023-07-20,114.95999908447266,115.05000305175781,109.23999786376953,110.25,110.25,76340400
+2023-07-21,110.97000122070312,112.30000305175781,109.54000091552734,110.94999694824219,110.94999694824219,76778100
+2023-07-24,110.62000274658203,111.30999755859375,108.55000305175781,110.61000061035156,110.61000061035156,45583600
+2023-07-25,111.13999938964844,114.05000305175781,111.0,113.0,113.0,44916300
+2023-07-26,111.91000366210938,112.36000061035156,109.30000305175781,110.08999633789062,110.08999633789062,51721700
+2023-07-27,111.79000091552734,115.08000183105469,110.51000213623047,111.0999984741211,111.0999984741211,70678000
+2023-07-28,113.37999725341797,114.86000061035156,112.44000244140625,112.95999908447266,112.95999908447266,55526000
+2023-07-31,114.16000366210938,114.68000030517578,112.3499984741211,114.4000015258789,114.4000015258789,54187300
+2023-08-01,114.26000213623047,118.19000244140625,113.16000366210938,117.5999984741211,117.5999984741211,95279300
+2023-08-02,119.48999786376953,119.5,107.37999725341797,109.3499984741211,109.3499984741211,173372000
+2023-08-03,108.94999694824219,114.95999908447266,108.94999694824219,113.1500015258789,113.1500015258789,90605400
+2023-08-04,114.4800033569336,118.8499984741211,113.95999908447266,115.81999969482422,115.81999969482422,83083100
+2023-08-07,116.36000061035156,119.08000183105469,115.48999786376953,116.80999755859375,116.80999755859375,65854800
+2023-08-08,114.94000244140625,115.45999908447266,111.41000366210938,113.2300033569336,113.2300033569336,54141800
+2023-08-09,112.88999938964844,113.1500015258789,108.77999877929688,110.47000122070312,110.47000122070312,56257100
+2023-08-10,111.30000305175781,113.88999938964844,109.47000122070312,110.2300033569336,110.2300033569336,57297800
+2023-08-11,108.8499984741211,109.06999969482422,106.4800033569336,107.56999969482422,107.56999969482422,55618700
+2023-08-14,106.75,111.98999786376953,105.41999816894531,111.9800033569336,111.9800033569336,57421800
+2023-08-15,111.98999786376953,113.18000030517578,110.16999816894531,111.3499984741211,111.3499984741211,53816600
+2023-08-16,110.08999633789062,110.44000244140625,106.9800033569336,107.19000244140625,107.19000244140625,54327300
+2023-08-17,107.62000274658203,107.8499984741211,104.0999984741211,104.44000244140625,104.44000244140625,59064300
+2023-08-18,102.4000015258789,106.06999969482422,101.68000030517578,105.44999694824219,105.44999694824219,59884300
+2023-08-21,106.19999694824219,108.54000091552734,105.66999816894531,108.22000122070312,108.22000122070312,49319200
+2023-08-22,109.4000015258789,109.72000122070312,104.8499984741211,105.66000366210938,105.66000366210938,47335100
+2023-08-23,105.6500015258789,110.08000183105469,105.0,109.43000030517578,109.43000030517578,54656300
+2023-08-24,111.05999755859375,111.63999938964844,100.87000274658203,101.80000305175781,101.80000305175781,109179100
+2023-08-25,101.16999816894531,104.12000274658203,99.58000183105469,102.25,102.25,74793100
+2023-08-28,103.47000122070312,104.06999969482422,100.88999938964844,102.61000061035156,102.61000061035156,55386800
+2023-08-29,102.11000061035156,106.56999969482422,101.79000091552734,105.91999816894531,105.91999816894531,50850300
+2023-08-30,105.4000015258789,107.66999816894531,104.5,106.58999633789062,106.58999633789062,54847300
+2023-08-31,106.19000244140625,108.05999755859375,104.86000061035156,105.72000122070312,105.72000122070312,58919000
+2023-09-01,107.0,110.05999755859375,106.61000061035156,109.44999694824219,109.44999694824219,54808900
+2023-09-05,109.0,111.81999969482422,106.30000305175781,110.77999877929688,110.77999877929688,66042200
+2023-09-06,110.55999755859375,111.33000183105469,108.22000122070312,109.27999877929688,109.27999877929688,47736700
+2023-09-07,106.13999938964844,107.69000244140625,105.08999633789062,106.58999633789062,106.58999633789062,49080100
+2023-09-08,107.0199966430664,109.73999786376953,105.75,106.08999633789062,106.08999633789062,46232000
+2023-09-11,107.31999969482422,107.51000213623047,103.0,105.31999969482422,105.31999969482422,50611300
+2023-09-12,104.19999694824219,106.73999786376953,103.18000030517578,105.30999755859375,105.30999755859375,44413600
+2023-09-13,105.0999984741211,108.73999786376953,104.83000183105469,107.70999908447266,107.70999908447266,44702300
+2023-09-14,108.43000030517578,109.1500015258789,106.22000122070312,106.62999725341797,106.62999725341797,45920600
+2023-09-15,106.06999969482422,106.76000213623047,101.27999877929688,101.48999786376953,101.48999786376953,71017600
+2023-09-18,100.81999969482422,102.98999786376953,99.44999694824219,102.37000274658203,102.37000274658203,49061300
+2023-09-19,101.75,102.86000061035156,100.69999694824219,101.61000061035156,101.61000061035156,41704100
+2023-09-20,102.36000061035156,103.94000244140625,100.27999877929688,100.33999633789062,100.33999633789062,55180600
+2023-09-21,98.5999984741211,98.87000274658203,95.83999633789062,96.11000061035156,96.11000061035156,59628600
+2023-09-22,96.91999816894531,98.41999816894531,95.61000061035156,96.19999694824219,96.19999694824219,52169400
+2023-09-25,95.94999694824219,97.44999694824219,94.45999908447266,97.37999725341797,97.37999725341797,43223700
+2023-09-26,96.5,97.83000183105469,95.2699966430664,95.95999908447266,95.95999908447266,42866500
+2023-09-27,96.81999969482422,99.2300033569336,96.3499984741211,98.06999969482422,98.06999969482422,51261500
+2023-09-28,97.94000244140625,104.19999694824219,97.76000213623047,102.76000213623047,102.76000213623047,72542100
+2023-09-29,104.69000244140625,104.94000244140625,102.55999755859375,102.81999969482422,102.81999969482422,56027300
+2023-10-02,102.20999908447266,103.70999908447266,101.69999694824219,103.2699966430664,103.2699966430664,45118600
+2023-10-03,101.80000305175781,103.29000091552734,99.16999816894531,100.08000183105469,100.08000183105469,48117000
+2023-10-04,100.6500015258789,104.4000015258789,100.33999633789062,104.06999969482422,104.06999969482422,51023200
+2023-10-05,103.41000366210938,103.73999786376953,100.2699966430664,102.91000366210938,102.91000366210938,51789700
+2023-10-06,102.16000366210938,107.87000274658203,102.02999877929688,107.23999786376953,107.23999786376953,64807500
+2023-10-09,106.01000213623047,107.30999755859375,104.79000091552734,106.97000122070312,106.97000122070312,39593200
+2023-10-10,107.48999786376953,110.12000274658203,106.4000015258789,109.01000213623047,109.01000213623047,57105500
+2023-10-11,109.13999938964844,110.0999984741211,106.93000030517578,108.30999755859375,108.30999755859375,51085600
+2023-10-12,108.4000015258789,111.30999755859375,107.51000213623047,108.79000091552734,108.79000091552734,60959400
+2023-10-13,108.6500015258789,108.97000122070312,104.75,105.08999633789062,105.08999633789062,52881500
+2023-10-16,105.41999816894531,107.4800033569336,105.02999877929688,106.45999908447266,106.45999908447266,42464500
+2023-10-17,103.54000091552734,106.29000091552734,101.66000366210938,105.13999938964844,105.13999938964844,49642100
+2023-10-18,103.37999725341797,104.77999877929688,101.73999786376953,102.16999816894531,102.16999816894531,50450000
+2023-10-19,103.80999755859375,105.5999984741211,101.83999633789062,102.4000015258789,102.4000015258789,52734200
+2023-10-20,102.27999877929688,104.33999633789062,101.44000244140625,101.80999755859375,101.80999755859375,61285600
+2023-10-23,100.80999755859375,102.41999816894531,99.31999969482422,100.01000213623047,100.01000213623047,50817400
+2023-10-24,100.97000122070312,101.79000091552734,99.37999725341797,101.66999816894531,101.66999816894531,51982900
+2023-10-25,100.41999816894531,101.02999877929688,95.2300033569336,96.05999755859375,96.05999755859375,53424500
+2023-10-26,95.98999786376953,97.5199966430664,93.12000274658203,93.66999816894531,93.66999816894531,49896400
+2023-10-27,95.80000305175781,97.3499984741211,94.58999633789062,96.43000030517578,96.43000030517578,52458700
+2023-10-30,96.13999938964844,97.04000091552734,94.69999694824219,96.18000030517578,96.18000030517578,43716600
+2023-10-31,96.23999786376953,98.81999969482422,94.06999969482422,98.5,98.5,79547100
+2023-11-01,98.58000183105469,108.1500015258789,98.5,108.04000091552734,108.04000091552734,138641500
+2023-11-02,107.95999908447266,109.41000366210938,105.91000366210938,107.83000183105469,107.83000183105469,71377000
+2023-11-03,109.05000305175781,113.38999938964844,107.86000061035156,112.25,112.25,65576600
+2023-11-06,112.5999984741211,113.08000183105469,110.22000122070312,111.75,111.75,49270400
+2023-11-07,111.86000061035156,114.6500015258789,111.22000122070312,113.44999694824219,113.44999694824219,50550200
+2023-11-08,113.55000305175781,115.31999969482422,112.87999725341797,113.58999633789062,113.58999633789062,41880600
+2023-11-09,114.0999984741211,115.80999755859375,113.05999755859375,113.48999786376953,113.48999786376953,61146900
+2023-11-10,114.3499984741211,119.69999694824219,114.02999877929688,118.58999633789062,118.58999633789062,75135900
+2023-11-13,118.33999633789062,118.68000030517578,116.0,116.79000091552734,116.79000091552734,46741900
+2023-11-14,119.69999694824219,122.11000061035156,119.22000122070312,119.87999725341797,119.87999725341797,61017400
+2023-11-15,120.54000091552734,120.58999633789062,116.87000274658203,118.0,118.0,59555600
+2023-11-16,117.19999694824219,120.7300033569336,116.41000366210938,119.83000183105469,119.83000183105469,49661900
+2023-11-17,119.63999938964844,121.48999786376953,118.81999969482422,120.62000274658203,120.62000274658203,38508900
+2023-11-20,120.69999694824219,121.93000030517578,120.06999969482422,121.52999877929688,121.52999877929688,43138700
+2023-11-21,120.54000091552734,120.6500015258789,117.94000244140625,119.16000366210938,119.16000366210938,41064800
+2023-11-22,120.0,124.76000213623047,119.94999694824219,122.51000213623047,122.51000213623047,56862200
+2023-11-24,122.02999877929688,123.25,121.54000091552734,122.30999755859375,122.30999755859375,19001000
+2023-11-27,122.06999969482422,123.88999938964844,121.7699966430664,122.6500015258789,122.6500015258789,32743000
+2023-11-28,121.9800033569336,122.54000091552734,120.79000091552734,122.01000213623047,122.01000213623047,32047100
+2023-11-29,123.9800033569336,125.7300033569336,123.4800033569336,123.8499984741211,123.8499984741211,37876300
+2023-11-30,123.61000061035156,124.05000305175781,119.6500015258789,121.16000366210938,121.16000366210938,44494200
+2023-12-01,119.87999725341797,121.4000015258789,118.6500015258789,121.38999938964844,121.38999938964844,37017600
+2023-12-04,119.75,119.9000015258789,116.37000274658203,118.56999969482422,118.56999969482422,39854400
+2023-12-05,117.43000030517578,118.48999786376953,116.44999694824219,118.37999725341797,118.37999725341797,39191600
+2023-12-06,120.69000244140625,122.83000183105469,116.37999725341797,116.81999969482422,116.81999969482422,60599000
+2023-12-07,120.79000091552734,128.67999267578125,119.55999755859375,128.3699951171875,128.3699951171875,118579100
+2023-12-08,129.5399932861328,131.0,126.88999938964844,128.9199981689453,128.9199981689453,89273900
+2023-12-11,130.55999755859375,135.0399932861328,128.25,134.41000366210938,134.41000366210938,98668300
+2023-12-12,132.25,139.88999938964844,131.89999389648438,137.61000061035156,137.61000061035156,111677800
+2023-12-13,137.97000122070312,139.24000549316406,136.02999877929688,138.19000244140625,138.19000244140625,70651600
+2023-12-14,138.88999938964844,141.82000732421875,135.72999572753906,138.0,138.0,76115200
+2023-12-15,139.52000427246094,140.88999938964844,137.25,139.14999389648438,139.14999389648438,70178600
+2023-12-18,139.14999389648438,139.7899932861328,137.64999389648438,138.89999389648438,138.89999389648438,45199500
+2023-12-19,138.57000732421875,143.47000122070312,138.55999755859375,140.14999389648438,140.14999389648438,63739800
+2023-12-20,139.0,139.5800018310547,135.3699951171875,135.47000122070312,135.47000122070312,54671700
+2023-12-21,138.13999938964844,139.97999572753906,137.3800048828125,139.91000366210938,139.91000366210938,47179400
+2023-12-22,140.47999572753906,140.6999969482422,138.30999755859375,139.60000610351562,139.60000610351562,35370400
+2023-12-26,140.07000732421875,143.85000610351562,139.9199981689453,143.41000366210938,143.41000366210938,47157400
+2023-12-27,144.72000122070312,146.25,143.17999267578125,146.07000732421875,146.07000732421875,49033400
+2023-12-28,146.8000030517578,150.41000366210938,145.9499969482422,148.75999450683594,148.75999450683594,63800700
+2023-12-29,149.5,151.0500030517578,147.1999969482422,147.41000366210938,147.41000366210938,62028200
+2024-01-02,144.27999877929688,144.39999389648438,137.42999267578125,138.5800018310547,138.5800018310547,64902000
+2024-01-03,135.7100067138672,137.42999267578125,133.74000549316406,135.32000732421875,135.32000732421875,61988600
+2024-01-04,134.3000030517578,137.6999969482422,134.0,136.00999450683594,136.00999450683594,58610300
+2024-01-05,136.77999877929688,141.00999450683594,136.44000244140625,138.5800018310547,138.5800018310547,69595000
+2024-01-08,140.36000061035156,147.14999389648438,140.14999389648438,146.17999267578125,146.17999267578125,71756900
+2024-01-09,145.9499969482422,149.86000061035156,145.0800018310547,149.25999450683594,149.25999450683594,67875700
+2024-01-10,150.07000732421875,150.8800048828125,146.64999389648438,148.5399932861328,148.5399932861328,56951200
+2024-01-11,148.52000427246094,150.3800048828125,143.69000244140625,148.02000427246094,148.02000427246094,62764600
+2024-01-12,148.0399932861328,148.75,145.0,146.55999755859375,146.55999755859375,48250800
+2024-01-16,150.36000061035156,159.72000122070312,149.97999572753906,158.74000549316406,158.74000549316406,112711400
+2024-01-17,158.4499969482422,160.63999938964844,154.39999389648438,160.1699981689453,160.1699981689453,103772279
diff --git a/datasets/stock/raw/AMGN_stock_prices.csv b/datasets/stock/raw/AMGN_stock_prices.csv
new file mode 100644
index 00000000..521fe712
--- /dev/null
+++ b/datasets/stock/raw/AMGN_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,119.95999908447266,120.0,118.56999969482422,119.25,90.62300109863281,3072700
+2014-01-22,119.83000183105469,124.45999908447266,119.58000183105469,124.37000274658203,94.51388549804688,5086200
+2014-01-23,123.0,124.22000122070312,121.5999984741211,123.5999984741211,93.92872619628906,3534800
+2014-01-24,122.61000061035156,122.61000061035156,118.98999786376953,119.29000091552734,90.65338897705078,4992900
+2014-01-27,119.25,119.83000183105469,117.41999816894531,118.5199966430664,90.06822967529297,4125400
+2014-01-28,118.38999938964844,121.87000274658203,118.30999755859375,120.69999694824219,91.72490692138672,4348600
+2014-01-29,117.0,121.16000366210938,117.0,119.16999816894531,90.56221008300781,5730400
+2014-01-30,120.06999969482422,121.9800033569336,119.55000305175781,120.88999938964844,91.86929321289062,3321100
+2014-01-31,118.55000305175781,120.20999908447266,118.0999984741211,118.94999694824219,90.3949966430664,4934900
+2014-02-03,119.68000030517578,120.5,116.47000122070312,116.75,88.72314453125,5046200
+2014-02-04,117.69000244140625,117.7300033569336,115.70999908447266,115.77999877929688,87.98600006103516,5093000
+2014-02-05,115.43000030517578,116.94000244140625,114.56999969482422,115.06999969482422,87.4464340209961,4332200
+2014-02-06,115.62000274658203,116.81999969482422,115.08000183105469,116.06999969482422,88.20636749267578,2737000
+2014-02-07,116.44000244140625,119.04000091552734,115.80999755859375,118.9000015258789,90.35700225830078,2837900
+2014-02-10,119.68000030517578,120.36000061035156,117.9000015258789,120.30000305175781,91.42091369628906,3352500
+2014-02-11,120.0,121.25,118.8499984741211,121.23999786376953,92.6048583984375,2502700
+2014-02-12,120.93000030517578,122.54000091552734,120.87000274658203,122.20999908447266,93.34574127197266,2187500
+2014-02-13,121.6500015258789,124.16000366210938,121.22000122070312,124.1500015258789,94.8275375366211,2530100
+2014-02-14,123.54000091552734,124.30000305175781,122.5199966430664,123.83999633789062,94.59077453613281,2677100
+2014-02-18,124.83999633789062,126.31999969482422,124.56999969482422,124.94000244140625,95.43096160888672,3082100
+2014-02-19,124.8499984741211,124.9000015258789,123.12999725341797,123.3499984741211,94.21649169921875,2779400
+2014-02-20,123.3499984741211,124.30999755859375,122.9000015258789,123.48999786376953,94.32341003417969,3020000
+2014-02-21,123.75,125.5,123.26000213623047,123.8499984741211,94.598388671875,3395000
+2014-02-24,124.38999938964844,126.58999633789062,124.19999694824219,125.79000091552734,96.08018493652344,2772600
+2014-02-25,125.33999633789062,126.22000122070312,124.0199966430664,124.36000061035156,94.98795318603516,2416300
+2014-02-26,123.9000015258789,124.2300033569336,121.73999786376953,121.86000061035156,93.07839965820312,3895700
+2014-02-27,121.98999786376953,123.9000015258789,121.7699966430664,123.08000183105469,94.01024627685547,3772900
+2014-02-28,124.26000213623047,126.94999694824219,123.16999816894531,124.0199966430664,94.72822570800781,4853600
+2014-03-03,122.88999938964844,124.18000030517578,122.5199966430664,123.69000244140625,94.47618865966797,2503900
+2014-03-04,125.31999969482422,126.05999755859375,124.51000213623047,126.0,96.24059295654297,2557800
+2014-03-05,126.18000030517578,127.1500015258789,125.38999938964844,126.19000244140625,96.38573455810547,2478200
+2014-03-06,126.69000244140625,127.41999816894531,124.12000274658203,124.19000244140625,94.85811614990234,3067500
+2014-03-07,125.30999755859375,125.9000015258789,120.26000213623047,122.26000213623047,93.3839340209961,7124700
+2014-03-10,122.26000213623047,126.0999984741211,122.25,125.4000015258789,95.78231048583984,3786300
+2014-03-11,125.44999694824219,125.5999984741211,123.73999786376953,124.2699966430664,94.91920471191406,2655200
+2014-03-12,122.9800033569336,126.0,122.9800033569336,125.9800033569336,96.22532653808594,2761100
+2014-03-13,126.16999816894531,126.3499984741211,123.30999755859375,123.95999908447266,94.68243408203125,2436800
+2014-03-14,123.4000015258789,124.91000366210938,122.36000061035156,122.54000091552734,93.5977783203125,2213600
+2014-03-17,123.12000274658203,125.30999755859375,122.55000305175781,123.86000061035156,94.60602569580078,2574100
+2014-03-18,124.5,127.4800033569336,124.30999755859375,127.47000122070312,97.36341094970703,3255600
+2014-03-19,127.98999786376953,127.98999786376953,125.72000122070312,126.58000183105469,96.68360900878906,2599500
+2014-03-20,126.16000366210938,127.0999984741211,125.23999786376953,127.05000305175781,97.04259490966797,2311200
+2014-03-21,127.05000305175781,128.9600067138672,122.47000122070312,122.93000030517578,93.89570617675781,7101100
+2014-03-24,123.2699966430664,123.5,118.55999755859375,121.27999877929688,92.63538360595703,4448100
+2014-03-25,121.73999786376953,123.94999694824219,119.66000366210938,120.62999725341797,92.138916015625,3863700
+2014-03-26,121.2300033569336,122.88999938964844,120.05000305175781,120.11000061035156,91.74172973632812,3843800
+2014-03-27,121.30999755859375,123.9800033569336,120.5,122.29000091552734,93.40685272216797,4553400
+2014-03-28,122.2699966430664,124.12000274658203,120.37999725341797,120.55000305175781,92.07782745361328,3246000
+2014-03-31,122.5,124.52999877929688,122.19000244140625,123.33999633789062,94.20886993408203,4761200
+2014-04-01,123.66999816894531,126.2300033569336,123.51000213623047,126.06999969482422,96.2940673828125,3163600
+2014-04-02,126.0199966430664,127.08999633789062,125.0199966430664,125.9800033569336,96.22532653808594,2892900
+2014-04-03,126.16000366210938,127.25,123.12999725341797,124.12999725341797,94.81224060058594,3036300
+2014-04-04,125.06999969482422,125.37999725341797,118.98999786376953,119.11000061035156,90.97794342041016,5017400
+2014-04-07,118.19000244140625,119.73999786376953,116.55999755859375,118.81999969482422,90.75639343261719,4813100
+2014-04-08,120.16999816894531,120.47000122070312,117.66999816894531,117.9800033569336,90.11480712890625,4181300
+2014-04-09,117.94000244140625,120.19000244140625,117.5,120.0,91.65772247314453,3441800
+2014-04-10,119.87000274658203,119.94999694824219,113.4000015258789,114.11000061035156,87.15884399414062,6201000
+2014-04-11,113.2699966430664,116.08999633789062,111.9000015258789,111.94000244140625,85.5013656616211,7262400
+2014-04-14,113.0,114.87999725341797,111.38999938964844,113.31999969482422,86.555419921875,5428500
+2014-04-15,113.9000015258789,115.98999786376953,111.4000015258789,115.0,87.8386459350586,4750200
+2014-04-16,116.1500015258789,116.23999786376953,113.7300033569336,115.54000091552734,88.2510986328125,3451000
+2014-04-17,115.61000061035156,117.19000244140625,115.0199966430664,115.45999908447266,88.19001770019531,3237500
+2014-04-21,116.45999908447266,117.08999633789062,114.63999938964844,117.0199966430664,89.38152313232422,2657900
+2014-04-22,117.23999786376953,119.70999908447266,117.05000305175781,119.30000305175781,91.12303924560547,4277500
+2014-04-23,116.06999969482422,116.44999694824219,111.51000213623047,113.31999969482422,86.555419921875,10965800
+2014-04-24,114.11000061035156,114.5,111.79000091552734,113.72000122070312,86.86095428466797,6112300
+2014-04-25,113.62000274658203,113.62000274658203,111.30000305175781,111.41000366210938,85.09654235839844,4512500
+2014-04-28,111.77999877929688,112.33999633789062,108.19999694824219,111.4800033569336,85.15001678466797,6113900
+2014-04-29,112.30000305175781,112.44999694824219,110.66999816894531,111.9000015258789,85.4708251953125,4116200
+2014-04-30,111.80999755859375,112.2699966430664,110.41000366210938,111.75,85.35624694824219,4464900
+2014-05-01,111.37999725341797,113.20999908447266,110.80999755859375,112.76000213623047,86.12772369384766,3642700
+2014-05-02,113.12999725341797,113.72000122070312,111.66999816894531,112.41999816894531,85.86800384521484,4319200
+2014-05-05,111.38999938964844,113.33999633789062,110.86000061035156,113.18000030517578,86.44850158691406,2544500
+2014-05-06,112.55999755859375,113.66999816894531,112.19999694824219,112.27999877929688,85.76107025146484,3760900
+2014-05-07,111.72000122070312,112.83999633789062,110.77999877929688,112.7699966430664,86.13533782958984,2823900
+2014-05-08,112.4000015258789,113.72000122070312,110.56999969482422,110.77999877929688,84.6153564453125,4161900
+2014-05-09,110.5,111.56999969482422,109.41000366210938,111.4800033569336,85.15001678466797,3487800
+2014-05-12,111.77999877929688,112.7300033569336,111.38999938964844,111.7300033569336,85.3409652709961,3554700
+2014-05-13,111.66000366210938,112.18000030517578,110.76000213623047,110.80999755859375,85.1028823852539,3676800
+2014-05-14,111.13999938964844,112.4800033569336,110.5199966430664,112.06999969482422,86.07056427001953,2991500
+2014-05-15,112.0,112.31999969482422,109.91999816894531,110.29000091552734,84.70353698730469,2785400
+2014-05-16,110.86000061035156,112.02999877929688,110.58999633789062,111.94000244140625,85.9707260131836,4193600
+2014-05-19,111.23999786376953,112.47000122070312,110.91999816894531,112.08000183105469,86.07827758789062,3652400
+2014-05-20,112.80000305175781,112.8499984741211,111.88999938964844,112.22000122070312,86.18577575683594,3234200
+2014-05-21,112.08000183105469,113.83999633789062,111.95999908447266,113.48999786376953,87.16117095947266,2805100
+2014-05-22,113.18000030517578,115.58999633789062,113.01000213623047,114.86000061035156,88.21331024169922,2582700
+2014-05-23,114.98999786376953,115.12000274658203,113.55999755859375,114.33000183105469,87.8062744140625,2812200
+2014-05-27,115.7300033569336,115.91999816894531,114.72000122070312,115.88999938964844,89.00437927246094,2513900
+2014-05-28,116.0999984741211,116.37999725341797,115.36000061035156,115.66999816894531,88.83540344238281,2261700
+2014-05-29,115.7699966430664,116.5,115.5,116.0,89.08885955810547,2123100
+2014-05-30,116.56999969482422,116.56999969482422,115.02999877929688,115.98999786376953,89.0811767578125,2251900
+2014-06-02,116.72000122070312,117.05999755859375,115.83000183105469,116.44999694824219,89.43446350097656,2741200
+2014-06-03,116.44999694824219,117.72000122070312,116.19999694824219,117.12000274658203,89.94902038574219,2474100
+2014-06-04,117.5,119.37999725341797,117.22000122070312,119.1500015258789,91.50808715820312,3047900
+2014-06-05,119.33999633789062,119.33999633789062,117.5999984741211,117.73999786376953,90.42517852783203,3116000
+2014-06-06,118.81999969482422,118.83000183105469,117.0199966430664,117.81999969482422,90.48660278320312,2551800
+2014-06-09,117.47000122070312,117.79000091552734,116.04000091552734,116.4000015258789,89.39603424072266,2900100
+2014-06-10,115.76000213623047,117.1500015258789,115.69999694824219,117.0999984741211,89.93366241455078,1912800
+2014-06-11,116.95999908447266,117.5199966430664,115.5999984741211,116.33999633789062,89.3499526977539,2178400
+2014-06-12,116.13999938964844,116.62000274658203,115.61000061035156,116.19999694824219,89.24243927001953,1802900
+2014-06-13,116.66999816894531,116.69999694824219,115.30000305175781,116.02999877929688,89.11187744140625,1457000
+2014-06-16,116.0,116.91000366210938,115.7300033569336,116.16000366210938,89.21171569824219,2159600
+2014-06-17,116.75,116.8499984741211,115.66999816894531,116.16999816894531,89.21942138671875,2106100
+2014-06-18,116.44000244140625,117.55999755859375,115.5,117.48999786376953,90.23319244384766,2549100
+2014-06-19,118.12000274658203,118.12000274658203,117.18000030517578,117.8499984741211,90.50965881347656,2206300
+2014-06-20,118.52999877929688,121.0,117.83000183105469,120.97000122070312,92.90587615966797,6247400
+2014-06-23,120.68000030517578,120.8499984741211,118.5,119.12999725341797,91.49271392822266,2317200
+2014-06-24,119.45999908447266,120.26000213623047,118.33999633789062,118.79000091552734,91.2315902709961,2003100
+2014-06-25,118.69999694824219,120.33999633789062,118.27999877929688,119.41999816894531,91.71544647216797,2666800
+2014-06-26,119.95999908447266,119.97000122070312,117.4800033569336,119.13999938964844,91.50039672851562,2311400
+2014-06-27,119.47000122070312,119.5,117.5,118.58999633789062,91.07797241210938,3331900
+2014-06-30,118.95999908447266,119.16999816894531,118.19999694824219,118.37000274658203,90.90901947021484,2422700
+2014-07-01,119.38999938964844,120.5,119.05000305175781,120.30999755859375,92.3989486694336,2072500
+2014-07-02,120.08000183105469,121.22000122070312,120.0199966430664,121.02999877929688,92.9519271850586,1447000
+2014-07-03,121.44999694824219,122.8499984741211,120.72000122070312,122.8499984741211,94.34968566894531,1963400
+2014-07-07,121.8499984741211,123.11000061035156,120.04000091552734,120.16000366210938,92.28378295898438,3075700
+2014-07-08,119.98999786376953,120.9800033569336,119.0999984741211,119.95999908447266,92.13016510009766,2455400
+2014-07-09,120.44999694824219,120.62000274658203,118.91999816894531,119.56999969482422,91.83063507080078,2647600
+2014-07-10,118.91000366210938,119.19999694824219,117.87999725341797,118.94999694824219,91.3544692993164,2642500
+2014-07-11,120.43000030517578,120.80000305175781,119.11000061035156,119.7699966430664,91.98423767089844,2733200
+2014-07-14,120.83999633789062,120.86000061035156,118.80999755859375,118.9800033569336,91.37751770019531,2149600
+2014-07-15,118.73999786376953,119.47000122070312,116.56999969482422,116.86000061035156,89.74930572509766,3963000
+2014-07-16,117.8499984741211,117.8499984741211,116.2699966430664,117.70999908447266,90.40214538574219,4087100
+2014-07-17,116.7300033569336,117.16999816894531,115.20999908447266,115.38999938964844,88.62036895751953,2688000
+2014-07-18,116.11000061035156,118.68000030517578,114.93000030517578,118.30000305175781,90.85527038574219,3477600
+2014-07-21,117.62999725341797,119.33999633789062,117.19999694824219,119.02999877929688,91.41590881347656,3076700
+2014-07-22,119.58999633789062,121.2699966430664,119.3499984741211,121.11000061035156,93.01334381103516,2806100
+2014-07-23,121.37999725341797,122.38999938964844,121.0,122.01000213623047,93.70457458496094,3527500
+2014-07-24,122.1500015258789,122.36000061035156,121.31999969482422,122.26000213623047,93.89656829833984,3219700
+2014-07-25,121.97000122070312,122.87999725341797,121.66999816894531,122.83999633789062,94.34202575683594,3028900
+2014-07-28,122.62999725341797,123.05000305175781,121.66000366210938,122.6500015258789,94.19609069824219,2432000
+2014-07-29,122.5199966430664,124.38999938964844,122.25,123.30999755859375,94.70297241210938,3988100
+2014-07-30,128.6300048828125,131.24000549316406,128.6300048828125,130.00999450683594,99.84861755371094,8465700
+2014-07-31,128.38999938964844,129.33999633789062,127.04000091552734,127.38999938964844,97.83645629882812,4839300
+2014-08-01,126.16999816894531,127.30000305175781,124.76000213623047,125.55000305175781,96.42332458496094,4542700
+2014-08-04,129.0,129.38999938964844,126.5199966430664,128.64999389648438,98.80413055419922,6403700
+2014-08-05,127.51000213623047,129.0,126.62000274658203,127.87999725341797,98.2127685546875,3749100
+2014-08-06,127.26000213623047,128.77999877929688,126.52999877929688,127.08999633789062,97.60606384277344,2579000
+2014-08-07,127.41000366210938,128.88999938964844,125.51000213623047,125.75,96.57691192626953,3065200
+2014-08-08,125.22000122070312,127.41000366210938,125.13999938964844,126.94999694824219,97.49852752685547,2206800
+2014-08-11,127.86000061035156,128.0,126.58000183105469,127.31999969482422,97.78269958496094,2529200
+2014-08-12,126.22000122070312,126.9000015258789,125.4000015258789,126.31999969482422,97.48171997070312,2324500
+2014-08-13,126.6500015258789,127.80000305175781,126.30000305175781,127.33999633789062,98.26886749267578,2537300
+2014-08-14,125.19999694824219,132.52000427246094,124.80999755859375,131.86000061035156,101.7569808959961,6408400
+2014-08-15,133.30999755859375,133.30999755859375,130.0,132.8000030517578,102.48236846923828,4347800
+2014-08-18,133.35000610351562,133.97999572753906,132.3699951171875,133.22000122070312,102.80647277832031,3156700
+2014-08-19,133.36000061035156,133.69000244140625,131.8000030517578,133.02000427246094,102.65217590332031,1878900
+2014-08-20,131.97000122070312,133.27000427246094,131.85000610351562,132.67999267578125,102.3897476196289,1748900
+2014-08-21,132.9600067138672,133.00999450683594,132.0399932861328,132.52999877929688,102.27401733398438,1774300
+2014-08-22,132.99000549316406,133.4600067138672,132.4199981689453,132.82000732421875,102.49781036376953,2017800
+2014-08-25,133.3800048828125,134.92999267578125,133.3800048828125,134.7899932861328,104.01807403564453,2997500
+2014-08-26,134.91000366210938,137.6699981689453,134.89999389648438,137.27000427246094,105.931884765625,3891200
+2014-08-27,137.94000244140625,138.57000732421875,136.69000244140625,137.8300018310547,106.364013671875,2693200
+2014-08-28,137.64999389648438,139.3800048828125,137.2899932861328,138.69000244140625,107.02767944335938,3899700
+2014-08-29,139.4499969482422,139.72999572753906,138.30999755859375,139.3800048828125,107.56021118164062,2362500
+2014-09-02,139.6199951171875,139.92999267578125,137.1999969482422,137.9600067138672,106.46437072753906,3287800
+2014-09-03,138.52999877929688,138.85000610351562,137.33999633789062,138.5800018310547,106.94283294677734,2729300
+2014-09-04,138.74000549316406,139.5,137.52999877929688,138.00999450683594,106.50293731689453,2975400
+2014-09-05,138.22000122070312,138.3300018310547,135.6300048828125,137.8800048828125,106.40264129638672,3357100
+2014-09-08,138.0,139.36000061035156,137.66000366210938,139.27000427246094,107.47530364990234,2512900
+2014-09-09,138.66000366210938,138.97999572753906,137.07000732421875,137.38999938964844,106.02449035644531,3122500
+2014-09-10,137.38999938964844,139.72000122070312,137.27000427246094,139.19000244140625,107.41356658935547,2330500
+2014-09-11,138.52999877929688,139.92999267578125,137.35000610351562,138.9600067138672,107.23606872558594,3620000
+2014-09-12,138.50999450683594,138.99000549316406,136.82000732421875,137.88999938964844,106.41033172607422,2329700
+2014-09-15,137.57000732421875,138.05999755859375,136.88999938964844,137.97000122070312,106.47212982177734,2174500
+2014-09-16,137.32000732421875,139.5500030517578,136.9499969482422,139.3300018310547,107.52159881591797,2398900
+2014-09-17,140.0,141.57000732421875,138.6199951171875,140.7100067138672,108.58657836914062,3940900
+2014-09-18,140.89999389648438,142.16000366210938,139.9499969482422,142.02000427246094,109.59749603271484,2160400
+2014-09-19,142.99000549316406,144.4600067138672,142.2899932861328,144.00999450683594,111.13320922851562,6703300
+2014-09-22,143.2899932861328,144.02000427246094,141.08999633789062,142.17999267578125,109.720947265625,3082800
+2014-09-23,141.83999633789062,142.39999389648438,140.57000732421875,140.67999267578125,108.56340789794922,2320900
+2014-09-24,140.75,142.47999572753906,140.02000427246094,142.24000549316406,109.76725769042969,3227600
+2014-09-25,142.0800018310547,143.02999877929688,139.39999389648438,139.85000610351562,107.92290496826172,2676400
+2014-09-26,140.00999450683594,141.19000244140625,138.92999267578125,141.05999755859375,108.8566665649414,2296200
+2014-09-29,139.9600067138672,141.5,139.3300018310547,140.07000732421875,108.09268951416016,2218700
+2014-09-30,140.30999755859375,141.5800018310547,139.02000427246094,140.4600067138672,108.39360809326172,2646800
+2014-10-01,140.38999938964844,140.77999877929688,138.17999267578125,138.82000732421875,107.12803649902344,3752200
+2014-10-02,138.97999572753906,139.77000427246094,136.32000732421875,137.1999969482422,105.87786865234375,3060900
+2014-10-03,138.07000732421875,139.7100067138672,137.89999389648438,139.14999389648438,107.38269805908203,3429000
+2014-10-06,138.07000732421875,140.5500030517578,136.97999572753906,137.61000061035156,106.19425201416016,3190200
+2014-10-07,137.13999938964844,137.5399932861328,135.97999572753906,136.02999877929688,104.97496032714844,2679500
+2014-10-08,135.61000061035156,140.3800048828125,135.4199981689453,140.07000732421875,108.09268951416016,3621000
+2014-10-09,139.57000732421875,140.19000244140625,137.02000427246094,137.5800018310547,106.17110443115234,2750500
+2014-10-10,136.77999877929688,140.74000549316406,136.77999877929688,137.38999938964844,106.02449035644531,5750400
+2014-10-13,137.0500030517578,137.80999755859375,133.52000427246094,133.55999755859375,103.06886291503906,6866700
+2014-10-14,135.3800048828125,135.42999267578125,131.92999267578125,132.1999969482422,102.01934814453125,3736400
+2014-10-15,131.02000427246094,131.3699951171875,128.60000610351562,130.89999389648438,101.01612854003906,4700100
+2014-10-16,128.14999389648438,130.8800048828125,127.66999816894531,130.4499969482422,100.66889190673828,7906000
+2014-10-17,131.25,139.85000610351562,129.5,133.69000244140625,103.169189453125,7351500
+2014-10-20,133.27999877929688,137.5500030517578,133.00999450683594,137.50999450683594,106.1170883178711,6623800
+2014-10-21,138.49000549316406,145.49000549316406,137.00999450683594,144.08999633789062,111.19491577148438,8951400
+2014-10-22,143.80999755859375,144.41000366210938,141.6699981689453,143.63999938964844,110.84764099121094,5222100
+2014-10-23,145.89999389648438,148.13999938964844,145.24000549316406,147.25,113.63349914550781,4710700
+2014-10-24,146.85000610351562,147.5,145.52000427246094,147.25999450683594,113.64122009277344,5318400
+2014-10-27,146.6999969482422,148.47000122070312,146.11000061035156,148.1999969482422,114.36662292480469,4172500
+2014-10-28,151.75,157.25,151.47000122070312,157.19000244140625,121.30423736572266,11623200
+2014-10-29,157.91000366210938,159.72000122070312,156.91000366210938,158.8800048828125,122.60843658447266,7069800
+2014-10-30,158.63999938964844,161.5800018310547,158.16000366210938,161.5800018310547,124.69204711914062,3864500
+2014-10-31,164.55999755859375,164.64999389648438,161.4199981689453,162.17999267578125,125.155029296875,7971100
+2014-11-03,162.0800018310547,162.41000366210938,159.64999389648438,161.55999755859375,124.67660522460938,5823800
+2014-11-04,160.69000244140625,161.99000549316406,159.1699981689453,160.41000366210938,123.78912353515625,3719000
+2014-11-05,161.30999755859375,161.30999755859375,158.80999755859375,158.94000244140625,122.65471649169922,4062900
+2014-11-06,159.97000122070312,160.94000244140625,159.47000122070312,160.35000610351562,123.74281311035156,3310900
+2014-11-07,162.07000732421875,162.25,158.32000732421875,160.25,123.66566467285156,3633300
+2014-11-10,161.00999450683594,163.1999969482422,160.5,163.08999633789062,126.33821105957031,3160900
+2014-11-11,163.0800018310547,163.86000061035156,161.52000427246094,162.4199981689453,125.8191909790039,3015700
+2014-11-12,161.77000427246094,163.07000732421875,161.0399932861328,161.92999267578125,125.43961334228516,3528900
+2014-11-13,162.11000061035156,162.35000610351562,159.5800018310547,160.85000610351562,124.60303497314453,3636900
+2014-11-14,161.10000610351562,161.27999877929688,156.6199951171875,157.67999267578125,122.1473617553711,4505700
+2014-11-17,156.91000366210938,160.1999969482422,156.66000366210938,159.13999938964844,123.27836608886719,2662400
+2014-11-18,158.91000366210938,162.38999938964844,158.3699951171875,162.24000549316406,125.67972564697266,3135600
+2014-11-19,161.27999877929688,163.27999877929688,160.3699951171875,162.63999938964844,125.9896011352539,2422900
+2014-11-20,161.91000366210938,164.8300018310547,161.75,162.67999267578125,126.02059936523438,3208900
+2014-11-21,165.5800018310547,165.5800018310547,161.42999267578125,162.80999755859375,126.1213150024414,3717000
+2014-11-24,163.0,165.67999267578125,162.9499969482422,164.17999267578125,127.18257141113281,2193300
+2014-11-25,164.05999755859375,164.41000366210938,160.6999969482422,162.24000549316406,125.67972564697266,3564900
+2014-11-26,162.75,164.83999633789062,162.47000122070312,164.72000122070312,127.60088348388672,2118000
+2014-11-28,165.0,167.35000610351562,164.52000427246094,165.30999755859375,128.0579071044922,1794800
+2014-12-01,165.1199951171875,167.3699951171875,164.1699981689453,166.41000366210938,128.91009521484375,2514200
+2014-12-02,167.60000610351562,169.3300018310547,166.8000030517578,169.27999877929688,131.13331604003906,3290200
+2014-12-03,169.27999877929688,169.49000549316406,166.5,168.07000732421875,130.19593811035156,2369100
+2014-12-04,167.5399932861328,168.75999450683594,166.4499969482422,166.5500030517578,129.0184783935547,3357800
+2014-12-05,166.67999267578125,169.41000366210938,166.11000061035156,169.24000549316406,131.10235595703125,2548700
+2014-12-08,169.38999938964844,173.13999938964844,169.0,171.63999938964844,132.96148681640625,3953700
+2014-12-09,170.32000732421875,170.91000366210938,167.44000244140625,169.38999938964844,131.21853637695312,3712300
+2014-12-10,169.0,169.75,165.0,165.38999938964844,128.1199188232422,3490200
+2014-12-11,166.6999969482422,169.63999938964844,165.60000610351562,166.0800018310547,128.65438842773438,3173600
+2014-12-12,163.13999938964844,167.7100067138672,162.3000030517578,164.52999877929688,127.45369720458984,3366700
+2014-12-15,164.77000427246094,164.99000549316406,159.39999389648438,159.60000610351562,123.63467407226562,4428300
+2014-12-16,157.67999267578125,163.9600067138672,157.5,159.44000244140625,123.51073455810547,4492800
+2014-12-17,159.4600067138672,164.00999450683594,158.60000610351562,163.47999572753906,126.64035034179688,3417900
+2014-12-18,166.10000610351562,168.58999633789062,164.5800018310547,168.47999572753906,130.51361083984375,3511800
+2014-12-19,168.91000366210938,171.72999572753906,167.39999389648438,170.1699981689453,131.82275390625,7856300
+2014-12-22,168.30999755859375,169.0399932861328,163.91000366210938,164.52999877929688,127.45369720458984,4061500
+2014-12-23,164.91000366210938,164.99000549316406,154.36000061035156,157.52000427246094,122.02340698242188,7091700
+2014-12-24,156.52999877929688,163.1699981689453,156.47000122070312,160.6699981689453,124.46355438232422,2222800
+2014-12-26,162.16000366210938,164.14999389648438,161.85000610351562,163.4600067138672,126.62480163574219,1707500
+2014-12-29,163.8300018310547,164.0500030517578,161.52000427246094,162.85000610351562,126.15231323242188,1727600
+2014-12-30,162.69000244140625,162.72999572753906,160.17999267578125,160.6300048828125,124.43260955810547,2019800
+2014-12-31,161.6699981689453,163.27999877929688,159.25999450683594,159.2899932861328,123.39452362060547,2691900
+2015-01-02,160.16000366210938,162.58999633789062,158.60000610351562,159.88999938964844,123.85929107666016,2605400
+2015-01-05,157.42999267578125,159.60000610351562,154.25999450683594,157.99000549316406,122.38748168945312,4080300
+2015-01-06,158.77999877929688,158.8800048828125,152.3300018310547,152.89999389648438,118.4444580078125,5075800
+2015-01-07,154.08999633789062,158.5800018310547,153.00999450683594,158.24000549316406,122.58114624023438,3502400
+2015-01-08,159.60000610351562,162.75999450683594,155.14999389648438,157.6699981689453,122.13961029052734,4560200
+2015-01-09,158.75999450683594,158.75999450683594,154.6300048828125,155.72999572753906,120.63672637939453,3949100
+2015-01-12,156.22000122070312,157.99000549316406,154.99000549316406,156.22000122070312,121.01636505126953,2700700
+2015-01-13,158.88999938964844,160.9600067138672,153.41000366210938,155.13999938964844,120.17974090576172,4570400
+2015-01-14,152.8699951171875,155.5399932861328,152.57000732421875,155.16000366210938,120.1951904296875,3426400
+2015-01-15,156.14999389648438,157.74000549316406,151.52999877929688,151.9199981689453,117.68534088134766,2894000
+2015-01-16,152.42999267578125,158.44000244140625,152.02999877929688,158.42999267578125,122.72831726074219,3513200
+2015-01-20,159.2100067138672,159.72999572753906,154.64999389648438,157.60000610351562,122.08537292480469,3664400
+2015-01-21,155.3800048828125,158.27000427246094,155.3800048828125,157.3800048828125,121.9149398803711,2804900
+2015-01-22,158.1699981689453,159.77999877929688,154.11000061035156,159.57000732421875,123.6114273071289,3783100
+2015-01-23,159.8000030517578,160.00999450683594,158.25,159.80999755859375,123.79735565185547,2249400
+2015-01-26,159.6199951171875,161.47999572753906,157.6699981689453,159.72999572753906,123.7353744506836,3149600
+2015-01-27,158.52999877929688,160.74000549316406,158.27999877929688,158.88999938964844,123.08464050292969,2876300
+2015-01-28,158.32000732421875,160.91000366210938,154.50999450683594,154.63999938964844,119.79240417480469,4927100
+2015-01-29,154.88999938964844,156.83999633789062,153.75999450683594,156.3699951171875,121.1325454711914,3435500
+2015-01-30,155.5500030517578,156.8699951171875,151.52999877929688,152.25999450683594,117.94873809814453,5318200
+2015-02-02,153.41000366210938,153.97000122070312,149.39999389648438,152.5,118.13465118408203,3832500
+2015-02-03,153.75999450683594,153.75999450683594,148.8699951171875,152.22999572753906,117.92550659179688,4298400
+2015-02-04,150.1300048828125,153.14999389648438,147.4199981689453,151.4499969482422,117.3212661743164,5827100
+2015-02-05,152.2899932861328,153.89999389648438,151.02000427246094,153.36000061035156,118.80084991455078,3564400
+2015-02-06,154.32000732421875,154.75999450683594,150.60000610351562,151.39999389648438,117.28250885009766,3242700
+2015-02-09,150.0,151.8300018310547,149.1999969482422,150.00999450683594,116.2057876586914,3236400
+2015-02-10,150.5,152.6300048828125,149.0500030517578,152.57000732421875,118.81459045410156,4108600
+2015-02-11,153.3000030517578,155.24000549316406,152.25999450683594,153.11000061035156,119.23511505126953,3998700
+2015-02-12,154.8300018310547,154.8300018310547,151.1199951171875,153.17999267578125,119.28959655761719,2935800
+2015-02-13,153.6199951171875,153.80999755859375,150.2100067138672,153.47999572753906,119.52323913574219,3591400
+2015-02-17,153.52000427246094,154.85000610351562,153.0,154.24000549316406,120.1151123046875,3895600
+2015-02-18,154.22000122070312,156.22999572753906,153.63999938964844,155.77999877929688,121.31438446044922,3297900
+2015-02-19,155.97000122070312,156.4199981689453,155.0399932861328,156.0500030517578,121.524658203125,3913900
+2015-02-20,156.42999267578125,157.75,155.05999755859375,157.66000366210938,122.77842712402344,4411100
+2015-02-23,158.07000732421875,159.1999969482422,157.80999755859375,158.4199981689453,123.37030029296875,3094300
+2015-02-24,159.0,159.11000061035156,156.25,157.3699951171875,122.5525894165039,2060500
+2015-02-25,157.75999450683594,158.77999877929688,155.74000549316406,158.0800018310547,123.10548400878906,3262800
+2015-02-26,158.47999572753906,159.39999389648438,156.0,158.97000122070312,123.79864501953125,3379800
+2015-02-27,159.10000610351562,159.24000549316406,157.1999969482422,157.72000122070312,122.82518005371094,2472000
+2015-03-02,159.2899932861328,159.89999389648438,157.6199951171875,159.6300048828125,124.31259155273438,3483500
+2015-03-03,159.39999389648438,159.39999389648438,157.50999450683594,158.55999755859375,123.47931671142578,2334900
+2015-03-04,158.0500030517578,159.74000549316406,156.80999755859375,159.19000244140625,123.96993255615234,3098600
+2015-03-05,160.0,161.47999572753906,158.86000061035156,159.60000610351562,124.2892074584961,2470900
+2015-03-06,158.5,159.9199981689453,154.0,154.8800048828125,120.61351013183594,4091400
+2015-03-09,154.85000610351562,155.74000549316406,152.77999877929688,155.00999450683594,120.71475219726562,2135000
+2015-03-10,152.8699951171875,155.6300048828125,152.2899932861328,153.5800018310547,119.60111999511719,3509600
+2015-03-11,154.1199951171875,154.27000427246094,152.4199981689453,152.6999969482422,118.91586303710938,2487100
+2015-03-12,154.25999450683594,154.77000427246094,152.9499969482422,154.25,120.12285614013672,1889400
+2015-03-13,153.27999877929688,154.75,152.5800018310547,154.25999450683594,120.13065338134766,2737900
+2015-03-16,157.72999572753906,163.1999969482422,156.74000549316406,163.02999877929688,126.96033477783203,5201600
+2015-03-17,162.25,163.75999450683594,161.74000549316406,163.07000732421875,126.99150848388672,2620800
+2015-03-18,162.97000122070312,167.60000610351562,161.8300018310547,166.5399932861328,129.69375610351562,3690100
+2015-03-19,167.6699981689453,169.22000122070312,166.97000122070312,169.11000061035156,131.6951904296875,3756600
+2015-03-20,170.39999389648438,172.36000061035156,168.50999450683594,170.10000610351562,132.46615600585938,9040600
+2015-03-23,168.89999389648438,169.2100067138672,165.6999969482422,166.5399932861328,129.69375610351562,3879900
+2015-03-24,166.05999755859375,168.25,165.39999389648438,166.00999450683594,129.28102111816406,2555600
+2015-03-25,166.0,166.7899932861328,160.57000732421875,160.6199951171875,125.08354949951172,4010100
+2015-03-26,158.83999633789062,162.69000244140625,157.36000061035156,160.5500030517578,125.0290298461914,3146500
+2015-03-27,161.25999450683594,163.4499969482422,161.0,162.58999633789062,126.61770629882812,2438900
+2015-03-30,164.50999450683594,165.82000732421875,163.0500030517578,164.30999755859375,127.95713806152344,2388100
+2015-03-31,163.32000732421875,164.08999633789062,159.72000122070312,159.85000610351562,124.48390197753906,3111000
+2015-04-01,159.3699951171875,159.38999938964844,154.63999938964844,157.10000610351562,122.34234619140625,5135000
+2015-04-02,157.1199951171875,158.17999267578125,155.02999877929688,155.8800048828125,121.39227294921875,3015200
+2015-04-06,154.8000030517578,157.27000427246094,154.60000610351562,155.27999877929688,120.92500305175781,3185700
+2015-04-07,155.6199951171875,159.47000122070312,155.27999877929688,157.27999877929688,122.48246765136719,2942600
+2015-04-08,157.67999267578125,160.99000549316406,157.66000366210938,160.3300018310547,124.85772705078125,3031200
+2015-04-09,161.22999572753906,161.8000030517578,159.07000732421875,161.49000549316406,125.76107025146484,2860600
+2015-04-10,161.58999633789062,163.69000244140625,160.30999755859375,163.3800048828125,127.23294067382812,2407200
+2015-04-13,162.82000732421875,164.72000122070312,162.33999633789062,162.49000549316406,126.53982543945312,1767700
+2015-04-14,162.5,163.47000122070312,160.55999755859375,162.57000732421875,126.60213470458984,2099400
+2015-04-15,163.1199951171875,165.91000366210938,162.86000061035156,165.47000122070312,128.86050415039062,3659300
+2015-04-16,166.39999389648438,167.63999938964844,165.07000732421875,166.8699951171875,129.95074462890625,3085600
+2015-04-17,165.0,165.5,161.72000122070312,163.5800018310547,127.38868713378906,4249700
+2015-04-20,164.63999938964844,166.0500030517578,163.05999755859375,165.97000122070312,129.24989318847656,2760900
+2015-04-21,167.08999633789062,168.8800048828125,167.07000732421875,168.4600067138672,131.18902587890625,3794800
+2015-04-22,173.0399932861328,173.60000610351562,167.00999450683594,169.10000610351562,131.6873779296875,5352200
+2015-04-23,167.94000244140625,169.5500030517578,166.5800018310547,169.1699981689453,131.7418975830078,3668100
+2015-04-24,168.14999389648438,169.25,166.05999755859375,167.91000366210938,130.76068115234375,2548300
+2015-04-27,168.49000549316406,168.72000122070312,161.5500030517578,162.3800048828125,126.45417785644531,4386200
+2015-04-28,162.14999389648438,165.3000030517578,160.6300048828125,162.49000549316406,126.53982543945312,4262800
+2015-04-29,161.27999877929688,163.4600067138672,159.52999877929688,160.97999572753906,125.36388397216797,3281800
+2015-04-30,159.83999633789062,161.7100067138672,156.47000122070312,157.91000366210938,122.97315216064453,4444300
+2015-05-01,159.5,161.69000244140625,158.64999389648438,160.36000061035156,124.88111114501953,3259800
+2015-05-04,161.5,163.9600067138672,161.4499969482422,162.11000061035156,126.24385833740234,3496200
+2015-05-05,161.30999755859375,162.19000244140625,159.24000549316406,159.44000244140625,124.16458129882812,3086000
+2015-05-06,160.0,160.38999938964844,156.64999389648438,158.9499969482422,123.78305053710938,3762700
+2015-05-07,159.24000549316406,159.82000732421875,157.1999969482422,157.89999389648438,122.96534729003906,4374000
+2015-05-08,159.77999877929688,162.86000061035156,159.1300048828125,162.33999633789062,126.42298126220703,4664200
+2015-05-11,162.30999755859375,162.99000549316406,161.0,161.0500030517578,125.41839599609375,2723800
+2015-05-12,159.0,159.25999450683594,155.7100067138672,158.24000549316406,123.83756256103516,4359700
+2015-05-13,159.74000549316406,161.24000549316406,157.64999389648438,158.38999938964844,123.9549331665039,2727000
+2015-05-14,159.89999389648438,162.16000366210938,158.19000244140625,161.97999572753906,126.76443481445312,2717500
+2015-05-15,163.27000427246094,163.6300048828125,161.67999267578125,162.36000061035156,127.06185150146484,2384600
+2015-05-18,161.6999969482422,163.89999389648438,161.27000427246094,163.44000244140625,127.90702819824219,2153900
+2015-05-19,163.86000061035156,164.1199951171875,162.4600067138672,163.55999755859375,128.00096130371094,1746600
+2015-05-20,163.97000122070312,165.58999633789062,162.39999389648438,163.97999572753906,128.3296661376953,2027300
+2015-05-21,163.52000427246094,164.72999572753906,162.82000732421875,163.83999633789062,128.22012329101562,2156600
+2015-05-22,163.5800018310547,164.57000732421875,163.02999877929688,163.5800018310547,128.01661682128906,1636000
+2015-05-26,160.64999389648438,162.4600067138672,158.0,159.00999450683594,124.440185546875,4078300
+2015-05-27,159.9600067138672,161.0,159.27999877929688,160.44000244140625,125.55926513671875,3336300
+2015-05-28,159.60000610351562,159.60000610351562,155.8300018310547,157.35000610351562,123.14105987548828,4205300
+2015-05-29,156.7899932861328,157.97000122070312,155.5800018310547,156.25999450683594,122.28801727294922,4414300
+2015-06-01,157.58999633789062,158.0,155.5,157.02999877929688,122.8906021118164,2849800
+2015-06-02,156.8800048828125,157.97000122070312,154.8000030517578,156.44000244140625,122.42890930175781,2497200
+2015-06-03,157.4499969482422,157.86000061035156,156.39999389648438,157.1300048828125,122.9688491821289,2160500
+2015-06-04,156.60000610351562,158.47000122070312,156.3000030517578,158.08999633789062,123.72017669677734,3917700
+2015-06-05,158.5,159.39999389648438,156.02999877929688,157.25,123.06279754638672,3431100
+2015-06-08,157.3000030517578,158.47000122070312,155.6300048828125,156.47000122070312,122.452392578125,2081700
+2015-06-09,156.5500030517578,157.11000061035156,153.91000366210938,154.8000030517578,121.14542388916016,2766000
+2015-06-10,153.39999389648438,155.8800048828125,150.85000610351562,155.5500030517578,121.73240661621094,5972800
+2015-06-11,157.91000366210938,158.97000122070312,156.44000244140625,157.9600067138672,123.61844635009766,3633400
+2015-06-12,157.22999572753906,157.74000549316406,155.00999450683594,156.1199951171875,122.17847442626953,2398100
+2015-06-15,154.75,156.3699951171875,153.57000732421875,156.10000610351562,122.16284942626953,2585200
+2015-06-16,155.80999755859375,156.80999755859375,155.08999633789062,156.22999572753906,122.26456451416016,1723300
+2015-06-17,156.86000061035156,156.97999572753906,154.8800048828125,155.64999389648438,121.81065368652344,3008600
+2015-06-18,156.3300018310547,160.77000427246094,156.30999755859375,160.1199951171875,125.30879974365234,3454500
+2015-06-19,160.1300048828125,162.22999572753906,159.77000427246094,160.72000122070312,125.77838897705078,5182000
+2015-06-22,161.6199951171875,163.25999450683594,161.4499969482422,162.22000122070312,126.9522705078125,1926600
+2015-06-23,163.4499969482422,163.5,161.0399932861328,161.69000244140625,126.53751373291016,2451800
+2015-06-24,161.52999877929688,161.83999633789062,159.27999877929688,159.88999938964844,125.12883758544922,2522600
+2015-06-25,160.82000732421875,160.83999633789062,158.02000427246094,158.75999450683594,124.24449920654297,2411400
+2015-06-26,159.41000366210938,159.7899932861328,157.22999572753906,158.02000427246094,123.66539001464844,3537900
+2015-06-29,156.6300048828125,157.9600067138672,151.42999267578125,151.60000610351562,118.6411361694336,4784800
+2015-06-30,153.24000549316406,154.22000122070312,151.50999450683594,153.52000427246094,120.14374542236328,3893300
+2015-07-01,154.94000244140625,155.75,153.42999267578125,154.99000549316406,121.2941665649414,2299100
+2015-07-02,155.14999389648438,155.57000732421875,153.00999450683594,153.25999450683594,119.94023895263672,2119800
+2015-07-06,152.13999938964844,156.07000732421875,151.88999938964844,154.5,120.91069030761719,2773500
+2015-07-07,155.25,155.6999969482422,152.17999267578125,155.38999938964844,121.60716247558594,2253200
+2015-07-08,154.11000061035156,154.85000610351562,151.92999267578125,152.30999755859375,119.19677734375,2393500
+2015-07-09,152.44000244140625,153.89999389648438,151.0399932861328,151.30999755859375,118.41421508789062,4146300
+2015-07-10,153.99000549316406,154.52999877929688,152.49000549316406,154.10000610351562,120.59762573242188,3976600
+2015-07-13,155.27999877929688,156.55999755859375,154.9199981689453,155.75999450683594,121.8967514038086,1803400
+2015-07-14,156.33999633789062,160.30999755859375,155.75999450683594,159.32000732421875,124.68281555175781,3624800
+2015-07-15,160.4600067138672,162.5500030517578,159.5800018310547,160.4499969482422,125.56708526611328,2618600
+2015-07-16,161.72999572753906,163.75,161.07000732421875,163.0399932861328,127.59400939941406,2487500
+2015-07-17,163.0500030517578,163.5,160.60000610351562,163.27000427246094,127.77400970458984,3248500
+2015-07-20,163.55999755859375,165.39999389648438,162.88999938964844,164.33999633789062,128.61143493652344,2692400
+2015-07-21,164.72000122070312,165.32000732421875,162.3699951171875,163.6999969482422,128.1105194091797,2690000
+2015-07-22,161.47000122070312,164.67999267578125,161.47000122070312,164.25,128.54098510742188,2106900
+2015-07-23,165.0,165.1199951171875,162.7899932861328,164.10000610351562,128.42355346679688,1716300
+2015-07-24,162.11000061035156,163.72999572753906,157.2100067138672,158.58999633789062,124.11149597167969,4410700
+2015-07-27,159.3699951171875,165.94000244140625,159.16000366210938,165.5399932861328,129.550537109375,5757200
+2015-07-28,166.1199951171875,174.8000030517578,166.1199951171875,172.74000549316406,135.18516540527344,8553600
+2015-07-29,172.9199981689453,173.67999267578125,169.1199951171875,171.47000122070312,134.19126892089844,5112300
+2015-07-30,170.08999633789062,172.47999572753906,168.2100067138672,171.69000244140625,134.36341857910156,4044100
+2015-07-31,177.5,181.80999755859375,176.0,176.58999633789062,138.1981658935547,7289400
+2015-08-03,176.8000030517578,177.0500030517578,174.02000427246094,175.58999633789062,137.4155731201172,2922600
+2015-08-04,175.7899932861328,176.22000122070312,173.6199951171875,174.8000030517578,136.79730224609375,2474200
+2015-08-05,175.52999877929688,177.52000427246094,175.3800048828125,176.44000244140625,138.0807647705078,2146700
+2015-08-06,176.94000244140625,176.9600067138672,168.25,169.66000366210938,132.77476501464844,3775400
+2015-08-07,169.6699981689453,172.47000122070312,166.39999389648438,172.30999755859375,134.8486785888672,4156000
+2015-08-10,172.89999389648438,174.69000244140625,170.4499969482422,170.60000610351562,133.51039123535156,2729600
+2015-08-11,169.6699981689453,169.72999572753906,166.88999938964844,168.55999755859375,131.91390991210938,2924900
+2015-08-12,167.69000244140625,171.19000244140625,164.6199951171875,170.6199951171875,133.52606201171875,4486400
+2015-08-13,170.5,170.99000549316406,168.02999877929688,168.5800018310547,132.5432891845703,1897000
+2015-08-14,168.08999633789062,169.6300048828125,166.66000366210938,167.72000122070312,131.86712646484375,2704500
+2015-08-17,167.0500030517578,169.88999938964844,166.0,169.7899932861328,133.4945831298828,1988800
+2015-08-18,170.00999450683594,170.24000549316406,167.10000610351562,167.72000122070312,131.86712646484375,2273400
+2015-08-19,166.82000732421875,167.72000122070312,164.4499969482422,166.57000732421875,130.9629669189453,3139800
+2015-08-20,164.3300018310547,165.5,161.02999877929688,161.14999389648438,126.70152282714844,3491800
+2015-08-21,158.97000122070312,163.9199981689453,155.19000244140625,155.19000244140625,122.01557922363281,6208400
+2015-08-24,145.3300018310547,154.4199981689453,140.0,147.63999938964844,116.07954406738281,8697500
+2015-08-25,152.5,153.8800048828125,144.8800048828125,145.19000244140625,114.15326690673828,6701100
+2015-08-26,151.22999572753906,154.11000061035156,147.1300048828125,153.97999572753906,121.06424713134766,5251300
+2015-08-27,154.8800048828125,157.10000610351562,151.36000061035156,155.72000122070312,122.43235778808594,4910500
+2015-08-28,156.3800048828125,158.0,153.7100067138672,155.88999938964844,122.56597137451172,4649300
+2015-08-31,155.3300018310547,156.35000610351562,151.3000030517578,151.77999877929688,119.3345718383789,4354500
+2015-09-01,149.22999572753906,150.99000549316406,146.9499969482422,147.4600067138672,115.93804168701172,5523000
+2015-09-02,149.07000732421875,152.35000610351562,147.25,152.2899932861328,119.73552703857422,4339100
+2015-09-03,152.67999267578125,154.1199951171875,148.92999267578125,149.22999572753906,117.32965087890625,2868400
+2015-09-04,147.49000549316406,148.9600067138672,145.75,147.02000427246094,115.59209442138672,3362800
+2015-09-08,151.60000610351562,154.66000366210938,151.0,154.55999755859375,121.52027130126953,4508400
+2015-09-09,156.19000244140625,156.75999450683594,150.6199951171875,151.0800018310547,118.78417205810547,2987600
+2015-09-10,150.83999633789062,154.32000732421875,150.55999755859375,153.13999938964844,120.40382385253906,3477900
+2015-09-11,152.0500030517578,153.4499969482422,150.92999267578125,153.2100067138672,120.45886993408203,2422700
+2015-09-14,153.88999938964844,153.88999938964844,150.0500030517578,151.0,118.7213134765625,2896200
+2015-09-15,152.02000427246094,152.7899932861328,150.24000549316406,152.13999938964844,119.61761474609375,2560200
+2015-09-16,151.97000122070312,152.8800048828125,148.47000122070312,151.17999267578125,118.86279296875,4004200
+2015-09-17,151.6999969482422,156.33999633789062,151.0,153.91000366210938,121.00919342041016,3519500
+2015-09-18,151.1199951171875,153.3699951171875,149.02999877929688,150.58999633789062,118.3989486694336,6487300
+2015-09-21,151.97000122070312,152.8000030517578,146.32000732421875,147.08999633789062,115.64714050292969,4702600
+2015-09-22,145.0,146.77999877929688,142.82000732421875,145.92999267578125,114.73509216308594,4518000
+2015-09-23,146.0800018310547,147.0399932861328,144.02999877929688,145.72000122070312,114.56996154785156,2785400
+2015-09-24,144.72000122070312,145.6300048828125,141.36000061035156,143.50999450683594,112.8323974609375,3519200
+2015-09-25,146.05999755859375,146.75,136.75999450683594,138.52999877929688,108.91694641113281,5243700
+2015-09-28,137.99000549316406,138.19000244140625,130.08999633789062,132.24000549316406,103.97154235839844,7514700
+2015-09-29,132.0,138.0,131.42999267578125,133.82000732421875,105.21381378173828,6251500
+2015-09-30,136.66000366210938,139.25,135.86000061035156,138.32000732421875,108.75187683105469,6209500
+2015-10-01,138.5500030517578,140.63999938964844,136.60000610351562,140.22999572753906,110.25355529785156,4675900
+2015-10-02,138.25999450683594,142.5399932861328,135.63999938964844,142.47000122070312,112.01469421386719,4803500
+2015-10-05,144.0,144.91000366210938,142.22000122070312,143.8000030517578,113.0604019165039,4367100
+2015-10-06,142.1199951171875,143.3699951171875,138.05999755859375,141.22000122070312,111.03194427490234,4759700
+2015-10-07,142.64999389648438,148.30999755859375,140.24000549316406,148.0500030517578,116.40188598632812,8002400
+2015-10-08,147.67999267578125,150.99000549316406,145.02999877929688,149.89999389648438,117.85643768310547,6638500
+2015-10-09,149.25,150.75,148.00999450683594,149.58999633789062,117.61270904541016,3080900
+2015-10-12,152.77999877929688,155.1199951171875,151.6300048828125,153.02999877929688,120.31734466552734,5473000
+2015-10-13,151.5399932861328,152.97999572753906,147.44000244140625,147.5800018310547,116.03237915039062,4143900
+2015-10-14,148.3800048828125,150.92999267578125,147.1300048828125,147.80999755859375,116.21322631835938,3197400
+2015-10-15,147.4499969482422,152.77999877929688,146.97000122070312,152.5399932861328,119.93209075927734,3269600
+2015-10-16,153.19000244140625,154.1199951171875,150.5800018310547,152.61000061035156,119.98712158203125,4793100
+2015-10-19,152.61000061035156,156.13999938964844,152.4600067138672,154.47000122070312,121.44950866699219,3271700
+2015-10-20,154.19000244140625,155.0,149.47000122070312,150.4499969482422,118.28889465332031,3385300
+2015-10-21,152.3699951171875,152.75,147.3000030517578,150.08999633789062,118.00582885742188,3832600
+2015-10-22,152.10000610351562,152.94000244140625,148.57000732421875,152.30999755859375,119.75125122070312,4079800
+2015-10-23,153.61000061035156,156.1999969482422,151.86000061035156,155.75,122.45589447021484,3657300
+2015-10-26,156.0,159.91000366210938,154.64999389648438,158.5800018310547,124.68096160888672,4346600
+2015-10-27,158.5800018310547,162.1199951171875,157.8300018310547,161.97999572753906,127.3541488647461,3877200
+2015-10-28,162.72000122070312,162.8699951171875,158.72999572753906,162.6699981689453,127.89666748046875,4878900
+2015-10-29,164.99000549316406,165.0,158.94000244140625,160.5800018310547,126.2533950805664,4870200
+2015-10-30,161.05999755859375,162.0,158.1300048828125,158.17999267578125,124.3664779663086,4589700
+2015-11-02,159.00999450683594,162.75,158.3699951171875,162.30999755859375,127.61358642578125,3222500
+2015-11-03,160.97000122070312,163.14999389648438,160.5,162.4600067138672,127.7315444946289,2411500
+2015-11-04,162.85000610351562,163.99000549316406,160.77000427246094,161.8800048828125,127.2755355834961,3059500
+2015-11-05,162.1999969482422,162.47999572753906,158.82000732421875,161.22000122070312,126.75657653808594,2202400
+2015-11-06,160.8699951171875,160.8699951171875,156.83999633789062,160.4600067138672,126.15906524658203,3344000
+2015-11-09,159.75,160.61000061035156,158.32000732421875,159.6300048828125,125.50647735595703,2722200
+2015-11-10,160.25,161.1699981689453,158.0500030517578,158.3699951171875,124.51583099365234,2871300
+2015-11-11,159.25999450683594,159.57000732421875,156.75999450683594,156.86000061035156,123.32861328125,1920400
+2015-11-12,155.94000244140625,157.6999969482422,150.82000732421875,150.97999572753906,119.30641174316406,4767200
+2015-11-13,150.67999267578125,153.52000427246094,148.0,151.5500030517578,119.75686645507812,3855000
+2015-11-16,152.02000427246094,154.77999877929688,151.10000610351562,154.5,122.08797454833984,2443200
+2015-11-17,154.91000366210938,159.1300048828125,153.6999969482422,157.60000610351562,124.53764343261719,3644300
+2015-11-18,158.11000061035156,161.1199951171875,156.35000610351562,160.9199981689453,127.1611328125,2975800
+2015-11-19,159.88999938964844,161.52000427246094,158.8300018310547,159.49000549316406,126.03116607666016,2041000
+2015-11-20,160.74000549316406,161.33999633789062,159.5500030517578,159.91000366210938,126.36304473876953,2728000
+2015-11-23,159.6300048828125,163.1300048828125,159.6300048828125,162.47000122070312,128.38600158691406,4168400
+2015-11-24,161.00999450683594,163.33999633789062,161.0,162.77999877929688,128.63096618652344,3687000
+2015-11-25,163.0500030517578,164.58999633789062,162.7100067138672,163.9499969482422,129.55548095703125,2134200
+2015-11-27,164.75999450683594,165.0,163.13999938964844,163.52000427246094,129.2156982421875,1052400
+2015-11-30,163.49000549316406,164.0,160.36000061035156,161.10000610351562,127.3033447265625,2982600
+2015-12-01,162.7100067138672,163.42999267578125,160.52000427246094,161.97999572753906,127.9988021850586,2429000
+2015-12-02,161.6199951171875,162.38999938964844,160.10000610351562,160.52000427246094,126.84508514404297,2871600
+2015-12-03,160.27000427246094,160.52000427246094,153.7100067138672,154.64999389648438,122.2065200805664,4468600
+2015-12-04,154.9600067138672,161.9499969482422,154.9499969482422,161.42999267578125,127.56414031982422,3920900
+2015-12-07,162.91000366210938,162.97000122070312,157.5399932861328,158.3000030517578,125.09080505371094,3566700
+2015-12-08,156.61000061035156,160.6699981689453,156.0399932861328,159.35000610351562,125.92052459716797,2249200
+2015-12-09,158.35000610351562,159.80999755859375,156.1199951171875,157.88999938964844,124.76681518554688,2995600
+2015-12-10,158.97000122070312,160.85000610351562,157.0,159.6699981689453,126.17339324951172,2814000
+2015-12-11,157.82000732421875,158.77999877929688,154.7899932861328,155.14999389648438,122.60161590576172,3005700
+2015-12-14,155.97999572753906,158.33999633789062,153.42999267578125,158.11000061035156,124.94065856933594,2780600
+2015-12-15,161.64999389648438,164.4499969482422,161.55999755859375,162.6199951171875,128.50450134277344,5365600
+2015-12-16,164.30999755859375,165.22999572753906,162.10000610351562,164.5800018310547,130.05331420898438,3923600
+2015-12-17,164.5800018310547,164.99000549316406,159.80999755859375,161.42999267578125,127.56414031982422,3699400
+2015-12-18,160.5,161.82000732421875,158.6199951171875,158.8000030517578,125.48589324951172,6227000
+2015-12-21,159.8800048828125,160.3800048828125,157.3800048828125,159.27999877929688,125.86519622802734,3818900
+2015-12-22,160.5,163.3699951171875,160.0399932861328,162.3000030517578,128.2516632080078,3125500
+2015-12-23,163.02999877929688,163.5,161.64999389648438,162.72000122070312,128.58355712890625,2202100
+2015-12-24,163.6999969482422,164.36000061035156,162.22000122070312,163.5500030517578,129.23947143554688,943000
+2015-12-28,162.91000366210938,163.1300048828125,160.60000610351562,161.72999572753906,127.8012466430664,1513000
+2015-12-29,162.9199981689453,164.9600067138672,162.0500030517578,164.44000244140625,129.94276428222656,2171100
+2015-12-30,164.6300048828125,164.75,162.91000366210938,163.2899932861328,129.03390502929688,1493000
+2015-12-31,162.14999389648438,164.11000061035156,162.0500030517578,162.3300018310547,128.275390625,1775900
+2016-01-04,159.0,159.22000122070312,156.08999633789062,158.33999633789062,125.12238311767578,5083200
+2016-01-05,159.0,160.2100067138672,157.25,158.1699981689453,124.98805236816406,2678900
+2016-01-06,155.00999450683594,157.92999267578125,154.89999389648438,156.72000122070312,123.84225463867188,3826900
+2016-01-07,153.05999755859375,156.4499969482422,152.88999938964844,152.97999572753906,120.8868637084961,4162500
+2016-01-08,153.1199951171875,154.86000061035156,150.4600067138672,150.7100067138672,119.09307098388672,4179600
+2016-01-11,151.3300018310547,151.58999633789062,144.1699981689453,147.69000244140625,116.70663452148438,4747400
+2016-01-12,148.42999267578125,151.24000549316406,146.9199981689453,150.7899932861328,119.15631103515625,4410600
+2016-01-13,151.13999938964844,152.8300018310547,145.27999877929688,145.4600067138672,114.94448852539062,3982100
+2016-01-14,146.02000427246094,155.3000030517578,144.57000732421875,153.16000366210938,121.02910614013672,5649000
+2016-01-15,147.69000244140625,152.3000030517578,147.69000244140625,151.3000030517578,119.559326171875,6213000
+2016-01-19,153.4499969482422,154.6199951171875,148.22999572753906,151.3000030517578,119.559326171875,4382200
+2016-01-20,149.0,156.83999633789062,148.0500030517578,155.02000427246094,122.49888610839844,7338600
+2016-01-21,154.75,155.02000427246094,150.24000549316406,152.77999877929688,120.72880554199219,4674000
+2016-01-22,156.4499969482422,156.9600067138672,154.24000549316406,156.0800018310547,123.33654022216797,4577300
+2016-01-25,156.17999267578125,158.0,153.0,153.42999267578125,121.24243927001953,4765100
+2016-01-26,152.77999877929688,155.22999572753906,151.08999633789062,153.77999877929688,121.51905059814453,3645500
+2016-01-27,154.88999938964844,154.88999938964844,148.8699951171875,150.47000122070312,118.9034423828125,3752300
+2016-01-28,151.10000610351562,151.7100067138672,145.4199981689453,148.35000610351562,117.22818756103516,4246500
+2016-01-29,149.39999389648438,153.0,145.25,152.72999572753906,120.68929290771484,7174400
+2016-02-01,151.30999755859375,153.72000122070312,149.33999633789062,152.75,120.70511627197266,4602200
+2016-02-02,150.47999572753906,151.49000549316406,148.47999572753906,150.11000061035156,118.61897277832031,3881400
+2016-02-03,150.5,151.17999267578125,147.07000732421875,150.69000244140625,119.0772933959961,4530600
+2016-02-04,150.5,151.9600067138672,148.8000030517578,149.91000366210938,118.46092987060547,3685200
+2016-02-05,148.92999267578125,149.38999938964844,143.69000244140625,145.0399932861328,114.61253356933594,6451900
+2016-02-08,143.5,144.57000732421875,140.16000366210938,143.0,113.00053405761719,4627300
+2016-02-09,141.02000427246094,145.6300048828125,140.82000732421875,143.16000366210938,113.12699127197266,4211100
+2016-02-10,145.2100067138672,147.1300048828125,143.9600067138672,144.80999755859375,114.43083190917969,4273500
+2016-02-11,140.75999450683594,143.49000549316406,140.0399932861328,141.4600067138672,112.56092834472656,4374400
+2016-02-12,143.1300048828125,144.97000122070312,141.13999938964844,144.72000122070312,115.15494537353516,3218000
+2016-02-16,146.88999938964844,148.05999755859375,145.67999267578125,147.14999389648438,117.08851623535156,3371300
+2016-02-17,148.3000030517578,151.52000427246094,147.39999389648438,151.07000732421875,120.20769500732422,3811100
+2016-02-18,150.7899932861328,152.36000061035156,149.0800018310547,149.3000030517578,118.79924011230469,2892100
+2016-02-19,148.97999572753906,151.75999450683594,148.25999450683594,150.1199951171875,119.45171356201172,2796800
+2016-02-22,148.72000122070312,149.77000427246094,146.94000244140625,148.55999755859375,118.21039581298828,4603300
+2016-02-23,148.14999389648438,149.72000122070312,146.86000061035156,147.25999450683594,117.1760025024414,3315200
+2016-02-24,145.5,147.27000427246094,143.91000366210938,147.11000061035156,117.05664825439453,3316100
+2016-02-25,147.36000061035156,148.38999938964844,145.25999450683594,146.75,116.77023315429688,3446800
+2016-02-26,148.50999450683594,149.5,146.9499969482422,147.60000610351562,117.44657135009766,3411500
+2016-02-29,146.9600067138672,147.6699981689453,142.22000122070312,142.27999877929688,113.21339416503906,5193800
+2016-03-01,144.3000030517578,148.4499969482422,142.27999877929688,148.38999938964844,118.0751724243164,4477700
+2016-03-02,148.0,148.6300048828125,146.2100067138672,147.49000549316406,117.35903930664062,3689900
+2016-03-03,147.22000122070312,147.2899932861328,145.32000732421875,145.83999633789062,116.04610443115234,2988900
+2016-03-04,147.02999877929688,147.3000030517578,144.5399932861328,145.97999572753906,116.15753173828125,3471400
+2016-03-07,144.97999572753906,147.8699951171875,144.75999450683594,147.30999755859375,117.2157974243164,3278800
+2016-03-08,146.88999938964844,147.0,144.32000732421875,144.6300048828125,115.08329010009766,3064100
+2016-03-09,144.0,144.0800018310547,139.91000366210938,140.89999389648438,112.11531066894531,6075400
+2016-03-10,142.05999755859375,143.47999572753906,139.02000427246094,141.02999877929688,112.2187271118164,4572900
+2016-03-11,142.9499969482422,144.99000549316406,142.1699981689453,144.57000732421875,115.03556823730469,4861700
+2016-03-14,143.86000061035156,145.30999755859375,143.19000244140625,144.6199951171875,115.07534790039062,3013800
+2016-03-15,144.83999633789062,145.3000030517578,142.8000030517578,143.2100067138672,113.9533920288086,3034200
+2016-03-16,143.0,147.0,141.92999267578125,143.97999572753906,114.56611633300781,6104700
+2016-03-17,143.72000122070312,145.8000030517578,141.83999633789062,144.1300048828125,114.68543243408203,4899700
+2016-03-18,144.97000122070312,146.39999389648438,142.50999450683594,145.50999450683594,115.78353118896484,6802600
+2016-03-21,145.3000030517578,147.9499969482422,145.02000427246094,147.00999450683594,116.9770736694336,3176800
+2016-03-22,147.0500030517578,150.99000549316406,146.8300018310547,150.6199951171875,119.849609375,4213900
+2016-03-23,150.30999755859375,151.91000366210938,148.13999938964844,148.75999450683594,118.36956024169922,3107600
+2016-03-24,148.75999450683594,150.9499969482422,147.60000610351562,149.24000549316406,118.75154113769531,3025800
+2016-03-28,149.32000732421875,150.36000061035156,147.32000732421875,148.3699951171875,118.05924987792969,2111000
+2016-03-29,148.4600067138672,149.69000244140625,146.8000030517578,149.49000549316406,118.95045471191406,2735700
+2016-03-30,149.61000061035156,150.8800048828125,148.3000030517578,149.47999572753906,118.94247436523438,2324500
+2016-03-31,149.3300018310547,150.9600067138672,149.1300048828125,149.92999267578125,119.30052947998047,2799600
+2016-04-01,150.02000427246094,154.44000244140625,149.10000610351562,154.16000366210938,122.66643524169922,3972200
+2016-04-04,154.0,155.9600067138672,153.6999969482422,154.66000366210938,123.06428527832031,2314200
+2016-04-05,153.67999267578125,155.16000366210938,152.6199951171875,152.9499969482422,121.70360565185547,2604600
+2016-04-06,154.24000549316406,159.85000610351562,153.52000427246094,159.66000366210938,127.04281616210938,4067000
+2016-04-07,159.0500030517578,159.97999572753906,156.57000732421875,157.3800048828125,125.22857666015625,3363900
+2016-04-08,158.24000549316406,159.0,155.4199981689453,156.4600067138672,124.49650573730469,2522100
+2016-04-11,156.39999389648438,157.75,155.27999877929688,156.38999938964844,124.44083404541016,2732800
+2016-04-12,156.13999938964844,159.1999969482422,156.11000061035156,158.60000610351562,126.1993637084961,2763400
+2016-04-13,159.02000427246094,160.88999938964844,158.22999572753906,160.05999755859375,127.361083984375,3860600
+2016-04-14,159.80999755859375,160.77000427246094,159.3699951171875,160.1199951171875,127.40882110595703,2406800
+2016-04-15,160.14999389648438,160.38999938964844,158.4600067138672,160.1300048828125,127.41681671142578,2824300
+2016-04-18,159.49000549316406,162.10000610351562,159.39999389648438,161.6999969482422,128.666015625,2081100
+2016-04-19,160.8000030517578,162.5,160.33999633789062,162.10000610351562,128.9843292236328,2693000
+2016-04-20,163.02000427246094,163.83999633789062,161.8000030517578,162.75999450683594,129.50950622558594,2374300
+2016-04-21,162.44000244140625,164.5399932861328,162.02999877929688,164.35000610351562,130.77462768554688,2348400
+2016-04-22,164.52000427246094,164.6999969482422,162.17999267578125,163.19000244140625,129.8516845703125,2757200
+2016-04-25,163.14999389648438,163.75,162.24000549316406,163.4600067138672,130.0664825439453,1596300
+2016-04-26,163.38999938964844,163.91000366210938,162.02000427246094,162.85000610351562,129.58116149902344,2156600
+2016-04-27,162.72000122070312,162.89999389648438,160.5,161.0,128.10903930664062,2729500
+2016-04-28,160.22000122070312,163.67999267578125,159.36000061035156,160.55999755859375,127.75895690917969,3354100
+2016-04-29,159.38999938964844,161.9199981689453,156.3800048828125,158.3000030517578,125.96063232421875,5386600
+2016-05-02,158.6199951171875,159.4199981689453,157.2100067138672,158.99000549316406,126.50968933105469,2433700
+2016-05-03,158.3699951171875,158.4600067138672,156.0,156.35000610351562,124.40899658203125,2862900
+2016-05-04,155.27999877929688,155.86000061035156,153.52999877929688,154.17999267578125,122.68234252929688,3048400
+2016-05-05,154.1300048828125,156.2100067138672,153.36000061035156,154.25,122.73799133300781,2325400
+2016-05-06,153.49000549316406,154.4499969482422,151.36000061035156,153.19000244140625,121.89456176757812,3004800
+2016-05-09,153.6999969482422,156.0800018310547,153.02000427246094,155.41000366210938,123.66104888916016,2990100
+2016-05-10,155.9499969482422,157.5,154.9499969482422,157.24000549316406,125.1172103881836,2585000
+2016-05-11,157.72999572753906,158.25,154.08999633789062,154.17999267578125,122.68234252929688,2741800
+2016-05-12,154.67999267578125,155.0,151.97000122070312,152.89999389648438,121.6637954711914,2981600
+2016-05-13,151.22000122070312,154.0800018310547,151.22000122070312,152.35000610351562,122.02424621582031,2451200
+2016-05-16,152.35000610351562,153.86000061035156,151.6999969482422,153.27000427246094,122.76111602783203,2415100
+2016-05-17,152.4499969482422,152.91000366210938,149.44000244140625,150.11000061035156,120.23013305664062,4486500
+2016-05-18,149.91000366210938,151.42999267578125,149.2100067138672,150.8300018310547,120.80677032470703,3234500
+2016-05-19,149.4499969482422,150.22999572753906,147.1199951171875,148.6699981689453,119.07673645019531,3023600
+2016-05-20,148.9199981689453,151.7100067138672,148.64999389648438,150.17999267578125,120.28619384765625,3075800
+2016-05-23,150.0399932861328,150.75,149.14999389648438,149.3000030517578,119.58133697509766,1543400
+2016-05-24,150.7100067138672,152.94000244140625,150.38999938964844,152.72000122070312,122.32061004638672,2581000
+2016-05-25,153.5399932861328,155.83999633789062,153.14999389648438,155.57000732421875,124.60331726074219,3053100
+2016-05-26,154.9199981689453,156.27999877929688,154.5500030517578,155.5500030517578,124.58729553222656,1808600
+2016-05-27,156.1999969482422,156.8800048828125,155.11000061035156,156.74000549316406,125.54039764404297,1364000
+2016-05-31,157.4199981689453,158.42999267578125,156.86000061035156,157.9499969482422,126.50953674316406,3204400
+2016-06-01,157.61000061035156,158.83999633789062,156.6699981689453,158.0500030517578,126.58963775634766,1716400
+2016-06-02,158.22999572753906,159.8699951171875,157.9499969482422,159.8699951171875,128.04736328125,2386300
+2016-06-03,159.86000061035156,159.99000549316406,156.82000732421875,159.19000244140625,127.50271606445312,2149300
+2016-06-06,159.5800018310547,160.75,158.88999938964844,160.19000244140625,128.30360412597656,1897600
+2016-06-07,159.1300048828125,159.63999938964844,158.27999877929688,158.88999938964844,127.26246643066406,1896700
+2016-06-08,158.47999572753906,158.94000244140625,157.5399932861328,158.0,126.54956817626953,2476000
+2016-06-09,157.75999450683594,158.97999572753906,156.0,156.77999877929688,125.57242584228516,2383200
+2016-06-10,155.25999450683594,156.32000732421875,153.63999938964844,154.77999877929688,123.97054290771484,2626100
+2016-06-13,155.05999755859375,156.1199951171875,152.99000549316406,153.0800018310547,122.6089096069336,2340300
+2016-06-14,152.74000549316406,153.47999572753906,151.63999938964844,152.99000549316406,122.53684997558594,2115200
+2016-06-15,153.1300048828125,154.0800018310547,151.82000732421875,151.89999389648438,121.66382598876953,2443700
+2016-06-16,151.67999267578125,152.89999389648438,150.6999969482422,152.3000030517578,121.98419952392578,2321700
+2016-06-17,152.61000061035156,152.75999450683594,149.5500030517578,149.6199951171875,119.83763885498047,4681500
+2016-06-20,151.7899932861328,152.69000244140625,150.3699951171875,150.64999389648438,120.66261291503906,3250500
+2016-06-21,151.13999938964844,151.47000122070312,148.5,149.4199981689453,119.677490234375,2622200
+2016-06-22,149.0800018310547,152.17999267578125,149.0,149.80999755859375,119.98983764648438,4470100
+2016-06-23,151.2100067138672,152.39999389648438,150.6300048828125,152.27000427246094,121.9601821899414,3000400
+2016-06-24,147.1999969482422,149.3000030517578,146.02999877929688,146.4499969482422,117.29864501953125,4919200
+2016-06-27,146.16000366210938,147.07000732421875,143.82000732421875,144.5800018310547,115.80088806152344,4176700
+2016-06-28,145.88999938964844,148.4199981689453,145.60000610351562,148.4199981689453,118.87649536132812,4348000
+2016-06-29,149.11000061035156,150.75,148.6300048828125,150.10000610351562,120.22210693359375,3771100
+2016-06-30,150.8300018310547,152.42999267578125,149.8300018310547,152.14999389648438,121.86404418945312,3480700
+2016-07-01,152.42999267578125,154.9499969482422,152.25,154.27999877929688,123.57006072998047,2758100
+2016-07-05,154.2899932861328,154.94000244140625,153.3800048828125,154.27000427246094,123.5620346069336,2349100
+2016-07-06,153.44000244140625,156.82000732421875,152.9499969482422,156.0500030517578,124.98773193359375,3834000
+2016-07-07,155.86000061035156,156.75999450683594,155.25,156.58999633789062,125.42024993896484,2437100
+2016-07-08,157.6199951171875,161.11000061035156,156.1999969482422,161.10000610351562,129.03250122070312,3741500
+2016-07-11,161.36000061035156,162.32000732421875,160.0,160.17999267578125,128.29566955566406,2464700
+2016-07-12,160.6199951171875,162.27999877929688,160.50999450683594,161.9600067138672,129.7213134765625,2407200
+2016-07-13,162.63999938964844,162.66000366210938,160.30999755859375,160.52000427246094,128.56797790527344,2691800
+2016-07-14,162.0,162.99000549316406,160.74000549316406,162.74000549316406,130.34608459472656,2444800
+2016-07-15,163.4499969482422,164.57000732421875,161.55999755859375,163.27999877929688,130.77857971191406,3179700
+2016-07-18,163.82000732421875,164.0,162.7899932861328,162.92999267578125,130.4982452392578,1815600
+2016-07-19,163.1999969482422,164.7100067138672,161.94000244140625,162.49000549316406,130.1458282470703,2249500
+2016-07-20,162.4499969482422,163.64999389648438,161.82000732421875,163.25,130.75454711914062,2161400
+2016-07-21,163.38999938964844,164.25999450683594,162.7100067138672,164.19000244140625,131.50747680664062,1971800
+2016-07-22,164.77999877929688,166.3300018310547,164.0,165.6699981689453,132.69284057617188,2500400
+2016-07-25,165.6999969482422,166.9499969482422,164.07000732421875,166.55999755859375,133.40565490722656,2704900
+2016-07-26,165.88999938964844,168.0500030517578,165.77000427246094,167.6699981689453,134.2947235107422,2883600
+2016-07-27,167.4499969482422,171.08999633789062,167.44000244140625,170.67999267578125,136.70556640625,4200200
+2016-07-28,168.92999267578125,171.8000030517578,166.50999450683594,171.27999877929688,137.1861572265625,5192500
+2016-07-29,171.57000732421875,172.25999450683594,170.52999877929688,172.02999877929688,137.786865234375,3121600
+2016-08-01,172.91000366210938,174.97999572753906,172.27999877929688,174.16000366210938,139.49290466308594,3571900
+2016-08-02,175.0500030517578,176.5,173.1699981689453,174.14999389648438,139.48484802246094,6589000
+2016-08-03,173.74000549316406,174.38999938964844,172.27999877929688,173.42999267578125,138.908203125,3911800
+2016-08-04,173.3000030517578,173.6699981689453,172.0399932861328,172.6699981689453,138.29946899414062,2122200
+2016-08-05,173.35000610351562,174.52000427246094,172.50999450683594,173.66000366210938,139.0924072265625,2228300
+2016-08-08,173.30999755859375,174.16000366210938,171.8300018310547,172.33999633789062,138.03518676757812,2706500
+2016-08-09,172.66000366210938,173.3000030517578,171.67999267578125,172.0800018310547,137.826904296875,2094200
+2016-08-10,171.88999938964844,172.1999969482422,170.7100067138672,171.22999572753906,137.14613342285156,2476600
+2016-08-11,172.24000549316406,172.77999877929688,171.0500030517578,172.42999267578125,138.10726928710938,2142800
+2016-08-12,171.24000549316406,173.14999389648438,170.67999267578125,173.02000427246094,138.5797882080078,1863200
+2016-08-15,171.47999572753906,174.72000122070312,171.47999572753906,174.5800018310547,140.6421356201172,2784300
+2016-08-16,174.5399932861328,174.91000366210938,172.07000732421875,172.16000366210938,138.69261169433594,2622800
+2016-08-17,172.00999450683594,174.5,171.67999267578125,174.30999755859375,140.42465209960938,2580900
+2016-08-18,174.42999267578125,176.63999938964844,173.57000732421875,174.75,140.77911376953125,3422400
+2016-08-19,174.10000610351562,174.9600067138672,172.25999450683594,173.6199951171875,139.86880493164062,2696400
+2016-08-22,173.74000549316406,175.17999267578125,173.22000122070312,174.35000610351562,140.45689392089844,2603700
+2016-08-23,174.44000244140625,175.99000549316406,173.66000366210938,174.39999389648438,140.4971466064453,2375700
+2016-08-24,174.0,174.8699951171875,170.27999877929688,170.83999633789062,137.62921142578125,3055000
+2016-08-25,169.9199981689453,171.4600067138672,168.75999450683594,170.22999572753906,137.13778686523438,2623800
+2016-08-26,170.8000030517578,172.99000549316406,169.77000427246094,171.97000122070312,138.53952026367188,2925300
+2016-08-29,172.3699951171875,172.5,171.1199951171875,171.50999450683594,138.16893005371094,2512200
+2016-08-30,171.16000366210938,171.94000244140625,170.1199951171875,170.75999450683594,137.5647430419922,1803100
+2016-08-31,170.72999572753906,171.38999938964844,169.82000732421875,170.05999755859375,137.00082397460938,2936400
+2016-09-01,170.5500030517578,170.55999755859375,168.6199951171875,170.1300048828125,137.05722045898438,1876100
+2016-09-02,170.5500030517578,171.0500030517578,168.91000366210938,169.77000427246094,136.7672119140625,2083800
+2016-09-06,169.85000610351562,171.77000427246094,169.38999938964844,170.83999633789062,137.62921142578125,1919700
+2016-09-07,169.77999877929688,171.44000244140625,169.1999969482422,170.6300048828125,137.45999145507812,2013000
+2016-09-08,170.07000732421875,171.36000061035156,169.72999572753906,170.97000122070312,137.73390197753906,2611200
+2016-09-09,169.69000244140625,169.75999450683594,166.52999877929688,166.5500030517578,134.1731414794922,3131400
+2016-09-12,166.0800018310547,172.5800018310547,165.92999267578125,172.0399932861328,138.5959014892578,4451500
+2016-09-13,171.24000549316406,171.5,167.80999755859375,169.3000030517578,136.3885498046875,3162600
+2016-09-14,169.64999389648438,171.77000427246094,169.5,170.13999938964844,137.0652618408203,2799000
+2016-09-15,170.0399932861328,173.38999938964844,169.47000122070312,172.63999938964844,139.07923889160156,2923900
+2016-09-16,172.58999633789062,173.38999938964844,171.0500030517578,172.9600067138672,139.3370819091797,4028300
+2016-09-19,173.25,173.5,171.17999267578125,171.3800048828125,138.06427001953125,2226800
+2016-09-20,172.94000244140625,174.25999450683594,172.4600067138672,173.3800048828125,139.67543029785156,2607700
+2016-09-21,174.24000549316406,174.25,171.61000061035156,173.85000610351562,140.05409240722656,2516400
+2016-09-22,174.60000610351562,175.72999572753906,173.75,175.6199951171875,141.47994995117188,2338300
+2016-09-23,176.27000427246094,176.85000610351562,174.61000061035156,174.8000030517578,140.81939697265625,2238700
+2016-09-26,174.22000122070312,174.4499969482422,172.8300018310547,173.52999877929688,139.79627990722656,1798500
+2016-09-27,170.24000549316406,171.97999572753906,169.5,171.6300048828125,138.26564025878906,4798900
+2016-09-28,172.22000122070312,172.22000122070312,169.0500030517578,169.7100067138672,136.7188720703125,3300700
+2016-09-29,170.38999938964844,170.38999938964844,165.3300018310547,165.4499969482422,133.28701782226562,3804000
+2016-09-30,166.3800048828125,167.72000122070312,165.27000427246094,166.80999755859375,134.38262939453125,3999600
+2016-10-03,166.0500030517578,167.5800018310547,164.44000244140625,167.33999633789062,134.80963134765625,2514600
+2016-10-04,167.33999633789062,168.69000244140625,167.13999938964844,167.5500030517578,134.97874450683594,2797600
+2016-10-05,167.5500030517578,168.38999938964844,166.9199981689453,167.24000549316406,134.7290802001953,1953400
+2016-10-06,166.3300018310547,167.7899932861328,165.7899932861328,166.89999389648438,134.4551239013672,1904100
+2016-10-07,167.94000244140625,168.14999389648438,166.3000030517578,167.5,134.93849182128906,1679800
+2016-10-10,168.1999969482422,168.58999633789062,167.6699981689453,168.30999755859375,135.59100341796875,1628200
+2016-10-11,167.82000732421875,167.82000732421875,163.50999450683594,164.32000732421875,132.37669372558594,2761900
+2016-10-12,164.32000732421875,165.58999633789062,163.61000061035156,163.8800048828125,132.0221710205078,2250600
+2016-10-13,162.85000610351562,165.08999633789062,162.50999450683594,164.2899932861328,132.35250854492188,2430900
+2016-10-14,165.0500030517578,165.25,161.83999633789062,161.89999389648438,130.42709350585938,2817500
+2016-10-17,162.1999969482422,163.4499969482422,161.13999938964844,162.6199951171875,131.0071258544922,2348400
+2016-10-18,163.74000549316406,163.86000061035156,162.75,162.8000030517578,131.15216064453125,2001800
+2016-10-19,163.4199981689453,163.61000061035156,161.02000427246094,161.0800018310547,129.76651000976562,2502700
+2016-10-20,161.0,163.35000610351562,161.0,161.5,130.10487365722656,2922600
+2016-10-21,160.69000244140625,161.22000122070312,158.35000610351562,158.50999450683594,127.69612884521484,3541000
+2016-10-24,159.36000061035156,159.6999969482422,158.24000549316406,158.75999450683594,127.89749145507812,2920200
+2016-10-25,158.83999633789062,159.27000427246094,157.8000030517578,157.89999389648438,127.20471954345703,2414300
+2016-10-26,158.67999267578125,160.0500030517578,158.02999877929688,158.99000549316406,128.08279418945312,2716800
+2016-10-27,159.7100067138672,161.60000610351562,159.63999938964844,160.57000732421875,129.3556671142578,3366900
+2016-10-28,151.69000244140625,151.75999450683594,142.63999938964844,145.17999267578125,116.95742797851562,18311600
+2016-10-31,146.5500030517578,146.67999267578125,140.94000244140625,141.16000366210938,113.71888732910156,8693700
+2016-11-01,141.1699981689453,142.41000366210938,139.30999755859375,140.75999450683594,113.39665222167969,5589300
+2016-11-02,140.30999755859375,140.61000061035156,138.63999938964844,138.6999969482422,111.73714447021484,4622500
+2016-11-03,139.6999969482422,139.77000427246094,135.0,135.22000122070312,108.93360137939453,5791200
+2016-11-04,133.7100067138672,137.61000061035156,133.63999938964844,135.39999389648438,109.0786361694336,5051500
+2016-11-07,137.85000610351562,140.22999572753906,137.16000366210938,139.2100067138672,112.14799499511719,5146000
+2016-11-08,139.5500030517578,140.0,137.35000610351562,138.4499969482422,111.53572845458984,3668500
+2016-11-09,146.75,152.85000610351562,142.75,146.4199981689453,117.95639038085938,11793400
+2016-11-10,150.39999389648438,152.22999572753906,148.75999450683594,151.57000732421875,122.105224609375,8933400
+2016-11-11,150.0500030517578,150.83999633789062,146.8000030517578,149.0399932861328,120.06702423095703,5159400
+2016-11-14,148.47000122070312,149.14999389648438,146.00999450683594,146.4199981689453,118.7531509399414,5060000
+2016-11-15,146.8699951171875,148.4600067138672,145.00999450683594,147.05999755859375,119.27223205566406,4515100
+2016-11-16,147.57000732421875,148.5,146.44000244140625,147.22999572753906,119.41007995605469,4108200
+2016-11-17,147.72999572753906,148.4499969482422,146.50999450683594,147.36000061035156,119.51551818847656,3957300
+2016-11-18,147.0500030517578,148.35000610351562,144.89999389648438,145.22999572753906,117.78801727294922,3764600
+2016-11-21,145.99000549316406,146.1699981689453,145.11000061035156,145.5500030517578,118.04756927490234,2860500
+2016-11-22,146.82000732421875,146.9499969482422,142.82000732421875,144.3300018310547,117.0580825805664,3586200
+2016-11-23,142.94000244140625,145.1699981689453,142.83999633789062,145.02999877929688,117.62578582763672,3216900
+2016-11-25,145.22000122070312,146.0,144.75999450683594,145.42999267578125,117.95023345947266,2004000
+2016-11-28,145.25,145.9199981689453,144.5,145.07000732421875,117.65825653076172,2411700
+2016-11-29,145.36000061035156,146.7899932861328,145.30999755859375,146.0,118.41252136230469,2939100
+2016-11-30,145.6999969482422,146.32000732421875,144.07000732421875,144.07000732421875,116.84720611572266,4296900
+2016-12-01,144.24000549316406,144.24000549316406,142.13999938964844,142.38999938964844,115.48466491699219,3894000
+2016-12-02,142.2899932861328,144.91000366210938,141.5,144.00999450683594,116.79854583740234,3517300
+2016-12-05,145.4499969482422,146.3699951171875,143.72000122070312,145.2899932861328,117.8366470336914,3855500
+2016-12-06,145.8000030517578,145.99000549316406,144.27999877929688,145.11000061035156,117.690673828125,2399000
+2016-12-07,143.52000427246094,143.8800048828125,139.66000366210938,141.19000244140625,114.51140594482422,7031300
+2016-12-08,140.8300018310547,141.10000610351562,138.8300018310547,140.58999633789062,114.02481079101562,4387600
+2016-12-09,141.5,144.5800018310547,141.0,143.4499969482422,116.34437561035156,4637300
+2016-12-12,142.9199981689453,146.0399932861328,142.7899932861328,145.75999450683594,118.21784210205078,3310100
+2016-12-13,146.80999755859375,149.97000122070312,146.5500030517578,148.3699951171875,120.33473205566406,4308700
+2016-12-14,148.16000366210938,149.5500030517578,147.4199981689453,148.69000244140625,120.59423828125,3196700
+2016-12-15,149.17999267578125,150.47000122070312,148.77999877929688,150.38999938964844,121.97300720214844,2950500
+2016-12-16,150.9199981689453,151.2100067138672,148.80999755859375,149.3699951171875,121.14576721191406,6356800
+2016-12-19,149.75,150.35000610351562,147.2100067138672,147.74000549316406,119.82373809814453,3013800
+2016-12-20,146.82000732421875,147.99000549316406,146.47000122070312,147.22000122070312,119.40199279785156,2615600
+2016-12-21,147.07000732421875,147.6300048828125,145.6999969482422,146.1699981689453,118.5504150390625,2491800
+2016-12-22,146.30999755859375,146.61000061035156,145.1199951171875,146.36000061035156,118.70453643798828,1820500
+2016-12-23,146.35000610351562,147.72999572753906,146.24000549316406,147.5500030517578,119.66964721679688,2169700
+2016-12-27,147.77000427246094,150.11000061035156,147.77000427246094,148.36000061035156,120.32659149169922,1941000
+2016-12-28,148.6300048828125,149.14999389648438,147.36000061035156,147.6699981689453,119.7669448852539,1804000
+2016-12-29,147.3699951171875,148.69000244140625,147.3699951171875,147.77999877929688,119.85617065429688,1655500
+2016-12-30,147.6300048828125,148.75,145.6199951171875,146.2100067138672,118.5828628540039,3193100
+2017-01-03,147.86000061035156,151.0,147.1199951171875,150.72999572753906,122.24874877929688,3640900
+2017-01-04,152.08999633789062,153.72000122070312,151.77000427246094,152.8699951171875,123.98436737060547,3945900
+2017-01-05,152.72000122070312,153.39999389648438,151.50999450683594,152.97999572753906,124.07361602783203,3441700
+2017-01-06,159.8800048828125,161.0,156.6699981689453,156.77999877929688,127.15557861328125,9899300
+2017-01-09,157.00999450683594,158.9499969482422,156.6300048828125,158.83999633789062,128.82630920410156,4247700
+2017-01-10,158.49000549316406,159.1300048828125,157.24000549316406,158.75999450683594,128.76145935058594,3324400
+2017-01-11,159.16000366210938,159.16000366210938,154.5,156.6199951171875,127.02583312988281,4821300
+2017-01-12,155.44000244140625,156.14999389648438,154.55999755859375,155.36000061035156,126.00389862060547,3234800
+2017-01-13,155.27999877929688,157.2100067138672,154.88999938964844,156.1199951171875,126.6202621459961,2637500
+2017-01-17,155.13999938964844,156.1199951171875,153.52999877929688,154.8000030517578,125.54974365234375,3404900
+2017-01-18,155.69000244140625,155.94000244140625,154.50999450683594,155.77000427246094,126.33643341064453,2432600
+2017-01-19,155.1300048828125,155.69000244140625,153.25,153.8000030517578,124.73866271972656,2571900
+2017-01-20,154.7100067138672,155.35000610351562,153.82000732421875,154.6699981689453,125.44427490234375,3067400
+2017-01-23,154.2100067138672,154.5500030517578,152.39999389648438,152.72000122070312,123.86275482177734,2458200
+2017-01-24,152.82000732421875,153.0,150.3800048828125,151.85000610351562,123.15715026855469,3027700
+2017-01-25,152.52999877929688,154.82000732421875,151.77000427246094,154.10000610351562,124.98201751708984,3479500
+2017-01-26,155.0,155.8000030517578,152.89999389648438,152.97999572753906,124.07361602783203,3366900
+2017-01-27,153.22999572753906,157.5,152.75999450683594,157.16000366210938,127.46378326416016,4885200
+2017-01-30,157.10000610351562,157.17999267578125,153.77000427246094,154.42999267578125,125.24960327148438,3758400
+2017-01-31,153.6999969482422,156.9600067138672,153.14999389648438,156.67999267578125,127.074462890625,3351300
+2017-02-01,158.58999633789062,159.75,157.0500030517578,159.6699981689453,129.49951171875,3924800
+2017-02-02,159.72999572753906,159.94000244140625,156.91000366210938,159.5800018310547,129.426513671875,4445400
+2017-02-03,166.10000610351562,167.85000610351562,164.86000061035156,167.52999877929688,135.87429809570312,7366600
+2017-02-06,166.17999267578125,166.88999938964844,165.1300048828125,166.5800018310547,135.10382080078125,4389200
+2017-02-07,167.0,167.72000122070312,165.60000610351562,166.82000732421875,135.29849243164062,3584300
+2017-02-08,166.5,168.35000610351562,166.32000732421875,168.1199951171875,136.35281372070312,3493400
+2017-02-09,165.75,167.7899932861328,165.5,167.47000122070312,135.82562255859375,4281400
+2017-02-10,167.8000030517578,168.30999755859375,167.02999877929688,167.88999938964844,136.16629028320312,2931200
+2017-02-13,167.72000122070312,168.25999450683594,166.67999267578125,167.66000366210938,136.91761779785156,3602800
+2017-02-14,167.07000732421875,168.07000732421875,165.57000732421875,168.0500030517578,137.236083984375,3116700
+2017-02-15,167.32000732421875,172.0,167.0,171.7899932861328,140.29031372070312,4058800
+2017-02-16,171.55999755859375,172.1699981689453,170.3000030517578,172.11000061035156,140.55165100097656,2660600
+2017-02-17,171.35000610351562,173.36000061035156,168.88999938964844,173.2899932861328,141.51527404785156,4154900
+2017-02-21,172.85000610351562,173.5,171.86000061035156,173.13999938964844,141.39279174804688,3941200
+2017-02-22,172.3300018310547,174.6999969482422,171.88999938964844,172.61000061035156,140.95997619628906,2579800
+2017-02-23,172.75,174.00999450683594,171.88999938964844,174.00999450683594,142.103271484375,2190800
+2017-02-24,173.2899932861328,174.72000122070312,172.47999572753906,174.55999755859375,142.5524139404297,2677300
+2017-02-27,174.2100067138672,176.27000427246094,173.7100067138672,176.1300048828125,143.8345184326172,2850700
+2017-02-28,175.4600067138672,178.25,175.4199981689453,176.52999877929688,144.16116333007812,3370400
+2017-03-01,178.0,179.67999267578125,175.75999450683594,178.24000549316406,145.55767822265625,3532300
+2017-03-02,177.72000122070312,178.86000061035156,176.82000732421875,178.07000732421875,145.4188232421875,3493000
+2017-03-03,178.4600067138672,180.52999877929688,177.5500030517578,180.1999969482422,147.15823364257812,2893800
+2017-03-06,179.5500030517578,180.33999633789062,178.16000366210938,179.4600067138672,146.55392456054688,3280100
+2017-03-07,177.39999389648438,178.58999633789062,176.27999877929688,177.3800048828125,144.8553466796875,3328900
+2017-03-08,177.25,178.75999450683594,177.13999938964844,177.77999877929688,145.1820068359375,2320800
+2017-03-09,178.0500030517578,179.1199951171875,177.07000732421875,178.9199981689453,146.11294555664062,2505300
+2017-03-10,179.47000122070312,181.92999267578125,179.11000061035156,181.44000244140625,148.17088317871094,4589000
+2017-03-13,181.92999267578125,182.0,180.32000732421875,181.0500030517578,147.85235595703125,2531000
+2017-03-14,180.4199981689453,181.55999755859375,179.6300048828125,180.1199951171875,147.0929412841797,2746300
+2017-03-15,180.30999755859375,184.2100067138672,180.30999755859375,182.60000610351562,149.1181640625,4197300
+2017-03-16,181.60000610351562,181.83999633789062,178.02000427246094,180.11000061035156,147.08474731445312,6014400
+2017-03-17,167.3699951171875,171.58999633789062,165.9499969482422,168.61000061035156,137.6934051513672,23936800
+2017-03-20,169.6300048828125,169.7100067138672,167.75999450683594,169.24000549316406,138.2078857421875,5831500
+2017-03-21,170.0500030517578,170.2100067138672,166.49000549316406,166.85000610351562,136.25613403320312,4922700
+2017-03-22,167.92999267578125,167.97999572753906,166.58999633789062,167.4499969482422,136.74606323242188,5070400
+2017-03-23,167.47999572753906,168.02000427246094,165.57000732421875,166.0399932861328,135.5946502685547,4432200
+2017-03-24,166.69000244140625,166.92999267578125,165.0800018310547,165.74000549316406,135.34967041015625,3175600
+2017-03-27,164.77000427246094,166.61000061035156,163.0,164.91000366210938,134.67181396484375,4734000
+2017-03-28,164.11000061035156,166.25999450683594,163.72999572753906,164.7100067138672,134.508544921875,6526400
+2017-03-29,164.47000122070312,165.22000122070312,162.94000244140625,163.05999755859375,133.1610565185547,4070800
+2017-03-30,164.07000732421875,164.8000030517578,163.2100067138672,164.3800048828125,134.23902893066406,2262300
+2017-03-31,164.32000732421875,165.47999572753906,163.85000610351562,164.07000732421875,133.98587036132812,2811800
+2017-04-03,164.6300048828125,165.02000427246094,163.52000427246094,163.88999938964844,133.8389129638672,3047800
+2017-04-04,163.77999877929688,164.49000549316406,163.1199951171875,164.36000061035156,134.22267150878906,2239400
+2017-04-05,163.27000427246094,164.75999450683594,161.67999267578125,162.24000549316406,132.49142456054688,3542300
+2017-04-06,162.1999969482422,163.4499969482422,161.61000061035156,162.25,132.4995574951172,3024200
+2017-04-07,162.91000366210938,164.24000549316406,162.25,163.3800048828125,133.42239379882812,2204400
+2017-04-10,163.85000610351562,164.24000549316406,162.6199951171875,162.7899932861328,132.94058227539062,1772000
+2017-04-11,162.88999938964844,163.39999389648438,161.55999755859375,163.11000061035156,133.201904296875,1990300
+2017-04-12,164.0800018310547,164.10000610351562,162.16000366210938,163.0500030517578,133.1529083251953,2248600
+2017-04-13,163.27999877929688,163.6300048828125,161.3300018310547,161.61000061035156,131.97694396972656,2568800
+2017-04-17,161.33999633789062,162.52000427246094,161.25999450683594,162.11000061035156,132.38525390625,2364900
+2017-04-18,161.92999267578125,161.92999267578125,160.27999877929688,161.25,131.6829833984375,2532100
+2017-04-19,162.10000610351562,162.63999938964844,161.1300048828125,161.25999450683594,131.69114685058594,2344100
+2017-04-20,161.0500030517578,162.77000427246094,161.00999450683594,162.0399932861328,132.32810974121094,2070200
+2017-04-21,162.14999389648438,162.72999572753906,160.25,160.41000366210938,130.9969482421875,2906900
+2017-04-24,162.5,163.60000610351562,161.89999389648438,163.13999938964844,133.22640991210938,3498400
+2017-04-25,163.52000427246094,165.3000030517578,163.39999389648438,164.6999969482422,134.50035095214844,3529400
+2017-04-26,165.61000061035156,165.61000061035156,164.33999633789062,164.61000061035156,134.42686462402344,4175500
+2017-04-27,160.1300048828125,163.42999267578125,160.0,162.72000122070312,132.8834228515625,5699200
+2017-04-28,162.38999938964844,163.47999572753906,161.52999877929688,163.32000732421875,133.37338256835938,2942200
+2017-05-01,163.67999267578125,164.44000244140625,162.4499969482422,162.60000610351562,132.78541564941406,2522000
+2017-05-02,163.91000366210938,163.94000244140625,162.41000366210938,163.49000549316406,133.51223754882812,3737800
+2017-05-03,163.82000732421875,164.0800018310547,163.0,163.80999755859375,133.77354431152344,2855100
+2017-05-04,164.1699981689453,164.82000732421875,163.52000427246094,164.2899932861328,134.16554260253906,2543400
+2017-05-05,164.80999755859375,164.80999755859375,162.4199981689453,163.80999755859375,133.77354431152344,2970400
+2017-05-08,163.72999572753906,163.80999755859375,162.47000122070312,163.02999877929688,133.1365966796875,2291900
+2017-05-09,163.1699981689453,164.0800018310547,162.8300018310547,163.22000122070312,133.29173278808594,2305500
+2017-05-10,163.25,163.47999572753906,159.6999969482422,160.50999450683594,131.07864379882812,5201000
+2017-05-11,159.86000061035156,160.52000427246094,158.2899932861328,160.0800018310547,130.7274932861328,3510200
+2017-05-12,160.49000549316406,160.6199951171875,159.4600067138672,160.22000122070312,130.84182739257812,2706000
+2017-05-15,158.8800048828125,160.14999389648438,158.7100067138672,159.97000122070312,131.58206176757812,3318700
+2017-05-16,159.77000427246094,160.49000549316406,159.4600067138672,159.99000549316406,131.59857177734375,2281200
+2017-05-17,158.77000427246094,159.2899932861328,156.92999267578125,157.05999755859375,129.18853759765625,3073200
+2017-05-18,157.3699951171875,158.7899932861328,156.2899932861328,157.9600067138672,129.92880249023438,2163300
+2017-05-19,157.58999633789062,158.5800018310547,156.35000610351562,156.50999450683594,128.73611450195312,2577300
+2017-05-22,153.58999633789062,154.60000610351562,152.4499969482422,153.02000427246094,125.86541748046875,6911700
+2017-05-23,152.64999389648438,154.57000732421875,152.16000366210938,154.07000732421875,126.72908020019531,3582000
+2017-05-24,154.77000427246094,154.99000549316406,153.7899932861328,154.60000610351562,127.16508483886719,2667500
+2017-05-25,155.19000244140625,156.0399932861328,154.6199951171875,155.42999267578125,127.8477554321289,2965800
+2017-05-26,155.60000610351562,156.1300048828125,154.7899932861328,155.00999450683594,127.50226593017578,2731600
+2017-05-30,155.00999450683594,155.3699951171875,153.55999755859375,153.85000610351562,126.54814910888672,2716700
+2017-05-31,153.6699981689453,155.3699951171875,153.6699981689453,155.24000549316406,127.69149780273438,3891300
+2017-06-01,155.39999389648438,156.77000427246094,155.24000549316406,156.24000549316406,128.51400756835938,3005300
+2017-06-02,157.27000427246094,159.6199951171875,157.0,159.14999389648438,130.90760803222656,3320800
+2017-06-05,160.2899932861328,161.1199951171875,158.27000427246094,160.22000122070312,131.78770446777344,4611100
+2017-06-06,160.1300048828125,160.9199981689453,159.24000549316406,159.52999877929688,131.2201385498047,3002500
+2017-06-07,159.82000732421875,162.0500030517578,159.75,161.66000366210938,132.97219848632812,3571500
+2017-06-08,161.97999572753906,163.1699981689453,161.41000366210938,162.64999389648438,133.78652954101562,3555100
+2017-06-09,162.75,166.13999938964844,162.6300048828125,164.05999755859375,134.94630432128906,4086800
+2017-06-12,165.0,167.22999572753906,163.27999877929688,164.8800048828125,135.6208038330078,4344500
+2017-06-13,164.47000122070312,165.08999633789062,163.77000427246094,164.42999267578125,135.25064086914062,2568200
+2017-06-14,164.36000061035156,165.8800048828125,163.97000122070312,165.10000610351562,135.8017578125,2594800
+2017-06-15,164.24000549316406,164.89999389648438,162.5500030517578,164.11000061035156,134.98739624023438,3585000
+2017-06-16,163.83999633789062,164.10000610351562,161.1300048828125,162.4199981689453,133.59735107421875,5887200
+2017-06-19,163.10000610351562,165.22000122070312,162.69000244140625,165.08999633789062,135.7935028076172,3043900
+2017-06-20,165.42999267578125,168.6999969482422,164.7899932861328,166.2899932861328,136.7805938720703,3857900
+2017-06-21,167.1999969482422,171.75999450683594,166.36000061035156,171.35000610351562,140.942626953125,5490800
+2017-06-22,172.44000244140625,175.4499969482422,172.10000610351562,173.82000732421875,142.97434997558594,5745800
+2017-06-23,173.24000549316406,174.1300048828125,170.9600067138672,172.5,141.8885498046875,14368500
+2017-06-26,173.38999938964844,174.72000122070312,172.41000366210938,173.6699981689453,142.85093688964844,3037600
+2017-06-27,173.02000427246094,173.9199981689453,170.77000427246094,170.85000610351562,140.5313720703125,2941500
+2017-06-28,171.4199981689453,174.5399932861328,170.8300018310547,174.07000732421875,143.179931640625,2890500
+2017-06-29,174.49000549316406,174.72000122070312,171.02000427246094,172.58999633789062,141.96261596679688,2491800
+2017-06-30,173.61000061035156,174.25,172.00999450683594,172.22999572753906,141.66648864746094,2695500
+2017-07-03,172.6300048828125,174.3300018310547,172.6300048828125,172.8000030517578,142.1352996826172,1395100
+2017-07-05,172.6699981689453,174.3800048828125,171.9199981689453,174.25999450683594,143.3362274169922,2830000
+2017-07-06,173.10000610351562,173.61000061035156,171.30999755859375,171.72000122070312,141.2469482421875,2566400
+2017-07-07,171.63999938964844,172.02999877929688,170.58999633789062,171.42999267578125,141.00845336914062,2612900
+2017-07-10,171.58999633789062,172.5500030517578,171.0,172.1999969482422,141.6417694091797,2070600
+2017-07-11,174.17999267578125,174.44000244140625,172.07000732421875,173.32000732421875,142.56300354003906,2198000
+2017-07-12,173.7100067138672,174.24000549316406,172.6699981689453,173.27000427246094,142.52195739746094,1976900
+2017-07-13,173.27999877929688,176.1999969482422,173.08999633789062,175.0399932861328,143.9778289794922,2999900
+2017-07-14,175.42999267578125,177.67999267578125,174.41000366210938,177.1300048828125,145.69696044921875,2720600
+2017-07-17,176.83999633789062,178.89999389648438,176.67999267578125,177.39999389648438,145.91900634765625,2692400
+2017-07-18,176.66000366210938,177.6300048828125,176.13999938964844,177.47999572753906,145.98484802246094,1820100
+2017-07-19,178.10000610351562,179.1999969482422,176.52000427246094,179.17999267578125,147.38314819335938,2440700
+2017-07-20,179.0500030517578,180.72999572753906,178.8800048828125,179.32000732421875,147.49830627441406,3039300
+2017-07-21,179.25999450683594,180.5500030517578,179.16000366210938,180.2100067138672,148.23037719726562,2674700
+2017-07-24,180.19000244140625,181.4600067138672,178.66000366210938,181.05999755859375,148.92955017089844,2503100
+2017-07-25,182.0500030517578,182.60000610351562,180.33999633789062,180.88999938964844,148.7896728515625,3343200
+2017-07-26,176.00999450683594,178.86000061035156,175.1999969482422,175.88999938964844,144.67701721191406,5446100
+2017-07-27,175.0,175.47999572753906,170.52999877929688,172.14999389648438,141.6006622314453,5523200
+2017-07-28,171.97999572753906,175.05999755859375,171.7100067138672,174.5399932861328,143.5665283203125,2463500
+2017-07-31,174.50999450683594,176.7899932861328,174.25,174.50999450683594,143.54190063476562,2424800
+2017-08-01,174.80999755859375,175.11000061035156,173.66000366210938,174.1300048828125,143.22930908203125,2069600
+2017-08-02,173.57000732421875,174.58999633789062,173.2100067138672,174.4600067138672,143.50071716308594,2209200
+2017-08-03,173.52000427246094,174.7100067138672,173.25999450683594,174.17999267578125,143.27044677734375,1725900
+2017-08-04,174.27000427246094,174.82000732421875,172.89999389648438,173.85000610351562,142.99900817871094,1915600
+2017-08-07,173.8699951171875,174.64999389648438,173.25999450683594,174.5800018310547,143.59945678710938,1193800
+2017-08-08,173.9600067138672,174.89999389648438,172.97999572753906,173.69000244140625,142.86740112304688,2325200
+2017-08-09,173.10000610351562,174.17999267578125,172.64999389648438,173.5500030517578,142.7522430419922,1972200
+2017-08-10,172.07000732421875,172.6699981689453,168.58999633789062,169.11000061035156,139.1001434326172,3443800
+2017-08-11,169.82000732421875,170.6300048828125,168.75999450683594,169.42999267578125,139.3633575439453,1571600
+2017-08-14,170.27999877929688,172.0800018310547,169.97000122070312,171.6699981689453,141.2058563232422,1915800
+2017-08-15,171.10000610351562,171.4499969482422,169.75999450683594,170.0399932861328,140.80833435058594,1956300
+2017-08-16,170.25999450683594,172.63999938964844,170.13999938964844,171.38999938964844,141.92625427246094,1618800
+2017-08-17,170.69000244140625,171.0,167.8000030517578,167.80999755859375,138.9617462158203,2630600
+2017-08-18,167.3699951171875,168.42999267578125,166.52000427246094,167.2899932861328,138.5310821533203,1741900
+2017-08-21,167.4600067138672,168.63999938964844,167.00999450683594,168.16000366210938,139.25155639648438,1533300
+2017-08-22,168.86000061035156,170.94000244140625,168.8300018310547,170.07000732421875,140.8331756591797,1933500
+2017-08-23,169.66000366210938,169.94000244140625,168.75999450683594,169.0,139.94715881347656,1279400
+2017-08-24,169.27999877929688,170.69000244140625,168.57000732421875,169.9499969482422,140.7338409423828,1922400
+2017-08-25,170.82000732421875,171.57000732421875,169.39999389648438,169.74000549316406,140.55992126464844,1510800
+2017-08-28,170.86000061035156,172.63999938964844,170.25999450683594,171.77999877929688,142.2492218017578,2359500
+2017-08-29,170.66000366210938,172.35000610351562,170.35000610351562,172.22999572753906,142.62188720703125,1483000
+2017-08-30,172.19000244140625,175.0800018310547,171.5399932861328,173.64999389648438,143.7978057861328,2310900
+2017-08-31,173.74000549316406,178.63999938964844,173.74000549316406,177.77000427246094,147.20948791503906,3977500
+2017-09-01,178.13999938964844,179.72999572753906,177.3000030517578,178.7100067138672,147.98788452148438,2431900
+2017-09-05,178.0,178.5,175.36000061035156,176.74000549316406,146.35655212402344,1959900
+2017-09-06,177.58999633789062,179.0800018310547,176.36000061035156,178.3800048828125,147.714599609375,2242300
+2017-09-07,178.5,182.77000427246094,177.27999877929688,180.7100067138672,149.6440887451172,2985300
+2017-09-08,180.92999267578125,182.66000366210938,179.52000427246094,180.63999938964844,149.58612060546875,1993900
+2017-09-11,182.5399932861328,186.7100067138672,182.5399932861328,186.49000549316406,154.43043518066406,3791200
+2017-09-12,187.0,191.0399932861328,186.77999877929688,191.0,158.16513061523438,3894300
+2017-09-13,189.89999389648438,190.94000244140625,187.7100067138672,189.6999969482422,157.08859252929688,3031400
+2017-09-14,188.3699951171875,191.10000610351562,187.80999755859375,189.44000244140625,156.873291015625,2318400
+2017-09-15,189.66000366210938,189.66000366210938,186.30999755859375,187.47000122070312,155.2419891357422,5349000
+2017-09-18,187.7899932861328,188.55999755859375,186.1199951171875,186.47000122070312,154.4138946533203,2443800
+2017-09-19,186.80999755859375,187.44000244140625,185.80999755859375,186.32000732421875,154.2896728515625,2066100
+2017-09-20,186.0800018310547,188.5500030517578,185.4199981689453,188.1699981689453,155.82164001464844,2685400
+2017-09-21,188.32000732421875,188.9600067138672,186.5,186.63999938964844,154.55462646484375,2082200
+2017-09-22,185.47999572753906,186.82000732421875,184.0,185.75999450683594,153.82594299316406,2275600
+2017-09-25,185.50999450683594,188.02999877929688,185.50999450683594,186.2899932861328,154.26483154296875,2545400
+2017-09-26,186.50999450683594,187.5500030517578,185.39999389648438,185.60000610351562,153.69342041015625,2307900
+2017-09-27,185.0500030517578,186.8800048828125,183.89999389648438,184.8800048828125,153.09722900390625,2436700
+2017-09-28,184.2899932861328,187.82000732421875,184.1300048828125,185.4600067138672,153.57752990722656,2576900
+2017-09-29,185.6999969482422,186.5399932861328,183.1699981689453,186.4499969482422,154.39730834960938,3017300
+2017-10-02,187.02999877929688,187.72999572753906,185.55999755859375,187.1699981689453,154.99349975585938,2682700
+2017-10-03,188.0500030517578,188.22000122070312,185.6300048828125,187.22999572753906,155.04322814941406,1514200
+2017-10-04,186.5500030517578,188.72000122070312,186.02000427246094,188.58999633789062,156.16946411132812,1660300
+2017-10-05,189.0500030517578,190.0,184.30999755859375,186.85000610351562,154.7285614013672,4506600
+2017-10-06,186.4600067138672,188.24000549316406,185.16000366210938,185.82000732421875,153.87562561035156,2032500
+2017-10-09,185.9499969482422,186.83999633789062,184.39999389648438,185.4600067138672,153.57752990722656,1519600
+2017-10-10,185.4600067138672,186.5800018310547,184.4600067138672,185.7899932861328,153.8507537841797,2036400
+2017-10-11,185.27999877929688,185.5,182.67999267578125,184.14999389648438,152.4927215576172,3273200
+2017-10-12,183.38999938964844,184.38999938964844,182.0399932861328,182.75999450683594,151.34165954589844,2223800
+2017-10-13,182.63999938964844,183.35000610351562,182.00999450683594,183.00999450683594,151.5487060546875,2331500
+2017-10-16,182.9600067138672,184.1999969482422,181.1999969482422,181.89999389648438,150.62948608398438,2211500
+2017-10-17,182.02999877929688,187.05999755859375,181.1300048828125,186.19000244140625,154.18202209472656,3753700
+2017-10-18,187.85000610351562,188.83999633789062,185.8300018310547,186.27999877929688,154.25650024414062,2580200
+2017-10-19,185.99000549316406,186.97999572753906,183.25,184.1199951171875,152.4678955078125,2563600
+2017-10-20,184.08999633789062,184.82000732421875,181.2899932861328,182.9600067138672,151.5072784423828,3179200
+2017-10-23,183.25,183.6199951171875,180.3699951171875,180.52999877929688,149.49502563476562,2571200
+2017-10-24,181.25999450683594,181.5399932861328,177.22999572753906,180.3699951171875,149.36251831054688,3449800
+2017-10-25,179.10000610351562,180.0399932861328,176.55999755859375,177.5,146.98590087890625,4052500
+2017-10-26,170.8699951171875,177.44000244140625,169.67999267578125,176.52000427246094,146.1743927001953,5998500
+2017-10-27,175.35000610351562,176.42999267578125,173.2899932861328,175.27999877929688,145.1475372314453,3478600
+2017-10-30,175.5,176.8000030517578,173.5800018310547,174.58999633789062,144.57615661621094,2550800
+2017-10-31,174.14999389648438,176.19000244140625,174.14999389648438,175.22000122070312,145.09786987304688,2906600
+2017-11-01,175.3000030517578,177.30999755859375,174.72000122070312,175.4199981689453,145.2635040283203,2734900
+2017-11-02,174.77000427246094,175.3800048828125,171.25999450683594,172.41000366210938,142.7709503173828,4029300
+2017-11-03,172.10000610351562,174.02999877929688,171.60000610351562,173.44000244140625,143.62388610839844,2433100
+2017-11-06,172.86000061035156,173.3300018310547,170.69000244140625,170.8000030517578,141.43772888183594,2692000
+2017-11-07,170.61000061035156,174.75,170.61000061035156,173.47999572753906,143.65701293945312,3097100
+2017-11-08,174.0,174.64999389648438,173.17999267578125,173.5800018310547,143.7397918701172,2003400
+2017-11-09,172.75,174.22999572753906,171.30999755859375,174.0,144.08761596679688,2005100
+2017-11-10,173.14999389648438,173.47999572753906,171.19000244140625,172.35000610351562,142.72125244140625,1927400
+2017-11-13,171.5800018310547,172.94000244140625,171.10000610351562,171.5,142.0174102783203,2119800
+2017-11-14,170.88999938964844,171.49000549316406,168.30999755859375,170.1300048828125,140.8828887939453,2604700
+2017-11-15,170.19000244140625,170.52000427246094,168.3300018310547,169.3800048828125,140.26182556152344,3150600
+2017-11-16,168.91000366210938,171.14999389648438,168.75,170.77000427246094,142.37953186035156,3131000
+2017-11-17,170.6699981689453,171.08999633789062,169.5399932861328,170.0,141.73757934570312,2039700
+2017-11-20,169.89999389648438,170.22000122070312,168.14999389648438,168.7899932861328,140.72872924804688,2012300
+2017-11-21,169.35000610351562,170.49000549316406,168.88999938964844,169.83999633789062,141.60415649414062,2629600
+2017-11-22,169.86000061035156,170.72999572753906,169.3300018310547,169.9600067138672,141.7042236328125,1533000
+2017-11-24,169.5,170.75999450683594,169.49000549316406,170.1199951171875,141.83766174316406,999800
+2017-11-27,170.55999755859375,171.25999450683594,169.55999755859375,169.7100067138672,141.49578857421875,2150100
+2017-11-28,170.57000732421875,170.66000366210938,169.42999267578125,170.25999450683594,141.9542694091797,2658700
+2017-11-29,171.0,174.0,170.58999633789062,172.22999572753906,143.59681701660156,3244500
+2017-11-30,172.6300048828125,176.05999755859375,172.6300048828125,175.66000366210938,146.45655822753906,3819400
+2017-12-01,174.16000366210938,177.86000061035156,174.0500030517578,177.1999969482422,147.7406005859375,3389900
+2017-12-04,178.4600067138672,180.74000549316406,178.16000366210938,178.69000244140625,148.9828338623047,4417100
+2017-12-05,179.00999450683594,180.72999572753906,177.94000244140625,178.6699981689453,148.96617126464844,3589400
+2017-12-06,179.4499969482422,179.47999572753906,174.67999267578125,176.22000122070312,146.92347717285156,2519700
+2017-12-07,175.67999267578125,176.94000244140625,173.42999267578125,173.9600067138672,145.03924560546875,3102100
+2017-12-08,174.42999267578125,175.97000122070312,173.42999267578125,175.41000366210938,146.24815368652344,3336300
+2017-12-11,176.08999633789062,177.69000244140625,175.00999450683594,176.8300018310547,147.43206787109375,1874000
+2017-12-12,176.8300018310547,176.99000549316406,174.1300048828125,176.25999450683594,146.95684814453125,2193700
+2017-12-13,176.8699951171875,178.22000122070312,175.97000122070312,177.3800048828125,147.890625,3166900
+2017-12-14,177.44000244140625,177.97000122070312,174.5500030517578,174.9199981689453,145.839599609375,2723600
+2017-12-15,176.38999938964844,177.41000366210938,174.13999938964844,177.0399932861328,147.60716247558594,5796800
+2017-12-18,177.86000061035156,178.6300048828125,176.02999877929688,176.13999938964844,146.8567657470703,2799200
+2017-12-19,176.1199951171875,177.27999877929688,175.41000366210938,176.8699951171875,147.46542358398438,2705000
+2017-12-20,177.60000610351562,179.1699981689453,177.0399932861328,177.11000061035156,147.66552734375,3246100
+2017-12-21,177.57000732421875,178.22999572753906,176.4600067138672,176.67999267578125,147.3070068359375,2106400
+2017-12-22,176.6199951171875,177.49000549316406,175.77000427246094,176.4199981689453,147.09024047851562,1477900
+2017-12-26,176.17999267578125,176.9199981689453,175.5,176.08999633789062,146.8151092529297,1339200
+2017-12-27,176.44000244140625,177.27999877929688,176.08999633789062,176.2100067138672,146.91517639160156,1403900
+2017-12-28,176.77000427246094,177.0,175.05999755859375,175.25,146.11477661132812,1637700
+2017-12-29,175.25,176.05999755859375,173.75999450683594,173.89999389648438,144.98919677734375,1948600
+2018-01-02,175.35000610351562,177.82000732421875,174.4199981689453,177.0,147.57379150390625,2301100
+2018-01-03,176.91000366210938,181.44000244140625,175.75999450683594,180.33999633789062,150.3585662841797,3084000
+2018-01-04,180.6300048828125,180.86000061035156,178.75,179.5800018310547,149.724853515625,2021100
+2018-01-05,180.83999633789062,180.8800048828125,179.02999877929688,180.64999389648438,150.61697387695312,2211400
+2018-01-08,180.47999572753906,181.25,178.42999267578125,180.60000610351562,150.57534790039062,2356200
+2018-01-09,180.52999877929688,184.52999877929688,180.1199951171875,183.3800048828125,152.89315795898438,3031700
+2018-01-10,182.66000366210938,183.6999969482422,180.3699951171875,182.86000061035156,152.45956420898438,2542700
+2018-01-11,182.86000061035156,182.86000061035156,181.10000610351562,181.9600067138672,151.70921325683594,2101300
+2018-01-12,182.33999633789062,185.61000061035156,181.75,185.0399932861328,154.27719116210938,3111400
+2018-01-16,185.6199951171875,187.4499969482422,184.1699981689453,185.5399932861328,154.6940460205078,3374600
+2018-01-17,187.6999969482422,189.3000030517578,185.89999389648438,188.00999450683594,156.7533721923828,4018200
+2018-01-18,187.4499969482422,188.55999755859375,185.5,187.58999633789062,156.40321350097656,3084900
+2018-01-19,188.36000061035156,189.72000122070312,187.60000610351562,189.27999877929688,157.81228637695312,3652300
+2018-01-22,189.72999572753906,192.57000732421875,189.42999267578125,192.3300018310547,160.355224609375,3579800
+2018-01-23,193.0,196.02999877929688,191.60000610351562,191.99000549316406,160.07174682617188,3486700
+2018-01-24,192.75,192.94000244140625,189.50999450683594,190.6300048828125,158.93785095214844,2765700
+2018-01-25,191.39999389648438,191.8000030517578,188.89999389648438,190.0800018310547,158.479248046875,2470300
+2018-01-26,191.0500030517578,196.8000030517578,190.99000549316406,196.00999450683594,163.42343139648438,3920300
+2018-01-29,196.2100067138672,201.22999572753906,195.64999389648438,198.0,165.08258056640625,4565700
+2018-01-30,196.17999267578125,196.47000122070312,190.5500030517578,191.27000427246094,159.47140502929688,3990800
+2018-01-31,191.63999938964844,192.27000427246094,184.64999389648438,186.0500030517578,155.11927795410156,4677700
+2018-02-01,185.0,186.8300018310547,182.3300018310547,185.55999755859375,154.710693359375,4078100
+2018-02-02,183.4600067138672,192.60000610351562,183.00999450683594,187.00999450683594,155.9196319580078,7029400
+2018-02-05,186.82000732421875,188.60000610351562,174.6199951171875,174.75,145.69789123535156,6922800
+2018-02-06,177.99000549316406,180.27999877929688,172.0399932861328,176.64999389648438,147.28201293945312,7527700
+2018-02-07,176.25,180.99000549316406,176.0,177.47000122070312,147.96572875976562,5715700
+2018-02-08,177.92999267578125,180.4199981689453,173.0,173.1199951171875,144.33883666992188,6026800
+2018-02-09,174.1300048828125,175.4600067138672,168.25,173.4600067138672,144.62232971191406,6093900
+2018-02-12,174.3000030517578,176.6699981689453,173.0,174.8699951171875,145.79791259765625,4324800
+2018-02-13,173.8699951171875,176.6999969482422,172.4600067138672,175.94000244140625,146.69004821777344,3834700
+2018-02-14,174.0800018310547,180.30999755859375,174.05999755859375,179.52000427246094,150.80630493164062,5958700
+2018-02-15,180.0,185.0,179.89999389648438,183.60000610351562,154.23373413085938,4493400
+2018-02-16,183.8000030517578,186.1199951171875,182.67999267578125,183.5500030517578,154.1917266845703,4365800
+2018-02-20,182.88999938964844,184.30999755859375,182.13999938964844,182.97999572753906,153.712890625,4078400
+2018-02-21,183.19000244140625,185.5,182.39999389648438,182.42999267578125,153.25083923339844,4054600
+2018-02-22,182.50999450683594,185.16000366210938,182.00999450683594,182.4499969482422,153.26763916015625,3868200
+2018-02-23,183.6300048828125,186.7899932861328,182.77000427246094,186.6699981689453,156.8126678466797,4163400
+2018-02-26,187.4600067138672,190.3699951171875,187.02999877929688,188.5,158.34999084472656,4943600
+2018-02-27,188.8300018310547,190.10000610351562,185.5500030517578,185.7899932861328,156.07342529296875,5016100
+2018-02-28,185.8800048828125,187.38999938964844,183.69000244140625,183.77000427246094,154.3765106201172,4544000
+2018-03-01,184.2100067138672,185.57000732421875,180.3800048828125,183.2899932861328,153.9733123779297,11757800
+2018-03-02,181.05999755859375,185.8000030517578,181.0500030517578,185.0800018310547,155.47702026367188,19115500
+2018-03-05,185.0500030517578,190.69000244140625,185.0,190.1300048828125,159.71926879882812,15187800
+2018-03-06,188.1999969482422,191.63999938964844,186.92999267578125,190.35000610351562,159.904052734375,18446500
+2018-03-07,189.72999572753906,190.22000122070312,186.41000366210938,187.52999877929688,157.53512573242188,7009900
+2018-03-08,187.89999389648438,188.39999389648438,185.50999450683594,187.16000366210938,157.2242889404297,9192600
+2018-03-09,188.0,191.3800048828125,186.32000732421875,191.10000610351562,160.5341339111328,5674100
+2018-03-12,189.5,190.38999938964844,188.32000732421875,189.3000030517578,159.02203369140625,6972400
+2018-03-13,189.60000610351562,190.8300018310547,188.6300048828125,189.75,159.4000244140625,4712900
+2018-03-14,191.17999267578125,192.6199951171875,189.8000030517578,190.57000732421875,160.08888244628906,3613300
+2018-03-15,190.0500030517578,190.8800048828125,187.91000366210938,189.75,159.4000244140625,3320500
+2018-03-16,189.75,190.25,187.22999572753906,188.24000549316406,158.13157653808594,16878400
+2018-03-19,187.2899932861328,187.92999267578125,180.6699981689453,182.5500030517578,153.3516387939453,3970400
+2018-03-20,183.05999755859375,184.02000427246094,181.1699981689453,182.02999877929688,152.9148406982422,2582200
+2018-03-21,181.42999267578125,184.0399932861328,181.39999389648438,181.58999633789062,152.54519653320312,2531100
+2018-03-22,179.9199981689453,180.75,176.0,176.0800018310547,147.91651916503906,3553000
+2018-03-23,176.57000732421875,179.17999267578125,169.35000610351562,169.42999267578125,142.33016967773438,4529600
+2018-03-26,172.77999877929688,175.8699951171875,170.11000061035156,175.19000244140625,147.1688690185547,4217100
+2018-03-27,176.16000366210938,176.36000061035156,169.82000732421875,171.14999389648438,143.7750701904297,3963100
+2018-03-28,171.35000610351562,172.5,168.02000427246094,170.4600067138672,143.19540405273438,4545900
+2018-03-29,170.99000549316406,172.24000549316406,169.63999938964844,170.47999572753906,143.2122344970703,3769800
+2018-04-02,169.9199981689453,170.5800018310547,163.30999755859375,166.0500030517578,139.4907684326172,4759800
+2018-04-03,166.97000122070312,169.22000122070312,165.0800018310547,168.22000122070312,141.31370544433594,3374000
+2018-04-04,166.1699981689453,174.27000427246094,165.8800048828125,173.52000427246094,145.76597595214844,3796700
+2018-04-05,174.0,174.42999267578125,170.99000549316406,172.0,144.4890899658203,2766600
+2018-04-06,170.86000061035156,171.72000122070312,166.1999969482422,168.13999938964844,141.2465057373047,3747800
+2018-04-09,169.1999969482422,172.9499969482422,167.99000549316406,169.6199951171875,142.4897918701172,3856800
+2018-04-10,170.88999938964844,173.8800048828125,170.11000061035156,173.1300048828125,145.43833923339844,2872300
+2018-04-11,171.8000030517578,174.07000732421875,171.60000610351562,172.41000366210938,144.8335418701172,2575900
+2018-04-12,172.67999267578125,174.11000061035156,170.9600067138672,171.02000427246094,143.66586303710938,3471400
+2018-04-13,172.11000061035156,172.42999267578125,170.7899932861328,171.47999572753906,144.05224609375,2656400
+2018-04-16,172.75,173.1300048828125,171.07000732421875,171.3800048828125,143.96829223632812,2656400
+2018-04-17,173.0,175.6300048828125,171.5800018310547,174.8800048828125,146.90847778320312,3283900
+2018-04-18,174.61000061035156,176.16000366210938,174.44000244140625,175.11000061035156,147.1016387939453,2205600
+2018-04-19,174.47000122070312,175.39999389648438,171.7899932861328,172.92999267578125,145.27035522460938,2269400
+2018-04-20,173.10000610351562,173.47000122070312,170.57000732421875,171.55999755859375,144.11947631835938,2958600
+2018-04-23,171.6199951171875,176.97000122070312,171.25,174.66000366210938,146.7236328125,3568700
+2018-04-24,175.5500030517578,175.75999450683594,170.52999877929688,171.94000244140625,144.43870544433594,4389400
+2018-04-25,173.66000366210938,175.44000244140625,170.33999633789062,174.8300018310547,146.86643981933594,4693800
+2018-04-26,175.4199981689453,176.67999267578125,171.7899932861328,175.3699951171875,147.32008361816406,3682400
+2018-04-27,174.9199981689453,177.9199981689453,174.86000061035156,177.4600067138672,149.07582092285156,2424800
+2018-04-30,177.91000366210938,178.74000549316406,174.35000610351562,174.47999572753906,146.57244873046875,3608700
+2018-05-01,172.14999389648438,173.99000549316406,167.97999572753906,169.27999877929688,142.2041778564453,4799400
+2018-05-02,169.3000030517578,171.07000732421875,168.3000030517578,169.42999267578125,142.33016967773438,4085700
+2018-05-03,169.27999877929688,170.33999633789062,166.0500030517578,166.38999938964844,139.7764129638672,4152900
+2018-05-04,165.9600067138672,169.5,165.22000122070312,167.97999572753906,141.11209106445312,3430000
+2018-05-07,168.5800018310547,169.92999267578125,167.5,168.05999755859375,141.17929077148438,3175800
+2018-05-08,168.80999755859375,170.5,167.5,168.49000549316406,141.54051208496094,3937700
+2018-05-09,168.6999969482422,170.52999877929688,167.08999633789062,169.63999938964844,142.50657653808594,2861400
+2018-05-10,170.25999450683594,171.49000549316406,169.36000061035156,170.77000427246094,143.45582580566406,2947100
+2018-05-11,170.3800048828125,174.35000610351562,170.02999877929688,173.88999938964844,146.0767822265625,3740500
+2018-05-14,174.10000610351562,177.8000030517578,173.0399932861328,175.9600067138672,147.81573486328125,3370600
+2018-05-15,174.80999755859375,175.30999755859375,171.10000610351562,172.33999633789062,144.77471923828125,4491700
+2018-05-16,171.35000610351562,174.5800018310547,170.6199951171875,173.8000030517578,147.12808227539062,2494200
+2018-05-17,173.30999755859375,175.42999267578125,172.52999877929688,174.64999389648438,147.84764099121094,2268400
+2018-05-18,176.50999450683594,177.33999633789062,174.69000244140625,176.3000030517578,149.24447631835938,3377200
+2018-05-21,177.1199951171875,177.94000244140625,175.89999389648438,176.47000122070312,149.38836669921875,2557200
+2018-05-22,176.7100067138672,179.57000732421875,176.50999450683594,178.36000061035156,150.98829650878906,2742700
+2018-05-23,177.1199951171875,179.99000549316406,176.66000366210938,179.94000244140625,152.32582092285156,2242000
+2018-05-24,180.0,180.25999450683594,176.99000549316406,177.9600067138672,150.64967346191406,2386100
+2018-05-25,177.9600067138672,179.0800018310547,177.60000610351562,178.24000549316406,150.88673400878906,1812000
+2018-05-29,176.99000549316406,178.3800048828125,175.77000427246094,177.44000244140625,150.2095184326172,2382000
+2018-05-30,178.2899932861328,181.77999877929688,178.00999450683594,180.24000549316406,152.5797882080078,3419200
+2018-05-31,180.30999755859375,180.9499969482422,178.3800048828125,179.6199951171875,152.05494689941406,5247200
+2018-06-01,180.75,184.77000427246094,180.36000061035156,183.57000732421875,155.39874267578125,2892800
+2018-06-04,183.17999267578125,185.97000122070312,182.8300018310547,185.44000244140625,156.98178100585938,2298800
+2018-06-05,182.8000030517578,184.7100067138672,179.7899932861328,181.72999572753906,153.84107971191406,3980800
+2018-06-06,182.00999450683594,184.14999389648438,180.8699951171875,183.5500030517578,155.3818359375,2213100
+2018-06-07,183.47000122070312,184.0500030517578,182.50999450683594,183.3000030517578,155.17019653320312,2729600
+2018-06-08,183.88999938964844,185.64999389648438,183.60000610351562,184.3000030517578,156.0167236328125,2865000
+2018-06-11,184.13999938964844,184.82000732421875,182.92999267578125,184.61000061035156,156.27914428710938,2409400
+2018-06-12,184.27000427246094,185.1199951171875,183.41000366210938,185.07000732421875,156.66856384277344,2045300
+2018-06-13,185.36000061035156,186.57000732421875,183.4499969482422,183.67999267578125,155.4918975830078,2243900
+2018-06-14,184.08999633789062,186.07000732421875,182.6999969482422,185.7899932861328,157.27806091308594,2289600
+2018-06-15,186.47000122070312,186.74000549316406,184.02000427246094,185.00999450683594,156.6177520751953,6474500
+2018-06-18,184.1300048828125,184.5,182.3800048828125,183.9499969482422,155.720458984375,2370700
+2018-06-19,182.8300018310547,186.33999633789062,182.8300018310547,186.19000244140625,157.61671447753906,2538500
+2018-06-20,186.25,187.50999450683594,184.74000549316406,186.50999450683594,157.8875274658203,2415200
+2018-06-21,186.50999450683594,186.50999450683594,184.4199981689453,185.99000549316406,157.44735717773438,2206400
+2018-06-22,186.30999755859375,188.08999633789062,184.8300018310547,185.14999389648438,156.73626708984375,11153100
+2018-06-25,185.00999450683594,186.69000244140625,184.07000732421875,185.36000061035156,156.9140625,2678200
+2018-06-26,185.33999633789062,185.9499969482422,183.97999572753906,184.58999633789062,156.26217651367188,2070600
+2018-06-27,184.9199981689453,187.36000061035156,183.47000122070312,183.52999877929688,155.36489868164062,2354800
+2018-06-28,183.16000366210938,184.5800018310547,181.6999969482422,183.33999633789062,155.2040252685547,2286300
+2018-06-29,183.58999633789062,186.0500030517578,183.58999633789062,184.58999633789062,156.26217651367188,2606200
+2018-07-02,184.08999633789062,185.4600067138672,182.6999969482422,185.2899932861328,156.8548126220703,2069800
+2018-07-03,186.4499969482422,187.39999389648438,185.57000732421875,185.7100067138672,157.21034240722656,1348000
+2018-07-05,186.13999938964844,188.1699981689453,185.61000061035156,187.36000061035156,158.6071319580078,1801000
+2018-07-06,188.57000732421875,191.49000549316406,188.00999450683594,191.00999450683594,161.69699096679688,2751600
+2018-07-09,191.5,194.38999938964844,191.1699981689453,194.1699981689453,164.37203979492188,3065500
+2018-07-10,194.1699981689453,196.14999389648438,192.5399932861328,195.69000244140625,165.65875244140625,2757000
+2018-07-11,194.60000610351562,195.19000244140625,192.52000427246094,193.14999389648438,163.50856018066406,2431400
+2018-07-12,194.19000244140625,194.25999450683594,192.55999755859375,194.0800018310547,164.29583740234375,2251900
+2018-07-13,194.99000549316406,196.75,193.3800048828125,195.91000366210938,165.84503173828125,2232000
+2018-07-16,195.7100067138672,196.57000732421875,194.11000061035156,194.8800048828125,164.97308349609375,1824800
+2018-07-17,192.3699951171875,194.89999389648438,192.11000061035156,193.9199981689453,164.16036987304688,2567300
+2018-07-18,193.25,194.0,192.0500030517578,192.8000030517578,163.2122802734375,2215800
+2018-07-19,191.86000061035156,192.85000610351562,190.2899932861328,191.75999450683594,162.33184814453125,2539200
+2018-07-20,191.47999572753906,191.47999572753906,189.49000549316406,190.49000549316406,161.25680541992188,2252200
+2018-07-23,190.11000061035156,190.97000122070312,189.16000366210938,189.97000122070312,160.81658935546875,1767000
+2018-07-24,191.25,193.1999969482422,190.5,191.39999389648438,162.02713012695312,2440400
+2018-07-25,191.6199951171875,193.4600067138672,190.77000427246094,193.0399932861328,163.41542053222656,2009300
+2018-07-26,195.02999877929688,195.58999633789062,192.67999267578125,194.0500030517578,164.27047729492188,2835800
+2018-07-27,196.0,196.22000122070312,189.57000732421875,192.44000244140625,162.9075469970703,4100200
+2018-07-30,191.5,192.2100067138672,189.94000244140625,190.6300048828125,161.37533569335938,2984700
+2018-07-31,191.0,197.49000549316406,190.8699951171875,196.5500030517578,166.38681030273438,4429300
+2018-08-01,196.3300018310547,196.97999572753906,194.6999969482422,195.83999633789062,165.78573608398438,2632800
+2018-08-02,194.63999938964844,197.4199981689453,192.72999572753906,196.3800048828125,166.2428741455078,2500400
+2018-08-03,196.27000427246094,198.41000366210938,196.10000610351562,197.99000549316406,167.6058349609375,2176200
+2018-08-06,197.44000244140625,199.8300018310547,196.52000427246094,197.61000061035156,167.28411865234375,1913800
+2018-08-07,197.69000244140625,200.89999389648438,197.63999938964844,200.39999389648438,169.64593505859375,2349800
+2018-08-08,198.5,198.5,195.07000732421875,196.1999969482422,166.09048461914062,3145900
+2018-08-09,195.42999267578125,196.32000732421875,193.8300018310547,193.97000122070312,164.20272827148438,2766500
+2018-08-10,193.3000030517578,195.17999267578125,192.25999450683594,194.4199981689453,164.5836639404297,1769100
+2018-08-13,194.69000244140625,196.32000732421875,193.72000122070312,195.61000061035156,165.59104919433594,1802900
+2018-08-14,195.94000244140625,196.9600067138672,194.88999938964844,195.75999450683594,165.71803283691406,1240200
+2018-08-15,194.8300018310547,195.47999572753906,192.88999938964844,195.25999450683594,165.29473876953125,1900200
+2018-08-16,194.4600067138672,197.1300048828125,192.72999572753906,196.44000244140625,167.42552185058594,2361700
+2018-08-17,196.24000549316406,198.50999450683594,195.27999877929688,197.4199981689453,168.26077270507812,2183800
+2018-08-20,197.88999938964844,198.5,196.8699951171875,197.55999755859375,168.38011169433594,1747900
+2018-08-21,197.92999267578125,198.39999389648438,196.72999572753906,197.30999755859375,168.1670379638672,1666900
+2018-08-22,197.14999389648438,198.75,195.8300018310547,197.83999633789062,168.6187286376953,1709300
+2018-08-23,197.3699951171875,197.75,195.6199951171875,196.60000610351562,167.5618896484375,1351200
+2018-08-24,196.8800048828125,197.5,195.60000610351562,196.63999938964844,167.59600830078125,1358500
+2018-08-27,197.52000427246094,198.66000366210938,196.7899932861328,198.60000610351562,169.2665252685547,2034400
+2018-08-28,199.02000427246094,199.8300018310547,198.0,198.6199951171875,169.28353881835938,1644200
+2018-08-29,197.7899932861328,200.0,196.9199981689453,199.75,170.2466278076172,1775100
+2018-08-30,199.5800018310547,200.69000244140625,198.6999969482422,200.35000610351562,170.7579803466797,1992500
+2018-08-31,199.8300018310547,200.47000122070312,198.38999938964844,199.80999755859375,170.29776000976562,2981400
+2018-09-04,199.25,199.75,195.3300018310547,196.72999572753906,167.6726531982422,2293500
+2018-09-05,197.1300048828125,198.6699981689453,196.85000610351562,197.75,168.5420379638672,1809000
+2018-09-06,197.5500030517578,198.58999633789062,195.1199951171875,196.14999389648438,167.17832946777344,1797300
+2018-09-07,195.42999267578125,197.5500030517578,194.75,196.3000030517578,167.30621337890625,2604100
+2018-09-10,197.36000061035156,203.69000244140625,196.38999938964844,202.5,172.59043884277344,4310800
+2018-09-11,201.0,203.0,199.27000427246094,199.47000122070312,170.0080108642578,3386000
+2018-09-12,199.67999267578125,201.5,198.13999938964844,199.5,170.03358459472656,2133500
+2018-09-13,200.24000549316406,203.08999633789062,199.41000366210938,202.92999267578125,172.95692443847656,2780200
+2018-09-14,203.63999938964844,204.4199981689453,200.0,200.5800018310547,170.95399475097656,2504200
+2018-09-17,200.2899932861328,201.4499969482422,199.50999450683594,200.80999755859375,171.1500244140625,1950100
+2018-09-18,200.4199981689453,203.8699951171875,199.1999969482422,202.33999633789062,172.4540557861328,1982300
+2018-09-19,202.69000244140625,204.39999389648438,201.57000732421875,203.1999969482422,173.18704223632812,2204600
+2018-09-20,203.60000610351562,205.25,203.02000427246094,205.10000610351562,174.8064422607422,2225000
+2018-09-21,205.66000366210938,206.6199951171875,204.1699981689453,205.10000610351562,174.8064422607422,7314000
+2018-09-24,204.52999877929688,207.6699981689453,204.11000061035156,207.2100067138672,176.6047821044922,2642000
+2018-09-25,208.27999877929688,208.89999389648438,206.25999450683594,206.4600067138672,175.965576171875,2556200
+2018-09-26,206.2899932861328,208.8800048828125,206.2899932861328,206.8300018310547,176.28089904785156,2162600
+2018-09-27,207.41000366210938,210.19000244140625,206.83999633789062,208.88999938964844,178.03659057617188,2571200
+2018-09-28,208.5399932861328,208.8000030517578,206.77000427246094,207.2899932861328,176.6729278564453,3238200
+2018-10-01,207.72999572753906,209.33999633789062,206.6199951171875,206.91000366210938,176.3490753173828,2518100
+2018-10-02,206.4199981689453,208.10000610351562,206.08999633789062,207.6699981689453,176.99684143066406,2172100
+2018-10-03,208.25,208.25,206.63999938964844,206.89999389648438,176.34056091308594,2258800
+2018-10-04,206.08999633789062,207.14999389648438,200.80999755859375,203.47000122070312,173.4171600341797,3219800
+2018-10-05,204.4499969482422,206.08999633789062,201.8300018310547,204.02000427246094,173.88592529296875,2481000
+2018-10-08,203.3699951171875,206.1300048828125,203.22999572753906,205.57000732421875,175.20701599121094,2878100
+2018-10-09,205.75,208.0800018310547,204.49000549316406,206.0,175.57350158691406,2509100
+2018-10-10,205.0,206.35000610351562,200.77000427246094,201.1999969482422,171.48243713378906,4148000
+2018-10-11,201.5500030517578,202.9600067138672,192.3800048828125,193.85000610351562,165.2180633544922,4175000
+2018-10-12,195.6199951171875,198.08999633789062,194.14999389648438,197.38999938964844,168.2351837158203,3231400
+2018-10-15,196.1999969482422,198.41000366210938,195.0,195.58999633789062,166.70106506347656,2091100
+2018-10-16,197.22000122070312,202.67999267578125,196.22000122070312,202.33999633789062,172.4540557861328,2261500
+2018-10-17,201.41000366210938,203.30999755859375,198.94000244140625,202.77000427246094,172.82057189941406,2459700
+2018-10-18,203.1699981689453,204.50999450683594,200.27999877929688,202.72000122070312,172.77793884277344,2433600
+2018-10-19,202.74000549316406,205.1199951171875,201.4499969482422,201.8000030517578,171.99383544921875,2692500
+2018-10-22,201.16000366210938,201.8000030517578,197.47000122070312,198.02000427246094,168.77215576171875,2717500
+2018-10-23,196.3000030517578,199.08999633789062,193.72000122070312,197.63999938964844,168.44825744628906,2553500
+2018-10-24,196.94000244140625,197.9600067138672,187.3699951171875,187.8800048828125,160.12985229492188,4288300
+2018-10-25,188.66000366210938,190.5,181.30999755859375,188.10000610351562,160.31735229492188,4983700
+2018-10-26,185.39999389648438,187.3300018310547,183.27999877929688,185.97999572753906,158.5104522705078,4580400
+2018-10-29,189.32000732421875,190.91000366210938,184.8000030517578,188.19000244140625,160.39405822753906,3829500
+2018-10-30,189.42999267578125,191.0,187.02999877929688,189.0800018310547,161.152587890625,4040600
+2018-10-31,189.0800018310547,195.3300018310547,189.0399932861328,192.7899932861328,164.31463623046875,4541000
+2018-11-01,192.80999755859375,194.3800048828125,190.9600067138672,192.89999389648438,164.4084014892578,2827300
+2018-11-02,194.2899932861328,195.35000610351562,185.8300018310547,187.05999755859375,159.43093872070312,3696300
+2018-11-05,187.67999267578125,190.72000122070312,187.5500030517578,189.9199981689453,161.8685302734375,2713500
+2018-11-06,190.2100067138672,192.6999969482422,189.52000427246094,190.75,162.57589721679688,2139000
+2018-11-07,192.80999755859375,197.72999572753906,192.00999450683594,197.6199951171875,168.4312286376953,3077800
+2018-11-08,197.5399932861328,198.27999877929688,195.27999877929688,196.02000427246094,167.06756591796875,2636600
+2018-11-09,195.3699951171875,196.91000366210938,192.17999267578125,193.16000366210938,164.62998962402344,2344900
+2018-11-12,193.64999389648438,194.72000122070312,190.47999572753906,191.55999755859375,163.26629638671875,2109100
+2018-11-13,192.91000366210938,194.82000732421875,191.02999877929688,191.5500030517578,163.25782775878906,2232200
+2018-11-14,192.02999877929688,193.39999389648438,189.66000366210938,190.36000061035156,162.24354553222656,2850300
+2018-11-15,188.33999633789062,192.6300048828125,187.1199951171875,192.4499969482422,165.170166015625,2607100
+2018-11-16,192.36000061035156,195.24000549316406,191.69000244140625,194.17999267578125,166.65492248535156,3862300
+2018-11-19,194.9199981689453,196.77000427246094,192.8699951171875,194.91000366210938,167.281494140625,2629900
+2018-11-20,196.32000732421875,198.67999267578125,192.75999450683594,196.44000244140625,168.5946044921875,3288800
+2018-11-21,195.1699981689453,197.5500030517578,192.61000061035156,192.77000427246094,165.44480895996094,2173600
+2018-11-23,191.25,194.47999572753906,190.77000427246094,192.57000732421875,165.27316284179688,1349200
+2018-11-26,194.94000244140625,196.30999755859375,192.49000549316406,194.3000030517578,166.7579345703125,2194600
+2018-11-27,193.16000366210938,197.22999572753906,191.8699951171875,197.10000610351562,169.16107177734375,2329200
+2018-11-28,196.9600067138672,202.02000427246094,196.05999755859375,201.4199981689453,172.86871337890625,2617800
+2018-11-29,199.77999877929688,204.0,199.52999877929688,202.3699951171875,173.68399047851562,1937800
+2018-11-30,202.14999389648438,208.99000549316406,201.7899932861328,208.25,178.7305145263672,4537200
+2018-12-03,208.10000610351562,208.3000030517578,200.3800048828125,202.92999267578125,174.1646270751953,4035300
+2018-12-04,204.60000610351562,205.74000549316406,197.2899932861328,197.75999450683594,169.72747802734375,3881100
+2018-12-06,195.72000122070312,199.00999450683594,193.1999969482422,199.00999450683594,170.80027770996094,3437300
+2018-12-07,197.88999938964844,198.39999389648438,191.0500030517578,191.44000244140625,164.30332946777344,3152400
+2018-12-10,193.02999877929688,194.7899932861328,188.19000244140625,194.08999633789062,166.5776824951172,2718300
+2018-12-11,195.91000366210938,198.41000366210938,194.33999633789062,196.17999267578125,168.37144470214844,3047500
+2018-12-12,198.08999633789062,199.44000244140625,196.3000030517578,196.41000366210938,168.56883239746094,2665600
+2018-12-13,196.77000427246094,197.66000366210938,195.22000122070312,197.52999877929688,169.5300750732422,2129800
+2018-12-14,195.0399932861328,196.14999389648438,191.66000366210938,192.07000732421875,164.84405517578125,2981300
+2018-12-17,192.24000549316406,194.4499969482422,188.63999938964844,190.0800018310547,163.13612365722656,2919400
+2018-12-18,191.44000244140625,191.94000244140625,184.41000366210938,187.10000610351562,160.57855224609375,3164300
+2018-12-19,187.02000427246094,191.75999450683594,182.52999877929688,185.49000549316406,159.19677734375,3995400
+2018-12-20,185.05999755859375,186.5399932861328,182.72000122070312,184.9600067138672,158.7418670654297,3806200
+2018-12-21,183.85000610351562,187.61000061035156,179.2100067138672,180.2100067138672,154.66519165039062,7829800
+2018-12-24,179.5,182.92999267578125,178.2899932861328,178.39999389648438,153.11178588867188,2205100
+2018-12-26,179.0399932861328,188.02999877929688,178.8800048828125,187.86000061035156,161.23081970214844,2868200
+2018-12-27,185.36000061035156,190.41000366210938,183.6199951171875,190.3300018310547,163.35067749023438,3137900
+2018-12-28,191.6300048828125,194.58999633789062,190.05999755859375,190.72999572753906,163.69398498535156,2477500
+2018-12-31,191.92999267578125,195.8000030517578,191.61000061035156,194.6699981689453,167.0755157470703,2764800
+2019-01-02,192.52000427246094,193.1999969482422,188.9499969482422,191.89999389648438,164.6981201171875,3009100
+2019-01-03,192.14999389648438,194.17999267578125,188.6699981689453,188.97999572753906,162.19204711914062,3973900
+2019-01-04,191.4600067138672,196.52000427246094,190.83999633789062,195.44000244140625,167.73634338378906,4193400
+2019-01-07,194.75999450683594,199.36000061035156,194.0,198.07000732421875,169.9935760498047,3032500
+2019-01-08,199.1999969482422,201.1199951171875,196.67999267578125,200.61000061035156,172.17349243164062,3290300
+2019-01-09,202.36000061035156,202.89999389648438,199.6300048828125,200.3699951171875,171.96749877929688,2869700
+2019-01-10,200.3699951171875,203.52000427246094,199.47000122070312,202.67999267578125,173.9500274658203,3131300
+2019-01-11,200.63999938964844,200.99000549316406,198.0,200.55999755859375,172.13059997558594,3379700
+2019-01-14,199.49000549316406,200.0,196.66000366210938,196.77999877929688,168.8863983154297,3378600
+2019-01-15,196.3000030517578,199.99000549316406,196.0399932861328,199.3800048828125,171.1178436279297,2859800
+2019-01-16,199.3000030517578,200.44000244140625,197.60000610351562,198.88999938964844,170.697265625,3302400
+2019-01-17,198.3800048828125,202.52999877929688,197.97999572753906,201.9199981689453,173.2977752685547,2440200
+2019-01-18,203.3300018310547,204.3300018310547,201.0399932861328,203.8800048828125,174.97999572753906,3095000
+2019-01-22,202.6199951171875,203.47999572753906,200.77999877929688,201.97999572753906,173.34930419921875,3173100
+2019-01-23,201.99000549316406,203.9499969482422,200.1300048828125,201.55999755859375,172.98883056640625,1917500
+2019-01-24,201.61000061035156,202.39999389648438,199.74000549316406,200.97000122070312,172.48248291015625,2390800
+2019-01-25,201.9499969482422,202.22999572753906,196.8800048828125,198.77000427246094,170.59429931640625,4383600
+2019-01-28,194.97000122070312,194.97000122070312,190.00999450683594,191.9499969482422,164.74105834960938,4186200
+2019-01-29,192.17999267578125,193.6699981689453,190.8000030517578,192.11000061035156,164.87840270996094,3182100
+2019-01-30,188.88999938964844,189.75999450683594,179.64999389648438,184.86000061035156,158.65603637695312,8089100
+2019-01-31,184.77999877929688,187.60000610351562,183.91000366210938,187.11000061035156,160.58714294433594,4397900
+2019-02-01,186.50999450683594,187.8300018310547,185.55999755859375,187.07000732421875,160.5527801513672,2488900
+2019-02-04,186.9600067138672,187.13999938964844,184.2899932861328,186.17999267578125,159.78892517089844,2930900
+2019-02-05,186.1999969482422,189.05999755859375,185.72000122070312,188.30999755859375,161.61703491210938,4933300
+2019-02-06,188.30999755859375,191.8699951171875,188.11000061035156,190.75999450683594,163.71974182128906,3322400
+2019-02-07,190.6699981689453,190.6699981689453,182.6699981689453,184.22999572753906,158.11534118652344,4188100
+2019-02-08,183.41000366210938,186.0500030517578,183.41000366210938,186.0,159.63446044921875,2601000
+2019-02-11,186.7899932861328,187.11000061035156,185.50999450683594,185.7899932861328,159.45423889160156,2867300
+2019-02-12,187.3300018310547,188.9600067138672,186.42999267578125,188.42999267578125,161.71998596191406,2412400
+2019-02-13,189.22000122070312,190.1199951171875,188.39999389648438,188.97999572753906,162.19204711914062,2166000
+2019-02-14,187.58999633789062,187.8000030517578,185.75999450683594,186.67999267578125,161.45689392089844,2611500
+2019-02-15,188.07000732421875,189.10000610351562,185.99000549316406,188.33999633789062,162.89260864257812,3314600
+2019-02-19,187.7899932861328,188.47000122070312,186.85000610351562,186.97000122070312,161.70774841308594,2267500
+2019-02-20,187.19000244140625,189.22000122070312,186.47999572753906,186.9199981689453,161.66445922851562,3046400
+2019-02-21,186.38999938964844,187.39999389648438,184.75,185.5,160.4363250732422,2947600
+2019-02-22,185.88999938964844,188.86000061035156,185.80999755859375,187.5,162.16607666015625,2774100
+2019-02-25,188.66000366210938,190.47000122070312,187.88999938964844,189.80999755859375,164.16403198242188,3182600
+2019-02-26,189.55999755859375,191.64999389648438,189.36000061035156,190.0800018310547,164.39752197265625,2431000
+2019-02-27,188.74000549316406,192.19000244140625,188.66000366210938,191.4199981689453,165.5564727783203,1886200
+2019-02-28,191.3800048828125,191.6300048828125,189.72999572753906,190.0800018310547,164.39752197265625,2776200
+2019-03-01,191.38999938964844,192.05999755859375,190.47000122070312,191.16000366210938,165.33155822753906,2409400
+2019-03-04,191.82000732421875,192.1199951171875,187.41000366210938,189.77999877929688,164.1380157470703,2274800
+2019-03-05,190.0,190.6699981689453,188.7899932861328,188.82000732421875,163.30772399902344,3445200
+2019-03-06,188.8800048828125,189.3699951171875,182.42999267578125,183.14999389648438,158.40386962890625,3956100
+2019-03-07,182.9199981689453,183.16000366210938,180.60000610351562,181.4600067138672,156.94216918945312,3421700
+2019-03-08,180.60000610351562,181.30999755859375,179.00999450683594,180.8699951171875,156.43191528320312,2750900
+2019-03-11,181.83999633789062,184.60000610351562,181.39999389648438,184.13999938964844,159.2600555419922,2816900
+2019-03-12,184.61000061035156,184.9499969482422,183.52000427246094,184.17999267578125,159.29466247558594,2677500
+2019-03-13,184.6999969482422,188.33999633789062,184.19000244140625,187.35000610351562,162.03634643554688,2719700
+2019-03-14,187.52999877929688,188.86000061035156,185.88999938964844,187.75999450683594,162.39096069335938,2909600
+2019-03-15,188.4600067138672,191.63999938964844,188.10000610351562,191.24000549316406,165.40078735351562,6865000
+2019-03-18,191.0800018310547,192.52000427246094,190.19000244140625,191.30999755859375,165.46131896972656,2430200
+2019-03-19,191.92999267578125,192.75999450683594,190.9199981689453,191.49000549316406,165.61697387695312,2268700
+2019-03-20,191.5,192.77000427246094,189.8699951171875,191.1199951171875,165.2969512939453,2378700
+2019-03-21,189.72999572753906,192.3699951171875,189.17999267578125,191.88999938964844,165.9629364013672,2292900
+2019-03-22,190.9600067138672,192.8699951171875,186.5500030517578,186.6999969482422,161.4741973876953,3144700
+2019-03-25,186.63999938964844,187.77999877929688,185.0399932861328,186.58999633789062,161.3790283203125,2523700
+2019-03-26,187.5500030517578,189.58999633789062,187.02999877929688,188.27000427246094,162.83206176757812,2359100
+2019-03-27,188.25,188.60000610351562,185.22000122070312,186.32000732421875,161.1455535888672,2022600
+2019-03-28,187.0800018310547,187.88999938964844,186.0,187.64999389648438,162.29583740234375,1885600
+2019-03-29,189.3699951171875,191.0,188.5,189.97999572753906,164.31100463867188,3189700
+2019-04-01,191.13999938964844,192.55999755859375,190.50999450683594,191.77000427246094,165.85919189453125,2660500
+2019-04-02,191.80999755859375,192.82000732421875,191.1999969482422,192.42999267578125,166.4299774169922,2141800
+2019-04-03,193.17999267578125,193.8699951171875,191.7100067138672,192.9199981689453,166.85379028320312,1948100
+2019-04-04,192.85000610351562,194.42999267578125,190.99000549316406,192.3300018310547,166.34347534179688,1785900
+2019-04-05,193.8800048828125,196.8699951171875,193.3000030517578,195.41000366210938,169.0073699951172,2163300
+2019-04-08,194.52999877929688,195.30999755859375,192.55999755859375,194.8800048828125,168.5489501953125,1629800
+2019-04-09,193.58999633789062,194.0,192.50999450683594,192.97999572753906,166.90567016601562,1872600
+2019-04-10,194.14999389648438,195.0,192.33999633789062,193.88999938964844,167.69271850585938,1653200
+2019-04-11,194.57000732421875,194.7899932861328,190.64999389648438,192.11000061035156,166.1532440185547,2082600
+2019-04-12,193.02000427246094,193.47999572753906,190.7899932861328,191.4199981689453,165.5564727783203,2060800
+2019-04-15,191.83999633789062,193.17999267578125,189.85000610351562,191.1999969482422,165.36618041992188,2038300
+2019-04-16,192.27000427246094,192.57000732421875,187.44000244140625,188.0500030517578,162.6417999267578,2727300
+2019-04-17,188.35000610351562,188.74000549316406,181.52999877929688,182.47000122070312,157.8157196044922,5242100
+2019-04-18,183.24000549316406,183.49000549316406,176.85000610351562,177.47000122070312,153.4912872314453,8266600
+2019-04-22,177.10000610351562,177.57000732421875,174.8699951171875,176.36000061035156,152.53126525878906,3215800
+2019-04-23,176.94000244140625,180.64999389648438,175.75,179.75999450683594,155.47189331054688,3471700
+2019-04-24,180.13999938964844,180.8300018310547,178.25999450683594,178.3000030517578,154.2091827392578,2711600
+2019-04-25,177.0800018310547,181.02000427246094,175.9199981689453,180.47999572753906,156.0945587158203,2453700
+2019-04-26,180.6999969482422,181.85000610351562,180.02999877929688,181.47000122070312,156.95082092285156,2445400
+2019-04-29,181.4499969482422,182.47000122070312,179.58999633789062,181.1699981689453,156.69137573242188,2662500
+2019-04-30,181.6300048828125,182.0399932861328,177.8800048828125,179.32000732421875,155.09133911132812,3963000
+2019-05-01,175.39999389648438,178.5,171.25,176.13999938964844,152.3409881591797,6109100
+2019-05-02,176.05999755859375,178.3000030517578,174.3000030517578,176.5,152.6523895263672,3014000
+2019-05-03,176.92999267578125,177.77000427246094,176.47000122070312,177.30999755859375,153.35292053222656,2944500
+2019-05-06,175.49000549316406,177.24000549316406,173.8800048828125,177.05999755859375,153.13665771484375,2735000
+2019-05-07,175.13999938964844,176.41000366210938,172.5,173.8699951171875,150.37770080566406,2797000
+2019-05-08,173.5,175.5,171.6999969482422,172.14999389648438,148.8900909423828,3368400
+2019-05-09,171.24000549316406,173.17999267578125,169.44000244140625,172.8699951171875,149.51283264160156,2854400
+2019-05-10,172.4600067138672,172.4600067138672,168.44000244140625,171.85000610351562,148.630615234375,2942300
+2019-05-13,169.24000549316406,169.60000610351562,167.1699981689453,167.60000610351562,144.9548797607422,3371800
+2019-05-14,167.67999267578125,169.72000122070312,167.3000030517578,167.80999755859375,145.1365203857422,2525300
+2019-05-15,167.22999572753906,170.60000610351562,166.3000030517578,169.8699951171875,146.9181671142578,2860200
+2019-05-16,169.39999389648438,172.02000427246094,169.33999633789062,169.9199981689453,148.22666931152344,2716200
+2019-05-17,169.27000427246094,171.24000549316406,169.11000061035156,169.91000366210938,148.2179412841797,2266600
+2019-05-20,168.67999267578125,170.39999389648438,168.14999389648438,168.38999938964844,146.89199829101562,2144300
+2019-05-21,169.77000427246094,170.02000427246094,168.52999877929688,169.69000244140625,148.0260009765625,2249300
+2019-05-22,169.35000610351562,172.0500030517578,168.5800018310547,171.3000030517578,149.4304962158203,2615500
+2019-05-23,171.33999633789062,173.05999755859375,170.49000549316406,172.11000061035156,150.1370391845703,2902500
+2019-05-24,172.6199951171875,173.77000427246094,171.08999633789062,171.27999877929688,149.4130401611328,2417100
+2019-05-28,171.55999755859375,172.77000427246094,168.75999450683594,168.85000610351562,147.2932586669922,4066200
+2019-05-29,168.0,169.75999450683594,167.3300018310547,169.17999267578125,147.58111572265625,2671600
+2019-05-30,169.44000244140625,170.0500030517578,168.1999969482422,169.0399932861328,147.45901489257812,1943300
+2019-05-31,168.05999755859375,168.8699951171875,166.67999267578125,166.6999969482422,145.4177703857422,2808900
+2019-06-03,172.0,176.80999755859375,170.55999755859375,172.36000061035156,150.3551788330078,5774800
+2019-06-04,174.02999877929688,175.36000061035156,170.55999755859375,174.72999572753906,152.42257690429688,4553200
+2019-06-05,175.67999267578125,175.77000427246094,173.08999633789062,174.5500030517578,152.2655487060547,2606400
+2019-06-06,174.77999877929688,176.05999755859375,174.08999633789062,174.4499969482422,152.1782989501953,2396800
+2019-06-07,175.6300048828125,176.0,173.27999877929688,175.50999450683594,153.10299682617188,2072000
+2019-06-10,175.9499969482422,176.16000366210938,174.0500030517578,175.5800018310547,153.16407775878906,2091400
+2019-06-11,176.27000427246094,177.14999389648438,174.1999969482422,174.6199951171875,152.3265838623047,2313800
+2019-06-12,175.3000030517578,176.69000244140625,174.16000366210938,175.60000610351562,153.18150329589844,1888600
+2019-06-13,175.8300018310547,177.4499969482422,175.22999572753906,176.7100067138672,154.1497802734375,1675800
+2019-06-14,176.97000122070312,177.89999389648438,175.5500030517578,176.0800018310547,153.60023498535156,1621800
+2019-06-17,176.0399932861328,178.5500030517578,175.39999389648438,178.38999938964844,155.61529541015625,1916800
+2019-06-18,179.27000427246094,182.82000732421875,179.1199951171875,181.61000061035156,158.4241943359375,3125500
+2019-06-19,181.47999572753906,183.1199951171875,180.63999938964844,182.77000427246094,159.43612670898438,2396500
+2019-06-20,184.77999877929688,185.2899932861328,182.11000061035156,184.0800018310547,160.57887268066406,2780400
+2019-06-21,183.88999938964844,187.1300048828125,182.91000366210938,187.11000061035156,163.22203063964844,6948100
+2019-06-24,186.07000732421875,187.0,184.6999969482422,184.8300018310547,161.23313903808594,2948300
+2019-06-25,184.60000610351562,186.77999877929688,183.1699981689453,184.44000244140625,160.89292907714844,2264700
+2019-06-26,184.7100067138672,184.94000244140625,182.74000549316406,183.1699981689453,159.78506469726562,2124600
+2019-06-27,183.35000610351562,185.44000244140625,183.02999877929688,184.02000427246094,160.5265350341797,2193700
+2019-06-28,184.1699981689453,186.10000610351562,183.66000366210938,184.27999877929688,160.75332641601562,3753200
+2019-07-01,186.8800048828125,187.3000030517578,185.10000610351562,186.35000610351562,162.55909729003906,2079800
+2019-07-02,186.02999877929688,186.6699981689453,184.1999969482422,186.63999938964844,162.81204223632812,1796300
+2019-07-03,187.5800018310547,189.4199981689453,187.1999969482422,188.5800018310547,164.50439453125,1932600
+2019-07-05,187.42999267578125,188.8800048828125,185.24000549316406,185.94000244140625,162.201416015625,2225800
+2019-07-08,184.66000366210938,185.00999450683594,180.52000427246094,182.24000549316406,158.9738006591797,2700900
+2019-07-09,181.2100067138672,182.27000427246094,180.50999450683594,181.58999633789062,158.40675354003906,2273700
+2019-07-10,182.1699981689453,183.2899932861328,181.02999877929688,182.27000427246094,158.99996948242188,1775700
+2019-07-11,180.86000061035156,181.0,175.9499969482422,178.0,155.2751007080078,3621900
+2019-07-12,177.82000732421875,178.08999633789062,174.19000244140625,174.92999267578125,152.59703063964844,4488700
+2019-07-15,174.89999389648438,177.44000244140625,174.61000061035156,176.1199951171875,153.6351318359375,3256800
+2019-07-16,176.33999633789062,177.77000427246094,175.91000366210938,177.47000122070312,154.81275939941406,2260100
+2019-07-17,178.13999938964844,179.4499969482422,177.00999450683594,177.05999755859375,154.45509338378906,1945200
+2019-07-18,177.1300048828125,180.42999267578125,176.8000030517578,179.5399932861328,156.61849975585938,2374400
+2019-07-19,180.6699981689453,181.5800018310547,178.19000244140625,178.38999938964844,155.61529541015625,2987200
+2019-07-22,177.8300018310547,178.80999755859375,175.72000122070312,175.88999938964844,153.43447875976562,2556800
+2019-07-23,176.42999267578125,176.77000427246094,175.52000427246094,176.00999450683594,153.53915405273438,2081800
+2019-07-24,176.02000427246094,176.75,174.8800048828125,175.77000427246094,153.329833984375,1898000
+2019-07-25,175.77999877929688,176.5,173.77000427246094,174.11000061035156,151.88172912597656,2145500
+2019-07-26,174.27000427246094,175.50999450683594,173.1199951171875,175.33999633789062,152.95469665527344,3070400
+2019-07-29,175.27000427246094,177.16000366210938,174.83999633789062,176.0800018310547,153.60023498535156,1985400
+2019-07-30,174.9199981689453,176.72000122070312,174.27000427246094,176.4499969482422,153.92300415039062,2005100
+2019-07-31,180.0,188.0,177.89999389648438,186.5800018310547,162.75970458984375,7157600
+2019-08-01,186.39999389648438,189.4600067138672,184.13999938964844,186.0,162.25375366210938,3484700
+2019-08-02,186.0,187.86000061035156,185.00999450683594,187.22000122070312,163.3179931640625,2966500
+2019-08-05,185.5800018310547,185.9600067138672,180.52000427246094,181.5,158.32826232910156,4060000
+2019-08-06,181.10000610351562,184.60000610351562,180.02999877929688,184.4600067138672,160.91036987304688,3172900
+2019-08-07,183.0399932861328,184.13999938964844,179.61000061035156,183.5399932861328,160.10784912109375,3308900
+2019-08-08,183.47000122070312,185.4199981689453,183.0500030517578,185.22999572753906,161.5820770263672,2449000
+2019-08-09,185.14999389648438,200.0,182.82000732421875,196.25,171.19517517089844,8417100
+2019-08-12,197.89999389648438,208.77999877929688,197.25,205.77999877929688,179.5084686279297,10599300
+2019-08-13,203.42999267578125,211.89999389648438,203.0,206.1199951171875,179.80506896972656,5586400
+2019-08-14,202.80999755859375,205.39999389648438,198.72000122070312,198.8699951171875,174.70970153808594,4507100
+2019-08-15,200.0,201.0,198.6300048828125,199.30999755859375,175.0962371826172,3065800
+2019-08-16,201.8300018310547,205.4600067138672,200.36000061035156,204.02000427246094,179.2340545654297,2922500
+2019-08-19,203.22999572753906,206.5,201.11000061035156,206.0,180.97349548339844,2974900
+2019-08-20,205.89999389648438,206.1199951171875,202.9499969482422,203.1699981689453,178.48731994628906,2710800
+2019-08-21,204.4499969482422,205.3699951171875,203.5800018310547,203.94000244140625,179.1637725830078,1755200
+2019-08-22,205.27000427246094,206.35000610351562,202.0,203.4199981689453,178.70689392089844,2677600
+2019-08-23,203.08999633789062,203.6199951171875,198.00999450683594,199.0800018310547,174.8942108154297,3416200
+2019-08-26,200.60000610351562,206.39999389648438,199.6699981689453,205.41000366210938,180.4552001953125,4005200
+2019-08-27,206.5399932861328,208.9499969482422,205.27000427246094,206.49000549316406,181.40399169921875,3394000
+2019-08-28,205.50999450683594,210.13999938964844,205.3300018310547,207.52000427246094,182.30880737304688,3789300
+2019-08-29,209.0,209.83999633789062,205.25999450683594,206.97999572753906,181.8344268798828,2391600
+2019-08-30,208.99000549316406,210.97000122070312,206.8800048828125,208.6199951171875,183.2751922607422,2621300
+2019-09-03,207.3000030517578,207.88999938964844,204.67999267578125,205.52000427246094,180.5518035888672,2193000
+2019-09-04,206.6999969482422,207.3699951171875,203.0,206.32000732421875,181.25465393066406,1935700
+2019-09-05,206.6300048828125,208.47000122070312,205.97000122070312,207.64999389648438,182.4230499267578,1685300
+2019-09-06,208.63999938964844,209.35000610351562,206.10000610351562,207.72999572753906,182.49331665039062,2388000
+2019-09-09,202.52999877929688,202.9499969482422,198.7899932861328,202.33999633789062,177.7581329345703,4353200
+2019-09-10,200.80999755859375,201.97000122070312,195.36000061035156,196.8699951171875,172.95266723632812,4866300
+2019-09-11,197.1300048828125,198.4600067138672,195.1699981689453,195.83999633789062,172.04783630371094,2875300
+2019-09-12,196.08999633789062,196.8300018310547,193.89999389648438,194.0,170.43136596679688,4448000
+2019-09-13,194.41000366210938,196.6699981689453,194.3300018310547,195.47000122070312,171.7227325439453,2428800
+2019-09-16,196.16000366210938,196.16000366210938,193.50999450683594,194.0800018310547,170.50161743164062,1597400
+2019-09-17,194.0399932861328,196.77999877929688,194.0399932861328,196.72000122070312,172.82090759277344,2447400
+2019-09-18,196.36000061035156,196.8300018310547,193.25999450683594,195.0399932861328,171.3450164794922,1897800
+2019-09-19,195.72000122070312,196.3699951171875,194.52000427246094,195.64999389648438,171.88092041015625,1483400
+2019-09-20,196.0,199.32000732421875,195.75,196.94000244140625,173.01414489746094,6680400
+2019-09-23,197.75,198.80999755859375,197.30999755859375,197.75999450683594,173.7345428466797,1683900
+2019-09-24,198.97999572753906,199.8000030517578,195.61000061035156,196.5500030517578,172.67153930664062,2322500
+2019-09-25,197.5800018310547,198.3300018310547,195.9199981689453,196.05999755859375,172.2410888671875,1779900
+2019-09-26,195.91000366210938,196.30999755859375,193.0800018310547,195.3800048828125,171.64370727539062,1877800
+2019-09-27,195.55999755859375,196.85000610351562,193.83999633789062,194.94000244140625,171.2571563720703,1770300
+2019-09-30,192.8000030517578,196.67999267578125,191.69000244140625,193.50999450683594,170.0009002685547,2492300
+2019-10-01,192.5800018310547,195.8800048828125,192.10000610351562,193.19000244140625,169.7197723388672,2331000
+2019-10-02,193.5800018310547,193.5800018310547,188.77999877929688,189.2100067138672,166.22329711914062,2250800
+2019-10-03,189.60000610351562,192.6699981689453,189.0,192.6199951171875,169.21897888183594,1888500
+2019-10-04,193.13999938964844,196.00999450683594,193.13999938964844,195.58999633789062,171.8281707763672,2158200
+2019-10-07,194.5399932861328,198.82000732421875,194.4499969482422,197.1699981689453,173.21621704101562,2199300
+2019-10-08,196.5500030517578,198.0,195.0,196.0800018310547,172.25863647460938,2032600
+2019-10-09,198.67999267578125,198.67999267578125,195.9600067138672,196.69000244140625,172.7945556640625,1292900
+2019-10-10,198.0,199.36000061035156,197.02000427246094,198.67999267578125,174.5427703857422,1297500
+2019-10-11,200.22999572753906,203.88999938964844,199.97999572753906,200.8000030517578,176.40525817871094,2472200
+2019-10-14,201.25,204.89999389648438,201.22999572753906,202.88999938964844,178.24130249023438,1638200
+2019-10-15,203.4600067138672,204.8000030517578,202.60000610351562,204.66000366210938,179.79627990722656,1492800
+2019-10-16,204.14999389648438,204.97999572753906,202.17999267578125,203.2100067138672,178.52244567871094,1758500
+2019-10-17,201.58999633789062,204.75,201.52000427246094,203.55999755859375,178.82994079589844,1380800
+2019-10-18,204.11000061035156,204.1199951171875,200.80999755859375,202.72000122070312,178.0919647216797,2043400
+2019-10-21,203.57000732421875,203.61000061035156,200.77999877929688,202.92999267578125,178.27645874023438,1564000
+2019-10-22,204.6300048828125,206.05999755859375,203.22000122070312,204.8300018310547,179.94566345214844,2136700
+2019-10-23,204.22999572753906,205.88999938964844,203.0399932861328,203.32000732421875,178.61907958984375,1805800
+2019-10-24,203.9499969482422,204.3000030517578,201.66000366210938,203.05999755859375,178.39065551757812,1220800
+2019-10-25,202.58999633789062,203.7100067138672,201.50999450683594,203.0500030517578,178.38189697265625,1321500
+2019-10-28,203.1699981689453,205.97999572753906,202.67999267578125,205.00999450683594,180.103759765625,1652800
+2019-10-29,205.25999450683594,211.25,204.91000366210938,208.99000549316406,183.6002655029297,4460000
+2019-10-30,206.35000610351562,211.0,204.16000366210938,210.8800048828125,185.2606201171875,3793500
+2019-10-31,210.10000610351562,213.6699981689453,209.60000610351562,213.25,187.34274291992188,3255800
+2019-11-01,214.25999450683594,219.3800048828125,214.0,217.9499969482422,191.4716796875,3685500
+2019-11-04,218.72999572753906,219.83999633789062,214.35000610351562,214.41000366210938,188.36178588867188,2646600
+2019-11-05,215.9199981689453,219.49000549316406,213.19000244140625,215.0800018310547,188.9503936767578,3012000
+2019-11-06,215.4499969482422,218.5800018310547,215.4499969482422,216.39999389648438,190.11001586914062,2540200
+2019-11-07,216.91000366210938,218.50999450683594,215.4600067138672,217.99000549316406,191.50686645507812,2498300
+2019-11-08,218.2100067138672,221.25,217.4600067138672,221.11000061035156,194.24778747558594,2069900
+2019-11-11,220.24000549316406,221.3800048828125,218.6999969482422,220.6999969482422,193.88760375976562,1364300
+2019-11-12,221.30999755859375,225.25999450683594,219.8699951171875,221.30999755859375,194.4235382080078,2704500
+2019-11-13,220.42999267578125,221.69000244140625,218.5399932861328,219.6699981689453,192.9827423095703,2333000
+2019-11-14,218.22000122070312,218.74000549316406,213.5500030517578,218.5,193.23036193847656,2749300
+2019-11-15,219.58999633789062,220.92999267578125,217.2100067138672,220.86000061035156,195.3174285888672,2028600
+2019-11-18,221.05999755859375,221.58999633789062,219.2100067138672,220.6699981689453,195.1494140625,2239500
+2019-11-19,221.24000549316406,224.67999267578125,220.6999969482422,224.5,198.53643798828125,2551600
+2019-11-20,224.3800048828125,226.5500030517578,223.1300048828125,225.50999450683594,199.4296417236328,3524300
+2019-11-21,227.1199951171875,228.8000030517578,225.02000427246094,227.82000732421875,201.47250366210938,2659300
+2019-11-22,228.0800018310547,230.8699951171875,227.8300018310547,230.74000549316406,204.0548095703125,1975000
+2019-11-25,231.0800018310547,235.8000030517578,231.0800018310547,234.5399932861328,207.41534423828125,2637400
+2019-11-26,233.97999572753906,234.88999938964844,232.00999450683594,234.38999938964844,207.2826690673828,3300800
+2019-11-27,234.64999389648438,235.27999877929688,231.85000610351562,234.5399932861328,207.41534423828125,1579800
+2019-11-29,234.1300048828125,235.47000122070312,233.75,234.72000122070312,207.5745086669922,945600
+2019-12-02,234.5399932861328,235.8000030517578,232.6300048828125,233.47999572753906,206.47792053222656,1633600
+2019-12-03,231.47999572753906,233.17999267578125,230.77999877929688,232.77000427246094,205.85003662109375,1825400
+2019-12-04,232.72999572753906,234.88999938964844,232.0,233.8800048828125,206.8316650390625,1908500
+2019-12-05,233.69000244140625,233.77000427246094,231.4600067138672,233.41000366210938,206.416015625,2083600
+2019-12-06,234.67999267578125,235.0,233.19000244140625,233.77000427246094,206.734375,1860900
+2019-12-09,234.9600067138672,235.0500030517578,232.6300048828125,232.82000732421875,205.89427185058594,1867900
+2019-12-10,231.9199981689453,235.1199951171875,231.50999450683594,233.83999633789062,206.7963104248047,1494700
+2019-12-11,234.02999877929688,234.97000122070312,233.02999877929688,234.00999450683594,206.94664001464844,1754100
+2019-12-12,234.5800018310547,237.24000549316406,234.05999755859375,235.99000549316406,208.69764709472656,1851500
+2019-12-13,235.60000610351562,238.1199951171875,235.13999938964844,236.74000549316406,209.3608856201172,2041200
+2019-12-16,239.5,244.52999877929688,239.5,243.1999969482422,215.07382202148438,3047600
+2019-12-17,243.5800018310547,244.99000549316406,241.27999877929688,242.83999633789062,214.75543212890625,2382500
+2019-12-18,242.2100067138672,243.22000122070312,241.02000427246094,241.94000244140625,213.9595184326172,2956700
+2019-12-19,242.77999877929688,243.3000030517578,239.92999267578125,241.83999633789062,213.87106323242188,2070800
+2019-12-20,244.57000732421875,244.57000732421875,240.6999969482422,243.05999755859375,214.95001220703125,5091600
+2019-12-23,243.97999572753906,244.0,241.58999633789062,243.02999877929688,214.9234619140625,1686200
+2019-12-24,242.82000732421875,243.10000610351562,241.72000122070312,242.3300018310547,214.3043975830078,612800
+2019-12-26,242.72000122070312,243.63999938964844,241.32000732421875,241.89999389648438,213.9241485595703,1098300
+2019-12-27,242.24000549316406,242.99000549316406,240.16000366210938,241.52999877929688,213.59695434570312,1085000
+2019-12-30,241.39999389648438,242.97999572753906,239.39999389648438,240.27000427246094,212.482666015625,1454400
+2019-12-31,240.27999877929688,241.4600067138672,238.5,241.07000732421875,213.19015502929688,1748300
+2020-01-02,243.0,243.19000244140625,238.97999572753906,240.10000610351562,212.3323211669922,2088000
+2020-01-03,237.16000366210938,240.25999450683594,236.24000549316406,238.47000122070312,210.89083862304688,1879000
+2020-01-06,237.1999969482422,240.4499969482422,236.55999755859375,240.3000030517578,212.50917053222656,1802800
+2020-01-07,239.30999755859375,240.0,237.58999633789062,238.0399932861328,210.5105743408203,1518900
+2020-01-08,237.92999267578125,239.5800018310547,236.61000061035156,238.22000122070312,210.6697235107422,2214700
+2020-01-09,239.69000244140625,239.69000244140625,237.97000122070312,238.92999267578125,211.29763793945312,1629000
+2020-01-10,238.67999267578125,240.92999267578125,237.61000061035156,238.25999450683594,210.7051239013672,1777600
+2020-01-13,238.25999450683594,238.3300018310547,234.7899932861328,236.9199981689453,209.5200958251953,2004400
+2020-01-14,235.8000030517578,240.67999267578125,235.1699981689453,240.0,212.24388122558594,2239100
+2020-01-15,240.6699981689453,242.60000610351562,240.0500030517578,241.6999969482422,213.74728393554688,1920700
+2020-01-16,242.17999267578125,243.85000610351562,239.85000610351562,240.5,212.68603515625,2085700
+2020-01-17,242.11000061035156,242.13999938964844,239.27000427246094,241.49000549316406,213.56155395507812,2582800
+2020-01-21,240.97000122070312,242.00999450683594,237.25999450683594,237.60000610351562,210.1214599609375,3094200
+2020-01-22,238.75,239.6999969482422,235.75999450683594,236.75,209.36976623535156,1998200
+2020-01-23,237.05999755859375,237.05999755859375,233.07000732421875,235.0399932861328,207.8574981689453,2088700
+2020-01-24,235.8000030517578,235.8800048828125,224.5,225.58999633789062,199.50045776367188,5019900
+2020-01-27,223.67999267578125,224.92999267578125,221.1699981689453,222.9499969482422,197.16575622558594,2843600
+2020-01-28,223.57000732421875,226.6999969482422,222.85000610351562,224.83999633789062,198.837158203125,2103900
+2020-01-29,225.5,228.92999267578125,225.0,227.14999389648438,200.8800048828125,2001100
+2020-01-30,226.0,226.97000122070312,223.30999755859375,226.14999389648438,199.99563598632812,2581600
+2020-01-31,218.75999450683594,219.0800018310547,210.00999450683594,216.0500030517578,191.063720703125,5968900
+2020-02-03,216.38999938964844,219.6199951171875,215.55999755859375,216.8800048828125,191.79774475097656,2565400
+2020-02-04,220.77000427246094,223.85000610351562,220.47999572753906,221.80999755859375,196.15756225585938,2765300
+2020-02-05,223.74000549316406,234.63999938964844,223.74000549316406,231.94000244140625,205.11602783203125,3669500
+2020-02-06,233.72000122070312,233.88999938964844,229.33999633789062,231.4499969482422,204.68270874023438,2007500
+2020-02-07,231.41000366210938,232.17999267578125,227.6699981689453,229.3300018310547,202.80787658691406,2295100
+2020-02-10,228.14999389648438,228.9600067138672,226.25999450683594,227.4199981689453,201.1187744140625,2144700
+2020-02-11,227.6999969482422,229.47000122070312,226.8000030517578,228.9600067138672,202.4806671142578,1934500
+2020-02-12,229.47000122070312,230.22999572753906,225.8800048828125,227.0,200.7473602294922,2501300
+2020-02-13,224.99000549316406,226.52000427246094,222.82000732421875,223.0399932861328,198.64547729492188,1946500
+2020-02-14,222.92999267578125,223.49000549316406,221.33999633789062,223.47999572753906,199.03733825683594,1611900
+2020-02-18,224.14999389648438,224.35000610351562,220.9199981689453,221.69000244140625,197.44314575195312,1936400
+2020-02-19,222.94000244140625,224.0500030517578,222.0500030517578,222.9600067138672,198.57423400878906,1322900
+2020-02-20,223.1999969482422,223.47999572753906,218.50999450683594,222.13999938964844,197.84388732910156,1638000
+2020-02-21,222.24000549316406,223.8000030517578,220.99000549316406,222.7899932861328,198.42283630371094,2047500
+2020-02-24,219.8800048828125,223.99000549316406,215.75999450683594,217.8800048828125,194.0498504638672,3049600
+2020-02-25,218.0800018310547,219.55999755859375,209.82000732421875,210.3800048828125,187.37013244628906,3915500
+2020-02-26,216.17999267578125,216.6999969482422,212.02000427246094,214.5399932861328,191.07513427734375,3314000
+2020-02-27,214.9199981689453,215.27999877929688,203.22000122070312,203.5,181.24264526367188,4071100
+2020-02-28,198.0500030517578,203.0,195.17999267578125,199.72999572753906,177.88494873046875,5316100
+2020-03-02,199.89999389648438,212.3699951171875,198.7100067138672,212.1999969482422,188.99110412597656,4245700
+2020-03-03,210.33999633789062,216.16000366210938,202.66000366210938,204.4199981689453,182.06199645996094,3975100
+2020-03-04,209.52999877929688,215.2899932861328,207.6199951171875,215.11000061035156,191.58277893066406,3880200
+2020-03-05,207.66000366210938,216.38999938964844,207.5800018310547,212.1199951171875,188.91981506347656,3185400
+2020-03-06,203.97000122070312,211.61000061035156,203.82000732421875,210.64999389648438,187.610595703125,3100500
+2020-03-09,197.74000549316406,203.6199951171875,190.75,198.3699951171875,176.6737060546875,4065600
+2020-03-10,203.36000061035156,207.10000610351562,194.6699981689453,206.8000030517578,184.18167114257812,3928700
+2020-03-11,201.0,203.9199981689453,195.80999755859375,198.64999389648438,176.9230499267578,3777000
+2020-03-12,184.6300048828125,196.25999450683594,181.77000427246094,182.24000549316406,162.30789184570312,4902600
+2020-03-13,189.75999450683594,203.1699981689453,188.52000427246094,202.10000610351562,179.9957275390625,6903900
+2020-03-16,184.6699981689453,204.72000122070312,182.9600067138672,188.67999267578125,168.0435028076172,4932400
+2020-03-17,192.2100067138672,210.91000366210938,191.64999389648438,207.8000030517578,185.07232666015625,5912800
+2020-03-18,198.55999755859375,210.89999389648438,196.74000549316406,204.8800048828125,182.47169494628906,5597900
+2020-03-19,201.0,208.75,195.27000427246094,198.75999450683594,177.0210418701172,4796500
+2020-03-20,198.88999938964844,201.97000122070312,186.0,188.25,167.66053771972656,5726800
+2020-03-23,188.88999938964844,191.9600067138672,177.0500030517578,185.92999267578125,165.5942840576172,4396600
+2020-03-24,191.47000122070312,202.85000610351562,190.00999450683594,202.33999633789062,180.20948791503906,5288200
+2020-03-25,197.77000427246094,201.36000061035156,190.00999450683594,193.13999938964844,172.01571655273438,5301000
+2020-03-26,193.1199951171875,199.72000122070312,190.5,198.49000549316406,176.7805938720703,5162200
+2020-03-27,194.4199981689453,205.8699951171875,194.00999450683594,198.27000427246094,176.58462524414062,4119600
+2020-03-30,200.0500030517578,209.4499969482422,200.0500030517578,208.47999572753906,185.67794799804688,3219000
+2020-03-31,203.49000549316406,207.25,200.6999969482422,202.72999572753906,180.55682373046875,2929000
+2020-04-01,197.55999755859375,201.3800048828125,194.99000549316406,197.80999755859375,176.17495727539062,2747900
+2020-04-02,194.41000366210938,209.52999877929688,194.2100067138672,208.8800048828125,186.03421020507812,3867300
+2020-04-03,207.42999267578125,209.75,203.02999877929688,205.41000366210938,182.9437255859375,2281400
+2020-04-06,212.0,212.7100067138672,206.85000610351562,211.5800018310547,188.4388885498047,3702100
+2020-04-07,213.4499969482422,215.17999267578125,207.3300018310547,208.77999877929688,185.9451141357422,2447500
+2020-04-08,208.89999389648438,219.82000732421875,207.33999633789062,219.19000244140625,195.21658325195312,2861500
+2020-04-09,217.39999389648438,219.35000610351562,215.6999969482422,218.2100067138672,194.34375,2503300
+2020-04-13,216.97999572753906,219.17999267578125,215.14999389648438,218.27000427246094,194.39715576171875,2168000
+2020-04-14,221.00999450683594,228.32000732421875,220.25,226.8000030517578,201.9942169189453,3029000
+2020-04-15,224.99000549316406,225.50999450683594,219.30999755859375,221.8000030517578,197.54107666015625,3107000
+2020-04-16,225.0,232.10000610351562,223.22000122070312,230.89999389648438,205.6457977294922,2617300
+2020-04-17,236.8300018310547,236.99000549316406,229.22000122070312,234.97000122070312,209.2706298828125,2864200
+2020-04-20,234.1999969482422,239.55999755859375,232.38999938964844,236.60000610351562,210.72238159179688,2824000
+2020-04-21,235.0,235.77000427246094,229.0,230.75,205.51220703125,2672900
+2020-04-22,233.35000610351562,234.0,227.58999633789062,229.2899932861328,204.21188354492188,2845100
+2020-04-23,229.08999633789062,235.64999389648438,228.8800048828125,232.49000549316406,207.06192016601562,3226400
+2020-04-24,234.0399932861328,236.92999267578125,230.8000030517578,236.27999877929688,210.43736267089844,1946200
+2020-04-27,236.6300048828125,243.0,235.0,242.42999267578125,215.91468811035156,2472600
+2020-04-28,243.0,244.9499969482422,236.86000061035156,237.6699981689453,211.67532348632812,2548900
+2020-04-29,238.89999389648438,239.30999755859375,235.24000549316406,235.69000244140625,209.9119110107422,3365100
+2020-04-30,236.02000427246094,240.07000732421875,231.91000366210938,239.22000122070312,213.0558319091797,5704500
+2020-05-01,233.0,237.0500030517578,228.0,230.97999572753906,205.71705627441406,3045400
+2020-05-04,232.44000244140625,232.9199981689453,228.10000610351562,230.91000366210938,205.6547088623047,2035800
+2020-05-05,231.27999877929688,237.97999572753906,229.1699981689453,236.36000061035156,210.5086212158203,1975500
+2020-05-06,237.30999755859375,239.67999267578125,235.69000244140625,236.58999633789062,210.71347045898438,1980500
+2020-05-07,236.89999389648438,237.97000122070312,232.10000610351562,233.3300018310547,207.81004333496094,2451200
+2020-05-08,234.9499969482422,235.72999572753906,231.60000610351562,234.82000732421875,209.13706970214844,1534300
+2020-05-11,233.07000732421875,243.49000549316406,232.50999450683594,242.74000549316406,216.19082641601562,2163700
+2020-05-12,242.67999267578125,244.5,237.0500030517578,237.2100067138672,211.2657012939453,2241000
+2020-05-13,235.22000122070312,243.94000244140625,235.22000122070312,236.8300018310547,210.92721557617188,2292700
+2020-05-14,235.9499969482422,238.97000122070312,233.8000030517578,237.97999572753906,211.951416015625,3322700
+2020-05-15,234.42999267578125,240.42999267578125,233.88999938964844,240.1999969482422,215.37667846679688,3111500
+2020-05-18,243.66000366210938,244.38999938964844,231.8000030517578,233.19000244140625,209.09109497070312,5631400
+2020-05-19,232.63999938964844,233.44000244140625,227.1699981689453,227.42999267578125,203.9263458251953,3835800
+2020-05-20,229.27000427246094,230.1199951171875,225.63999938964844,227.8699951171875,204.3208770751953,3714600
+2020-05-21,228.11000061035156,228.24000549316406,224.0,224.77999877929688,201.5502166748047,2377500
+2020-05-22,224.1699981689453,226.77000427246094,223.61000061035156,226.42999267578125,203.02972412109375,2334300
+2020-05-26,227.52999877929688,228.35000610351562,221.72999572753906,222.39999389648438,199.41616821289062,2397800
+2020-05-27,222.32000732421875,225.1300048828125,217.47000122070312,224.80999755859375,201.5771026611328,2932100
+2020-05-28,226.25999450683594,226.6199951171875,222.25,224.1300048828125,200.9674072265625,2591000
+2020-05-29,225.0,230.57000732421875,222.05999755859375,229.6999969482422,205.96180725097656,4251200
+2020-06-01,228.88999938964844,230.5399932861328,225.7100067138672,226.91000366210938,203.4600830078125,1816700
+2020-06-02,225.8000030517578,226.36000061035156,222.5800018310547,223.72000122070312,200.59976196289062,3198900
+2020-06-03,223.49000549316406,224.2899932861328,218.25,221.0,198.16087341308594,3660500
+2020-06-04,220.77000427246094,223.4499969482422,219.2100067138672,220.8800048828125,198.05328369140625,2392800
+2020-06-05,219.6999969482422,225.9499969482422,218.1999969482422,225.6699981689453,202.3482666015625,3714600
+2020-06-08,223.27000427246094,226.25,221.75,225.75,202.41998291015625,2270500
+2020-06-09,226.0,228.30999755859375,224.57000732421875,224.89999389648438,201.65780639648438,2403600
+2020-06-10,226.67999267578125,229.49000549316406,225.52000427246094,227.1199951171875,203.64837646484375,2851300
+2020-06-11,228.05999755859375,229.77999877929688,218.6699981689453,218.89999389648438,196.2779083251953,3900700
+2020-06-12,221.10000610351562,222.35000610351562,214.1999969482422,217.89999389648438,195.38124084472656,2426600
+2020-06-15,215.80999755859375,221.0,213.86000061035156,219.77999877929688,197.06695556640625,2471800
+2020-06-16,222.8300018310547,228.8800048828125,222.6199951171875,226.8699951171875,203.4242401123047,2581600
+2020-06-17,228.5399932861328,228.80999755859375,224.52999877929688,225.97000122070312,202.6172637939453,2751100
+2020-06-18,226.86000061035156,231.47999572753906,225.67999267578125,230.32000732421875,206.51773071289062,2469800
+2020-06-19,233.3800048828125,239.07000732421875,231.30999755859375,238.6999969482422,214.0316925048828,5319500
+2020-06-22,236.30999755859375,237.64999389648438,233.05999755859375,234.19000244140625,209.98779296875,2337000
+2020-06-23,234.8699951171875,239.1699981689453,233.44000244140625,235.75,211.38653564453125,2171500
+2020-06-24,235.2100067138672,237.0,231.39999389648438,232.50999450683594,208.48138427734375,1972900
+2020-06-25,231.5,235.44000244140625,230.38999938964844,235.11000061035156,210.8126678466797,2080300
+2020-06-26,235.3699951171875,236.86000061035156,231.82000732421875,232.83999633789062,208.7772979736328,3613300
+2020-06-29,233.39999389648438,234.13999938964844,229.97999572753906,231.55999755859375,207.62954711914062,1938000
+2020-06-30,233.30999755859375,237.32000732421875,231.8000030517578,235.86000061035156,211.4851837158203,2589000
+2020-07-01,235.52000427246094,256.2300109863281,232.5800018310547,255.1199951171875,228.75479125976562,6575800
+2020-07-02,252.8699951171875,261.4599914550781,252.8699951171875,258.239990234375,231.55230712890625,3338000
+2020-07-06,260.0299987792969,264.9700012207031,253.89999389648438,256.25,229.7680206298828,3460400
+2020-07-07,253.60000610351562,258.9100036621094,252.08999633789062,253.14999389648438,226.9883575439453,2365900
+2020-07-08,253.14999389648438,253.97999572753906,249.25,251.58999633789062,225.58956909179688,1993700
+2020-07-09,250.25,253.8300018310547,248.83999633789062,251.66000366210938,225.65234375,1739600
+2020-07-10,250.64999389648438,251.57000732421875,247.07000732421875,249.0399932861328,223.3031005859375,1326100
+2020-07-13,249.8300018310547,255.42999267578125,249.27999877929688,250.0399932861328,224.19972229003906,2528100
+2020-07-14,242.75999450683594,253.7899932861328,240.47999572753906,253.08999633789062,226.93453979492188,2368300
+2020-07-15,254.57000732421875,254.57000732421875,250.77000427246094,253.30999755859375,227.13180541992188,1650100
+2020-07-16,252.05999755859375,255.2899932861328,249.9199981689453,255.1999969482422,228.8264923095703,1530900
+2020-07-17,256.70001220703125,259.95001220703125,254.75999450683594,258.4599914550781,231.74957275390625,2044800
+2020-07-20,260.0799865722656,262.82000732421875,258.32000732421875,260.95001220703125,233.9822540283203,1497400
+2020-07-21,258.6199951171875,260.0299987792969,257.2799987792969,257.9100036621094,231.25640869140625,1821600
+2020-07-22,259.7900085449219,260.0,255.8000030517578,256.9800109863281,230.42254638671875,1598100
+2020-07-23,259.5400085449219,260.0,251.60000610351562,252.24000549316406,226.1724090576172,2532000
+2020-07-24,251.25999450683594,251.8300018310547,245.5,247.97999572753906,222.35264587402344,2187900
+2020-07-27,247.3000030517578,255.10000610351562,247.02999877929688,253.64999389648438,227.43667602539062,2155700
+2020-07-28,254.4600067138672,258.3999938964844,253.77000427246094,255.27000427246094,228.88925170898438,2266600
+2020-07-29,250.39999389648438,252.85000610351562,245.74000549316406,248.85000610351562,223.1327667236328,3286700
+2020-07-30,246.39999389648438,247.82000732421875,245.1999969482422,246.13999938964844,220.7028045654297,1967400
+2020-07-31,245.6300048828125,246.10000610351562,239.38999938964844,244.6699981689453,219.38467407226562,2830100
+2020-08-03,244.85000610351562,249.02000427246094,244.52999877929688,247.36000061035156,221.7967071533203,1853900
+2020-08-04,245.97000122070312,246.1699981689453,241.33999633789062,243.58999633789062,218.41629028320312,1912100
+2020-08-05,243.91000366210938,245.41000366210938,240.8000030517578,241.47000122070312,216.51541137695312,1736400
+2020-08-06,240.85000610351562,242.1999969482422,239.11000061035156,241.5500030517578,216.58712768554688,1747000
+2020-08-07,243.5800018310547,243.6199951171875,238.57000732421875,240.69000244140625,215.81602478027344,1352300
+2020-08-10,240.25999450683594,240.6699981689453,236.2100067138672,238.1699981689453,213.5564727783203,1533200
+2020-08-11,238.17999267578125,238.89999389648438,234.36000061035156,234.64999389648438,210.40020751953125,2296200
+2020-08-12,234.69000244140625,243.0,234.69000244140625,241.72000122070312,216.7395782470703,2325500
+2020-08-13,241.30999755859375,242.77000427246094,239.61000061035156,240.4600067138672,215.6098175048828,1362800
+2020-08-14,239.2100067138672,240.05999755859375,238.6199951171875,239.7100067138672,216.37701416015625,1225000
+2020-08-17,240.2100067138672,244.74000549316406,240.2100067138672,243.00999450683594,219.3558349609375,1697500
+2020-08-18,243.52000427246094,244.30999755859375,240.02000427246094,241.5,217.99281311035156,1123800
+2020-08-19,241.02000427246094,243.72999572753906,238.5,240.49000549316406,217.08111572265625,1900500
+2020-08-20,240.1300048828125,240.69000244140625,237.3000030517578,238.72999572753906,215.492431640625,1172800
+2020-08-21,238.8800048828125,238.8800048828125,235.50999450683594,237.63999938964844,214.50856018066406,1959900
+2020-08-24,237.72999572753906,238.44000244140625,233.55999755859375,235.57000732421875,212.64004516601562,1565300
+2020-08-25,242.89999389648438,249.9600067138672,240.8000030517578,248.22000122070312,224.05873107910156,6392100
+2020-08-26,248.3300018310547,251.3800048828125,245.75999450683594,250.17999267578125,225.827880859375,3125000
+2020-08-27,252.24000549316406,256.9100036621094,250.41000366210938,252.80999755859375,228.201904296875,3928300
+2020-08-28,253.39999389648438,254.13999938964844,247.7899932861328,253.1199951171875,228.48171997070312,12838400
+2020-08-31,252.92999267578125,256.04998779296875,250.10000610351562,253.32000732421875,228.6622772216797,4053900
+2020-09-01,250.0500030517578,252.0399932861328,248.67999267578125,250.86000061035156,226.4417266845703,2869000
+2020-09-02,251.22000122070312,258.79998779296875,251.22000122070312,258.1199951171875,232.99502563476562,2871600
+2020-09-03,259.2900085449219,260.05999755859375,246.35000610351562,247.91000366210938,223.77890014648438,3137700
+2020-09-04,251.3300018310547,252.27000427246094,244.5800018310547,248.39999389648438,224.22116088867188,2910200
+2020-09-08,246.22999572753906,246.99000549316406,239.52999877929688,241.17999267578125,217.70394897460938,3358600
+2020-09-09,242.63999938964844,247.49000549316406,241.82000732421875,245.57000732421875,221.66664123535156,2244300
+2020-09-10,244.55999755859375,246.13999938964844,238.89999389648438,240.63999938964844,217.216552734375,2126400
+2020-09-11,241.6999969482422,245.49000549316406,241.07000732421875,243.2100067138672,219.53639221191406,1899400
+2020-09-14,244.83999633789062,247.83999633789062,244.25,246.75,222.73179626464844,2086500
+2020-09-15,248.6999969482422,251.9199981689453,248.10000610351562,248.35000610351562,224.17605590820312,2243900
+2020-09-16,251.35000610351562,251.35000610351562,247.0,247.75999450683594,223.64349365234375,2325300
+2020-09-17,243.52999877929688,249.72000122070312,243.02000427246094,248.0800018310547,223.93234252929688,2801100
+2020-09-18,248.69000244140625,249.83999633789062,242.35000610351562,247.72000122070312,223.60733032226562,6042400
+2020-09-21,247.0399932861328,247.0399932861328,238.1999969482422,243.19000244140625,219.518310546875,2745300
+2020-09-22,241.5500030517578,248.2899932861328,240.89999389648438,247.5,223.40878295898438,2172600
+2020-09-23,247.3000030517578,249.22999572753906,241.47999572753906,242.58999633789062,218.97674560546875,2104300
+2020-09-24,242.14999389648438,242.67999267578125,237.77999877929688,240.32000732421875,216.9276580810547,1827200
+2020-09-25,239.50999450683594,244.17999267578125,237.80999755859375,243.82000732421875,220.0869903564453,2635700
+2020-09-28,247.67999267578125,249.0399932861328,244.77000427246094,247.02999877929688,222.98452758789062,2213900
+2020-09-29,247.5500030517578,249.0500030517578,245.47999572753906,248.3000030517578,224.13092041015625,2008000
+2020-09-30,249.80999755859375,256.1199951171875,248.10000610351562,254.16000366210938,229.42051696777344,3526600
+2020-10-01,255.07000732421875,258.510009765625,254.0500030517578,255.38999938964844,230.53076171875,2428300
+2020-10-02,252.39999389648438,254.66000366210938,244.00999450683594,245.41000366210938,221.52223205566406,2514100
+2020-10-05,246.52000427246094,256.6499938964844,246.24000549316406,256.010009765625,231.0904541015625,2852300
+2020-10-06,257.3999938964844,257.3999938964844,252.13999938964844,252.69000244140625,228.09361267089844,2431400
+2020-10-07,253.9600067138672,258.3999938964844,253.10000610351562,257.6700134277344,232.5888214111328,1842800
+2020-10-08,249.27000427246094,250.05999755859375,239.0,240.08999633789062,216.7200469970703,5592300
+2020-10-09,238.5,239.5800018310547,234.02000427246094,236.6999969482422,213.6600341796875,4183000
+2020-10-12,237.72999572753906,241.9199981689453,235.75999450683594,239.50999450683594,216.19651794433594,2881600
+2020-10-13,239.1999969482422,241.8699951171875,238.8699951171875,239.33999633789062,216.0430450439453,2065600
+2020-10-14,240.39999389648438,242.27000427246094,237.1999969482422,237.64999389648438,214.51756286621094,2693600
+2020-10-15,236.0,236.99000549316406,232.8699951171875,235.00999450683594,212.13453674316406,2531000
+2020-10-16,235.35000610351562,239.16000366210938,233.8000030517578,235.72000122070312,212.77542114257812,2059300
+2020-10-19,236.2100067138672,237.44000244140625,230.00999450683594,230.7100067138672,208.25308227539062,2749800
+2020-10-20,231.05999755859375,232.89999389648438,229.36000061035156,231.10000610351562,208.6051025390625,1950100
+2020-10-21,229.4600067138672,231.11000061035156,227.5399932861328,228.97000122070312,206.68247985839844,1978700
+2020-10-22,228.10000610351562,229.92999267578125,226.16000366210938,227.97999572753906,205.788818359375,2172900
+2020-10-23,228.72000122070312,230.07000732421875,226.3000030517578,227.16000366210938,205.0486602783203,2104200
+2020-10-26,226.02000427246094,228.22999572753906,221.7899932861328,224.88999938964844,202.9995574951172,3087100
+2020-10-27,225.05999755859375,225.9499969482422,223.13999938964844,223.4600067138672,201.7088165283203,1934400
+2020-10-28,219.02000427246094,221.05999755859375,215.92999267578125,216.3800048828125,195.31796264648438,2874000
+2020-10-29,213.6300048828125,220.3300018310547,210.27999877929688,217.82000732421875,196.61778259277344,2994100
+2020-10-30,216.22000122070312,217.27000427246094,213.9600067138672,216.94000244140625,195.8234405517578,3262500
+2020-11-02,221.55999755859375,222.3699951171875,217.1999969482422,220.2100067138672,198.77513122558594,2029000
+2020-11-03,221.75999450683594,223.0800018310547,218.4600067138672,220.05999755859375,198.63973999023438,2533600
+2020-11-04,226.2899932861328,235.97999572753906,225.10000610351562,230.3300018310547,207.9100799560547,3810000
+2020-11-05,233.77000427246094,233.8300018310547,230.0,231.97000122070312,209.39044189453125,2070300
+2020-11-06,232.66000366210938,233.2100067138672,230.0399932861328,231.6699981689453,209.11964416503906,2028500
+2020-11-09,242.94000244140625,244.8000030517578,234.0,235.0,212.12550354003906,2996200
+2020-11-10,244.0,245.83999633789062,239.47000122070312,241.60000610351562,218.08306884765625,3742800
+2020-11-11,242.52000427246094,245.6699981689453,238.5,240.69000244140625,217.2616729736328,2244800
+2020-11-12,240.5500030517578,240.88999938964844,235.63999938964844,237.13999938964844,214.0572052001953,2438200
+2020-11-13,236.88999938964844,238.58999633789062,235.0,237.36000061035156,215.71119689941406,1767100
+2020-11-16,237.4199981689453,239.82000732421875,235.25999450683594,236.66000366210938,215.07504272460938,2069200
+2020-11-17,235.00999450683594,236.92999267578125,232.1199951171875,232.44000244140625,211.2399444580078,1935100
+2020-11-18,234.0500030517578,234.3699951171875,227.63999938964844,227.75999450683594,206.98680114746094,2466200
+2020-11-19,226.97000122070312,226.97000122070312,223.58999633789062,224.6699981689453,204.17860412597656,2595700
+2020-11-20,223.22000122070312,225.08999633789062,221.47999572753906,223.1699981689453,202.81541442871094,2956200
+2020-11-23,222.05999755859375,223.1699981689453,220.33999633789062,222.22000122070312,201.9521026611328,2032600
+2020-11-24,222.4499969482422,223.0500030517578,219.82000732421875,220.4600067138672,200.35260009765625,3198300
+2020-11-25,221.10000610351562,223.77000427246094,218.9199981689453,220.30999755859375,200.21630859375,2550300
+2020-11-27,221.41000366210938,226.2100067138672,221.38999938964844,224.80999755859375,204.30584716796875,1698300
+2020-11-30,224.3300018310547,225.27999877929688,219.4499969482422,222.0399932861328,201.7884979248047,4857700
+2020-12-01,224.8800048828125,225.77999877929688,222.72000122070312,225.0800018310547,204.55123901367188,3050600
+2020-12-02,225.0800018310547,230.0800018310547,224.61000061035156,226.55999755859375,205.89627075195312,2641200
+2020-12-03,226.0,228.4499969482422,225.52000427246094,226.91000366210938,206.21432495117188,2167800
+2020-12-04,225.75,230.3300018310547,225.75,229.2100067138672,208.30453491210938,2008800
+2020-12-07,229.0,229.2100067138672,225.11000061035156,226.4499969482422,205.7962646484375,2250300
+2020-12-08,229.00999450683594,229.10000610351562,226.35000610351562,228.94000244140625,208.05917358398438,2124500
+2020-12-09,229.77999877929688,231.58999633789062,227.8800048828125,229.85000610351562,208.8861541748047,2210000
+2020-12-10,229.6199951171875,230.0,227.52000427246094,228.16000366210938,207.35031127929688,1558100
+2020-12-11,226.47000122070312,227.8000030517578,225.5,227.39999389648438,206.6596221923828,2019300
+2020-12-14,229.47999572753906,232.19000244140625,227.5800018310547,229.4600067138672,208.53176879882812,2904700
+2020-12-15,229.00999450683594,231.27999877929688,227.0,230.52999877929688,209.50413513183594,2566600
+2020-12-16,229.99000549316406,231.27999877929688,228.11000061035156,228.44000244140625,207.6047821044922,2589100
+2020-12-17,229.1199951171875,231.3800048828125,228.8300018310547,231.24000549316406,210.1494140625,2510400
+2020-12-18,232.0399932861328,232.0399932861328,227.25,228.49000549316406,207.6501922607422,5888900
+2020-12-21,225.67999267578125,227.94000244140625,221.5800018310547,227.30999755859375,206.57786560058594,2311400
+2020-12-22,225.72000122070312,226.47999572753906,220.0800018310547,220.99000549316406,200.8342742919922,3571600
+2020-12-23,221.47999572753906,223.5800018310547,220.66000366210938,222.94000244140625,202.60641479492188,1763500
+2020-12-24,223.24000549316406,224.5800018310547,222.2899932861328,222.92999267578125,202.59730529785156,955400
+2020-12-28,223.02999877929688,226.89999389648438,223.02999877929688,223.64999389648438,203.2516632080078,1495100
+2020-12-29,225.8800048828125,229.47000122070312,225.27000427246094,226.8699951171875,206.17794799804688,1564400
+2020-12-30,227.97999572753906,229.02999877929688,226.5800018310547,227.1699981689453,206.45059204101562,1891400
+2020-12-31,227.30999755859375,230.25,225.88999938964844,229.9199981689453,208.9497833251953,1821000
+2021-01-04,231.25,231.25,223.6699981689453,226.66000366210938,205.9871063232422,3088200
+2021-01-05,226.94000244140625,228.89999389648438,224.35000610351562,227.75999450683594,206.98680114746094,2494000
+2021-01-06,225.0,233.52999877929688,225.0,233.25,211.97605895996094,3754800
+2021-01-07,231.86000061035156,235.3699951171875,231.47000122070312,234.02000427246094,212.6758270263672,2647800
+2021-01-08,235.52999877929688,238.86000061035156,235.10000610351562,238.49000549316406,216.7381591796875,2511100
+2021-01-11,240.0,240.35000610351562,234.42999267578125,237.57000732421875,215.9020538330078,2600500
+2021-01-12,237.1199951171875,238.77999877929688,235.35000610351562,236.58999633789062,215.01144409179688,1771500
+2021-01-13,235.99000549316406,238.5,235.22000122070312,237.74000549316406,216.0565643310547,1412300
+2021-01-14,236.5,243.49000549316406,235.67999267578125,241.66000366210938,219.61904907226562,2594000
+2021-01-15,241.17999267578125,246.83999633789062,240.02000427246094,245.49000549316406,223.0997314453125,2855200
+2021-01-19,246.5,249.0,246.3800048828125,248.27000427246094,225.62612915039062,2172900
+2021-01-20,247.4199981689453,253.35000610351562,246.1199951171875,252.36000061035156,229.34310913085938,2768200
+2021-01-21,252.0,252.72999572753906,249.52000427246094,252.02999877929688,229.043212890625,2215900
+2021-01-22,252.25999450683594,255.22999572753906,250.55999755859375,253.5,230.37911987304688,1866600
+2021-01-25,252.0500030517578,257.1099853515625,251.85000610351562,257.1000061035156,233.65078735351562,1830700
+2021-01-26,256.5899963378906,259.07000732421875,254.86000061035156,258.6000061035156,235.01400756835938,2008900
+2021-01-27,255.47000122070312,259.44000244140625,250.32000732421875,251.05999755859375,228.16168212890625,3237900
+2021-01-28,252.47999572753906,276.69000244140625,243.4499969482422,247.75,225.15359497070312,5205600
+2021-01-29,244.92999267578125,246.47000122070312,240.25,241.42999267578125,219.4099884033203,3792800
+2021-02-01,244.3000030517578,245.47999572753906,239.5800018310547,240.42999267578125,218.50119018554688,2173500
+2021-02-02,240.0,241.9499969482422,236.8000030517578,240.49000549316406,218.55572509765625,2444200
+2021-02-03,231.55999755859375,239.8699951171875,231.38999938964844,237.0800018310547,215.45672607421875,4479200
+2021-02-04,236.27999877929688,237.86000061035156,233.75,237.22000122070312,215.583984375,2819700
+2021-02-05,238.30999755859375,238.8800048828125,235.3800048828125,236.32000732421875,214.7660675048828,2421800
+2021-02-08,237.99000549316406,239.6300048828125,235.85000610351562,237.57000732421875,215.9020538330078,2258200
+2021-02-09,237.27999877929688,237.6699981689453,234.7899932861328,236.64999389648438,215.06597900390625,1996500
+2021-02-10,238.39999389648438,240.3000030517578,236.6999969482422,238.4600067138672,216.7108612060547,2964400
+2021-02-11,238.63999938964844,239.1300048828125,233.99000549316406,235.0399932861328,215.19105529785156,1633900
+2021-02-12,235.0399932861328,237.35000610351562,233.49000549316406,237.2100067138672,217.17784118652344,1460300
+2021-02-16,236.00999450683594,237.69000244140625,232.52999877929688,232.83999633789062,213.17686462402344,2018100
+2021-02-17,232.3300018310547,235.83999633789062,231.24000549316406,235.61000061035156,215.71292114257812,1575400
+2021-02-18,235.42999267578125,235.42999267578125,232.3000030517578,232.52999877929688,212.89303588867188,1945300
+2021-02-19,232.00999450683594,233.14999389648438,230.85000610351562,231.69000244140625,212.1239776611328,2471500
+2021-02-22,230.3300018310547,233.8000030517578,230.1199951171875,231.47000122070312,211.9225311279297,2334800
+2021-02-23,232.64999389648438,238.0,230.97000122070312,232.4600067138672,212.8289337158203,2919200
+2021-02-24,229.8699951171875,230.7899932861328,227.7100067138672,229.99000549316406,210.56752014160156,2690500
+2021-02-25,229.99000549316406,230.5,226.89999389648438,227.52000427246094,208.30612182617188,2769200
+2021-02-26,230.30999755859375,230.30999755859375,223.6199951171875,224.9199981689453,205.92568969726562,3453500
+2021-03-01,225.8800048828125,227.92999267578125,225.22999572753906,227.0399932861328,207.8666534423828,2178100
+2021-03-02,227.0,227.88999938964844,225.27999877929688,225.69000244140625,206.6306610107422,2407500
+2021-03-03,223.52000427246094,225.69000244140625,221.30999755859375,223.94000244140625,205.0284423828125,2610600
+2021-03-04,227.82000732421875,227.8699951171875,220.25,221.91000366210938,203.16989135742188,3577000
+2021-03-05,222.4499969482422,228.14999389648438,221.4499969482422,227.72999572753906,208.49839782714844,3021300
+2021-03-08,228.0800018310547,232.1999969482422,226.6999969482422,227.80999755859375,208.57162475585938,3101000
+2021-03-09,230.0,233.1199951171875,228.77999877929688,228.99000549316406,209.65200805664062,3057300
+2021-03-10,231.4600067138672,233.49000549316406,229.02000427246094,229.9600067138672,210.54005432128906,2309800
+2021-03-11,230.66000366210938,233.9600067138672,228.77999877929688,231.1699981689453,211.64788818359375,2244000
+2021-03-12,230.24000549316406,230.75999450683594,228.69000244140625,230.36000061035156,210.90631103515625,1752600
+2021-03-15,230.0,236.16000366210938,229.8000030517578,235.9600067138672,216.03338623046875,2911000
+2021-03-16,238.1199951171875,242.02000427246094,236.6199951171875,240.32000732421875,220.02516174316406,3386300
+2021-03-17,240.30999755859375,245.89999389648438,239.22000122070312,244.27000427246094,223.64161682128906,3255500
+2021-03-18,240.5,247.13999938964844,240.5,244.4199981689453,223.77891540527344,3063100
+2021-03-19,245.74000549316406,247.39999389648438,241.6300048828125,245.94000244140625,225.1705780029297,12589900
+2021-03-22,242.36000061035156,249.77000427246094,242.36000061035156,249.69000244140625,228.60389709472656,2059800
+2021-03-23,249.99000549316406,250.0,244.89999389648438,245.0399932861328,224.3465576171875,2604700
+2021-03-24,245.0,247.38999938964844,243.82000732421875,245.47000122070312,224.7402801513672,2237500
+2021-03-25,247.0399932861328,247.5399932861328,244.97999572753906,246.25,225.4543914794922,2707600
+2021-03-26,245.97000122070312,253.27999877929688,245.5399932861328,252.86000061035156,231.50619506835938,2638900
+2021-03-29,251.52999877929688,256.6000061035156,251.4499969482422,254.9600067138672,233.42884826660156,2488100
+2021-03-30,253.17999267578125,254.00999450683594,248.8300018310547,249.75,228.6588134765625,1979000
+2021-03-31,249.22999572753906,249.9499969482422,247.36000061035156,248.80999755859375,227.79820251464844,3571900
+2021-04-01,249.72999572753906,250.0,246.41000366210938,249.1699981689453,228.12779235839844,2176900
+2021-04-05,249.05999755859375,252.6300048828125,249.05999755859375,252.02000427246094,230.7371063232422,2230500
+2021-04-06,251.74000549316406,252.5399932861328,248.24000549316406,249.10000610351562,228.06370544433594,2040100
+2021-04-07,248.1699981689453,250.22000122070312,247.10000610351562,248.1199951171875,227.16648864746094,1583500
+2021-04-08,249.10000610351562,249.47999572753906,245.97999572753906,246.8800048828125,226.03121948242188,1633600
+2021-04-09,247.7100067138672,249.10000610351562,245.80999755859375,248.9499969482422,227.92637634277344,1368600
+2021-04-12,248.52000427246094,250.0,247.7899932861328,248.94000244140625,227.91722106933594,1722000
+2021-04-13,249.14999389648438,250.35000610351562,247.08999633789062,249.9499969482422,228.8419189453125,1766000
+2021-04-14,249.97999572753906,251.5,249.0,249.6199951171875,228.53977966308594,1753800
+2021-04-15,251.10000610351562,257.0,250.5,255.1300048828125,233.58445739746094,2366300
+2021-04-16,256.44000244140625,258.82000732421875,254.6699981689453,255.7100067138672,234.1155242919922,2768700
+2021-04-19,252.85000610351562,256.1099853515625,252.63999938964844,255.97000122070312,234.35353088378906,2345100
+2021-04-20,254.83999633789062,260.3599853515625,254.83999633789062,259.1400146484375,237.255859375,1579300
+2021-04-21,260.4100036621094,261.0,257.75,258.7799987792969,236.92620849609375,2173600
+2021-04-22,257.5400085449219,258.4800109863281,253.66000366210938,255.0500030517578,233.51123046875,3370700
+2021-04-23,254.97999572753906,258.1400146484375,253.6699981689453,257.0299987792969,235.3240203857422,2426900
+2021-04-26,256.6499938964844,256.75,254.4199981689453,255.52000427246094,233.94151306152344,1782700
+2021-04-27,255.19000244140625,256.5299987792969,253.75999450683594,255.1300048828125,233.58445739746094,2184900
+2021-04-28,241.52000427246094,243.97000122070312,233.75999450683594,236.7100067138672,216.72006225585938,7550800
+2021-04-29,235.07000732421875,236.0,231.02999877929688,234.7100067138672,214.88893127441406,4053400
+2021-04-30,234.27000427246094,240.66000366210938,234.1999969482422,239.63999938964844,219.40260314941406,3420900
+2021-05-03,240.6699981689453,247.02000427246094,240.5500030517578,245.3800048828125,224.65786743164062,3587700
+2021-05-04,247.27000427246094,247.5800018310547,242.8699951171875,247.36000061035156,226.4706573486328,3555900
+2021-05-05,246.2899932861328,249.97999572753906,245.91000366210938,249.35000610351562,228.29261779785156,2765100
+2021-05-06,249.27999877929688,251.47999572753906,246.9600067138672,251.3000030517578,230.07791137695312,2790800
+2021-05-07,251.77999877929688,255.72999572753906,251.77999877929688,254.2100067138672,232.74217224121094,2512700
+2021-05-10,256.0,258.80999755859375,252.05999755859375,252.6199951171875,231.28643798828125,4079900
+2021-05-11,253.16000366210938,255.9600067138672,251.6199951171875,252.3000030517578,230.99346923828125,2307100
+2021-05-12,251.41000366210938,253.72000122070312,249.67999267578125,250.8300018310547,229.64761352539062,2431900
+2021-05-13,250.1699981689453,254.08999633789062,249.7899932861328,252.07000732421875,230.7829132080078,3275300
+2021-05-14,252.88999938964844,254.58999633789062,251.14999389648438,251.3800048828125,231.76943969726562,2286800
+2021-05-17,252.2899932861328,254.66000366210938,250.63999938964844,252.3800048828125,232.69140625,1922200
+2021-05-18,252.0800018310547,253.10000610351562,250.32000732421875,250.86000061035156,231.2899932861328,1729400
+2021-05-19,248.38999938964844,249.08999633789062,246.75,248.6300048828125,229.2339630126953,2652500
+2021-05-20,248.00999450683594,254.38999938964844,247.91000366210938,251.92999267578125,232.27650451660156,2227400
+2021-05-21,253.7100067138672,254.05999755859375,250.74000549316406,251.00999450683594,231.42828369140625,2177900
+2021-05-24,250.55999755859375,253.47999572753906,247.57000732421875,247.75,228.42262268066406,2552000
+2021-05-25,246.66000366210938,247.75,241.77999877929688,242.0,223.1211700439453,3210600
+2021-05-26,241.83999633789062,242.47999572753906,238.3300018310547,238.5500030517578,219.94029235839844,3812100
+2021-05-27,238.91000366210938,239.4600067138672,234.5800018310547,235.30999755859375,216.95309448242188,3701100
+2021-05-28,236.2100067138672,240.8699951171875,236.1300048828125,237.94000244140625,219.37789916992188,3239300
+2021-06-01,242.1999969482422,242.27999877929688,232.94000244140625,233.5800018310547,215.3580322265625,3799600
+2021-06-02,234.89999389648438,236.69000244140625,233.88999938964844,235.16000366210938,216.8147735595703,2266800
+2021-06-03,233.6699981689453,236.5800018310547,233.36000061035156,235.74000549316406,217.34954833984375,2010600
+2021-06-04,236.74000549316406,239.27999877929688,235.75,236.85000610351562,218.37295532226562,1875700
+2021-06-07,236.9199981689453,240.57000732421875,235.1999969482422,237.19000244140625,218.68641662597656,2153800
+2021-06-08,238.92999267578125,239.1199951171875,235.25,236.82000732421875,218.34530639648438,1638000
+2021-06-09,237.9199981689453,241.30999755859375,236.72999572753906,239.52000427246094,220.83462524414062,3047700
+2021-06-10,239.57000732421875,245.3300018310547,239.22000122070312,244.63999938964844,225.5552215576172,2655900
+2021-06-11,244.8800048828125,245.5,241.97999572753906,242.77000427246094,223.83111572265625,2002300
+2021-06-14,242.55999755859375,242.72000122070312,239.2899932861328,241.19000244140625,222.37435913085938,2083200
+2021-06-15,241.74000549316406,241.97999572753906,239.0500030517578,239.85000610351562,221.13890075683594,2508800
+2021-06-16,240.8699951171875,244.50999450683594,238.0,239.5800018310547,220.88998413085938,3185600
+2021-06-17,239.5399932861328,242.42999267578125,238.33999633789062,240.75999450683594,221.9779052734375,2142800
+2021-06-18,239.5800018310547,241.0,236.47000122070312,238.67999267578125,220.06016540527344,5560400
+2021-06-21,239.63999938964844,240.91000366210938,237.64999389648438,240.24000549316406,221.4984588623047,2149000
+2021-06-22,239.7100067138672,240.75,238.2899932861328,239.91000366210938,221.19422912597656,1780400
+2021-06-23,239.64999389648438,239.75,236.92999267578125,238.7100067138672,220.08782958984375,1654300
+2021-06-24,240.41000366210938,243.02999877929688,239.2899932861328,240.9499969482422,222.15309143066406,1943000
+2021-06-25,241.63999938964844,243.64999389648438,240.11000061035156,242.67999267578125,223.7481231689453,4309900
+2021-06-28,244.02999877929688,245.50999450683594,242.66000366210938,242.83999633789062,223.89566040039062,1680700
+2021-06-29,243.22000122070312,243.94000244140625,242.05999755859375,242.4600067138672,223.5452880859375,1337200
+2021-06-30,242.72000122070312,244.27000427246094,242.05999755859375,243.75,224.73464965820312,2325100
+2021-07-01,243.74000549316406,247.10000610351562,243.5500030517578,246.89999389648438,227.63890075683594,2091600
+2021-07-02,247.3300018310547,249.89999389648438,246.25,248.6999969482422,229.29849243164062,1943600
+2021-07-06,247.25999450683594,248.1199951171875,243.1699981689453,243.64999389648438,224.6424560546875,2792300
+2021-07-07,244.07000732421875,244.27999877929688,241.33999633789062,243.22000122070312,224.24600219726562,2381700
+2021-07-08,244.24000549316406,246.6999969482422,242.4499969482422,244.27999877929688,225.2233123779297,1994300
+2021-07-09,243.08999633789062,245.92999267578125,241.7100067138672,245.1999969482422,226.071533203125,1609900
+2021-07-12,244.49000549316406,247.89999389648438,243.5399932861328,244.3699951171875,225.30630493164062,2149400
+2021-07-13,245.38999938964844,246.75,242.97999572753906,244.8300018310547,225.73040771484375,1618200
+2021-07-14,244.22000122070312,245.3300018310547,241.49000549316406,244.6999969482422,225.6105499267578,2185200
+2021-07-15,244.3300018310547,247.57000732421875,242.13999938964844,246.6300048828125,227.3899688720703,2106700
+2021-07-16,248.0800018310547,249.52999877929688,246.5399932861328,247.9600067138672,228.61619567871094,3141400
+2021-07-19,247.8000030517578,249.9499969482422,244.85000610351562,246.72999572753906,227.482177734375,2529900
+2021-07-20,247.27000427246094,250.38999938964844,245.7100067138672,246.88999938964844,227.6296844482422,3035200
+2021-07-21,246.91000366210938,246.9600067138672,242.69000244140625,244.85000610351562,225.7488555908203,1901900
+2021-07-22,243.97999572753906,246.22000122070312,243.1300048828125,244.74000549316406,225.64743041992188,1379800
+2021-07-23,246.27000427246094,248.55999755859375,244.8699951171875,247.72000122070312,228.39495849609375,1747300
+2021-07-26,247.72000122070312,248.38999938964844,244.80999755859375,245.0800018310547,225.96092224121094,1518500
+2021-07-27,244.1199951171875,245.61000061035156,243.3800048828125,244.67999267578125,225.5920867919922,2166400
+2021-07-28,244.5500030517578,247.6999969482422,243.52000427246094,244.25,225.19566345214844,1649100
+2021-07-29,244.4600067138672,245.16000366210938,242.2100067138672,242.4600067138672,223.5452880859375,1498900
+2021-07-30,242.6199951171875,243.10000610351562,240.6300048828125,241.5399932861328,222.6970672607422,2284100
+2021-08-02,242.1199951171875,242.47999572753906,238.3699951171875,239.7899932861328,221.0835723876953,1849400
+2021-08-03,240.75999450683594,244.38999938964844,239.41000366210938,244.0800018310547,225.03890991210938,2320400
+2021-08-04,238.3699951171875,239.4199981689453,227.10000610351562,228.30999755859375,210.4991455078125,6952800
+2021-08-05,228.75,234.0399932861328,228.05999755859375,233.99000549316406,215.73605346679688,3294100
+2021-08-06,231.85000610351562,233.25,228.77000427246094,230.14999389648438,212.19561767578125,2363800
+2021-08-09,230.52000427246094,231.39999389648438,227.22000122070312,227.88999938964844,210.11195373535156,2250300
+2021-08-10,228.1999969482422,228.1999969482422,223.94000244140625,227.9600067138672,210.17645263671875,2860200
+2021-08-11,229.13999938964844,230.0,227.49000549316406,228.1300048828125,210.3332061767578,2104900
+2021-08-12,228.1999969482422,229.47999572753906,225.80999755859375,228.14999389648438,210.35162353515625,1798600
+2021-08-13,229.11000061035156,231.88999938964844,228.75999450683594,229.67999267578125,211.76226806640625,1797300
+2021-08-16,228.25999450683594,231.2899932861328,227.9199981689453,231.07000732421875,214.68898010253906,2434500
+2021-08-17,229.66000366210938,231.27999877929688,229.52000427246094,231.1999969482422,214.80975341796875,2666500
+2021-08-18,230.52000427246094,231.3300018310547,226.60000610351562,226.83999633789062,210.7588348388672,2988100
+2021-08-19,225.69000244140625,227.6999969482422,223.3000030517578,224.38999938964844,208.48251342773438,2669000
+2021-08-20,224.38999938964844,226.24000549316406,222.00999450683594,223.52999877929688,207.68348693847656,2811600
+2021-08-23,224.17999267578125,227.44000244140625,223.77000427246094,225.63999938964844,209.6439208984375,1932600
+2021-08-24,225.52000427246094,225.67999267578125,223.55999755859375,224.3800048828125,208.47323608398438,1790400
+2021-08-25,224.30999755859375,224.8300018310547,221.17999267578125,221.58999633789062,205.88101196289062,2173200
+2021-08-26,222.05999755859375,222.05999755859375,220.16000366210938,221.47000122070312,205.76954650878906,2844500
+2021-08-27,222.22000122070312,225.36000061035156,220.22000122070312,222.77999877929688,206.98666381835938,2660900
+2021-08-30,222.27999877929688,225.30999755859375,222.10000610351562,224.1300048828125,208.24099731445312,1881800
+2021-08-31,224.94000244140625,225.64999389648438,223.33999633789062,225.52999877929688,209.54168701171875,2904700
+2021-09-01,225.5500030517578,226.1199951171875,221.8800048828125,223.35000610351562,207.5162811279297,2699000
+2021-09-02,223.63999938964844,226.02999877929688,223.42999267578125,225.9600067138672,209.94122314453125,1817800
+2021-09-03,225.75999450683594,227.19000244140625,224.1999969482422,226.3699951171875,210.3221435546875,1664100
+2021-09-07,223.0,224.94000244140625,219.52000427246094,221.33999633789062,205.6487274169922,3281800
+2021-09-08,221.3300018310547,222.2899932861328,220.10000610351562,220.8699951171875,205.21205139160156,2140400
+2021-09-09,220.5,220.64999389648438,215.41000366210938,215.5800018310547,200.29708862304688,3273600
+2021-09-10,216.5,216.99000549316406,213.5500030517578,213.75,198.59681701660156,2217800
+2021-09-13,217.05999755859375,219.0500030517578,215.07000732421875,216.72000122070312,201.35629272460938,2553400
+2021-09-14,217.60000610351562,217.9199981689453,215.1199951171875,216.0399932861328,200.72447204589844,1999300
+2021-09-15,216.77000427246094,219.9199981689453,215.86000061035156,218.1300048828125,202.66632080078125,2555600
+2021-09-16,218.02000427246094,218.64999389648438,214.0,217.36000061035156,201.95089721679688,2695600
+2021-09-17,217.22999572753906,219.8800048828125,215.8699951171875,219.3800048828125,203.82769775390625,5659900
+2021-09-20,218.3800048828125,219.85000610351562,214.27999877929688,215.11000061035156,199.86041259765625,3293000
+2021-09-21,215.7100067138672,218.10000610351562,214.36000061035156,215.36000061035156,200.09268188476562,2112100
+2021-09-22,216.55999755859375,216.55999755859375,213.4600067138672,213.63999938964844,198.49462890625,2542800
+2021-09-23,212.50999450683594,215.55999755859375,212.3000030517578,215.0500030517578,199.80467224121094,2181500
+2021-09-24,214.75,215.52999877929688,213.1999969482422,213.61000061035156,198.4667510986328,1908600
+2021-09-27,213.25,214.9499969482422,212.6999969482422,213.11000061035156,198.00221252441406,1943000
+2021-09-28,212.3000030517578,214.75999450683594,211.64999389648438,212.27000427246094,197.22174072265625,2919000
+2021-09-29,212.5,216.8000030517578,211.85000610351562,214.89999389648438,199.665283203125,1900800
+2021-09-30,215.7899932861328,216.6699981689453,212.52000427246094,212.64999389648438,197.5747833251953,2491900
+2021-10-01,213.58999633789062,214.61000061035156,210.8000030517578,213.9199981689453,198.7547607421875,2629400
+2021-10-04,214.10000610351562,215.63999938964844,210.77000427246094,211.44000244140625,196.45057678222656,2856300
+2021-10-05,211.2100067138672,213.99000549316406,211.0800018310547,211.86000061035156,196.84078979492188,2481900
+2021-10-06,211.32000732421875,212.0800018310547,208.97000122070312,209.97999572753906,195.09408569335938,2928200
+2021-10-07,208.52999877929688,212.4499969482422,208.52999877929688,209.1199951171875,194.2950439453125,3331700
+2021-10-08,210.1300048828125,210.17999267578125,207.64999389648438,208.9499969482422,194.13710021972656,2349800
+2021-10-11,209.05999755859375,209.88999938964844,206.58999633789062,206.6999969482422,192.04661560058594,1982200
+2021-10-12,207.42999267578125,207.55999755859375,200.47000122070312,201.88999938964844,187.5775909423828,3544000
+2021-10-13,202.82000732421875,204.88999938964844,202.10000610351562,203.61000061035156,189.1756591796875,3303300
+2021-10-14,204.49000549316406,207.5,204.49000549316406,206.77999877929688,192.1209259033203,3015100
+2021-10-15,208.49000549316406,209.02000427246094,206.22999572753906,207.83999633789062,193.10581970214844,3684600
+2021-10-18,206.36000061035156,207.0,202.4499969482422,203.1300048828125,188.72970581054688,2812500
+2021-10-19,204.49000549316406,206.89999389648438,203.0800018310547,206.77999877929688,192.1209259033203,2480500
+2021-10-20,207.39999389648438,211.58999633789062,206.25,209.66000366210938,194.79678344726562,2308600
+2021-10-21,210.14999389648438,210.25999450683594,207.6699981689453,208.99000549316406,194.1742706298828,1921100
+2021-10-22,209.6999969482422,210.5,208.5,209.24000549316406,194.4065399169922,1349300
+2021-10-25,209.5,209.82000732421875,206.97000122070312,207.6300048828125,192.91065979003906,1916500
+2021-10-26,208.1999969482422,209.97999572753906,207.6300048828125,208.67999267578125,193.88623046875,1664400
+2021-10-27,209.8699951171875,210.39999389648438,205.80999755859375,206.5800018310547,191.9351348876953,2003300
+2021-10-28,207.08999633789062,209.49000549316406,205.61000061035156,207.1699981689453,192.48326110839844,2166500
+2021-10-29,206.35000610351562,207.6999969482422,204.1999969482422,206.97000122070312,192.29745483398438,2592300
+2021-11-01,208.0,212.08999633789062,207.77000427246094,209.7899932861328,194.91754150390625,3105300
+2021-11-02,210.50999450683594,214.72000122070312,208.13999938964844,214.25999450683594,199.07066345214844,3329300
+2021-11-03,210.91000366210938,219.25,209.8000030517578,218.1300048828125,202.66632080078125,3775600
+2021-11-04,218.3000030517578,218.4499969482422,211.72000122070312,214.92999267578125,199.6931610107422,2781300
+2021-11-05,215.61000061035156,217.4199981689453,212.72999572753906,213.77000427246094,198.6154022216797,2300100
+2021-11-08,214.05999755859375,214.44000244140625,210.92999267578125,211.3699951171875,196.3855438232422,2532900
+2021-11-09,211.02000427246094,213.6999969482422,210.47000122070312,211.7100067138672,196.70144653320312,2296300
+2021-11-10,213.27999877929688,215.5,212.52999877929688,213.2100067138672,198.0950927734375,2360400
+2021-11-11,214.0800018310547,214.0800018310547,210.55999755859375,211.55999755859375,196.56207275390625,2615700
+2021-11-12,212.3000030517578,212.8800048828125,210.3800048828125,211.38999938964844,196.40411376953125,4614100
+2021-11-15,210.69000244140625,210.88999938964844,207.0800018310547,207.39999389648438,194.3148193359375,3129200
+2021-11-16,208.02999877929688,209.0399932861328,205.27000427246094,205.38999938964844,192.43162536621094,2942500
+2021-11-17,205.2100067138672,207.35000610351562,203.60000610351562,205.82000732421875,192.83450317382812,3329300
+2021-11-18,205.6300048828125,206.22999572753906,203.72999572753906,204.02000427246094,191.14805603027344,4261500
+2021-11-19,205.27000427246094,206.1999969482422,203.6699981689453,206.0800018310547,193.07809448242188,3217100
+2021-11-22,205.4499969482422,206.3000030517578,200.75,202.72999572753906,189.93943786621094,2835100
+2021-11-23,202.22999572753906,205.47999572753906,201.27000427246094,204.52999877929688,191.62586975097656,2149300
+2021-11-24,204.3000030517578,205.27999877929688,202.9499969482422,203.97000122070312,191.10121154785156,1699800
+2021-11-26,204.74000549316406,206.0,200.52000427246094,201.08999633789062,188.40292358398438,3197900
+2021-11-29,202.47999572753906,204.8300018310547,201.58999633789062,203.47000122070312,190.6327667236328,2519900
+2021-11-30,202.72999572753906,203.8699951171875,198.72999572753906,198.8800048828125,186.3323516845703,5400100
+2021-12-01,200.44000244140625,205.63999938964844,198.63999938964844,200.8000030517578,188.13121032714844,3057700
+2021-12-02,200.72999572753906,203.10000610351562,199.30999755859375,201.1699981689453,188.4778594970703,2858200
+2021-12-03,201.3800048828125,203.8000030517578,200.83999633789062,202.44000244140625,189.667724609375,3591900
+2021-12-06,206.3800048828125,211.7899932861328,205.97000122070312,208.7899932861328,195.61712646484375,3998600
+2021-12-07,209.14999389648438,212.44000244140625,207.36000061035156,211.32000732421875,197.9875030517578,3309500
+2021-12-08,212.88999938964844,213.91000366210938,210.42999267578125,213.52999877929688,200.0580596923828,2624400
+2021-12-09,213.52999877929688,213.97999572753906,209.5,212.57000732421875,199.15863037109375,2699800
+2021-12-10,213.3000030517578,214.4499969482422,210.00999450683594,210.88999938964844,197.58462524414062,2812200
+2021-12-13,210.42999267578125,213.19000244140625,209.0,211.38999938964844,198.05307006835938,2721300
+2021-12-14,211.32000732421875,214.80999755859375,210.22999572753906,213.74000549316406,200.25482177734375,2602600
+2021-12-15,214.0,219.5,213.1199951171875,219.25,205.4171600341797,3924500
+2021-12-16,220.0,231.0399932861328,220.0,222.5800018310547,208.5370635986328,6027200
+2021-12-17,222.69000244140625,224.16000366210938,219.32000732421875,222.5,208.4621124267578,6424000
+2021-12-20,222.25,222.49000549316406,218.69000244140625,219.99000549316406,206.11048889160156,2922200
+2021-12-21,220.5500030517578,223.25,219.9600067138672,220.9199981689453,206.98182678222656,2987500
+2021-12-22,220.0,221.89999389648438,217.75999450683594,221.52999877929688,207.55332946777344,2677700
+2021-12-23,222.3699951171875,224.47999572753906,221.5,223.7899932861328,209.67074584960938,1668800
+2021-12-27,223.80999755859375,225.4600067138672,222.6699981689453,225.1699981689453,210.9636688232422,1763200
+2021-12-28,225.1699981689453,226.97999572753906,225.0500030517578,225.77000427246094,211.52581787109375,1304500
+2021-12-29,225.5800018310547,228.2100067138672,224.99000549316406,227.60000610351562,213.2403564453125,1389400
+2021-12-30,227.60000610351562,229.5500030517578,226.13999938964844,226.47000122070312,212.18165588378906,1507400
+2021-12-31,226.25999450683594,227.74000549316406,224.8000030517578,224.97000122070312,210.7762908935547,1668400
+2022-01-03,223.6300048828125,226.97000122070312,222.02999877929688,226.69000244140625,212.3877716064453,2742800
+2022-01-04,225.75999450683594,228.8000030517578,224.25,227.83999633789062,213.4652099609375,2491700
+2022-01-05,227.0399932861328,229.8699951171875,224.52000427246094,225.13999938964844,210.93556213378906,2806000
+2022-01-06,225.13999938964844,226.66000366210938,223.69000244140625,225.1699981689453,210.9636688232422,2198300
+2022-01-07,223.5399932861328,228.19000244140625,223.5399932861328,227.2899932861328,212.94992065429688,2343000
+2022-01-10,229.25,230.63999938964844,226.0,230.3699951171875,215.8356170654297,3191900
+2022-01-11,230.47000122070312,232.50999450683594,228.11000061035156,232.3800048828125,217.7187957763672,2317900
+2022-01-12,232.3800048828125,232.61000061035156,228.52000427246094,231.75999450683594,217.13787841796875,1885800
+2022-01-13,232.0500030517578,233.22999572753906,230.3300018310547,230.85000610351562,216.2853240966797,2152900
+2022-01-14,230.69000244140625,235.8000030517578,229.99000549316406,235.36000061035156,220.51077270507812,3012000
+2022-01-18,233.52000427246094,234.77000427246094,231.6999969482422,233.8300018310547,219.0773162841797,3720400
+2022-01-19,233.8000030517578,234.3300018310547,230.6999969482422,231.3000030517578,216.70692443847656,2061200
+2022-01-20,233.72999572753906,233.72999572753906,228.80999755859375,228.89999389648438,214.4583282470703,2093700
+2022-01-21,230.60000610351562,231.4600067138672,227.30999755859375,227.72000122070312,213.352783203125,3534800
+2022-01-24,227.47999572753906,229.13999938964844,219.97999572753906,226.0800018310547,211.8162384033203,4419100
+2022-01-25,223.67999267578125,227.5,222.27000427246094,225.0399932861328,210.84188842773438,2769900
+2022-01-26,221.6199951171875,226.92999267578125,221.1199951171875,222.5399932861328,208.4995880126953,2861600
+2022-01-27,222.39999389648438,228.0399932861328,222.30999755859375,224.0,209.8674774169922,2744000
+2022-01-28,224.0500030517578,229.14999389648438,222.25,229.13999938964844,214.68321228027344,2502100
+2022-01-31,226.97999572753906,227.94000244140625,225.52000427246094,227.13999938964844,212.80938720703125,4504300
+2022-02-01,227.13999938964844,229.1999969482422,225.52000427246094,228.67999267578125,214.25222778320312,2498200
+2022-02-02,228.13999938964844,229.13999938964844,225.74000549316406,228.92999267578125,214.48643493652344,2397800
+2022-02-03,228.66000366210938,229.0,223.75,224.0399932861328,209.9049530029297,3002400
+2022-02-04,222.1199951171875,224.75999450683594,220.97000122070312,222.11000061035156,208.09674072265625,3162000
+2022-02-07,222.08999633789062,224.75999450683594,220.6300048828125,223.52999877929688,209.42713928222656,3596400
+2022-02-08,232.94000244140625,244.7100067138672,232.2100067138672,241.00999450683594,225.8042755126953,8394800
+2022-02-09,241.0399932861328,241.0399932861328,235.32000732421875,237.19000244140625,222.22532653808594,5075200
+2022-02-10,235.0,236.13999938964844,227.7100067138672,228.82000732421875,214.38339233398438,5035000
+2022-02-11,228.52000427246094,231.47000122070312,228.14999389648438,228.1999969482422,213.80252075195312,3557700
+2022-02-14,226.61000061035156,226.92999267578125,220.86000061035156,224.27000427246094,211.92205810546875,3931500
+2022-02-15,225.0,226.16000366210938,221.22000122070312,223.94000244140625,211.61024475097656,2474500
+2022-02-16,223.47000122070312,225.10000610351562,221.0399932861328,222.66000366210938,210.4007110595703,2369000
+2022-02-17,221.47999572753906,223.2899932861328,219.42999267578125,221.67999267578125,209.4746551513672,2157000
+2022-02-18,220.97000122070312,223.97999572753906,219.7899932861328,220.77000427246094,208.61477661132812,2795800
+2022-02-22,220.75999450683594,222.89999389648438,219.3000030517578,221.41000366210938,209.21954345703125,2835900
+2022-02-23,222.67999267578125,223.75,220.6199951171875,221.0,208.8321075439453,2994800
+2022-02-24,218.92999267578125,219.89999389648438,214.38999938964844,219.27000427246094,207.1973419189453,3746700
+2022-02-25,222.49000549316406,228.13999938964844,221.9600067138672,227.02999877929688,214.5301055908203,3557100
+2022-02-28,224.02999877929688,226.75,222.52999877929688,226.47999572753906,214.01039123535156,4738100
+2022-03-01,225.27999877929688,227.7899932861328,223.74000549316406,225.2100067138672,212.810302734375,4573500
+2022-03-02,225.0399932861328,230.39999389648438,224.64999389648438,228.58999633789062,216.0041961669922,3387200
+2022-03-03,230.8800048828125,234.27000427246094,230.00999450683594,232.63999938964844,219.83119201660156,3638400
+2022-03-04,230.6999969482422,235.74000549316406,230.13999938964844,232.91000366210938,220.0863800048828,3764400
+2022-03-07,231.2899932861328,239.66000366210938,231.22999572753906,234.36000061035156,221.45652770996094,3713200
+2022-03-08,233.86000061035156,236.8800048828125,230.55999755859375,231.10000610351562,218.3760223388672,2974900
+2022-03-09,234.22999572753906,234.52999877929688,230.42999267578125,231.4600067138672,218.71620178222656,2640900
+2022-03-10,229.66000366210938,230.4199981689453,226.0800018310547,226.9499969482422,214.45449829101562,3957200
+2022-03-11,228.11000061035156,230.02999877929688,226.77000427246094,228.85000610351562,216.24990844726562,2667000
+2022-03-14,231.0800018310547,232.4499969482422,228.9199981689453,229.2100067138672,216.59007263183594,2902700
+2022-03-15,231.3800048828125,233.05999755859375,228.11000061035156,231.55999755859375,218.81068420410156,3178200
+2022-03-16,232.52000427246094,232.52000427246094,228.4499969482422,231.6699981689453,218.9146270751953,4220300
+2022-03-17,231.72000122070312,236.57000732421875,231.22000122070312,235.86000061035156,222.8739471435547,3262300
+2022-03-18,234.91000366210938,236.39999389648438,232.75,236.25,223.2424774169922,7617100
+2022-03-21,237.07000732421875,240.32000732421875,234.72999572753906,236.32000732421875,223.30862426757812,2385200
+2022-03-22,236.32000732421875,237.52000427246094,234.5399932861328,236.47000122070312,223.4503631591797,2212200
+2022-03-23,237.2899932861328,239.3800048828125,234.0399932861328,234.17999267578125,221.2864227294922,2533100
+2022-03-24,235.8000030517578,237.85000610351562,234.0,236.8699951171875,223.8283233642578,2349000
+2022-03-25,236.8699951171875,239.49000549316406,236.2100067138672,238.7899932861328,225.64260864257812,1424500
+2022-03-28,238.82000732421875,240.57000732421875,237.97999572753906,240.47000122070312,227.23013305664062,2045300
+2022-03-29,241.66000366210938,242.61000061035156,238.61000061035156,241.5399932861328,228.2412109375,2230600
+2022-03-30,243.57000732421875,244.72999572753906,242.02000427246094,242.57000732421875,229.21450805664062,2593300
+2022-03-31,244.17999267578125,245.47999572753906,241.67999267578125,241.82000732421875,228.5057830810547,3102800
+2022-04-01,243.02999877929688,243.9499969482422,240.72999572753906,243.1199951171875,229.7342071533203,1883900
+2022-04-04,242.83999633789062,246.4499969482422,242.64999389648438,244.8699951171875,231.3878631591797,3518800
+2022-04-05,243.74000549316406,248.75,243.74000549316406,244.55999755859375,231.09494018554688,2180800
+2022-04-06,244.85000610351562,251.4600067138672,244.85000610351562,249.92999267578125,236.16925048828125,3869000
+2022-04-07,249.1999969482422,252.72999572753906,249.02000427246094,251.63999938964844,237.7851104736328,2674400
+2022-04-08,251.52999877929688,253.88999938964844,250.5399932861328,252.02000427246094,238.1442108154297,2745800
+2022-04-11,253.60000610351562,258.45001220703125,250.14999389648438,250.8699951171875,237.0574951171875,2975200
+2022-04-12,250.97000122070312,252.5500030517578,246.77000427246094,250.0399932861328,236.27322387695312,2261100
+2022-04-13,251.13999938964844,253.97000122070312,249.77000427246094,253.50999450683594,239.55213928222656,2402800
+2022-04-14,254.39999389648438,257.57000732421875,253.64999389648438,254.02000427246094,240.03408813476562,2861800
+2022-04-18,252.49000549316406,255.38999938964844,251.14999389648438,251.92999267578125,238.05917358398438,3615500
+2022-04-19,252.49000549316406,255.72999572753906,250.35000610351562,253.3699951171875,239.4198455810547,2355100
+2022-04-20,254.07000732421875,256.8999938964844,253.5,255.3800048828125,241.3192138671875,1888100
+2022-04-21,256.4100036621094,258.3900146484375,254.9499969482422,255.4600067138672,241.3948211669922,2117300
+2022-04-22,254.10000610351562,255.89999389648438,250.05999755859375,250.35000610351562,236.566162109375,2617800
+2022-04-25,251.00999450683594,252.64999389648438,247.91000366210938,252.1699981689453,238.28594970703125,2271000
+2022-04-26,250.3000030517578,253.0,249.72000122070312,249.8699951171875,236.11256408691406,3306000
+2022-04-27,249.0399932861328,252.02000427246094,246.44000244140625,248.7899932861328,235.09202575683594,2973500
+2022-04-28,235.72999572753906,242.91000366210938,231.14999389648438,238.1300048828125,225.01895141601562,6609500
+2022-04-29,236.5,240.47999572753906,232.74000549316406,233.19000244140625,220.3509521484375,4029300
+2022-05-02,233.3699951171875,234.0500030517578,227.32000732421875,230.9199981689453,218.20594787597656,4154800
+2022-05-03,233.75,234.19000244140625,229.60000610351562,232.19000244140625,219.406005859375,2443800
+2022-05-04,232.57000732421875,237.11000061035156,231.39999389648438,236.10000610351562,223.10073852539062,2494900
+2022-05-05,235.5,238.83999633789062,232.24000549316406,234.35000610351562,221.44708251953125,3357100
+2022-05-06,231.75999450683594,237.4600067138672,231.75,236.5,223.4787139892578,4682100
+2022-05-09,236.5800018310547,242.77999877929688,234.5399932861328,239.24000549316406,226.06787109375,4376300
+2022-05-10,242.2100067138672,244.41000366210938,240.47000122070312,240.7100067138672,227.4569091796875,4234800
+2022-05-11,240.36000061035156,243.3800048828125,239.2100067138672,240.63999938964844,227.39076232910156,3411700
+2022-05-12,240.05999755859375,244.83999633789062,239.0500030517578,244.72000122070312,231.24612426757812,3733300
+2022-05-13,244.63999938964844,245.0,241.2899932861328,243.39999389648438,229.99879455566406,2631900
+2022-05-16,241.24000549316406,245.11000061035156,241.16000366210938,243.8699951171875,232.29440307617188,2414500
+2022-05-17,245.13999938964844,246.22000122070312,239.25999450683594,245.35000610351562,233.70416259765625,2344100
+2022-05-18,246.49000549316406,247.2899932861328,243.0,243.9600067138672,232.38014221191406,3376800
+2022-05-19,242.35000610351562,245.86000061035156,241.86000061035156,244.77000427246094,233.1516876220703,2414200
+2022-05-20,244.05999755859375,247.66000366210938,242.9600067138672,247.5,235.75210571289062,3860500
+2022-05-23,249.67999267578125,251.0500030517578,247.8800048828125,249.0399932861328,237.218994140625,2272600
+2022-05-24,248.6699981689453,252.39999389648438,248.3300018310547,251.88999938964844,239.93374633789062,2667300
+2022-05-25,253.0,254.80999755859375,250.02999877929688,253.00999450683594,241.0005340576172,3538400
+2022-05-26,253.38999938964844,255.61000061035156,252.0800018310547,253.0500030517578,241.03866577148438,2222300
+2022-05-27,253.5,256.2300109863281,250.9199981689453,255.25999450683594,243.14376831054688,2678900
+2022-05-31,255.0,257.260009765625,251.00999450683594,256.739990234375,244.55349731445312,6737500
+2022-06-01,257.8800048828125,257.9700012207031,251.35000610351562,253.4199981689453,241.39111328125,2664600
+2022-06-02,252.6199951171875,252.72999572753906,243.85000610351562,248.27999877929688,236.49508666992188,3916200
+2022-06-03,248.3000030517578,250.69000244140625,247.72000122070312,248.4499969482422,236.656982421875,2086500
+2022-06-06,248.3300018310547,248.8300018310547,243.61000061035156,245.44000244140625,233.78988647460938,2413700
+2022-06-07,244.64999389648438,246.8000030517578,243.3699951171875,246.41000366210938,234.71383666992188,2693800
+2022-06-08,246.66000366210938,246.8800048828125,243.5800018310547,245.47999572753906,233.82797241210938,2353900
+2022-06-09,244.72000122070312,246.72000122070312,241.44000244140625,241.75,230.2750244140625,2695200
+2022-06-10,240.02000427246094,242.0800018310547,237.39999389648438,240.00999450683594,228.61761474609375,2910900
+2022-06-13,237.94000244140625,239.0500030517578,235.99000549316406,236.77000427246094,225.5314178466797,4462300
+2022-06-14,236.97000122070312,238.6999969482422,233.44000244140625,235.6999969482422,224.51220703125,3020800
+2022-06-15,236.52999877929688,237.25999450683594,231.97999572753906,235.5800018310547,224.39788818359375,3076700
+2022-06-16,233.60000610351562,234.5399932861328,229.58999633789062,230.7100067138672,219.75904846191406,4102700
+2022-06-17,230.1300048828125,238.25,229.49000549316406,234.72000122070312,223.57870483398438,13114500
+2022-06-21,236.83999633789062,238.86000061035156,233.92999267578125,238.41000366210938,227.0935821533203,3882200
+2022-06-22,237.1699981689453,242.33999633789062,236.89999389648438,240.13999938964844,228.74143981933594,4172900
+2022-06-23,241.72000122070312,244.02000427246094,240.91000366210938,243.08999633789062,231.55142211914062,3229600
+2022-06-24,244.0,246.0,242.8800048828125,245.3699951171875,233.72320556640625,4527700
+2022-06-27,245.1699981689453,246.2899932861328,244.02999877929688,244.85000610351562,233.2279052734375,2767500
+2022-06-28,245.92999267578125,247.5800018310547,243.38999938964844,243.50999450683594,231.95147705078125,2430100
+2022-06-29,246.25999450683594,247.10000610351562,243.72000122070312,245.42999267578125,233.78036499023438,2610400
+2022-06-30,244.1699981689453,245.0,240.72999572753906,243.3000030517578,231.75146484375,3033800
+2022-07-01,243.25,246.0,240.72000122070312,245.5500030517578,233.89466857910156,2745500
+2022-07-05,245.19000244140625,246.74000549316406,242.32000732421875,246.72999572753906,235.01864624023438,2483600
+2022-07-06,246.6199951171875,248.0800018310547,244.5399932861328,245.25,233.60890197753906,4320500
+2022-07-07,244.5,248.02999877929688,244.2899932861328,247.4199981689453,235.67588806152344,3068200
+2022-07-08,248.14999389648438,250.24000549316406,247.1999969482422,248.47999572753906,236.68556213378906,2215400
+2022-07-11,249.27999877929688,250.11000061035156,246.99000549316406,247.77999877929688,236.01881408691406,1805000
+2022-07-12,247.77999877929688,250.08999633789062,245.67999267578125,246.97000122070312,235.24728393554688,2699300
+2022-07-13,246.3699951171875,248.75,245.16000366210938,247.08999633789062,235.36155700683594,2498000
+2022-07-14,245.02000427246094,246.82000732421875,242.9499969482422,245.58999633789062,233.93275451660156,2886400
+2022-07-15,247.38999938964844,249.1300048828125,245.44000244140625,248.69000244140625,236.88560485839844,2805500
+2022-07-18,248.5500030517578,249.4499969482422,242.9199981689453,243.83999633789062,232.26580810546875,2231400
+2022-07-19,246.9600067138672,247.77999877929688,245.0399932861328,247.32000732421875,235.5806427001953,3375000
+2022-07-20,246.6999969482422,248.4600067138672,244.64999389648438,246.6300048828125,234.9233856201172,2664600
+2022-07-21,245.74000549316406,246.8000030517578,243.61000061035156,245.77999877929688,234.11375427246094,2009500
+2022-07-22,246.8000030517578,249.1300048828125,245.22000122070312,245.9499969482422,234.2756805419922,1843600
+2022-07-25,246.86000061035156,249.08999633789062,246.55999755859375,248.72000122070312,236.91421508789062,1771100
+2022-07-26,249.6300048828125,253.77000427246094,248.75,251.13999938964844,239.21932983398438,2528600
+2022-07-27,249.16000366210938,252.75,248.08999633789062,251.72000122070312,239.77178955078125,2180900
+2022-07-28,251.72000122070312,251.72000122070312,245.72999572753906,249.75,237.89529418945312,2214400
+2022-07-29,248.4600067138672,249.57000732421875,245.74000549316406,247.47000122070312,235.7235107421875,3289700
+2022-08-01,247.33999633789062,248.16000366210938,244.64999389648438,245.63999938964844,233.9803924560547,1960500
+2022-08-02,246.69000244140625,247.85000610351562,243.77999877929688,243.91000366210938,232.33250427246094,2295100
+2022-08-03,245.94000244140625,249.3300018310547,245.17999267578125,247.13999938964844,235.4091796875,2061400
+2022-08-04,247.0,249.0,246.1999969482422,246.97999572753906,235.2567901611328,2650600
+2022-08-05,246.4600067138672,247.0800018310547,241.7899932861328,246.25,234.56143188476562,2723900
+2022-08-08,245.0,247.74000549316406,244.30999755859375,247.2899932861328,235.55206298828125,2784400
+2022-08-09,247.2100067138672,249.72000122070312,247.2100067138672,248.36000061035156,236.57127380371094,2061600
+2022-08-10,249.80999755859375,252.4600067138672,248.52999877929688,252.08999633789062,240.12425231933594,2628600
+2022-08-11,252.0399932861328,253.36000061035156,247.99000549316406,248.35000610351562,236.561767578125,2686900
+2022-08-12,248.52000427246094,249.85000610351562,246.3000030517578,248.38999938964844,236.59986877441406,3461100
+2022-08-15,249.07000732421875,251.52999877929688,247.8800048828125,251.0800018310547,239.1621856689453,2659100
+2022-08-16,251.86000061035156,254.16000366210938,251.66000366210938,253.14999389648438,241.1339111328125,2206100
+2022-08-17,251.19000244140625,252.64999389648438,249.75,250.5800018310547,240.52919006347656,1882200
+2022-08-18,250.92999267578125,251.0399932861328,247.9499969482422,249.6999969482422,239.68447875976562,1888800
+2022-08-19,247.6300048828125,252.00999450683594,247.6300048828125,250.86000061035156,240.79794311523438,2207500
+2022-08-22,249.97999572753906,251.22999572753906,246.5399932861328,246.89999389648438,236.99679565429688,3078300
+2022-08-23,246.69000244140625,246.69000244140625,242.85000610351562,244.47000122070312,234.66424560546875,2659700
+2022-08-24,243.57000732421875,244.97999572753906,242.61000061035156,244.49000549316406,234.68345642089844,2329200
+2022-08-25,246.00999450683594,246.05999755859375,243.80999755859375,245.67999267578125,235.82571411132812,1725400
+2022-08-26,244.0500030517578,246.36000061035156,240.4499969482422,240.64999389648438,230.99746704101562,2969400
+2022-08-29,238.83999633789062,241.02999877929688,238.00999450683594,239.3800048828125,229.77842712402344,2113000
+2022-08-30,239.8800048828125,240.30999755859375,238.2899932861328,239.1199951171875,229.52883911132812,3673000
+2022-08-31,241.58999633789062,243.88999938964844,239.85000610351562,240.3000030517578,230.66151428222656,4303900
+2022-09-01,241.1199951171875,245.74000549316406,240.74000549316406,245.5,235.6529541015625,2488200
+2022-09-02,246.47999572753906,247.77999877929688,241.33999633789062,242.3699951171875,232.6484832763672,2325100
+2022-09-06,243.74000549316406,244.58999633789062,241.5399932861328,242.22000122070312,232.50450134277344,2102600
+2022-09-07,242.8000030517578,245.32000732421875,242.27000427246094,244.7899932861328,234.97142028808594,2127300
+2022-09-08,244.8000030517578,246.0,242.91000366210938,245.4499969482422,235.6049346923828,2895800
+2022-09-09,245.4499969482422,249.22999572753906,245.02999877929688,247.69000244140625,237.75509643554688,2318000
+2022-09-12,238.0,241.6999969482422,235.11000061035156,237.6199951171875,228.08900451660156,6294600
+2022-09-13,237.02999877929688,237.13999938964844,226.6199951171875,226.86000061035156,217.76058959960938,4447200
+2022-09-14,227.52999877929688,228.77999877929688,226.1300048828125,228.1199951171875,218.9700469970703,2715600
+2022-09-15,228.10000610351562,229.00999450683594,225.86000061035156,227.66000366210938,218.5285186767578,2206100
+2022-09-16,226.88999938964844,232.22000122070312,226.61000061035156,231.13999938964844,221.86891174316406,4604100
+2022-09-19,230.63999938964844,230.86000061035156,227.10000610351562,230.75999450683594,221.504150390625,1981400
+2022-09-20,228.5,229.99000549316406,226.52999877929688,227.7100067138672,218.57652282714844,1745900
+2022-09-21,229.1300048828125,230.6199951171875,224.36000061035156,224.4600067138672,215.4568634033203,2186300
+2022-09-22,223.5500030517578,229.3699951171875,223.3000030517578,227.75,218.61489868164062,2081200
+2022-09-23,227.99000549316406,228.61000061035156,224.55999755859375,226.97000122070312,217.86618041992188,2148600
+2022-09-26,226.77000427246094,228.63999938964844,225.3800048828125,226.8699951171875,217.7701873779297,2454000
+2022-09-27,226.97000122070312,229.9600067138672,225.02000427246094,225.99000549316406,216.92550659179688,2009800
+2022-09-28,229.9600067138672,231.8699951171875,227.74000549316406,230.97999572753906,221.71533203125,2782400
+2022-09-29,231.5500030517578,231.5500030517578,226.97000122070312,228.41000366210938,219.24844360351562,2335700
+2022-09-30,228.4199981689453,230.0,225.1699981689453,225.39999389648438,216.35914611816406,2543400
+2022-10-03,228.27000427246094,230.9499969482422,226.4199981689453,230.44000244140625,221.197021484375,2521700
+2022-10-04,230.97999572753906,234.08999633789062,229.8000030517578,233.02000427246094,223.6735076904297,2331000
+2022-10-05,232.6300048828125,235.4199981689453,230.9600067138672,233.82000732421875,224.44143676757812,2060400
+2022-10-06,232.52000427246094,233.13999938964844,230.22999572753906,230.94000244140625,221.6769561767578,1523800
+2022-10-07,230.0,231.52000427246094,228.57000732421875,229.02999877929688,219.84356689453125,2060000
+2022-10-10,231.0800018310547,234.13999938964844,229.88999938964844,232.14999389648438,222.8384246826172,1630100
+2022-10-11,239.49000549316406,250.47999572753906,237.83999633789062,245.44000244140625,235.59535217285156,6256000
+2022-10-12,244.36000061035156,248.72999572753906,243.41000366210938,246.44000244140625,236.5552520751953,2639800
+2022-10-13,244.77000427246094,252.3699951171875,242.83999633789062,251.66000366210938,241.5658721923828,3288900
+2022-10-14,252.0,253.11000061035156,250.22999572753906,251.33999633789062,241.25869750976562,2864400
+2022-10-17,251.4199981689453,253.4199981689453,249.49000549316406,252.92999267578125,242.78489685058594,2577100
+2022-10-18,253.86000061035156,254.6999969482422,251.02999877929688,252.1199951171875,242.0074005126953,2060000
+2022-10-19,251.30999755859375,252.35000610351562,246.94000244140625,248.19000244140625,238.23504638671875,1883000
+2022-10-20,247.5500030517578,249.05999755859375,246.00999450683594,247.4499969482422,237.52471923828125,2058000
+2022-10-21,247.52000427246094,252.38999938964844,247.00999450683594,251.94000244140625,241.8346405029297,3531200
+2022-10-24,254.9499969482422,261.5899963378906,254.89999389648438,261.32000732421875,250.8384246826172,2883200
+2022-10-25,260.489990234375,261.7900085449219,257.19000244140625,259.989990234375,249.5617218017578,2548900
+2022-10-26,262.989990234375,267.9800109863281,261.510009765625,266.6600036621094,255.96420288085938,3008900
+2022-10-27,268.0,269.30999755859375,265.8800048828125,267.2300109863281,256.5113525390625,2260900
+2022-10-28,269.67999267578125,274.5400085449219,269.1199951171875,273.80999755859375,262.8274230957031,2924100
+2022-10-31,269.20001220703125,271.80999755859375,268.0,270.3500061035156,259.5062255859375,3033600
+2022-11-01,269.6000061035156,272.8699951171875,268.3800048828125,272.05999755859375,261.14764404296875,2062600
+2022-11-02,271.6400146484375,274.8800048828125,268.95001220703125,269.010009765625,258.2199401855469,2637300
+2022-11-03,268.5299987792969,268.6000061035156,265.0199890136719,265.8800048828125,255.21551513671875,2779500
+2022-11-04,261.94000244140625,269.29998779296875,259.8399963378906,269.0400085449219,258.248779296875,3402000
+2022-11-07,268.1499938964844,277.4800109863281,267.75,277.0199890136719,265.9086608886719,2926700
+2022-11-08,282.57000732421875,296.6700134277344,282.2200012207031,292.3900146484375,280.66217041015625,6911300
+2022-11-09,290.0,296.2200012207031,289.260009765625,289.6499938964844,278.0320739746094,3469100
+2022-11-10,294.0799865722656,294.4800109863281,285.3500061035156,291.010009765625,279.3375244140625,4083200
+2022-11-11,288.54998779296875,289.3599853515625,279.6199951171875,285.0199890136719,273.5877990722656,3255100
+2022-11-14,284.70001220703125,290.8999938964844,284.70001220703125,285.29998779296875,273.8565673828125,2812800
+2022-11-15,286.0199890136719,289.42999267578125,280.2200012207031,283.6000061035156,272.2247619628906,2763200
+2022-11-16,284.0199890136719,286.989990234375,282.55999755859375,283.7699890136719,274.2640380859375,2443500
+2022-11-17,282.9200134277344,288.79998779296875,282.6600036621094,287.29998779296875,277.6758117675781,2172000
+2022-11-18,284.42999267578125,288.739990234375,284.42999267578125,287.2900085449219,277.6661682128906,2371700
+2022-11-21,289.0899963378906,291.6000061035156,287.8999938964844,288.1600036621094,278.5069885253906,2795100
+2022-11-22,288.010009765625,289.3999938964844,283.5199890136719,287.04998779296875,277.4342041015625,3636000
+2022-11-23,287.44000244140625,289.5400085449219,281.6000061035156,283.3999938964844,273.90643310546875,2875600
+2022-11-25,281.95001220703125,285.57000732421875,281.4100036621094,283.739990234375,274.23504638671875,1220700
+2022-11-28,285.0,288.2799987792969,282.19000244140625,282.6199951171875,273.1526184082031,2375900
+2022-11-29,283.3800048828125,283.3800048828125,279.67999267578125,281.989990234375,272.543701171875,2135300
+2022-11-30,282.55999755859375,287.9599914550781,278.92999267578125,286.3999938964844,276.8059387207031,5776200
+2022-12-01,288.0,288.0899963378906,279.8800048828125,285.94000244140625,276.3613586425781,2914600
+2022-12-02,284.05999755859375,286.1199951171875,283.19000244140625,285.510009765625,275.94580078125,2267000
+2022-12-05,283.7900085449219,286.7799987792969,283.0,284.9100036621094,275.3658752441406,3274700
+2022-12-06,285.8399963378906,287.44000244140625,281.69000244140625,283.2900085449219,273.8001708984375,2608800
+2022-12-07,283.4100036621094,285.92999267578125,281.80999755859375,285.760009765625,276.18743896484375,2492600
+2022-12-08,286.510009765625,286.5899963378906,283.739990234375,285.57000732421875,276.0037841796875,1769800
+2022-12-09,284.19000244140625,285.1700134277344,278.3399963378906,278.6499938964844,269.3155517578125,2205700
+2022-12-12,272.82000732421875,279.4800109863281,272.6300048828125,276.7799987792969,267.5082092285156,3427400
+2022-12-13,282.0199890136719,282.6700134277344,271.6199951171875,272.260009765625,263.1396179199219,3871300
+2022-12-14,271.9700012207031,273.3699951171875,267.2900085449219,271.1300048828125,262.0474853515625,3795000
+2022-12-15,270.44000244140625,271.1199951171875,263.45001220703125,266.1400146484375,257.2246398925781,3200400
+2022-12-16,264.95001220703125,267.9800109863281,264.30999755859375,267.4100036621094,258.4521179199219,8789000
+2022-12-19,266.82000732421875,268.9100036621094,263.80999755859375,265.70001220703125,256.7994079589844,2679800
+2022-12-20,266.69000244140625,267.67999267578125,262.82000732421875,264.75,255.88124084472656,1609100
+2022-12-21,264.8800048828125,267.3999938964844,264.25,266.260009765625,257.3406677246094,2057000
+2022-12-22,265.79998779296875,266.1700134277344,263.19000244140625,265.260009765625,256.3741455078125,1979100
+2022-12-23,264.8800048828125,265.2900085449219,262.8999938964844,263.9200134277344,255.07901000976562,1465500
+2022-12-27,265.69000244140625,266.6099853515625,262.8800048828125,263.3900146484375,254.56680297851562,1604700
+2022-12-28,264.4200134277344,265.6199951171875,261.1400146484375,261.4200134277344,252.66278076171875,1349500
+2022-12-29,262.4700012207031,264.8800048828125,262.1400146484375,263.1600036621094,254.34449768066406,1446400
+2022-12-30,262.7300109863281,263.2300109863281,259.510009765625,262.6400146484375,253.84190368652344,1622000
+2023-01-03,260.8699951171875,262.6000061035156,258.8699951171875,261.6499938964844,252.88507080078125,2594800
+2023-01-04,263.010009765625,265.010009765625,261.0,264.3900146484375,255.53329467773438,1773800
+2023-01-05,264.07000732421875,268.0,262.5199890136719,266.8599853515625,257.9205017089844,2056000
+2023-01-06,270.0400085449219,276.82000732421875,269.0299987792969,275.20001220703125,265.98114013671875,2887800
+2023-01-09,275.5799865722656,275.5799865722656,268.6600036621094,270.1199951171875,261.0713195800781,2160700
+2023-01-10,271.95001220703125,274.6099853515625,270.1099853515625,273.8800048828125,264.70538330078125,1783400
+2023-01-11,275.9700012207031,276.8399963378906,270.17999267578125,272.9100036621094,263.76788330078125,2044400
+2023-01-12,271.9200134277344,272.6499938964844,268.8900146484375,270.9200134277344,261.84454345703125,1454100
+2023-01-13,270.94000244140625,272.2300109863281,270.20001220703125,271.7300109863281,262.6274108886719,1696800
+2023-01-17,272.20001220703125,273.8299865722656,268.8299865722656,269.4200134277344,260.394775390625,2472800
+2023-01-18,269.4200134277344,270.5199890136719,263.6499938964844,264.3900146484375,255.53329467773438,2218100
+2023-01-19,262.0,263.5199890136719,260.92999267578125,262.0299987792969,253.25233459472656,2090500
+2023-01-20,262.0299987792969,263.8399963378906,259.8699951171875,263.239990234375,254.4217987060547,2574100
+2023-01-23,264.0,264.7300109863281,259.80999755859375,260.9700012207031,252.22784423828125,2025000
+2023-01-24,261.8500061035156,262.0,257.5199890136719,259.70001220703125,251.00039672851562,1596900
+2023-01-25,260.0899963378906,261.54998779296875,256.0199890136719,256.5400085449219,247.94625854492188,1910600
+2023-01-26,256.5400085449219,256.69000244140625,253.00999450683594,254.8800048828125,246.34185791015625,2522100
+2023-01-27,254.8699951171875,255.5,252.5399932861328,253.64999389648438,245.15306091308594,2109900
+2023-01-30,253.4600067138672,254.16000366210938,250.60000610351562,251.58999633789062,243.16204833984375,2042800
+2023-01-31,253.86000061035156,253.86000061035156,249.88999938964844,252.39999389648438,243.94491577148438,3418300
+2023-02-01,249.16000366210938,249.5500030517578,240.0,246.41000366210938,238.1555938720703,5344700
+2023-02-02,243.77999877929688,246.57000732421875,236.3699951171875,246.52999877929688,238.2715606689453,5489100
+2023-02-03,249.9600067138672,249.9600067138672,242.2100067138672,245.1699981689453,236.9571075439453,3073000
+2023-02-06,245.36000061035156,246.8000030517578,243.4499969482422,243.85000610351562,235.6813507080078,2196900
+2023-02-07,243.02000427246094,244.94000244140625,241.4199981689453,244.0,235.82630920410156,2408000
+2023-02-08,242.99000549316406,243.55999755859375,239.60000610351562,240.1999969482422,232.15362548828125,2761200
+2023-02-09,241.1199951171875,243.4600067138672,238.99000549316406,240.0,231.96029663085938,3056200
+2023-02-10,241.9199981689453,244.13999938964844,240.41000366210938,242.5,234.37657165527344,2687200
+2023-02-13,243.1999969482422,243.8300018310547,241.3000030517578,243.66000366210938,235.49771118164062,2321900
+2023-02-14,242.6999969482422,243.0,239.11000061035156,241.02999877929688,235.01019287109375,2015900
+2023-02-15,240.2100067138672,240.5399932861328,238.72999572753906,240.07000732421875,234.0741729736328,1783300
+2023-02-16,238.4600067138672,239.00999450683594,234.0399932861328,234.22000122070312,228.37026977539062,3291800
+2023-02-17,235.33999633789062,241.72000122070312,233.7100067138672,240.52999877929688,234.52267456054688,2978100
+2023-02-21,240.7899932861328,241.9199981689453,238.1999969482422,238.24000549316406,232.2898712158203,2524100
+2023-02-22,240.3000030517578,240.99000549316406,235.75,236.16000366210938,230.26182556152344,2187600
+2023-02-23,236.6999969482422,237.86000061035156,234.75,237.6199951171875,231.6853485107422,2211600
+2023-02-24,236.8300018310547,237.05999755859375,233.1199951171875,233.66000366210938,227.8242645263672,1853900
+2023-02-27,235.22000122070312,235.22000122070312,232.88999938964844,234.4499969482422,228.5945281982422,1723000
+2023-02-28,233.6300048828125,234.47000122070312,231.60000610351562,231.66000366210938,225.87420654296875,2615700
+2023-03-01,230.3699951171875,236.44000244140625,230.13999938964844,236.19000244140625,230.2910614013672,2441300
+2023-03-02,236.1199951171875,236.3699951171875,233.89999389648438,234.74000549316406,228.87728881835938,1777100
+2023-03-03,235.0,235.88999938964844,233.60000610351562,234.80999755859375,228.94552612304688,2214500
+2023-03-06,235.0,235.6300048828125,233.63999938964844,235.11000061035156,229.23805236816406,2591000
+2023-03-07,235.11000061035156,235.1999969482422,228.35000610351562,228.72000122070312,223.0076446533203,2362200
+2023-03-08,230.16000366210938,231.8000030517578,227.3699951171875,228.42999267578125,222.724853515625,1842200
+2023-03-09,229.49000549316406,229.8300018310547,225.39999389648438,225.7899932861328,220.15081787109375,1736900
+2023-03-10,226.77000427246094,230.27999877929688,225.6300048828125,227.8699951171875,222.17886352539062,2661800
+2023-03-13,231.17999267578125,237.27000427246094,230.5,233.17999267578125,227.3562469482422,3146000
+2023-03-14,233.4600067138672,233.4600067138672,229.41000366210938,230.5800018310547,224.82118225097656,3227100
+2023-03-15,230.39999389648438,235.57000732421875,228.5500030517578,234.89999389648438,229.0332794189453,3092300
+2023-03-16,233.74000549316406,234.66000366210938,230.05999755859375,234.57000732421875,228.71153259277344,2326000
+2023-03-17,233.57000732421875,233.80999755859375,228.52000427246094,229.7899932861328,224.0509033203125,7817000
+2023-03-20,230.5800018310547,235.16000366210938,230.13999938964844,234.72000122070312,228.85777282714844,2020800
+2023-03-21,234.72000122070312,235.27999877929688,231.0399932861328,232.9499969482422,227.13198852539062,2128600
+2023-03-22,233.4499969482422,233.9499969482422,229.58999633789062,229.8300018310547,224.0899200439453,1725100
+2023-03-23,230.0399932861328,234.10000610351562,229.88999938964844,233.10000610351562,227.27825927734375,2175700
+2023-03-24,234.22000122070312,238.5,233.00999450683594,238.02999877929688,232.08511352539062,2547300
+2023-03-27,239.61000061035156,239.9499969482422,235.07000732421875,236.75999450683594,230.84683227539062,2129100
+2023-03-28,237.0,238.67999267578125,236.91000366210938,238.47999572753906,232.52386474609375,1887800
+2023-03-29,239.7100067138672,241.58999633789062,238.3300018310547,241.02999877929688,235.01019287109375,2744000
+2023-03-30,242.52999877929688,242.80999755859375,240.11000061035156,241.5,235.46844482421875,2577000
+2023-03-31,241.42999267578125,242.39999389648438,239.14999389648438,241.75,235.7122039794922,2762500
+2023-04-03,242.0,244.75,241.36000061035156,244.44000244140625,238.3350067138672,2478700
+2023-04-04,244.52000427246094,248.11000061035156,243.8000030517578,247.52999877929688,241.34783935546875,2942800
+2023-04-05,248.57000732421875,253.7100067138672,248.22999572753906,253.3699951171875,247.0419921875,2468000
+2023-04-06,254.36000061035156,255.42999267578125,252.92999267578125,253.32000732421875,246.99325561523438,2047800
+2023-04-10,256.44000244140625,256.44000244140625,250.0500030517578,250.89999389648438,244.63368225097656,1595600
+2023-04-11,251.4199981689453,253.0800018310547,250.97999572753906,251.42999267578125,245.1504364013672,1272800
+2023-04-12,252.5,252.7100067138672,248.8800048828125,249.5,243.26864624023438,2268900
+2023-04-13,248.60000610351562,251.89999389648438,248.27000427246094,251.44000244140625,245.1602020263672,2020900
+2023-04-14,250.6199951171875,251.75999450683594,248.9600067138672,250.0,243.7561492919922,1866200
+2023-04-17,250.88999938964844,251.5,247.5800018310547,248.07000732421875,241.87437438964844,1784800
+2023-04-18,248.3699951171875,249.00999450683594,244.64999389648438,246.08999633789062,239.9438018798828,1638800
+2023-04-19,245.25,246.75999450683594,244.3699951171875,246.2100067138672,240.06082153320312,1246500
+2023-04-20,246.1199951171875,246.39999389648438,243.0500030517578,243.4600067138672,237.3795166015625,1691300
+2023-04-21,243.4600067138672,243.9199981689453,242.64999389648438,243.86000061035156,237.76951599121094,1721300
+2023-04-24,243.1999969482422,245.3699951171875,242.3300018310547,244.4499969482422,238.34475708007812,1232100
+2023-04-25,245.1199951171875,246.52999877929688,244.30999755859375,244.8699951171875,238.7542724609375,1509700
+2023-04-26,242.0800018310547,243.5500030517578,238.5800018310547,238.8000030517578,232.83587646484375,2002900
+2023-04-27,239.24000549316406,240.7100067138672,235.39999389648438,240.33999633789062,234.33741760253906,2533900
+2023-04-28,236.82000732421875,240.10000610351562,233.1699981689453,239.74000549316406,233.75241088867188,2721400
+2023-05-01,240.02999877929688,241.3000030517578,238.08999633789062,238.89999389648438,232.93338012695312,1920500
+2023-05-02,238.0800018310547,239.0,235.38999938964844,235.97000122070312,230.07656860351562,2127200
+2023-05-03,235.97000122070312,236.3000030517578,228.97999572753906,229.30999755859375,223.5828857421875,2998000
+2023-05-04,230.30999755859375,232.02999877929688,229.14999389648438,231.88999938964844,226.0984649658203,2228500
+2023-05-05,232.66000366210938,237.0399932861328,232.07000732421875,236.52999877929688,230.62258911132812,2806800
+2023-05-08,235.33999633789062,235.74000549316406,232.1999969482422,234.6199951171875,228.76026916503906,1667800
+2023-05-09,234.63999938964844,235.44000244140625,233.22000122070312,234.42999267578125,228.5750274658203,1468900
+2023-05-10,234.88999938964844,235.0,231.35000610351562,234.11000061035156,228.2630157470703,1530800
+2023-05-11,234.64999389648438,234.99000549316406,230.41000366210938,232.2899932861328,226.48846435546875,1612400
+2023-05-12,233.02999877929688,233.5500030517578,231.2100067138672,232.9499969482422,227.13198852539062,1295600
+2023-05-15,233.27000427246094,233.9199981689453,232.1199951171875,233.52999877929688,227.69749450683594,1551300
+2023-05-16,234.2100067138672,234.50999450683594,227.74000549316406,227.8800048828125,222.18861389160156,2646500
+2023-05-17,226.02000427246094,226.08999633789062,220.44000244140625,225.02000427246094,221.4701385498047,3352900
+2023-05-18,224.75,224.75,221.9199981689453,224.22999572753906,220.6925811767578,2245300
+2023-05-19,224.44000244140625,225.8800048828125,222.77999877929688,223.4199981689453,219.89537048339844,2395700
+2023-05-22,224.85000610351562,226.82000732421875,222.82000732421875,223.99000549316406,220.4563751220703,1848600
+2023-05-23,224.2100067138672,226.82000732421875,222.8000030517578,224.44000244140625,220.89927673339844,2296600
+2023-05-24,225.63999938964844,225.9600067138672,221.0399932861328,221.32000732421875,217.82850646972656,1765000
+2023-05-25,220.10000610351562,220.10000610351562,214.92999267578125,217.4600067138672,214.02940368652344,2968200
+2023-05-26,215.9600067138672,218.47999572753906,214.47999572753906,216.92999267578125,213.50775146484375,3081000
+2023-05-30,215.02999877929688,219.0,214.72000122070312,218.52999877929688,215.08250427246094,3125900
+2023-05-31,219.5800018310547,221.85000610351562,217.19000244140625,220.64999389648438,217.1690673828125,3884700
+2023-06-01,219.9600067138672,220.60000610351562,211.7100067138672,214.27000427246094,210.8897247314453,4831400
+2023-06-02,213.75,218.75999450683594,212.02000427246094,218.07000732421875,214.62979125976562,3687200
+2023-06-05,219.6699981689453,223.0399932861328,218.47000122070312,221.8800048828125,218.37966918945312,2498700
+2023-06-06,223.0800018310547,223.1699981689453,219.27999877929688,221.22000122070312,217.73007202148438,1736100
+2023-06-07,220.75999450683594,221.8699951171875,219.72999572753906,221.25,217.75961303710938,2555400
+2023-06-08,221.25999450683594,221.88999938964844,219.36000061035156,220.75999450683594,217.27732849121094,1877300
+2023-06-09,219.33999633789062,220.94000244140625,217.77000427246094,218.75999450683594,215.3088836669922,1707900
+2023-06-12,219.25,219.25,215.32000732421875,217.36000061035156,213.9309844970703,2704300
+2023-06-13,217.42999267578125,222.33999633789062,216.92999267578125,221.99000549316406,218.48793029785156,2318500
+2023-06-14,223.25999450683594,223.69000244140625,221.10000610351562,222.27999877929688,218.77334594726562,2453000
+2023-06-15,223.00999450683594,228.85000610351562,222.97000122070312,228.44000244140625,224.83616638183594,2633900
+2023-06-16,230.0399932861328,231.9499969482422,227.75,229.66000366210938,226.0369415283203,6765000
+2023-06-20,229.02999877929688,230.83999633789062,227.19000244140625,228.58999633789062,224.98379516601562,2492700
+2023-06-21,228.17999267578125,230.0,225.58999633789062,227.0399932861328,223.458251953125,2282600
+2023-06-22,227.30999755859375,229.8800048828125,226.75999450683594,229.66000366210938,226.0369415283203,1607200
+2023-06-23,229.8699951171875,230.5399932861328,226.41000366210938,227.11000061035156,223.52716064453125,4130700
+2023-06-26,226.8000030517578,226.8000030517578,220.1199951171875,224.72999572753906,221.18470764160156,2565500
+2023-06-27,224.16000366210938,224.63999938964844,221.1300048828125,222.61000061035156,219.09814453125,2705900
+2023-06-28,222.24000549316406,222.35000610351562,218.64999389648438,221.30999755859375,217.8186492919922,2263400
+2023-06-29,219.6199951171875,221.66000366210938,218.8800048828125,221.16000366210938,217.6710205078125,1860300
+2023-06-30,222.0,223.11000061035156,221.00999450683594,222.02000427246094,218.5174560546875,2843300
+2023-07-03,221.2100067138672,225.57000732421875,219.83999633789062,225.00999450683594,221.4602813720703,1479200
+2023-07-05,224.66000366210938,227.32000732421875,222.41000366210938,225.8800048828125,222.3165740966797,2440400
+2023-07-06,224.9199981689453,225.99000549316406,221.6999969482422,222.97999572753906,219.46229553222656,2457800
+2023-07-07,221.86000061035156,222.16000366210938,218.44000244140625,218.64999389648438,215.2006072998047,2841500
+2023-07-10,219.16000366210938,224.89999389648438,218.61000061035156,224.72999572753906,221.18470764160156,2501700
+2023-07-11,223.8300018310547,225.5800018310547,222.27000427246094,223.86000061035156,220.32843017578125,2022200
+2023-07-12,225.1699981689453,227.32000732421875,224.08999633789062,225.67999267578125,222.1197052001953,2619500
+2023-07-13,225.85000610351562,228.1199951171875,225.0,227.66000366210938,224.0684814453125,1803600
+2023-07-14,227.83999633789062,228.66000366210938,225.9600067138672,227.42999267578125,223.84210205078125,2044000
+2023-07-17,226.8699951171875,228.60000610351562,224.33999633789062,227.83999633789062,224.2456512451172,2049200
+2023-07-18,227.7899932861328,234.07000732421875,227.39999389648438,232.57000732421875,228.90103149414062,2621200
+2023-07-19,232.97999572753906,234.5500030517578,231.99000549316406,232.0500030517578,228.38922119140625,2047200
+2023-07-20,233.80999755859375,238.47999572753906,232.91000366210938,233.22999572753906,229.55059814453125,3741300
+2023-07-21,233.77000427246094,236.3800048828125,232.77999877929688,234.82000732421875,231.11553955078125,9381100
+2023-07-24,235.0,236.1300048828125,233.9199981689453,235.4199981689453,231.7060546875,1771300
+2023-07-25,234.36000061035156,236.57000732421875,234.27999877929688,235.30999755859375,231.59779357910156,1325600
+2023-07-26,233.9499969482422,235.74000549316406,232.44000244140625,235.2100067138672,231.4993896484375,1576800
+2023-07-27,234.47999572753906,238.47999572753906,234.30999755859375,236.0500030517578,232.3261260986328,2439600
+2023-07-28,236.82000732421875,238.17999267578125,235.08999633789062,236.3699951171875,232.6410675048828,1889500
+2023-07-31,236.47999572753906,236.47999572753906,233.02000427246094,234.14999389648438,230.45608520507812,2826600
+2023-08-01,234.92999267578125,235.3800048828125,230.58999633789062,232.1199951171875,228.45811462402344,1843400
+2023-08-02,232.72000122070312,233.02999877929688,228.6999969482422,230.41000366210938,226.7751007080078,2593500
+2023-08-03,230.7899932861328,231.10000610351562,228.2100067138672,230.6999969482422,227.06051635742188,2322200
+2023-08-04,237.91000366210938,246.4199981689453,237.0,243.27999877929688,239.4420623779297,5181200
+2023-08-07,244.25,253.82000732421875,243.4600067138672,252.94000244140625,248.94967651367188,4076600
+2023-08-08,257.5199890136719,263.7900085449219,256.5,260.79998779296875,256.6856384277344,5321600
+2023-08-09,259.9200134277344,263.7699890136719,259.1199951171875,259.32000732421875,255.22901916503906,2428100
+2023-08-10,261.5400085449219,264.7799987792969,260.4599914550781,262.05999755859375,257.9258117675781,1919200
+2023-08-11,261.70001220703125,264.1099853515625,260.8299865722656,262.510009765625,258.36871337890625,1560600
+2023-08-14,262.2200012207031,263.4700012207031,259.8500061035156,260.9700012207031,256.8529968261719,1966100
+2023-08-15,261.32000732421875,266.6300048828125,259.9599914550781,266.010009765625,261.8134765625,2781200
+2023-08-16,266.3299865722656,268.239990234375,264.5799865722656,265.0199890136719,260.8390808105469,2244000
+2023-08-17,263.8699951171875,266.5799865722656,263.2699890136719,263.8500061035156,261.7916259765625,2256100
+2023-08-18,262.6099853515625,262.989990234375,261.07000732421875,261.82000732421875,259.7774658203125,2814500
+2023-08-21,261.5799865722656,262.4700012207031,259.010009765625,260.70001220703125,258.66619873046875,2324100
+2023-08-22,260.239990234375,260.3999938964844,257.3500061035156,257.6199951171875,255.61021423339844,1720300
+2023-08-23,259.5,259.8500061035156,255.97999572753906,257.3599853515625,255.35223388671875,2256800
+2023-08-24,256.7300109863281,260.19000244140625,256.1700134277344,256.6199951171875,254.61801147460938,1888900
+2023-08-25,257.1099853515625,257.739990234375,254.80999755859375,256.3800048828125,254.37989807128906,1786600
+2023-08-28,256.9599914550781,258.1199951171875,255.13999938964844,256.54998779296875,254.54855346679688,1661300
+2023-08-29,257.3599853515625,259.8500061035156,256.82000732421875,259.6400146484375,257.6144714355469,2216600
+2023-08-30,260.0,260.8699951171875,256.95001220703125,257.8800048828125,255.86819458007812,1694300
+2023-08-31,258.2200012207031,259.0,256.2900085449219,256.3399963378906,254.34019470214844,2065000
+2023-09-01,258.67999267578125,259.0299987792969,256.1000061035156,256.7099914550781,254.70730590820312,1349700
+2023-09-05,256.7099914550781,257.3900146484375,253.9199981689453,254.00999450683594,252.0283660888672,1763600
+2023-09-06,254.44000244140625,254.44000244140625,248.3800048828125,249.00999450683594,247.0673828125,1988900
+2023-09-07,250.5399932861328,254.6999969482422,250.39999389648438,254.38999938964844,252.40541076660156,2228300
+2023-09-08,255.75,260.3399963378906,254.97000122070312,259.42999267578125,257.4060974121094,2449000
+2023-09-11,258.2099914550781,262.80999755859375,257.4100036621094,261.7200012207031,259.67822265625,2135100
+2023-09-12,262.67999267578125,263.0199890136719,257.8599853515625,260.30999755859375,258.27923583984375,1574000
+2023-09-13,259.3399963378906,260.2200012207031,257.0199890136719,257.2300109863281,255.2232666015625,2182800
+2023-09-14,258.8999938964844,263.1400146484375,258.5400085449219,262.29998779296875,260.2536926269531,3072400
+2023-09-15,263.760009765625,263.92999267578125,259.82000732421875,260.7200012207031,258.68603515625,6161100
+2023-09-18,263.3800048828125,265.2200012207031,261.92999267578125,263.1499938964844,261.0970764160156,1770100
+2023-09-19,263.1400146484375,265.7699890136719,262.44000244140625,264.30999755859375,262.2480163574219,1528200
+2023-09-20,265.0,273.0799865722656,263.9700012207031,271.4599914550781,269.34222412109375,3575300
+2023-09-21,272.07000732421875,272.4800109863281,267.70001220703125,269.4100036621094,267.3082275390625,2437100
+2023-09-22,267.6700134277344,269.5,266.5199890136719,267.70001220703125,265.6116027832031,1894100
+2023-09-25,267.5400085449219,267.80999755859375,265.010009765625,266.8599853515625,264.7781066894531,1705300
+2023-09-26,266.67999267578125,269.8900146484375,265.6700134277344,269.0400085449219,266.9411315917969,2367600
+2023-09-27,271.7300109863281,273.6099853515625,266.760009765625,268.9800109863281,266.881591796875,2331900
+2023-09-28,267.7900085449219,271.3800048828125,266.5400085449219,270.82000732421875,268.7072448730469,2430700
+2023-09-29,271.0,271.0,267.2200012207031,268.760009765625,266.663330078125,2117500
+2023-10-02,267.7099914550781,268.489990234375,264.3800048828125,266.30999755859375,264.232421875,1912300
+2023-10-03,264.0400085449219,266.0199890136719,259.6700134277344,261.010009765625,258.9737854003906,2797900
+2023-10-04,262.1000061035156,266.1400146484375,260.9100036621094,265.44000244140625,263.36920166015625,2526400
+2023-10-05,266.19000244140625,267.9200134277344,262.5400085449219,265.0799865722656,263.0119934082031,2883700
+2023-10-06,263.1499938964844,268.5899963378906,262.2300109863281,267.4700012207031,265.38336181640625,2838000
+2023-10-09,271.0400085449219,272.6000061035156,268.5799865722656,271.5400085449219,269.421630859375,2284300
+2023-10-10,270.8900146484375,272.0899963378906,268.1199951171875,271.25,269.1338806152344,1808700
+2023-10-11,274.8599853515625,284.3299865722656,274.1499938964844,283.6000061035156,281.3875427246094,4523100
+2023-10-12,283.9800109863281,287.8500061035156,283.6000061035156,285.0400085449219,282.8163146972656,3052600
+2023-10-13,287.70001220703125,288.4599914550781,280.0,284.1000061035156,281.8836364746094,3473200
+2023-10-16,284.5,287.80999755859375,283.80999755859375,286.8800048828125,284.6419372558594,2459400
+2023-10-17,285.19000244140625,287.3399963378906,282.5,284.4200134277344,282.2011413574219,2863200
+2023-10-18,283.29998779296875,285.25,280.989990234375,283.5799865722656,281.36767578125,2789100
+2023-10-19,282.0899963378906,283.2099914550781,278.1000061035156,280.6000061035156,278.41094970703125,2536400
+2023-10-20,280.6000061035156,281.05999755859375,275.75,278.80999755859375,276.6348876953125,2455000
+2023-10-23,280.1199951171875,280.1199951171875,272.70001220703125,273.05999755859375,270.92974853515625,2433500
+2023-10-24,272.0899963378906,277.05999755859375,271.1300048828125,276.1199951171875,273.96588134765625,2253000
+2023-10-25,275.0899963378906,276.69000244140625,272.0899963378906,272.1600036621094,270.0367736816406,2302300
+2023-10-26,271.5,273.44000244140625,269.1400146484375,269.7099914550781,267.60589599609375,2269900
+2023-10-27,268.95001220703125,269.3599853515625,260.1600036621094,261.57000732421875,259.5294189453125,2874900
+2023-10-30,265.0,266.3500061035156,262.5,263.19000244140625,261.1367492675781,2974600
+2023-10-31,255.88999938964844,257.4200134277344,249.6999969482422,255.6999969482422,253.70518493652344,4885100
+2023-11-01,256.2699890136719,261.19000244140625,255.08999633789062,260.8399963378906,258.8050842285156,2509600
+2023-11-02,263.29998779296875,268.1000061035156,262.4599914550781,266.5899963378906,264.5102233886719,2470400
+2023-11-03,268.5199890136719,270.54998779296875,265.5,269.8599853515625,267.75469970703125,2509800
+2023-11-06,270.7699890136719,274.95001220703125,270.75,272.8299865722656,270.7015380859375,2768100
+2023-11-07,272.9700012207031,274.0,269.3800048828125,271.1099853515625,268.9949645996094,2526500
+2023-11-08,272.4200134277344,274.7699890136719,270.75,273.260009765625,271.1282043457031,1916800
+2023-11-09,272.1300048828125,273.2300109863281,263.70001220703125,264.05999755859375,261.9999694824219,2266000
+2023-11-10,266.6400146484375,267.94000244140625,262.510009765625,267.30999755859375,265.224609375,2070600
+2023-11-13,265.67999267578125,267.2200012207031,263.5199890136719,266.69000244140625,264.6094665527344,1579800
+2023-11-14,269.2200012207031,272.95001220703125,268.3599853515625,270.0199890136719,267.9134826660156,2060000
+2023-11-15,270.2799987792969,274.6099853515625,270.0199890136719,273.0299987792969,270.8999938964844,2795100
+2023-11-16,272.6099853515625,274.44000244140625,267.8699951171875,269.0,269.0,2366200
+2023-11-17,269.4100036621094,269.4100036621094,264.6000061035156,265.3900146484375,265.3900146484375,2642900
+2023-11-20,262.5899963378906,266.70001220703125,261.45001220703125,265.3500061035156,265.3500061035156,2213900
+2023-11-21,265.3399963378906,266.0400085449219,260.5199890136719,262.82000732421875,262.82000732421875,2636600
+2023-11-22,264.7900085449219,266.4700012207031,262.260009765625,264.5899963378906,264.5899963378906,1649100
+2023-11-24,265.1199951171875,266.1000061035156,264.8900146484375,265.4599914550781,265.4599914550781,930800
+2023-11-27,265.42999267578125,265.57000732421875,261.6600036621094,264.2699890136719,264.2699890136719,1846400
+2023-11-28,264.3599853515625,266.6000061035156,263.6499938964844,265.5199890136719,265.5199890136719,1753400
+2023-11-29,264.739990234375,268.1099853515625,263.5,266.6000061035156,266.6000061035156,2005200
+2023-11-30,267.7099914550781,270.55999755859375,267.3399963378906,269.6400146484375,269.6400146484375,2686400
+2023-12-01,269.9599914550781,272.5899963378906,267.6199951171875,272.45001220703125,272.45001220703125,2303400
+2023-12-04,270.8800048828125,273.42999267578125,270.1000061035156,272.5400085449219,272.5400085449219,2357400
+2023-12-05,271.8699951171875,272.0,268.4700012207031,270.8699951171875,270.8699951171875,1853600
+2023-12-06,271.4100036621094,271.9599914550781,269.1300048828125,269.3500061035156,269.3500061035156,1765900
+2023-12-07,270.5,273.4100036621094,266.6300048828125,271.30999755859375,271.30999755859375,2081300
+2023-12-08,271.1700134277344,271.9700012207031,268.82000732421875,269.1199951171875,269.1199951171875,2607800
+2023-12-11,271.9599914550781,275.8999938964844,270.4200134277344,272.1400146484375,272.1400146484375,2838600
+2023-12-12,277.1300048828125,277.25,273.260009765625,273.989990234375,273.989990234375,2556900
+2023-12-13,274.1600036621094,281.8500061035156,273.30999755859375,281.6199951171875,281.6199951171875,2380000
+2023-12-14,281.32000732421875,282.7300109863281,274.0799865722656,276.32000732421875,276.32000732421875,2935200
+2023-12-15,276.2699890136719,279.2699890136719,273.3299865722656,275.45001220703125,275.45001220703125,8731000
+2023-12-18,277.0,277.1000061035156,274.3500061035156,275.4800109863281,275.4800109863281,2227600
+2023-12-19,278.69000244140625,280.57000732421875,276.5899963378906,278.44000244140625,278.44000244140625,2484100
+2023-12-20,277.8299865722656,278.79998779296875,275.010009765625,275.17999267578125,275.17999267578125,2561200
+2023-12-21,276.54998779296875,279.82000732421875,276.3999938964844,279.3299865722656,279.3299865722656,1850000
+2023-12-22,280.0,285.67999267578125,280.0,284.1600036621094,284.1600036621094,1813600
+2023-12-26,284.1199951171875,284.7200012207031,281.6700134277344,283.8999938964844,283.8999938964844,1330400
+2023-12-27,284.5,287.2900085449219,283.3500061035156,286.5299987792969,286.5299987792969,1866800
+2023-12-28,287.8800048828125,289.0400085449219,287.6300048828125,288.4599914550781,288.4599914550781,1228400
+2023-12-29,287.8599853515625,288.489990234375,286.3900146484375,288.0199890136719,288.0199890136719,1766600
+2024-01-02,287.2799987792969,300.6499938964844,287.2799987792969,297.3900146484375,297.3900146484375,3374900
+2024-01-03,300.04998779296875,303.25,297.04998779296875,300.69000244140625,300.69000244140625,2771500
+2024-01-04,301.5,305.0899963378906,298.5899963378906,303.1700134277344,303.1700134277344,3357900
+2024-01-05,302.20001220703125,303.5299987792969,299.760009765625,303.0,303.0,1874400
+2024-01-08,301.4700012207031,311.04998779296875,300.3500061035156,310.8800048828125,310.8800048828125,3467700
+2024-01-09,308.0199890136719,309.9700012207031,305.94000244140625,307.260009765625,307.260009765625,2603700
+2024-01-10,307.1600036621094,307.6400146484375,304.2699890136719,304.57000732421875,304.57000732421875,2210900
+2024-01-11,303.42999267578125,304.6099853515625,300.0,303.1000061035156,303.1000061035156,2137100
+2024-01-12,305.239990234375,306.95001220703125,303.3999938964844,306.510009765625,306.510009765625,1567900
+2024-01-16,306.510009765625,308.0,301.17999267578125,303.4800109863281,303.4800109863281,1996300
+2024-01-17,302.4599914550781,304.6300048828125,301.25,304.0799865722656,304.0799865722656,2210231
diff --git a/datasets/stock/raw/AMZN_stock_prices.csv b/datasets/stock/raw/AMZN_stock_prices.csv
new file mode 100644
index 00000000..ed7a213a
--- /dev/null
+++ b/datasets/stock/raw/AMZN_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,20.149999618530273,20.389999389648438,20.079999923706055,20.352500915527344,20.352500915527344,62442000
+2014-01-22,20.399999618530273,20.402999877929688,20.100000381469727,20.226999282836914,20.226999282836914,41210000
+2014-01-23,20.049999237060547,20.308500289916992,19.88949966430664,19.993499755859375,19.993499755859375,60508000
+2014-01-24,19.908000946044922,20.010000228881836,19.363500595092773,19.3799991607666,19.3799991607666,89168000
+2014-01-27,19.524999618530273,19.704999923706055,19.024499893188477,19.31399917602539,19.31399917602539,78736000
+2014-01-28,19.3700008392334,19.73699951171875,19.356000900268555,19.721500396728516,19.721500396728516,57890000
+2014-01-29,19.607999801635742,19.642499923706055,19.16200065612793,19.209999084472656,19.209999084472656,67646000
+2014-01-30,19.688499450683594,20.3125,19.385000228881836,20.15049934387207,20.15049934387207,209478000
+2014-01-31,18.58799934387207,18.772499084472656,17.88800048828125,17.934499740600586,17.934499740600586,323096000
+2014-02-03,17.948999404907227,18.042499542236328,17.0049991607666,17.3075008392334,17.3075008392334,205616000
+2014-02-04,17.47949981689453,17.700000762939453,17.201000213623047,17.397499084472656,17.397499084472656,96258000
+2014-02-05,17.299999237060547,17.4685001373291,16.886499404907227,17.322500228881836,17.322500228881836,88708000
+2014-02-06,17.3700008392334,17.740999221801758,17.3700008392334,17.72949981689453,17.72949981689453,66714000
+2014-02-07,17.948999404907227,18.09000015258789,17.624500274658203,18.054000854492188,18.054000854492188,86610000
+2014-02-10,18.08049964904785,18.25,17.967500686645508,18.043500900268555,18.043500900268555,68994000
+2014-02-11,18.091999053955078,18.180500030517578,17.8125,18.089500427246094,18.089500427246094,64442000
+2014-02-12,17.821500778198242,17.887500762939453,17.31599998474121,17.462499618530273,17.462499618530273,131754000
+2014-02-13,17.385000228881836,17.860000610351562,17.325000762939453,17.860000610351562,17.860000610351562,83500000
+2014-02-14,17.966999053955078,17.966999053955078,17.667499542236328,17.86750030517578,17.86750030517578,70404000
+2014-02-18,17.763999938964844,17.786500930786133,17.47249984741211,17.6825008392334,17.6825008392334,99960000
+2014-02-19,17.631999969482422,17.726999282836914,17.30500030517578,17.368999481201172,17.368999481201172,83362000
+2014-02-20,17.440000534057617,17.523000717163086,17.2189998626709,17.489999771118164,17.489999771118164,69856000
+2014-02-21,17.621999740600586,17.707000732421875,17.337499618530273,17.33799934387207,17.33799934387207,84200000
+2014-02-24,17.25950050354004,17.649999618530273,17.164499282836914,17.589000701904297,17.589000701904297,72894000
+2014-02-25,17.649999618530273,18.054000854492188,17.57900047302246,17.916000366210938,17.916000366210938,74728000
+2014-02-26,17.993000030517578,18.237499237060547,17.85849952697754,17.989999771118164,17.989999771118164,72442000
+2014-02-27,17.861000061035156,18.029499053955078,17.774999618530273,18.006500244140625,18.006500244140625,62098000
+2014-02-28,18.030000686645508,18.293500900268555,17.854000091552734,18.104999542236328,18.104999542236328,77640000
+2014-03-03,17.937000274658203,18.04800033569336,17.724000930786133,17.98900032043457,17.98900032043457,55966000
+2014-03-04,18.19499969482422,18.284000396728516,18.12299919128418,18.19499969482422,18.19499969482422,54088000
+2014-03-05,18.206499099731445,18.636499404907227,18.19499969482422,18.618499755859375,18.618499755859375,76966000
+2014-03-06,18.702499389648438,18.76650047302246,18.44499969482422,18.607999801635742,18.607999801635742,58532000
+2014-03-07,18.729000091552734,18.749500274658203,18.476499557495117,18.60300064086914,18.60300064086914,45596000
+2014-03-10,18.63450050354004,18.636499404907227,18.350000381469727,18.526500701904297,18.526500701904297,42116000
+2014-03-11,18.54949951171875,18.639999389648438,18.36400032043457,18.44099998474121,18.44099998474121,44922000
+2014-03-12,18.31999969482422,18.558000564575195,18.180500030517578,18.531999588012695,18.531999588012695,44332000
+2014-03-13,18.83099937438965,19.155500411987305,18.40399932861328,18.57550048828125,18.57550048828125,136580000
+2014-03-14,18.639999389648438,18.928499221801758,18.577499389648438,18.687000274658203,18.687000274658203,88044000
+2014-03-17,18.785999298095703,18.9424991607666,18.743999481201172,18.75200080871582,18.75200080871582,46060000
+2014-03-18,18.865999221801758,18.950000762939453,18.75,18.938499450683594,18.938499450683594,49670000
+2014-03-19,18.938499450683594,18.950000762939453,18.47100067138672,18.661500930786133,18.661500930786133,52934000
+2014-03-20,18.531999588012695,18.649999618530273,18.31100082397461,18.44849967956543,18.44849967956543,51170000
+2014-03-21,18.549999237060547,18.642000198364258,17.920000076293945,18.0310001373291,18.0310001373291,108282000
+2014-03-24,18.004499435424805,18.075000762939453,17.43000030517578,17.592500686645508,17.592500686645508,97470000
+2014-03-25,17.701499938964844,17.94849967956543,17.441999435424805,17.73550033569336,17.73550033569336,88914000
+2014-03-26,17.85650062561035,17.8799991607666,17.170000076293945,17.170499801635742,17.170499801635742,82414000
+2014-03-27,17.157499313354492,17.200000762939453,16.54400062561035,16.923500061035156,16.923500061035156,115328000
+2014-03-28,17.002500534057617,17.350000381469727,16.804000854492188,16.914499282836914,16.914499282836914,79736000
+2014-03-31,17.1200008392334,17.31450080871582,16.702999114990234,16.818500518798828,16.818500518798828,85950000
+2014-04-01,16.904499053955078,17.221500396728516,16.899999618530273,17.149499893188477,17.149499893188477,72002000
+2014-04-02,17.29949951171875,17.415000915527344,17.018999099731445,17.097999572753906,17.097999572753906,89510000
+2014-04-03,17.090999603271484,17.125,16.42300033569336,16.680999755859375,16.680999755859375,127986000
+2014-04-04,16.75749969482422,16.77199935913086,15.780500411987305,16.149999618530273,16.149999618530273,250692000
+2014-04-07,16.04949951171875,16.246999740600586,15.656499862670898,15.887999534606934,15.887999534606934,141548000
+2014-04-08,16.0939998626709,16.399999618530273,15.92199993133545,16.353500366210938,16.353500366210938,131552000
+2014-04-09,16.423500061035156,16.608999252319336,16.125,16.590499877929688,16.590499877929688,101132000
+2014-04-10,16.530000686645508,16.549999237060547,15.824999809265137,15.855500221252441,15.855500221252441,122534000
+2014-04-11,15.699999809265137,15.824999809265137,15.475000381469727,15.58650016784668,15.58650016784668,145750000
+2014-04-14,15.883500099182129,16.02400016784668,15.564000129699707,15.795499801635742,15.795499801635742,85870000
+2014-04-15,15.835000038146973,15.913999557495117,15.274999618530273,15.803999900817871,15.803999900817871,107972000
+2014-04-16,16.058500289916992,16.200000762939453,15.73550033569336,16.18400001525879,16.18400001525879,85698000
+2014-04-17,15.98799991607666,16.433000564575195,15.98799991607666,16.245500564575195,16.245500564575195,85984000
+2014-04-21,16.19849967956543,16.5575008392334,16.11549949645996,16.543500900268555,16.543500900268555,59988000
+2014-04-22,16.600000381469727,16.875,16.44700050354004,16.465999603271484,16.465999603271484,74232000
+2014-04-23,16.652999877929688,16.6564998626709,16.16950035095215,16.229000091552734,16.229000091552734,72092000
+2014-04-24,16.48349952697754,16.8700008392334,16.147499084472656,16.857500076293945,16.857500076293945,185874000
+2014-04-25,15.8125,15.82450008392334,15.135499954223633,15.191499710083008,15.191499710083008,323604000
+2014-04-28,15.199999809265137,15.219499588012695,14.399999618530273,14.829000473022461,14.829000473022461,289596000
+2014-04-29,14.821999549865723,15.092000007629395,14.522500038146973,15.019000053405762,15.019000053405762,130186000
+2014-04-30,14.904999732971191,15.227999687194824,14.904999732971191,15.206500053405762,15.206500053405762,81772000
+2014-05-01,15.206500053405762,15.52400016784668,15.199999809265137,15.394499778747559,15.394499778747559,86572000
+2014-05-02,15.520999908447266,15.66450023651123,15.215499877929688,15.400500297546387,15.400500297546387,79902000
+2014-05-05,15.318499565124512,15.511500358581543,15.25,15.5024995803833,15.5024995803833,50398000
+2014-05-06,15.476499557495117,15.490500450134277,14.85200023651123,14.869000434875488,14.869000434875488,93646000
+2014-05-07,14.777999877929688,14.819999694824219,14.333999633789062,14.635499954223633,14.635499954223633,140304000
+2014-05-08,14.541000366210938,14.793999671936035,14.361499786376953,14.416000366210938,14.416000366210938,76964000
+2014-05-09,14.528499603271484,14.684000015258789,14.218999862670898,14.612000465393066,14.612000465393066,81260000
+2014-05-12,14.71500015258789,15.166999816894531,14.708000183105469,15.142999649047852,15.142999649047852,74592000
+2014-05-13,15.130000114440918,15.279999732971191,15.037500381469727,15.232000350952148,15.232000350952148,70198000
+2014-05-14,15.125,15.232000350952148,14.833000183105469,14.880999565124512,14.880999565124512,66466000
+2014-05-15,14.901000022888184,14.960000038146973,14.519000053405762,14.759499549865723,14.759499549865723,85902000
+2014-05-16,14.640000343322754,14.944000244140625,14.577500343322754,14.885000228881836,14.885000228881836,72736000
+2014-05-19,14.788000106811523,14.949999809265137,14.690500259399414,14.838000297546387,14.838000297546387,45684000
+2014-05-20,14.854999542236328,15.222999572753906,14.837499618530273,15.059499740600586,15.059499740600586,81914000
+2014-05-21,15.11050033569336,15.29800033569336,15.076000213623047,15.250499725341797,15.250499725341797,68176000
+2014-05-22,15.2524995803833,15.427000045776367,15.150500297546387,15.245499610900879,15.245499610900879,51536000
+2014-05-23,15.27299976348877,15.617500305175781,15.244999885559082,15.612000465393066,15.612000465393066,61058000
+2014-05-27,15.720499992370605,15.731499671936035,15.369000434875488,15.541000366210938,15.541000366210938,97242000
+2014-05-28,15.475000381469727,15.690999984741211,15.371000289916992,15.508000373840332,15.508000373840332,54520000
+2014-05-29,15.520999908447266,15.743499755859375,15.510000228881836,15.689000129699707,15.689000129699707,47310000
+2014-05-30,15.721500396728516,15.732500076293945,15.378499984741211,15.6274995803833,15.6274995803833,85204000
+2014-06-02,15.629500389099121,15.630000114440918,15.350000381469727,15.442000389099121,15.442000389099121,44068000
+2014-06-03,15.287500381469727,15.395999908447266,15.253499984741211,15.35949993133545,15.35949993133545,47584000
+2014-06-04,15.342499732971191,15.475000381469727,15.192000389099121,15.33899974822998,15.33899974822998,42142000
+2014-06-05,15.404999732971191,16.39699935913086,15.345000267028809,16.178499221801758,16.178499221801758,155934000
+2014-06-06,16.25,16.54400062561035,16.24650001525879,16.48349952697754,16.48349952697754,104880000
+2014-06-09,16.578500747680664,16.649999618530273,16.282499313354492,16.375,16.375,64244000
+2014-06-10,16.38249969482422,16.774999618530273,16.375,16.620500564575195,16.620500564575195,73268000
+2014-06-11,16.799999237060547,17.035999298095703,16.694000244140625,16.760000228881836,16.760000228881836,88736000
+2014-06-12,16.77750015258789,16.77750015258789,16.232999801635742,16.295499801635742,16.295499801635742,85526000
+2014-06-13,16.352500915527344,16.46500015258789,16.17650032043457,16.313499450683594,16.313499450683594,55296000
+2014-06-16,16.243000030517578,16.434499740600586,16.176000595092773,16.381000518798828,16.381000518798828,48996000
+2014-06-17,16.37700080871582,16.566999435424805,16.261499404907227,16.2810001373291,16.2810001373291,58482000
+2014-06-18,16.399999618530273,16.787500381469727,16.25,16.7189998626709,16.7189998626709,128030000
+2014-06-19,16.76300048828125,16.94499969482422,16.298999786376953,16.350000381469727,16.350000381469727,106412000
+2014-06-20,16.38800048828125,16.410999298095703,16.020999908447266,16.209999084472656,16.209999084472656,121080000
+2014-06-23,16.166500091552734,16.377500534057617,16.070499420166016,16.36199951171875,16.36199951171875,52096000
+2014-06-24,16.37700080871582,16.486499786376953,16.136999130249023,16.20800018310547,16.20800018310547,52532000
+2014-06-25,16.21649932861328,16.407499313354492,16.086999893188477,16.371999740600586,16.371999740600586,46556000
+2014-06-26,16.42449951171875,16.4325008392334,16.10650062561035,16.284500122070312,16.284500122070312,53990000
+2014-06-27,16.29400062561035,16.326000213623047,16.16349983215332,16.228500366210938,16.228500366210938,48324000
+2014-06-30,16.249000549316406,16.349000930786133,16.11199951171875,16.23900032043457,16.23900032043457,53426000
+2014-07-01,16.292999267578125,16.65999984741211,16.2549991607666,16.61949920654297,16.61949920654297,63472000
+2014-07-02,16.65999984741211,16.83799934387207,16.58300018310547,16.642499923706055,16.642499923706055,53626000
+2014-07-03,16.741500854492188,16.915000915527344,16.65399932861328,16.874500274658203,16.874500274658203,38886000
+2014-07-07,16.875,16.877500534057617,16.625999450683594,16.677499771118164,16.677499771118164,42578000
+2014-07-08,16.655000686645508,16.687000274658203,16.06999969482422,16.190500259399414,16.190500259399414,85432000
+2014-07-09,16.23550033569336,16.510000228881836,16.157499313354492,16.49850082397461,16.49850082397461,63322000
+2014-07-10,16.216999053955078,16.499000549316406,16.13249969482422,16.395999908447266,16.395999908447266,53300000
+2014-07-11,16.73550033569336,17.350000381469727,16.73550033569336,17.309999465942383,17.309999465942383,166016000
+2014-07-14,17.351499557495117,17.78849983215332,17.26799964904785,17.766000747680664,17.766000747680664,112198000
+2014-07-15,17.68600082397461,17.779499053955078,17.469999313354492,17.722000122070312,17.722000122070312,83418000
+2014-07-16,17.7810001373291,17.965999603271484,17.649999618530273,17.795000076293945,17.795000076293945,70072000
+2014-07-17,17.672000885009766,17.847999572753906,17.569000244140625,17.622499465942383,17.622499465942383,72720000
+2014-07-18,17.719999313354492,17.983999252319336,17.604000091552734,17.933000564575195,17.933000564575195,68148000
+2014-07-21,17.905000686645508,18.085500717163086,17.836000442504883,17.988000869750977,17.988000869750977,45568000
+2014-07-22,17.762500762939453,18.146499633789062,17.762500762939453,18.04199981689453,18.04199981689453,57778000
+2014-07-23,17.952499389648438,18.0314998626709,17.83099937438965,17.906999588012695,17.906999588012695,53746000
+2014-07-24,17.999000549316406,18.24250030517578,17.926000595092773,17.930500030517578,17.930500030517578,141774000
+2014-07-25,15.864999771118164,16.243499755859375,15.73799991607666,16.20050048828125,16.20050048828125,356930000
+2014-07-28,16.212499618530273,16.240999221801758,15.824999809265137,16.02050018310547,16.02050018310547,118640000
+2014-07-29,16.099000930786133,16.145000457763672,15.975000381469727,16.0,16.0,57676000
+2014-07-30,16.072500228881836,16.136499404907227,15.925000190734863,16.125499725341797,16.125499725341797,79380000
+2014-07-31,16.000499725341797,16.034000396728516,15.593000411987305,15.649499893188477,15.649499893188477,103840000
+2014-08-01,15.684499740600586,15.791500091552734,15.229499816894531,15.352999687194824,15.352999687194824,148830000
+2014-08-04,15.442000389099121,15.809000015258789,15.425000190734863,15.682499885559082,15.682499885559082,84018000
+2014-08-05,15.664999961853027,15.727499961853027,15.503000259399414,15.616000175476074,15.616000175476074,57042000
+2014-08-06,15.541500091552734,15.788999557495117,15.510000228881836,15.694499969482422,15.694499969482422,45938000
+2014-08-07,15.760499954223633,15.793999671936035,15.482500076293945,15.572500228881836,15.572500228881836,58712000
+2014-08-08,15.597000122070312,15.866000175476074,15.532999992370605,15.84000015258789,15.84000015258789,54118000
+2014-08-11,15.923999786376953,16.018999099731445,15.843999862670898,15.916500091552734,15.916500091552734,49372000
+2014-08-12,15.944499969482422,16.065500259399414,15.84749984741211,15.965999603271484,15.965999603271484,38316000
+2014-08-13,16.3799991607666,16.586000442504883,16.30699920654297,16.31399917602539,16.31399917602539,98782000
+2014-08-14,16.389999389648438,16.704500198364258,16.335500717163086,16.660499572753906,16.660499572753906,68408000
+2014-08-15,16.700000762939453,16.75,16.416000366210938,16.681499481201172,16.681499481201172,77934000
+2014-08-18,16.77400016784668,16.889999389648438,16.688499450683594,16.726499557495117,16.726499557495117,49708000
+2014-08-19,16.743499755859375,16.79050064086914,16.65049934387207,16.756500244140625,16.756500244140625,34276000
+2014-08-20,16.733999252319336,16.857999801635742,16.701000213623047,16.788999557495117,16.788999557495117,36210000
+2014-08-21,16.823999404907227,16.82900047302246,16.611499786376953,16.64550018310547,16.64550018310547,39422000
+2014-08-22,16.649499893188477,16.70400047302246,16.540000915527344,16.579500198364258,16.579500198364258,44224000
+2014-08-25,16.660499572753906,16.838499069213867,16.635499954223633,16.701000213623047,16.701000213623047,39154000
+2014-08-26,16.850000381469727,17.218000411987305,16.727500915527344,17.09149932861328,17.09149932861328,73094000
+2014-08-27,17.10449981689453,17.333499908447266,17.066999435424805,17.159000396728516,17.159000396728516,59232000
+2014-08-28,17.0,17.089500427246094,16.940000534057617,17.000999450683594,17.000999450683594,45054000
+2014-08-29,17.08799934387207,17.090999603271484,16.884000778198242,16.95199966430664,16.95199966430664,38790000
+2014-09-02,16.999000549316406,17.125,16.857999801635742,17.118999481201172,17.118999481201172,46520000
+2014-09-03,17.12700080871582,17.16349983215332,16.877500534057617,16.950000762939453,16.950000762939453,39874000
+2014-09-04,17.184499740600586,17.4689998626709,17.179000854492188,17.297500610351562,17.297500610351562,79312000
+2014-09-05,17.315000534057617,17.34149932861328,17.125,17.319000244140625,17.319000244140625,42140000
+2014-09-08,17.226999282836914,17.29050064086914,16.95199966430664,17.117000579833984,17.117000579833984,59106000
+2014-09-09,17.08049964904785,17.08799934387207,16.458999633789062,16.487499237060547,16.487499237060547,92936000
+2014-09-10,16.71500015258789,16.749000549316406,16.44099998474121,16.566499710083008,16.566499710083008,75948000
+2014-09-11,16.496999740600586,16.65049934387207,16.319499969482422,16.525999069213867,16.525999069213867,54404000
+2014-09-12,16.47800064086914,16.644500732421875,16.43950080871582,16.559499740600586,16.559499740600586,68586000
+2014-09-15,16.545499801635742,16.566499710083008,15.949999809265137,16.194499969482422,16.194499969482422,80008000
+2014-09-16,16.053499221801758,16.474000930786133,16.0049991607666,16.38800048828125,16.38800048828125,65198000
+2014-09-17,16.38800048828125,16.399999618530273,16.076000213623047,16.200000762939453,16.200000762939453,82720000
+2014-09-18,16.27199935913086,16.354999542236328,16.18549919128418,16.25,16.25,51538000
+2014-09-19,16.3799991607666,16.63800048828125,16.278499603271484,16.56599998474121,16.56599998474121,137724000
+2014-09-22,16.42449951171875,16.47450065612793,16.05299949645996,16.225000381469727,16.225000381469727,62194000
+2014-09-23,16.12299919128418,16.3799991607666,16.0625,16.181499481201172,16.181499481201172,47052000
+2014-09-24,16.208499908447266,16.472000122070312,15.977999687194824,16.410499572753906,16.410499572753906,52844000
+2014-09-25,16.399499893188477,16.427000045776367,16.06999969482422,16.096500396728516,16.096500396728516,58576000
+2014-09-26,16.030000686645508,16.174999237060547,15.881999969482422,16.160499572753906,16.160499572753906,72760000
+2014-09-29,16.024999618530273,16.1875,15.949999809265137,16.090999603271484,16.090999603271484,38492000
+2014-09-30,16.06800079345703,16.171499252319336,15.92549991607666,16.121999740600586,16.121999740600586,52724000
+2014-10-01,16.101999282836914,16.10849952697754,15.77750015258789,15.873000144958496,15.873000144958496,61782000
+2014-10-02,15.845999717712402,15.92650032043457,15.565500259399414,15.920499801635742,15.920499801635742,71078000
+2014-10-03,16.01799964904785,16.257999420166016,15.976499557495117,16.136999130249023,16.136999130249023,60748000
+2014-10-06,16.174999237060547,16.206499099731445,15.979999542236328,16.110000610351562,16.110000610351562,45806000
+2014-10-07,15.971500396728516,16.100000381469727,15.833499908447266,15.848999977111816,15.848999977111816,47308000
+2014-10-08,15.829000473022461,16.20549964904785,15.706999778747559,16.135000228881836,16.135000228881836,69056000
+2014-10-09,16.074499130249023,16.113500595092773,15.72599983215332,15.768500328063965,15.768500328063965,71758000
+2014-10-10,15.701000213623047,15.888500213623047,15.569000244140625,15.569499969482422,15.569499969482422,73638000
+2014-10-13,15.493499755859375,15.65999984741211,15.173500061035156,15.322500228881836,15.322500228881836,87278000
+2014-10-14,15.399999618530273,15.612000465393066,15.287500381469727,15.415499687194824,15.415499687194824,67716000
+2014-10-15,15.217499732971191,15.395000457763672,14.954999923706055,15.298500061035156,15.298500061035156,106878000
+2014-10-16,14.691499710083008,15.340999603271484,14.691499710083008,15.142999649047852,15.142999649047852,94626000
+2014-10-17,15.357500076293945,15.460000038146973,15.13599967956543,15.182000160217285,15.182000160217285,88102000
+2014-10-20,15.147500038146973,15.326499938964844,15.10099983215332,15.310500144958496,15.310500144958496,64690000
+2014-10-21,15.494999885559082,15.781999588012695,15.353500366210938,15.766500473022461,15.766500473022461,71186000
+2014-10-22,15.771499633789062,15.949000358581543,15.631999969482422,15.648500442504883,15.648500442504883,62518000
+2014-10-23,15.670000076293945,15.84000015258789,15.569999694824219,15.659000396728516,15.659000396728516,180764000
+2014-10-24,14.220000267028809,14.690500259399414,14.199999809265137,14.352999687194824,14.352999687194824,396022000
+2014-10-27,14.28499984741211,14.520999908447266,14.25100040435791,14.498499870300293,14.498499870300293,119012000
+2014-10-28,14.48799991607666,14.899999618530273,14.48799991607666,14.779500007629395,14.779500007629395,111452000
+2014-10-29,14.955499649047852,14.980500221252441,14.653499603271484,14.706000328063965,14.706000328063965,97638000
+2014-10-30,14.699000358581543,14.987000465393066,14.618000030517578,14.953499794006348,14.953499794006348,81104000
+2014-10-31,15.257499694824219,15.28600025177002,15.074999809265137,15.27299976348877,15.27299976348877,91014000
+2014-11-03,15.312000274658203,15.400500297546387,15.161999702453613,15.28600025177002,15.28600025177002,64850000
+2014-11-04,15.19950008392334,15.212499618530273,15.008500099182129,15.14050006866455,15.14050006866455,68548000
+2014-11-05,15.150500297546387,15.199999809265137,14.708000183105469,14.826000213623047,14.826000213623047,93490000
+2014-11-06,14.834500312805176,14.850000381469727,14.614500045776367,14.831999778747559,14.831999778747559,75162000
+2014-11-07,14.890999794006348,14.999500274658203,14.814499855041504,14.993000030517578,14.993000030517578,52948000
+2014-11-10,15.0,15.289999961853027,15.0,15.255499839782715,15.255499839782715,56182000
+2014-11-11,15.29699993133545,15.619000434875488,15.182499885559082,15.600500106811523,15.600500106811523,76072000
+2014-11-12,15.537500381469727,15.628999710083008,15.439499855041504,15.575499534606934,15.575499534606934,43660000
+2014-11-13,15.600000381469727,15.894499778747559,15.575499534606934,15.824000358581543,15.824000358581543,73728000
+2014-11-14,15.855999946594238,16.643999099731445,15.819999694824219,16.391000747680664,16.391000747680664,177556000
+2014-11-17,16.32200050354004,16.399999618530273,15.90149974822998,16.15250015258789,16.15250015258789,95698000
+2014-11-18,16.199499130249023,16.47800064086914,16.162500381469727,16.24650001525879,16.24650001525879,70990000
+2014-11-19,16.362499237060547,16.420000076293945,16.201000213623047,16.32699966430664,16.32699966430664,65632000
+2014-11-20,16.200000762939453,16.633499145507812,16.166500091552734,16.527000427246094,16.527000427246094,68734000
+2014-11-21,16.770999908447266,16.916500091552734,16.57349967956543,16.631500244140625,16.631500244140625,89332000
+2014-11-24,16.73900032043457,16.86949920654297,16.68000030517578,16.781999588012695,16.781999588012695,55084000
+2014-11-25,16.763500213623047,16.816499710083008,16.56399917602539,16.75200080871582,16.75200080871582,51300000
+2014-11-26,16.68899917602539,16.732500076293945,16.587499618530273,16.678499221801758,16.678499221801758,39672000
+2014-11-28,16.80150032043457,17.062999725341797,16.80150032043457,16.93199920654297,16.93199920654297,61036000
+2014-12-01,16.9060001373291,17.031999588012695,16.296499252319336,16.299999237060547,16.299999237060547,98898000
+2014-12-02,16.375,16.396499633789062,16.162500381469727,16.315500259399414,16.315500259399414,55806000
+2014-12-03,16.286500930786133,16.338499069213867,15.718000411987305,15.824999809265137,15.824999809265137,113620000
+2014-12-04,15.77649974822998,15.929499626159668,15.673500061035156,15.846500396728516,15.846500396728516,65806000
+2014-12-05,15.84000015258789,15.846500396728516,15.541999816894531,15.631500244140625,15.631500244140625,65304000
+2014-12-08,15.578499794006348,15.82800006866455,15.241000175476074,15.331999778747559,15.331999778747559,72784000
+2014-12-09,15.149499893188477,15.682000160217285,15.057000160217285,15.625,15.625,80990000
+2014-12-10,15.600000381469727,15.659500122070312,15.234000205993652,15.291999816894531,15.291999816894531,64918000
+2014-12-11,15.394499778747559,15.631999969482422,15.30049991607666,15.368000030517578,15.368000030517578,65258000
+2014-12-12,15.19950008392334,15.531999588012695,15.150500297546387,15.366000175476074,15.366000175476074,63070000
+2014-12-15,15.443499565124512,15.543000221252441,15.107500076293945,15.303500175476074,15.303500175476074,76832000
+2014-12-16,15.217499732971191,15.224499702453613,14.750499725341797,14.753000259399414,14.753000259399414,130026000
+2014-12-17,14.818499565124512,14.983499526977539,14.65149974822998,14.944000244140625,14.944000244140625,88670000
+2014-12-18,15.200499534606934,15.225000381469727,14.662500381469727,14.886500358581543,14.886500358581543,154762000
+2014-12-19,14.845499992370605,15.07699966430664,14.776000022888184,14.994999885559082,14.994999885559082,174182000
+2014-12-22,15.097000122070312,15.368000030517578,15.097000122070312,15.32699966430664,15.32699966430664,80076000
+2014-12-23,15.348999977111816,15.374500274658203,15.162500381469727,15.314499855041504,15.314499855041504,54274000
+2014-12-24,15.319000244140625,15.350000381469727,15.144000053405762,15.15149974822998,15.15149974822998,30276000
+2014-12-26,15.25,15.538999557495117,15.190500259399414,15.454500198364258,15.454500198364258,57876000
+2014-12-29,15.392499923706055,15.713500022888184,15.329000473022461,15.60200023651123,15.60200023651123,60180000
+2014-12-30,15.495499610900879,15.696999549865723,15.467000007629395,15.515000343322754,15.515000343322754,41860000
+2014-12-31,15.577500343322754,15.64900016784668,15.500499725341797,15.517499923706055,15.517499923706055,40960000
+2015-01-02,15.628999710083008,15.737500190734863,15.347999572753906,15.425999641418457,15.425999641418457,55664000
+2015-01-05,15.350500106811523,15.418999671936035,15.042499542236328,15.10949993133545,15.10949993133545,55484000
+2015-01-06,15.112000465393066,15.149999618530273,14.619000434875488,14.76449966430664,14.76449966430664,70380000
+2015-01-07,14.875,15.064000129699707,14.766500473022461,14.920999526977539,14.920999526977539,52806000
+2015-01-08,15.015999794006348,15.156999588012695,14.805500030517578,15.02299976348877,15.02299976348877,61768000
+2015-01-09,15.074000358581543,15.143500328063965,14.833999633789062,14.846500396728516,14.846500396728516,51848000
+2015-01-12,14.878000259399414,14.92549991607666,14.46399974822998,14.570500373840332,14.570500373840332,68428000
+2015-01-13,14.87399959564209,15.074999809265137,14.661499977111816,14.737000465393066,14.737000465393066,82728000
+2015-01-14,14.596500396728516,14.795499801635742,14.324999809265137,14.66349983215332,14.66349983215332,110774000
+2015-01-15,14.699999809265137,14.800000190734863,14.340999603271484,14.34749984741211,14.34749984741211,88384000
+2015-01-16,14.314000129699707,14.53950023651123,14.262499809265137,14.536999702453613,14.536999702453613,69564000
+2015-01-20,14.629500389099121,14.668000221252441,14.319499969482422,14.472000122070312,14.472000122070312,61502000
+2015-01-21,14.482000350952148,15.300000190734863,14.36299991607666,14.862500190734863,14.862500190734863,201302000
+2015-01-22,15.0,15.612500190734863,15.0,15.515999794006348,15.515999794006348,107252000
+2015-01-23,15.404000282287598,15.846500396728516,15.38599967956543,15.619500160217285,15.619500160217285,89928000
+2015-01-26,15.590999603271484,15.649999618530273,15.37600040435791,15.482999801635742,15.482999801635742,63394000
+2015-01-27,15.3149995803833,15.51200008392334,15.131500244140625,15.337499618530273,15.337499618530273,58406000
+2015-01-28,15.490500450134277,15.575499534606934,15.1899995803833,15.195500373840332,15.195500373840332,61276000
+2015-01-29,15.236499786376953,15.640000343322754,14.966500282287598,15.58899974822998,15.58899974822998,173132000
+2015-01-30,17.31599998474121,17.975000381469727,17.03700065612793,17.726499557495117,17.726499557495117,477122000
+2015-02-02,17.502500534057617,18.25,17.500499725341797,18.223499298095703,18.223499298095703,204638000
+2015-02-03,18.01449966430664,18.391000747680664,18.010499954223633,18.177499771118164,18.177499771118164,124252000
+2015-02-04,17.91900062561035,18.375,17.911500930786133,18.237499237060547,18.237499237060547,83398000
+2015-02-05,18.299999237060547,18.940000534057617,18.295000076293945,18.694499969482422,18.694499969482422,144952000
+2015-02-06,18.743499755859375,18.79949951171875,18.550500869750977,18.714000701904297,18.714000701904297,77848000
+2015-02-09,18.549999237060547,18.720500946044922,18.360000610351562,18.527999877929688,18.527999877929688,54492000
+2015-02-10,18.559499740600586,18.71500015258789,18.425500869750977,18.649999618530273,18.649999618530273,45744000
+2015-02-11,18.561500549316406,18.854999542236328,18.55500030517578,18.756999969482422,18.756999969482422,55730000
+2015-02-12,18.7549991607666,18.925500869750977,18.657499313354492,18.85849952697754,18.85849952697754,55822000
+2015-02-13,18.920499801635742,19.149999618530273,18.850500106811523,19.09149932861328,19.09149932861328,69502000
+2015-02-17,18.88599967956543,18.999500274658203,18.633499145507812,18.771499633789062,18.771499633789062,73464000
+2015-02-18,18.68899917602539,18.836999893188477,18.642499923706055,18.668500900268555,18.668500900268555,53012000
+2015-02-19,18.67449951171875,19.0939998626709,18.671499252319336,18.950000762939453,18.950000762939453,59076000
+2015-02-20,18.930999755859375,19.184999465942383,18.79199981689453,19.183000564575195,19.183000564575195,65160000
+2015-02-23,19.172000885009766,19.226999282836914,18.899999618530273,19.006999969482422,19.006999969482422,43540000
+2015-02-24,18.9325008392334,19.02400016784668,18.808000564575195,18.929500579833984,18.929500579833984,38416000
+2015-02-25,18.863500595092773,19.392499923706055,18.82699966430664,19.26849937438965,19.26849937438965,63490000
+2015-02-26,19.203500747680664,19.4685001373291,19.163999557495117,19.239999771118164,19.239999771118164,53742000
+2015-02-27,19.200000762939453,19.29949951171875,18.989500045776367,19.007999420166016,19.007999420166016,50646000
+2015-03-02,19.042499542236328,19.295000076293945,18.974000930786133,19.283000946044922,19.283000946044922,42784000
+2015-03-03,19.197500228881836,19.30500030517578,19.079999923706055,19.230499267578125,19.230499267578125,38930000
+2015-03-04,19.285499572753906,19.395000457763672,19.109500885009766,19.13599967956543,19.13599967956543,45182000
+2015-03-05,19.280500411987305,19.42099952697754,19.194499969482422,19.39150047302246,19.39150047302246,53870000
+2015-03-06,19.275999069213867,19.350000381469727,18.944000244140625,19.004499435424805,19.004499435424805,52540000
+2015-03-09,18.920000076293945,18.96649932861328,18.763999938964844,18.92799949645996,18.92799949645996,46228000
+2015-03-10,18.872499465942383,18.888500213623047,18.458999633789062,18.475500106811523,18.475500106811523,62420000
+2015-03-11,18.530500411987305,18.667499542236328,18.312999725341797,18.318500518798828,18.318500518798828,49902000
+2015-03-12,18.44099998474121,18.774999618530273,18.375999450683594,18.711999893188477,18.711999893188477,56200000
+2015-03-13,18.576000213623047,18.699499130249023,18.333999633789062,18.52899932861328,18.52899932861328,52234000
+2015-03-16,18.518999099731445,18.69700050354004,18.336000442504883,18.667499542236328,18.667499542236328,47082000
+2015-03-17,18.555500030517578,18.725000381469727,18.48200035095215,18.59600067138672,18.59600067138672,40740000
+2015-03-18,18.49850082397461,18.79949951171875,18.334999084472656,18.756999969482422,18.756999969482422,53082000
+2015-03-19,18.693500518798828,18.855499267578125,18.609500885009766,18.66200065612793,18.66200065612793,38314000
+2015-03-20,18.81450080871582,18.9685001373291,18.79599952697754,18.92449951171875,18.92449951171875,75272000
+2015-03-23,18.903499603271484,19.088499069213867,18.746999740600586,18.75550079345703,18.75550079345703,44786000
+2015-03-24,18.699499130249023,18.761999130249023,18.613500595092773,18.704500198364258,18.704500198364258,44564000
+2015-03-25,18.758499145507812,19.024999618530273,18.51449966430664,18.54800033569336,18.54800033569336,68590000
+2015-03-26,18.47949981689453,18.56999969482422,18.282499313354492,18.36750030517578,18.36750030517578,58600000
+2015-03-27,18.355499267578125,18.65850067138672,18.328500747680664,18.527999877929688,18.527999877929688,52196000
+2015-03-30,18.5935001373291,18.805999755859375,18.577499389648438,18.72949981689453,18.72949981689453,36418000
+2015-03-31,18.66200065612793,18.885000228881836,18.57550048828125,18.604999542236328,18.604999542236328,50122000
+2015-04-01,18.604999542236328,18.658000946044922,18.41699981689453,18.51300048828125,18.51300048828125,49162000
+2015-04-02,18.524999618530273,18.663999557495117,18.450000762939453,18.612499237060547,18.612499237060547,37506000
+2015-04-06,18.5049991607666,19.010000228881836,18.468000411987305,18.851999282836914,18.851999282836914,61014000
+2015-04-07,18.8075008392334,18.965499877929688,18.701499938964844,18.720500946044922,18.720500946044922,39098000
+2015-04-08,18.732999801635742,19.07900047302246,18.732500076293945,19.059999465942383,19.059999465942383,52728000
+2015-04-09,19.033000946044922,19.22100067138672,18.940000534057617,19.177000045776367,19.177000045776367,47846000
+2015-04-10,19.215499877929688,19.356000900268555,19.06599998474121,19.13249969482422,19.13249969482422,51470000
+2015-04-13,19.17650032043457,19.263999938964844,19.006999969482422,19.118000030517578,19.118000030517578,37890000
+2015-04-14,19.175500869750977,19.390499114990234,19.06049919128418,19.25550079345703,19.25550079345703,51672000
+2015-04-15,19.232500076293945,19.288999557495117,19.082000732421875,19.172500610351562,19.172500610351562,38664000
+2015-04-16,19.184499740600586,19.372499465942383,19.177499771118164,19.302000045776367,19.302000045776367,41608000
+2015-04-17,19.131500244140625,19.17799949645996,18.719999313354492,18.777999877929688,18.777999877929688,76794000
+2015-04-20,18.927499771118164,19.597000122070312,18.850000381469727,19.475500106811523,19.475500106811523,100322000
+2015-04-21,19.565500259399414,19.729999542236328,19.34000015258789,19.55900001525879,19.55900001525879,92870000
+2015-04-22,19.595500946044922,19.714000701904297,19.399999618530273,19.489999771118164,19.489999771118164,69494000
+2015-04-23,19.510499954223633,19.5939998626709,19.3075008392334,19.499500274658203,19.499500274658203,159600000
+2015-04-24,21.950000762939453,22.63249969482422,21.950000762939453,22.2549991607666,22.2549991607666,343538000
+2015-04-27,22.19300079345703,22.34950065612793,21.870500564575195,21.92799949645996,21.92799949645996,108618000
+2015-04-28,21.925500869750977,21.950000762939453,21.402000427246094,21.465499877929688,21.465499877929688,82810000
+2015-04-29,21.337499618530273,21.711999893188477,21.30150032043457,21.4685001373291,21.4685001373291,72434000
+2015-04-30,21.355499267578125,21.587499618530273,20.961999893188477,21.089000701904297,21.089000701904297,72958000
+2015-05-01,21.19099998474121,21.281999588012695,20.799999237060547,21.14349937438965,21.14349937438965,71316000
+2015-05-04,21.239999771118164,21.488500595092773,21.121000289916992,21.152000427246094,21.152000427246094,45408000
+2015-05-05,21.142499923706055,21.375499725341797,21.051000595092773,21.059499740600586,21.059499740600586,57128000
+2015-05-06,21.071500778198242,21.13599967956543,20.727500915527344,20.954999923706055,20.954999923706055,51050000
+2015-05-07,21.207500457763672,21.424999237060547,21.142499923706055,21.3439998626709,21.3439998626709,55322000
+2015-05-08,21.537500381469727,21.760000228881836,21.508499145507812,21.684499740600586,21.684499740600586,58176000
+2015-05-11,21.625499725341797,21.950000762939453,21.568500518798828,21.642499923706055,21.642499923706055,47874000
+2015-05-12,21.554000854492188,21.662500381469727,21.335500717163086,21.551000595092773,21.551000595092773,38956000
+2015-05-13,21.499000549316406,21.67650032043457,21.290000915527344,21.3435001373291,21.3435001373291,39926000
+2015-05-14,21.47249984741211,21.649999618530273,21.350500106811523,21.61400032043457,21.61400032043457,37770000
+2015-05-15,21.399999618530273,21.520000457763672,21.21500015258789,21.299999237060547,21.299999237060547,84806000
+2015-05-18,21.299999237060547,21.363500595092773,21.072999954223633,21.261999130249023,21.261999130249023,47804000
+2015-05-19,21.243499755859375,21.41200065612793,21.0314998626709,21.085500717163086,21.085500717163086,49284000
+2015-05-20,21.030000686645508,21.354999542236328,20.917999267578125,21.19300079345703,21.19300079345703,43924000
+2015-05-21,21.399999618530273,21.844999313354492,21.399999618530273,21.581499099731445,21.581499099731445,82428000
+2015-05-22,21.577499389648438,21.621999740600586,21.38050079345703,21.381500244140625,21.381500244140625,40412000
+2015-05-26,21.309999465942383,21.350000381469727,21.100000381469727,21.273500442504883,21.273500442504883,44884000
+2015-05-27,21.372499465942383,21.592500686645508,21.250499725341797,21.570999145507812,21.570999145507812,44622000
+2015-05-28,21.48550033569336,21.5674991607666,21.273500442504883,21.328500747680664,21.328500747680664,38248000
+2015-05-29,21.361499786376953,21.625,21.361499786376953,21.46150016784668,21.46150016784668,60322000
+2015-06-01,21.520000457763672,21.658000946044922,21.309999465942383,21.54599952697754,21.54599952697754,45066000
+2015-06-02,21.50349998474121,21.661500930786133,21.3125,21.54949951171875,21.54949951171875,33378000
+2015-06-03,21.719999313354492,21.91950035095215,21.637500762939453,21.829500198364258,21.829500198364258,54558000
+2015-06-04,21.719999313354492,21.83799934387207,21.46299934387207,21.538999557495117,21.538999557495117,50216000
+2015-06-05,21.482999801635742,21.540000915527344,21.325000762939453,21.34749984741211,21.34749984741211,38158000
+2015-06-08,21.2810001373291,21.34000015258789,21.071500778198242,21.174999237060547,21.174999237060547,43450000
+2015-06-09,21.148000717163086,21.374500274658203,20.957000732421875,21.27400016784668,21.27400016784668,45774000
+2015-06-10,21.322999954223633,21.610000610351562,21.283000946044922,21.53849983215332,21.53849983215332,43446000
+2015-06-11,21.614500045776367,21.944499969482422,21.57349967956543,21.648500442504883,21.648500442504883,58450000
+2015-06-12,21.5625,21.618000030517578,21.413000106811523,21.496000289916992,21.496000289916992,41088000
+2015-06-15,21.382999420166016,21.40250015258789,21.131999969482422,21.183500289916992,21.183500289916992,41020000
+2015-06-16,21.207500457763672,21.398500442504883,21.133499145507812,21.363000869750977,21.363000869750977,45928000
+2015-06-17,21.417999267578125,21.5674991607666,21.237499237060547,21.390499114990234,21.390499114990234,43718000
+2015-06-18,21.514999389648438,21.986499786376953,21.470500946044922,21.969499588012695,21.969499588012695,67568000
+2015-06-19,22.01300048828125,22.249500274658203,21.66200065612793,21.746000289916992,21.746000289916992,89902000
+2015-06-22,21.850000381469727,21.961999893188477,21.708999633789062,21.81450080871582,21.81450080871582,36472000
+2015-06-23,21.779499053955078,22.351999282836914,21.684499740600586,22.29949951171875,22.29949951171875,64900000
+2015-06-24,22.24850082397461,22.32349967956543,22.011499404907227,22.04199981689453,22.04199981689453,52416000
+2015-06-25,21.903499603271484,22.173500061035156,21.819499969482422,22.0049991607666,22.0049991607666,44750000
+2015-06-26,22.08799934387207,22.17449951171875,21.753000259399414,21.905000686645508,21.905000686645508,52490000
+2015-06-29,21.749000549316406,21.850000381469727,21.450000762939453,21.493000030517578,21.493000030517578,55064000
+2015-06-30,21.709999084472656,21.778499603271484,21.523000717163086,21.704500198364258,21.704500198364258,51938000
+2015-07-01,21.967500686645508,22.0,21.77899932861328,21.86949920654297,21.86949920654297,39742000
+2015-07-02,21.850000381469727,21.90999984741211,21.673999786376953,21.885499954223633,21.885499954223633,26868000
+2015-07-06,21.761499404907227,21.986499786376953,21.676000595092773,21.802000045776367,21.802000045776367,38064000
+2015-07-07,21.784000396728516,21.886499404907227,21.278499603271484,21.836000442504883,21.836000442504883,69084000
+2015-07-08,21.717500686645508,21.79949951171875,21.441499710083008,21.485000610351562,21.485000610351562,47662000
+2015-07-09,21.7450008392334,21.93600082397461,21.707500457763672,21.719499588012695,21.719499588012695,45428000
+2015-07-10,22.024499893188477,22.236000061035156,21.950000762939453,22.175500869750977,22.175500869750977,48020000
+2015-07-13,22.414499282836914,22.89349937438965,22.37700080871582,22.778499603271484,22.778499603271484,79136000
+2015-07-14,23.115999221801758,23.479999542236328,22.908000946044922,23.278499603271484,23.278499603271484,94724000
+2015-07-15,23.152000427246094,23.235000610351562,23.010000228881836,23.059499740600586,23.059499740600586,59748000
+2015-07-16,23.274999618530273,23.79400062561035,23.239999771118164,23.77400016784668,23.77400016784668,81912000
+2015-07-17,23.885000228881836,24.270999908447266,23.862499237060547,24.15049934387207,24.15049934387207,98644000
+2015-07-20,24.62849998474121,24.65999984741211,24.270000457763672,24.405000686645508,24.405000686645508,95050000
+2015-07-21,24.395000457763672,24.444000244140625,24.127500534057617,24.399999618530273,24.399999618530273,63636000
+2015-07-22,24.29949951171875,24.625,24.2450008392334,24.41349983215332,24.41349983215332,62298000
+2015-07-23,24.58300018310547,24.58300018310547,23.78499984741211,24.108999252319336,24.108999252319336,187488000
+2015-07-24,28.949499130249023,29.028499603271484,26.467500686645508,26.47100067138672,26.47100067138672,438188000
+2015-07-27,26.387500762939453,27.247499465942383,26.329999923706055,26.570499420166016,26.570499420166016,149820000
+2015-07-28,26.799999237060547,26.819499969482422,26.1560001373291,26.30150032043457,26.30150032043457,105462000
+2015-07-29,26.54599952697754,26.648500442504883,26.250999450683594,26.450000762939453,26.450000762939453,75052000
+2015-07-30,26.38249969482422,26.959999084472656,26.214500427246094,26.83799934387207,26.83799934387207,74862000
+2015-07-31,26.954500198364258,27.142000198364258,26.72599983215332,26.8075008392334,26.8075008392334,60512000
+2015-08-03,26.872499465942383,27.02199935913086,26.468000411987305,26.75149917602539,26.75149917602539,60284000
+2015-08-04,26.484500885009766,26.84749984741211,26.45800018310547,26.594999313354492,26.594999313354492,58692000
+2015-08-05,26.940000534057617,26.957000732421875,26.70599937438965,26.850500106811523,26.850500106811523,57788000
+2015-08-06,26.96500015258789,27.136999130249023,26.375999450683594,26.472999572753906,26.472999572753906,76410000
+2015-08-07,26.45800018310547,26.472999572753906,25.910499572753906,26.131000518798828,26.131000518798828,79384000
+2015-08-10,26.426000595092773,26.61400032043457,26.149999618530273,26.200000762939453,26.200000762939453,52318000
+2015-08-11,26.1825008392334,26.448999404907227,26.100000381469727,26.37299919128418,26.37299919128418,53532000
+2015-08-12,26.1875,26.375,25.652999877929688,26.295499801635742,26.295499801635742,79246000
+2015-08-13,26.368499755859375,26.732999801635742,26.274499893188477,26.482999801635742,26.482999801635742,57904000
+2015-08-14,26.412500381469727,26.70549964904785,26.412500381469727,26.576000213623047,26.576000213623047,39896000
+2015-08-17,26.56450080871582,26.937000274658203,26.356000900268555,26.76099967956543,26.76099967956543,51634000
+2015-08-18,26.75200080871582,26.97450065612793,26.649999618530273,26.750999450683594,26.750999450683594,41426000
+2015-08-19,26.687000274658203,26.862499237060547,26.450000762939453,26.645999908447266,26.645999908447266,46480000
+2015-08-20,26.519500732421875,26.662500381469727,25.78849983215332,25.788999557495117,25.788999557495117,88160000
+2015-08-21,25.368000030517578,25.616500854492188,24.723499298095703,24.723499298095703,24.723499298095703,134130000
+2015-08-24,23.179000854492188,23.82900047302246,22.549999237060547,23.168500900268555,23.168500900268555,201952000
+2015-08-25,24.374500274658203,24.472000122070312,23.3125,23.318500518798828,23.318500518798828,113586000
+2015-08-26,24.201000213623047,25.18600082397461,23.937999725341797,25.03849983215332,25.03849983215332,127172000
+2015-08-27,25.68549919128418,26.13450050354004,25.363000869750977,25.918500900268555,25.918500900268555,122290000
+2015-08-28,25.875,26.075000762939453,25.652000427246094,25.90049934387207,25.90049934387207,54934000
+2015-08-31,25.82200050354004,25.970500946044922,25.453500747680664,25.644500732421875,25.644500732421875,60046000
+2015-09-01,24.957000732421875,25.5,24.671499252319336,24.82699966430664,24.82699966430664,77290000
+2015-09-02,25.254499435424805,25.542999267578125,24.88599967956543,25.52750015258789,25.52750015258789,74142000
+2015-09-03,25.725000381469727,25.79199981689453,25.12849998474121,25.236000061035156,25.236000061035156,62994000
+2015-09-04,24.88249969482422,25.142499923706055,24.781999588012695,24.950000762939453,24.950000762939453,53850000
+2015-09-08,25.434499740600586,25.917499542236328,25.425500869750977,25.87700080871582,25.87700080871582,76214000
+2015-09-09,26.200000762939453,26.497499465942383,25.753000259399414,25.844499588012695,25.844499588012695,87414000
+2015-09-10,25.75749969482422,26.306499481201172,25.73900032043457,26.11199951171875,26.11199951171875,51520000
+2015-09-11,26.053499221801758,26.472000122070312,26.030500411987305,26.472000122070312,26.472000122070312,64558000
+2015-09-14,26.472000122070312,26.622499465942383,25.929000854492188,26.069000244140625,26.069000244140625,62604000
+2015-09-15,26.162500381469727,26.395999908447266,25.860000610351562,26.118499755859375,26.118499755859375,57318000
+2015-09-16,26.099000930786133,26.415000915527344,25.926000595092773,26.36949920654297,26.36949920654297,45056000
+2015-09-17,26.349000930786133,27.348499298095703,26.328500747680664,26.943500518798828,26.943500518798828,83390000
+2015-09-18,26.731000900268555,27.312000274658203,26.5674991607666,27.01300048828125,27.01300048828125,123202000
+2015-09-21,27.21649932861328,27.48900032043457,26.97949981689453,27.41950035095215,27.41950035095215,65666000
+2015-09-22,26.98550033569336,27.177499771118164,26.632999420166016,26.920000076293945,26.920000076293945,76834000
+2015-09-23,26.915000915527344,27.06049919128418,26.700000762939453,26.803499221801758,26.803499221801758,44752000
+2015-09-24,26.52750015258789,26.72800064086914,26.14349937438965,26.6875,26.6875,70020000
+2015-09-25,27.12849998474121,27.139999389648438,26.06999969482422,26.212499618530273,26.212499618530273,80620000
+2015-09-28,26.000999450683594,26.013999938964844,24.71649932861328,25.202999114990234,25.202999114990234,108690000
+2015-09-29,25.299999237060547,25.573999404907227,24.524999618530273,24.803499221801758,24.803499221801758,89150000
+2015-09-30,25.27199935913086,25.639999389648438,25.083499908447266,25.594499588012695,25.594499588012695,80094000
+2015-10-01,25.549999237060547,26.040000915527344,25.299999237060547,26.035999298095703,26.035999298095703,75370000
+2015-10-02,25.649499893188477,26.6299991607666,25.405000686645508,26.62700080871582,26.62700080871582,91956000
+2015-10-05,26.84950065612793,27.295499801635742,26.799999237060547,27.18400001525879,27.18400001525879,67828000
+2015-10-06,27.274999618530273,27.575000762939453,26.666500091552734,26.874000549316406,26.874000549316406,90056000
+2015-10-07,27.089500427246094,27.100000381469727,26.450000762939453,27.097000122070312,27.097000122070312,76242000
+2015-10-08,26.835500717163086,26.969499588012695,25.99449920654297,26.658000946044922,26.658000946044922,93528000
+2015-10-09,26.724000930786133,27.089500427246094,26.513500213623047,26.989999771118164,26.989999771118164,70748000
+2015-10-12,26.99799919128418,27.541000366210938,26.989999771118164,27.50950050354004,27.50950050354004,55522000
+2015-10-13,27.312999725341797,27.65999984741211,27.155000686645508,27.44499969482422,27.44499969482422,58760000
+2015-10-14,27.566999435424805,27.612499237060547,26.983999252319336,27.241500854492188,27.241500854492188,71642000
+2015-10-15,27.387500762939453,28.149999618530273,27.350000381469727,28.121999740600586,28.121999740600586,98740000
+2015-10-16,28.263500213623047,28.547000885009766,28.015499114990234,28.538000106811523,28.538000106811523,86316000
+2015-10-19,28.538000106811523,28.950000762939453,28.368999481201172,28.657499313354492,28.657499313354492,87508000
+2015-10-20,28.600000381469727,28.649999618530273,27.763999938964844,28.04400062561035,28.04400062561035,86924000
+2015-10-21,28.193500518798828,28.262500762939453,27.625999450683594,27.78849983215332,27.78849983215332,66872000
+2015-10-22,28.135000228881836,28.457500457763672,27.833499908447266,28.195499420166016,28.195499420166016,155588000
+2015-10-23,30.884000778198242,30.97249984741211,29.76799964904785,29.951499938964844,29.951499938964844,213854000
+2015-10-26,30.114999771118164,30.49250030517578,29.81450080871582,30.430500030517578,30.430500030517578,85394000
+2015-10-27,30.43000030517578,30.73550033569336,30.276500701904297,30.550500869750977,30.550500869750977,75742000
+2015-10-28,30.614999771118164,30.861499786376953,30.475000381469727,30.854999542236328,30.854999542236328,78524000
+2015-10-29,30.885000228881836,31.37700080871582,30.769500732421875,31.327499389648438,31.327499389648438,77920000
+2015-10-30,31.300500869750977,31.535999298095703,31.263999938964844,31.295000076293945,31.295000076293945,77488000
+2015-11-02,31.35650062561035,31.431499481201172,31.02050018310547,31.417499542236328,31.417499542236328,56330000
+2015-11-03,31.476499557495117,31.49449920654297,31.100000381469727,31.265499114990234,31.265499114990234,64938000
+2015-11-04,31.38800048828125,32.29650115966797,31.36750030517578,32.04750061035156,32.04750061035156,96810000
+2015-11-05,32.35499954223633,32.849998474121094,32.15449905395508,32.782501220703125,32.782501220703125,94476000
+2015-11-06,32.75,33.112998962402344,32.599998474121094,32.96849822998047,32.96849822998047,81844000
+2015-11-09,32.932498931884766,33.097999572753906,32.39250183105469,32.77450180053711,32.77450180053711,80976000
+2015-11-10,32.550498962402344,33.0,32.362998962402344,32.98400115966797,32.98400115966797,69790000
+2015-11-11,33.162498474121094,33.79800033569336,33.162498474121094,33.662498474121094,33.662498474121094,107746000
+2015-11-12,33.650001525878906,33.78200149536133,33.21099853515625,33.279998779296875,33.279998779296875,85694000
+2015-11-13,33.17850112915039,33.349998474121094,32.022499084472656,32.11750030517578,32.11750030517578,125222000
+2015-11-16,32.04600143432617,32.4995002746582,31.114500045776367,32.390499114990234,32.390499114990234,148718000
+2015-11-17,32.532501220703125,32.662498474121094,32.04999923706055,32.165000915527344,32.165000915527344,86404000
+2015-11-18,32.32550048828125,33.24399948120117,32.31850051879883,33.176998138427734,33.176998138427734,89396000
+2015-11-19,33.2495002746582,33.643001556396484,32.95000076293945,33.063499450683594,33.063499450683594,94104000
+2015-11-20,33.39699935913086,33.44350051879883,32.878501892089844,33.42250061035156,33.42250061035156,77922000
+2015-11-23,33.57500076293945,34.13850021362305,33.50600051879883,33.949501037597656,33.949501037597656,87702000
+2015-11-24,33.707000732421875,33.790000915527344,33.06050109863281,33.557498931884766,33.557498931884766,90868000
+2015-11-25,33.75,33.98500061035156,33.5620002746582,33.766998291015625,33.766998291015625,53958000
+2015-11-27,34.040000915527344,34.04949951171875,33.60499954223633,33.66299819946289,33.66299819946289,39336000
+2015-11-30,33.79499816894531,34.06449890136719,33.22999954223633,33.2400016784668,33.2400016784668,113864000
+2015-12-01,33.6875,34.04999923706055,33.393001556396484,33.952999114990234,33.952999114990234,95024000
+2015-12-02,34.04999923706055,34.24100112915039,33.712501525878906,33.800498962402344,33.800498962402344,85470000
+2015-12-03,33.97200012207031,34.13949966430664,33.07400131225586,33.3125,33.3125,101294000
+2015-12-04,33.29999923706055,33.73899841308594,33.06999969482422,33.63199996948242,33.63199996948242,90696000
+2015-12-07,33.73699951171875,33.77299880981445,33.025001525878906,33.49150085449219,33.49150085449219,74656000
+2015-12-08,33.15650177001953,33.9995002746582,32.989498138427734,33.86650085449219,33.86650085449219,73038000
+2015-12-09,33.900001525878906,33.95000076293945,32.784000396728516,33.239498138427734,33.239498138427734,103164000
+2015-12-10,33.27949905395508,33.42649841308594,32.97800064086914,33.11600112915039,33.11600112915039,69110000
+2015-12-11,32.561500549316406,32.89400100708008,31.981000900268555,32.00749969482422,32.00749969482422,109488000
+2015-12-14,32.087501525878906,32.929500579833984,31.763500213623047,32.89550018310547,32.89550018310547,86594000
+2015-12-15,33.25149917602539,33.57500076293945,32.86750030517578,32.93199920654297,32.93199920654297,95068000
+2015-12-16,33.178001403808594,33.86750030517578,32.965999603271484,33.78850173950195,33.78850173950195,79290000
+2015-12-17,34.0,34.125,33.532501220703125,33.532501220703125,33.532501220703125,73632000
+2015-12-18,33.432498931884766,33.84199905395508,33.20650100708008,33.207000732421875,33.207000732421875,136826000
+2015-12-21,33.42499923706055,33.494998931884766,32.94649887084961,33.22549819946289,33.22549819946289,65018000
+2015-12-22,33.34149932861328,33.42449951171875,32.9630012512207,33.157501220703125,33.157501220703125,53356000
+2015-12-23,33.32500076293945,33.33000183105469,32.83150100708008,33.185001373291016,33.185001373291016,54458000
+2015-12-24,33.16749954223633,33.23400115966797,33.029998779296875,33.13949966430664,33.13949966430664,21824000
+2015-12-28,33.27799987792969,33.775001525878906,33.275001525878906,33.7599983215332,33.7599983215332,75672000
+2015-12-29,33.89899826049805,34.821998596191406,33.894500732421875,34.69850158691406,34.69850158691406,114700000
+2015-12-30,34.59450149536133,34.77450180053711,34.319000244140625,34.45349884033203,34.45349884033203,70380000
+2015-12-31,34.30400085449219,34.38750076293945,33.794498443603516,33.794498443603516,33.794498443603516,74992000
+2016-01-04,32.81449890136719,32.88600158691406,31.375499725341797,31.84950065612793,31.84950065612793,186290000
+2016-01-05,32.34299850463867,32.34550094604492,31.38249969482422,31.68950080871582,31.68950080871582,116452000
+2016-01-06,31.100000381469727,31.989500045776367,31.015499114990234,31.63249969482422,31.63249969482422,106584000
+2016-01-07,31.09000015258789,31.5,30.260499954223633,30.39699935913086,30.39699935913086,141498000
+2016-01-08,30.982999801635742,31.207000732421875,30.299999237060547,30.352500915527344,30.352500915527344,110258000
+2016-01-11,30.624000549316406,30.99250030517578,29.928499221801758,30.886999130249023,30.886999130249023,97832000
+2016-01-12,31.262500762939453,31.29949951171875,30.61199951171875,30.894500732421875,30.894500732421875,94482000
+2016-01-13,31.04400062561035,31.04400062561035,28.95800018310547,29.090499877929688,29.090499877929688,153104000
+2016-01-14,29.012500762939453,30.112499237060547,28.493999481201172,29.649999618530273,29.649999618530273,144760000
+2016-01-15,28.61199951171875,29.231000900268555,28.264999389648438,28.509000778198242,28.509000778198242,155690000
+2016-01-19,28.85449981689453,29.200000762939453,28.322500228881836,28.724000930786133,28.724000930786133,96144000
+2016-01-20,28.218000411987305,28.922500610351562,27.358999252319336,28.588499069213867,28.588499069213867,159328000
+2016-01-21,28.679000854492188,29.440500259399414,28.410999298095703,28.750999450683594,28.750999450683594,99044000
+2016-01-22,29.436500549316406,30.0049991607666,29.20549964904785,29.819000244140625,29.819000244140625,102402000
+2016-01-25,29.899499893188477,30.424999237060547,29.72800064086914,29.826499938964844,29.826499938964844,87922000
+2016-01-26,30.172500610351562,30.225000381469727,29.518999099731445,30.0625,30.0625,75314000
+2016-01-27,30.09950065612793,30.16950035095215,28.93899917602539,29.167499542236328,29.167499542236328,103058000
+2016-01-28,30.418500900268555,31.902999877929688,29.877500534057617,31.767499923706055,31.767499923706055,280304000
+2016-01-29,28.599000930786133,29.649999618530273,28.5,29.350000381469727,29.350000381469727,293552000
+2016-02-01,28.907499313354492,29.09000015258789,28.515499114990234,28.74049949645996,28.74049949645996,127102000
+2016-02-02,28.5,28.577999114990234,27.504499435424805,27.604999542236328,27.604999542236328,126240000
+2016-02-03,27.674999237060547,27.799999237060547,26.094999313354492,26.553499221801758,26.553499221801758,200974000
+2016-02-04,26.25,26.949499130249023,25.961000442504883,26.812999725341797,26.812999725341797,123982000
+2016-02-05,26.464000701904297,26.47249984741211,24.95949935913086,25.10650062561035,25.10650062561035,194178000
+2016-02-08,24.32349967956543,24.674999237060547,23.760499954223633,24.405000686645508,24.405000686645508,196510000
+2016-02-09,23.90049934387207,24.91900062561035,23.700000762939453,24.103500366210938,24.103500366210938,141558000
+2016-02-10,24.58799934387207,25.232999801635742,24.299999237060547,24.52400016784668,24.52400016784668,135724000
+2016-02-11,24.558500289916992,25.46500015258789,24.200000762939453,25.19099998474121,25.19099998474121,147948000
+2016-02-12,25.53499984741211,25.837499618530273,25.074499130249023,25.354000091552734,25.354000091552734,107696000
+2016-02-16,25.974000930786133,26.22249984741211,25.58300018310547,26.05500030517578,26.05500030517578,102370000
+2016-02-17,26.437000274658203,26.874000549316406,25.969499588012695,26.704999923706055,26.704999923706055,96480000
+2016-02-18,27.059499740600586,27.059999465942383,26.186500549316406,26.25,26.25,94700000
+2016-02-19,26.035499572753906,26.797500610351562,25.767499923706055,26.7450008392334,26.7450008392334,99494000
+2016-02-22,27.110000610351562,28.032499313354492,27.054000854492188,27.975000381469727,27.975000381469727,111332000
+2016-02-23,27.77750015258789,27.845500946044922,27.26650047302246,27.64699935913086,27.64699935913086,81016000
+2016-02-24,27.287500381469727,27.713499069213867,26.657499313354492,27.70199966430664,27.70199966430664,124634000
+2016-02-25,27.775999069213867,27.969499588012695,27.26449966430664,27.75749969482422,27.75749969482422,90510000
+2016-02-26,28.006000518798828,28.125,27.65850067138672,27.761499404907227,27.761499404907227,97540000
+2016-02-29,27.700000762939453,28.24049949645996,27.625499725341797,27.625999450683594,27.625999450683594,82908000
+2016-03-01,27.81450080871582,28.962499618530273,27.799999237060547,28.95199966430664,28.95199966430664,100770000
+2016-03-02,29.087499618530273,29.25,28.684999465942383,29.010499954223633,29.010499954223633,91644000
+2016-03-03,28.898000717163086,28.993499755859375,28.655500411987305,28.874500274658203,28.874500274658203,54826000
+2016-03-04,29.053499221801758,29.06999969482422,28.553499221801758,28.756999969482422,28.756999969482422,68330000
+2016-03-07,28.677000045776367,28.681499481201172,27.77750015258789,28.139999389648438,28.139999389648438,98538000
+2016-03-08,27.89349937438965,28.5674991607666,27.73699951171875,28.01300048828125,28.01300048828125,94600000
+2016-03-09,27.97800064086914,28.017499923706055,27.506500244140625,27.973499298095703,27.973499298095703,87546000
+2016-03-10,28.336999893188477,28.350000381469727,27.395000457763672,27.946500778198242,27.946500778198242,78398000
+2016-03-11,28.34749984741211,28.503000259399414,28.136499404907227,28.480499267578125,28.480499267578125,75426000
+2016-03-14,28.350000381469727,28.844499588012695,28.15250015258789,28.668500900268555,28.668500900268555,69084000
+2016-03-15,28.549999237060547,29.076000213623047,28.350000381469727,28.85099983215332,28.85099983215332,77536000
+2016-03-16,28.832000732421875,29.06599998474121,28.55699920654297,28.713499069213867,28.713499069213867,70754000
+2016-03-17,28.475500106811523,28.56999969482422,27.750499725341797,27.972000122070312,27.972000122070312,118562000
+2016-03-18,28.047000885009766,28.116500854492188,27.304500579833984,27.604000091552734,27.604000091552734,145938000
+2016-03-21,27.445499420166016,27.761999130249023,26.929000854492188,27.698999404907227,27.698999404907227,103114000
+2016-03-22,27.25550079345703,28.13800048828125,27.252500534057617,28.02400016784668,28.02400016784668,80012000
+2016-03-23,28.049999237060547,28.624000549316406,27.905000686645508,28.48150062561035,28.48150062561035,79674000
+2016-03-24,28.355499267578125,29.177499771118164,28.354000091552734,29.147499084472656,29.147499084472656,103710000
+2016-03-28,29.219999313354492,29.237499237060547,28.777999877929688,28.993499755859375,28.993499755859375,62430000
+2016-03-29,29.00749969482422,29.792499542236328,28.825000762939453,29.69300079345703,29.69300079345703,87852000
+2016-03-30,29.835500717163086,30.16200065612793,29.75,29.934499740600586,29.934499740600586,77810000
+2016-03-31,29.964000701904297,30.037500381469727,29.61050033569336,29.68199920654297,29.68199920654297,53636000
+2016-04-01,29.524499893188477,29.951499938964844,29.415000915527344,29.924999237060547,29.924999237060547,58348000
+2016-04-04,29.950000762939453,29.975000381469727,29.52750015258789,29.659500122070312,29.659500122070312,49416000
+2016-04-05,29.53849983215332,29.673500061035156,29.262500762939453,29.30699920654297,29.30699920654297,46178000
+2016-04-06,29.375999450683594,30.11949920654297,29.375,30.104000091552734,30.104000091552734,56998000
+2016-04-07,29.937999725341797,29.979999542236328,29.45400047302246,29.571500778198242,29.571500778198242,63780000
+2016-04-08,29.715999603271484,29.89299964904785,29.450000762939453,29.729999542236328,29.729999542236328,51838000
+2016-04-11,29.80699920654297,30.200000762939453,29.745500564575195,29.796499252319336,29.796499252319336,54086000
+2016-04-12,29.920000076293945,30.202999114990234,29.61549949645996,30.15850067138672,30.15850067138672,52822000
+2016-04-13,30.384000778198242,30.840499877929688,30.26449966430664,30.740999221801758,30.740999221801758,84566000
+2016-04-14,30.75349998474121,31.2189998626709,30.75349998474121,31.037500381469727,31.037500381469727,70242000
+2016-04-15,31.09600067138672,31.338499069213867,30.905500411987305,31.29450035095215,31.29450035095215,57754000
+2016-04-18,31.267499923706055,31.881999969482422,31.24799919128418,31.767499923706055,31.767499923706055,87218000
+2016-04-19,31.85700035095215,31.90049934387207,31.040000915527344,31.395000457763672,31.395000457763672,81118000
+2016-04-20,31.5,31.827499389648438,31.149999618530273,31.649499893188477,31.649499893188477,52188000
+2016-04-21,31.549999237060547,31.891000747680664,31.424999237060547,31.549999237060547,31.549999237060547,51926000
+2016-04-22,31.223499298095703,31.412500381469727,30.577999114990234,31.024999618530273,31.024999618530273,101678000
+2016-04-25,30.83049964904785,31.349000930786133,30.8125,31.309999465942383,31.309999465942383,53658000
+2016-04-26,31.308500289916992,31.337499618530273,30.743999481201172,30.8439998626709,30.8439998626709,50428000
+2016-04-27,30.59000015258789,30.797500610351562,30.06399917602539,30.328500747680664,30.328500747680664,81376000
+2016-04-28,30.777000427246094,31.34000015258789,29.959999084472656,30.100000381469727,30.100000381469727,157452000
+2016-04-29,33.29999923706055,33.499000549316406,32.70000076293945,32.97949981689453,32.97949981689453,206214000
+2016-05-02,33.19599914550781,34.275001525878906,33.10150146484375,34.192501068115234,34.192501068115234,131570000
+2016-05-03,33.86800003051758,34.01499938964844,33.52149963378906,33.566001892089844,33.566001892089844,98468000
+2016-05-04,33.12950134277344,33.70000076293945,33.106998443603516,33.54499816894531,33.54499816894531,92710000
+2016-05-05,33.66550064086914,33.824501037597656,32.79999923706055,32.954498291015625,32.954498291015625,97682000
+2016-05-06,32.8025016784668,33.84749984741211,32.800498962402344,33.6974983215332,33.6974983215332,87306000
+2016-05-09,33.6974983215332,34.3489990234375,33.570499420166016,33.98749923706055,33.98749923706055,79644000
+2016-05-10,34.70000076293945,35.227500915527344,34.67499923706055,35.153499603271484,35.153499603271484,122112000
+2016-05-11,35.28950119018555,35.95000076293945,35.08250045776367,35.6614990234375,35.6614990234375,146764000
+2016-05-12,35.86899948120117,36.122501373291016,35.57550048828125,35.89649963378906,35.89649963378906,100964000
+2016-05-13,35.731998443603516,35.962501525878906,35.32550048828125,35.49599838256836,35.49599838256836,95268000
+2016-05-16,35.506500244140625,35.662498474121094,35.013999938964844,35.53300094604492,35.53300094604492,108658000
+2016-05-17,35.494998931884766,35.7234992980957,34.695499420166016,34.76350021362305,34.76350021362305,102428000
+2016-05-18,34.47800064086914,35.12699890136719,34.4379997253418,34.872501373291016,34.872501373291016,85664000
+2016-05-19,34.59400177001953,34.970001220703125,34.47800064086914,34.92599868774414,34.92599868774414,60512000
+2016-05-20,35.0525016784668,35.36199951171875,35.0,35.13999938964844,35.13999938964844,58324000
+2016-05-23,35.212501525878906,35.29999923706055,34.82099914550781,34.837501525878906,34.837501525878906,51902000
+2016-05-24,34.9005012512207,35.375,34.900001525878906,35.209999084472656,35.209999084472656,60676000
+2016-05-25,35.400001525878906,35.542999267578125,35.2760009765625,35.41749954223633,35.41749954223633,65354000
+2016-05-26,35.416500091552734,35.75,35.364498138427734,35.74549865722656,35.74549865722656,48934000
+2016-05-27,35.75,35.83000183105469,35.55500030517578,35.61199951171875,35.61199951171875,44984000
+2016-05-31,35.61650085449219,36.21149826049805,35.566001892089844,36.13949966430664,36.13949966430664,72366000
+2016-06-01,36.04499816894531,36.32149887084961,35.9109992980957,35.97200012207031,35.97200012207031,65262000
+2016-06-02,36.048500061035156,36.41400146484375,35.775001525878906,36.4119987487793,36.4119987487793,60532000
+2016-06-03,36.33700180053711,36.349998474121094,35.92150115966797,36.277000427246094,36.277000427246094,67346000
+2016-06-06,36.32500076293945,36.57500076293945,36.22100067138672,36.33649826049805,36.33649826049805,54096000
+2016-06-07,36.49449920654297,36.5,36.02750015258789,36.1870002746582,36.1870002746582,54650000
+2016-06-08,36.31999969482422,36.47100067138672,36.08000183105469,36.332000732421875,36.332000732421875,44468000
+2016-06-09,36.154998779296875,36.445499420166016,36.1150016784668,36.38249969482422,36.38249969482422,43406000
+2016-06-10,36.11750030517578,36.249000549316406,35.71049880981445,35.89550018310547,35.89550018310547,68514000
+2016-06-13,35.70050048828125,36.0994987487793,35.55799865722656,35.762001037597656,35.762001037597656,67044000
+2016-06-14,35.61650085449219,36.04050064086914,35.61349868774414,35.96500015258789,35.96500015258789,50138000
+2016-06-15,36.099998474121094,36.12799835205078,35.66749954223633,35.7130012512207,35.7130012512207,54188000
+2016-06-16,35.602500915527344,35.900001525878906,35.26499938964844,35.8754997253418,35.8754997253418,61960000
+2016-06-17,35.90950012207031,35.90999984741211,34.95899963378906,35.31949996948242,35.31949996948242,117956000
+2016-06-20,35.67499923706055,36.06549835205078,35.54050064086914,35.70050048828125,35.70050048828125,73544000
+2016-06-21,35.7859992980957,35.91999816894531,35.63600158691406,35.79100036621094,35.79100036621094,42750000
+2016-06-22,35.82899856567383,35.849998474121094,35.378501892089844,35.529998779296875,35.529998779296875,45210000
+2016-06-23,35.775001525878906,36.10599899291992,35.625,36.104000091552734,36.104000091552734,56500000
+2016-06-24,34.650001525878906,35.62649917602539,34.61000061035156,34.948001861572266,34.948001861572266,152650000
+2016-06-27,34.60049819946289,34.840999603271484,34.10599899291992,34.56800079345703,34.56800079345703,111360000
+2016-06-28,35.0,35.400001525878906,34.90850067138672,35.397499084472656,35.397499084472656,80740000
+2016-06-29,35.787498474121094,35.974998474121094,35.676998138427734,35.779998779296875,35.779998779296875,61402000
+2016-06-30,35.86000061035156,35.96849822998047,35.62699890136719,35.78099822998047,35.78099822998047,57102000
+2016-07-01,35.86600112915039,36.400001525878906,35.82699966430664,36.284000396728516,36.284000396728516,58408000
+2016-07-05,36.13999938964844,36.47800064086914,35.980499267578125,36.404998779296875,36.404998779296875,48628000
+2016-07-06,36.285499572753906,36.88850021362305,36.12900161743164,36.88050079345703,36.88050079345703,78764000
+2016-07-07,36.96649932861328,36.977500915527344,36.58150100708008,36.82849884033203,36.82849884033203,58916000
+2016-07-08,37.00699996948242,37.30500030517578,36.900001525878906,37.29050064086914,37.29050064086914,68584000
+2016-07-11,37.5,37.79499816894531,37.349998474121094,37.68899917602539,37.68899917602539,63906000
+2016-07-12,37.84299850463867,37.867000579833984,37.01649856567383,37.410499572753906,37.410499572753906,112474000
+2016-07-13,37.3380012512207,37.84349822998047,37.0625,37.131500244140625,37.131500244140625,82846000
+2016-07-14,37.44300079345703,37.45199966430664,36.95100021362305,37.060001373291016,37.060001373291016,47810000
+2016-07-15,37.32749938964844,37.32749938964844,36.70249938964844,36.77199935913086,36.77199935913086,62428000
+2016-07-18,36.77450180053711,37.08000183105469,36.43600082397461,36.80350112915039,36.80350112915039,59098000
+2016-07-19,36.625,37.166500091552734,36.615501403808594,36.997501373291016,36.997501373291016,44336000
+2016-07-20,37.20000076293945,37.3125,37.03499984741211,37.2859992980957,37.2859992980957,44280000
+2016-07-21,37.375,37.46799850463867,37.13949966430664,37.221500396728516,37.221500396728516,46342000
+2016-07-22,37.38949966430664,37.56399917602539,37.17649841308594,37.24300003051758,37.24300003051758,45554000
+2016-07-25,37.32749938964844,37.42499923706055,36.76750183105469,36.980499267578125,36.980499267578125,53586000
+2016-07-26,37.135501861572266,37.15650177001953,36.63750076293945,36.77949905395508,36.77949905395508,50594000
+2016-07-27,36.89849853515625,37.047000885009766,36.69300079345703,36.833499908447266,36.833499908447266,58262000
+2016-07-28,37.29899978637695,37.667999267578125,36.98500061035156,37.63050079345703,37.63050079345703,152352000
+2016-07-29,38.25,38.29999923706055,37.75,37.94049835205078,37.94049835205078,135542000
+2016-08-01,37.993499755859375,38.525001525878906,37.85300064086914,38.387001037597656,38.387001037597656,71564000
+2016-08-02,38.19049835205078,38.2504997253418,37.85100173950195,38.02899932861328,38.02899932861328,72066000
+2016-08-03,37.85300064086914,37.94449996948242,37.61249923706055,37.731998443603516,37.731998443603516,71630000
+2016-08-04,37.685001373291016,38.25,37.51750183105469,38.03850173950195,38.03850173950195,63564000
+2016-08-05,38.240501403808594,38.423500061035156,38.15449905395508,38.29899978637695,38.29899978637695,54088000
+2016-08-08,38.34049987792969,38.349998474121094,38.05099868774414,38.327999114990234,38.327999114990234,39726000
+2016-08-09,38.36949920654297,38.630001068115234,38.345001220703125,38.41550064086914,38.41550064086914,37522000
+2016-08-10,38.4900016784668,38.60499954223633,38.30950164794922,38.428001403808594,38.428001403808594,32086000
+2016-08-11,38.49700164794922,38.6875,38.45600128173828,38.5620002746582,38.5620002746582,40394000
+2016-08-12,38.42300033569336,38.657501220703125,38.42100143432617,38.62799835205078,38.62799835205078,31266000
+2016-08-15,38.595001220703125,38.60200119018555,38.385501861572266,38.42449951171875,38.42449951171875,42370000
+2016-08-16,38.430999755859375,38.436500549316406,38.191001892089844,38.20199966430664,38.20199966430664,32092000
+2016-08-17,38.22050094604492,38.26100158691406,37.959999084472656,38.23149871826172,38.23149871826172,37822000
+2016-08-18,38.20000076293945,38.25849914550781,38.029998779296875,38.222999572753906,38.222999572753906,29176000
+2016-08-19,38.095001220703125,38.1245002746582,37.84450149536133,37.865501403808594,37.865501403808594,46864000
+2016-08-22,37.875,37.99250030517578,37.60499954223633,37.9739990234375,37.9739990234375,33586000
+2016-08-23,38.16550064086914,38.23500061035156,38.04999923706055,38.122501373291016,38.122501373291016,30482000
+2016-08-24,38.150001525878906,38.170501708984375,37.768001556396484,37.86249923706055,37.86249923706055,34882000
+2016-08-25,37.79999923706055,38.02799987792969,37.73699951171875,37.96099853515625,37.96099853515625,32460000
+2016-08-26,38.002498626708984,38.5,37.9900016784668,38.45000076293945,38.45000076293945,55536000
+2016-08-29,38.43600082397461,38.749000549316406,38.43000030517578,38.56449890136719,38.56449890136719,43972000
+2016-08-30,38.5525016784668,38.59199905395508,38.27799987792969,38.37900161743164,38.37900161743164,34184000
+2016-08-31,38.33000183105469,38.481998443603516,38.20000076293945,38.45800018310547,38.45800018310547,32676000
+2016-09-01,38.54499816894531,38.60200119018555,38.337501525878906,38.53099822998047,38.53099822998047,35846000
+2016-09-02,38.705501556396484,38.79999923706055,38.584999084472656,38.62200164794922,38.62200164794922,43636000
+2016-09-06,38.70199966430664,39.4739990234375,38.51100158691406,39.44350051879883,39.44350051879883,74396000
+2016-09-07,39.47650146484375,39.53950119018555,39.21649932861328,39.2239990234375,39.2239990234375,48492000
+2016-09-08,39.19449996948242,39.32500076293945,39.071998596191406,39.202999114990234,39.202999114990234,40610000
+2016-09-09,38.96799850463867,39.04999923706055,38.00550079345703,38.00699996948242,38.00699996948242,85146000
+2016-09-12,37.86750030517578,38.632999420166016,37.79999923706055,38.574501037597656,38.574501037597656,62494000
+2016-09-13,38.438499450683594,38.49449920654297,37.95249938964844,38.050498962402344,38.050498962402344,62344000
+2016-09-14,38.11000061035156,38.375,37.942501068115234,38.054500579833984,38.054500579833984,50460000
+2016-09-15,38.099998474121094,38.54349899291992,37.87900161743164,38.484500885009766,38.484500885009766,60680000
+2016-09-16,38.66400146484375,39.02299880981445,38.58300018310547,38.92599868774414,38.92599868774414,109984000
+2016-09-19,38.99850082397461,39.09700012207031,38.54999923706055,38.755001068115234,38.755001068115234,45944000
+2016-09-20,38.79999923706055,39.06850051879883,38.79999923706055,39.01100158691406,39.01100158691406,38744000
+2016-09-21,39.162498474121094,39.53450012207031,38.95050048828125,39.48699951171875,39.48699951171875,54372000
+2016-09-22,39.7135009765625,40.294498443603516,39.7135009765625,40.23500061035156,40.23500061035156,81578000
+2016-09-23,40.15650177001953,40.38750076293945,40.10599899291992,40.287498474121094,40.287498474121094,47070000
+2016-09-26,40.09000015258789,40.29650115966797,39.85749816894531,39.95800018310547,39.95800018310547,53028000
+2016-09-27,40.092498779296875,40.832000732421875,40.05550003051758,40.80550003051758,40.80550003051758,76392000
+2016-09-28,40.900001525878906,41.50699996948242,40.85150146484375,41.43600082397461,41.43600082397461,88442000
+2016-09-29,41.41299819946289,41.875,41.23149871826172,41.45249938964844,41.45249938964844,98444000
+2016-09-30,41.63050079345703,41.997501373291016,41.619998931884766,41.865501403808594,41.865501403808594,88612000
+2016-10-03,41.79999923706055,41.99300003051758,41.5625,41.83700180053711,41.83700180053711,55388000
+2016-10-04,42.045501708984375,42.118499755859375,41.51300048828125,41.701499938964844,41.701499938964844,59006000
+2016-10-05,41.900001525878906,42.28350067138672,41.805999755859375,42.21799850463867,42.21799850463867,69382000
+2016-10-06,42.185001373291016,42.36050033569336,42.029998779296875,42.08300018310547,42.08300018310547,53680000
+2016-10-07,42.28950119018555,42.29750061035156,41.872501373291016,41.971500396728516,41.971500396728516,48524000
+2016-10-10,42.162498474121094,42.2599983215332,42.01350021362305,42.08549880981445,42.08549880981445,36542000
+2016-10-11,42.05099868774414,42.06449890136719,41.41749954223633,41.54999923706055,41.54999923706055,71764000
+2016-10-12,41.70000076293945,41.88349914550781,41.505001068115234,41.704498291015625,41.704498291015625,47608000
+2016-10-13,41.45000076293945,41.59000015258789,41.06050109863281,41.4640007019043,41.4640007019043,61828000
+2016-10-14,41.75400161743164,41.7869987487793,41.14799880981445,41.14799880981445,41.14799880981445,59996000
+2016-10-17,41.07500076293945,41.099998474121094,40.58399963378906,40.647499084472656,40.647499084472656,67230000
+2016-10-18,41.105499267578125,41.16299819946289,40.750999450683594,40.88249969482422,40.88249969482422,50250000
+2016-10-19,41.02000045776367,41.03350067138672,40.75849914550781,40.884498596191406,40.884498596191406,41814000
+2016-10-20,40.699501037597656,40.785499572753906,40.154998779296875,40.51599884033203,40.51599884033203,63040000
+2016-10-21,40.46799850463867,40.97100067138672,40.45000076293945,40.949501037597656,40.949501037597656,55860000
+2016-10-24,41.247501373291016,41.915000915527344,41.11050033569336,41.90449905395508,41.90449905395508,81218000
+2016-10-25,41.96500015258789,42.15449905395508,41.6609992980957,41.75899887084961,41.75899887084961,64968000
+2016-10-26,41.63800048828125,41.672000885009766,41.0,41.12950134277344,41.12950134277344,79962000
+2016-10-27,41.5620002746582,41.58599853515625,40.77149963378906,40.917999267578125,40.917999267578125,148128000
+2016-10-28,39.099998474121094,39.4744987487793,38.730499267578125,38.816001892089844,38.816001892089844,216822000
+2016-10-31,39.05149841308594,39.685001373291016,39.00550079345703,39.49100112915039,39.49100112915039,108266000
+2016-11-01,39.95000076293945,40.04199981689453,38.83549880981445,39.27050018310547,39.27050018310547,106108000
+2016-11-02,39.19649887084961,39.23749923706055,38.1775016784668,38.27799987792969,38.27799987792969,100530000
+2016-11-03,38.252498626708984,38.849998474121094,38.20000076293945,38.35150146484375,38.35150146484375,77450000
+2016-11-04,38.13949966430664,38.29999923706055,37.6614990234375,37.752498626708984,37.752498626708984,102442000
+2016-11-07,38.582000732421875,39.38650131225586,38.547000885009766,39.246498107910156,39.246498107910156,119688000
+2016-11-08,39.24850082397461,39.58700180053711,38.95500183105469,39.38750076293945,39.38750076293945,68252000
+2016-11-09,38.20000076293945,38.875,38.00450134277344,38.59400177001953,38.59400177001953,171258000
+2016-11-10,38.94049835205078,38.94150161743164,35.8849983215332,37.11899948120117,37.11899948120117,254940000
+2016-11-11,36.7864990234375,37.16299819946289,36.44499969482422,36.95050048828125,36.95050048828125,132456000
+2016-11-14,37.2755012512207,37.29999923706055,35.505001068115234,35.95349884033203,35.95349884033203,146426000
+2016-11-15,36.5,37.3390007019043,36.29949951171875,37.1619987487793,37.1619987487793,135116000
+2016-11-16,36.99399948120117,37.493499755859375,36.78049850463867,37.324501037597656,37.324501037597656,72976000
+2016-11-17,37.465999603271484,37.875,37.400001525878906,37.81999969482422,37.81999969482422,73802000
+2016-11-18,38.04999923706055,38.387001037597656,37.88199996948242,38.007999420166016,38.007999420166016,87468000
+2016-11-21,38.29999923706055,39.01750183105469,38.25550079345703,39.0,39.0,92292000
+2016-11-22,39.40850067138672,39.619998931884766,39.04999923706055,39.26649856567383,39.26649856567383,106226000
+2016-11-23,39.08649826049805,39.087501525878906,38.65599822998047,39.00600051879883,39.00600051879883,70806000
+2016-11-25,39.32500076293945,39.337501525878906,38.89500045776367,39.01850128173828,39.01850128173828,36742000
+2016-11-28,38.8494987487793,38.849998474121094,38.21200180053711,38.3385009765625,38.3385009765625,88776000
+2016-11-29,38.400001525878906,38.49449920654297,38.066001892089844,38.125999450683594,38.125999450683594,65446000
+2016-11-30,38.099998474121094,38.40449905395508,37.51250076293945,37.528499603271484,37.528499603271484,92518000
+2016-12-01,37.62049865722656,37.66849899291992,36.9015007019043,37.182498931884766,37.182498931884766,93320000
+2016-12-02,37.16999816894531,37.42449951171875,36.834999084472656,37.016998291015625,37.016998291015625,71226000
+2016-12-05,37.25,38.074501037597656,37.099998474121094,37.96799850463867,37.96799850463867,86294000
+2016-12-06,38.199501037597656,38.4119987487793,37.86249923706055,38.236000061035156,38.236000061035156,75894000
+2016-12-07,38.227500915527344,38.520999908447266,37.79100036621094,38.520999908447266,38.520999908447266,73698000
+2016-12-08,38.59349822998047,38.68949890136719,38.259498596191406,38.36650085449219,38.36650085449219,63792000
+2016-12-09,38.5,38.51250076293945,38.266998291015625,38.43299865722656,38.43299865722656,49418000
+2016-12-12,38.31999969482422,38.34450149536133,37.86000061035156,38.00600051879883,38.00600051879883,59278000
+2016-12-13,38.24800109863281,39.12300109863281,38.099998474121094,38.71699905395508,38.71699905395508,105706000
+2016-12-14,38.912498474121094,39.042999267578125,38.140499114990234,38.441001892089844,38.441001892089844,109096000
+2016-12-15,38.31399917602539,38.45500183105469,38.015499114990234,38.04999923706055,38.04999923706055,76038000
+2016-12-16,38.25,38.256500244140625,37.70000076293945,37.88850021362305,37.88850021362305,96964000
+2016-12-19,37.94449996948242,38.525001525878906,37.80799865722656,38.29999923706055,38.29999923706055,62264000
+2016-12-20,38.432498931884766,38.71950149536133,38.385501861572266,38.56100082397461,38.56100082397461,54072000
+2016-12-21,38.5,38.56100082397461,38.28499984741211,38.529998779296875,38.529998779296875,40892000
+2016-12-22,38.40599822998047,38.56050109863281,38.1510009765625,38.31700134277344,38.31700134277344,50872000
+2016-12-23,38.227500915527344,38.32500076293945,37.89950180053711,38.02949905395508,38.02949905395508,39632000
+2016-12-27,38.16999816894531,38.73249816894531,38.060001373291016,38.56999969482422,38.56999969482422,52774000
+2016-12-28,38.8125,39.0,38.525001525878906,38.60649871826172,38.60649871826172,66020000
+2016-12-29,38.619998931884766,38.66999816894531,38.04249954223633,38.25749969482422,38.25749969482422,63166000
+2016-12-30,38.32350158691406,38.369998931884766,37.41400146484375,37.493499755859375,37.493499755859375,82788000
+2017-01-03,37.895999908447266,37.9379997253418,37.3849983215332,37.68349838256836,37.68349838256836,70422000
+2017-01-04,37.919498443603516,37.98400115966797,37.709999084472656,37.85900115966797,37.85900115966797,50210000
+2017-01-05,38.07749938964844,39.119998931884766,38.01300048828125,39.022499084472656,39.022499084472656,116602000
+2017-01-06,39.11800003051758,39.97200012207031,38.92399978637695,39.79949951171875,39.79949951171875,119724000
+2017-01-09,39.900001525878906,40.0885009765625,39.5885009765625,39.84600067138672,39.84600067138672,68922000
+2017-01-10,39.83000183105469,39.900001525878906,39.47700119018555,39.79499816894531,39.79499816894531,51168000
+2017-01-11,39.68299865722656,39.974998474121094,39.47549819946289,39.95100021362305,39.95100021362305,59856000
+2017-01-12,40.015499114990234,40.70650100708008,39.974998474121094,40.68199920654297,40.68199920654297,97478000
+2017-01-13,40.715999603271484,41.08250045776367,40.56999969482422,40.856998443603516,40.856998443603516,75838000
+2017-01-17,40.78499984741211,40.79999923706055,40.172000885009766,40.486000061035156,40.486000061035156,73410000
+2017-01-18,40.474998474121094,40.58649826049805,40.2135009765625,40.374000549316406,40.374000549316406,47084000
+2017-01-19,40.5,40.675498962402344,40.36600112915039,40.45199966430664,40.45199966430664,50816000
+2017-01-20,40.763999938964844,40.80099868774414,40.3129997253418,40.416500091552734,40.416500091552734,67524000
+2017-01-23,40.34000015258789,40.92499923706055,40.25400161743164,40.89400100708008,40.89400100708008,55950000
+2017-01-24,41.099998474121094,41.199501037597656,40.724998474121094,41.12200164794922,41.12200164794922,59434000
+2017-01-25,41.28950119018555,41.87099838256836,41.26449966430664,41.82600021362305,41.82600021362305,78452000
+2017-01-26,41.7765007019043,42.19200134277344,41.650001525878906,41.95750045776367,41.95750045776367,71726000
+2017-01-27,41.95000076293945,41.98500061035156,41.47200012207031,41.78850173950195,41.78850173950195,59974000
+2017-01-30,41.650001525878906,41.67499923706055,40.819000244140625,41.51900100708008,41.51900100708008,74946000
+2017-01-31,41.1875,41.3494987487793,40.97800064086914,41.17399978637695,41.17399978637695,62744000
+2017-02-01,41.46049880981445,41.68899917602539,41.24700164794922,41.61750030517578,41.61750030517578,77004000
+2017-02-02,41.829498291015625,42.1245002746582,41.41299819946289,41.997501373291016,41.997501373291016,147010000
+2017-02-03,40.33599853515625,40.915000915527344,40.20000076293945,40.5099983215332,40.5099983215332,217376000
+2017-02-06,40.4900016784668,40.5359992980957,40.150001525878906,40.38199996948242,40.38199996948242,77946000
+2017-02-07,40.46549987792969,40.80799865722656,40.375,40.625,40.625,69322000
+2017-02-08,40.634498596191406,41.07400131225586,40.625,40.98550033569336,40.98550033569336,57160000
+2017-02-09,41.08000183105469,41.25,40.98550033569336,41.06800079345703,41.06800079345703,49698000
+2017-02-10,41.191001892089844,41.400001525878906,41.14250183105469,41.37300109863281,41.37300109863281,48592000
+2017-02-13,41.58100128173828,42.150001525878906,41.4275016784668,41.826499938964844,41.826499938964844,83452000
+2017-02-14,41.849998474121094,41.91550064086914,41.5724983215332,41.81949996948242,41.81949996948242,55848000
+2017-02-15,41.70000076293945,42.140499114990234,41.64099884033203,42.1349983215332,42.1349983215332,59378000
+2017-02-16,42.09199905395508,42.25,41.96900177001953,42.207000732421875,42.207000732421875,54294000
+2017-02-17,42.099998474121094,42.36349868774414,42.0364990234375,42.253501892089844,42.253501892089844,62246000
+2017-02-21,42.44200134277344,42.89899826049805,42.36249923706055,42.821998596191406,42.821998596191406,70154000
+2017-02-22,42.84749984741211,42.92150115966797,42.60900115966797,42.78049850463867,42.78049850463867,52340000
+2017-02-23,42.878501892089844,43.042999267578125,42.400001525878906,42.609500885009766,42.609500885009766,69240000
+2017-02-24,42.234500885009766,42.29050064086914,41.88750076293945,42.262001037597656,42.262001037597656,73760000
+2017-02-27,42.11899948120117,42.625,41.98350143432617,42.43199920654297,42.43199920654297,54272000
+2017-02-28,42.5724983215332,42.704498291015625,42.102500915527344,42.25199890136719,42.25199890136719,55874000
+2017-03-01,42.65250015258789,42.74150085449219,42.45050048828125,42.65399932861328,42.65399932861328,55202000
+2017-03-02,42.65399932861328,42.74100112915039,42.36399841308594,42.445499420166016,42.445499420166016,42642000
+2017-03-03,42.36000061035156,42.5994987487793,42.313499450683594,42.49399948120117,42.49399948120117,38822000
+2017-03-06,42.26150131225586,42.42449951171875,42.055999755859375,42.330501556396484,42.330501556396484,52208000
+2017-03-07,42.27399826049805,42.42300033569336,42.1875,42.30099868774414,42.30099868774414,44952000
+2017-03-08,42.400001525878906,42.653499603271484,42.339500427246094,42.525001525878906,42.525001525878906,45730000
+2017-03-09,42.54999923706055,42.81999969482422,42.515499114990234,42.650001525878906,42.650001525878906,40964000
+2017-03-10,42.849998474121094,42.86750030517578,42.58599853515625,42.62300109863281,42.62300109863281,48728000
+2017-03-13,42.5885009765625,42.78450012207031,42.58549880981445,42.72949981689453,42.72949981689453,38194000
+2017-03-14,42.6775016784668,42.6875,42.377498626708984,42.62649917602539,42.62649917602539,42612000
+2017-03-15,42.71649932861328,42.72249984741211,42.355499267578125,42.64849853515625,42.64849853515625,51244000
+2017-03-16,42.76499938964844,42.775001525878906,42.5255012512207,42.67100143432617,42.67100143432617,36846000
+2017-03-17,42.67449951171875,42.69150161743164,42.53200149536133,42.615501403808594,42.615501403808594,67688000
+2017-03-20,42.57550048828125,42.88999938964844,42.550498962402344,42.8484992980957,42.8484992980957,45654000
+2017-03-21,42.94200134277344,43.13999938964844,42.06549835205078,42.15999984741211,42.15999984741211,87658000
+2017-03-22,42.02149963378906,42.46849822998047,41.95249938964844,42.40299987792969,42.40299987792969,53174000
+2017-03-23,42.40999984741211,42.544498443603516,42.2400016784668,42.36899948120117,42.36899948120117,39060000
+2017-03-24,42.58399963378906,42.59000015258789,42.17649841308594,42.28049850463867,42.28049850463867,42766000
+2017-03-27,41.903499603271484,42.51499938964844,41.67499923706055,42.340999603271484,42.340999603271484,55116000
+2017-03-28,42.587501525878906,42.92300033569336,42.505001068115234,42.79999923706055,42.79999923706055,60832000
+2017-03-29,42.95249938964844,43.821998596191406,42.95100021362305,43.715999603271484,43.715999603271484,89716000
+2017-03-30,43.747501373291016,43.85300064086914,43.58300018310547,43.81700134277344,43.81700134277344,55254000
+2017-03-31,43.849998474121094,44.51750183105469,43.83250045776367,44.32699966430664,44.32699966430664,79152000
+2017-04-03,44.400001525878906,44.67449951171875,44.270999908447266,44.57550048828125,44.57550048828125,68446000
+2017-04-04,44.57500076293945,45.426998138427734,44.513999938964844,45.34149932861328,45.34149932861328,99694000
+2017-04-05,45.54100036621094,46.18600082397461,45.28099822998047,45.4640007019043,45.4640007019043,150168000
+2017-04-06,45.689998626708984,45.859500885009766,44.7244987487793,44.91400146484375,44.91400146484375,126882000
+2017-04-07,44.98249816894531,45.00450134277344,44.46549987792969,44.74399948120117,44.74399948120117,74218000
+2017-04-10,44.98149871826172,45.425498962402344,44.95000076293945,45.35200119018555,45.35200119018555,63686000
+2017-04-11,45.35200119018555,45.5620002746582,44.875,45.11800003051758,45.11800003051758,60254000
+2017-04-12,45.15449905395508,45.204498291015625,44.76250076293945,44.811500549316406,44.811500549316406,49122000
+2017-04-13,44.5724983215332,44.74850082397461,44.2244987487793,44.23350143432617,44.23350143432617,63492000
+2017-04-17,44.375,45.11899948120117,44.375,45.0994987487793,45.0994987487793,57094000
+2017-04-18,45.04949951171875,45.480499267578125,45.03900146484375,45.18899917602539,45.18899917602539,59984000
+2017-04-19,45.391998291015625,45.525001525878906,44.868499755859375,44.959999084472656,44.959999084472656,57404000
+2017-04-20,44.98500061035156,45.26599884033203,44.81449890136719,45.10300064086914,45.10300064086914,56288000
+2017-04-21,45.13349914550781,45.182498931884766,44.8385009765625,44.92649841308594,44.92649841308594,48410000
+2017-04-24,45.433998107910156,45.4995002746582,45.191001892089844,45.37049865722656,45.37049865722656,62458000
+2017-04-25,45.35200119018555,45.4739990234375,45.150001525878906,45.38100051879883,45.38100051879883,67612000
+2017-04-26,45.51499938964844,45.787498474121094,45.37799835205078,45.464500427246094,45.464500427246094,52178000
+2017-04-27,45.71950149536133,46.09299850463867,45.605499267578125,45.91899871826172,45.91899871826172,106110000
+2017-04-28,47.44150161743164,47.47949981689453,46.21649932861328,46.2495002746582,46.2495002746582,147294000
+2017-05-01,46.38999938964844,47.720001220703125,46.38999938964844,47.4114990234375,47.4114990234375,109330000
+2017-05-02,47.33250045776367,47.505001068115234,47.070499420166016,47.34700012207031,47.34700012207031,76976000
+2017-05-03,47.29999923706055,47.29999923706055,46.79499816894531,47.05149841308594,47.05149841308594,71654000
+2017-05-04,47.23749923706055,47.25,46.71099853515625,46.87649917602539,46.87649917602539,48368000
+2017-05-05,47.0260009765625,47.03950119018555,46.51499938964844,46.70750045776367,46.70750045776367,57328000
+2017-05-08,47.04750061035156,47.45249938964844,46.96049880981445,47.45199966430664,47.45199966430664,68314000
+2017-05-09,47.63999938964844,47.894500732421875,47.5099983215332,47.64099884033203,47.64099884033203,65242000
+2017-05-10,47.67499923706055,47.6875,47.25,47.4474983215332,47.4474983215332,41930000
+2017-05-11,47.25550079345703,47.51449966430664,47.03900146484375,47.38100051879883,47.38100051879883,43882000
+2017-05-12,47.724998474121094,48.13949966430664,47.576499938964844,48.067501068115234,48.067501068115234,72518000
+2017-05-15,47.936500549316406,48.157501220703125,47.803001403808594,47.89849853515625,47.89849853515625,85412000
+2017-05-16,48.04999923706055,48.50299835205078,48.045501708984375,48.30350112915039,48.30350112915039,62522000
+2017-05-17,47.73500061035156,48.02000045776367,47.20600128173828,47.237998962402344,47.237998962402344,102912000
+2017-05-18,47.2400016784668,48.13750076293945,47.237998962402344,47.92449951171875,47.92449951171875,78786000
+2017-05-19,48.141998291015625,48.44599914550781,47.986000061035156,47.992000579833984,47.992000579833984,79442000
+2017-05-22,48.20000076293945,48.569000244140625,48.14500045776367,48.53350067138672,48.53350067138672,52844000
+2017-05-23,48.750999450683594,48.7599983215332,48.342498779296875,48.57699966430664,48.57699966430664,48312000
+2017-05-24,48.79999923706055,49.04999923706055,48.51150131225586,49.01750183105469,49.01750183105469,48920000
+2017-05-25,49.24250030517578,49.95000076293945,49.105499267578125,49.66899871826172,49.66899871826172,96440000
+2017-05-26,49.75,49.932498931884766,49.462501525878906,49.78900146484375,49.78900146484375,69384000
+2017-05-30,49.82550048828125,50.060001373291016,49.7760009765625,49.834999084472656,49.834999084472656,65262000
+2017-05-31,50.0,50.00600051879883,49.108001708984375,49.73099899291992,49.73099899291992,78262000
+2017-06-01,49.929500579833984,49.949501037597656,49.56850051879883,49.79750061035156,49.79750061035156,49096000
+2017-06-02,49.949501037597656,50.42399978637695,49.78350067138672,50.33649826049805,50.33649826049805,75046000
+2017-06-05,50.36149978637695,50.660499572753906,50.175498962402344,50.56700134277344,50.56700134277344,54398000
+2017-06-06,50.599998474121094,50.82500076293945,50.0625,50.150001525878906,50.150001525878906,66928000
+2017-06-07,50.29750061035156,50.51250076293945,50.099998474121094,50.503501892089844,50.503501892089844,56460000
+2017-06-08,50.60300064086914,50.68050003051758,50.30550003051758,50.51350021362305,50.51350021362305,55358000
+2017-06-09,50.625,50.64950180053711,46.349998474121094,48.91550064086914,48.91550064086914,152954000
+2017-06-12,48.349998474121094,48.79750061035156,47.25,48.24549865722656,48.24549865722656,188944000
+2017-06-13,48.89950180053711,49.224998474121094,48.30500030517578,49.03950119018555,49.03950119018555,91600000
+2017-06-14,49.429500579833984,49.516998291015625,48.33549880981445,48.82350158691406,48.82350158691406,79498000
+2017-06-15,47.935001373291016,48.2864990234375,47.542999267578125,48.208499908447266,48.208499908447266,107478000
+2017-06-16,49.79999923706055,49.98749923706055,49.099998474121094,49.385501861572266,49.385501861572266,229454000
+2017-06-19,50.849998474121094,50.849998474121094,49.494998931884766,49.75849914550781,49.75849914550781,100868000
+2017-06-20,49.900001525878906,50.24399948120117,49.60100173950195,49.62950134277344,49.62950134277344,81536000
+2017-06-21,49.935001373291016,50.13600158691406,49.63249969482422,50.11149978637695,50.11149978637695,58450000
+2017-06-22,50.11149978637695,50.347999572753906,49.86000061035156,50.064998626708984,50.064998626708984,45068000
+2017-06-23,50.12699890136719,50.23099899291992,49.9010009765625,50.1870002746582,50.1870002746582,57582000
+2017-06-26,50.42499923706055,50.4900016784668,49.599998474121094,49.69900131225586,49.69900131225586,67724000
+2017-06-27,49.53450012207031,49.939998626708984,48.79999923706055,48.8390007019043,48.8390007019043,75648000
+2017-06-28,48.9275016784668,49.534000396728516,48.46049880981445,49.51649856567383,49.51649856567383,74752000
+2017-06-29,48.95000076293945,49.37799835205078,48.26250076293945,48.79650115966797,48.79650115966797,86060000
+2017-06-30,49.00600051879883,49.173500061035156,48.38050079345703,48.400001525878906,48.400001525878906,67806000
+2017-07-03,48.63949966430664,48.7244987487793,47.54999923706055,47.68299865722656,47.68299865722656,58182000
+2017-07-05,48.076499938964844,48.75,47.76250076293945,48.56999969482422,48.56999969482422,73060000
+2017-07-06,48.233001708984375,48.720001220703125,47.95100021362305,48.25699996948242,48.25699996948242,65192000
+2017-07-07,48.477500915527344,49.00550079345703,48.457000732421875,48.9379997253418,48.9379997253418,52868000
+2017-07-10,49.25,49.97200012207031,49.17499923706055,49.82350158691406,49.82350158691406,70926000
+2017-07-11,49.650001525878906,49.79949951171875,49.18600082397461,49.70650100708008,49.70650100708008,59654000
+2017-07-12,50.032501220703125,50.4275016784668,49.904998779296875,50.32550048828125,50.32550048828125,72172000
+2017-07-13,50.23099899291992,50.34400177001953,49.79499816894531,50.03150177001953,50.03150177001953,57616000
+2017-07-14,50.119998931884766,50.22249984741211,49.84450149536133,50.09049987792969,50.09049987792969,42050000
+2017-07-17,50.234500885009766,50.73749923706055,50.19049835205078,50.50199890136719,50.50199890136719,74252000
+2017-07-18,50.29999923706055,51.30149841308594,50.20000076293945,51.22249984741211,51.22249984741211,80152000
+2017-07-19,51.25,51.579498291015625,51.125,51.34349822998047,51.34349822998047,59280000
+2017-07-20,51.579498291015625,51.74850082397461,51.125999450683594,51.435001373291016,51.435001373291016,61950000
+2017-07-21,51.06399917602539,51.30500030517578,50.54999923706055,51.28350067138672,51.28350067138672,54692000
+2017-07-24,51.41699981689453,52.1505012512207,51.371498107910156,51.9474983215332,51.9474983215332,65760000
+2017-07-25,51.90250015258789,52.166500091552734,51.624000549316406,51.993499755859375,51.993499755859375,48952000
+2017-07-26,52.15999984741211,52.65999984741211,52.15999984741211,52.63999938964844,52.63999938964844,58426000
+2017-07-27,53.477500915527344,54.16550064086914,52.00899887084961,52.29999923706055,52.29999923706055,219834000
+2017-07-28,50.606998443603516,51.64250183105469,50.04999923706055,51.00199890136719,51.00199890136719,154188000
+2017-07-31,50.95249938964844,50.95249938964844,49.35100173950195,49.388999938964844,49.388999938964844,147042000
+2017-08-01,49.80550003051758,50.31999969482422,49.57899856567383,49.80950164794922,49.80950164794922,91452000
+2017-08-02,50.0885009765625,50.160499572753906,49.08649826049805,49.794498443603516,49.794498443603516,81400000
+2017-08-03,49.9734992980957,49.974998474121094,49.22949981689453,49.34600067138672,49.34600067138672,65116000
+2017-08-04,49.48400115966797,49.583499908447266,49.099998474121094,49.37900161743164,49.37900161743164,54606000
+2017-08-07,49.532501220703125,49.75,49.356998443603516,49.61349868774414,49.61349868774414,53532000
+2017-08-08,49.717498779296875,49.81399917602539,49.28950119018555,49.492000579833984,49.492000579833984,58056000
+2017-08-09,49.130001068115234,49.400001525878906,48.76350021362305,49.10049819946289,49.10049819946289,71394000
+2017-08-10,48.814998626708984,48.99300003051758,47.73400115966797,47.84600067138672,47.84600067138672,113682000
+2017-08-11,48.0,48.519500732421875,47.569000244140625,48.39950180053711,48.39950180053711,69360000
+2017-08-14,48.920501708984375,49.275001525878906,48.80950164794922,49.165000915527344,49.165000915527344,63458000
+2017-08-15,49.44499969482422,49.58700180053711,49.099998474121094,49.137001037597656,49.137001037597656,50986000
+2017-08-16,49.08250045776367,49.323001861572266,48.6609992980957,48.909000396728516,48.909000396728516,62642000
+2017-08-17,48.891998291015625,48.891998291015625,48.01599884033203,48.028499603271484,48.028499603271484,70248000
+2017-08-18,48.06999969482422,48.27149963378906,47.73249816894531,47.923500061035156,47.923500061035156,65696000
+2017-08-21,47.878501892089844,48.060001373291016,47.27299880981445,47.66450119018555,47.66450119018555,63290000
+2017-08-22,47.7760009765625,48.39649963378906,47.775001525878906,48.345001220703125,48.345001220703125,55000000
+2017-08-23,47.96900177001953,48.099998474121094,47.709999084472656,47.900001525878906,47.900001525878906,53366000
+2017-08-24,47.87099838256836,47.95000076293945,47.05699920654297,47.622501373291016,47.622501373291016,103914000
+2017-08-25,47.79999923706055,47.88100051879883,47.20500183105469,47.26300048828125,47.26300048828125,66496000
+2017-08-28,47.32699966430664,47.650001525878906,47.11249923706055,47.30099868774414,47.30099868774414,51934000
+2017-08-29,47.0,47.79999923706055,46.81650161743164,47.702999114990234,47.702999114990234,57486000
+2017-08-30,47.922000885009766,48.47050094604492,47.84550094604492,48.37950134277344,48.37950134277344,58092000
+2017-08-31,48.73500061035156,49.04999923706055,48.63800048828125,49.029998779296875,49.029998779296875,66630000
+2017-09-01,49.209999084472656,49.224998474121094,48.84400177001953,48.912498474121094,48.912498474121094,50718000
+2017-09-05,48.77000045776367,48.8385009765625,48.01850128173828,48.26350021362305,48.26350021362305,57664000
+2017-09-06,48.41600036621094,48.59199905395508,48.029998779296875,48.38999938964844,48.38999938964844,42598000
+2017-09-07,48.70000076293945,49.02949905395508,48.627498626708984,48.9734992980957,48.9734992980957,51336000
+2017-09-08,48.95500183105469,48.99399948120117,48.173500061035156,48.29499816894531,48.29499816894531,52106000
+2017-09-11,48.722999572753906,49.09700012207031,48.71099853515625,48.89799880981445,48.89799880981445,43734000
+2017-09-12,49.16350173950195,49.23350143432617,48.7760009765625,49.12900161743164,49.12900161743164,49622000
+2017-09-13,49.19850158691406,50.0,48.97100067138672,49.97999954223633,49.97999954223633,67494000
+2017-09-14,49.84000015258789,49.928001403808594,49.387001037597656,49.61050033569336,49.61050033569336,78266000
+2017-09-15,49.6505012512207,49.8125,49.201499938964844,49.339500427246094,49.339500427246094,75204000
+2017-09-18,49.52000045776367,49.63949966430664,48.40850067138672,48.70949935913086,48.70949935913086,68226000
+2017-09-19,48.86249923706055,48.9119987487793,48.37300109863281,48.49300003051758,48.49300003051758,53422000
+2017-09-20,48.589500427246094,48.740501403808594,48.108001708984375,48.660499572753906,48.660499572753906,57776000
+2017-09-21,48.56549835205078,48.584999084472656,48.10100173950195,48.23249816894531,48.23249816894531,46752000
+2017-09-22,48.050498962402344,48.28049850463867,47.72100067138672,47.755001068115234,47.755001068115234,52836000
+2017-09-25,47.46549987792969,47.47100067138672,46.644500732421875,46.989498138427734,46.989498138427734,102480000
+2017-09-26,47.27450180053711,47.43149948120117,46.587501525878906,46.93000030517578,46.93000030517578,71296000
+2017-09-27,47.400001525878906,47.76499938964844,47.165000915527344,47.54349899291992,47.54349899291992,62978000
+2017-09-28,47.59299850463867,47.98500061035156,47.505001068115234,47.81999969482422,47.81999969482422,50452000
+2017-09-29,48.00550079345703,48.24150085449219,47.91899871826172,48.067501068115234,48.067501068115234,50876000
+2017-10-02,48.20000076293945,48.365501403808594,47.60599899291992,47.95949935913086,47.95949935913086,48858000
+2017-10-03,47.900001525878906,48.18450164794922,47.51850128173828,47.85499954223633,47.85499954223633,53332000
+2017-10-04,47.71049880981445,48.38949966430664,47.70249938964844,48.272499084472656,48.272499084472656,50548000
+2017-10-05,48.5,49.07550048828125,48.481998443603516,49.04249954223633,49.04249954223633,64584000
+2017-10-06,48.78200149536133,49.787498474121094,48.78200149536133,49.479000091552734,49.479000091552734,75642000
+2017-10-09,49.6619987487793,49.92499923706055,49.375,49.54949951171875,49.54949951171875,58772000
+2017-10-10,49.833499908447266,49.897499084472656,49.005001068115234,49.36000061035156,49.36000061035156,61698000
+2017-10-11,49.563499450683594,49.775001525878906,49.334999084472656,49.75,49.75,46742000
+2017-10-12,49.84049987792969,50.422000885009766,49.619998931884766,50.04650115966797,50.04650115966797,81346000
+2017-10-13,50.349998474121094,50.38850021362305,50.05149841308594,50.14699935913086,50.14699935913086,48630000
+2017-10-16,50.422000885009766,50.47850036621094,50.051998138427734,50.31700134277344,50.31700134277344,40178000
+2017-10-17,50.27949905395508,50.57350158691406,50.21900177001953,50.45650100708008,50.45650100708008,46394000
+2017-10-18,50.4635009765625,51.115501403808594,49.82749938964844,49.849998474121094,49.849998474121094,49994000
+2017-10-19,49.5,49.5525016784668,49.012001037597656,49.330501556396484,49.330501556396484,62164000
+2017-10-20,49.67649841308594,49.73099899291992,49.099998474121094,49.14550018310547,49.14550018310547,47302000
+2017-10-23,49.33649826049805,49.3390007019043,48.125,48.314998626708984,48.314998626708984,69882000
+2017-10-24,48.45000076293945,48.99250030517578,48.25,48.79499816894531,48.79499816894531,54478000
+2017-10-25,48.900001525878906,49.22200012207031,48.3120002746582,48.64550018310547,48.64550018310547,60662000
+2017-10-26,49.01649856567383,49.14500045776367,48.4275016784668,48.621498107910156,48.621498107910156,112374000
+2017-10-27,52.90700149536133,55.27899932861328,52.52750015258789,55.04750061035156,55.04750061035156,331300000
+2017-10-30,54.7504997253418,56.13949966430664,54.678001403808594,55.54249954223633,55.54249954223633,132262000
+2017-10-31,55.45000076293945,55.527000427246094,55.055999755859375,55.263999938964844,55.263999938964844,69540000
+2017-11-01,55.27000045776367,55.44850158691406,54.83700180053711,55.183998107910156,55.183998107910156,75110000
+2017-11-02,54.890499114990234,55.09700012207031,54.34349822998047,54.71099853515625,54.71099853515625,73698000
+2017-11-03,54.557498931884766,55.63399887084961,54.42599868774414,55.58000183105469,55.58000183105469,75030000
+2017-11-06,55.45750045776367,56.27050018310547,55.438499450683594,56.03300094604492,56.03300094604492,67622000
+2017-11-07,56.23699951171875,56.529998779296875,55.875,56.15850067138672,56.15850067138672,53780000
+2017-11-08,56.14099884033203,56.777000427246094,55.955501556396484,56.64400100708008,56.64400100708008,51630000
+2017-11-09,56.29800033569336,56.48099899291992,55.78850173950195,56.45650100708008,56.45650100708008,74654000
+2017-11-10,56.30500030517578,56.587501525878906,56.202999114990234,56.26750183105469,56.26750183105469,43598000
+2017-11-13,56.150001525878906,56.994998931884766,56.117000579833984,56.458499908447266,56.458499908447266,58368000
+2017-11-14,56.50550079345703,56.900001525878906,56.19449996948242,56.84199905395508,56.84199905395508,62768000
+2017-11-15,56.35049819946289,56.587501525878906,56.08150100708008,56.33449935913086,56.33449935913086,78574000
+2017-11-16,56.507999420166016,56.90800094604492,56.502498626708984,56.864498138427734,56.864498138427734,44266000
+2017-11-17,56.91400146484375,56.939998626708984,56.29050064086914,56.49399948120117,56.49399948120117,48268000
+2017-11-20,56.48849868774414,56.67100143432617,56.127498626708984,56.31549835205078,56.31549835205078,43278000
+2017-11-21,56.643001556396484,57.0,56.40999984741211,56.9744987487793,56.9744987487793,49588000
+2017-11-22,57.04999923706055,58.01350021362305,57.04999923706055,57.80799865722656,57.80799865722656,71106000
+2017-11-24,58.03499984741211,59.34199905395508,58.03499984741211,59.29999923706055,59.29999923706055,70560000
+2017-11-27,60.132999420166016,60.670501708984375,59.557498931884766,59.791500091552734,59.791500091552734,134880000
+2017-11-28,60.24399948120117,60.266998291015625,59.42599868774414,59.68000030517578,59.68000030517578,91188000
+2017-11-29,59.7400016784668,59.7400016784668,57.259498596191406,58.063499450683594,58.063499450683594,185150000
+2017-11-30,58.35499954223633,58.92850112915039,58.0,58.837501525878906,58.837501525878906,90184000
+2017-12-01,58.602500915527344,58.98249816894531,57.599998474121094,58.11750030517578,58.11750030517578,82142000
+2017-12-04,58.692501068115234,58.7599983215332,56.400001525878906,56.6974983215332,56.6974983215332,118638000
+2017-12-05,56.41299819946289,57.9635009765625,56.23699951171875,57.07849884033203,57.07849884033203,81596000
+2017-12-06,56.89950180053711,57.794498443603516,56.80400085449219,57.61750030517578,57.61750030517578,57066000
+2017-12-07,57.829498291015625,58.15950012207031,57.54999923706055,57.989498138427734,57.989498138427734,50232000
+2017-12-08,58.52000045776367,58.63949966430664,57.85499954223633,58.099998474121094,58.099998474121094,61002000
+2017-12-11,58.22999954223633,58.494998931884766,57.849998474121094,58.44599914550781,58.44599914550781,47270000
+2017-12-12,58.32550048828125,58.68000030517578,58.080501556396484,58.25400161743164,58.25400161743164,44718000
+2017-12-13,58.5,58.54349899291992,58.01350021362305,58.20650100708008,58.20650100708008,52336000
+2017-12-14,58.18550109863281,58.89649963378906,58.122501373291016,58.7130012512207,58.7130012512207,64286000
+2017-12-15,58.951499938964844,59.13750076293945,58.46649932861328,58.957000732421875,58.957000732421875,95572000
+2017-12-18,59.368499755859375,59.73899841308594,59.045501708984375,59.52899932861328,59.52899932861328,58952000
+2017-12-19,59.45750045776367,59.64849853515625,58.957000732421875,59.36899948120117,59.36899948120117,51756000
+2017-12-20,59.525001525878906,59.54999923706055,58.79999923706055,58.88100051879883,58.88100051879883,47424000
+2017-12-21,58.79499816894531,58.958499908447266,58.38199996948242,58.737998962402344,58.737998962402344,42462000
+2017-12-22,58.604000091552734,58.73099899291992,58.39149856567383,58.417999267578125,58.417999267578125,31702000
+2017-12-26,58.417999267578125,58.91600036621094,58.02750015258789,58.8380012512207,58.8380012512207,40104000
+2017-12-27,58.99549865722656,59.364498138427734,58.78049850463867,59.112998962402344,59.112998962402344,37344000
+2017-12-28,59.45000076293945,59.505001068115234,59.21900177001953,59.30500030517578,59.30500030517578,36834000
+2017-12-29,59.11750030517578,59.20000076293945,58.375,58.4734992980957,58.4734992980957,53768000
+2018-01-02,58.599998474121094,59.5,58.5255012512207,59.45050048828125,59.45050048828125,53890000
+2018-01-03,59.415000915527344,60.27450180053711,59.415000915527344,60.209999084472656,60.209999084472656,62176000
+2018-01-04,60.25,60.79349899291992,60.233001708984375,60.47949981689453,60.47949981689453,60442000
+2018-01-05,60.8754997253418,61.457000732421875,60.5,61.457000732421875,61.457000732421875,70894000
+2018-01-08,61.79999923706055,62.65399932861328,61.60150146484375,62.34349822998047,62.34349822998047,85590000
+2018-01-09,62.845001220703125,62.96649932861328,62.0880012512207,62.6349983215332,62.6349983215332,73226000
+2018-01-10,62.25749969482422,62.71649932861328,61.86149978637695,62.71649932861328,62.71649932861328,53720000
+2018-01-11,62.98699951171875,63.8385009765625,62.823001861572266,63.83399963378906,63.83399963378906,62500000
+2018-01-12,63.669498443603516,65.28800201416016,63.669498443603516,65.26000213623047,65.26000213623047,108874000
+2018-01-16,66.1500015258789,66.99700164794922,64.61499786376953,65.24299621582031,65.24299621582031,144414000
+2018-01-17,65.61199951171875,65.69999694824219,64.04399871826172,64.75,64.75,105076000
+2018-01-18,64.69750213623047,65.2300033569336,64.20099639892578,64.66600036621094,64.66600036621094,80538000
+2018-01-19,65.5999984741211,65.6500015258789,64.64949798583984,64.72899627685547,64.72899627685547,91570000
+2018-01-22,64.8584976196289,66.37249755859375,64.83300018310547,66.3655014038086,66.3655014038086,82802000
+2018-01-23,66.90450286865234,68.24500274658203,66.86699676513672,68.12699890136719,68.12699890136719,103386000
+2018-01-24,68.74099731445312,69.40799713134766,66.9000015258789,67.87550354003906,67.87550354003906,136150000
+2018-01-25,68.4000015258789,68.91699981689453,67.88099670410156,68.89749908447266,68.89749908447266,95060000
+2018-01-26,69.60050201416016,70.12650299072266,69.04550170898438,70.10250091552734,70.10250091552734,97146000
+2018-01-29,70.45899963378906,71.56950378417969,70.02200317382812,70.88400268554688,70.88400268554688,114038000
+2018-01-30,70.15850067138672,71.9625015258789,69.5999984741211,71.89099884033203,71.89099884033203,117438000
+2018-01-31,72.56500244140625,73.62899780273438,72.50199890136719,72.54450225830078,72.54450225830078,128494000
+2018-02-01,72.25,72.99400329589844,69.25700378417969,69.5,69.5,182276000
+2018-02-02,73.86949920654297,74.9000015258789,70.69999694824219,71.49749755859375,71.49749755859375,222514000
+2018-02-05,70.13099670410156,72.9489974975586,66.03600311279297,69.5,69.5,229900000
+2018-02-06,68.072998046875,72.19950103759766,67.5895004272461,72.14199829101562,72.14199829101562,221336000
+2018-02-07,72.44999694824219,73.04949951171875,70.75749969482422,70.83899688720703,70.83899688720703,143254000
+2018-02-08,71.48400115966797,71.6875,67.49700164794922,67.5250015258789,67.5250015258789,171572000
+2018-02-09,68.67449951171875,69.17500305175781,63.29650115966797,66.9800033569336,66.9800033569336,282830000
+2018-02-12,68.2334976196289,69.69049835205078,67.20050048828125,69.3115005493164,69.3115005493164,134778000
+2018-02-13,69.29650115966797,70.98600006103516,69.17649841308594,70.72550201416016,70.72550201416016,118358000
+2018-02-14,70.3125,72.60299682617188,70.16799926757812,72.55249786376953,72.55249786376953,119184000
+2018-02-15,73.34449768066406,73.4469985961914,71.84200286865234,73.08799743652344,73.08799743652344,113054000
+2018-02-16,72.86849975585938,73.29000091552734,72.3280029296875,72.43450164794922,72.43450164794922,89452000
+2018-02-20,72.32450103759766,74.4384994506836,72.32450103759766,73.4175033569336,73.4175033569336,129984000
+2018-02-21,74.25,75.17449951171875,73.94599914550781,74.14600372314453,74.14600372314453,126088000
+2018-02-22,74.76799774169922,75.12699890136719,73.78800201416016,74.26699829101562,74.26699829101562,97162000
+2018-02-23,74.76699829101562,75.0,74.32499694824219,75.0,75.0,88362000
+2018-02-26,75.45999908447266,76.14199829101562,75.3499984741211,76.09750366210938,76.09750366210938,99100000
+2018-02-27,76.2249984741211,76.33899688720703,75.3604965209961,75.5989990234375,75.5989990234375,96176000
+2018-02-28,75.97550201416016,76.43499755859375,75.5999984741211,75.62249755859375,75.62249755859375,90300000
+2018-03-01,75.68000030517578,75.92449951171875,73.25,74.67250061035156,74.67250061035156,136704000
+2018-03-02,73.45500183105469,75.05249786376953,72.75050354003906,75.01249694824219,75.01249694824219,131752000
+2018-03-05,74.71199798583984,76.26899719238281,74.05000305175781,76.18049621582031,76.18049621582031,104678000
+2018-03-06,76.66000366210938,77.10649871826172,76.4000015258789,76.88200378417969,76.88200378417969,91234000
+2018-03-07,76.32599639892578,77.29499816894531,76.12550354003906,77.25,77.25,83482000
+2018-03-08,77.5,77.74400329589844,77.26249694824219,77.59300231933594,77.59300231933594,77252000
+2018-03-09,78.17500305175781,78.9469985961914,77.9540023803711,78.94450378417969,78.94450378417969,90686000
+2018-03-12,79.62999725341797,80.2665023803711,79.33499908447266,79.91950225830078,79.91950225830078,103484000
+2018-03-13,80.7979965209961,80.87699890136719,78.90049743652344,79.40899658203125,79.40899658203125,130638000
+2018-03-14,79.8499984741211,80.3219985961914,79.54450225830078,79.55000305175781,79.55000305175781,85188000
+2018-03-15,79.75,79.84549713134766,78.90550231933594,79.11599731445312,79.11599731445312,81394000
+2018-03-16,79.17250061035156,79.47200012207031,78.375,78.58399963378906,78.58399963378906,108500000
+2018-03-19,77.72650146484375,78.08300018310547,76.26750183105469,77.24649810791016,77.24649810791016,131616000
+2018-03-20,77.51699829101562,79.3499984741211,77.27050018310547,79.32550048828125,79.32550048828125,91632000
+2018-03-21,79.32250213623047,79.5,78.15850067138672,79.09300231933594,79.09300231933594,95016000
+2018-03-22,78.27349853515625,78.69249725341797,77.12000274658203,77.24600219726562,77.24600219726562,126412000
+2018-03-23,76.95050048828125,77.45099639892578,74.76799774169922,74.77799987792969,74.77799987792969,160120000
+2018-03-26,76.5,77.84950256347656,74.9625015258789,77.79299926757812,77.79299926757812,112494000
+2018-03-27,78.62000274658203,78.79850006103516,74.11599731445312,74.85250091552734,74.85250091552734,139992000
+2018-03-28,72.3499984741211,72.79499816894531,69.30850219726562,71.57099914550781,71.57099914550781,274106000
+2018-03-29,70.30000305175781,72.77349853515625,68.26000213623047,72.36699676513672,72.36699676513672,251622000
+2018-04-02,70.88099670410156,71.06800079345703,67.75,68.59950256347656,68.59950256347656,209272000
+2018-04-03,69.56900024414062,70.69999694824219,67.7665023803711,69.60250091552734,69.60250091552734,204624000
+2018-04-04,67.91200256347656,70.76950073242188,67.64399719238281,70.52850341796875,70.52850341796875,139646000
+2018-04-05,72.09950256347656,72.97799682617188,71.35350036621094,72.5875015258789,72.5875015258789,128270000
+2018-04-06,71.49849700927734,72.625,70.01300048828125,70.2614974975586,70.2614974975586,117646000
+2018-04-09,71.25150299072266,71.92400360107422,70.12850189208984,70.30400085449219,70.30400085449219,84164000
+2018-04-10,71.59950256347656,71.91899871826172,70.78500366210938,71.81099700927734,71.81099700927734,85082000
+2018-04-11,71.97200012207031,72.43900299072266,71.24449920654297,71.35250091552734,71.35250091552734,71650000
+2018-04-12,71.9749984741211,72.60600280761719,71.75299835205078,72.42500305175781,72.42500305175781,62700000
+2018-04-13,72.45700073242188,72.98899841308594,71.22599792480469,71.53949737548828,71.53949737548828,73706000
+2018-04-16,72.25,72.3499984741211,71.3740005493164,72.07499694824219,72.07499694824219,56172000
+2018-04-17,73.11499786376953,75.3594970703125,72.85099792480469,75.19149780273438,75.19149780273438,102288000
+2018-04-18,75.73249816894531,76.69000244140625,75.20549774169922,76.39199829101562,76.39199829101562,104550000
+2018-04-19,77.16100311279297,78.4260025024414,76.9530029296875,77.84549713134766,77.84549713134766,130474000
+2018-04-20,78.05999755859375,78.05999755859375,75.80449676513672,76.37449645996094,76.37449645996094,110832000
+2018-04-23,77.33450317382812,77.4000015258789,75.17050170898438,75.89299774169922,75.89299774169922,89308000
+2018-04-24,76.79000091552734,76.9749984741211,72.42250061035156,73.00450134277344,73.00450134277344,149894000
+2018-04-25,72.9000015258789,73.49949645996094,70.7509994506836,73.00849914550781,73.00849914550781,131746000
+2018-04-26,74.25050354003906,76.47100067138672,73.92500305175781,75.89800262451172,75.89800262451172,176022000
+2018-04-27,81.70050048828125,81.90499877929688,78.36949920654297,78.63099670410156,78.63099670410156,261064000
+2018-04-30,79.125,79.80000305175781,78.0469970703125,78.30650329589844,78.30650329589844,109282000
+2018-05-01,78.16100311279297,79.25,77.60900115966797,79.11299896240234,79.11299896240234,91442000
+2018-05-02,79.04900360107422,79.42500305175781,78.31800079345703,78.48400115966797,78.48400115966797,87206000
+2018-05-03,78.00050354003906,78.73999786376953,77.3010025024414,78.60399627685547,78.60399627685547,85038000
+2018-05-04,78.12249755859375,79.24500274658203,78.1094970703125,79.04750061035156,79.04750061035156,68872000
+2018-05-07,79.46700286865234,80.34750366210938,79.3915023803711,80.00700378417969,80.00700378417969,76038000
+2018-05-08,79.75,79.84400177001953,79.12550354003906,79.61949920654297,79.61949920654297,61358000
+2018-05-09,80.0,80.4000015258789,79.5999984741211,80.4000015258789,80.4000015258789,72746000
+2018-05-10,80.42400360107422,80.77999877929688,80.1719970703125,80.4540023803711,80.4540023803711,56350000
+2018-05-11,80.54949951171875,80.55500030517578,79.89450073242188,80.14550018310547,80.14550018310547,45278000
+2018-05-14,80.19999694824219,80.55899810791016,80.00250244140625,80.0770034790039,80.0770034790039,50190000
+2018-05-15,79.38999938964844,79.38999938964844,78.26100158691406,78.80599975585938,78.80599975585938,101550000
+2018-05-16,78.875,79.72149658203125,78.83350372314453,79.36399841308594,79.36399841308594,51412000
+2018-05-17,79.02799987792969,79.7020034790039,78.6500015258789,79.08799743652344,79.08799743652344,42952000
+2018-05-18,79.06649780273438,79.17949676513672,78.6050033569336,78.71849822998047,78.71849822998047,52852000
+2018-05-21,79.25,79.60250091552734,78.75,79.27300262451172,79.27300262451172,58504000
+2018-05-22,79.49449920654297,79.49449920654297,78.76249694824219,79.06999969482422,79.06999969482422,42312000
+2018-05-23,78.55249786376953,80.09300231933594,78.31700134277344,80.09300231933594,80.09300231933594,67238000
+2018-05-24,79.90149688720703,80.41200256347656,79.41899871826172,80.15350341796875,80.15350341796875,68600000
+2018-05-25,80.1500015258789,80.70600128173828,80.02249908447266,80.50749969482422,80.50749969482422,53968000
+2018-05-29,80.0354995727539,81.0895004272461,80.00749969482422,80.64350128173828,80.64350128173828,76930000
+2018-05-30,80.90499877929688,81.30000305175781,80.64649963378906,81.24449920654297,81.24449920654297,58148000
+2018-05-31,81.1500015258789,81.75,81.06749725341797,81.48100280761719,81.48100280761719,63326000
+2018-06-01,81.85150146484375,82.33650207519531,81.75450134277344,82.0770034790039,82.0770034790039,66268000
+2018-06-04,82.44499969482422,83.28399658203125,82.27449798583984,83.26349639892578,83.26349639892578,63754000
+2018-06-05,83.64949798583984,84.94999694824219,83.50299835205078,84.81749725341797,84.81749725341797,95644000
+2018-06-06,85.22550201416016,85.7249984741211,84.32350158691406,84.7874984741211,84.7874984741211,109464000
+2018-06-07,84.9280014038086,84.99500274658203,83.80549621582031,84.46499633789062,84.46499633789062,75314000
+2018-06-08,84.05599975585938,84.47200012207031,83.65049743652344,84.19950103759766,84.19950103759766,59102000
+2018-06-11,84.07550048828125,84.71199798583984,84.02950286865234,84.45600128173828,84.45600128173828,46710000
+2018-06-12,84.6500015258789,84.97550201416016,84.57599639892578,84.9375,84.9375,45184000
+2018-06-13,85.1405029296875,85.6875,85.00599670410156,85.24299621582031,85.24299621582031,66550000
+2018-06-14,85.67400360107422,86.23999786376953,85.44349670410156,86.19300079345703,86.19300079345703,63488000
+2018-06-15,85.69999694824219,86.04350280761719,85.4260025024414,85.79850006103516,85.79850006103516,95552000
+2018-06-18,85.31300354003906,86.33699798583984,85.12799835205078,86.18949890136719,86.18949890136719,62154000
+2018-06-19,85.4520034790039,86.80549621582031,85.01950073242188,86.73899841308594,86.73899841308594,85802000
+2018-06-20,87.125,88.14649963378906,87.06800079345703,87.50399780273438,87.50399780273438,86652000
+2018-06-21,88.0,88.15499877929688,85.87799835205078,86.51100158691406,86.51100158691406,98822000
+2018-06-22,87.13099670410156,87.1500015258789,85.59500122070312,85.78350067138672,85.78350067138672,81502000
+2018-06-25,85.12550354003906,85.25,82.31549835205078,83.15750122070312,83.15750122070312,150224000
+2018-06-26,83.61849975585938,85.07849884033203,83.16699981689453,84.55449676513672,84.55449676513672,87732000
+2018-06-27,85.40550231933594,85.59750366210938,83.0,83.02549743652344,83.02549743652344,97444000
+2018-06-28,83.62699890136719,85.2750015258789,83.05850219726562,85.07250213623047,85.07250213623047,90594000
+2018-06-29,85.8499984741211,86.17050170898438,84.71600341796875,84.98999786376953,84.98999786376953,90870000
+2018-07-02,84.13500213623047,85.69450378417969,83.90299987792969,85.68900299072266,85.68900299072266,63714000
+2018-07-03,86.197998046875,86.25,84.6240005493164,84.697998046875,84.697998046875,43546000
+2018-07-05,85.26899719238281,85.53450012207031,84.10749816894531,84.98650360107422,84.98650360107422,59662000
+2018-07-06,84.80000305175781,85.76349639892578,84.58350372314453,85.53150177001953,85.53150177001953,53006000
+2018-07-09,86.20249938964844,86.97799682617188,85.8115005493164,86.95099639892578,86.95099639892578,60240000
+2018-07-10,86.92649841308594,87.5,86.55000305175781,87.15350341796875,87.15350341796875,60058000
+2018-07-11,86.89949798583984,87.8479995727539,86.69999694824219,87.75,87.75,64196000
+2018-07-12,88.22550201416016,89.9000015258789,88.10900115966797,89.83100128173828,89.83100128173828,90654000
+2018-07-13,90.19650268554688,90.76499938964844,89.7614974975586,90.65149688720703,90.65149688720703,87664000
+2018-07-16,91.09750366210938,92.09750366210938,90.72250366210938,91.12449645996094,91.12449645996094,109324000
+2018-07-17,90.5780029296875,92.58450317382812,89.86900329589844,92.19650268554688,92.19650268554688,113658000
+2018-07-18,92.4000015258789,92.94400024414062,91.5634994506836,92.14600372314453,92.14600372314453,97238000
+2018-07-19,91.4729995727539,92.05000305175781,90.5634994506836,90.64849853515625,90.64849853515625,93538000
+2018-07-20,91.25050354003906,91.74199676513672,90.50299835205078,90.68499755859375,90.68499755859375,77688000
+2018-07-23,90.6104965209961,90.94999694824219,88.49949645996094,90.0999984741211,90.0999984741211,77770000
+2018-07-24,91.45050048828125,92.0,90.46900177001953,91.46199798583984,91.46199798583984,85574000
+2018-07-25,91.46499633789062,93.19200134277344,91.13200378417969,93.18049621582031,93.18049621582031,74764000
+2018-07-26,91.94999694824219,92.23400115966797,90.2249984741211,90.4000015258789,90.4000015258789,198488000
+2018-07-27,93.80249786376953,94.00250244140625,90.32649993896484,90.8635025024414,90.8635025024414,193620000
+2018-07-30,91.36650085449219,91.4749984741211,88.3010025024414,88.96099853515625,88.96099853515625,131246000
+2018-07-31,89.32450103759766,90.09149932861328,86.96600341796875,88.87200164794922,88.87200164794922,114774000
+2018-08-01,89.19999694824219,89.9219970703125,88.8010025024414,89.8584976196289,89.8584976196289,83062000
+2018-08-02,89.4384994506836,91.8280029296875,89.30000305175781,91.71649932861328,91.71649932861328,87094000
+2018-08-03,91.88700103759766,92.05000305175781,91.07499694824219,91.16449737548828,91.16449737548828,69210000
+2018-08-06,91.29049682617188,92.38849639892578,90.94599914550781,92.38749694824219,92.38749694824219,67836000
+2018-08-07,92.72650146484375,93.48600006103516,92.3134994506836,93.1240005493164,93.1240005493164,67550000
+2018-08-08,93.05000305175781,94.57550048828125,92.7249984741211,94.32599639892578,94.32599639892578,79260000
+2018-08-09,94.0999984741211,95.72850036621094,93.8740005493164,94.9260025024414,94.9260025024414,97208000
+2018-08-10,94.42549896240234,94.9749984741211,93.9104995727539,94.31500244140625,94.31500244140625,72798000
+2018-08-13,94.92500305175781,96.25,94.68350219726562,94.80999755859375,94.80999755859375,110630000
+2018-08-14,95.96949768066406,96.05049896240234,95.0,95.98249816894531,95.98249816894531,79722000
+2018-08-15,95.47750091552734,95.81050109863281,93.489501953125,94.13099670410156,94.13099670410156,154014000
+2018-08-16,95.1969985961914,95.25,94.17749786376953,94.32599639892578,94.32599639892578,79142000
+2018-08-17,94.29000091552734,94.4000015258789,92.77749633789062,94.11100006103516,94.11100006103516,82086000
+2018-08-20,94.52850341796875,94.5875015258789,93.3030014038086,93.83550262451172,93.83550262451172,57240000
+2018-08-21,94.0,94.88749694824219,93.72049713134766,94.1709976196289,94.1709976196289,62112000
+2018-08-22,93.83200073242188,95.29000091552734,93.83200073242188,95.24500274658203,95.24500274658203,61610000
+2018-08-23,95.3584976196289,95.9749984741211,95.03800201416016,95.1449966430664,95.1449966430664,71260000
+2018-08-24,95.52549743652344,95.80049896240234,95.12699890136719,95.26950073242188,95.26950073242188,56018000
+2018-08-27,95.75,96.38500213623047,95.46399688720703,96.38400268554688,96.38400268554688,71380000
+2018-08-28,96.8864974975586,97.08899688720703,96.44100189208984,96.64099884033203,96.64099884033203,62014000
+2018-08-29,97.67250061035156,99.93450164794922,97.4469985961914,99.90499877929688,99.90499877929688,130636000
+2018-08-30,99.87100219726562,101.27850341796875,99.34500122070312,100.11900329589844,100.11900329589844,145546000
+2018-08-31,100.3499984741211,101.11900329589844,100.23699951171875,100.635498046875,100.635498046875,84088000
+2018-09-04,101.32499694824219,102.5250015258789,100.6500015258789,101.97550201416016,101.97550201416016,114422000
+2018-09-05,101.90550231933594,102.01899719238281,99.49449920654297,99.74099731445312,99.74099731445312,164412000
+2018-09-06,100.32550048828125,100.375,96.760498046875,97.91549682617188,97.91549682617188,149774000
+2018-09-07,96.93550109863281,98.76000213623047,96.86750030517578,97.60350036621094,97.60350036621094,97852000
+2018-09-10,98.55000305175781,98.6520004272461,96.57599639892578,96.95050048828125,96.95050048828125,90896000
+2018-09-11,96.41349792480469,99.44400024414062,95.8499984741211,99.35749816894531,99.35749816894531,100672000
+2018-09-12,99.69999694824219,100.0,98.12200164794922,99.5,99.5,88280000
+2018-09-13,100.0,100.43800354003906,99.10150146484375,99.49349975585938,99.49349975585938,72430000
+2018-09-14,99.64649963378906,99.68250274658203,97.96099853515625,98.5094985961914,98.5094985961914,72840000
+2018-09-17,97.73650360107422,97.84100341796875,94.37049865722656,95.40149688720703,95.40149688720703,141004000
+2018-09-18,95.93250274658203,97.91000366210938,95.77200317382812,97.05249786376953,97.05249786376953,85374000
+2018-09-19,97.0250015258789,97.04149627685547,95.24500274658203,96.32099914550781,96.32099914550781,81136000
+2018-09-20,96.92900085449219,97.75,96.61250305175781,97.21499633789062,97.21499633789062,63098000
+2018-09-21,97.71099853515625,97.8655014038086,95.5250015258789,95.75050354003906,95.75050354003906,137118000
+2018-09-24,95.18949890136719,96.84400177001953,93.25,96.71800231933594,96.71800231933594,84274000
+2018-09-25,97.1449966430664,98.79550170898438,96.94249725341797,98.72750091552734,98.72750091552734,90768000
+2018-09-26,98.42500305175781,99.76249694824219,98.07599639892578,98.74250030517578,98.74250030517578,86270000
+2018-09-27,99.66200256347656,100.80799865722656,99.42900085449219,100.64900207519531,100.64900207519531,86588000
+2018-09-28,100.22049713134766,101.32599639892578,99.822998046875,100.1500015258789,100.1500015258789,81702000
+2018-10-01,101.09950256347656,101.65950012207031,100.18000030517578,100.21800231933594,100.21800231933594,69210000
+2018-10-02,99.99949645996094,100.66950225830078,98.28849792480469,98.56549835205078,98.56549835205078,108014000
+2018-10-03,99.08499908447266,99.48500061035156,97.4905014038086,97.63800048828125,97.63800048828125,105062000
+2018-10-04,97.44999694824219,97.80000305175781,94.82849884033203,95.47100067138672,95.47100067138672,145140000
+2018-10-05,95.89949798583984,96.4540023803711,93.1415023803711,94.48249816894531,94.48249816894531,136446000
+2018-10-08,93.69999694824219,95.0999984741211,91.53299713134766,93.22100067138672,93.22100067138672,147864000
+2018-10-09,92.99949645996094,94.83399963378906,92.61599731445312,93.51599884033203,93.51599884033203,95458000
+2018-10-10,92.89450073242188,92.9280014038086,87.72049713134766,87.76249694824219,87.76249694824219,219778000
+2018-10-11,86.19999694824219,87.7699966430664,84.25499725341797,85.96800231933594,85.96800231933594,278718000
+2018-10-12,90.4000015258789,90.44750213623047,87.12650299072266,89.43049621582031,89.43049621582031,188892000
+2018-10-15,89.75,89.75250244140625,86.71150207519531,88.04750061035156,88.04750061035156,128744000
+2018-10-16,89.17500305175781,91.19400024414062,88.07749938964844,90.99800109863281,90.99800109863281,117198000
+2018-10-17,92.1395034790039,92.25,90.3499984741211,91.58650207519531,91.58650207519531,105904000
+2018-10-18,91.07450103759766,91.50749969482422,88.39350128173828,88.53600311279297,88.53600311279297,117480000
+2018-10-19,89.25800323486328,90.45500183105469,87.6500015258789,88.20149993896484,88.20149993896484,118144000
+2018-10-22,89.19999694824219,90.4749984741211,87.80000305175781,89.46499633789062,89.46499633789062,90000000
+2018-10-23,87.11199951171875,88.81700134277344,85.69999694824219,88.43499755859375,88.43499755859375,134478000
+2018-10-24,88.68499755859375,88.885498046875,82.8280029296875,83.20999908447266,83.20999908447266,138568000
+2018-10-25,85.16699981689453,89.7405014038086,84.60050201416016,89.1084976196289,89.1084976196289,205714000
+2018-10-26,82.47949981689453,84.9229965209961,80.1500015258789,82.1405029296875,82.1405029296875,299276000
+2018-10-29,83.0,83.28700256347656,74.75,76.94400024414062,76.94400024414062,277322000
+2018-10-30,74.30799865722656,77.04949951171875,73.81800079345703,76.52100372314453,76.52100372314453,249202000
+2018-10-31,78.49949645996094,81.19550323486328,78.25450134277344,79.90049743652344,79.90049743652344,187804000
+2018-11-01,81.17649841308594,83.52249908447266,79.9219970703125,83.27649688720703,83.27649688720703,162710000
+2018-11-02,83.92949676513672,84.87200164794922,82.59149932861328,83.27649688720703,83.27649688720703,139110000
+2018-11-05,82.87850189208984,82.90450286865234,79.81800079345703,81.38999938964844,81.38999938964844,112494000
+2018-11-06,80.9175033569336,83.25,80.72750091552734,82.1405029296875,82.1405029296875,85148000
+2018-11-07,83.6500015258789,87.96150207519531,83.2040023803711,87.77449798583984,87.77449798583984,163844000
+2018-11-08,87.75,89.19999694824219,86.25550079345703,87.74549865722656,87.74549865722656,130698000
+2018-11-09,86.625,87.19599914550781,85.09349822998047,85.62149810791016,85.62149810791016,118044000
+2018-11-12,84.91200256347656,85.42749786376953,81.50050354003906,81.84249877929688,81.84249877929688,136124000
+2018-11-13,82.4645004272461,83.85299682617188,80.6875,81.55850219726562,81.55850219726562,118666000
+2018-11-14,82.81600189208984,83.6500015258789,79.85350036621094,79.95050048828125,79.95050048828125,129738000
+2018-11-15,79.05049896240234,81.24099731445312,77.32550048828125,80.97200012207031,80.97200012207031,168546000
+2018-11-16,79.375,80.7239990234375,78.65599822998047,79.67050170898438,79.67050170898438,121322000
+2018-11-19,78.85050201416016,79.05950164794922,75.16799926757812,75.614501953125,75.614501953125,155800000
+2018-11-20,71.875,76.73750305175781,71.0,74.77300262451172,74.77300262451172,217576000
+2018-11-21,77.14949798583984,77.5,75.75,75.83650207519531,75.83650207519531,114336000
+2018-11-23,75.8499984741211,76.80999755859375,75.09049987792969,75.10299682617188,75.10299682617188,54152000
+2018-11-26,76.94999694824219,79.2405014038086,76.21099853515625,79.06649780273438,79.06649780273438,125154000
+2018-11-27,78.79949951171875,79.88249969482422,77.90049743652344,79.07099914550781,79.07099914550781,115664000
+2018-11-28,80.69599914550781,84.07250213623047,80.06099700927734,83.88749694824219,83.88749694824219,169174000
+2018-11-29,83.74949645996094,84.49949645996094,82.61650085449219,83.67849731445312,83.67849731445312,132264000
+2018-11-30,83.9749984741211,84.80000305175781,83.32499694824219,84.50849914550781,84.50849914550781,115236000
+2018-12-03,88.4729995727539,88.91699981689453,86.5,88.61799621582031,88.61799621582031,137246000
+2018-12-04,87.80000305175781,88.51699829101562,83.25,83.41999816894531,83.41999816894531,173890000
+2018-12-06,80.74349975585938,85.05249786376953,80.49250030517578,84.95950317382812,84.95950317382812,175788000
+2018-12-07,85.25350189208984,85.94650268554688,81.27300262451172,81.45649719238281,81.45649719238281,151522000
+2018-12-10,81.19200134277344,82.89949798583984,79.54350280761719,82.05149841308594,82.05149841308594,149896000
+2018-12-11,83.9000015258789,83.97350311279297,80.9800033569336,82.16200256347656,82.16200256347656,124894000
+2018-12-12,83.44999694824219,85.24949645996094,83.01349639892578,83.177001953125,83.177001953125,131960000
+2018-12-13,84.0,84.60600280761719,82.07499694824219,82.91899871826172,82.91899871826172,105426000
+2018-12-14,81.9000015258789,82.12850189208984,79.25,79.59549713134766,79.59549713134766,127344000
+2018-12-17,78.30000305175781,78.80650329589844,75.25050354003906,76.04550170898438,76.04550170898438,176596000
+2018-12-18,77.0,78.37750244140625,76.15049743652344,77.5739974975586,77.5739974975586,130460000
+2018-12-19,77.15249633789062,79.22650146484375,74.15899658203125,74.75399780273438,74.75399780273438,175844000
+2018-12-20,74.19999694824219,75.4749984741211,71.6344985961914,73.04149627685547,73.04149627685547,199836000
+2018-12-21,73.24949645996094,74.0,68.197998046875,68.87249755859375,68.87249755859375,272806000
+2018-12-24,67.30000305175781,69.80149841308594,65.3499984741211,67.197998046875,67.197998046875,144400000
+2018-12-26,68.44450378417969,73.65799713134766,68.15049743652344,73.54499816894531,73.54499816894531,208236000
+2018-12-27,72.70999908447266,73.44999694824219,69.5155029296875,73.08200073242188,73.08200073242188,194440000
+2018-12-28,73.6675033569336,75.67350006103516,72.44999694824219,73.9010009765625,73.9010009765625,176580000
+2018-12-31,75.54000091552734,76.03800201416016,74.3499984741211,75.09850311279297,75.09850311279297,139090000
+2019-01-02,73.26000213623047,77.66799926757812,73.04650115966797,76.95649719238281,76.95649719238281,159662000
+2019-01-03,76.00050354003906,76.9000015258789,74.85549926757812,75.01399993896484,75.01399993896484,139512000
+2019-01-04,76.5,79.69999694824219,75.91549682617188,78.76950073242188,78.76950073242188,183652000
+2019-01-07,80.1155014038086,81.72799682617188,79.45950317382812,81.47550201416016,81.47550201416016,159864000
+2019-01-08,83.2344970703125,83.83049774169922,80.83049774169922,82.8290023803711,82.8290023803711,177628000
+2019-01-09,82.64900207519531,83.38999938964844,82.06999969482422,82.97100067138672,82.97100067138672,126976000
+2019-01-10,82.05049896240234,83.1624984741211,81.08100128173828,82.81099700927734,82.81099700927734,130154000
+2019-01-11,82.02749633789062,83.0145034790039,81.81099700927734,82.02799987792969,82.02799987792969,93724000
+2019-01-14,80.75,82.41000366210938,79.75749969482422,80.8604965209961,80.8604965209961,120118000
+2019-01-15,81.5999984741211,83.75800323486328,81.30049896240234,83.72799682617188,83.72799682617188,119970000
+2019-01-16,84.21099853515625,85.25,83.79399871826172,84.18900299072266,84.18900299072266,127338000
+2019-01-17,84.0,85.00849914550781,83.875,84.66100311279297,84.66100311279297,84178000
+2019-01-18,85.5999984741211,85.80999755859375,84.5770034790039,84.80999755859375,84.80999755859375,120410000
+2019-01-22,84.05000305175781,84.09349822998047,80.51000213623047,81.6084976196289,81.6084976196289,128336000
+2019-01-23,82.80000305175781,82.87149810791016,80.5999984741211,82.0009994506836,82.0009994506836,104504000
+2019-01-24,82.05349731445312,82.86299896240234,81.58899688720703,82.74649810791016,82.74649810791016,81798000
+2019-01-25,83.5250015258789,84.17400360107422,83.08049774169922,83.52850341796875,83.52850341796875,98918000
+2019-01-28,82.17949676513672,82.25,80.70449829101562,81.89450073242188,81.89450073242188,96754000
+2019-01-29,81.5634994506836,81.61900329589844,79.53600311279297,79.69400024414062,79.69400024414062,92656000
+2019-01-30,81.1500015258789,83.84750366210938,80.98400115966797,83.52149963378906,83.52149963378906,115676000
+2019-01-31,84.64250183105469,86.82050323486328,83.9540023803711,85.9365005493164,85.9365005493164,218206000
+2019-02-01,81.94400024414062,83.65299987792969,81.10050201416016,81.3115005493164,81.3115005493164,230124000
+2019-02-04,81.1500015258789,82.48149871826172,80.67500305175781,81.66549682617188,81.66549682617188,98582000
+2019-02-05,82.16699981689453,83.26300048828125,82.125,82.94049835205078,82.94049835205078,89062000
+2019-02-06,83.5374984741211,83.61299896240234,81.66699981689453,82.01300048828125,82.01300048828125,78798000
+2019-02-07,81.25,81.2770004272461,79.64550018310547,80.71849822998047,80.71849822998047,92532000
+2019-02-08,79.30000305175781,79.42949676513672,78.33799743652344,79.41100311279297,79.41100311279297,113150000
+2019-02-11,80.04900360107422,80.4645004272461,79.30000305175781,79.55000305175781,79.55000305175781,66346000
+2019-02-12,80.19999694824219,81.97000122070312,79.94400024414062,81.90049743652344,81.90049743652344,97172000
+2019-02-13,82.3499984741211,82.81900024414062,81.85549926757812,82.0,82.0,71206000
+2019-02-14,81.2249984741211,81.8949966430664,80.3030014038086,81.13249969482422,81.13249969482422,82410000
+2019-02-15,81.39299774169922,81.44550323486328,80.2249984741211,80.39749908447266,80.39749908447266,86878000
+2019-02-19,80.05000305175781,81.69999694824219,80.02799987792969,81.37899780273438,81.37899780273438,73634000
+2019-02-20,81.5,81.74649810791016,80.50599670410156,81.1050033569336,81.1050033569336,66752000
+2019-02-21,80.99250030517578,81.1780014038086,80.04550170898438,80.97200012207031,80.97200012207031,69668000
+2019-02-22,81.17500305175781,81.74700164794922,81.05850219726562,81.5780029296875,81.5780029296875,61924000
+2019-02-25,82.07250213623047,82.7300033569336,81.51950073242188,81.6500015258789,81.6500015258789,63690000
+2019-02-26,81.29900360107422,81.99949645996094,80.80650329589844,81.81999969482422,81.81999969482422,53316000
+2019-02-27,81.40899658203125,82.09049987792969,80.75499725341797,82.05449676513672,82.05449676513672,62976000
+2019-02-28,81.76249694824219,82.5885009765625,81.69149780273438,81.99150085449219,81.99150085449219,60518000
+2019-03-01,82.75650024414062,83.71299743652344,82.55000305175781,83.58650207519531,83.58650207519531,99498000
+2019-03-04,84.25,85.47149658203125,83.71800231933594,84.80850219726562,84.80850219726562,123348000
+2019-03-05,85.14749908447266,85.38999938964844,84.45050048828125,84.62149810791016,84.62149810791016,73630000
+2019-03-06,84.79850006103516,84.88749694824219,83.41400146484375,83.44750213623047,83.44750213623047,79920000
+2019-03-07,83.36849975585938,83.48750305175781,81.02549743652344,81.29750061035156,81.29750061035156,99140000
+2019-03-08,80.20050048828125,81.13600158691406,79.32849884033203,81.04000091552734,81.04000091552734,93340000
+2019-03-11,81.30599975585938,83.614501953125,81.30049896240234,83.53099822998047,83.53099822998047,77528000
+2019-03-12,83.44999694824219,84.2135009765625,83.04900360107422,83.65499877929688,83.65499877929688,72290000
+2019-03-13,84.1500015258789,85.0,83.96749877929688,84.54049682617188,84.54049682617188,71040000
+2019-03-14,84.55999755859375,85.0999984741211,84.21700286865234,84.31099700927734,84.31099700927734,58932000
+2019-03-15,85.1500015258789,85.94000244140625,84.65650177001953,85.61799621582031,85.61799621582031,151018000
+2019-03-18,85.63500213623047,87.5,85.63150024414062,87.10749816894531,87.10749816894531,108582000
+2019-03-19,87.67549896240234,89.20800018310547,87.67549896240234,88.09249877929688,88.09249877929688,127284000
+2019-03-20,88.49700164794922,89.9749984741211,88.35150146484375,89.8635025024414,89.8635025024414,125312000
+2019-03-21,89.81300354003906,91.1875,89.36399841308594,90.96299743652344,90.96299743652344,115356000
+2019-03-22,90.50849914550781,90.9489974975586,88.15550231933594,88.2385025024414,88.2385025024414,127260000
+2019-03-25,87.8895034790039,89.13400268554688,87.375,88.71299743652344,88.71299743652344,102076000
+2019-03-26,89.6500015258789,90.28849792480469,88.66799926757812,89.18800354003906,89.18800354003906,97318000
+2019-03-27,89.20649719238281,89.375,87.28399658203125,88.28500366210938,88.28500366210938,86496000
+2019-03-28,88.5,88.89649963378906,87.67350006103516,88.6709976196289,88.6709976196289,60860000
+2019-03-29,89.3290023803711,89.64299774169922,88.83149719238281,89.0374984741211,89.0374984741211,66416000
+2019-04-01,90.00550079345703,90.78350067138672,89.9365005493164,90.70950317382812,90.70950317382812,84776000
+2019-04-02,90.5510025024414,91.0,90.25599670410156,90.6989974975586,90.6989974975586,68962000
+2019-04-03,91.33599853515625,91.5,90.48100280761719,91.03500366210938,91.03500366210938,78522000
+2019-04-04,91.03250122070312,91.4375,90.20999908447266,90.94300079345703,90.94300079345703,72478000
+2019-04-05,91.44999694824219,91.92900085449219,91.2594985961914,91.86399841308594,91.86399841308594,72810000
+2019-04-08,91.6614990234375,92.51000213623047,91.25550079345703,92.49299621582031,92.49299621582031,75056000
+2019-04-09,92.27449798583984,92.65450286865234,91.58899688720703,91.79199981689453,91.79199981689453,74288000
+2019-04-10,92.05000305175781,92.4000015258789,91.44049835205078,92.36650085449219,92.36650085449219,59280000
+2019-04-11,92.43499755859375,92.49749755859375,92.0155029296875,92.20349884033203,92.20349884033203,53096000
+2019-04-12,92.41999816894531,92.57499694824219,92.06500244140625,92.15299987792969,92.15299987792969,62288000
+2019-04-15,92.0999984741211,92.34249877929688,90.94499969482422,92.24349975585938,92.24349975585938,74488000
+2019-04-16,92.56749725341797,93.4885025024414,92.4000015258789,93.1520004272461,93.1520004272461,60892000
+2019-04-17,93.64949798583984,93.82350158691406,93.02200317382812,93.24099731445312,93.24099731445312,57870000
+2019-04-18,93.43949890136719,93.54100036621094,92.9739990234375,93.08450317382812,93.08450317382812,54998000
+2019-04-22,92.7699966430664,94.4209976196289,92.28199768066406,94.3655014038086,94.3655014038086,67476000
+2019-04-23,94.55999755859375,96.46299743652344,94.47899627685547,96.1884994506836,96.1884994506836,92808000
+2019-04-24,96.25,96.4844970703125,94.90799713134766,95.0875015258789,95.0875015258789,73516000
+2019-04-25,95.8499984741211,96.12249755859375,95.0155029296875,95.11250305175781,95.11250305175781,121982000
+2019-04-26,96.44999694824219,97.55000305175781,94.9000015258789,97.53150177001953,97.53150177001953,168652000
+2019-04-29,97.44999694824219,97.81700134277344,96.70449829101562,96.92150115966797,96.92150115966797,80426000
+2019-04-30,96.50499725341797,96.7854995727539,95.34750366210938,96.32599639892578,96.32599639892578,70120000
+2019-05-01,96.65450286865234,97.18199920654297,95.52749633789062,95.57599639892578,95.57599639892578,62340000
+2019-05-02,95.66649627685547,96.07749938964844,94.09349822998047,95.04100036621094,95.04100036621094,79258000
+2019-05-03,97.44999694824219,98.22000122070312,96.80000305175781,98.12300109863281,98.12300109863281,127632000
+2019-05-06,95.89900207519531,97.94999694824219,95.5250015258789,97.52749633789062,97.52749633789062,108356000
+2019-05-07,96.99949645996094,97.45500183105469,95.16899871826172,96.05000305175781,96.05000305175781,118042000
+2019-05-08,95.94349670410156,96.76850128173828,95.5,95.88849639892578,95.88849639892578,81572000
+2019-05-09,95.0,95.47000122070312,93.80000305175781,94.99349975585938,94.99349975585938,106166000
+2019-05-10,94.9000015258789,95.18949890136719,92.80000305175781,94.4990005493164,94.4990005493164,114360000
+2019-05-13,91.8280029296875,92.3270034790039,90.9000015258789,91.13400268554688,91.13400268554688,115668000
+2019-05-14,91.9749984741211,92.62200164794922,90.7874984741211,92.00599670410156,92.00599670410156,92582000
+2019-05-15,91.39749908447266,93.72149658203125,91.1500015258789,93.55750274658203,93.55750274658203,93852000
+2019-05-16,94.2969970703125,95.87550354003906,94.114501953125,95.37850189208984,95.37850189208984,94156000
+2019-05-17,94.65249633789062,95.52649688720703,93.36650085449219,93.44999694824219,93.44999694824219,94732000
+2019-05-20,92.6344985961914,93.38899993896484,91.7770004272461,92.94850158691406,92.94850158691406,75964000
+2019-05-21,93.739501953125,93.94999694824219,92.30000305175781,92.8759994506836,92.8759994506836,80102000
+2019-05-22,92.58899688720703,93.57450103759766,92.55000305175781,92.98400115966797,92.98400115966797,58732000
+2019-05-23,91.82949829101562,92.19999694824219,90.20999908447266,90.77400207519531,90.77400207519531,88486000
+2019-05-24,91.79450225830078,92.08799743652344,90.89250183105469,91.16400146484375,91.16400146484375,67394000
+2019-05-28,91.63749694824219,92.4635009765625,91.36750030517578,91.82150268554688,91.82150268554688,64000000
+2019-05-29,91.15599822998047,91.5,90.37650299072266,90.95950317382812,90.95950317382812,85580000
+2019-05-30,91.27449798583984,91.47350311279297,90.3915023803711,90.81600189208984,90.81600189208984,62938000
+2019-05-31,89.50050354003906,89.77950286865234,88.63500213623047,88.75350189208984,88.75350189208984,92376000
+2019-06-03,88.00050354003906,88.31449890136719,83.5999984741211,84.6344985961914,84.6344985961914,181974000
+2019-06-04,84.96199798583984,86.54100036621094,84.04450225830078,86.47799682617188,86.47799682617188,113582000
+2019-06-05,87.4800033569336,87.5999984741211,85.76249694824219,86.92500305175781,86.92500305175781,84796000
+2019-06-06,86.885498046875,88.0,86.30650329589844,87.71800231933594,87.71800231933594,73786000
+2019-06-07,88.18499755859375,90.3125,87.97450256347656,90.20149993896484,90.20149993896484,96164000
+2019-06-10,91.0999984741211,94.24349975585938,90.9000015258789,93.03150177001953,93.03150177001953,107420000
+2019-06-11,94.1624984741211,94.68499755859375,92.9000015258789,93.18499755859375,93.18499755859375,80854000
+2019-06-12,92.6989974975586,93.25,92.21900177001953,92.76599884033203,92.76599884033203,53566000
+2019-06-13,93.33599853515625,94.15450286865234,93.11100006103516,93.51499938964844,93.51499938964844,55916000
+2019-06-14,93.19999694824219,93.80000305175781,92.94999694824219,93.4834976196289,93.4834976196289,57024000
+2019-06-17,93.82499694824219,94.78450012207031,93.77249908447266,94.30149841308594,94.30149841308594,52686000
+2019-06-18,95.06749725341797,96.08350372314453,94.989501953125,95.06849670410156,95.06849670410156,77914000
+2019-06-19,95.39199829101562,95.97899627685547,94.62349700927734,95.43949890136719,95.43949890136719,57906000
+2019-06-20,96.66649627685547,96.76000213623047,95.29000091552734,95.90950012207031,95.90950012207031,64344000
+2019-06-21,95.80500030517578,96.29750061035156,95.37899780273438,95.56500244140625,95.56500244140625,78672000
+2019-06-24,95.63300323486328,95.84300231933594,95.06500244140625,95.69499969482422,95.69499969482422,45660000
+2019-06-25,95.59200286865234,95.81950378417969,93.62100219726562,93.91349792480469,93.91349792480469,60246000
+2019-06-26,94.6240005493164,95.19000244140625,94.36599731445312,94.8915023803711,94.8915023803711,48838000
+2019-06-27,95.0999984741211,95.56199645996094,94.9020004272461,95.21399688720703,95.21399688720703,42834000
+2019-06-28,95.45500183105469,95.64700317382812,94.19999694824219,94.68150329589844,94.68150329589844,60748000
+2019-07-01,96.14900207519531,96.49099731445312,95.73300170898438,96.1094970703125,96.1094970703125,63842000
+2019-07-02,95.96900177001953,96.739501953125,95.33149719238281,96.71549987792969,96.71549987792969,52918000
+2019-07-03,96.79450225830078,97.07949829101562,96.5250015258789,96.94999694824219,96.94999694824219,33806000
+2019-07-05,96.43000030517578,97.29499816894531,96.26499938964844,97.14550018310547,97.14550018310547,52568000
+2019-07-08,96.70600128173828,97.80000305175781,96.4124984741211,97.61599731445312,97.61599731445312,57668000
+2019-07-09,97.38999938964844,99.50050354003906,97.17400360107422,99.41500091552734,99.41500091552734,86914000
+2019-07-10,99.82550048828125,101.24700164794922,99.7699966430664,100.87049865722656,100.87049865722656,98638000
+2019-07-11,101.28099822998047,101.79000091552734,99.76499938964844,100.05349731445312,100.05349731445312,86356000
+2019-07-12,100.41349792480469,100.8499984741211,100.19349670410156,100.55000305175781,100.55000305175781,50186000
+2019-07-15,101.06999969482422,101.1449966430664,100.07749938964844,101.04949951171875,101.04949951171875,59626000
+2019-07-16,100.52899932861328,101.31600189208984,100.06099700927734,100.49500274658203,100.49500274658203,52364000
+2019-07-17,100.35250091552734,100.5999984741211,99.60150146484375,99.60150146484375,99.60150146484375,51176000
+2019-07-18,99.00050354003906,99.375,97.57749938964844,98.8949966430664,98.8949966430664,69738000
+2019-07-19,99.56050109863281,99.80000305175781,98.11150360107422,98.22599792480469,98.22599792480469,63712000
+2019-07-22,98.55699920654297,99.44999694824219,97.91300201416016,99.28150177001953,99.28150177001953,58000000
+2019-07-23,99.79949951171875,99.8895034790039,98.65650177001953,99.72450256347656,99.72450256347656,54070000
+2019-07-24,98.46499633789062,100.06500244140625,98.29350280761719,100.04049682617188,100.04049682617188,52626000
+2019-07-25,100.05000305175781,100.05999755859375,98.63600158691406,98.69100189208984,98.69100189208984,82730000
+2019-07-26,97.0999984741211,97.54499816894531,96.22550201416016,97.15249633789062,97.15249633789062,98542000
+2019-07-29,96.5,96.61150360107422,94.5270004272461,95.62249755859375,95.62249755859375,89864000
+2019-07-30,94.55599975585938,95.49449920654297,94.17400360107422,94.92649841308594,94.92649841308594,58218000
+2019-07-31,94.90550231933594,94.97750091552734,92.47200012207031,93.33899688720703,93.33899688720703,89414000
+2019-08-01,93.58599853515625,94.89600372314453,92.20050048828125,92.76599884033203,92.76599884033203,94266000
+2019-08-02,92.25350189208984,92.31800079345703,90.4010009765625,91.16200256347656,91.16200256347656,99124000
+2019-08-05,88.51100158691406,89.43350219726562,87.43900299072266,88.25650024414062,88.25650024414062,121164000
+2019-08-06,89.61150360107422,89.6884994506836,87.66999816894531,89.3915023803711,89.3915023803711,101406000
+2019-08-07,88.69950103759766,89.94650268554688,87.8499984741211,89.66999816894531,89.66999816894531,90538000
+2019-08-08,90.30000305175781,91.71299743652344,89.90550231933594,91.64450073242188,91.64450073242188,74024000
+2019-08-09,91.44750213623047,91.55449676513672,90.11100006103516,90.37899780273438,90.37899780273438,57596000
+2019-08-12,89.79949951171875,90.04900360107422,88.8499984741211,89.24600219726562,89.24600219726562,58110000
+2019-08-13,89.1500015258789,91.58699798583984,89.0,91.21700286865234,91.21700286865234,79880000
+2019-08-14,89.65049743652344,89.78250122070312,87.86100006103516,88.14800262451172,88.14800262451172,97872000
+2019-08-15,89.09950256347656,89.4000015258789,88.0979995727539,88.80599975585938,88.80599975585938,75182000
+2019-08-16,89.64450073242188,90.14550018310547,89.22750091552734,89.62850189208984,89.62850189208984,60360000
+2019-08-19,90.90399932861328,91.30000305175781,90.63050079345703,90.80599975585938,90.80599975585938,56326000
+2019-08-20,90.7249984741211,90.84100341796875,89.99400329589844,90.06900024414062,90.06900024414062,38590000
+2019-08-21,90.96949768066406,91.47899627685547,90.75,91.177001953125,91.177001953125,40636000
+2019-08-22,91.4000015258789,91.47049713134766,90.00499725341797,90.23300170898438,90.23300170898438,53070000
+2019-08-23,89.65149688720703,90.24500274658203,87.2614974975586,87.48100280761719,87.48100280761719,105416000
+2019-08-26,88.34549713134766,88.5,87.17549896240234,88.44349670410156,88.44349670410156,61600000
+2019-08-27,88.7864990234375,88.97000122070312,87.33399963378906,88.09149932861328,88.09149932861328,60394000
+2019-08-28,87.75,88.39299774169922,87.20249938964844,88.2125015258789,88.2125015258789,48394000
+2019-08-29,89.1500015258789,89.92749786376953,88.86250305175781,89.31999969482422,89.31999969482422,60302000
+2019-08-30,89.87449645996094,89.98699951171875,88.22850036621094,88.81449890136719,88.81449890136719,61174000
+2019-09-03,88.5,90.04000091552734,88.4000015258789,89.49199676513672,89.49199676513672,70860000
+2019-09-04,90.25,90.38150024414062,89.8115005493164,90.03099822998047,90.03099822998047,46482000
+2019-09-05,91.09750366210938,92.0999984741211,90.77899932861328,92.03600311279297,92.03600311279297,66216000
+2019-09-06,91.91100311279297,92.03250122070312,91.31999969482422,91.67549896240234,91.67549896240234,49938000
+2019-09-09,92.05000305175781,92.5,91.23049926757812,91.56749725341797,91.56749725341797,59990000
+2019-09-10,91.13749694824219,91.29049682617188,90.26699829101562,91.02749633789062,91.02749633789062,52278000
+2019-09-11,90.60700225830078,91.6709976196289,90.4540023803711,91.14949798583984,91.14949798583984,48656000
+2019-09-12,91.88150024414062,92.68299865722656,91.71399688720703,92.17749786376953,92.17749786376953,56470000
+2019-09-13,92.10050201416016,92.30599975585938,91.75849914550781,91.96700286865234,91.96700286865234,39426000
+2019-09-16,91.20099639892578,91.28450012207031,90.01000213623047,90.39199829101562,90.39199829101562,73510000
+2019-09-17,90.35399627685547,91.19950103759766,90.20500183105469,91.12750244140625,91.12750244140625,39648000
+2019-09-18,90.85199737548828,91.10299682617188,89.7750015258789,90.87300109863281,90.87300109863281,50112000
+2019-09-19,91.0510025024414,91.62850189208984,90.8949966430664,91.07499694824219,91.07499694824219,40630000
+2019-09-20,91.08550262451172,91.53150177001953,89.0459976196289,89.70800018310547,89.70800018310547,106838000
+2019-09-23,88.8499984741211,89.63500213623047,88.36599731445312,89.26499938964844,89.26499938964844,58446000
+2019-09-24,89.53050231933594,89.7854995727539,86.77749633789062,87.08049774169922,87.08049774169922,92320000
+2019-09-25,87.36799621582031,88.6500015258789,86.1500015258789,88.41649627685547,88.41649627685547,69864000
+2019-09-26,88.1395034790039,88.16850280761719,86.57499694824219,86.99199676513672,86.99199676513672,70736000
+2019-09-27,87.4000015258789,87.45600128173828,85.69100189208984,86.27249908447266,86.27249908447266,78144000
+2019-09-30,86.34950256347656,86.87300109863281,85.46099853515625,86.79550170898438,86.79550170898438,52894000
+2019-10-01,87.30000305175781,87.77999877929688,86.42050170898438,86.78250122070312,86.78250122070312,61690000
+2019-10-02,86.38700103759766,86.44450378417969,85.25,85.6614990234375,85.6614990234375,66022000
+2019-10-03,85.6500015258789,86.25,84.25299835205078,86.22100067138672,86.22100067138672,69364000
+2019-10-04,86.3010025024414,87.02899932861328,85.96150207519531,86.98249816894531,86.98249816894531,49438000
+2019-10-07,86.58149719238281,87.3915023803711,86.18499755859375,86.63300323486328,86.63300323486328,43094000
+2019-10-08,86.12449645996094,86.3499984741211,85.25,85.27549743652344,85.27549743652344,50840000
+2019-10-09,85.98049926757812,86.49749755859375,85.71800231933594,86.09950256347656,86.09950256347656,40870000
+2019-10-10,86.26200103759766,86.91449737548828,85.6875,86.01300048828125,86.01300048828125,51504000
+2019-10-11,87.14600372314453,87.27249908447266,86.49299621582031,86.59600067138672,86.59600067138672,65100000
+2019-10-14,86.44550323486328,87.09449768066406,86.0999984741211,86.82150268554688,86.82150268554688,38204000
+2019-10-15,87.10700225830078,88.82250213623047,87.03099822998047,88.36900329589844,88.36900329589844,62234000
+2019-10-16,88.66649627685547,89.31199645996094,88.5260009765625,88.87149810791016,88.87149810791016,55268000
+2019-10-17,89.82450103759766,89.94249725341797,89.10099792480469,89.3740005493164,89.3740005493164,52948000
+2019-10-18,89.38999938964844,89.6989974975586,87.45999908447266,87.87550354003906,87.87550354003906,67250000
+2019-10-21,88.48300170898438,89.29399871826172,88.25,89.28299713134766,89.28299713134766,42608000
+2019-10-22,89.40750122070312,89.48899841308594,88.0999984741211,88.2864990234375,88.2864990234375,42234000
+2019-10-23,88.06500244140625,88.50250244140625,87.0999984741211,88.1084976196289,88.1084976196289,42764000
+2019-10-24,88.55449676513672,89.41699981689453,88.01349639892578,89.03900146484375,89.03900146484375,88922000
+2019-10-25,84.87750244140625,88.21050262451172,84.75,88.06649780273438,88.06649780273438,192528000
+2019-10-28,87.40299987792969,88.93499755859375,87.125,88.85399627685547,88.85399627685547,74178000
+2019-10-29,88.7405014038086,88.8499984741211,87.79049682617188,88.135498046875,88.135498046875,45538000
+2019-10-30,88.01200103759766,89.11900329589844,87.95600128173828,88.99949645996094,88.99949645996094,48988000
+2019-10-31,88.79949951171875,89.5999984741211,88.5739974975586,88.83300018310547,88.83300018310547,55624000
+2019-11-01,89.40049743652344,89.87249755859375,89.260498046875,89.5719985961914,89.5719985961914,55808000
+2019-11-04,90.05049896240234,90.75299835205078,90.05049896240234,90.23300170898438,90.23300170898438,55438000
+2019-11-05,90.45800018310547,90.51249694824219,89.69999694824219,90.08550262451172,90.08550262451172,37710000
+2019-11-06,90.05000305175781,90.125,89.42900085449219,89.78849792480469,89.78849792480469,40596000
+2019-11-07,90.18800354003906,90.29499816894531,89.17400360107422,89.41000366210938,89.41000366210938,53022000
+2019-11-08,89.39450073242188,89.49400329589844,88.7020034790039,89.29399871826172,89.29399871826172,42466000
+2019-11-11,88.9000015258789,89.0,88.35649871826172,88.5824966430664,88.5824966430664,38920000
+2019-11-12,88.73300170898438,89.31099700927734,88.59549713134766,88.9000015258789,88.9000015258789,40752000
+2019-11-13,88.66950225830078,88.75,87.36599731445312,87.65550231933594,87.65550231933594,59790000
+2019-11-14,87.57150268554688,88.32949829101562,87.47799682617188,87.7300033569336,87.7300033569336,45296000
+2019-11-15,88.00250244140625,88.08399963378906,86.64299774169922,86.97450256347656,86.97450256347656,78552000
+2019-11-18,86.91500091552734,87.68499755859375,86.135498046875,87.62650299072266,87.62650299072266,56790000
+2019-11-19,87.84950256347656,88.03399658203125,87.15149688720703,87.6395034790039,87.6395034790039,45416000
+2019-11-20,87.45700073242188,88.1259994506836,86.70600128173828,87.27649688720703,87.27649688720703,55800000
+2019-11-21,87.1500015258789,87.34349822998047,86.51799774169922,86.7354965209961,86.7354965209961,53258000
+2019-11-22,86.95099639892578,87.32150268554688,86.55000305175781,87.28600311279297,87.28600311279297,49582000
+2019-11-25,87.6624984741211,88.87100219726562,87.66200256347656,88.69200134277344,88.69200134277344,69724000
+2019-11-26,88.99600219726562,89.85150146484375,88.9175033569336,89.84700012207031,89.84700012207031,63624000
+2019-11-27,90.05000305175781,91.2249984741211,89.8655014038086,90.92549896240234,90.92549896240234,60512000
+2019-11-29,90.88899993896484,91.2344970703125,90.03949737548828,90.04000091552734,90.04000091552734,38468000
+2019-12-02,90.22000122070312,90.27749633789062,88.13400268554688,89.08000183105469,89.08000183105469,78512000
+2019-12-03,88.0,88.64350128173828,87.36150360107422,88.49800109863281,88.49800109863281,67618000
+2019-12-04,88.70050048828125,89.45449829101562,88.01100158691406,88.03450012207031,88.03450012207031,53402000
+2019-12-05,88.17500305175781,88.17500305175781,87.0,87.02400207519531,87.02400207519531,56476000
+2019-12-06,87.55999755859375,87.72000122070312,87.00650024414062,87.58000183105469,87.58000183105469,62348000
+2019-12-09,87.53299713134766,88.34449768066406,87.28050231933594,87.47550201416016,87.47550201416016,48856000
+2019-12-10,87.37000274658203,87.53350067138672,86.75,86.96050262451172,86.96050262451172,50286000
+2019-12-11,87.08350372314453,87.5,86.7854995727539,87.43599700927734,87.43599700927734,41952000
+2019-12-12,87.5,88.19999694824219,87.27200317382812,88.0165023803711,88.0165023803711,61918000
+2019-12-13,88.25,88.44950103759766,87.75,88.0469970703125,88.0469970703125,54914000
+2019-12-16,88.3499984741211,88.4749984741211,87.85250091552734,88.46050262451172,88.46050262451172,62904000
+2019-12-17,88.90049743652344,89.5999984741211,88.86949920654297,89.53299713134766,89.53299713134766,72888000
+2019-12-18,89.7509994506836,89.91000366210938,89.11799621582031,89.20149993896484,89.20149993896484,67028000
+2019-12-19,89.0250015258789,89.64949798583984,88.7030029296875,89.61399841308594,89.61399841308594,53056000
+2019-12-20,89.98100280761719,90.14849853515625,89.12249755859375,89.32499694824219,89.32499694824219,103016000
+2019-12-23,89.41300201416016,89.6500015258789,89.22550201416016,89.6500015258789,89.6500015258789,42728000
+2019-12-24,89.69049835205078,89.77850341796875,89.37899780273438,89.46050262451172,89.46050262451172,17626000
+2019-12-26,90.05049896240234,93.52300262451172,89.9749984741211,93.4384994506836,93.4384994506836,120108000
+2019-12-27,94.14600372314453,95.06999969482422,93.30049896240234,93.48999786376953,93.48999786376953,123732000
+2019-12-30,93.69999694824219,94.19999694824219,92.03099822998047,92.34449768066406,92.34449768066406,73494000
+2019-12-31,92.0999984741211,92.66300201416016,91.61150360107422,92.39199829101562,92.39199829101562,50130000
+2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,94.90049743652344,80580000
+2020-01-03,93.2249984741211,94.30999755859375,93.2249984741211,93.74849700927734,93.74849700927734,75288000
+2020-01-06,93.0,95.18450164794922,93.0,95.14399719238281,95.14399719238281,81236000
+2020-01-07,95.2249984741211,95.69450378417969,94.60199737548828,95.34300231933594,95.34300231933594,80898000
+2020-01-08,94.9020004272461,95.55000305175781,94.3219985961914,94.59850311279297,94.59850311279297,70160000
+2020-01-09,95.49449920654297,95.89099884033203,94.79000091552734,95.05249786376953,95.05249786376953,63346000
+2020-01-10,95.26850128173828,95.34700012207031,94.0,94.15799713134766,94.15799713134766,57074000
+2020-01-13,94.56549835205078,94.9000015258789,94.04000091552734,94.56500244140625,94.56500244140625,55616000
+2020-01-14,94.29399871826172,94.35549926757812,92.92749786376953,93.47200012207031,93.47200012207031,68818000
+2020-01-15,93.61250305175781,93.94300079345703,92.75450134277344,93.10099792480469,93.10099792480469,57932000
+2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.89700317382812,93.89700317382812,53190000
+2020-01-17,94.29450225830078,94.33200073242188,92.86250305175781,93.23600006103516,93.23600006103516,79946000
+2020-01-21,93.25,94.7135009765625,93.0,94.5999984741211,94.5999984741211,74156000
+2020-01-22,94.80449676513672,95.125,94.16699981689453,94.37300109863281,94.37300109863281,64326000
+2020-01-23,94.25550079345703,94.4990005493164,93.63800048828125,94.22899627685547,94.22899627685547,49692000
+2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.08200073242188,93.08200073242188,75324000
+2020-01-27,91.0,92.05000305175781,90.76699829101562,91.41699981689453,91.41699981689453,70570000
+2020-01-28,92.0250015258789,92.90550231933594,91.5009994506836,92.6624984741211,92.6624984741211,56160000
+2020-01-29,93.19999694824219,93.73750305175781,92.7509994506836,92.9000015258789,92.9000015258789,41760000
+2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,93.53399658203125,126548000
+2020-01-31,102.57350158691406,102.78600311279297,100.1135025024414,100.43599700927734,100.43599700927734,311346000
+2020-02-03,100.52999877929688,102.42500305175781,100.01249694824219,100.20999908447266,100.20999908447266,117834000
+2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,102.4834976196289,105786000
+2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,101.99349975585938,87524000
+2020-02-06,102.0510025024414,102.81500244140625,101.23999786376953,102.5114974975586,102.5114974975586,63660000
+2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,103.96399688720703,101906000
+2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,106.69550323486328,101124000
+2020-02-11,107.54499816894531,109.29750061035156,106.80000305175781,107.54000091552734,107.54000091552734,114920000
+2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108.0,108.0,66686000
+2020-02-13,107.24949645996094,108.51399993896484,107.0999984741211,107.49349975585938,107.49349975585938,60636000
+2020-02-14,107.78399658203125,107.9520034790039,106.29450225830078,106.74349975585938,106.74349975585938,52124000
+2020-02-18,106.2509994506836,108.30349731445312,106.20549774169922,107.78350067138672,107.78350067138672,58912000
+2020-02-19,108.38999938964844,109.25499725341797,108.05599975585938,108.51100158691406,108.51100158691406,51224000
+2020-02-20,108.65350341796875,108.8395004272461,106.37249755859375,107.65499877929688,107.65499877929688,62626000
+2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,104.79850006103516,92926000
+2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,100.4645004272461,130940000
+2020-02-25,101.32099914550781,101.7300033569336,97.9209976196289,98.63700103759766,98.63700103759766,124382000
+2020-02-26,98.51399993896484,100.7334976196289,98.02249908447266,98.97949981689453,98.97949981689453,104492000
+2020-02-27,96.71900177001953,98.75,94.13800048828125,94.21499633789062,94.21499633789062,162880000
+2020-02-28,90.73149871826172,94.48799896240234,90.55650329589844,94.1875,94.1875,189620000
+2020-03-02,95.32450103759766,97.72550201416016,93.5,97.69750213623047,97.69750213623047,135234000
+2020-03-03,98.76850128173828,99.81649780273438,94.40450286865234,95.44950103759766,95.44950103759766,150690000
+2020-03-04,97.32849884033203,98.9000015258789,96.0999984741211,98.79149627685547,98.79149627685547,95458000
+2020-03-05,96.6500015258789,98.03600311279297,95.5,96.20149993896484,96.20149993896484,94964000
+2020-03-06,93.75,95.54350280761719,93.4749984741211,95.05449676513672,95.05449676513672,105472000
+2020-03-09,88.69300079345703,93.13849639892578,88.06449890136719,90.03050231933594,90.03050231933594,156264000
+2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,94.59100341796875,142666000
+2020-03-11,92.89250183105469,93.56600189208984,90.07499694824219,91.04299926757812,91.04299926757812,112496000
+2020-03-12,86.0989990234375,88.25,83.75,83.83049774169922,83.83049774169922,226924000
+2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,89.25,176194000
+2020-03-16,82.07550048828125,87.97250366210938,81.30149841308594,84.4574966430664,84.4574966430664,178346000
+2020-03-17,88.77349853515625,92.88899993896484,84.46199798583984,90.39199829101562,90.39199829101562,218342000
+2020-03-18,87.5,92.08300018310547,87.25,91.5,91.5,192904000
+2020-03-19,93.0,97.25,91.63249969482422,94.04650115966797,94.04650115966797,207998000
+2020-03-20,96.31549835205078,97.8499984741211,91.0364990234375,92.30449676513672,92.30449676513672,196358000
+2020-03-23,91.38749694824219,95.97000122070312,90.5999984741211,95.1415023803711,95.1415023803711,156170000
+2020-03-24,97.57499694824219,97.75,95.01699829101562,97.00499725341797,97.00499725341797,142942000
+2020-03-25,96.03450012207031,97.51300048828125,94.28900146484375,94.29199981689453,94.29199981689453,129582000
+2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,97.77449798583984,124426000
+2020-03-27,96.54299926757812,96.989501953125,94.99600219726562,95.00499725341797,95.00499725341797,107758000
+2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,98.19750213623047,122522000
+2020-03-31,98.21749877929688,99.6510009765625,97.20050048828125,97.48600006103516,97.48600006103516,102472000
+2020-04-01,96.64849853515625,97.24800109863281,94.6500015258789,95.38500213623047,95.38500213623047,82438000
+2020-04-02,95.08200073242188,96.37650299072266,94.5,95.94149780273438,95.94149780273438,86720000
+2020-04-03,95.55750274658203,96.31649780273438,94.4574966430664,95.32949829101562,95.32949829101562,72198000
+2020-04-06,96.80000305175781,99.9260025024414,96.5009994506836,99.87950134277344,99.87950134277344,115464000
+2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,100.58000183105469,102280000
+2020-04-08,101.05000305175781,102.19999694824219,100.55750274658203,102.1500015258789,102.1500015258789,79546000
+2020-04-09,102.21499633789062,102.6500015258789,100.88300323486328,102.13800048828125,102.13800048828125,92930000
+2020-04-13,102.0,109.0,101.9000015258789,108.44349670410156,108.44349670410156,134334000
+2020-04-14,110.02349853515625,114.5999984741211,109.31050109863281,114.16600036621094,114.16600036621094,161744000
+2020-04-15,112.88400268554688,116.66850280761719,112.25,115.38400268554688,115.38400268554688,137332000
+2020-04-16,117.30000305175781,123.05000305175781,116.75,120.40950012207031,120.40950012207031,240764000
+2020-04-17,118.61650085449219,120.0,115.8010025024414,118.75,118.75,158600000
+2020-04-20,119.49749755859375,122.2490005493164,119.30249786376953,119.68049621582031,119.68049621582031,115414000
+2020-04-21,120.83049774169922,121.41549682617188,113.98300170898438,116.40599822998047,116.40599822998047,149534000
+2020-04-22,118.44999694824219,119.69999694824219,117.55000305175781,118.17449951171875,118.17449951171875,84244000
+2020-04-23,119.9990005493164,121.21099853515625,119.10399627685547,119.97250366210938,119.97250366210938,101332000
+2020-04-24,120.8499984741211,121.02149963378906,119.0999984741211,120.51100158691406,120.51100158691406,76498000
+2020-04-27,122.16000366210938,122.24400329589844,118.1500015258789,118.80000305175781,118.80000305175781,112912000
+2020-04-28,118.6050033569336,118.67500305175781,115.30000305175781,115.7040023803711,115.7040023803711,105388000
+2020-04-29,116.50050354003906,119.59449768066406,115.5,118.635498046875,118.635498046875,91832000
+2020-04-30,120.99199676513672,123.75,119.80049896240234,123.69999694824219,123.69999694824219,190692000
+2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,114.302001953125,195452000
+2020-05-04,112.81900024414062,116.3489990234375,112.81900024414062,115.79949951171875,115.79949951171875,97318000
+2020-05-05,117.0,117.55000305175781,115.35649871826172,115.88999938964844,115.88999938964844,64850000
+2020-05-06,116.47200012207031,117.87249755859375,116.0,117.56300354003906,117.56300354003906,62356000
+2020-05-07,118.73899841308594,118.80000305175781,117.15550231933594,118.38050079345703,118.38050079345703,67928000
+2020-05-08,118.60700225830078,119.36199951171875,117.8499984741211,118.98049926757812,118.98049926757812,64132000
+2020-05-11,118.73500061035156,120.9834976196289,118.60549926757812,120.44999694824219,120.44999694824219,65184000
+2020-05-12,120.59249877929688,120.94999694824219,117.75,117.84750366210938,117.84750366210938,61498000
+2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,118.39600372314453,95658000
+2020-05-14,118.05049896240234,119.56849670410156,117.6604995727539,119.44249725341797,119.44249725341797,72962000
+2020-05-15,118.4260025024414,120.55000305175781,117.81849670410156,120.48899841308594,120.48899841308594,84700000
+2020-05-18,120.21749877929688,121.6500015258789,119.20050048828125,121.31300354003906,121.31300354003906,87144000
+2020-05-19,121.49150085449219,124.25,121.44850158691406,122.46649932861328,122.46649932861328,86410000
+2020-05-20,123.89350128173828,125.00050354003906,123.3635025024414,124.89700317382812,124.89700317382812,79962000
+2020-05-21,125.0,126.27249908447266,122.12699890136719,122.33699798583984,122.33699798583984,102288000
+2020-05-22,122.75050354003906,123.49250030517578,121.50650024414062,121.84400177001953,121.84400177001953,57342000
+2020-05-26,122.9000015258789,123.0999984741211,120.7030029296875,121.09300231933594,121.09300231933594,71364000
+2020-05-27,120.24949645996094,120.67900085449219,116.5,120.51950073242188,120.51950073242188,101138000
+2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,120.05500030517578,63804000
+2020-05-29,120.7969970703125,122.11849975585938,119.91000366210938,122.11849975585938,122.11849975585938,70198000
+2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,123.552001953125,58578000
+2020-06-02,123.3499984741211,123.67649841308594,122.2655029296875,123.62049865722656,123.62049865722656,50598000
+2020-06-03,123.40049743652344,124.4000015258789,123.05850219726562,123.91999816894531,123.91999816894531,53420000
+2020-06-04,123.87149810791016,125.37699890136719,122.50050354003906,123.02999877929688,123.02999877929688,58974000
+2020-06-05,122.22550201416016,124.43250274658203,121.85649871826172,124.1500015258789,124.1500015258789,66128000
+2020-06-08,125.01000213623047,126.5,124.36699676513672,126.2030029296875,126.2030029296875,79414000
+2020-06-09,126.47200012207031,131.32150268554688,126.25,130.04299926757812,130.04299926757812,103520000
+2020-06-10,132.25,136.11749267578125,131.31300354003906,132.37249755859375,132.37249755859375,98920000
+2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,127.89800262451172,116002000
+2020-06-12,130.0605010986328,131.07400512695312,125.1675033569336,127.2509994506836,127.2509994506836,108722000
+2020-06-15,126.33000183105469,129.1999969482422,125.4000015258789,128.63400268554688,128.63400268554688,77302000
+2020-06-16,131.0,131.0,128.8000030517578,130.7635040283203,130.7635040283203,71712000
+2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,132.0489959716797,59186000
+2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,132.69900512695312,49756000
+2020-06-19,133.9040069580078,134.8715057373047,132.9499969482422,133.75050354003906,133.75050354003906,115540000
+2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,135.6909942626953,64176000
+2020-06-23,136.30099487304688,139.15550231933594,135.90199279785156,138.2205047607422,138.2205047607422,84634000
+2020-06-24,139.0,139.8000030517578,136.0500030517578,136.72000122070312,136.72000122070312,90532000
+2020-06-25,136.9774932861328,137.81149291992188,135.60699462890625,137.72900390625,137.72900390625,59374000
+2020-06-26,138.7530059814453,139.1284942626953,134.39999389648438,134.64349365234375,134.64349365234375,130016000
+2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,134.0189971923828,84468000
+2020-06-30,134.2534942626953,138.48150634765625,133.75149536132812,137.9409942626953,137.9409942626953,75394000
+2020-07-01,137.89950561523438,144.75,137.6999969482422,143.93499755859375,143.93499755859375,127268000
+2020-07-02,145.60049438476562,147.7779998779297,143.55499267578125,144.51499938964844,144.51499938964844,131868000
+2020-07-06,146.74850463867188,152.99400329589844,146.5,152.8520050048828,152.8520050048828,137612000
+2020-07-07,152.92750549316406,153.4774932861328,149.5,150.00599670410156,150.00599670410156,105150000
+2020-07-08,151.1304931640625,154.19850158691406,150.6215057373047,154.0554962158203,154.0554962158203,100752000
+2020-07-09,155.79949951171875,159.69400024414062,153.6999969482422,159.13150024414062,159.13150024414062,127774000
+2020-07-10,159.58799743652344,160.75,156.78500366210938,160.0,160.0,109720000
+2020-07-13,162.55299377441406,167.21449279785156,153.41949462890625,155.1999969482422,155.1999969482422,154408000
+2020-07-14,154.4499969482422,156.36900329589844,147.5,154.1999969482422,154.1999969482422,144638000
+2020-07-15,154.01150512695312,154.91749572753906,148.65899658203125,150.44349670410156,150.44349670410156,115778000
+2020-07-16,148.55299377441406,151.60000610351562,145.9114990234375,149.9949951171875,149.9949951171875,127884000
+2020-07-17,150.4499969482422,151.1999969482422,147.42250061035156,148.09849548339844,148.09849548339844,95226000
+2020-07-20,150.00999450683594,160.0679931640625,149.7010040283203,159.8419952392578,159.8419952392578,151964000
+2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,156.9145050048828,122426000
+2020-07-22,156.25,157.5,153.26300048828125,154.99549865722656,154.99549865722656,82084000
+2020-07-23,154.9134979248047,154.9134979248047,148.5,149.32749938964844,149.32749938964844,113138000
+2020-07-24,146.5,151.57899475097656,144.39999389648438,150.44549560546875,150.44549560546875,112648000
+2020-07-27,153.10000610351562,154.89999389648438,150.7884979248047,152.760498046875,152.760498046875,83410000
+2020-07-28,152.7135009765625,153.85450744628906,149.78799438476562,150.01649475097656,150.01649475097656,62534000
+2020-07-29,151.54949951171875,151.95799255371094,149.8385009765625,151.67649841308594,151.67649841308594,59482000
+2020-07-30,150.6999969482422,154.60000610351562,150.25,152.593994140625,152.593994140625,122566000
+2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,158.23399353027344,161710000
+2020-08-03,159.02549743652344,159.1999969482422,155.1999969482422,155.59449768066406,155.59449768066406,101494000
+2020-08-04,155.0605010986328,158.36199951171875,155.0605010986328,156.94149780273438,156.94149780273438,93886000
+2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,160.25149536132812,78330000
+2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,161.25,78812000
+2020-08-07,161.20050048828125,162.04049682617188,157.0334930419922,158.3730010986328,158.3730010986328,78722000
+2020-08-10,158.5155029296875,158.62550354003906,155.0760040283203,157.4080047607422,157.4080047607422,63346000
+2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,154.0334930419922,74362000
+2020-08-12,155.39999389648438,158.71949768066406,155.0709991455078,158.11199951171875,158.11199951171875,70442000
+2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,158.05099487304688,62980000
+2020-08-14,158.90899658203125,158.91200256347656,156.0,157.4010009765625,157.4010009765625,55034000
+2020-08-17,158.656005859375,159.74850463867188,157.70899963378906,159.12049865722656,159.12049865722656,53824000
+2020-08-18,160.60000610351562,166.0,160.29100036621094,165.62449645996094,165.62449645996094,106920000
+2020-08-19,165.15049743652344,165.7949981689453,162.8000030517578,163.0240020751953,163.0240020751953,83702000
+2020-08-20,162.60000610351562,165.63099670410156,161.89999389648438,164.86849975585938,164.86849975585938,66650000
+2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,164.23599243164062,71518000
+2020-08-24,165.50750732421875,169.01600646972656,162.8780059814453,165.3730010986328,165.3730010986328,93326000
+2020-08-25,164.74949645996094,167.8699951171875,163.35000610351562,167.32449340820312,167.32449340820312,79856000
+2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,172.09249877929688,130174000
+2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170.0,170.0,85296000
+2020-08-28,171.14999389648438,171.6685028076172,169.3249969482422,170.08999633789062,170.08999633789062,57940000
+2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,172.54800415039062,83718000
+2020-09-01,174.47900390625,175.69349670410156,173.35000610351562,174.95599365234375,174.95599365234375,68644000
+2020-09-02,177.35000610351562,177.6125030517578,174.33450317382812,176.57249450683594,176.57249450683594,78630000
+2020-09-03,174.25,174.42050170898438,165.14999389648438,168.39999389648438,168.39999389648438,163222000
+2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,164.7310028076172,175636000
+2020-09-08,157.1999969482422,162.54249572753906,156.5,157.49200439453125,157.49200439453125,121884000
+2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,163.4304962158203,103774000
+2020-09-10,165.36099243164062,167.4945068359375,158.52749633789062,158.7554931640625,158.7554931640625,106614000
+2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,155.81100463867188,101880000
+2020-09-14,158.64700317382812,159.3695068359375,154.8000030517578,155.14849853515625,155.14849853515625,90592000
+2020-09-15,156.80799865722656,158.75100708007812,155.4459991455078,157.80650329589844,157.80650329589844,80430000
+2020-09-16,158.99949645996094,159.36199951171875,153.70750427246094,153.90499877929688,153.90499877929688,90244000
+2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,150.43649291992188,128982000
+2020-09-18,151.58700561523438,151.88999938964844,145.27699279785156,147.74549865722656,147.74549865722656,177852000
+2020-09-21,145.3249969482422,148.10000610351562,143.5500030517578,148.02349853515625,148.02349853515625,122358000
+2020-09-22,151.69200134277344,156.69949340820312,150.00999450683594,156.44949340820312,156.44949340820312,138976000
+2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,149.9929962158203,113054000
+2020-09-24,148.88949584960938,153.46499633789062,148.25,150.989501953125,150.989501953125,110588000
+2020-09-25,152.7429962158203,155.07699584960938,149.9499969482422,154.75650024414062,154.75650024414062,92304000
+2020-09-28,157.4425048828125,158.7519989013672,155.85850524902344,158.70249938964844,158.70249938964844,84484000
+2020-09-29,158.76950073242188,159.41299438476562,156.6269989013672,157.24400329589844,157.24400329589844,69916000
+2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,157.43649291992188,97922000
+2020-10-01,160.39999389648438,161.1999969482422,158.60000610351562,161.06300354003906,161.06300354003906,99438000
+2020-10-02,157.68150329589844,159.7899932861328,156.14999389648438,156.25,156.25,112262000
+2020-10-05,157.29200744628906,160.12649536132812,157.04249572753906,159.9600067138672,159.9600067138672,75506000
+2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,154.9980010986328,101738000
+2020-10-07,156.75,160.0,156.6195068359375,159.7845001220703,159.7845001220703,86188000
+2020-10-08,161.24949645996094,161.6645050048828,158.74949645996094,159.52749633789062,159.52749633789062,63482000
+2020-10-09,160.5,164.44949340820312,159.89149475097656,164.33250427246094,164.33250427246094,98158000
+2020-10-12,167.4969940185547,174.81199645996094,166.9774932861328,172.14649963378906,172.14649963378906,167284000
+2020-10-13,173.39950561523438,174.61900329589844,171.21099853515625,172.18150329589844,172.18150329589844,114894000
+2020-10-14,172.35000610351562,173.24400329589844,167.0,168.1855010986328,168.1855010986328,116254000
+2020-10-15,164.60049438476562,167.79400634765625,164.0,166.9324951171875,166.9324951171875,104468000
+2020-10-16,168.1614990234375,169.98300170898438,158.0,163.635498046875,163.635498046875,129488000
+2020-10-19,164.98049926757812,166.4499969482422,159.63699340820312,160.36050415039062,160.36050415039062,104472000
+2020-10-20,161.11399841308594,163.3000030517578,159.60049438476562,160.85049438476562,160.85049438476562,90194000
+2020-10-21,160.625,161.69400024414062,158.0,159.2469940185547,159.2469940185547,91854000
+2020-10-22,159.49349975585938,159.9375,156.0970001220703,158.82000732421875,158.82000732421875,84240000
+2020-10-23,159.5500030517578,160.26649475097656,157.0,160.22000122070312,160.22000122070312,69334000
+2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,160.3520050048828,118024000
+2020-10-27,161.2469940185547,164.58299255371094,160.56500244140625,164.31649780273438,164.31649780273438,85820000
+2020-10-28,162.46499633789062,163.2010040283203,158.12350463867188,158.13900756835938,158.13900756835938,111766000
+2020-10-29,160.06350708007812,162.8625030517578,158.1999969482422,160.55050659179688,160.55050659179688,131930000
+2020-10-30,157.8874969482422,158.35000610351562,150.9499969482422,151.8074951171875,151.8074951171875,167728000
+2020-11-02,153.08700561523438,153.98550415039062,147.50599670410156,150.2239990234375,150.2239990234375,145148000
+2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,152.42050170898438,97958000
+2020-11-04,157.99949645996094,162.24249267578125,156.9864959716797,162.05799865722656,162.05799865722656,136780000
+2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,166.10000610351562,115786000
+2020-11-06,165.23199462890625,166.10000610351562,161.60000610351562,165.56849670410156,165.56849670410156,92946000
+2020-11-09,161.55149841308594,164.4499969482422,155.60549926757812,157.18699645996094,157.18699645996094,143808000
+2020-11-10,154.75100708007812,155.6999969482422,150.9739990234375,151.75100708007812,151.75100708007812,131820000
+2020-11-11,153.08900451660156,156.95750427246094,152.5,156.8695068359375,156.8695068359375,87338000
+2020-11-12,157.99749755859375,158.79400634765625,154.30250549316406,155.51400756835938,155.51400756835938,87240000
+2020-11-13,156.10000610351562,157.08599853515625,154.26950073242188,156.4405059814453,156.4405059814453,75124000
+2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,156.55299377441406,76174000
+2020-11-17,159.177001953125,159.46249389648438,156.76300048828125,156.7830047607422,156.7830047607422,68894000
+2020-11-18,156.6999969482422,157.0,155.2550048828125,155.2729949951172,155.2729949951172,58336000
+2020-11-19,155.2655029296875,156.25,154.04600524902344,155.8509979248047,155.8509979248047,60206000
+2020-11-20,155.8509979248047,156.64450073242188,154.90249633789062,154.97000122070312,154.97000122070312,67488000
+2020-11-23,155.8350067138672,156.9875030517578,153.2729949951172,154.91949462890625,154.91949462890625,94178000
+2020-11-24,155.02499389648438,156.71249389648438,154.31300354003906,155.9029998779297,155.9029998779297,72042000
+2020-11-25,157.093505859375,159.89999389648438,157.01300048828125,159.2534942626953,159.2534942626953,75808000
+2020-11-27,160.56300354003906,160.8094940185547,159.50250244140625,159.76699829101562,159.76699829101562,47858000
+2020-11-30,160.4239959716797,161.41949462890625,156.27749633789062,158.40199279785156,158.40199279785156,81278000
+2020-12-01,159.4250030517578,162.44749450683594,157.85899353027344,161.00399780273438,161.00399780273438,90740000
+2020-12-02,161.08250427246094,161.60000610351562,158.66299438476562,160.17649841308594,160.17649841308594,62586000
+2020-12-03,160.2729949951172,161.4320068359375,159.0655059814453,159.3365020751953,159.3365020751953,57840000
+2020-12-04,159.91050720214844,159.91050720214844,157.93800354003906,158.12899780273438,158.12899780273438,58272000
+2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,157.89999389648438,55026000
+2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,158.864501953125,65726000
+2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,155.2100067138672,82016000
+2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,155.07449340820312,60604000
+2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,155.8209991455078,61294000
+2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,157.84849548339844,83116000
+2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,158.25599670410156,66390000
+2020-12-16,158.80050659179688,162.35000610351562,158.1840057373047,162.04800415039062,162.04800415039062,88552000
+2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,161.8040008544922,69486000
+2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,160.08250427246094,119914000
+2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,160.3090057373047,76736000
+2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,160.3260040283203,47388000
+2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,159.2635040283203,41876000
+2020-12-24,159.69500732421875,160.10000610351562,158.4499969482422,158.63450622558594,158.63450622558594,29038000
+2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,164.197998046875,113736000
+2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,166.10000610351562,97458000
+2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,164.29249572753906,64186000
+2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,162.84649658203125,59144000
+2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,159.3314971923828,88228000
+2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,160.92550659179688,53110000
+2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,156.91900634765625,87896000
+2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,158.10800170898438,70290000
+2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,159.13499450683594,70754000
+2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,155.7104949951172,73668000
+2021-01-12,156.0,157.10699462890625,154.3000030517578,156.04150390625,156.04150390625,70292000
+2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,158.29449462890625,66424000
+2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,156.37350463867188,61418000
+2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,155.21249389648438,84880000
+2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,156.03799438476562,66102000
+2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,163.16900634765625,106196000
+2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,165.34950256347656,98722000
+2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,164.6114959716797,56438000
+2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,164.6999969482422,74996000
+2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,166.30650329589844,59104000
+2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,161.62899780273438,93204000
+2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,161.88099670410156,62984000
+2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,160.30999755859375,85872000
+2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,167.1439971923828,83204000
+2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,169.0,141972000
+2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,165.62649536132812,141776000
+2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,166.5500030517578,73414000
+2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,167.6074981689453,72416000
+2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,166.14700317382812,65148000
+2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,165.25,44070000
+2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,164.32899475097656,63032000
+2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,163.10650634765625,46028000
+2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,163.885498046875,46706000
+2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,163.44749450683594,51494000
+2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,165.4320068359375,65950000
+2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,166.4114990234375,60548000
+2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,162.4949951171875,86104000
+2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,159.03700256347656,70314000
+2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,159.72500610351562,93544000
+2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,157.97650146484375,60226000
+2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,152.85800170898438,90676000
+2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,154.64649963378906,85518000
+2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,157.3070068359375,54582000
+2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,154.72650146484375,51916000
+2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,150.25,79774000
+2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,148.8784942626953,109632000
+2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,150.0229949951172,107772000
+2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,147.59750366210938,83700000
+2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,153.1425018310547,80600000
+2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,152.8820037841797,60250000
+2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,155.67950439453125,55528000
+2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,154.47450256347656,48438000
+2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,154.08399963378906,58272000
+2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,154.59300231933594,50776000
+2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,156.7864990234375,62372000
+2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,151.39950561523438,72992000
+2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,153.7480010986328,92508000
+2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,155.5435028076172,58044000
+2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,156.875,76346000
+2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,154.35350036621094,59180000
+2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,152.31300354003906,71270000
+2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,152.60150146484375,66258000
+2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,153.7864990234375,54920000
+2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,152.76449584960938,46752000
+2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,154.70399475097656,61878000
+2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,158.0500030517578,58806000
+2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,161.3365020751953,66698000
+2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,161.1909942626953,50756000
+2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,163.96949768066406,66924000
+2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,164.96499633789062,56242000
+2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,168.61000061035156,86830000
+2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,168.96949768066406,65636000
+2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,170.0,66316000
+2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,166.64999389648438,62904000
+2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,168.95449829101562,64672000
+2021-04-16,169.0,170.33999633789062,167.7794952392578,169.9720001220703,169.9720001220703,63720000
+2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,168.60049438476562,54508000
+2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,166.7344970703125,52460000
+2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,168.1009979248047,44224000
+2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,165.45199584960938,51612000
+2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,167.04400634765625,63856000
+2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,170.4499969482422,97614000
+2021-04-27,172.17349243164062,173.0,169.90049743652344,170.8715057373047,170.8715057373047,76542000
+2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,172.9250030517578,92638000
+2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,173.5655059814453,153648000
+2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,173.37100219726562,140186000
+2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,169.32449340820312,117510000
+2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,165.593505859375,108788000
+2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,163.52699279785156,74226000
+2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,165.31849670410156,88954000
+2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,164.58050537109375,94206000
+2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,159.52450561523438,116772000
+2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,161.19549560546875,92396000
+2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,157.5970001220703,98728000
+2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,158.07350158691406,67018000
+2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,161.14500427246094,66500000
+2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,163.51950073242188,74478000
+2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,161.61399841308594,56568000
+2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,161.58999633789062,53594000
+2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,162.38400268554688,52664000
+2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,160.1540069580078,82098000
+2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,162.24949645996094,48456000
+2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,162.95249938964844,65222000
+2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,163.25799560546875,47680000
+2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,161.5054931640625,51224000
+2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,161.15350341796875,46596000
+2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,160.9324951171875,48600000
+2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,161.69949340820312,40290000
+2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,159.35049438476562,47966000
+2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,160.31100463867188,44994000
+2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,159.90049743652344,44316000
+2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,163.20550537109375,68334000
+2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,164.0574951171875,49110000
+2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,167.4824981689453,69530000
+2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,167.3415069580078,56348000
+2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,169.19349670410156,51394000
+2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,169.156494140625,48524000
+2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,170.7624969482422,84056000
+2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,174.46200561523438,102730000
+2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,174.34500122070312,104954000
+2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,172.697998046875,65542000
+2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,175.27200317382812,66902000
+2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,175.1909942626953,56266000
+2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,172.45399475097656,76640000
+2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,170.072998046875,78820000
+2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,172.1945037841797,44856000
+2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,172.40699768066406,41968000
+2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,172.00799560546875,48080000
+2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,171.64849853515625,40742000
+2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,175.5489959716797,63388000
+2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,183.78700256347656,134896000
+2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,184.82899475097656,106562000
+2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,186.57049560546875,103612000
+2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,185.9669952392578,74964000
+2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,185.92750549316406,51432000
+2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,183.8679962158203,76918000
+2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,184.08399963378906,65932000
+2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,181.55999755859375,63706000
+2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,178.68150329589844,80874000
+2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,177.47950744628906,75692000
+2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,178.6595001220703,65114000
+2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,179.25999450683594,46380000
+2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,181.90150451660156,65308000
+2021-07-23,182.0,183.3054962158203,181.1020050048828,182.83200073242188,182.83200073242188,48726000
+2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,184.99099731445312,58002000
+2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,181.3195037841797,82638000
+2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,181.51600646972656,59988000
+2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,179.99600219726562,110400000
+2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,166.37950134277344,199312000
+2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,166.57400512695312,67078000
+2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,168.31199645996094,83146000
+2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,167.73599243164062,43678000
+2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,168.79949951171875,48670000
+2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,167.2469940185547,52752000
+2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,167.093505859375,42964000
+2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,166.03399658203125,48252000
+2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,164.60549926757812,58944000
+2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,165.1750030517578,46282000
+2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,164.69850158691406,41134000
+2021-08-16,164.14999389648438,165.0,160.55650329589844,164.94949340820312,164.94949340820312,66394000
+2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,162.09800720214844,67758000
+2021-08-18,162.09950256347656,162.7050018310547,160.0,160.06100463867188,160.06100463867188,56086000
+2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,159.3874969482422,75658000
+2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,159.99749755859375,67168000
+2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,163.2935028076172,65362000
+2021-08-24,164.0,165.77450561523438,163.72900390625,165.28900146484375,165.28900146484375,51036000
+2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,164.95899963378906,33606000
+2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,165.8000030517578,41976000
+2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,167.48150634765625,48048000
+2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,171.07850646972656,63844000
+2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,173.5395050048828,87128000
+2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,173.9499969482422,72598000
+2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,173.156005859375,58474000
+2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,173.90249633789062,51514000
+2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,175.46449279785156,54758000
+2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,176.27499389648438,61068000
+2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,174.20799255371094,54384000
+2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,173.45750427246094,47946000
+2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,172.85850524902344,51380000
+2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,172.5,38738000
+2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,173.7895050048828,59150000
+2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,174.41200256347656,51672000
+2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,173.12600708007812,92332000
+2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,167.7864990234375,93382000
+2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,167.18150329589844,55618000
+2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,169.00250244140625,48228000
+2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,170.8000030517578,47588000
+2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,171.2760009765625,42324000
+2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,170.2899932861328,72690000
+2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,165.79800415039062,88616000
+2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,165.05599975585938,51246000
+2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,164.2519989013672,56848000
+2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,164.16299438476562,56712000
+2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,159.48899841308594,90462000
+2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,161.0500030517578,65384000
+2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,163.10049438476562,50660000
+2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000
+2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,164.43099975585938,39964000
+2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,162.31500244140625,40684000
+2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,162.3665008544922,36392000
+2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,164.21400451660156,48402000
+2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,164.9929962158203,42190000
+2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,170.4510040283203,103598000
+2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000
+2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,172.20750427246094,47722000
+2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000
+2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,171.75050354003906,37628000
+2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,166.77749633789062,62782000
+2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,166.01849365234375,44520000
+2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,168.80349731445312,53966000
+2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000
+2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000
+2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,168.6215057373047,129722000
+2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000
+2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,165.6374969482422,52552000
+2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000
+2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,173.85000610351562,107060000
+2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,175.94949340820312,99940000
+2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,174.44900512695312,61480000
+2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000
+2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,174.1024932861328,80548000
+2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000
+2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,176.25750732421875,53788000
+2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,177.28399658203125,58594000
+2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000
+2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,177.4499969482422,51206000
+2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,184.80299377441406,114070000
+2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,183.82850646972656,98734000
+2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,178.6284942626953,96844000
+2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000
+2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,179.02049255371094,46560000
+2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,175.22799682617188,59826000
+2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,178.07850646972656,65312000
+2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000
+2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,172.18600463867188,74916000
+2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,171.8679962158203,64726000
+2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,169.489501953125,80712000
+2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,171.36849975585938,68860000
+2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,176.1645050048828,66410000
+2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,176.1580047607422,45254000
+2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,174.17100524902344,46062000
+2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,172.21200561523438,60690000
+2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,169.5675048828125,62170000
+2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000
+2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,173.31500244140625,75794000
+2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,168.87100219726562,60876000
+2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,170.0175018310547,85542000
+2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,167.07899475097656,57372000
+2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000
+2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,171.03700256347656,55036000
+2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000
+2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,169.66949462890625,58688000
+2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,170.66099548339844,54638000
+2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,169.2010040283203,35754000
+2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,168.64450073242188,37584000
+2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,166.7169952392578,47830000
+2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,170.4044952392578,63520000
+2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,167.52200317382812,70726000
+2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000
+2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000
+2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,162.5540008544922,46606000
+2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,161.48599243164062,87798000
+2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,165.36199951171875,62806000
+2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,165.20700073242188,50030000
+2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,161.21400451660156,52188000
+2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,162.13800048828125,45974000
+2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000
+2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000
+2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,151.66749572753906,71974000
+2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,142.64300537109375,163972000
+2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,144.54400634765625,155624000
+2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,139.98599243164062,90824000
+2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,138.87249755859375,95602000
+2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,139.6374969482422,77516000
+2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000
+2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,149.57350158691406,78308000
+2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,151.19349670410156,59220000
+2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000
+2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,138.8455047607422,225532000
+2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,157.63949584960938,253456000
+2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000
+2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,161.4134979248047,76040000
+2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,161.1894989013672,68786000
+2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,159.0034942626953,68268000
+2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,153.2935028076172,77100000
+2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000
+2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000
+2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,158.10049438476562,52704000
+2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,154.65249633789062,64032000
+2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,152.60150146484375,63604000
+2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,150.19749450683594,66128000
+2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,144.82699584960938,64244000
+2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000
+2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,153.7884979248047,62396000
+2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,153.56300354003906,57684000
+2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,151.14199829101562,44874000
+2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,152.05250549316406,47334000
+2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,147.89849853515625,65198000
+2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,145.64100646972656,60934000
+2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,137.4530029296875,86934000
+2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,136.01449584960938,91662000
+2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000
+2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000
+2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,145.52450561523438,68900000
+2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,141.85299682617188,74086000
+2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,147.3665008544922,75584000
+2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,153.10400390625,84958000
+2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000
+2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,161.25050354003906,102962000
+2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,161.4915008544922,66538000
+2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,164.88900756835938,64086000
+2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,163.4080047607422,55812000
+2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,163.64950561523438,56798000
+2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,164.77349853515625,49032000
+2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,168.99049377441406,59854000
+2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,169.31500244140625,66154000
+2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000
+2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,162.99749755859375,59966000
+2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,163.55999755859375,57090000
+2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,168.34649658203125,49882000
+2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,164.05499267578125,53728000
+2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000
+2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,157.7845001220703,68136000
+2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,154.4604949951172,46002000
+2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,151.1219940185547,52112000
+2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,150.78750610351562,55178000
+2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,155.54100036621094,53390000
+2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,151.7064971923828,51598000
+2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,152.78500366210938,46514000
+2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,158.11549377441406,54926000
+2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,153.9980010986328,59630000
+2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000
+2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,144.35000610351562,73078000
+2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,146.07400512695312,61874000
+2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,139.39100646972656,77530000
+2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,138.16700744628906,71336000
+2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,144.59649658203125,117316000
+2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,124.28150177001953,272662000
+2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,124.5,148788000
+2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,124.25350189208984,79134000
+2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,125.92849731445312,110746000
+2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000
+2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,114.77249908447266,124260000
+2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,108.78900146484375,128124000
+2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000
+2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,105.37200164794922,109704000
+2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,106.93049621582031,132026000
+2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,113.05500030517578,93684000
+2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,110.81050109863281,74566000
+2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,115.36849975585938,76448000
+2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,107.11250305175781,108380000
+2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,107.31900024414062,88142000
+2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,107.59100341796875,99500000
+2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107.55699920654297,107798000
+2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000
+2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,106.7750015258789,93120000
+2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,111.07749938964844,93002000
+2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000
+2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000
+2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,121.68399810791016,127528000
+2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000
+2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,122.3499984741211,97604000
+2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,124.79000091552734,135269000
+2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,123.0,85156700
+2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,121.18000030517578,64926600
+2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,116.1500015258789,67029800
+2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,109.6500015258789,87266000
+2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,103.66999816894531,99277700
+2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,102.30999755859375,69728800
+2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,107.66999816894531,85011100
+2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,103.66000366210938,82186300
+2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100
+2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200
+2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100
+2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,112.44000244140625,64345300
+2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,116.45999908447266,69867600
+2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,113.22000122070312,62133200
+2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,107.4000015258789,74942900
+2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300
+2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,106.20999908447266,97679400
+2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,109.55999755859375,73021200
+2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,113.5,76583700
+2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,114.33000183105469,66958900
+2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300
+2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,115.54000091552734,45719700
+2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600
+2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,109.22000122070312,54280300
+2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,110.4000015258789,61353800
+2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,110.62999725341797,51163100
+2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800
+2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400
+2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,118.20999908447266,60990000
+2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,122.7699966430664,71268300
+2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,124.62999725341797,60239900
+2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,122.41999816894531,51463800
+2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,121.13999938964844,50221300
+2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,114.80999755859375,67075100
+2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,120.97000122070312,61582000
+2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500
+2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,134.9499969482422,148892900
+2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,135.38999938964844,76846900
+2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,134.16000366210938,61922400
+2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,139.52000427246094,71827800
+2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,142.57000732421875,70585000
+2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,140.8000030517578,50686900
+2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,139.41000366210938,52229000
+2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,137.8300018310547,40434700
+2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,142.69000244140625,54773800
+2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,140.63999938964844,44867300
+2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,143.5500030517578,47643500
+2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,143.17999267578125,39014600
+2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,144.77999877929688,59102900
+2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,142.10000610351562,48149800
+2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,142.3000030517578,37458700
+2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,138.22999572753906,47792800
+2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500
+2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,133.6199951171875,36252100
+2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,133.8000030517578,38627000
+2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,137.27999877929688,37496300
+2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,130.75,53322700
+2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,129.7899932861328,48101600
+2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,128.72999572753906,49203000
+2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700
+2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,127.81999969482422,56636100
+2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,127.51000213623047,57429800
+2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,126.11000061035156,43888600
+2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,129.47999572753906,47900300
+2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500
+2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600
+2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,136.4499969482422,53826900
+2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000
+2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,128.5500030517578,45316800
+2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,126.27999877929688,52887200
+2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,123.52999877929688,115667800
+2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,124.66000366210938,47279700
+2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,122.19000244140625,47698400
+2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,118.54000091552734,58498900
+2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,117.30999755859375,55229200
+2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,113.77999877929688,65126700
+2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,115.1500015258789,62723300
+2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,114.41000366210938,60094700
+2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,118.01000213623047,55763800
+2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700
+2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113.0,113.0,59479600
+2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,115.87999725341797,50941900
+2022-10-04,119.88999938964844,123.0,119.79000091552734,121.08999633789062,121.08999633789062,62812600
+2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,120.94999694824219,48217500
+2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,120.30000305175781,42253800
+2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,114.55999755859375,54678000
+2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,113.66999816894531,42339700
+2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,112.20999908447266,56432200
+2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,112.9000015258789,45728700
+2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,112.52999877929688,86868100
+2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,106.9000015258789,67737300
+2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,113.79000091552734,62782000
+2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,116.36000061035156,65607400
+2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,115.06999969482422,47198100
+2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,115.25,48795100
+2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,119.31999969482422,55660500
+2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,119.81999969482422,49531500
+2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,120.5999984741211,50934600
+2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,115.66000366210938,68802300
+2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,110.95999908447266,129605400
+2022-10-28,97.91000366210938,103.95999908447266,97.66000366210938,103.41000366210938,103.41000366210938,223133400
+2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,102.44000244140625,99251400
+2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,96.79000091552734,153370000
+2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,92.12000274658203,135761800
+2022-11-03,92.47000122070312,93.5,89.0199966430664,89.30000305175781,89.30000305175781,136683300
+2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,90.9800033569336,129101300
+2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.52999877929688,90.52999877929688,77495700
+2022-11-08,90.79000091552734,91.72000122070312,88.2300033569336,89.9800033569336,89.9800033569336,88703400
+2022-11-09,89.47000122070312,89.4800033569336,85.87000274658203,86.13999938964844,86.13999938964844,90796200
+2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,96.62999725341797,173414900
+2022-11-11,97.87999725341797,101.19000244140625,96.66000366210938,100.79000091552734,100.79000091552734,111590500
+2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,98.48999786376953,99533100
+2022-11-15,103.20999908447266,103.79000091552734,97.33999633789062,98.94000244140625,98.94000244140625,111336300
+2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,97.12000274658203,87958800
+2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,94.8499984741211,82617900
+2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,94.13999938964844,72428200
+2022-11-21,93.97000122070312,95.0199966430664,90.58999633789062,92.45999908447266,92.45999908447266,84330300
+2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,93.19999694824219,62192000
+2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,94.12999725341797,59414700
+2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,93.41000366210938,35088600
+2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,93.94999694824219,74943100
+2022-11-29,94.04000091552734,94.41000366210938,91.44000244140625,92.41999816894531,92.41999816894531,65567300
+2022-11-30,92.47000122070312,96.54000091552734,91.52999877929688,96.54000091552734,96.54000091552734,102805800
+2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,95.5,68488000
+2022-12-02,94.4800033569336,95.36000061035156,93.77999877929688,94.12999725341797,94.12999725341797,72496400
+2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,91.01000213623047,71535500
+2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,88.25,75503600
+2022-12-07,88.33999633789062,89.88999938964844,87.4800033569336,88.45999908447266,88.45999908447266,68086900
+2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,90.3499984741211,73305900
+2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.08999633789062,89.08999633789062,67398500
+2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,90.55000305175781,61999800
+2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,92.48999786376953,100212000
+2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,91.58000183105469,70298000
+2022-12-15,89.88999938964844,89.97000122070312,87.47000122070312,88.44999694824219,88.44999694824219,84802900
+2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,87.86000061035156,146144100
+2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,84.91999816894531,83531500
+2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,85.19000244140625,74348300
+2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,86.7699966430664,59267200
+2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,83.79000091552734,81431300
+2022-12-23,83.25,85.77999877929688,82.93000030517578,85.25,85.25,57433700
+2022-12-27,84.97000122070312,85.3499984741211,83.0,83.04000091552734,83.04000091552734,57284000
+2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,81.81999969482422,58228600
+2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,84.18000030517578,54995900
+2022-12-30,83.12000274658203,84.05000305175781,82.47000122070312,84.0,84.0,62401200
+2023-01-03,85.45999908447266,86.95999908447266,84.20999908447266,85.81999969482422,85.81999969482422,76706000
+2023-01-04,86.55000305175781,86.9800033569336,83.36000061035156,85.13999938964844,85.13999938964844,68885100
+2023-01-05,85.33000183105469,85.41999816894531,83.06999969482422,83.12000274658203,83.12000274658203,67930800
+2023-01-06,83.02999877929688,86.4000015258789,81.43000030517578,86.08000183105469,86.08000183105469,83303400
+2023-01-09,87.45999908447266,89.4800033569336,87.08000183105469,87.36000061035156,87.36000061035156,65266100
+2023-01-10,87.56999969482422,90.19000244140625,87.29000091552734,89.87000274658203,89.87000274658203,67756600
+2023-01-11,90.93000030517578,95.26000213623047,90.93000030517578,95.08999633789062,95.08999633789062,103126200
+2023-01-12,96.93000030517578,97.19000244140625,93.5,95.2699966430664,95.2699966430664,85254800
+2023-01-13,94.18000030517578,98.37000274658203,94.12000274658203,98.12000274658203,98.12000274658203,85549400
+2023-01-17,98.68000030517578,98.88999938964844,95.7300033569336,96.05000305175781,96.05000305175781,72755000
+2023-01-18,97.25,99.31999969482422,95.37999725341797,95.45999908447266,95.45999908447266,79570400
+2023-01-19,94.73999786376953,95.44000244140625,92.86000061035156,93.68000030517578,93.68000030517578,69002700
+2023-01-20,93.86000061035156,97.3499984741211,93.19999694824219,97.25,97.25,67481500
+2023-01-23,97.55999755859375,97.77999877929688,95.86000061035156,97.5199966430664,97.5199966430664,76501100
+2023-01-24,96.93000030517578,98.08999633789062,96.0,96.31999969482422,96.31999969482422,66929500
+2023-01-25,92.55999755859375,97.23999786376953,91.5199966430664,97.18000030517578,97.18000030517578,94261600
+2023-01-26,98.23999786376953,99.48999786376953,96.91999816894531,99.22000122070312,99.22000122070312,68523600
+2023-01-27,99.52999877929688,103.48999786376953,99.52999877929688,102.23999786376953,102.23999786376953,87775600
+2023-01-30,101.08999633789062,101.73999786376953,99.01000213623047,100.55000305175781,100.55000305175781,70691900
+2023-01-31,101.16000366210938,103.3499984741211,101.13999938964844,103.12999725341797,103.12999725341797,66527300
+2023-02-01,102.52999877929688,106.23999786376953,101.23999786376953,105.1500015258789,105.1500015258789,80450100
+2023-02-02,110.25,114.0,108.87999725341797,112.91000366210938,112.91000366210938,158154200
+2023-02-03,105.26000213623047,108.77999877929688,102.5199966430664,103.38999938964844,103.38999938964844,144374800
+2023-02-06,102.93000030517578,103.94999694824219,100.6500015258789,102.18000030517578,102.18000030517578,81945200
+2023-02-07,101.16999816894531,102.41000366210938,98.08000183105469,102.11000061035156,102.11000061035156,119501300
+2023-02-08,102.04000091552734,102.66999816894531,98.77999877929688,100.05000305175781,100.05000305175781,75878300
+2023-02-09,101.31999969482422,101.77999877929688,97.56999969482422,98.23999786376953,98.23999786376953,64622500
+2023-02-10,97.55999755859375,98.81999969482422,96.2300033569336,97.61000061035156,97.61000061035156,52740100
+2023-02-13,97.8499984741211,99.68000030517578,96.91000366210938,99.54000091552734,99.54000091552734,52841500
+2023-02-14,98.41000366210938,100.91999816894531,97.5199966430664,99.69999694824219,99.69999694824219,56202900
+2023-02-15,99.08999633789062,101.16999816894531,98.44999694824219,101.16000366210938,101.16000366210938,47957600
+2023-02-16,99.20999908447266,100.62999725341797,98.0999984741211,98.1500015258789,98.1500015258789,56339200
+2023-02-17,97.80000305175781,97.94000244140625,95.6500015258789,97.19999694824219,97.19999694824219,60029400
+2023-02-21,95.33999633789062,95.61000061035156,94.2699966430664,94.58000183105469,94.58000183105469,56580400
+2023-02-22,95.0999984741211,97.01000213623047,94.80000305175781,95.79000091552734,95.79000091552734,59534100
+2023-02-23,96.12000274658203,96.43000030517578,93.66999816894531,95.81999969482422,95.81999969482422,48467000
+2023-02-24,93.52999877929688,94.13999938964844,92.31999969482422,93.5,93.5,57053800
+2023-02-27,94.27999877929688,94.77999877929688,93.13999938964844,93.76000213623047,93.76000213623047,47470300
+2023-02-28,93.13999938964844,94.69000244140625,92.91999816894531,94.2300033569336,94.2300033569336,43959300
+2023-03-01,93.87000274658203,94.68000030517578,91.58999633789062,92.16999816894531,92.16999816894531,52299500
+2023-03-02,91.41000366210938,92.2300033569336,90.38999938964844,92.12999725341797,92.12999725341797,55509400
+2023-03-03,92.73999786376953,94.94000244140625,92.66000366210938,94.9000015258789,94.9000015258789,55759600
+2023-03-06,95.19000244140625,96.55000305175781,93.73999786376953,93.75,93.75,52112400
+2023-03-07,94.05999755859375,95.08999633789062,92.77999877929688,93.55000305175781,93.55000305175781,49100700
+2023-03-08,93.5999984741211,94.16999816894531,92.18000030517578,93.91999816894531,93.91999816894531,44899100
+2023-03-09,93.68000030517578,96.20999908447266,92.18000030517578,92.25,92.25,56218700
+2023-03-10,92.66999816894531,93.56999969482422,90.25,90.7300033569336,90.7300033569336,69827500
+2023-03-13,89.97000122070312,94.0199966430664,88.12000274658203,92.43000030517578,92.43000030517578,72397100
+2023-03-14,93.83000183105469,95.06999969482422,92.70999908447266,94.87999725341797,94.87999725341797,60912700
+2023-03-15,93.22000122070312,96.66999816894531,93.06999969482422,96.19999694824219,96.19999694824219,70731800
+2023-03-16,95.75,100.98999786376953,95.61000061035156,100.04000091552734,100.04000091552734,84446900
+2023-03-17,99.79000091552734,100.66000366210938,97.45999908447266,98.94999694824219,98.94999694824219,87300200
+2023-03-20,98.41000366210938,98.4800033569336,95.69999694824219,97.70999908447266,97.70999908447266,62388900
+2023-03-21,98.13999938964844,100.8499984741211,98.0,100.61000061035156,100.61000061035156,58597300
+2023-03-22,100.44999694824219,102.0999984741211,98.61000061035156,98.69999694824219,98.69999694824219,57475400
+2023-03-23,100.43000030517578,101.05999755859375,97.62000274658203,98.70999908447266,98.70999908447266,57559300
+2023-03-24,98.06999969482422,98.30000305175781,96.4000015258789,98.12999725341797,98.12999725341797,56095400
+2023-03-27,99.06999969482422,99.33999633789062,97.08000183105469,98.04000091552734,98.04000091552734,46721300
+2023-03-28,98.11000061035156,98.44000244140625,96.29000091552734,97.23999786376953,97.23999786376953,38720100
+2023-03-29,98.69000244140625,100.41999816894531,98.55999755859375,100.25,100.25,49783300
+2023-03-30,101.55000305175781,103.04000091552734,101.01000213623047,102.0,102.0,53633400
+2023-03-31,102.16000366210938,103.48999786376953,101.94999694824219,103.29000091552734,103.29000091552734,56750300
+2023-04-03,102.30000305175781,103.29000091552734,101.43000030517578,102.41000366210938,102.41000366210938,41135700
+2023-04-04,102.75,104.19999694824219,102.11000061035156,103.94999694824219,103.94999694824219,48662500
+2023-04-05,103.91000366210938,103.91000366210938,100.75,101.0999984741211,101.0999984741211,45175400
+2023-04-06,100.75,102.37999725341797,99.80000305175781,102.05999755859375,102.05999755859375,43808000
+2023-04-10,100.95999908447266,102.19999694824219,99.56999969482422,102.16999816894531,102.16999816894531,37261200
+2023-04-11,100.80000305175781,101.0,99.01000213623047,99.91999816894531,99.91999816894531,60417800
+2023-04-12,100.4000015258789,100.51000213623047,97.70999908447266,97.83000183105469,97.83000183105469,56735000
+2023-04-13,98.94999694824219,102.56999969482422,98.70999908447266,102.4000015258789,102.4000015258789,67925100
+2023-04-14,102.06999969482422,103.19999694824219,101.11000061035156,102.51000213623047,102.51000213623047,51450500
+2023-04-17,103.16000366210938,103.7300033569336,101.58999633789062,102.73999786376953,102.73999786376953,39919500
+2023-04-18,103.94999694824219,104.19999694824219,101.5199966430664,102.30000305175781,102.30000305175781,39790500
+2023-04-19,101.58000183105469,105.12000274658203,101.38999938964844,104.30000305175781,104.30000305175781,58398900
+2023-04-20,103.52999877929688,105.25,103.20999908447266,103.80999755859375,103.80999755859375,57696900
+2023-04-21,106.0999984741211,108.1500015258789,105.08000183105469,106.95999908447266,106.95999908447266,86774200
+2023-04-24,107.66000366210938,109.2300033569336,105.06999969482422,106.20999908447266,106.20999908447266,69575600
+2023-04-25,104.91000366210938,105.44999694824219,102.44999694824219,102.56999969482422,102.56999969482422,65026800
+2023-04-26,105.04000091552734,106.62000274658203,104.0999984741211,104.9800033569336,104.9800033569336,73803800
+2023-04-27,108.16000366210938,110.86000061035156,106.80000305175781,109.81999969482422,109.81999969482422,149961200
+2023-04-28,107.7300033569336,109.4800033569336,104.33000183105469,105.44999694824219,105.44999694824219,130565000
+2023-05-01,104.94999694824219,105.2300033569336,101.81999969482422,102.05000305175781,102.05000305175781,74728100
+2023-05-02,101.47000122070312,103.9000015258789,101.1500015258789,103.62999725341797,103.62999725341797,73469400
+2023-05-03,103.73999786376953,105.95999908447266,103.27999877929688,103.6500015258789,103.6500015258789,65051900
+2023-05-04,104.04000091552734,105.38999938964844,103.30999755859375,104.0,104.0,45345500
+2023-05-05,104.2699966430664,105.76000213623047,103.55000305175781,105.66000366210938,105.66000366210938,56912900
+2023-05-08,105.04000091552734,106.0999984741211,104.69999694824219,105.83000183105469,105.83000183105469,49430900
+2023-05-09,105.4800033569336,106.79000091552734,105.16000366210938,106.62000274658203,106.62000274658203,44089400
+2023-05-10,108.0999984741211,110.66999816894531,108.05000305175781,110.19000244140625,110.19000244140625,78627600
+2023-05-11,111.02999877929688,113.27999877929688,110.48999786376953,112.18000030517578,112.18000030517578,74924800
+2023-05-12,112.16000366210938,112.63999938964844,109.31999969482422,110.26000213623047,110.26000213623047,49810100
+2023-05-15,111.1500015258789,112.29000091552734,109.25,111.19999694824219,111.19999694824219,53011100
+2023-05-16,111.05000305175781,114.79000091552734,111.05000305175781,113.4000015258789,113.4000015258789,71472900
+2023-05-17,114.88999938964844,115.83000183105469,114.22000122070312,115.5,115.5,65655200
+2023-05-18,116.69000244140625,118.5999984741211,116.33999633789062,118.1500015258789,118.1500015258789,73174100
+2023-05-19,118.16000366210938,118.30999755859375,115.69999694824219,116.25,116.25,54990200
+2023-05-22,116.7699966430664,116.7699966430664,114.25,115.01000213623047,115.01000213623047,70741100
+2023-05-23,114.2699966430664,117.13999938964844,113.77999877929688,114.98999786376953,114.98999786376953,67576300
+2023-05-24,115.3499984741211,117.33999633789062,115.0199966430664,116.75,116.75,63487900
+2023-05-25,116.62999725341797,116.87000274658203,114.30999755859375,115.0,115.0,66496700
+2023-05-26,116.04000091552734,121.5,116.0199966430664,120.11000061035156,120.11000061035156,96779900
+2023-05-30,122.37000274658203,122.91999816894531,119.86000061035156,121.66000366210938,121.66000366210938,64314800
+2023-05-31,121.44999694824219,122.04000091552734,119.16999816894531,120.58000183105469,120.58000183105469,72800800
+2023-06-01,120.69000244140625,123.48999786376953,119.93000030517578,122.7699966430664,122.7699966430664,54375100
+2023-06-02,124.91999816894531,126.38999938964844,124.0199966430664,124.25,124.25,61215000
+2023-06-05,123.36000061035156,125.80000305175781,123.02999877929688,125.30000305175781,125.30000305175781,47950100
+2023-06-06,125.06999969482422,127.4000015258789,125.0,126.61000061035156,126.61000061035156,45695200
+2023-06-07,127.01000213623047,127.37000274658203,120.62999725341797,121.2300033569336,121.2300033569336,95663300
+2023-06-08,123.01000213623047,125.62999725341797,122.26000213623047,124.25,124.25,62159300
+2023-06-09,124.08000183105469,125.80000305175781,123.19000244140625,123.43000030517578,123.43000030517578,51330000
+2023-06-12,124.0199966430664,126.77999877929688,123.52999877929688,126.56999969482422,126.56999969482422,51338000
+2023-06-13,128.1199951171875,128.41000366210938,125.18000030517578,126.66000366210938,126.66000366210938,50564800
+2023-06-14,126.69999694824219,126.94999694824219,124.12000274658203,126.41999816894531,126.41999816894531,52422500
+2023-06-15,125.20999908447266,127.69000244140625,124.31999969482422,127.11000061035156,127.11000061035156,60458500
+2023-06-16,127.70999908447266,127.9000015258789,125.30000305175781,125.48999786376953,125.48999786376953,84188100
+2023-06-20,124.97000122070312,127.25,124.5,125.77999877929688,125.77999877929688,56930100
+2023-06-21,125.63999938964844,126.7300033569336,123.8499984741211,124.83000183105469,124.83000183105469,52137700
+2023-06-22,125.30999755859375,130.3300018310547,125.13999938964844,130.14999389648438,130.14999389648438,90354600
+2023-06-23,129.11000061035156,130.83999633789062,128.27999877929688,129.3300018310547,129.3300018310547,71855200
+2023-06-26,129.3300018310547,131.49000549316406,127.0999984741211,127.33000183105469,127.33000183105469,59989300
+2023-06-27,128.6300048828125,130.08999633789062,127.55000305175781,129.17999267578125,129.17999267578125,46801000
+2023-06-28,128.94000244140625,131.47999572753906,128.44000244140625,129.0399932861328,129.0399932861328,52149500
+2023-06-29,128.77000427246094,129.25999450683594,127.26000213623047,127.9000015258789,127.9000015258789,40761000
+2023-06-30,129.47000122070312,131.25,128.9499969482422,130.36000061035156,130.36000061035156,54310500
+2023-07-03,130.82000732421875,131.85000610351562,130.07000732421875,130.22000122070312,130.22000122070312,28264800
+2023-07-05,130.24000549316406,131.39999389648438,129.63999938964844,130.3800048828125,130.3800048828125,35895400
+2023-07-06,128.25,128.72999572753906,127.37000274658203,128.36000061035156,128.36000061035156,40639900
+2023-07-07,128.58999633789062,130.97000122070312,128.1300048828125,129.77999877929688,129.77999877929688,41928700
+2023-07-10,129.07000732421875,129.27999877929688,125.91999816894531,127.12999725341797,127.12999725341797,61889300
+2023-07-11,127.75,129.77000427246094,127.3499984741211,128.77999877929688,128.77999877929688,49951500
+2023-07-12,130.30999755859375,131.25999450683594,128.8300018310547,130.8000030517578,130.8000030517578,54022800
+2023-07-13,134.0399932861328,134.6699981689453,132.7100067138672,134.3000030517578,134.3000030517578,61170900
+2023-07-14,134.05999755859375,136.64999389648438,134.05999755859375,134.67999267578125,134.67999267578125,54388100
+2023-07-17,134.55999755859375,135.6199951171875,133.2100067138672,133.55999755859375,133.55999755859375,48450200
+2023-07-18,132.7100067138672,133.86000061035156,131.35000610351562,132.8300018310547,132.8300018310547,54969100
+2023-07-19,133.38999938964844,135.99000549316406,132.52999877929688,135.36000061035156,135.36000061035156,54531000
+2023-07-20,134.07000732421875,134.7899932861328,129.3300018310547,129.9600067138672,129.9600067138672,59820600
+2023-07-21,131.33999633789062,131.3699951171875,128.4199981689453,130.0,130.0,133265000
+2023-07-24,130.30999755859375,131.66000366210938,128.35000610351562,128.8000030517578,128.8000030517578,45591100
+2023-07-25,129.30999755859375,129.5800018310547,128.52999877929688,129.1300048828125,129.1300048828125,39236700
+2023-07-26,126.51000213623047,129.0800018310547,126.11000061035156,128.14999389648438,128.14999389648438,53910100
+2023-07-27,131.0,132.6300048828125,127.79000091552734,128.25,128.25,52610700
+2023-07-28,129.69000244140625,133.00999450683594,129.3300018310547,132.2100067138672,132.2100067138672,46317400
+2023-07-31,133.1999969482422,133.8699951171875,132.3800048828125,133.67999267578125,133.67999267578125,41901500
+2023-08-01,133.5500030517578,133.69000244140625,131.6199951171875,131.69000244140625,131.69000244140625,42098500
+2023-08-02,130.14999389648438,130.22999572753906,126.81999969482422,128.2100067138672,128.2100067138672,51027600
+2023-08-03,127.4800033569336,129.83999633789062,126.41000366210938,128.91000366210938,128.91000366210938,88585200
+2023-08-04,141.05999755859375,143.6300048828125,139.32000732421875,139.57000732421875,139.57000732421875,152938700
+2023-08-07,140.99000549316406,142.5399932861328,138.9499969482422,142.22000122070312,142.22000122070312,71213100
+2023-08-08,140.6199951171875,140.83999633789062,138.4199981689453,139.94000244140625,139.94000244140625,51710500
+2023-08-09,139.97000122070312,140.32000732421875,137.10000610351562,137.85000610351562,137.85000610351562,50017300
+2023-08-10,139.07000732421875,140.41000366210938,137.49000549316406,138.55999755859375,138.55999755859375,58928400
+2023-08-11,137.39999389648438,139.3300018310547,137.0,138.41000366210938,138.41000366210938,42832100
+2023-08-14,138.3000030517578,140.58999633789062,137.75,140.57000732421875,140.57000732421875,47148700
+2023-08-15,140.0500030517578,141.27999877929688,137.22999572753906,137.6699981689453,137.6699981689453,42781500
+2023-08-16,137.19000244140625,137.27000427246094,135.00999450683594,135.07000732421875,135.07000732421875,41675900
+2023-08-17,135.4600067138672,136.08999633789062,133.52999877929688,133.97999572753906,133.97999572753906,48354100
+2023-08-18,131.6199951171875,134.07000732421875,131.14999389648438,133.22000122070312,133.22000122070312,48469400
+2023-08-21,133.74000549316406,135.19000244140625,132.7100067138672,134.67999267578125,134.67999267578125,41442500
+2023-08-22,135.0800018310547,135.64999389648438,133.72999572753906,134.25,134.25,32935100
+2023-08-23,134.5,135.9499969482422,133.22000122070312,135.52000427246094,135.52000427246094,42801000
+2023-08-24,136.39999389648438,136.77999877929688,131.8300018310547,131.83999633789062,131.83999633789062,43646300
+2023-08-25,132.47000122070312,133.8699951171875,130.5800018310547,133.25999450683594,133.25999450683594,44147500
+2023-08-28,133.77999877929688,133.9499969482422,131.85000610351562,133.13999938964844,133.13999938964844,34108400
+2023-08-29,133.3800048828125,135.13999938964844,133.25,134.91000366210938,134.91000366210938,38646100
+2023-08-30,134.92999267578125,135.67999267578125,133.9199981689453,135.07000732421875,135.07000732421875,36137000
+2023-08-31,135.05999755859375,138.7899932861328,135.0,138.00999450683594,138.00999450683594,58781300
+2023-09-01,139.4600067138672,139.9600067138672,136.8800048828125,138.1199951171875,138.1199951171875,40948300
+2023-09-05,137.72999572753906,137.8000030517578,135.82000732421875,137.27000427246094,137.27000427246094,40636700
+2023-09-06,136.32000732421875,137.4499969482422,134.61000061035156,135.36000061035156,135.36000061035156,41785500
+2023-09-07,133.89999389648438,138.02999877929688,133.16000366210938,137.85000610351562,137.85000610351562,48498900
+2023-09-08,136.86000061035156,138.85000610351562,136.75,138.22999572753906,138.22999572753906,38348200
+2023-09-11,138.75,143.6199951171875,138.63999938964844,143.10000610351562,143.10000610351562,56764500
+2023-09-12,142.32000732421875,143.0,140.61000061035156,141.22999572753906,141.22999572753906,42668500
+2023-09-13,140.9499969482422,144.97999572753906,140.8699951171875,144.85000610351562,144.85000610351562,60465200
+2023-09-14,145.0800018310547,145.86000061035156,142.9499969482422,144.72000122070312,144.72000122070312,64033600
+2023-09-15,142.69000244140625,143.57000732421875,140.08999633789062,140.38999938964844,140.38999938964844,102861700
+2023-09-18,140.47999572753906,141.75,139.22000122070312,139.97999572753906,139.97999572753906,42823500
+2023-09-19,138.6999969482422,138.83999633789062,135.55999755859375,137.6300048828125,137.6300048828125,61482500
+2023-09-20,138.5500030517578,139.3699951171875,135.1999969482422,135.2899932861328,135.2899932861328,46263700
+2023-09-21,131.94000244140625,132.24000549316406,129.30999755859375,129.3300018310547,129.3300018310547,70234800
+2023-09-22,131.11000061035156,132.02999877929688,128.52000427246094,129.1199951171875,129.1199951171875,59904300
+2023-09-25,129.36000061035156,131.77999877929688,128.77000427246094,131.27000427246094,131.27000427246094,46017800
+2023-09-26,130.1199951171875,130.38999938964844,125.27999877929688,125.9800033569336,125.9800033569336,73048200
+2023-09-27,125.76000213623047,127.4800033569336,124.12999725341797,125.9800033569336,125.9800033569336,66553400
+2023-09-28,124.04000091552734,126.58000183105469,123.04000091552734,125.9800033569336,125.9800033569336,54555000
+2023-09-29,128.1999969482422,129.14999389648438,126.31999969482422,127.12000274658203,127.12000274658203,62377600
+2023-10-02,127.27999877929688,130.47000122070312,126.54000091552734,129.4600067138672,129.4600067138672,48029700
+2023-10-03,128.05999755859375,128.52000427246094,124.25,124.72000122070312,124.72000122070312,51565000
+2023-10-04,126.05999755859375,127.36000061035156,125.68000030517578,127.0,127.0,44203900
+2023-10-05,126.70999908447266,126.7300033569336,124.33000183105469,125.95999908447266,125.95999908447266,39660600
+2023-10-06,124.16000366210938,128.4499969482422,124.12999725341797,127.95999908447266,127.95999908447266,46795900
+2023-10-09,126.22000122070312,128.7899932861328,124.76000213623047,128.25999450683594,128.25999450683594,38773700
+2023-10-10,128.82000732421875,130.74000549316406,128.0500030517578,129.47999572753906,129.47999572753906,42178600
+2023-10-11,129.74000549316406,132.0500030517578,129.61000061035156,131.8300018310547,131.8300018310547,40741800
+2023-10-12,132.1699981689453,134.47999572753906,131.22999572753906,132.3300018310547,132.3300018310547,55528600
+2023-10-13,132.97999572753906,133.30999755859375,128.9499969482422,129.7899932861328,129.7899932861328,45786600
+2023-10-16,130.69000244140625,133.07000732421875,130.42999267578125,132.5500030517578,132.5500030517578,42832900
+2023-10-17,130.38999938964844,132.5800018310547,128.7100067138672,131.47000122070312,131.47000122070312,49344600
+2023-10-18,129.89999389648438,130.6699981689453,127.51000213623047,128.1300048828125,128.1300048828125,42699500
+2023-10-19,130.57000732421875,132.24000549316406,127.47000122070312,128.39999389648438,128.39999389648438,60961400
+2023-10-20,128.0500030517578,128.1699981689453,124.97000122070312,125.16999816894531,125.16999816894531,56343300
+2023-10-23,124.62999725341797,127.87999725341797,123.9800033569336,126.55999755859375,126.55999755859375,48260000
+2023-10-24,127.73999786376953,128.8000030517578,126.33999633789062,128.55999755859375,128.55999755859375,46477400
+2023-10-25,126.04000091552734,126.33999633789062,120.79000091552734,121.38999938964844,121.38999938964844,74577500
+2023-10-26,120.62999725341797,121.63999938964844,118.3499984741211,119.56999969482422,119.56999969482422,100419500
+2023-10-27,126.19999694824219,130.02000427246094,125.5199966430664,127.73999786376953,127.73999786376953,125309300
+2023-10-30,129.72000122070312,133.0,128.55999755859375,132.7100067138672,132.7100067138672,72485500
+2023-10-31,132.75,133.57000732421875,131.7100067138672,133.08999633789062,133.08999633789062,51589400
+2023-11-01,133.9600067138672,137.35000610351562,133.7100067138672,137.0,137.0,61529400
+2023-11-02,138.72999572753906,138.80999755859375,136.47000122070312,138.07000732421875,138.07000732421875,52236700
+2023-11-03,138.99000549316406,139.49000549316406,137.4499969482422,138.60000610351562,138.60000610351562,44007200
+2023-11-06,138.75999450683594,140.72999572753906,138.36000061035156,139.74000549316406,139.74000549316406,44970400
+2023-11-07,140.5500030517578,143.3699951171875,140.5,142.7100067138672,142.7100067138672,53553500
+2023-11-08,142.97000122070312,143.1199951171875,141.22000122070312,142.0800018310547,142.0800018310547,44521700
+2023-11-09,142.02000427246094,142.64999389648438,139.83999633789062,140.60000610351562,140.60000610351562,36235400
+2023-11-10,140.4600067138672,143.64999389648438,139.91000366210938,143.55999755859375,143.55999755859375,49287800
+2023-11-13,142.0800018310547,143.22999572753906,140.6699981689453,142.58999633789062,142.58999633789062,35680600
+2023-11-14,145.0,147.25999450683594,144.67999267578125,145.8000030517578,145.8000030517578,56674600
+2023-11-15,147.05999755859375,147.2899932861328,142.58999633789062,143.1999969482422,143.1999969482422,63875700
+2023-11-16,140.91000366210938,143.32000732421875,139.52000427246094,142.8300018310547,142.8300018310547,49653500
+2023-11-17,142.66000366210938,145.22999572753906,142.5399932861328,145.17999267578125,145.17999267578125,49636700
+2023-11-20,145.1300048828125,146.6300048828125,144.72999572753906,146.1300048828125,146.1300048828125,41951200
+2023-11-21,143.91000366210938,144.0500030517578,141.5,143.89999389648438,143.89999389648438,71226000
+2023-11-22,144.57000732421875,147.74000549316406,144.57000732421875,146.7100067138672,146.7100067138672,45669100
+2023-11-24,146.6999969482422,147.1999969482422,145.32000732421875,146.74000549316406,146.74000549316406,22378400
+2023-11-27,147.52999877929688,149.25999450683594,146.8800048828125,147.72999572753906,147.72999572753906,53762400
+2023-11-28,146.97999572753906,147.60000610351562,145.52999877929688,147.02999877929688,147.02999877929688,42711700
+2023-11-29,147.85000610351562,148.5399932861328,145.97000122070312,146.32000732421875,146.32000732421875,40610900
+2023-11-30,144.75999450683594,146.92999267578125,144.3300018310547,146.08999633789062,146.08999633789062,65814000
+2023-12-01,146.0,147.25,145.5500030517578,147.02999877929688,147.02999877929688,39924600
+2023-12-04,145.25,145.35000610351562,142.80999755859375,144.83999633789062,144.83999633789062,48294200
+2023-12-05,143.5500030517578,148.57000732421875,143.1300048828125,146.8800048828125,146.8800048828125,46822400
+2023-12-06,147.5800018310547,147.85000610351562,144.27999877929688,144.52000427246094,144.52000427246094,39679000
+2023-12-07,146.14999389648438,147.9199981689453,145.33999633789062,146.8800048828125,146.8800048828125,52352800
+2023-12-08,145.47999572753906,147.83999633789062,145.39999389648438,147.4199981689453,147.4199981689453,41858000
+2023-12-11,145.66000366210938,146.19000244140625,143.63999938964844,145.88999938964844,145.88999938964844,50907300
+2023-12-12,145.52000427246094,147.5,145.3000030517578,147.47999572753906,147.47999572753906,44944300
+2023-12-13,148.1199951171875,149.4600067138672,146.82000732421875,148.83999633789062,148.83999633789062,52766200
+2023-12-14,149.92999267578125,150.5399932861328,145.52000427246094,147.4199981689453,147.4199981689453,58400800
+2023-12-15,148.3800048828125,150.57000732421875,147.8800048828125,149.97000122070312,149.97000122070312,110039100
+2023-12-18,150.55999755859375,154.85000610351562,150.0500030517578,154.07000732421875,154.07000732421875,62512800
+2023-12-19,154.39999389648438,155.1199951171875,152.69000244140625,153.7899932861328,153.7899932861328,43171300
+2023-12-20,152.89999389648438,155.6300048828125,151.55999755859375,152.1199951171875,152.1199951171875,50322100
+2023-12-21,153.3000030517578,153.97000122070312,152.10000610351562,153.83999633789062,153.83999633789062,36305700
+2023-12-22,153.77000427246094,154.35000610351562,152.7100067138672,153.4199981689453,153.4199981689453,29480100
+2023-12-26,153.55999755859375,153.97999572753906,153.02999877929688,153.41000366210938,153.41000366210938,25067200
+2023-12-27,153.55999755859375,154.77999877929688,153.1199951171875,153.33999633789062,153.33999633789062,31434700
+2023-12-28,153.72000122070312,154.0800018310547,152.9499969482422,153.3800048828125,153.3800048828125,27057000
+2023-12-29,153.10000610351562,153.88999938964844,151.02999877929688,151.94000244140625,151.94000244140625,39789000
+2024-01-02,151.5399932861328,152.3800048828125,148.38999938964844,149.92999267578125,149.92999267578125,47339400
+2024-01-03,149.1999969482422,151.0500030517578,148.3300018310547,148.47000122070312,148.47000122070312,49425500
+2024-01-04,145.58999633789062,147.3800048828125,144.0500030517578,144.57000732421875,144.57000732421875,56039800
+2024-01-05,144.69000244140625,146.58999633789062,144.52999877929688,145.24000549316406,145.24000549316406,45124800
+2024-01-08,146.74000549316406,149.39999389648438,146.14999389648438,149.10000610351562,149.10000610351562,46757100
+2024-01-09,148.3300018310547,151.7100067138672,148.2100067138672,151.3699951171875,151.3699951171875,43812600
+2024-01-10,152.05999755859375,154.4199981689453,151.8800048828125,153.72999572753906,153.72999572753906,44421800
+2024-01-11,155.0399932861328,157.1699981689453,153.1199951171875,155.17999267578125,155.17999267578125,49072700
+2024-01-12,155.38999938964844,156.1999969482422,154.00999450683594,154.6199951171875,154.6199951171875,40460300
+2024-01-16,153.52999877929688,154.99000549316406,152.14999389648438,153.16000366210938,153.16000366210938,41384600
+2024-01-17,151.49000549316406,152.14999389648438,149.91000366210938,151.7100067138672,151.7100067138672,32112435
diff --git a/datasets/stock/raw/AVGO_stock_prices.csv b/datasets/stock/raw/AVGO_stock_prices.csv
new file mode 100644
index 00000000..d81813e9
--- /dev/null
+++ b/datasets/stock/raw/AVGO_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,56.61000061035156,56.81999969482422,55.880001068115234,56.11000061035156,42.67036437988281,1659700
+2014-01-22,56.20000076293945,57.18000030517578,55.849998474121094,57.150001525878906,43.46127700805664,2552600
+2014-01-23,56.72999954223633,57.150001525878906,55.7400016784668,56.04999923706055,42.6247444152832,1555100
+2014-01-24,55.70000076293945,55.9900016784668,54.150001525878906,54.4900016784668,41.43840408325195,1742600
+2014-01-27,54.619998931884766,55.25,53.7400016784668,54.45000076293945,41.40798568725586,2103100
+2014-01-28,54.400001525878906,54.79999923706055,52.959999084472656,54.720001220703125,41.61331558227539,2522300
+2014-01-29,53.939998626708984,55.939998626708984,53.369998931884766,54.06999969482422,41.11899185180664,2397400
+2014-01-30,54.81999969482422,55.27000045776367,54.09000015258789,55.04999923706055,41.8642578125,1198900
+2014-01-31,53.83000183105469,55.290000915527344,53.83000183105469,54.63999938964844,41.5524787902832,1578400
+2014-02-03,54.79999923706055,55.16999816894531,52.959999084472656,53.2599983215332,40.50301742553711,1142100
+2014-02-04,53.5099983215332,54.15999984741211,53.099998474121094,54.0099983215332,41.07337188720703,1348700
+2014-02-05,53.720001220703125,54.72999954223633,53.189998626708984,53.97999954223633,41.05055618286133,901700
+2014-02-06,53.9900016784668,55.869998931884766,53.619998931884766,55.20000076293945,41.978336334228516,1805300
+2014-02-07,55.470001220703125,56.84000015258789,55.130001068115234,56.56999969482422,43.020206451416016,1703900
+2014-02-10,56.189998626708984,56.47999954223633,55.56999969482422,56.310001373291016,42.822471618652344,1234700
+2014-02-11,56.20000076293945,58.15999984741211,56.189998626708984,58.06999969482422,44.16090393066406,1734400
+2014-02-12,58.20000076293945,59.79999923706055,58.20000076293945,58.939998626708984,44.82251739501953,2586400
+2014-02-13,57.43000030517578,59.5099983215332,57.380001068115234,59.08000183105469,44.928993225097656,2261400
+2014-02-14,57.5,58.380001068115234,57.439998626708984,58.08000183105469,44.168514251708984,2818000
+2014-02-18,58.5099983215332,58.5099983215332,57.72999954223633,58.369998931884766,44.3890495300293,1587200
+2014-02-19,58.189998626708984,58.41999816894531,57.4900016784668,57.70000076293945,43.8795280456543,1459800
+2014-02-20,58.040000915527344,59.029998779296875,57.70000076293945,59.0,44.86815643310547,2228200
+2014-02-21,59.43000030517578,59.5,58.400001525878906,58.54999923706055,44.525936126708984,1799800
+2014-02-24,58.5099983215332,59.9900016784668,58.5099983215332,59.56999969482422,45.30162811279297,2067200
+2014-02-25,60.0,60.0,58.38999938964844,59.0,44.86815643310547,2692900
+2014-02-26,60.0,63.4900016784668,59.970001220703125,61.900001525878906,47.073543548583984,4912500
+2014-02-27,61.189998626708984,62.220001220703125,60.779998779296875,61.380001068115234,46.67808532714844,1646000
+2014-02-28,61.150001525878906,61.970001220703125,60.790000915527344,61.70000076293945,46.92144012451172,1522500
+2014-03-03,61.150001525878906,62.470001220703125,60.849998474121094,61.7400016784668,46.951847076416016,1534000
+2014-03-04,62.5,64.0999984741211,62.279998779296875,63.349998474121094,48.17622375488281,3676100
+2014-03-05,63.15999984741211,64.2300033569336,62.939998626708984,63.08000183105469,47.97089767456055,2465600
+2014-03-06,63.290000915527344,63.90999984741211,63.04999923706055,63.63999938964844,48.39677047729492,1216200
+2014-03-07,63.95000076293945,63.95000076293945,62.45000076293945,62.75,47.71995162963867,1513300
+2014-03-10,62.93000030517578,63.41999816894531,62.470001220703125,62.79999923706055,47.757972717285156,1351900
+2014-03-11,62.97999954223633,63.650001525878906,61.810001373291016,62.02000045776367,47.164798736572266,1619100
+2014-03-12,61.77000045776367,63.310001373291016,60.45000076293945,63.18000030517578,48.04695129394531,2359800
+2014-03-13,63.400001525878906,64.5,62.040000915527344,62.68000030517578,47.666725158691406,3537700
+2014-03-14,62.77000045776367,63.25,62.209999084472656,62.68000030517578,47.666725158691406,1393900
+2014-03-17,63.029998779296875,63.9900016784668,62.7599983215332,63.40999984741211,48.22185516357422,1396800
+2014-03-18,63.25,64.01000213623047,62.790000915527344,63.81999969482422,48.741188049316406,1310900
+2014-03-19,64.01000213623047,64.87999725341797,63.790000915527344,64.41000366210938,49.191795349121094,1755800
+2014-03-20,64.31999969482422,65.38999938964844,64.30000305175781,65.30999755859375,49.87914276123047,1996600
+2014-03-21,65.63999938964844,65.83000183105469,63.63999938964844,63.900001525878906,48.802284240722656,2326700
+2014-03-24,64.02999877929688,64.36000061035156,62.349998474121094,63.15999984741211,48.237125396728516,2481100
+2014-03-25,63.689998626708984,64.9800033569336,63.279998779296875,64.0,48.878658294677734,1614500
+2014-03-26,64.38999938964844,64.87999725341797,62.119998931884766,62.810001373291016,47.969825744628906,2841400
+2014-03-27,62.77000045776367,63.11000061035156,61.84000015258789,62.779998779296875,47.94691848754883,2524700
+2014-03-28,62.9900016784668,64.68000030517578,62.869998931884766,64.11000061035156,48.962677001953125,1433000
+2014-03-31,64.5,65.33000183105469,64.23999786376953,64.41000366210938,49.191795349121094,1481900
+2014-04-01,64.55000305175781,65.26000213623047,64.22000122070312,65.05000305175781,49.680572509765625,2196200
+2014-04-02,64.73999786376953,65.30999755859375,63.84000015258789,64.63999938964844,49.36744689941406,2097900
+2014-04-03,64.73999786376953,65.58000183105469,63.470001220703125,63.93000030517578,48.82520294189453,2159200
+2014-04-04,64.55999755859375,64.73999786376953,60.040000915527344,61.79999923706055,47.19845199584961,3883000
+2014-04-07,61.0,61.939998626708984,58.83000183105469,60.36000061035156,46.09867858886719,4327400
+2014-04-08,60.619998931884766,60.97999954223633,60.04999923706055,60.16999816894531,45.95357131958008,2205500
+2014-04-09,61.040000915527344,62.560001373291016,61.040000915527344,62.470001220703125,47.71015930175781,1925600
+2014-04-10,62.54999923706055,62.54999923706055,59.619998931884766,59.86000061035156,45.716827392578125,2039600
+2014-04-11,59.27000045776367,59.959999084472656,58.459999084472656,58.529998779296875,44.70106887817383,2190300
+2014-04-14,58.45000076293945,59.56999969482422,58.11000061035156,58.81999969482422,44.92254638671875,1941900
+2014-04-15,59.060001373291016,59.36000061035156,57.27000045776367,58.939998626708984,45.014190673828125,2501400
+2014-04-16,59.459999084472656,59.459999084472656,58.11000061035156,59.310001373291016,45.296775817871094,1791600
+2014-04-17,59.34000015258789,61.65999984741211,58.91999816894531,60.88999938964844,46.50346374511719,1909200
+2014-04-21,60.970001220703125,62.18000030517578,60.81999969482422,61.88999938964844,47.26719284057617,1256000
+2014-04-22,61.61000061035156,63.790000915527344,61.61000061035156,63.439998626708984,48.45097351074219,2283000
+2014-04-23,63.97999954223633,64.61000061035156,63.779998779296875,64.5999984741211,49.33688735961914,2698400
+2014-04-24,65.43000030517578,65.4800033569336,63.540000915527344,65.37999725341797,49.932613372802734,2751900
+2014-04-25,64.8499984741211,65.02999877929688,62.189998626708984,62.34000015258789,47.61087417602539,1926600
+2014-04-28,62.90999984741211,62.91999816894531,60.31999969482422,60.779998779296875,46.41944885253906,3070800
+2014-04-29,60.97999954223633,61.54999923706055,60.0099983215332,60.91999816894531,46.5263786315918,2165600
+2014-04-30,61.099998474121094,63.66999816894531,60.369998931884766,63.5,48.49679183959961,2537500
+2014-05-01,62.91999816894531,64.9000015258789,62.58000183105469,63.4900016784668,48.48916244506836,1886300
+2014-05-02,64.72000122070312,64.98999786376953,63.18000030517578,64.2699966430664,49.08487319946289,1340700
+2014-05-05,63.869998931884766,64.44999694824219,63.02000045776367,64.25,49.0695915222168,1352900
+2014-05-06,67.93000030517578,68.08000183105469,66.25,67.33999633789062,51.42951965332031,12780200
+2014-05-07,67.75,68.61000061035156,66.3499984741211,66.80999755859375,51.02473068237305,56028000
+2014-05-08,66.80999755859375,68.93000030517578,66.70999908447266,67.94999694824219,51.895381927490234,5370000
+2014-05-09,67.91999816894531,68.55999755859375,66.68000030517578,67.41000366210938,51.48298645019531,3870000
+2014-05-12,67.93000030517578,69.18000030517578,67.41000366210938,69.12999725341797,52.79656982421875,2739400
+2014-05-13,69.2699966430664,69.33999633789062,68.55999755859375,68.76000213623047,52.51402282714844,2302100
+2014-05-14,68.54000091552734,69.5999984741211,67.55000305175781,68.51000213623047,52.323081970214844,3024300
+2014-05-15,68.66999816894531,68.94999694824219,67.11000061035156,67.93000030517578,51.88011169433594,3209300
+2014-05-16,68.08999633789062,68.93000030517578,67.31999969482422,68.4800033569336,52.300174713134766,5204400
+2014-05-19,69.0999984741211,69.41000366210938,68.13999938964844,68.31999969482422,52.17795944213867,3778900
+2014-05-20,68.36000061035156,68.37999725341797,66.91999816894531,67.5199966430664,51.566978454589844,2908500
+2014-05-21,67.5199966430664,68.44000244140625,67.37000274658203,68.41000366210938,52.246707916259766,1689600
+2014-05-22,68.43000030517578,69.22000122070312,67.87999725341797,68.68000030517578,52.45291519165039,1567900
+2014-05-23,69.12000274658203,70.61000061035156,68.7300033569336,70.55000305175781,53.881080627441406,3201700
+2014-05-27,71.02999877929688,71.27999877929688,70.31999969482422,70.93000030517578,54.17129898071289,3163700
+2014-05-28,70.55000305175781,70.75,69.83999633789062,70.0999984741211,53.53740692138672,3492700
+2014-05-29,70.4800033569336,70.8499984741211,69.80999755859375,70.79000091552734,54.06439208984375,2756600
+2014-05-30,71.8499984741211,72.0,69.41000366210938,70.66999816894531,53.97272872924805,3893800
+2014-06-02,71.20999908447266,72.0,70.5999984741211,71.63999938964844,54.71354675292969,2659900
+2014-06-03,71.33000183105469,72.08000183105469,70.83999633789062,71.44999694824219,54.56844711303711,2230800
+2014-06-04,71.26000213623047,71.86000061035156,71.13999938964844,71.61000061035156,54.69062805175781,1937900
+2014-06-05,71.51000213623047,72.0,71.2300033569336,71.87000274658203,54.88920593261719,2728800
+2014-06-06,72.27999877929688,72.3499984741211,71.23999786376953,71.62999725341797,54.70590591430664,1586600
+2014-06-09,71.87999725341797,72.5,71.47000122070312,71.79000091552734,54.82811737060547,1742000
+2014-06-10,71.75,72.25,71.5,71.86000061035156,54.88157272338867,1640900
+2014-06-11,71.66999816894531,72.38999938964844,71.3499984741211,71.75,54.79755783081055,2494300
+2014-06-12,71.33999633789062,72.04000091552734,71.19999694824219,71.76000213623047,54.80519104003906,1360400
+2014-06-13,72.18000030517578,72.44999694824219,70.91000366210938,71.41999816894531,54.545528411865234,1350800
+2014-06-16,71.47000122070312,71.94000244140625,70.5999984741211,70.87999725341797,54.133113861083984,1566800
+2014-06-17,70.58999633789062,71.62000274658203,70.58999633789062,71.4800033569336,54.81563949584961,1381700
+2014-06-18,71.58000183105469,71.87999725341797,70.55000305175781,71.22000122070312,54.61624526977539,1383300
+2014-06-19,71.12999725341797,71.31999969482422,70.33999633789062,70.93000030517578,54.39385223388672,1273400
+2014-06-20,71.16000366210938,71.94999694824219,70.87000274658203,71.56999969482422,54.8846435546875,2183400
+2014-06-23,71.61000061035156,71.95999908447266,70.79000091552734,71.23999786376953,54.63157272338867,1334900
+2014-06-24,71.77999877929688,72.30000305175781,70.62999725341797,70.66999816894531,54.1944694519043,1530400
+2014-06-25,70.58000183105469,71.69999694824219,70.05999755859375,71.62999725341797,54.93064880371094,1282700
+2014-06-26,71.72000122070312,71.87000274658203,70.37999725341797,70.95999908447266,54.41685104370117,812600
+2014-06-27,70.73999786376953,71.16999816894531,70.25,70.94000244140625,54.40153503417969,1693500
+2014-06-30,70.91999816894531,72.06999969482422,70.91999816894531,72.06999969482422,55.26808547973633,1777300
+2014-07-01,72.4800033569336,74.12999725341797,72.3499984741211,74.02999877929688,56.771148681640625,2142900
+2014-07-02,73.58000183105469,74.5999984741211,73.58000183105469,74.31999969482422,56.99352264404297,1608100
+2014-07-03,74.66999816894531,75.37000274658203,74.41000366210938,75.18000030517578,57.653053283691406,799400
+2014-07-07,75.43000030517578,75.55000305175781,74.43000030517578,74.52999877929688,57.154579162597656,1906600
+2014-07-08,74.33000183105469,74.5,72.0999984741211,73.38999938964844,56.28035354614258,1916900
+2014-07-09,73.66000366210938,74.2300033569336,73.08999633789062,74.2300033569336,56.92452621459961,979800
+2014-07-10,72.06999969482422,73.54000091552734,72.05000305175781,73.1500015258789,56.0963020324707,1547900
+2014-07-11,73.2699966430664,73.4800033569336,72.66999816894531,73.19999694824219,56.13461685180664,1251700
+2014-07-14,74.56999969482422,74.9000015258789,73.41000366210938,74.04000091552734,56.77881622314453,1224200
+2014-07-15,74.01000213623047,74.37999725341797,72.69000244140625,73.41999816894531,56.303375244140625,1455600
+2014-07-16,73.11000061035156,74.37999725341797,72.75,73.6500015258789,56.47974395751953,1518000
+2014-07-17,73.26000213623047,73.66999816894531,71.66000366210938,71.9000015258789,55.13774108886719,1781600
+2014-07-18,72.73999786376953,75.26000213623047,72.61000061035156,75.0,57.514991760253906,3394900
+2014-07-21,74.5199966430664,75.5,74.48999786376953,75.41999816894531,57.83707809448242,1536800
+2014-07-22,75.58000183105469,76.44000244140625,75.30000305175781,75.38999938964844,57.8140754699707,2399700
+2014-07-23,75.69999694824219,75.70999908447266,73.58999633789062,73.62999725341797,56.46438980102539,2445000
+2014-07-24,73.69999694824219,73.88999938964844,72.2699966430664,72.51000213623047,55.605506896972656,2067600
+2014-07-25,72.27999877929688,72.30000305175781,69.70999908447266,69.91999816894531,53.61931610107422,3683800
+2014-07-28,70.0199966430664,70.75,69.13999938964844,70.51000213623047,54.07176971435547,3181300
+2014-07-29,70.4000015258789,71.16999816894531,69.83999633789062,69.87999725341797,53.58864974975586,1911100
+2014-07-30,70.94999694824219,71.04000091552734,69.72000122070312,70.51000213623047,54.07176971435547,1754500
+2014-07-31,70.01000213623047,70.30000305175781,68.80000305175781,69.37999725341797,53.2052116394043,1847600
+2014-08-01,69.91999816894531,70.70999908447266,68.70999908447266,70.44000244140625,54.01811218261719,1914100
+2014-08-04,70.31999969482422,71.5999984741211,69.93000030517578,71.33999633789062,54.7082633972168,1545200
+2014-08-05,70.81999969482422,71.41999816894531,69.83999633789062,70.12000274658203,53.772682189941406,1538800
+2014-08-06,69.80000305175781,70.97000122070312,69.76000213623047,70.29000091552734,53.90306091308594,1035400
+2014-08-07,70.88999938964844,70.88999938964844,69.44999694824219,69.62999725341797,53.396915435791016,1122200
+2014-08-08,69.7300033569336,70.5,69.31999969482422,70.43000030517578,54.01041793823242,1282200
+2014-08-11,70.51000213623047,71.44999694824219,70.51000213623047,70.81999969482422,54.309513092041016,1417300
+2014-08-12,70.88999938964844,71.38999938964844,70.45999908447266,71.1500015258789,54.56255340576172,942100
+2014-08-13,71.62999725341797,72.12999725341797,71.08000183105469,71.97000122070312,55.19138717651367,1083600
+2014-08-14,72.68000030517578,74.2300033569336,72.68000030517578,73.83999633789062,56.62544631958008,1899700
+2014-08-15,74.54000091552734,74.88999938964844,73.41999816894531,74.79000091552734,57.353965759277344,2114300
+2014-08-18,75.30999755859375,75.4000015258789,74.3499984741211,75.37000274658203,57.79874801635742,1253100
+2014-08-19,75.58000183105469,76.62000274658203,75.43000030517578,75.62000274658203,57.990455627441406,1873400
+2014-08-20,75.66999816894531,76.5,75.63999938964844,76.37999725341797,58.573272705078125,1137500
+2014-08-21,76.12999725341797,76.63999938964844,75.75,76.2699966430664,58.48892593383789,1555000
+2014-08-22,76.51000213623047,76.51000213623047,75.51000213623047,76.20999908447266,58.442909240722656,1583700
+2014-08-25,77.0,77.20999908447266,75.41999816894531,75.7699966430664,58.10549545288086,1710000
+2014-08-26,75.86000061035156,76.1500015258789,75.2699966430664,75.95999908447266,58.25119400024414,1354400
+2014-08-27,76.0,76.51000213623047,75.51000213623047,76.16000366210938,58.404571533203125,1343400
+2014-08-28,75.54000091552734,76.48999786376953,74.94999694824219,76.36000061035156,58.55794906616211,1858700
+2014-08-29,81.81999969482422,84.80000305175781,76.5,82.08999633789062,62.95208740234375,6293400
+2014-09-02,82.97000122070312,85.13999938964844,82.4000015258789,85.0199966430664,65.19898986816406,4160400
+2014-09-03,85.2699966430664,86.19000244140625,84.5,85.38999938964844,65.4827651977539,3268100
+2014-09-04,85.52999877929688,87.25,85.47000122070312,86.08999633789062,66.0195541381836,2806100
+2014-09-05,86.36000061035156,88.05999755859375,86.25,87.87999725341797,67.39224243164062,2659400
+2014-09-08,88.06999969482422,89.66999816894531,87.5199966430664,88.19000244140625,67.62998962402344,2894900
+2014-09-09,88.37999725341797,89.11000061035156,87.95999908447266,88.41000366210938,67.7986831665039,2189600
+2014-09-10,88.27999877929688,89.0999984741211,87.72000122070312,89.0,68.25113677978516,1885500
+2014-09-11,88.91000366210938,89.11000061035156,87.81999969482422,89.06999969482422,68.30480194091797,1788800
+2014-09-12,89.01000213623047,89.06999969482422,87.4000015258789,87.8499984741211,67.36924743652344,1824400
+2014-09-15,88.13999938964844,88.23999786376953,86.2699966430664,86.70999908447266,66.49503326416016,1599800
+2014-09-16,86.37000274658203,88.2699966430664,85.66999816894531,87.91999816894531,67.42291259765625,2114600
+2014-09-17,87.97000122070312,88.43000030517578,87.37000274658203,87.73999786376953,67.5306625366211,1565300
+2014-09-18,88.18000030517578,89.52999877929688,88.02999877929688,89.5199966430664,68.90071105957031,1816500
+2014-09-19,90.12999725341797,90.87999725341797,88.9000015258789,89.0999984741211,68.57742309570312,4183400
+2014-09-22,88.63999938964844,89.16999816894531,86.41999816894531,87.18000030517578,67.09964752197266,2386900
+2014-09-23,87.01000213623047,87.94999694824219,86.37999725341797,87.55999755859375,67.39212036132812,2082900
+2014-09-24,87.69000244140625,89.05000305175781,87.3499984741211,89.0199966430664,68.51586151123047,1450300
+2014-09-25,88.83999633789062,88.83999633789062,85.7699966430664,86.45999908447266,66.54548645019531,1794000
+2014-09-26,86.55000305175781,87.66000366210938,86.45999908447266,87.5,67.34597778320312,983400
+2014-09-29,86.41000366210938,87.30999755859375,86.06999969482422,87.11000061035156,67.04580688476562,982600
+2014-09-30,87.61000061035156,87.91999816894531,86.19999694824219,87.0,66.96110534667969,1488500
+2014-10-01,87.12000274658203,87.12000274658203,84.83999633789062,85.54000091552734,65.83740997314453,2225700
+2014-10-02,85.08000183105469,85.4000015258789,80.83999633789062,83.20999908447266,64.04409790039062,3427800
+2014-10-03,83.62000274658203,84.44999694824219,83.05000305175781,83.47000122070312,64.24420166015625,2065000
+2014-10-06,84.06999969482422,84.51000213623047,82.54000091552734,82.87999725341797,63.79008102416992,1953600
+2014-10-07,82.41999816894531,82.68000030517578,80.97000122070312,81.02999877929688,62.36620330810547,1526600
+2014-10-08,81.0,83.76000213623047,79.30000305175781,83.30000305175781,64.11334228515625,2768100
+2014-10-09,82.91999816894531,83.30000305175781,80.58000183105469,80.5999984741211,62.03522872924805,1888000
+2014-10-10,77.75,77.77999877929688,68.75,71.36000061035156,54.92351150512695,10598100
+2014-10-13,70.80000305175781,72.12999725341797,68.80000305175781,69.04000091552734,53.137874603271484,6524000
+2014-10-14,72.05999755859375,72.91000366210938,69.05999755859375,72.0199966430664,55.431495666503906,6903400
+2014-10-15,70.26000213623047,73.44999694824219,69.86000061035156,72.55000305175781,55.839420318603516,3195500
+2014-10-16,70.66999816894531,76.08999633789062,70.5,75.5999984741211,58.186920166015625,3398500
+2014-10-17,77.41999816894531,79.69999694824219,76.83000183105469,77.1500015258789,59.379878997802734,4160700
+2014-10-20,76.66999816894531,78.05999755859375,75.80000305175781,77.98999786376953,60.02641296386719,1437000
+2014-10-21,78.98999786376953,82.45999908447266,78.95999908447266,82.37999725341797,63.405269622802734,2411200
+2014-10-22,82.4800033569336,82.98999786376953,80.7300033569336,80.86000061035156,62.235382080078125,1730700
+2014-10-23,82.13999938964844,82.9000015258789,81.12000274658203,81.37999725341797,62.635562896728516,1820500
+2014-10-24,81.69999694824219,82.41000366210938,80.7699966430664,81.8499984741211,62.997318267822266,1126900
+2014-10-27,81.51000213623047,81.95999908447266,80.12000274658203,81.56999969482422,62.78181457519531,1497700
+2014-10-28,82.16000366210938,84.23999786376953,81.58000183105469,84.19999694824219,64.80603790283203,1823000
+2014-10-29,84.56999969482422,85.13999938964844,83.55999755859375,84.87999725341797,65.32942199707031,1421400
+2014-10-30,83.83999633789062,84.56999969482422,81.18000030517578,82.38999938964844,63.41294479370117,1997600
+2014-10-31,85.11000061035156,87.91999816894531,84.5,86.25,66.38385772705078,2546100
+2014-11-03,86.44000244140625,87.87999725341797,86.08999633789062,86.33999633789062,66.453125,1594100
+2014-11-04,85.9000015258789,86.55999755859375,84.86000061035156,85.36000061035156,65.6988754272461,1828800
+2014-11-05,85.79000091552734,86.79000091552734,84.80999755859375,86.70999908447266,66.7379379272461,1478900
+2014-11-06,86.44000244140625,87.88999938964844,86.33999633789062,87.62999725341797,67.44599914550781,1711400
+2014-11-07,87.83999633789062,87.93000030517578,84.73999786376953,85.04000091552734,65.45259857177734,1975100
+2014-11-10,84.91999816894531,86.08000183105469,83.5,85.91000366210938,66.12217712402344,1436400
+2014-11-11,85.83999633789062,86.29000091552734,85.37999725341797,86.16000366210938,66.31460571289062,792700
+2014-11-12,85.91000366210938,87.29000091552734,85.61000061035156,87.05000305175781,66.99960327148438,1039600
+2014-11-13,87.06999969482422,88.37000274658203,86.52999877929688,87.44999694824219,67.3074722290039,1228100
+2014-11-14,87.55999755859375,89.05000305175781,86.30999755859375,89.0199966430664,68.51586151123047,1295500
+2014-11-17,88.77999877929688,89.05000305175781,87.58999633789062,88.5199966430664,68.13101959228516,1120000
+2014-11-18,88.3499984741211,91.7699966430664,88.33999633789062,91.41000366210938,70.3553695678711,2002500
+2014-11-19,91.51000213623047,92.0,89.0999984741211,89.25,68.69287872314453,1876300
+2014-11-20,88.83999633789062,90.91999816894531,88.0199966430664,89.93000030517578,69.21623229980469,1512100
+2014-11-21,91.69999694824219,91.7300033569336,89.44999694824219,90.20999908447266,69.43177032470703,1746100
+2014-11-24,90.55000305175781,91.3499984741211,90.37999725341797,91.13999938964844,70.1475601196289,1187600
+2014-11-25,91.83999633789062,92.55999755859375,91.06999969482422,91.1500015258789,70.15526580810547,2592300
+2014-11-26,91.58000183105469,93.86000061035156,91.58000183105469,93.77999877929688,72.17945861816406,1614300
+2014-11-28,94.12999725341797,94.43000030517578,92.66999816894531,93.4000015258789,71.8869857788086,870000
+2014-12-01,93.05000305175781,93.36000061035156,90.0199966430664,90.94999694824219,70.00129699707031,1716800
+2014-12-02,90.69000244140625,92.41000366210938,89.72000122070312,92.19999694824219,70.96339416503906,1979400
+2014-12-03,93.02999877929688,95.51000213623047,93.02999877929688,95.12999725341797,73.21851348876953,3172700
+2014-12-04,101.55000305175781,103.77999877929688,99.51000213623047,103.06999969482422,79.32969665527344,6185500
+2014-12-05,103.83999633789062,105.0,101.7300033569336,103.98999786376953,80.03778839111328,2959600
+2014-12-08,104.0,104.16999816894531,99.66000366210938,100.70999908447266,77.51325225830078,3481800
+2014-12-09,99.88999938964844,103.02999877929688,97.25,102.63999938964844,78.99874114990234,2290300
+2014-12-10,102.0,103.5,99.16999816894531,99.25,76.38956451416016,2219400
+2014-12-11,100.08000183105469,102.80000305175781,99.8499984741211,100.55000305175781,77.39012908935547,1568500
+2014-12-12,98.9800033569336,101.18000030517578,98.83000183105469,99.19999694824219,76.3510513305664,1317700
+2014-12-15,99.97000122070312,100.8499984741211,97.23999786376953,98.20999908447266,75.58908081054688,1674900
+2014-12-16,97.75,99.68000030517578,96.01000213623047,97.33000183105469,74.91178131103516,2211300
+2014-12-17,97.33000183105469,99.8499984741211,95.5,98.98999786376953,76.46441650390625,2787500
+2014-12-18,100.9000015258789,102.0,100.0,101.6500015258789,78.51913452148438,3328100
+2014-12-19,101.73999786376953,102.3499984741211,99.44999694824219,100.1500015258789,77.36045837402344,6517300
+2014-12-22,101.0,101.5999984741211,100.0,101.41000366210938,78.33373260498047,1592400
+2014-12-23,102.33999633789062,102.5,100.56999969482422,100.77999877929688,77.84708404541016,1301100
+2014-12-24,100.91999816894531,101.2300033569336,100.27999877929688,100.72000122070312,77.80075073242188,635800
+2014-12-26,100.97000122070312,101.33000183105469,100.20999908447266,100.62000274658203,77.72349548339844,576100
+2014-12-29,100.62000274658203,101.38999938964844,99.19000244140625,101.29000091552734,78.24105072021484,1367700
+2014-12-30,101.06999969482422,101.94000244140625,100.5999984741211,100.8499984741211,77.90116119384766,1173000
+2014-12-31,101.0999984741211,103.02999877929688,100.43000030517578,100.58999633789062,77.70030975341797,1512100
+2015-01-02,100.93000030517578,102.20999908447266,99.12999725341797,100.08999633789062,77.31412506103516,1350000
+2015-01-05,100.06999969482422,100.81999969482422,98.4000015258789,98.48999786376953,76.07820129394531,1559600
+2015-01-06,98.94999694824219,99.08000183105469,95.18000030517578,96.25,74.34790802001953,2219400
+2015-01-07,97.05000305175781,99.38999938964844,96.52999877929688,98.8499984741211,76.35623931884766,3090700
+2015-01-08,100.52999877929688,104.30000305175781,100.36000061035156,103.79000091552734,80.17216491699219,3326500
+2015-01-09,104.47000122070312,105.80000305175781,102.58000183105469,104.9000015258789,81.02958679199219,2343200
+2015-01-12,105.06999969482422,105.63999938964844,102.72000122070312,103.16000366210938,79.68551635742188,1869200
+2015-01-13,103.77999877929688,107.37999725341797,101.7300033569336,102.58000183105469,79.23751068115234,2433700
+2015-01-14,101.11000061035156,103.48999786376953,100.01000213623047,103.38999938964844,79.8631820678711,2098400
+2015-01-15,103.55999755859375,105.54000091552734,101.05000305175781,101.31999969482422,78.26421356201172,1837200
+2015-01-16,100.69000244140625,103.91000366210938,100.30999755859375,103.81999969482422,80.1953353881836,1537500
+2015-01-20,103.69000244140625,105.23999786376953,102.58000183105469,104.87000274658203,81.00638580322266,1284000
+2015-01-21,104.33000183105469,106.87999725341797,104.11000061035156,105.37999725341797,81.40034484863281,1645100
+2015-01-22,105.9800033569336,106.48999786376953,101.5199966430664,105.19999694824219,81.26129913330078,2063900
+2015-01-23,105.02999877929688,107.5,104.25,106.9800033569336,82.63623046875,1508800
+2015-01-26,106.73999786376953,107.05999755859375,104.62000274658203,106.7300033569336,82.44317626953125,961100
+2015-01-27,105.06999969482422,105.9800033569336,102.81999969482422,104.79000091552734,80.94461822509766,1524200
+2015-01-28,107.12000274658203,108.33999633789062,104.86000061035156,105.0,81.10681915283203,2330200
+2015-01-29,104.62999725341797,106.5999984741211,102.2699966430664,106.52999877929688,82.28865051269531,1584200
+2015-01-30,105.29000091552734,106.7300033569336,102.62000274658203,102.87999725341797,79.46922302246094,1693800
+2015-02-02,103.25,103.48999786376953,99.16000366210938,102.41999816894531,79.1138916015625,2158100
+2015-02-03,102.5,103.72000122070312,101.36000061035156,103.19999694824219,79.7164077758789,1539000
+2015-02-04,102.93000030517578,105.27999877929688,102.44999694824219,104.80000305175781,80.95233154296875,1665800
+2015-02-05,104.73999786376953,106.22000122070312,103.75,106.19999694824219,82.03374481201172,1658500
+2015-02-06,106.2699966430664,107.11000061035156,104.26000213623047,104.73999786376953,80.90595245361328,1068200
+2015-02-09,103.94999694824219,104.3499984741211,101.81999969482422,102.23999786376953,78.97486114501953,2034600
+2015-02-10,103.04000091552734,107.45999908447266,102.88999938964844,107.04000091552734,82.68257904052734,2039800
+2015-02-11,106.79000091552734,108.30000305175781,106.33000183105469,107.94000244140625,83.37779998779297,1716900
+2015-02-12,108.80000305175781,110.04000091552734,108.45999908447266,109.69999694824219,84.73731231689453,2107200
+2015-02-13,110.0,110.19999694824219,108.08999633789062,110.1500015258789,85.08489990234375,1461400
+2015-02-17,110.19999694824219,111.3499984741211,109.08999633789062,110.87000274658203,85.64107513427734,1531200
+2015-02-18,110.31999969482422,110.58999633789062,109.29000091552734,110.0,84.96900939941406,1668100
+2015-02-19,110.0,111.0999984741211,109.6500015258789,110.9000015258789,85.66423797607422,1319600
+2015-02-20,111.43000030517578,112.16000366210938,110.45999908447266,112.05999755859375,86.56027221679688,1928300
+2015-02-23,113.0,113.2300033569336,111.95999908447266,112.8499984741211,87.1705093383789,2385400
+2015-02-24,113.5,113.5999984741211,111.61000061035156,113.18000030517578,87.4254150390625,2321300
+2015-02-25,113.29000091552734,113.9000015258789,112.30999755859375,112.68000030517578,87.03919982910156,3821600
+2015-02-26,123.23999786376953,129.88999938964844,123.05000305175781,129.25,99.838623046875,8926300
+2015-02-27,128.6999969482422,128.6999969482422,126.13999938964844,127.62000274658203,98.57953643798828,3382500
+2015-03-02,127.20999908447266,130.8699951171875,127.20999908447266,129.02000427246094,99.66094970703125,2789300
+2015-03-03,128.24000549316406,128.94000244140625,127.56999969482422,128.22000122070312,99.04301452636719,1868200
+2015-03-04,127.69000244140625,129.8800048828125,124.37000274658203,129.39999389648438,99.95448303222656,3614300
+2015-03-05,129.36000061035156,131.5399932861328,128.77999877929688,130.57000732421875,100.8582534790039,2168800
+2015-03-06,130.0,130.49000549316406,127.5,127.88999938964844,98.78809356689453,2232900
+2015-03-09,127.79000091552734,128.58999633789062,126.93000030517578,127.12000274658203,98.19330596923828,1783500
+2015-03-10,125.72000122070312,126.93000030517578,124.51000213623047,125.12000274658203,96.6484146118164,1768800
+2015-03-11,125.30000305175781,126.47000122070312,124.5199966430664,124.66000366210938,96.29312133789062,1774200
+2015-03-12,122.87999725341797,126.20999908447266,121.55000305175781,126.12000274658203,97.4208755493164,2230500
+2015-03-13,125.70999908447266,126.75,123.94000244140625,125.0,96.55573272705078,1841400
+2015-03-16,126.87000274658203,130.4499969482422,126.69999694824219,129.8699951171875,100.31753540039062,2307700
+2015-03-17,128.80999755859375,129.60000610351562,127.5,129.10000610351562,99.72277069091797,1900600
+2015-03-18,128.66000366210938,131.27999877929688,127.69000244140625,130.44000244140625,101.05528259277344,2125000
+2015-03-19,130.5,132.9499969482422,130.02000427246094,132.0399932861328,102.29483795166016,2446100
+2015-03-20,133.42999267578125,134.17999267578125,132.1999969482422,133.2899932861328,103.26325225830078,5552200
+2015-03-23,135.0,136.27999877929688,133.88999938964844,134.44000244140625,104.1541748046875,2384900
+2015-03-24,134.97000122070312,135.3699951171875,132.8800048828125,133.1199951171875,103.13155364990234,2581900
+2015-03-25,132.6199951171875,133.3300018310547,124.4000015258789,124.43000030517578,96.39917755126953,4885300
+2015-03-26,120.26000213623047,125.13999938964844,116.95999908447266,124.70999908447266,96.61609649658203,4505800
+2015-03-27,124.98999786376953,129.0,124.8499984741211,128.2100067138672,99.32765197753906,2429700
+2015-03-30,129.8300018310547,130.89999389648438,128.3000030517578,130.5500030517578,101.1405029296875,1952300
+2015-03-31,129.30999755859375,129.5,126.7300033569336,126.9800033569336,98.37472534179688,1640200
+2015-04-01,126.66000366210938,126.95999908447266,123.61000061035156,125.62999725341797,97.32881927490234,2183000
+2015-04-02,126.11000061035156,126.91000366210938,124.62999725341797,125.0199966430664,96.85624694824219,1450800
+2015-04-06,123.37000274658203,126.7300033569336,122.5,125.83000183105469,97.48381042480469,1422700
+2015-04-07,126.51000213623047,127.16999816894531,125.4000015258789,125.6500015258789,97.34432983398438,1613200
+2015-04-08,125.47000122070312,127.47000122070312,125.30000305175781,126.79000091552734,98.2275161743164,1360700
+2015-04-09,125.83999633789062,127.94000244140625,125.6500015258789,127.22000122070312,98.56065368652344,1396100
+2015-04-10,127.55999755859375,127.97000122070312,126.06999969482422,126.81999969482422,98.25078582763672,1166900
+2015-04-13,127.25,127.47000122070312,125.0999984741211,125.3499984741211,97.11192321777344,1048300
+2015-04-14,125.05999755859375,125.33999633789062,122.13999938964844,123.9800033569336,96.05055236816406,1604700
+2015-04-15,124.7699966430664,126.30000305175781,124.6500015258789,125.9000015258789,97.53801727294922,1689300
+2015-04-16,125.06999969482422,126.16000366210938,124.80000305175781,125.33000183105469,97.096435546875,1545600
+2015-04-17,123.69000244140625,124.27999877929688,120.94000244140625,121.8499984741211,94.40038299560547,2681700
+2015-04-20,122.5,123.81999969482422,122.19999694824219,123.02999877929688,95.31455993652344,1329500
+2015-04-21,124.31999969482422,125.05000305175781,122.94000244140625,123.0999984741211,95.36878204345703,2061600
+2015-04-22,123.91000366210938,128.0,122.75,127.9000015258789,99.08747863769531,2258000
+2015-04-23,125.22000122070312,125.45999908447266,122.55000305175781,124.06999969482422,96.12026977539062,2805300
+2015-04-24,123.7300033569336,123.7300033569336,115.87000274658203,119.5,92.57976531982422,5505900
+2015-04-27,120.0,121.94000244140625,118.72000122070312,120.1500015258789,93.08334350585938,2732000
+2015-04-28,120.37999725341797,121.0,114.55999755859375,117.44999694824219,90.9916000366211,3102300
+2015-04-29,116.0199966430664,117.5199966430664,114.75,117.02999877929688,90.66620635986328,2090300
+2015-04-30,116.69000244140625,118.94000244140625,116.26000213623047,116.87999725341797,90.54998779296875,2133900
+2015-05-01,117.91999816894531,123.43000030517578,117.87999725341797,122.80000305175781,95.13636016845703,2533400
+2015-05-04,122.83000183105469,123.8499984741211,120.86000061035156,121.16000366210938,93.86581420898438,1420700
+2015-05-05,120.0999984741211,120.66999816894531,116.62999725341797,116.79000091552734,90.48027038574219,2209000
+2015-05-06,117.83999633789062,118.37000274658203,115.38999938964844,116.77999877929688,90.47252655029297,1447500
+2015-05-07,120.0,123.63999938964844,120.0,122.4800033569336,94.8884506225586,2354200
+2015-05-08,123.19999694824219,124.93000030517578,122.7300033569336,123.33000183105469,95.54698944091797,1484600
+2015-05-11,123.56999969482422,123.86000061035156,122.5999984741211,122.80999755859375,95.14412689208984,1241800
+2015-05-12,122.0199966430664,123.58000183105469,121.30000305175781,122.94999694824219,95.25255584716797,1026400
+2015-05-13,123.62999725341797,124.83999633789062,122.30999755859375,123.12999725341797,95.39203643798828,1185700
+2015-05-14,124.13999938964844,128.67999267578125,123.63999938964844,126.94000244140625,98.34375762939453,2327900
+2015-05-15,127.79000091552734,129.5,126.56999969482422,127.87000274658203,99.06425476074219,2262700
+2015-05-18,127.94999694824219,130.39999389648438,127.27999877929688,130.17999267578125,100.85384368896484,1798400
+2015-05-19,130.86000061035156,131.85000610351562,129.25,129.47000122070312,100.30380249023438,1605300
+2015-05-20,129.94000244140625,131.07000732421875,128.11000061035156,129.11000061035156,100.0248794555664,1872100
+2015-05-21,129.50999450683594,130.02999877929688,127.83999633789062,129.58999633789062,100.39677429199219,2130900
+2015-05-22,129.82000732421875,133.8300018310547,129.82000732421875,132.63999938964844,102.75968933105469,2285600
+2015-05-26,134.36000061035156,134.52999877929688,130.63999938964844,131.3000030517578,101.7215347290039,2678100
+2015-05-27,132.08999633789062,144.82000732421875,131.6199951171875,141.49000549316406,109.61602020263672,11424800
+2015-05-28,145.00999450683594,145.47000122070312,136.0,142.3800048828125,110.30548858642578,24912300
+2015-05-29,144.1199951171875,149.24000549316406,144.11000061035156,148.07000732421875,114.7137222290039,11824400
+2015-06-01,148.24000549316406,150.5,145.14999389648438,146.6199951171875,113.5903549194336,8357900
+2015-06-02,146.41000366210938,146.6699981689453,143.13999938964844,144.16000366210938,111.6845474243164,4126400
+2015-06-03,146.0,146.0,142.80999755859375,143.05999755859375,110.83231353759766,3045000
+2015-06-04,142.49000549316406,143.44000244140625,140.47999572753906,141.1999969482422,109.39132690429688,2801700
+2015-06-05,140.97000122070312,144.0399932861328,139.30999755859375,143.80999755859375,111.41336822509766,3859300
+2015-06-08,143.57000732421875,143.77000427246094,137.52999877929688,138.6300048828125,107.4002914428711,5442200
+2015-06-09,138.9499969482422,140.72999572753906,136.50999450683594,140.2100067138672,108.62433624267578,4407100
+2015-06-10,139.92999267578125,143.97999572753906,139.83999633789062,142.86000061035156,110.6773681640625,4261700
+2015-06-11,142.17999267578125,143.25999450683594,141.02000427246094,141.99000549316406,110.0033950805664,3151700
+2015-06-12,141.2899932861328,141.47999572753906,139.8800048828125,140.47000122070312,108.82579040527344,1914500
+2015-06-15,139.16000366210938,144.02000427246094,139.00999450683594,143.1199951171875,110.8787841796875,3456500
+2015-06-16,142.6999969482422,143.49000549316406,141.3800048828125,141.99000549316406,110.0033950805664,2099800
+2015-06-17,141.5,142.5,139.4600067138672,140.69000244140625,109.30416870117188,2542900
+2015-06-18,140.72999572753906,143.75,140.72999572753906,143.0,111.09882354736328,2529800
+2015-06-19,143.00999450683594,143.91000366210938,141.60000610351562,142.88999938964844,111.01337432861328,2688100
+2015-06-22,144.16000366210938,145.13999938964844,142.0,143.27999877929688,111.31635284423828,2284600
+2015-06-23,143.9600067138672,143.9600067138672,140.86000061035156,141.63999938964844,110.04224395751953,2149700
+2015-06-24,142.05999755859375,142.22000122070312,139.8300018310547,139.97000122070312,108.74476623535156,2240200
+2015-06-25,140.1300048828125,141.0500030517578,138.8300018310547,139.22999572753906,108.16983795166016,1753800
+2015-06-26,138.85000610351562,139.0399932861328,134.75,135.14999389648438,105.00001525878906,7179800
+2015-06-29,132.85000610351562,135.2100067138672,131.0399932861328,132.00999450683594,102.56053161621094,4047300
+2015-06-30,133.8000030517578,134.3800048828125,132.1199951171875,132.92999267578125,103.2752914428711,2869500
+2015-07-01,134.41000366210938,137.6999969482422,134.32000732421875,135.5,105.27196502685547,4305900
+2015-07-02,135.60000610351562,137.75,135.35000610351562,137.63999938964844,106.9345474243164,3279700
+2015-07-06,136.16000366210938,137.61000061035156,133.8699951171875,134.1999969482422,104.261962890625,3018800
+2015-07-07,133.9499969482422,134.4499969482422,126.16000366210938,132.83999633789062,103.20536041259766,5926800
+2015-07-08,130.10000610351562,131.33999633789062,126.86000061035156,128.0500030517578,99.48394775390625,5137100
+2015-07-09,130.17999267578125,131.36000061035156,123.72000122070312,124.68000030517578,96.86572265625,7346900
+2015-07-10,126.61000061035156,130.82000732421875,126.5,129.83999633789062,100.87461853027344,5094800
+2015-07-13,131.3800048828125,131.3800048828125,128.4600067138672,129.17999267578125,100.36184692382812,2530400
+2015-07-14,129.35000610351562,132.47999572753906,128.50999450683594,132.3000030517578,102.78585052490234,2628900
+2015-07-15,131.6699981689453,133.49000549316406,130.82000732421875,131.72000122070312,102.33521270751953,2310000
+2015-07-16,133.6300048828125,134.77000427246094,130.88999938964844,134.6999969482422,104.6504135131836,3397700
+2015-07-17,134.9600067138672,135.0,131.9600067138672,133.66000366210938,103.8424301147461,2900000
+2015-07-20,134.5500030517578,135.6199951171875,133.75,134.63999938964844,104.60380554199219,2356300
+2015-07-21,135.10000610351562,136.3800048828125,134.13999938964844,134.50999450683594,104.5028076171875,3153200
+2015-07-22,127.04000091552734,130.0,125.37999725341797,129.58999633789062,100.68038940429688,6134600
+2015-07-23,131.17999267578125,135.0,130.5,131.97000122070312,102.52944946289062,3060800
+2015-07-24,133.50999450683594,133.85000610351562,128.33999633789062,128.47999572753906,99.81803131103516,3631100
+2015-07-27,127.3499984741211,127.5,124.0999984741211,124.6500015258789,96.8424301147461,3489300
+2015-07-28,125.58000183105469,129.5500030517578,123.5199966430664,128.4199981689453,99.7713851928711,2786900
+2015-07-29,128.3699951171875,129.1199951171875,125.44999694824219,128.5800018310547,99.89569854736328,3340700
+2015-07-30,125.73999786376953,128.7899932861328,125.06999969482422,127.6500015258789,99.17317962646484,3916900
+2015-07-31,128.33999633789062,128.33999633789062,124.95999908447266,125.13999938964844,97.2231216430664,3059300
+2015-08-03,126.41999816894531,127.48999786376953,124.23999786376953,125.80000305175781,97.73590087890625,2727300
+2015-08-04,125.55000305175781,125.55000305175781,118.76000213623047,123.47000122070312,95.92566680908203,4746700
+2015-08-05,123.0,125.69000244140625,121.0,124.75,96.92012786865234,3415800
+2015-08-06,125.04000091552734,125.4000015258789,120.5999984741211,123.2699966430664,95.77027893066406,4605200
+2015-08-07,121.0199966430664,123.9800033569336,120.81999969482422,122.55000305175781,95.21090698242188,3052700
+2015-08-10,123.48999786376953,127.4000015258789,123.0,127.27999877929688,98.88572692871094,2890700
+2015-08-11,125.63999938964844,126.2300033569336,122.91999816894531,124.20999908447266,96.50055694580078,2674400
+2015-08-12,121.58999633789062,126.68000030517578,120.62000274658203,125.7300033569336,97.6815185546875,2720500
+2015-08-13,125.62000274658203,126.81999969482422,124.01000213623047,124.19000244140625,96.48506164550781,1457100
+2015-08-14,124.0,124.5,121.16999816894531,121.95999908447266,94.75253295898438,2649600
+2015-08-17,121.31999969482422,125.5199966430664,120.80000305175781,125.5199966430664,97.51837921142578,2129300
+2015-08-18,125.7699966430664,125.7699966430664,121.77999877929688,122.23999786376953,94.97008514404297,1950200
+2015-08-19,121.58000183105469,122.77999877929688,119.30000305175781,121.44999694824219,94.35628509521484,3089100
+2015-08-20,120.08000183105469,120.63999938964844,115.02999877929688,115.02999877929688,89.36851501464844,4175600
+2015-08-21,112.75,115.48999786376953,111.33000183105469,111.44999694824219,86.58714294433594,5647200
+2015-08-24,101.08999633789062,115.01000213623047,100.0,109.94000244140625,85.41399383544922,6904000
+2015-08-25,114.12999725341797,115.0,108.19999694824219,108.51000213623047,84.30302429199219,4392100
+2015-08-26,112.5999984741211,116.73999786376953,111.18000030517578,116.19999694824219,90.27751159667969,5935400
+2015-08-27,120.5,127.0,120.37999725341797,126.26000213623047,98.0932846069336,9188200
+2015-08-28,125.52999877929688,127.72000122070312,124.69000244140625,127.62000274658203,99.14987182617188,3632200
+2015-08-31,126.63999938964844,128.0399932861328,125.0,125.97000122070312,97.86792755126953,3008700
+2015-09-01,121.5199966430664,125.0199966430664,118.0999984741211,119.37000274658203,92.74031066894531,4974900
+2015-09-02,122.1500015258789,124.06999969482422,120.16000366210938,124.04000091552734,96.36852264404297,3670000
+2015-09-03,125.4000015258789,126.9000015258789,123.20999908447266,123.7699966430664,96.15873718261719,2995400
+2015-09-04,121.23999786376953,123.80999755859375,120.6500015258789,121.1500015258789,94.12324523925781,2492300
+2015-09-08,125.4000015258789,129.3300018310547,124.81999969482422,129.16000366210938,100.3463134765625,3547700
+2015-09-09,130.17999267578125,131.7899932861328,126.30000305175781,127.16999816894531,98.80025482177734,3150200
+2015-09-10,128.5399932861328,129.16000366210938,124.80000305175781,128.72000122070312,100.00447845458984,3622400
+2015-09-11,128.16000366210938,131.22000122070312,126.94000244140625,131.0800018310547,101.8379898071289,3960600
+2015-09-14,132.5,133.72999572753906,130.60000610351562,131.19000244140625,101.92345428466797,3464300
+2015-09-15,132.1300048828125,134.9499969482422,131.0,134.3800048828125,104.40180969238281,3080400
+2015-09-16,133.88999938964844,133.88999938964844,130.25999450683594,131.49000549316406,102.4768295288086,2731700
+2015-09-17,131.50999450683594,133.05999755859375,130.1999969482422,130.61000061035156,101.7909927368164,1991800
+2015-09-18,128.5399932861328,129.49000549316406,126.5999984741211,127.58999633789062,99.43734741210938,4402100
+2015-09-21,128.3699951171875,129.3800048828125,126.22000122070312,127.26000213623047,99.18017578125,1651500
+2015-09-22,124.98999786376953,125.83999633789062,123.69999694824219,124.69999694824219,97.18504333496094,2248300
+2015-09-23,124.81999969482422,127.80000305175781,123.80999755859375,125.54000091552734,97.83968353271484,2187900
+2015-09-24,124.0999984741211,125.3499984741211,119.44999694824219,124.0999984741211,96.71741485595703,4499500
+2015-09-25,125.95999908447266,128.92999267578125,125.19999694824219,126.73999786376953,98.77490997314453,3508700
+2015-09-28,125.95999908447266,128.1699981689453,120.80999755859375,120.8499984741211,94.18453216552734,3988700
+2015-09-29,121.91000366210938,122.4800033569336,118.05999755859375,119.66999816894531,93.264892578125,4799100
+2015-09-30,121.79000091552734,125.2300033569336,121.0,125.01000213623047,97.4266357421875,4395500
+2015-10-01,123.11000061035156,124.9000015258789,119.5,122.13999938964844,95.18987274169922,4567400
+2015-10-02,119.98999786376953,123.36000061035156,118.20999908447266,123.33000183105469,96.11731719970703,3520700
+2015-10-05,123.95999908447266,124.87000274658203,120.95999908447266,121.22000122070312,94.472900390625,3908500
+2015-10-06,120.76000213623047,121.01000213623047,111.52999877929688,117.11000061035156,91.26973724365234,11584600
+2015-10-07,118.6500015258789,119.54000091552734,115.81999969482422,118.63999938964844,92.462158203125,3728400
+2015-10-08,117.5199966430664,117.95999908447266,113.79000091552734,116.69000244140625,90.94242095947266,4140900
+2015-10-09,116.55999755859375,118.08000183105469,115.54000091552734,116.91000366210938,91.1138916015625,3447900
+2015-10-12,117.58999633789062,117.9800033569336,115.76000213623047,117.68000030517578,91.71398162841797,2418400
+2015-10-13,116.33999633789062,116.66999816894531,113.20999908447266,113.41999816894531,88.39395141601562,3247500
+2015-10-14,113.0,117.76000213623047,112.37999725341797,117.45999908447266,91.54252624511719,3353000
+2015-10-15,118.0,121.98999786376953,117.69000244140625,121.87000274658203,94.97947692871094,4931600
+2015-10-16,121.9000015258789,121.9800033569336,119.9000015258789,121.06999969482422,94.3559799194336,1986600
+2015-10-19,121.0,121.26000213623047,117.37000274658203,118.95999908447266,92.7115478515625,1859300
+2015-10-20,118.47000122070312,120.06999969482422,117.5999984741211,119.88999938964844,93.43634796142578,2192000
+2015-10-21,121.76000213623047,122.68000030517578,120.11000061035156,120.5,93.91175842285156,2819700
+2015-10-22,121.62000274658203,125.62000274658203,121.20999908447266,125.33999633789062,97.68380737304688,3434400
+2015-10-23,127.47000122070312,129.83999633789062,124.05999755859375,129.5800018310547,100.98823547363281,3549800
+2015-10-26,128.05999755859375,128.05999755859375,122.73999786376953,123.61000061035156,96.33551788330078,5812900
+2015-10-27,123.08999633789062,125.1500015258789,120.94000244140625,121.48999786376953,94.68331909179688,3228000
+2015-10-28,124.79000091552734,127.8499984741211,123.69999694824219,127.08999633789062,99.04766845703125,3096600
+2015-10-29,121.0,124.16000366210938,118.72000122070312,120.08999633789062,93.59221649169922,6158200
+2015-10-30,120.8499984741211,124.0199966430664,120.16999816894531,123.12999725341797,95.96144104003906,2551600
+2015-11-02,123.66000366210938,125.20999908447266,122.45999908447266,123.80000305175781,96.48362731933594,2606800
+2015-11-03,121.4800033569336,124.94999694824219,121.4800033569336,122.13999938964844,95.18987274169922,2622200
+2015-11-04,122.5,124.86000061035156,120.05999755859375,124.11000061035156,96.7252197265625,4309800
+2015-11-05,124.91000366210938,125.0,120.5999984741211,121.05999755859375,94.34818267822266,2830800
+2015-11-06,123.25,129.7899932861328,123.2300033569336,129.6699981689453,101.05838775634766,4528700
+2015-11-09,128.3699951171875,128.94000244140625,125.70999908447266,126.5,98.5878677368164,2825000
+2015-11-10,123.11000061035156,124.08000183105469,119.7699966430664,119.86000061035156,93.4129638671875,4475900
+2015-11-11,120.20999908447266,122.69999694824219,119.81999969482422,119.94999694824219,93.48311614990234,2595300
+2015-11-12,120.20999908447266,121.41000366210938,118.91999816894531,119.8499984741211,93.40518188476562,2658800
+2015-11-13,119.0,119.88999938964844,115.20999908447266,117.54000091552734,91.60487365722656,3982400
+2015-11-16,117.47000122070312,121.7699966430664,117.08000183105469,121.47000122070312,94.667724609375,2779600
+2015-11-17,121.45999908447266,123.68000030517578,121.0,122.05999755859375,95.12752532958984,1986800
+2015-11-18,121.91999816894531,126.0999984741211,121.5999984741211,125.91999816894531,98.13583374023438,2027000
+2015-11-19,126.0999984741211,126.12999725341797,123.01000213623047,125.20999908447266,97.58248901367188,3278000
+2015-11-20,126.20999908447266,126.66999816894531,123.7300033569336,126.4000015258789,98.50992584228516,2805700
+2015-11-23,126.75,126.75,124.20999908447266,124.41000366210938,96.95902252197266,1600300
+2015-11-24,123.41000366210938,128.58999633789062,123.41000366210938,128.33999633789062,100.02186584472656,3565900
+2015-11-25,129.0,129.1699981689453,127.66000366210938,128.38999938964844,100.06082153320312,2139600
+2015-11-27,128.6300048828125,130.4499969482422,127.86000061035156,130.0399932861328,101.34677124023438,1326200
+2015-11-30,129.42999267578125,130.6999969482422,127.12000274658203,130.4499969482422,101.66630554199219,3261500
+2015-12-01,131.1699981689453,133.77000427246094,130.91000366210938,132.88999938964844,103.56790161132812,4325500
+2015-12-02,133.07000732421875,135.0,131.5399932861328,132.2100067138672,103.03795623779297,5436400
+2015-12-03,144.86000061035156,146.86000061035156,142.8800048828125,144.77999877929688,112.83438110351562,12066100
+2015-12-04,144.8000030517578,147.88999938964844,143.24000549316406,147.55999755859375,115.00098419189453,6032900
+2015-12-07,146.69000244140625,149.72000122070312,145.5500030517578,148.8300018310547,115.99076080322266,4476900
+2015-12-08,146.83999633789062,148.58999633789062,145.77000427246094,147.77999877929688,115.17244720458984,3456000
+2015-12-09,147.13999938964844,148.0,144.4199981689453,145.64999389648438,113.51241302490234,3080300
+2015-12-10,146.11000061035156,149.44000244140625,145.19000244140625,147.3300018310547,114.82176208496094,3307800
+2015-12-11,144.6199951171875,147.72000122070312,144.3000030517578,144.4199981689453,112.55380249023438,2777700
+2015-12-14,144.13999938964844,145.36000061035156,141.24000549316406,142.50999450683594,111.06526947021484,3699300
+2015-12-15,142.67999267578125,144.22999572753906,141.30999755859375,143.27000427246094,111.65756225585938,3539800
+2015-12-16,143.1699981689453,144.27999877929688,140.39999389648438,143.8800048828125,112.47836303710938,2964400
+2015-12-17,144.92999267578125,145.5,140.41000366210938,140.47999572753906,109.8204574584961,2437800
+2015-12-18,140.22999572753906,141.91000366210938,138.5500030517578,140.1999969482422,109.60154724121094,5196400
+2015-12-21,143.10000610351562,146.0,141.86000061035156,145.8000030517578,113.97940063476562,2662700
+2015-12-22,147.22999572753906,147.22999572753906,142.75999450683594,145.10000610351562,113.4321517944336,2168400
+2015-12-23,146.02000427246094,146.66000366210938,144.38999938964844,146.50999450683594,114.53437042236328,1617000
+2015-12-24,146.41000366210938,147.2899932861328,145.72000122070312,146.32000732421875,114.38592529296875,743600
+2015-12-28,145.89999389648438,146.39999389648438,143.92999267578125,146.35000610351562,114.40933227539062,1387300
+2015-12-29,147.0,148.77999877929688,145.00999450683594,147.94000244140625,115.65230560302734,2253300
+2015-12-30,147.50999450683594,148.88999938964844,147.1199951171875,147.3699951171875,115.20673370361328,1739600
+2015-12-31,146.5800018310547,147.5,145.1199951171875,145.14999389648438,113.47122192382812,1967300
+2016-01-04,142.07000732421875,142.35000610351562,139.8800048828125,142.27999877929688,111.22760009765625,3097000
+2016-01-05,143.13999938964844,143.3000030517578,137.2100067138672,137.52000427246094,107.5064697265625,3817300
+2016-01-06,134.57000732421875,136.05999755859375,132.27999877929688,133.2899932861328,104.19964599609375,5082400
+2016-01-07,131.30999755859375,133.77000427246094,128.19000244140625,129.0500030517578,100.88504791259766,5005600
+2016-01-08,130.02999877929688,133.4600067138672,128.05999755859375,128.1999969482422,100.22052764892578,6464100
+2016-01-11,129.5,129.97000122070312,125.41999816894531,128.0399932861328,100.09546661376953,3894100
+2016-01-12,129.86000061035156,131.6699981689453,126.86000061035156,129.9199981689453,101.56513977050781,4111200
+2016-01-13,127.75,129.97999572753906,123.08000183105469,123.30999755859375,96.39777374267578,4847000
+2016-01-14,124.19000244140625,126.68000030517578,120.29000091552734,125.19000244140625,97.86747741699219,6394200
+2016-01-15,120.20999908447266,123.79000091552734,119.30000305175781,119.97000122070312,93.78673553466797,7591600
+2016-01-19,122.76000213623047,124.80000305175781,119.01000213623047,120.06999969482422,93.86489868164062,5477300
+2016-01-20,117.83000183105469,125.58000183105469,117.16999816894531,123.83000183105469,96.80431365966797,10398800
+2016-01-21,124.80000305175781,126.0,123.3499984741211,124.52999877929688,97.35150909423828,4847500
+2016-01-22,126.4800033569336,126.4800033569336,124.2300033569336,124.51000213623047,97.33586883544922,5842800
+2016-01-25,124.43000030517578,124.9800033569336,124.0,124.48999786376953,97.32025909423828,6135900
+2016-01-26,125.0,126.51000213623047,124.0,124.38999938964844,97.24205017089844,11913400
+2016-01-27,123.6500015258789,125.41000366210938,120.08999633789062,122.3499984741211,95.64730072021484,5815600
+2016-01-28,122.94000244140625,126.55000305175781,122.0,126.37000274658203,98.78994750976562,4996900
+2016-01-29,129.44000244140625,134.33999633789062,128.11000061035156,133.7100067138672,104.52801513671875,25944900
+2016-02-01,133.33999633789062,138.69000244140625,132.9600067138672,137.67999267578125,107.63156127929688,4561900
+2016-02-02,135.00999450683594,137.58999633789062,131.6999969482422,133.24000549316406,104.16056060791016,5900500
+2016-02-03,137.25,137.61000061035156,130.2899932861328,131.36000061035156,102.69087982177734,5623400
+2016-02-04,131.39999389648438,137.27000427246094,130.5,136.1199951171875,106.41200256347656,6083300
+2016-02-05,137.0,137.0,126.9800033569336,128.36000061035156,100.34565734863281,7095300
+2016-02-08,126.98999786376953,126.98999786376953,119.22000122070312,121.86000061035156,95.26425170898438,9124200
+2016-02-09,119.83000183105469,125.72000122070312,118.7699966430664,119.70999908447266,93.58348846435547,6340000
+2016-02-10,122.48999786376953,123.66999816894531,118.6500015258789,119.19999694824219,93.18477630615234,4547300
+2016-02-11,116.5,117.63999938964844,114.25,116.30999755859375,90.92549133300781,6667300
+2016-02-12,117.76000213623047,122.33000183105469,115.7300033569336,121.66000366210938,95.1078872680664,3996500
+2016-02-16,123.2699966430664,126.79000091552734,122.94999694824219,126.23999786376953,98.68830871582031,3852100
+2016-02-17,127.0,130.82000732421875,126.7300033569336,130.67999267578125,102.15929412841797,3274200
+2016-02-18,131.75999450683594,131.99000549316406,126.08000183105469,127.06999969482422,99.33717346191406,3920200
+2016-02-19,127.05000305175781,128.7899932861328,125.0,128.6699981689453,100.58796691894531,3111800
+2016-02-22,130.0,132.42999267578125,129.49000549316406,130.63999938964844,102.12801361083984,2420400
+2016-02-23,130.16000366210938,130.5,128.05999755859375,128.16000366210938,100.18927764892578,2235200
+2016-02-24,126.51000213623047,131.25,125.41000366210938,130.33999633789062,101.89347839355469,2568000
+2016-02-25,130.77999877929688,132.49000549316406,128.69000244140625,132.47000122070312,103.55862426757812,2565200
+2016-02-26,134.1999969482422,134.97000122070312,132.25,133.11000061035156,104.0589370727539,2714200
+2016-02-29,133.33999633789062,137.9199981689453,132.89999389648438,133.97000122070312,104.73124694824219,3591100
+2016-03-01,135.3699951171875,138.63999938964844,134.6199951171875,138.42999267578125,108.21785736083984,4490600
+2016-03-02,137.85000610351562,138.24000549316406,135.0500030517578,136.97000122070312,107.0765151977539,4383400
+2016-03-03,137.75,138.85000610351562,134.3000030517578,137.3300018310547,107.3579330444336,5943700
+2016-03-04,146.0,147.86000061035156,141.72000122070312,146.05999755859375,114.18263244628906,7239900
+2016-03-07,144.75999450683594,146.22999572753906,140.57000732421875,143.50999450683594,112.18915557861328,4136300
+2016-03-08,142.2899932861328,142.82000732421875,139.41000366210938,139.6300048828125,109.15596771240234,3321600
+2016-03-09,140.75,142.52999877929688,140.47000122070312,141.9600067138672,110.97744750976562,3115200
+2016-03-10,143.4600067138672,145.8000030517578,142.0,144.4199981689453,112.9005355834961,5454600
+2016-03-11,145.99000549316406,150.02000427246094,145.75,148.82000732421875,116.34027862548828,5582200
+2016-03-14,147.11000061035156,149.19000244140625,147.0,148.13999938964844,115.80868530273438,2844400
+2016-03-15,148.5,149.97999572753906,146.0800018310547,148.47000122070312,116.06664276123047,3089100
+2016-03-16,147.4600067138672,149.27000427246094,146.85000610351562,148.6300048828125,116.57646942138672,3490600
+2016-03-17,147.3699951171875,151.72000122070312,147.3699951171875,151.5500030517578,118.86673736572266,4470800
+2016-03-18,151.94000244140625,153.0,150.8699951171875,152.49000549316406,119.60401916503906,7056800
+2016-03-21,152.58999633789062,153.0,150.8300018310547,152.88999938964844,119.9177474975586,2820700
+2016-03-22,152.39999389648438,155.61000061035156,151.5500030517578,154.75999450683594,121.38446807861328,3394500
+2016-03-23,154.82000732421875,155.32000732421875,152.33999633789062,152.99000549316406,119.99620056152344,2757700
+2016-03-24,151.75999450683594,153.2899932861328,151.1199951171875,153.0,120.00404357910156,2565100
+2016-03-28,153.27999877929688,153.5,152.07000732421875,153.10000610351562,120.08245849609375,1722400
+2016-03-29,153.27000427246094,154.92999267578125,152.17999267578125,154.1300048828125,120.8903579711914,2676500
+2016-03-30,155.0,157.27999877929688,154.5399932861328,156.92999267578125,123.08650207519531,2679400
+2016-03-31,157.02000427246094,157.3699951171875,154.4499969482422,154.5,121.18054962158203,2496800
+2016-04-01,154.0399932861328,157.9199981689453,151.16000366210938,157.8000030517578,123.76889038085938,2567100
+2016-04-04,158.0,158.3300018310547,155.66000366210938,156.00999450683594,122.36490631103516,1776000
+2016-04-05,154.4499969482422,157.0500030517578,154.4499969482422,155.02999877929688,121.59624481201172,5691500
+2016-04-06,154.6999969482422,157.77000427246094,153.7100067138672,157.5399932861328,123.56491088867188,2814900
+2016-04-07,157.47999572753906,157.9499969482422,154.69000244140625,154.97000122070312,121.54916381835938,2297500
+2016-04-08,156.27999877929688,156.89999389648438,154.63999938964844,156.14999389648438,122.47470092773438,1852600
+2016-04-11,157.42999267578125,157.8000030517578,155.60000610351562,155.61000061035156,122.05119323730469,1856800
+2016-04-12,156.00999450683594,156.3699951171875,153.0,155.42999267578125,121.9100112915039,1653700
+2016-04-13,156.47000122070312,159.64999389648438,155.61000061035156,159.47999572753906,125.0865707397461,2173000
+2016-04-14,157.2899932861328,159.11000061035156,156.0,158.82000732421875,124.56892395019531,2754900
+2016-04-15,158.1300048828125,158.33999633789062,154.52000427246094,155.49000549316406,121.9570541381836,2768500
+2016-04-18,155.35000610351562,156.39999389648438,153.80999755859375,155.89999389648438,122.27862548828125,1529700
+2016-04-19,156.4499969482422,156.77000427246094,150.7899932861328,151.07000732421875,118.49024963378906,2456000
+2016-04-20,151.4600067138672,154.10000610351562,150.39999389648438,153.22999572753906,120.18443298339844,1943500
+2016-04-21,152.89999389648438,153.27999877929688,150.4499969482422,151.35000610351562,118.70986938476562,1611700
+2016-04-22,150.39999389648438,152.94000244140625,148.72999572753906,150.3300018310547,117.90985870361328,2569900
+2016-04-25,150.25,150.86000061035156,148.77000427246094,149.10000610351562,116.94511413574219,1087000
+2016-04-26,151.49000549316406,154.11000061035156,150.0399932861328,150.75999450683594,118.24711608886719,2630900
+2016-04-27,147.2100067138672,153.36000061035156,146.5,151.52999877929688,118.85106658935547,3893000
+2016-04-28,150.38999938964844,154.02000427246094,147.3300018310547,147.99000549316406,116.07449340820312,2552000
+2016-04-29,146.30999755859375,147.7899932861328,143.25,145.75,114.31757354736328,3506700
+2016-05-02,146.16000366210938,146.8300018310547,144.5,146.0800018310547,114.576416015625,1952500
+2016-05-03,145.10000610351562,145.99000549316406,142.3300018310547,143.1999969482422,112.31748962402344,2398600
+2016-05-04,142.50999450683594,144.4199981689453,141.27000427246094,142.07000732421875,111.43119812011719,2088800
+2016-05-05,143.82000732421875,144.89999389648438,142.08999633789062,142.5800018310547,111.8311996459961,1684100
+2016-05-06,141.75999450683594,142.5,139.17999267578125,141.88999938964844,111.2900161743164,3002700
+2016-05-09,142.0,143.9199981689453,141.25999450683594,142.39999389648438,111.69002532958984,1730000
+2016-05-10,142.5,145.13999938964844,141.5,144.61000061035156,113.4234619140625,1846100
+2016-05-11,144.08999633789062,146.22000122070312,143.50999450683594,143.85000610351562,112.82731628417969,1671600
+2016-05-12,144.07000732421875,144.72999572753906,139.52000427246094,141.0399932861328,110.6233139038086,2645200
+2016-05-13,140.94000244140625,143.1300048828125,139.6199951171875,140.0500030517578,109.84684753417969,2171600
+2016-05-16,140.8699951171875,143.6199951171875,140.69000244140625,142.64999389648438,111.8861083984375,2037300
+2016-05-17,142.50999450683594,142.99000549316406,139.8800048828125,141.1699981689453,110.72527313232422,2124800
+2016-05-18,140.52999877929688,145.0500030517578,140.3300018310547,143.8800048828125,112.85079956054688,2262000
+2016-05-19,143.02999877929688,144.66000366210938,141.1199951171875,142.74000549316406,111.95671081542969,1747800
+2016-05-20,144.1300048828125,147.6699981689453,143.7100067138672,146.72999572753906,115.08621215820312,2588900
+2016-05-23,148.19000244140625,150.33999633789062,147.8800048828125,148.10000610351562,116.16077423095703,1760900
+2016-05-24,148.60000610351562,151.67999267578125,148.35000610351562,151.4199981689453,118.76473999023438,1990700
+2016-05-25,151.83999633789062,154.0,150.49000549316406,153.57000732421875,120.45110321044922,2173700
+2016-05-26,153.77000427246094,154.25,151.82000732421875,153.02000427246094,120.0197525024414,1843100
+2016-05-27,153.0,153.92999267578125,152.4600067138672,153.3000030517578,120.23931884765625,1869300
+2016-05-31,154.0,154.9499969482422,153.3000030517578,154.36000061035156,121.07071685791016,3205800
+2016-06-01,153.41000366210938,155.32000732421875,153.33999633789062,154.77000427246094,121.392333984375,3077700
+2016-06-02,155.2100067138672,155.52000427246094,153.38999938964844,154.91000366210938,121.50210571289062,4674600
+2016-06-03,165.77000427246094,166.0,161.1999969482422,162.55999755859375,127.50230407714844,8298500
+2016-06-06,163.39999389648438,163.94000244140625,161.02000427246094,162.83999633789062,127.7219467163086,3401000
+2016-06-07,163.33999633789062,165.9499969482422,162.80999755859375,164.83999633789062,129.29061889648438,3234000
+2016-06-08,164.08999633789062,164.6199951171875,163.33999633789062,163.6999969482422,128.3964385986328,2562000
+2016-06-09,162.13999938964844,165.0500030517578,162.1199951171875,164.13999938964844,128.74156188964844,2914300
+2016-06-10,162.1699981689453,162.97999572753906,160.0,160.82000732421875,126.13756561279297,2665700
+2016-06-13,160.13999938964844,162.25,159.63999938964844,160.00999450683594,125.50220489501953,2156800
+2016-06-14,159.27000427246094,160.52999877929688,158.1300048828125,158.99000549316406,124.70223236083984,2566900
+2016-06-15,158.82000732421875,160.1199951171875,158.17999267578125,158.39999389648438,124.63140869140625,3088400
+2016-06-16,157.0500030517578,158.83999633789062,155.60000610351562,158.6300048828125,124.81236267089844,2280400
+2016-06-17,158.97000122070312,159.75,154.92999267578125,156.0,122.7430419921875,4333300
+2016-06-20,158.39999389648438,159.60000610351562,156.69000244140625,156.92999267578125,123.47480773925781,2026500
+2016-06-21,157.61000061035156,158.39999389648438,155.61000061035156,155.80999755859375,122.59355926513672,1612600
+2016-06-22,155.72999572753906,157.1699981689453,154.8000030517578,155.13999938964844,122.06643676757812,1603900
+2016-06-23,157.35000610351562,158.6300048828125,155.97000122070312,158.6199951171875,124.80451202392578,2443500
+2016-06-24,152.0,154.8699951171875,148.39999389648438,148.72000122070312,117.01505279541016,6417700
+2016-06-27,146.5,147.25,142.27000427246094,143.6300048828125,113.01016235351562,3786400
+2016-06-28,146.6999969482422,149.92999267578125,146.5800018310547,149.77000427246094,117.84120178222656,3723300
+2016-06-29,152.00999450683594,155.64999389648438,150.77999877929688,155.0,121.9562759399414,4786000
+2016-06-30,155.0,157.24000549316406,154.1699981689453,155.39999389648438,122.27098846435547,4262600
+2016-07-01,154.47000122070312,155.8699951171875,153.6199951171875,154.22000122070312,121.34254455566406,1977900
+2016-07-05,151.5800018310547,151.7100067138672,149.52999877929688,150.75999450683594,118.62017822265625,2632100
+2016-07-06,149.36000061035156,151.27000427246094,147.16000366210938,150.6300048828125,118.51786804199219,2060300
+2016-07-07,150.13999938964844,153.0,150.13999938964844,150.99000549316406,118.8011474609375,1924800
+2016-07-08,152.64999389648438,155.25,151.94000244140625,155.13999938964844,122.06643676757812,2674100
+2016-07-11,157.10000610351562,158.47000122070312,156.27999877929688,157.36000061035156,123.81314086914062,2520100
+2016-07-12,158.5800018310547,160.91000366210938,158.25,158.58999633789062,124.7809066772461,2030600
+2016-07-13,158.91000366210938,160.3800048828125,157.33999633789062,157.41000366210938,123.85242462158203,1573400
+2016-07-14,159.5500030517578,161.05999755859375,158.86000061035156,160.7899932861328,126.51192474365234,2355000
+2016-07-15,161.11000061035156,161.57000732421875,159.66000366210938,161.16000366210938,126.80306243896484,1925900
+2016-07-18,162.4199981689453,163.6999969482422,161.9499969482422,162.3300018310547,127.7236328125,1462600
+2016-07-19,161.47000122070312,162.0,159.7899932861328,160.52999877929688,126.30734252929688,1479700
+2016-07-20,161.60000610351562,163.77000427246094,160.9199981689453,162.6699981689453,127.99115753173828,1806400
+2016-07-21,163.00999450683594,163.47999572753906,159.82000732421875,160.41000366210938,126.21295166015625,1953000
+2016-07-22,159.58999633789062,160.3000030517578,156.69000244140625,159.6699981689453,125.63067626953125,1966400
+2016-07-25,159.63999938964844,160.6999969482422,159.27000427246094,159.77999877929688,125.71720886230469,962700
+2016-07-26,161.41000366210938,163.5,160.3699951171875,163.44000244140625,128.5969696044922,2863100
+2016-07-27,165.94000244140625,167.60000610351562,162.7100067138672,165.66000366210938,130.34371948242188,3049300
+2016-07-28,165.0,166.97000122070312,163.9199981689453,164.22999572753906,129.2185516357422,1951200
+2016-07-29,163.92999267578125,164.64999389648438,161.10000610351562,161.97999572753906,127.44821166992188,2603000
+2016-08-01,162.77999877929688,163.8800048828125,161.89999389648438,163.50999450683594,128.65203857421875,1787600
+2016-08-02,163.10000610351562,163.99000549316406,162.27000427246094,162.88999938964844,128.16421508789062,2268900
+2016-08-03,161.8800048828125,164.14999389648438,161.27999877929688,164.11000061035156,129.1240997314453,1501900
+2016-08-04,164.27000427246094,167.0,164.1999969482422,166.99000549316406,131.39012145996094,1997800
+2016-08-05,167.9499969482422,170.1999969482422,167.22999572753906,170.1199951171875,133.85292053222656,2559400
+2016-08-08,170.0,171.22999572753906,167.86000061035156,168.35000610351562,132.46023559570312,1908400
+2016-08-09,168.94000244140625,172.1699981689453,168.6999969482422,171.1699981689453,134.67901611328125,3274300
+2016-08-10,171.22000122070312,172.17999267578125,169.83999633789062,171.85000610351562,135.2140350341797,1952300
+2016-08-11,172.07000732421875,173.16000366210938,170.89999389648438,172.08999633789062,135.4029083251953,1574500
+2016-08-12,172.1300048828125,172.6199951171875,171.3800048828125,172.47000122070312,135.70188903808594,1653000
+2016-08-15,173.3699951171875,175.80999755859375,172.5,175.5399932861328,138.117431640625,2580700
+2016-08-16,174.80999755859375,174.99000549316406,172.10000610351562,172.39999389648438,135.64682006835938,1906900
+2016-08-17,172.25,173.27999877929688,171.75999450683594,173.02999877929688,136.14248657226562,1661300
+2016-08-18,172.82000732421875,174.17999267578125,172.63999938964844,173.92999267578125,136.8506317138672,2112000
+2016-08-19,174.17999267578125,175.05999755859375,173.42999267578125,174.92999267578125,137.6374053955078,1534900
+2016-08-22,175.0,176.30999755859375,174.05999755859375,175.92999267578125,138.4242706298828,1539300
+2016-08-23,176.72000122070312,177.47000122070312,176.1199951171875,177.33999633789062,139.53367614746094,1974100
+2016-08-24,177.57000732421875,177.69000244140625,174.3699951171875,175.3000030517578,137.92857360839844,2180200
+2016-08-25,175.52000427246094,177.13999938964844,174.69000244140625,176.0399932861328,138.5108642578125,1873500
+2016-08-26,176.8300018310547,178.64999389648438,175.1300048828125,177.16000366210938,139.39205932617188,2258600
+2016-08-29,177.3000030517578,178.67999267578125,176.89999389648438,177.39999389648438,139.58087158203125,1672600
+2016-08-30,178.16000366210938,179.4199981689453,175.94000244140625,177.0,139.26617431640625,2783800
+2016-08-31,177.10000610351562,178.32000732421875,175.35000610351562,176.4199981689453,138.80982971191406,3275300
+2016-09-01,176.8800048828125,177.6699981689453,174.82000732421875,177.08999633789062,139.33700561523438,3912800
+2016-09-02,177.0,177.33999633789062,168.8000030517578,173.11000061035156,136.20545959472656,8066800
+2016-09-06,173.6199951171875,174.0,169.63999938964844,171.10000610351562,134.62396240234375,3613200
+2016-09-07,171.4199981689453,172.0,167.7100067138672,168.89999389648438,132.89297485351562,3143700
+2016-09-08,168.38999938964844,168.8300018310547,166.55999755859375,168.3800048828125,132.48377990722656,1868000
+2016-09-09,166.3300018310547,167.0500030517578,160.6699981689453,160.77999877929688,126.50403594970703,4502200
+2016-09-12,159.1300048828125,164.75,158.75,164.47999572753906,129.41522216796875,3567300
+2016-09-13,164.47999572753906,167.36000061035156,164.3000030517578,165.24000549316406,130.0132293701172,3600300
+2016-09-14,165.22999572753906,169.92999267578125,165.0500030517578,169.61000061035156,133.45162963867188,4032400
+2016-09-15,169.3300018310547,173.0,168.1999969482422,172.72000122070312,136.3084716796875,3632200
+2016-09-16,172.4199981689453,172.99000549316406,169.85000610351562,171.24000549316406,135.14044189453125,8306700
+2016-09-19,171.5500030517578,173.5800018310547,169.39999389648438,170.72999572753906,134.73793029785156,2830600
+2016-09-20,172.2100067138672,172.2100067138672,168.1699981689453,168.22999572753906,132.76502990722656,1872200
+2016-09-21,168.38999938964844,170.02000427246094,167.61000061035156,169.8300018310547,134.02769470214844,1797700
+2016-09-22,170.97000122070312,171.25,168.07000732421875,168.83999633789062,133.24642944335938,2061900
+2016-09-23,168.6999969482422,169.02999877929688,165.50999450683594,166.64999389648438,131.51809692382812,2687500
+2016-09-26,165.10000610351562,167.22999572753906,162.75999450683594,166.69000244140625,131.5496826171875,3203300
+2016-09-27,166.88999938964844,170.8800048828125,166.02000427246094,170.86000061035156,134.84056091308594,2535300
+2016-09-28,171.77999877929688,172.7100067138672,169.77999877929688,170.6999969482422,134.7143096923828,2084300
+2016-09-29,170.0,173.99000549316406,169.49000549316406,172.4600067138672,136.103271484375,3857000
+2016-09-30,173.0,174.64999389648438,172.44000244140625,172.52000427246094,136.15065002441406,3422000
+2016-10-03,173.00999450683594,173.88999938964844,169.72000122070312,170.07000732421875,134.2171173095703,2280700
+2016-10-04,170.61000061035156,170.89999389648438,168.0800018310547,169.0500030517578,133.41213989257812,1959600
+2016-10-05,171.5,174.11000061035156,170.67999267578125,173.47999572753906,136.9082489013672,2614900
+2016-10-06,173.3000030517578,174.64999389648438,171.25999450683594,174.19000244140625,137.4685821533203,2101400
+2016-10-07,174.8800048828125,174.9499969482422,172.38999938964844,174.2100067138672,137.48434448242188,2184200
+2016-10-10,174.72999572753906,175.89999389648438,173.75999450683594,174.77000427246094,137.92628479003906,1633600
+2016-10-11,175.2899932861328,175.5,169.52999877929688,171.1699981689453,135.08523559570312,2618100
+2016-10-12,170.75,171.05999755859375,168.39999389648438,170.47000122070312,134.53277587890625,2174000
+2016-10-13,168.77000427246094,169.89999389648438,166.8000030517578,168.94000244140625,133.32530212402344,2237300
+2016-10-14,169.97999572753906,172.63999938964844,169.33999633789062,170.08999633789062,134.2328643798828,1957000
+2016-10-17,169.6999969482422,170.9499969482422,168.72999572753906,168.8800048828125,133.27798461914062,1274100
+2016-10-18,170.64999389648438,172.8699951171875,170.5399932861328,172.1699981689453,135.87440490722656,1416700
+2016-10-19,171.1699981689453,172.27999877929688,170.11000061035156,171.8699951171875,135.63766479492188,2044000
+2016-10-20,171.66000366210938,174.5800018310547,171.02000427246094,173.41000366210938,136.85299682617188,1896100
+2016-10-21,172.2899932861328,173.39999389648438,170.6999969482422,172.9199981689453,136.46629333496094,1584200
+2016-10-24,174.16000366210938,177.0,173.55999755859375,176.5500030517578,139.33102416992188,1977200
+2016-10-25,176.02999877929688,176.5,173.50999450683594,173.64999389648438,137.04237365722656,2162200
+2016-10-26,172.14999389648438,174.77999877929688,171.10000610351562,173.0,136.52940368652344,2107500
+2016-10-27,174.30999755859375,175.25,171.77999877929688,172.24000549316406,135.9296112060547,1984000
+2016-10-28,172.49000549316406,172.8699951171875,169.0399932861328,169.35000610351562,133.64891052246094,2065100
+2016-10-31,170.0,171.66000366210938,168.69000244140625,170.27999877929688,134.38287353515625,2031700
+2016-11-01,170.72000122070312,171.5500030517578,165.8300018310547,168.8000030517578,133.21484375,2845200
+2016-11-02,172.91000366210938,174.14999389648438,169.80999755859375,172.55999755859375,136.1821746826172,4350100
+2016-11-03,172.4499969482422,175.33999633789062,172.14999389648438,172.99000549316406,136.52151489257812,2065400
+2016-11-04,170.39999389648438,174.52999877929688,170.22999572753906,172.1699981689453,135.87440490722656,2175300
+2016-11-07,174.38999938964844,177.8800048828125,174.11000061035156,176.9600067138672,139.6546173095703,2612600
+2016-11-08,177.07000732421875,178.02000427246094,175.11000061035156,177.0,139.6862030029297,1892300
+2016-11-09,171.47000122070312,176.5,171.16000366210938,173.4199981689453,136.86090087890625,3250600
+2016-11-10,173.72000122070312,174.5,163.3000030517578,167.94000244140625,132.5361328125,5121700
+2016-11-11,167.35000610351562,170.0,165.72999572753906,167.5399932861328,132.2205047607422,2979300
+2016-11-14,166.47000122070312,167.77000427246094,163.02000427246094,163.77999877929688,129.2531280517578,2818700
+2016-11-15,164.8300018310547,167.5,163.61000061035156,166.4499969482422,131.36024475097656,2538000
+2016-11-16,166.3000030517578,168.1699981689453,165.75,167.8300018310547,132.44935607910156,1333300
+2016-11-17,167.35000610351562,169.02000427246094,166.02000427246094,167.0399932861328,131.8258819580078,1810000
+2016-11-18,166.75,169.16000366210938,166.75,168.16000366210938,132.70974731445312,1952400
+2016-11-21,169.1300048828125,172.75999450683594,169.1300048828125,172.5800018310547,136.19798278808594,2138400
+2016-11-22,173.72000122070312,177.4199981689453,173.30999755859375,177.02000427246094,139.70196533203125,3102400
+2016-11-23,176.36000061035156,177.75999450683594,175.24000549316406,177.0800018310547,139.74929809570312,2212300
+2016-11-25,176.77999877929688,177.02000427246094,175.57000732421875,176.75,139.4888916015625,819800
+2016-11-28,176.05999755859375,177.07000732421875,174.5399932861328,174.64999389648438,137.83160400390625,2657000
+2016-11-29,173.86000061035156,176.97999572753906,173.42999267578125,175.4499969482422,138.46295166015625,1851400
+2016-11-30,175.1199951171875,175.89999389648438,170.44000244140625,170.49000549316406,134.54856872558594,3124900
+2016-12-01,170.00999450683594,170.49000549316406,161.2100067138672,162.7899932861328,128.4718017578125,4638900
+2016-12-02,163.57000732421875,164.9199981689453,160.6199951171875,164.22000122070312,129.6003875732422,2694500
+2016-12-05,166.00999450683594,166.61000061035156,162.39999389648438,166.1300048828125,131.10772705078125,2137200
+2016-12-06,166.80999755859375,167.97000122070312,163.4499969482422,164.75999450683594,130.0264892578125,3918400
+2016-12-07,164.75999450683594,168.5500030517578,163.6699981689453,168.5500030517578,133.01754760742188,3265900
+2016-12-08,169.5500030517578,171.3800048828125,167.50999450683594,170.7100067138672,134.72218322753906,3836100
+2016-12-09,180.9499969482422,181.89999389648438,176.89999389648438,179.08999633789062,141.33560180664062,7574400
+2016-12-12,178.0500030517578,180.77000427246094,176.55999755859375,178.16000366210938,140.6016387939453,3719400
+2016-12-13,178.74000549316406,181.94000244140625,178.0,179.44000244140625,141.61178588867188,6907600
+2016-12-14,178.75,179.22000122070312,176.22999572753906,177.6199951171875,140.97686767578125,4679500
+2016-12-15,178.30999755859375,181.1999969482422,176.57000732421875,180.00999450683594,142.873779296875,3810300
+2016-12-16,180.75,181.08999633789062,177.47999572753906,178.4199981689453,141.61180114746094,4154100
+2016-12-19,179.07000732421875,181.41000366210938,178.1199951171875,180.4600067138672,143.23097229003906,2221900
+2016-12-20,181.0,183.27999877929688,180.13999938964844,182.07000732421875,144.50880432128906,2735200
+2016-12-21,183.72999572753906,183.99000549316406,181.77999877929688,182.2899932861328,144.6834259033203,2101300
+2016-12-22,182.85000610351562,183.0,179.3800048828125,180.60000610351562,143.34205627441406,1755700
+2016-12-23,180.0500030517578,181.97999572753906,179.66000366210938,181.94000244140625,144.40562438964844,897700
+2016-12-27,182.11000061035156,183.6999969482422,182.0500030517578,182.30999755859375,144.69931030273438,828300
+2016-12-28,182.63999938964844,183.0,179.83999633789062,180.19000244140625,143.0166473388672,1403900
+2016-12-29,179.6999969482422,180.6699981689453,178.6300048828125,179.8699951171875,142.76266479492188,1367100
+2016-12-30,180.3699951171875,180.89999389648438,176.02000427246094,176.77000427246094,140.30221557617188,2542100
+2017-01-03,178.2899932861328,180.89999389648438,176.5399932861328,178.33999633789062,141.54832458496094,3209800
+2017-01-04,178.25999450683594,179.0,176.67999267578125,177.07000732421875,140.5403289794922,2396500
+2017-01-05,176.3300018310547,177.0,173.8800048828125,174.27999877929688,138.32591247558594,2486100
+2017-01-06,174.2100067138672,176.89999389648438,173.30999755859375,176.58999633789062,140.1593017578125,2314200
+2017-01-09,176.64999389648438,178.3000030517578,176.63999938964844,176.97000122070312,140.4609375,2026500
+2017-01-10,177.49000549316406,180.74000549316406,176.89999389648438,180.57000732421875,143.31826782226562,3018100
+2017-01-11,180.0500030517578,180.47000122070312,177.75999450683594,179.4199981689453,142.405517578125,1878700
+2017-01-12,178.08999633789062,179.10000610351562,175.39999389648438,178.86000061035156,141.96102905273438,2313700
+2017-01-13,178.89999389648438,180.77999877929688,178.38999938964844,180.4499969482422,143.2230224609375,2090200
+2017-01-17,179.47999572753906,179.6300048828125,177.55999755859375,179.11000061035156,142.1594696044922,2631600
+2017-01-18,180.36000061035156,185.07000732421875,180.0,185.02000427246094,146.85025024414062,3564200
+2017-01-19,185.10000610351562,186.8800048828125,184.67999267578125,185.55999755859375,147.27883911132812,4571800
+2017-01-20,188.60000610351562,191.5399932861328,188.10000610351562,191.0800018310547,151.66004943847656,5762300
+2017-01-23,191.00999450683594,191.52999877929688,188.4199981689453,191.0,151.5965576171875,3339400
+2017-01-24,192.72000122070312,199.63999938964844,192.27999877929688,197.75,156.95401000976562,6200800
+2017-01-25,199.9199981689453,202.58999633789062,198.02999877929688,202.47999572753906,160.70819091796875,6088800
+2017-01-26,204.44000244140625,205.27000427246094,201.1300048828125,204.1699981689453,162.0496063232422,3882000
+2017-01-27,205.3800048828125,205.7899932861328,203.5399932861328,205.7100067138672,163.27186584472656,2578000
+2017-01-30,204.4499969482422,204.8699951171875,200.61000061035156,203.22000122070312,161.29554748535156,3323400
+2017-01-31,202.47000122070312,202.47000122070312,198.86000061035156,199.5,158.3429718017578,2674900
+2017-02-01,202.25,204.47999572753906,200.2100067138672,203.69000244140625,161.6685791015625,3118400
+2017-02-02,201.97000122070312,205.02999877929688,201.0,204.0500030517578,161.9542999267578,2271200
+2017-02-03,204.9499969482422,206.60000610351562,203.02999877929688,206.16000366210938,163.62905883789062,2436700
+2017-02-06,206.14999389648438,206.66000366210938,204.3000030517578,206.55999755859375,163.94650268554688,1871600
+2017-02-07,207.2100067138672,207.39999389648438,204.92999267578125,205.91000366210938,163.43060302734375,2284000
+2017-02-08,205.97000122070312,208.75,205.16000366210938,206.88999938964844,164.2084197998047,2106900
+2017-02-09,207.3300018310547,207.69000244140625,203.6300048828125,205.33999633789062,162.9781951904297,2751900
+2017-02-10,206.0,206.5,203.85000610351562,205.52000427246094,163.12103271484375,2384200
+2017-02-13,206.77999877929688,207.11000061035156,205.1699981689453,206.7100067138672,164.06558227539062,1246300
+2017-02-14,206.99000549316406,207.0,204.8000030517578,205.3300018310547,162.9702606201172,1735700
+2017-02-15,205.82000732421875,206.94000244140625,204.8000030517578,205.99000549316406,163.494140625,1708800
+2017-02-16,206.4600067138672,208.22000122070312,205.17999267578125,208.17999267578125,165.2322540283203,1718800
+2017-02-17,209.0,210.41000366210938,206.82000732421875,210.41000366210938,167.0022430419922,3094500
+2017-02-21,211.0,213.6199951171875,210.91000366210938,212.75,168.85948181152344,3033300
+2017-02-22,213.0,214.92999267578125,211.5,214.16000366210938,169.97860717773438,2394900
+2017-02-23,215.0800018310547,215.9600067138672,209.63999938964844,210.5800018310547,167.13717651367188,2936400
+2017-02-24,208.3800048828125,210.64999389648438,202.61000061035156,210.3699951171875,166.97047424316406,2765100
+2017-02-27,210.6699981689453,213.4499969482422,210.19000244140625,213.27999877929688,169.28016662597656,2699100
+2017-02-28,214.13999938964844,214.33999633789062,210.3000030517578,210.92999267578125,167.41497802734375,2754800
+2017-03-01,213.07000732421875,215.38999938964844,210.55999755859375,215.13999938964844,170.75643920898438,5115500
+2017-03-02,224.11000061035156,224.97999572753906,216.02000427246094,217.2899932861328,172.46290588378906,7117100
+2017-03-03,218.0,220.0,217.6999969482422,218.32000732421875,173.28045654296875,3074700
+2017-03-06,216.3699951171875,218.52999877929688,215.1699981689453,217.94000244140625,172.97879028320312,2277100
+2017-03-07,217.33999633789062,221.3699951171875,217.08999633789062,219.25,174.0185546875,2912900
+2017-03-08,219.22000122070312,221.24000549316406,218.5500030517578,219.6300048828125,174.32015991210938,2453200
+2017-03-09,218.77999877929688,222.86000061035156,218.1199951171875,222.00999450683594,176.2091522216797,2567500
+2017-03-10,222.72999572753906,226.41000366210938,222.72999572753906,226.35000610351562,179.65382385253906,3943000
+2017-03-13,225.86000061035156,227.75,225.36000061035156,226.4499969482422,179.73316955566406,2666900
+2017-03-14,224.75999450683594,226.27999877929688,223.50999450683594,224.35000610351562,178.06640625,2216500
+2017-03-15,224.3300018310547,226.64999389648438,223.24000549316406,225.92999267578125,179.32041931152344,2072700
+2017-03-16,225.47999572753906,225.82000732421875,221.57000732421875,222.36000061035156,177.28738403320312,2783500
+2017-03-17,223.52000427246094,223.7100067138672,220.85000610351562,221.17999267578125,176.34654235839844,5163500
+2017-03-20,221.17999267578125,222.63999938964844,220.77999877929688,221.24000549316406,176.3943634033203,1721500
+2017-03-21,222.24000549316406,222.97999572753906,215.52000427246094,216.02000427246094,172.23248291015625,3055700
+2017-03-22,216.02000427246094,218.3699951171875,215.38999938964844,217.4199981689453,173.34866333007812,1913100
+2017-03-23,217.25999450683594,218.4600067138672,216.42999267578125,216.86000061035156,172.9022216796875,1922300
+2017-03-24,218.00999450683594,221.39999389648438,217.74000549316406,218.97000122070312,174.58448791503906,2379400
+2017-03-27,216.8300018310547,220.17999267578125,215.97000122070312,219.0500030517578,174.64828491210938,1535800
+2017-03-28,218.50999450683594,221.77999877929688,218.35000610351562,220.9499969482422,176.16314697265625,1792900
+2017-03-29,220.8000030517578,221.35000610351562,219.67999267578125,221.30999755859375,176.4501495361328,1592700
+2017-03-30,221.89999389648438,224.4499969482422,218.86000061035156,220.0399932861328,175.43760681152344,3416800
+2017-03-31,219.99000549316406,220.99000549316406,218.02999877929688,218.9600067138672,174.57652282714844,2589700
+2017-04-03,219.0,219.99000549316406,216.66000366210938,218.8000030517578,174.44898986816406,1921000
+2017-04-04,218.1699981689453,220.41000366210938,217.8800048828125,218.9600067138672,174.57652282714844,1263400
+2017-04-05,219.5399932861328,220.5,216.8000030517578,217.1300048828125,173.1174774169922,1569000
+2017-04-06,216.6999969482422,218.47000122070312,215.58999633789062,217.5,173.41249084472656,1461500
+2017-04-07,217.5,219.83999633789062,217.0399932861328,218.25,174.01046752929688,1641200
+2017-04-10,217.07000732421875,219.0500030517578,216.25999450683594,218.02000427246094,173.8270721435547,1799400
+2017-04-11,216.55999755859375,218.39999389648438,214.02999877929688,217.5500030517578,173.45233154296875,2221900
+2017-04-12,215.6699981689453,216.13999938964844,208.44000244140625,209.1999969482422,166.79490661621094,6102600
+2017-04-13,209.2100067138672,213.97000122070312,209.0,211.32000732421875,168.4851837158203,4257900
+2017-04-17,212.3800048828125,214.36000061035156,212.19000244140625,213.8699951171875,170.51824951171875,1450700
+2017-04-18,213.05999755859375,213.7100067138672,212.05999755859375,213.10000610351562,169.90440368652344,848600
+2017-04-19,213.77999877929688,214.8300018310547,213.25999450683594,213.6300048828125,170.32691955566406,1208100
+2017-04-20,215.0,219.1199951171875,214.22000122070312,218.2100067138672,173.9785919189453,1691600
+2017-04-21,217.4199981689453,218.3300018310547,216.16000366210938,217.66000366210938,173.54005432128906,1468300
+2017-04-24,220.69000244140625,221.89999389648438,219.67999267578125,221.24000549316406,176.3943634033203,1753100
+2017-04-25,222.02000427246094,224.0,221.9499969482422,223.1999969482422,177.95709228515625,1484800
+2017-04-26,223.49000549316406,223.92999267578125,220.8699951171875,221.67999267578125,176.74520874023438,1472600
+2017-04-27,222.88999938964844,224.08999633789062,222.05999755859375,223.08999633789062,177.8693389892578,1185000
+2017-04-28,222.8300018310547,223.13999938964844,219.77000427246094,220.80999755859375,176.0515899658203,1649000
+2017-05-01,222.08999633789062,222.25999450683594,219.91000366210938,221.32000732421875,176.45816040039062,1533900
+2017-05-02,223.4600067138672,225.5,221.5,225.4499969482422,179.7509765625,2727700
+2017-05-03,224.50999450683594,226.19000244140625,223.5500030517578,224.89999389648438,179.3125,1800200
+2017-05-04,225.25999450683594,225.86000061035156,221.86000061035156,223.39999389648438,178.1165313720703,1624500
+2017-05-05,224.9600067138672,226.49000549316406,224.0500030517578,226.4499969482422,180.54827880859375,2312800
+2017-05-08,226.52000427246094,227.10000610351562,223.86000061035156,225.0800018310547,179.45599365234375,1744800
+2017-05-09,225.6199951171875,229.39999389648438,224.7100067138672,228.4600067138672,182.15084838867188,1926100
+2017-05-10,229.49000549316406,233.4199981689453,228.69000244140625,231.3300018310547,184.43910217285156,2443300
+2017-05-11,230.67999267578125,231.85000610351562,228.24000549316406,231.08999633789062,184.24774169921875,1482300
+2017-05-12,231.47999572753906,236.0500030517578,230.83999633789062,235.9600067138672,188.13064575195312,2585200
+2017-05-15,235.61000061035156,239.89999389648438,235.0,239.02999877929688,190.57833862304688,2917200
+2017-05-16,239.94000244140625,241.2899932861328,238.69000244140625,240.67999267578125,191.8938751220703,1812800
+2017-05-17,238.0,238.97000122070312,231.08999633789062,231.17999267578125,184.31951904296875,3144700
+2017-05-18,231.5800018310547,238.6199951171875,227.67999267578125,237.66000366210938,189.48599243164062,3069900
+2017-05-19,236.7100067138672,236.99000549316406,232.0500030517578,234.10000610351562,186.64764404296875,3581200
+2017-05-22,235.52999877929688,238.97999572753906,234.22000122070312,238.3800048828125,190.06007385253906,2041900
+2017-05-23,238.35000610351562,238.92999267578125,235.83999633789062,236.5399932861328,188.59304809570312,1369600
+2017-05-24,238.4600067138672,240.00999450683594,236.97000122070312,239.60000610351562,191.0327606201172,1639200
+2017-05-25,241.11000061035156,241.55999755859375,238.72999572753906,240.86000061035156,192.03738403320312,1901000
+2017-05-26,240.89999389648438,241.60000610351562,238.32000732421875,241.2100067138672,192.31646728515625,1312000
+2017-05-30,240.5,241.38999938964844,239.0,239.82000732421875,191.2081756591797,2936400
+2017-05-31,242.52000427246094,242.88999938964844,237.55999755859375,239.47999572753906,190.93710327148438,4483000
+2017-06-01,241.60000610351562,241.8699951171875,233.80999755859375,234.58999633789062,187.038330078125,6377400
+2017-06-02,248.5399932861328,255.82000732421875,244.14999389648438,254.52999877929688,202.9364471435547,10861300
+2017-06-05,254.0,256.7799987792969,250.1999969482422,252.2100067138672,201.08670043945312,3953200
+2017-06-06,250.77000427246094,255.33999633789062,250.6199951171875,253.86000061035156,202.40225219726562,2965300
+2017-06-07,253.67999267578125,255.85000610351562,252.97000122070312,254.27999877929688,202.7371368408203,2929000
+2017-06-08,255.0,256.1000061035156,252.32000732421875,254.9499969482422,203.27134704589844,2827300
+2017-06-09,255.50999450683594,256.0,241.4499969482422,243.33999633789062,194.01467895507812,5819100
+2017-06-12,240.39999389648438,243.11000061035156,235.75,242.6699981689453,193.48048400878906,5487200
+2017-06-13,244.9600067138672,247.91000366210938,241.6699981689453,242.94000244140625,193.69578552246094,3085300
+2017-06-14,243.57000732421875,244.9499969482422,237.6300048828125,240.5399932861328,191.78225708007812,3450900
+2017-06-15,235.33999633789062,239.49000549316406,235.27000427246094,237.99000549316406,190.55715942382812,2752700
+2017-06-16,238.92999267578125,239.42999267578125,235.1300048828125,236.25,189.1640167236328,3581900
+2017-06-19,244.80999755859375,244.80999755859375,240.35000610351562,241.14999389648438,193.08737182617188,2851900
+2017-06-20,242.0,243.64999389648438,239.85000610351562,239.99000549316406,192.15855407714844,2442900
+2017-06-21,243.5800018310547,245.91000366210938,241.9199981689453,245.1199951171875,196.26611328125,3499800
+2017-06-22,245.50999450683594,246.41000366210938,243.0800018310547,244.0399932861328,195.4013671875,1866600
+2017-06-23,243.5399932861328,246.8699951171875,242.7899932861328,245.25999450683594,196.3782196044922,3498500
+2017-06-26,245.99000549316406,247.89999389648438,241.1999969482422,242.75,194.3684844970703,3210300
+2017-06-27,241.36000061035156,241.99000549316406,235.22999572753906,235.3300018310547,188.42733764648438,3358200
+2017-06-28,236.58999633789062,241.72999572753906,234.5,241.0500030517578,193.00730895996094,2453300
+2017-06-29,238.6999969482422,238.97000122070312,230.57000732421875,234.0399932861328,187.39439392089844,3451300
+2017-06-30,236.27000427246094,236.69000244140625,232.86000061035156,233.0500030517578,186.6017303466797,2653400
+2017-07-03,234.50999450683594,235.24000549316406,229.0800018310547,229.75999450683594,183.96743774414062,2112300
+2017-07-05,231.0,232.3300018310547,229.11000061035156,231.61000061035156,185.44869995117188,2969900
+2017-07-06,227.55999755859375,235.72999572753906,227.5,235.0399932861328,188.19512939453125,2633400
+2017-07-07,235.3000030517578,240.19000244140625,235.27000427246094,239.6199951171875,191.86227416992188,2473100
+2017-07-10,240.50999450683594,241.94000244140625,238.80999755859375,241.77000427246094,193.58383178710938,2249900
+2017-07-11,242.0,242.60000610351562,239.38999938964844,240.88999938964844,192.87918090820312,2050200
+2017-07-12,243.0,247.17999267578125,241.05999755859375,246.4199981689453,197.3070526123047,2771000
+2017-07-13,247.1199951171875,249.8699951171875,246.5500030517578,247.30999755859375,198.01966857910156,2040000
+2017-07-14,248.6300048828125,250.39999389648438,247.85000610351562,250.2899932861328,200.40574645996094,1441700
+2017-07-17,250.7899932861328,252.36000061035156,248.86000061035156,249.02000427246094,199.38882446289062,1874600
+2017-07-18,247.25999450683594,250.92999267578125,246.05999755859375,250.8800048828125,200.8781280517578,1300300
+2017-07-19,252.0,254.5399932861328,250.5500030517578,254.39999389648438,203.6965789794922,2552600
+2017-07-20,254.5,255.0,252.35000610351562,253.42999267578125,202.9198455810547,1213500
+2017-07-21,251.52999877929688,253.52000427246094,250.4600067138672,253.11000061035156,202.66371154785156,1550400
+2017-07-24,253.2899932861328,253.67999267578125,251.69000244140625,253.02999877929688,202.59959411621094,1363800
+2017-07-25,252.8000030517578,254.41000366210938,250.17999267578125,254.3000030517578,203.61654663085938,1612300
+2017-07-26,254.69000244140625,258.19000244140625,254.6199951171875,257.010009765625,205.7864227294922,1997100
+2017-07-27,258.2099914550781,258.489990234375,248.9499969482422,250.9499969482422,200.93418884277344,3201000
+2017-07-28,248.9199981689453,251.1199951171875,247.5,250.3699951171875,200.46975708007812,3191900
+2017-07-31,250.97999572753906,252.4499969482422,245.4600067138672,246.66000366210938,197.49917602539062,1890200
+2017-08-01,248.22999572753906,250.0,246.9600067138672,248.38999938964844,198.88438415527344,1758200
+2017-08-02,254.60000610351562,257.2799987792969,251.05999755859375,253.36000061035156,202.86383056640625,3697000
+2017-08-03,252.80999755859375,253.0,247.22999572753906,250.2899932861328,200.40574645996094,2344700
+2017-08-04,250.74000549316406,250.97000122070312,248.1199951171875,249.1699981689453,199.50892639160156,1345400
+2017-08-07,249.38999938964844,252.88999938964844,248.89999389648438,252.44000244140625,202.12721252441406,1873000
+2017-08-08,251.97999572753906,254.2899932861328,250.4199981689453,251.36000061035156,201.26248168945312,2043900
+2017-08-09,249.52999877929688,250.36000061035156,247.52000427246094,249.1699981689453,199.50892639160156,2125600
+2017-08-10,246.66000366210938,247.0,240.4600067138672,240.7100067138672,192.7350616455078,2903300
+2017-08-11,240.0500030517578,245.24000549316406,238.6999969482422,244.1699981689453,195.50546264648438,1697600
+2017-08-14,246.86000061035156,251.25,246.0,250.91000366210938,200.90213012695312,1673600
+2017-08-15,253.1199951171875,254.05999755859375,251.27000427246094,253.69000244140625,203.12808227539062,2094200
+2017-08-16,254.32000732421875,254.74000549316406,251.80999755859375,253.4199981689453,202.911865234375,1539400
+2017-08-17,253.0,254.25,246.64999389648438,246.9499969482422,197.73141479492188,2279300
+2017-08-18,247.3300018310547,251.47999572753906,246.1300048828125,249.3699951171875,199.66908264160156,2012600
+2017-08-21,251.88999938964844,251.88999938964844,246.17999267578125,249.6199951171875,199.86924743652344,2069300
+2017-08-22,251.8300018310547,256.19000244140625,251.0,255.19000244140625,204.3291015625,2691700
+2017-08-23,253.9199981689453,258.9100036621094,253.38999938964844,256.9200134277344,205.71434020996094,2792800
+2017-08-24,258.6700134277344,259.3599853515625,251.10000610351562,255.0500030517578,204.21701049804688,5211900
+2017-08-25,252.25,254.39999389648438,243.77999877929688,245.58999633789062,196.64247131347656,6909900
+2017-08-28,247.0399932861328,247.63999938964844,242.5,243.25,194.76882934570312,3417400
+2017-08-29,241.2899932861328,244.5800018310547,240.02999877929688,241.72999572753906,193.5518035888672,3353600
+2017-08-30,241.55999755859375,246.33999633789062,240.8800048828125,246.02000427246094,196.9867706298828,2192400
+2017-08-31,246.6199951171875,252.52999877929688,245.5500030517578,252.07000732421875,201.83090209960938,2949100
+2017-09-01,252.3300018310547,255.33999633789062,252.3000030517578,252.72999572753906,202.35939025878906,2324200
+2017-09-05,250.1199951171875,252.72999572753906,247.02000427246094,249.0500030517578,199.41285705566406,2430600
+2017-09-06,250.61000061035156,251.30999755859375,247.6999969482422,249.3800048828125,199.6770477294922,1399600
+2017-09-07,249.7899932861328,250.0,246.1300048828125,246.5500030517578,197.4111328125,1608800
+2017-09-08,245.9199981689453,246.39999389648438,243.10000610351562,244.11000061035156,195.45745849609375,1809400
+2017-09-11,247.0800018310547,248.24000549316406,246.00999450683594,247.74000549316406,198.36392211914062,1687800
+2017-09-12,249.66000366210938,249.74000549316406,245.5,247.13999938964844,197.88351440429688,1839600
+2017-09-13,245.82000732421875,247.91000366210938,245.14999389648438,246.24000549316406,197.16290283203125,2966400
+2017-09-14,244.6199951171875,247.50999450683594,243.24000549316406,246.9499969482422,197.73141479492188,2864500
+2017-09-15,247.6300048828125,251.19000244140625,245.11000061035156,250.5500030517578,200.61390686035156,5006600
+2017-09-18,251.0500030517578,252.8300018310547,248.61000061035156,249.82000732421875,200.8470916748047,2574300
+2017-09-19,251.1699981689453,251.85000610351562,248.3300018310547,249.75999450683594,200.798828125,2208800
+2017-09-20,249.74000549316406,249.8800048828125,237.86000061035156,242.91000366210938,195.29165649414062,5701000
+2017-09-21,242.4600067138672,242.6999969482422,238.17999267578125,240.3800048828125,193.25762939453125,2862000
+2017-09-22,238.33999633789062,240.75,238.1199951171875,239.24000549316406,192.341064453125,2310000
+2017-09-25,237.19000244140625,237.80999755859375,231.52999877929688,235.50999450683594,189.34226989746094,3869200
+2017-09-26,237.8800048828125,239.9499969482422,235.30999755859375,237.27000427246094,190.7572479248047,3901000
+2017-09-27,239.5,242.6699981689453,238.5800018310547,240.5800018310547,193.4183807373047,2648900
+2017-09-28,239.50999450683594,243.36000061035156,239.5,242.94000244140625,195.3157501220703,2193200
+2017-09-29,242.94000244140625,244.27999877929688,241.50999450683594,242.5399932861328,194.994140625,1731900
+2017-10-02,245.30999755859375,245.30999755859375,239.75,240.47000122070312,193.32994079589844,1943100
+2017-10-03,240.0800018310547,240.9499969482422,237.88999938964844,239.5,192.55010986328125,2561100
+2017-10-04,238.77999877929688,242.3300018310547,237.50999450683594,242.0,194.55999755859375,2327100
+2017-10-05,243.27000427246094,245.74000549316406,242.3699951171875,243.6699981689453,195.90260314941406,2281100
+2017-10-06,240.3000030517578,245.75,240.3000030517578,245.74000549316406,197.56692504882812,1748900
+2017-10-09,246.0,247.25,245.38999938964844,246.4199981689453,198.1135711669922,1655100
+2017-10-10,247.52999877929688,248.16000366210938,243.0399932861328,245.99000549316406,197.767822265625,1534800
+2017-10-11,245.2100067138672,251.1699981689453,245.13999938964844,250.39999389648438,201.31332397460938,2660300
+2017-10-12,250.4199981689453,251.27999877929688,248.27999877929688,248.74000549316406,199.9788055419922,2006700
+2017-10-13,250.14999389648438,250.83999633789062,247.47000122070312,247.9600067138672,199.35171508789062,1525700
+2017-10-16,248.5800018310547,249.47000122070312,245.6199951171875,246.6699981689453,198.31455993652344,1489900
+2017-10-17,245.83999633789062,245.94000244140625,242.33999633789062,242.6199951171875,195.05848693847656,2696500
+2017-10-18,243.3300018310547,244.61000061035156,239.8000030517578,244.0,196.16793823242188,1990500
+2017-10-19,240.82000732421875,244.3699951171875,238.36000061035156,244.2899932861328,196.40110778808594,2584400
+2017-10-20,246.9600067138672,247.0,243.75999450683594,244.24000549316406,196.36090087890625,2354800
+2017-10-23,245.17999267578125,245.64999389648438,242.7100067138672,244.27000427246094,196.385009765625,2341800
+2017-10-24,245.07000732421875,248.13999938964844,244.11000061035156,247.67999267578125,199.1265869140625,2288700
+2017-10-25,245.8800048828125,248.92999267578125,244.22999572753906,245.82000732421875,197.63116455078125,2095500
+2017-10-26,247.27000427246094,247.85000610351562,243.75999450683594,243.75999450683594,195.97500610351562,2444600
+2017-10-27,244.57000732421875,252.99000549316406,242.7899932861328,252.89999389648438,203.32325744628906,4475300
+2017-10-30,253.3000030517578,262.20001220703125,253.27000427246094,261.2300109863281,210.02032470703125,5020200
+2017-10-31,262.5,266.70001220703125,261.29998779296875,263.9100036621094,212.17498779296875,3284500
+2017-11-01,264.239990234375,265.6400146484375,256.8900146484375,259.2900085449219,208.46060180664062,2733300
+2017-11-02,262.1700134277344,264.6400146484375,248.8699951171875,259.5,208.62945556640625,6719600
+2017-11-03,264.0299987792969,278.0,257.1099853515625,273.6300048828125,219.989501953125,12050300
+2017-11-06,278.29998779296875,281.79998779296875,270.0299987792969,277.5199890136719,223.1168975830078,7808800
+2017-11-07,272.5400085449219,274.5,267.5400085449219,271.32000732421875,218.13233947753906,3678900
+2017-11-08,269.3299865722656,273.82000732421875,267.239990234375,272.3999938964844,219.00062561035156,3025400
+2017-11-09,268.6400146484375,270.3999938964844,262.5,265.6400146484375,213.56581115722656,3098000
+2017-11-10,265.7900085449219,266.6400146484375,263.6000061035156,264.9599914550781,213.0190887451172,2033800
+2017-11-13,262.5,265.9800109863281,261.54998779296875,265.010009765625,213.05931091308594,2806400
+2017-11-14,263.29998779296875,265.5799865722656,261.260009765625,263.260009765625,211.65237426757812,1971800
+2017-11-15,262.29998779296875,267.0,258.0299987792969,265.6000061035156,213.5336456298828,2903200
+2017-11-16,266.79998779296875,274.6499938964844,266.1099853515625,272.1099853515625,218.76744079589844,3100000
+2017-11-17,271.7699890136719,272.1099853515625,268.42999267578125,271.8599853515625,218.56643676757812,2406900
+2017-11-20,272.6199951171875,276.75,271.3900146484375,274.8800048828125,220.99447631835938,2863900
+2017-11-21,276.1000061035156,278.2099914550781,274.9100036621094,276.5899963378906,222.3692626953125,2090300
+2017-11-22,277.0199890136719,277.7099914550781,274.1700134277344,275.3699951171875,221.38839721679688,1864200
+2017-11-24,276.6700134277344,282.989990234375,276.510009765625,282.3800048828125,227.02423095703125,1157200
+2017-11-27,280.260009765625,285.67999267578125,279.7699890136719,284.6199951171875,228.8250732421875,2623000
+2017-11-28,284.8599853515625,284.8999938964844,276.8399963378906,277.3999938964844,223.02047729492188,2679600
+2017-11-29,278.0,278.1400146484375,264.8699951171875,271.5,218.27703857421875,4723100
+2017-11-30,271.7799987792969,278.3500061035156,270.0899963378906,277.94000244140625,223.45460510253906,3145200
+2017-12-01,275.2099914550781,275.510009765625,264.04998779296875,271.55999755859375,218.32530212402344,4772900
+2017-12-04,273.9100036621094,274.5199890136719,260.1400146484375,263.6099853515625,211.93374633789062,4843900
+2017-12-05,262.6600036621094,266.1199951171875,260.45001220703125,261.6499938964844,210.35800170898438,3811700
+2017-12-06,258.8299865722656,264.4200134277344,254.1999969482422,263.8900146484375,212.15890502929688,4875100
+2017-12-07,274.8900146484375,275.70001220703125,261.6700134277344,263.8900146484375,212.15890502929688,7928200
+2017-12-08,265.7699890136719,266.94000244140625,259.29998779296875,259.9100036621094,208.95907592773438,4184800
+2017-12-11,259.3399963378906,263.54998779296875,258.7900085449219,259.95001220703125,208.9912567138672,3494100
+2017-12-12,259.3599853515625,260.8800048828125,255.72000122070312,258.70001220703125,207.9862518310547,2854100
+2017-12-13,260.4100036621094,263.2900085449219,260.17999267578125,262.0299987792969,210.66348266601562,2694300
+2017-12-14,262.3399963378906,263.0,256.70001220703125,259.3399963378906,208.5008087158203,3759500
+2017-12-15,261.6499938964844,266.0,258.260009765625,265.7300109863281,213.63815307617188,4509100
+2017-12-18,264.0799865722656,266.510009765625,262.5899963378906,264.3900146484375,213.969970703125,2978600
+2017-12-19,263.29998779296875,265.2900085449219,261.2699890136719,263.70001220703125,213.4115753173828,1909400
+2017-12-20,266.1400146484375,266.3500061035156,262.7799987792969,265.6400146484375,214.9816131591797,1984500
+2017-12-21,265.95001220703125,266.25,261.07000732421875,261.5299987792969,211.65542602539062,1775800
+2017-12-22,261.82000732421875,263.3699951171875,258.70001220703125,262.3500061035156,212.31903076171875,1461700
+2017-12-26,257.2300109863281,262.3500061035156,253.38999938964844,258.1000061035156,208.87945556640625,2225600
+2017-12-27,258.8399963378906,261.6099853515625,258.5,259.1199951171875,209.70498657226562,3561500
+2017-12-28,260.1600036621094,260.79998779296875,258.54998779296875,260.4200134277344,210.757080078125,1364100
+2017-12-29,259.7699890136719,261.95001220703125,256.6400146484375,256.8999938964844,207.90830993652344,1798000
+2018-01-02,259.7699890136719,267.5,257.57000732421875,267.010009765625,216.09036254882812,3313500
+2018-01-03,267.2900085449219,270.7300109863281,266.0299987792969,269.92999267578125,218.4534454345703,3116100
+2018-01-04,271.5899963378906,271.760009765625,268.42999267578125,270.0199890136719,218.52627563476562,1906700
+2018-01-05,271.9700012207031,274.260009765625,269.45001220703125,271.6199951171875,219.82119750976562,2863300
+2018-01-08,270.9200134277344,272.54998779296875,269.05999755859375,272.2699890136719,220.34725952148438,2097100
+2018-01-09,273.05999755859375,273.8500061035156,268.19000244140625,268.5,217.29617309570312,2602700
+2018-01-10,265.9800109863281,266.1400146484375,260.7300109863281,262.8299865722656,212.7074737548828,3160700
+2018-01-11,263.57000732421875,263.8500061035156,261.54998779296875,263.5,213.24974060058594,1772600
+2018-01-12,263.3900146484375,265.32000732421875,262.010009765625,264.2900085449219,213.8890380859375,1988100
+2018-01-16,265.17999267578125,267.0,261.6600036621094,263.25,213.04737854003906,3352800
+2018-01-17,265.4800109863281,266.5299987792969,260.4599914550781,265.80999755859375,215.1191864013672,3736500
+2018-01-18,265.4599914550781,270.05999755859375,264.4800109863281,269.79998779296875,218.34823608398438,3031900
+2018-01-19,269.1499938964844,269.44000244140625,266.07000732421875,266.3900146484375,215.58860778808594,2996300
+2018-01-22,265.6499938964844,266.7699890136719,260.6199951171875,262.1099853515625,212.124755859375,2723000
+2018-01-23,261.739990234375,264.4100036621094,258.1099853515625,262.8999938964844,212.7640838623047,3539800
+2018-01-24,260.9700012207031,263.2699890136719,256.0,256.8599853515625,207.87596130371094,4540500
+2018-01-25,257.739990234375,257.8399963378906,247.0,247.2899932861328,200.13104248046875,5952000
+2018-01-26,249.4199981689453,250.9499969482422,245.24000549316406,250.7899932861328,202.96356201171875,4901400
+2018-01-29,248.27999877929688,249.49000549316406,243.49000549316406,245.47000122070312,198.65809631347656,5040100
+2018-01-30,241.25,245.02999877929688,237.00999450683594,240.97999572753906,195.02432250976562,4600200
+2018-01-31,250.0,253.13999938964844,244.86000061035156,248.02999877929688,200.72988891601562,8048200
+2018-02-01,241.72000122070312,245.89999389648438,238.10000610351562,238.7899932861328,193.25198364257812,6685100
+2018-02-02,236.77000427246094,237.9600067138672,234.08999633789062,235.47999572753906,190.57321166992188,5835200
+2018-02-05,234.67999267578125,244.0,227.60000610351562,228.10000610351562,184.6006317138672,7077600
+2018-02-06,225.6199951171875,240.39999389648438,224.89999389648438,240.3800048828125,194.53878784179688,7774400
+2018-02-07,238.75999450683594,243.10000610351562,237.0,237.3800048828125,192.1108856201172,4047500
+2018-02-08,237.38999938964844,238.52000427246094,229.50999450683594,229.57000732421875,185.79029846191406,4320000
+2018-02-09,232.7899932861328,237.1199951171875,226.25,235.5,190.58938598632812,4328200
+2018-02-12,237.86000061035156,245.47999572753906,237.5,244.39999389648438,197.7921142578125,3506300
+2018-02-13,241.00999450683594,246.02999877929688,240.05999755859375,245.86000061035156,198.97373962402344,2371900
+2018-02-14,245.0,248.64999389648438,243.47999572753906,247.66000366210938,200.4304656982422,2549100
+2018-02-15,249.27999877929688,251.83999633789062,244.42999267578125,251.8300018310547,203.8052215576172,2554000
+2018-02-16,251.27000427246094,252.3699951171875,248.0399932861328,248.88999938964844,201.42587280273438,3263900
+2018-02-20,248.75,255.74000549316406,247.52000427246094,249.6199951171875,202.0166778564453,4169300
+2018-02-21,252.49000549316406,253.47000122070312,248.4499969482422,248.6199951171875,201.20736694335938,2815600
+2018-02-22,249.1199951171875,253.10000610351562,248.27000427246094,249.35000610351562,201.79815673828125,1934200
+2018-02-23,252.13999938964844,255.02999877929688,250.2899932861328,253.7100067138672,205.3267059326172,1828000
+2018-02-26,251.9600067138672,254.44000244140625,251.0,252.9499969482422,204.7115936279297,2887800
+2018-02-27,252.08999633789062,255.6699981689453,251.67999267578125,251.80999755859375,203.78903198242188,2117600
+2018-02-28,254.0800018310547,254.49000549316406,245.97999572753906,246.4600067138672,199.45932006835938,2883400
+2018-03-01,245.86000061035156,249.1199951171875,241.30999755859375,243.30999755859375,196.91001892089844,2604400
+2018-03-02,240.42999267578125,251.17999267578125,240.22999572753906,250.8699951171875,203.02830505371094,2740200
+2018-03-05,249.89999389648438,251.33999633789062,243.4199981689453,246.97999572753906,199.880126953125,2590000
+2018-03-06,249.30999755859375,251.3000030517578,247.32000732421875,250.9600067138672,203.1011199951172,3003000
+2018-03-07,248.69000244140625,249.39999389648438,244.3300018310547,247.0500030517578,199.936767578125,3154900
+2018-03-08,248.25999450683594,248.3000030517578,245.9199981689453,246.9499969482422,199.85586547851562,3355400
+2018-03-09,248.5800018310547,254.27999877929688,247.6300048828125,253.77999877929688,205.3833465576172,3078200
+2018-03-12,260.6499938964844,264.29998779296875,259.6199951171875,262.8399963378906,212.71554565429688,5388100
+2018-03-13,266.42999267578125,273.8500061035156,260.2300109863281,261.2200012207031,211.40451049804688,6685500
+2018-03-14,262.0,262.3399963378906,255.14999389648438,260.5899963378906,210.89466857910156,3961900
+2018-03-15,263.7300109863281,268.8999938964844,263.5,267.760009765625,216.6973114013672,5799000
+2018-03-16,263.0,263.6000061035156,254.41000366210938,254.8699951171875,206.26548767089844,11395500
+2018-03-19,253.10000610351562,256.489990234375,242.77000427246094,244.9499969482422,198.2372589111328,7126700
+2018-03-20,245.10000610351562,248.0500030517578,241.27999877929688,242.36000061035156,196.1411895751953,6191800
+2018-03-21,240.5800018310547,250.58999633789062,240.05999755859375,246.0,202.0041961669922,5491200
+2018-03-22,242.02999877929688,246.72000122070312,241.5,243.57000732421875,200.0088348388672,4307800
+2018-03-23,243.3800048828125,245.22000122070312,240.41000366210938,242.47999572753906,199.11373901367188,5907000
+2018-03-26,247.6699981689453,248.8300018310547,240.50999450683594,247.72999572753906,203.4248504638672,4871300
+2018-03-27,248.0800018310547,254.25,241.60000610351562,244.3699951171875,200.6657257080078,6391700
+2018-03-28,244.0800018310547,246.92999267578125,235.60000610351562,236.67999267578125,194.3510284423828,4174400
+2018-03-29,238.08999633789062,240.83999633789062,234.75999450683594,235.64999389648438,193.50526428222656,4687400
+2018-04-02,233.9499969482422,236.1199951171875,225.44000244140625,227.67999267578125,186.9606170654297,5308800
+2018-04-03,230.86000061035156,236.97999572753906,227.2100067138672,236.77999877929688,194.4331512451172,4556900
+2018-04-04,230.0500030517578,237.9199981689453,229.5,236.99000549316406,194.60560607910156,3772000
+2018-04-05,240.75999450683594,241.67999267578125,235.0,236.30999755859375,194.04721069335938,3579800
+2018-04-06,233.72999572753906,236.5399932861328,227.75999450683594,228.8699951171875,187.93780517578125,3024800
+2018-04-09,229.97999572753906,239.66000366210938,229.25999450683594,234.74000549316406,192.75802612304688,3749400
+2018-04-10,239.55999755859375,241.55999755859375,237.66000366210938,239.75,196.8719940185547,3324400
+2018-04-11,238.1199951171875,240.72000122070312,237.0800018310547,240.32000732421875,197.34005737304688,1992200
+2018-04-12,241.42999267578125,242.63999938964844,237.10000610351562,239.42999267578125,196.60922241210938,4103600
+2018-04-13,250.0,252.0,244.89999389648438,246.94000244140625,202.77610778808594,4831200
+2018-04-16,249.08999633789062,249.88999938964844,245.67999267578125,249.3699951171875,204.7715301513672,2517200
+2018-04-17,250.88999938964844,252.85000610351562,249.63999938964844,251.74000549316406,206.71766662597656,2508400
+2018-04-18,251.0,251.6699981689453,247.4600067138672,249.58999633789062,204.95217895507812,2051100
+2018-04-19,243.5399932861328,246.27999877929688,240.66000366210938,242.86000061035156,199.42579650878906,5014100
+2018-04-20,241.22000122070312,241.60000610351562,235.00999450683594,237.1199951171875,194.71234130859375,4153000
+2018-04-23,237.99000549316406,238.32000732421875,232.1199951171875,233.4499969482422,191.69869995117188,3133700
+2018-04-24,235.74000549316406,236.1199951171875,226.69000244140625,228.38999938964844,187.5436553955078,4488900
+2018-04-25,229.0,231.10000610351562,225.86000061035156,229.0,188.0446014404297,3402300
+2018-04-26,231.0,231.8800048828125,228.3000030517578,230.4199981689453,189.21060180664062,3275100
+2018-04-27,233.57000732421875,234.1999969482422,230.6999969482422,232.77999877929688,191.1485137939453,2721100
+2018-04-30,232.5800018310547,234.1199951171875,228.32000732421875,229.4199981689453,188.38946533203125,3968200
+2018-05-01,230.85000610351562,230.85000610351562,226.36000061035156,230.3800048828125,189.177734375,4494700
+2018-05-02,233.3000030517578,233.44000244140625,226.8000030517578,228.74000549316406,187.83108520507812,5295000
+2018-05-03,226.49000549316406,227.8800048828125,222.67999267578125,225.25,184.96524047851562,5801100
+2018-05-04,223.64999389648438,232.08999633789062,221.97999572753906,230.52000427246094,189.29270935058594,5130300
+2018-05-07,231.3000030517578,236.89999389648438,231.0,235.97000122070312,193.76803588867188,3695300
+2018-05-08,235.74000549316406,238.9600067138672,234.82000732421875,238.85000610351562,196.13294982910156,4014900
+2018-05-09,235.8000030517578,239.1300048828125,234.0500030517578,238.0500030517578,195.47601318359375,3503100
+2018-05-10,239.72999572753906,243.72999572753906,238.61000061035156,243.50999450683594,199.9595184326172,2574700
+2018-05-11,243.0800018310547,244.5,241.60000610351562,243.3800048828125,199.85279846191406,2405200
+2018-05-14,246.27999877929688,248.4199981689453,243.8000030517578,244.75999450683594,200.98597717285156,2758000
+2018-05-15,242.30999755859375,244.44000244140625,238.5,241.5800018310547,198.37472534179688,2498400
+2018-05-16,242.13999938964844,242.2100067138672,238.99000549316406,240.50999450683594,197.49606323242188,2933000
+2018-05-17,238.1199951171875,241.66000366210938,238.0,239.4499969482422,196.6256561279297,2282500
+2018-05-18,239.86000061035156,240.6199951171875,235.8800048828125,235.99000549316406,193.78445434570312,2526200
+2018-05-21,239.4600067138672,240.5,236.6699981689453,239.0500030517578,196.2971954345703,2572000
+2018-05-22,240.24000549316406,241.3699951171875,237.5800018310547,238.49000549316406,195.83731079101562,1921800
+2018-05-23,236.22999572753906,240.6300048828125,236.02999877929688,240.55999755859375,197.53713989257812,2345400
+2018-05-24,240.86000061035156,244.36000061035156,240.0,243.52999877929688,199.97593688964844,2279900
+2018-05-25,244.0399932861328,250.67999267578125,244.0399932861328,250.02999877929688,205.31346130371094,3221400
+2018-05-29,248.63999938964844,251.11000061035156,248.47000122070312,249.69000244140625,205.03427124023438,2828100
+2018-05-30,251.17999267578125,252.02999877929688,249.3300018310547,249.39999389648438,204.79615783691406,2684400
+2018-05-31,249.25999450683594,255.2899932861328,249.0,252.07000732421875,206.98861694335938,3469800
+2018-06-01,254.3699951171875,257.70001220703125,252.5399932861328,256.3399963378906,210.4949493408203,2636000
+2018-06-04,258.0,259.3599853515625,256.2300109863281,258.3699951171875,212.1619110107422,2588600
+2018-06-05,259.4599914550781,261.3500061035156,258.0400085449219,259.260009765625,212.8927459716797,4237400
+2018-06-06,260.739990234375,263.7799987792969,259.7099914550781,263.5199890136719,216.39088439941406,3746500
+2018-06-07,263.0,266.4800109863281,262.9200134277344,264.67999267578125,217.34335327148438,4607700
+2018-06-08,256.739990234375,259.92999267578125,253.74000549316406,257.9700012207031,211.83346557617188,7369400
+2018-06-11,257.8599853515625,261.79998779296875,256.32000732421875,260.8299865722656,214.18194580078125,3185900
+2018-06-12,260.3299865722656,261.7300109863281,258.3999938964844,261.42999267578125,214.6746368408203,2759400
+2018-06-13,261.760009765625,266.07000732421875,260.7099914550781,263.5799865722656,216.44012451171875,3486800
+2018-06-14,265.0,269.07000732421875,264.1000061035156,268.4599914550781,220.4473114013672,3704200
+2018-06-15,270.0400085449219,271.80999755859375,266.3299865722656,270.2300109863281,221.9008331298828,6096900
+2018-06-18,269.0,269.0,264.2300109863281,264.5,217.19557189941406,3019100
+2018-06-19,256.0,261.1300048828125,254.14999389648438,260.95001220703125,217.1540069580078,3622100
+2018-06-20,261.5,264.0199890136719,260.739990234375,261.2200012207031,217.378662109375,2495100
+2018-06-21,261.5799865722656,262.57000732421875,258.44000244140625,259.6499938964844,216.07217407226562,1818600
+2018-06-22,261.17999267578125,261.5,258.9599914550781,259.7099914550781,216.1221160888672,5241200
+2018-06-25,256.4200134277344,256.4200134277344,250.42999267578125,252.4199981689453,210.05563354492188,2970500
+2018-06-26,253.0,254.61000061035156,250.5500030517578,251.5399932861328,209.32327270507812,2423300
+2018-06-27,252.08999633789062,255.16000366210938,246.85000610351562,247.11000061035156,205.63681030273438,2472000
+2018-06-28,246.27999877929688,247.32000732421875,242.27000427246094,244.89999389648438,203.79769897460938,3323800
+2018-06-29,246.9499969482422,246.9499969482422,242.57000732421875,242.63999938964844,201.9170379638672,4279400
+2018-07-02,240.08999633789062,242.22000122070312,237.4199981689453,242.0500030517578,201.426025390625,3336900
+2018-07-03,243.36000061035156,243.38999938964844,239.0,239.2899932861328,199.1292266845703,1159100
+2018-07-05,241.7899932861328,245.61000061035156,240.67999267578125,245.39999389648438,204.21377563476562,2529900
+2018-07-06,244.89999389648438,248.60000610351562,244.4199981689453,247.67999267578125,206.11111450195312,2311200
+2018-07-09,249.0,249.22999572753906,245.52999877929688,247.42999267578125,205.90309143066406,1795500
+2018-07-10,248.33999633789062,251.8000030517578,247.0500030517578,250.55999755859375,208.5077667236328,1641300
+2018-07-11,244.9499969482422,247.5399932861328,242.61000061035156,243.44000244140625,202.58274841308594,3576100
+2018-07-12,207.0800018310547,210.27999877929688,197.4600067138672,209.97999572753906,174.7384490966797,43508300
+2018-07-13,212.5,214.0,201.89999389648438,202.4600067138672,168.48052978515625,16167800
+2018-07-16,201.60000610351562,206.3800048828125,200.52999877929688,203.25,169.13792419433594,10227700
+2018-07-17,202.2100067138672,209.08999633789062,202.00999450683594,208.30999755859375,173.34872436523438,11082700
+2018-07-18,207.22000122070312,209.8800048828125,206.6300048828125,208.77999877929688,173.73983764648438,8083400
+2018-07-19,208.2899932861328,211.47999572753906,208.0399932861328,210.3699951171875,175.06297302246094,6324700
+2018-07-20,210.10000610351562,211.2100067138672,208.75999450683594,210.3300018310547,175.0297088623047,6289300
+2018-07-23,210.41000366210938,218.63999938964844,210.39999389648438,216.72000122070312,180.34722900390625,8221100
+2018-07-24,217.8000030517578,220.38999938964844,216.0,217.33999633789062,180.8632049560547,8115800
+2018-07-25,217.7100067138672,228.64999389648438,217.7100067138672,225.97000122070312,188.04481506347656,9227100
+2018-07-26,226.5,229.77000427246094,221.57000732421875,223.17999267578125,185.72300720214844,8506900
+2018-07-27,224.00999450683594,229.2899932861328,220.07000732421875,221.0500030517578,183.95050048828125,7944300
+2018-07-30,221.11000061035156,228.02000427246094,221.0500030517578,225.19000244140625,187.3957061767578,7527500
+2018-07-31,226.67999267578125,228.83999633789062,221.5399932861328,221.77000427246094,184.54966735839844,6386000
+2018-08-01,223.25999450683594,223.94000244140625,216.1999969482422,216.8000030517578,180.41383361816406,4266900
+2018-08-02,214.27000427246094,218.25999450683594,213.25,216.35000610351562,180.03933715820312,4031200
+2018-08-03,215.75,218.0,214.39999389648438,217.80999755859375,181.25428771972656,2483200
+2018-08-06,216.6300048828125,218.30999755859375,215.86000061035156,216.9499969482422,180.5386199951172,2263800
+2018-08-07,219.22000122070312,221.83999633789062,217.13999938964844,220.30999755859375,183.33470153808594,2979800
+2018-08-08,220.5399932861328,221.22999572753906,218.9499969482422,219.4600067138672,182.6273651123047,1580100
+2018-08-09,220.14999389648438,220.25,215.94000244140625,216.5800018310547,180.23072814941406,2756300
+2018-08-10,212.80999755859375,214.47999572753906,210.4600067138672,212.22999572753906,176.6107940673828,3701700
+2018-08-13,211.64999389648438,213.97999572753906,210.4499969482422,211.0800018310547,175.65379333496094,2984200
+2018-08-14,211.5800018310547,211.5800018310547,206.83999633789062,207.3000030517578,172.50823974609375,3632700
+2018-08-15,205.1300048828125,207.5800018310547,202.77000427246094,206.5800018310547,171.90907287597656,4113200
+2018-08-16,207.77000427246094,208.86000061035156,206.69000244140625,208.69000244140625,173.6649169921875,2923900
+2018-08-17,207.97000122070312,211.19000244140625,205.50999450683594,209.27000427246094,174.14756774902344,3909300
+2018-08-20,209.47999572753906,210.0,205.86000061035156,206.72000122070312,172.02560424804688,5448900
+2018-08-21,207.52000427246094,211.44000244140625,207.11000061035156,210.50999450683594,175.1794891357422,2995200
+2018-08-22,210.4499969482422,211.7100067138672,207.42999267578125,207.5399932861328,172.70794677734375,2689000
+2018-08-23,207.72999572753906,209.0800018310547,205.27999877929688,205.58999633789062,171.085205078125,3557800
+2018-08-24,206.35000610351562,209.27000427246094,204.67999267578125,209.0,173.92291259765625,2054100
+2018-08-27,210.25,214.3699951171875,208.6300048828125,212.97000122070312,177.22662353515625,2821300
+2018-08-28,214.6300048828125,215.9600067138672,212.57000732421875,214.42999267578125,178.4415740966797,2434000
+2018-08-29,214.80999755859375,215.8000030517578,213.4499969482422,214.99000549316406,178.90760803222656,1812500
+2018-08-30,214.97000122070312,216.94000244140625,214.61000061035156,216.64999389648438,180.2889862060547,2652900
+2018-08-31,216.02999877929688,219.32000732421875,215.85000610351562,219.02999877929688,182.26956176757812,2762300
+2018-09-04,218.58999633789062,220.2899932861328,217.1300048828125,219.42999267578125,182.60238647460938,3666300
+2018-09-05,219.9499969482422,221.8000030517578,219.5800018310547,221.4199981689453,184.25840759277344,3719400
+2018-09-06,221.5,222.82000732421875,213.9199981689453,215.97000122070312,179.72311401367188,6250900
+2018-09-07,224.1999969482422,235.41000366210938,224.0,232.5800018310547,193.54544067382812,10470300
+2018-09-10,234.66000366210938,240.9499969482422,232.0500030517578,240.61000061035156,200.22772216796875,6088000
+2018-09-11,237.6999969482422,239.6999969482422,230.39999389648438,232.5500030517578,193.5204620361328,6075500
+2018-09-12,228.10000610351562,230.85000610351562,222.8300018310547,229.88999938964844,191.30690002441406,5307700
+2018-09-13,233.69000244140625,239.22000122070312,231.1199951171875,235.4199981689453,195.90875244140625,4375700
+2018-09-14,235.16000366210938,237.08999633789062,233.69000244140625,236.33999633789062,196.67431640625,2809500
+2018-09-17,240.0,240.3000030517578,234.30999755859375,234.8300018310547,195.4178009033203,3673900
+2018-09-18,235.0,241.39999389648438,234.8699951171875,239.72999572753906,200.99325561523438,5051100
+2018-09-19,240.47000122070312,242.49000549316406,239.77000427246094,241.7899932861328,202.72039794921875,3116000
+2018-09-20,242.99000549316406,246.0399932861328,241.72000122070312,244.92999267578125,205.35301208496094,3998600
+2018-09-21,246.3300018310547,248.77000427246094,245.17999267578125,248.10000610351562,208.0107879638672,13532100
+2018-09-24,248.0500030517578,250.10000610351562,247.30999755859375,249.4499969482422,209.14263916015625,4532600
+2018-09-25,248.97999572753906,249.35000610351562,245.8000030517578,247.64999389648438,207.63352966308594,4703700
+2018-09-26,245.63999938964844,248.0500030517578,244.8000030517578,245.42999267578125,205.77218627929688,3342800
+2018-09-27,245.69000244140625,247.8800048828125,244.91000366210938,246.4499969482422,206.6273956298828,2957200
+2018-09-28,245.5399932861328,246.97000122070312,243.85000610351562,246.72999572753906,206.86212158203125,2673900
+2018-10-01,247.8800048828125,252.13999938964844,247.6699981689453,249.50999450683594,209.19293212890625,2770900
+2018-10-02,249.13999938964844,251.7100067138672,247.9199981689453,248.10000610351562,208.0107879638672,2488800
+2018-10-03,248.80999755859375,251.3300018310547,247.0399932861328,249.4199981689453,209.11746215820312,1960700
+2018-10-04,246.66000366210938,249.72999572753906,246.1999969482422,248.1699981689453,208.06944274902344,2566000
+2018-10-05,248.38999938964844,250.0500030517578,242.39999389648438,244.22999572753906,204.76609802246094,3386000
+2018-10-08,243.30999755859375,245.4199981689453,240.3800048828125,241.3699951171875,202.36825561523438,3339700
+2018-10-09,240.58999633789062,245.72999572753906,240.3699951171875,244.6999969482422,205.16015625,2467500
+2018-10-10,242.92999267578125,245.07000732421875,231.63999938964844,231.8300018310547,194.3697509765625,5632700
+2018-10-11,231.97000122070312,235.60000610351562,227.19000244140625,228.89999389648438,191.9132080078125,3742400
+2018-10-12,234.75999450683594,235.6699981689453,229.11000061035156,232.9499969482422,195.3087921142578,3258900
+2018-10-15,231.02999877929688,235.3300018310547,230.0399932861328,232.47000122070312,194.90635681152344,3009900
+2018-10-16,236.0,238.75999450683594,234.17999267578125,238.32000732421875,199.81106567382812,3035500
+2018-10-17,239.74000549316406,239.74000549316406,233.9199981689453,237.1699981689453,198.84689331054688,2026200
+2018-10-18,235.42999267578125,236.82000732421875,226.52999877929688,228.02000427246094,191.1754150390625,3744200
+2018-10-19,230.0,231.08999633789062,226.92999267578125,228.27999877929688,191.3933563232422,3223100
+2018-10-22,230.55999755859375,232.42999267578125,228.0399932861328,228.6199951171875,191.67845153808594,2561900
+2018-10-23,222.80999755859375,229.5399932861328,218.82000732421875,229.0500030517578,192.03895568847656,3599000
+2018-10-24,226.39999389648438,226.41000366210938,217.83999633789062,218.7100067138672,183.36976623535156,3781000
+2018-10-25,219.8800048828125,223.38999938964844,219.14999389648438,222.24000549316406,186.32937622070312,3519300
+2018-10-26,215.57000732421875,217.33999633789062,209.1999969482422,213.14999389648438,178.70816040039062,5332400
+2018-10-29,216.19000244140625,218.69000244140625,208.22999572753906,211.5,177.3248291015625,2863600
+2018-10-30,213.77999877929688,221.55999755859375,211.0,221.00999450683594,185.298095703125,2969700
+2018-10-31,225.0,225.6699981689453,221.7100067138672,223.49000549316406,187.37734985351562,2814600
+2018-11-01,225.16000366210938,234.22999572753906,223.72000122070312,229.8800048828125,192.73487854003906,3683000
+2018-11-02,225.3300018310547,225.97000122070312,217.75,220.77000427246094,185.0968780517578,4024100
+2018-11-05,219.02000427246094,221.10000610351562,213.7100067138672,220.08999633789062,184.5267791748047,2760900
+2018-11-06,220.3000030517578,229.16000366210938,219.72000122070312,228.25,191.3682403564453,2946400
+2018-11-07,231.99000549316406,235.2899932861328,229.2100067138672,234.39999389648438,196.5244903564453,2900400
+2018-11-08,232.7100067138672,242.6199951171875,232.7100067138672,240.25,201.42921447753906,2979600
+2018-11-09,235.0,239.02000427246094,232.5399932861328,238.99000549316406,200.372802734375,3361100
+2018-11-12,231.0,231.8699951171875,220.27999877929688,223.6300048828125,187.49476623535156,5030600
+2018-11-13,225.49000549316406,229.82000732421875,222.32000732421875,224.8300018310547,188.50086975097656,2669700
+2018-11-14,226.75999450683594,230.52999877929688,225.6199951171875,226.1999969482422,189.6494598388672,2541100
+2018-11-15,226.22000122070312,239.30999755859375,225.86000061035156,236.33999633789062,198.15097045898438,3669400
+2018-11-16,233.82000732421875,239.1999969482422,231.64999389648438,237.61000061035156,199.2158203125,3600500
+2018-11-19,236.52999877929688,241.0800018310547,228.5399932861328,229.1300048828125,192.10604858398438,3532600
+2018-11-20,223.94000244140625,229.0800018310547,222.5800018310547,227.7100067138672,190.91549682617188,3212300
+2018-11-21,230.22000122070312,233.30999755859375,227.50999450683594,230.0,192.83543395996094,1992600
+2018-11-23,227.5800018310547,232.69000244140625,227.5800018310547,229.89999389648438,192.75161743164062,806600
+2018-11-26,234.22000122070312,238.14999389648438,231.5500030517578,235.30999755859375,197.28741455078125,2871400
+2018-11-27,233.5800018310547,238.3699951171875,232.4199981689453,235.8300018310547,197.723388671875,3040600
+2018-11-28,236.5,238.0,231.6199951171875,235.22000122070312,197.21197509765625,3108000
+2018-11-29,234.27000427246094,238.6300048828125,232.75999450683594,235.77999877929688,197.6814727783203,1792000
+2018-11-30,235.39999389648438,238.27999877929688,233.38999938964844,237.41000366210938,199.0481414794922,4008300
+2018-12-03,245.1999969482422,247.0399932861328,241.47000122070312,242.07000732421875,202.9551544189453,3524100
+2018-12-04,240.49000549316406,241.1300048828125,231.5800018310547,232.0399932861328,194.5458221435547,3645500
+2018-12-06,226.24000549316406,227.25,217.61000061035156,227.24000549316406,190.5214385986328,5785900
+2018-12-07,234.0500030517578,238.27999877929688,224.5,228.55999755859375,191.62815856933594,7839600
+2018-12-10,227.9499969482422,240.32000732421875,226.50999450683594,239.25,200.5908203125,4334400
+2018-12-11,243.4600067138672,250.33999633789062,243.4199981689453,246.83999633789062,206.95436096191406,5773000
+2018-12-12,252.44000244140625,260.19000244140625,252.0,254.97999572753906,213.779052734375,6870300
+2018-12-13,258.4599914550781,261.5,254.5800018310547,258.29998779296875,216.56256103515625,5435500
+2018-12-14,255.36000061035156,261.5899963378906,254.6300048828125,254.8300018310547,213.6533203125,4272700
+2018-12-17,253.99000549316406,261.32000732421875,253.0800018310547,254.1300048828125,213.06642150878906,5623800
+2018-12-18,255.0800018310547,255.58999633789062,248.80999755859375,249.6699981689453,211.53289794921875,5184900
+2018-12-19,249.0,255.92999267578125,242.52000427246094,243.88999938964844,206.63580322265625,5972800
+2018-12-20,244.39999389648438,248.5,238.4499969482422,241.88999938964844,204.94131469726562,7536500
+2018-12-21,241.88999938964844,251.74000549316406,241.88999938964844,244.91000366210938,207.49998474121094,10213800
+2018-12-24,242.0,243.6999969482422,233.50999450683594,233.8000030517578,198.0870361328125,2849400
+2018-12-26,237.77999877929688,248.5,233.5,248.13999938964844,210.23658752441406,3674100
+2018-12-27,245.0,251.22999572753906,242.13999938964844,250.85000610351562,212.5326690673828,3750700
+2018-12-28,253.0,258.05999755859375,251.16000366210938,253.58999633789062,214.85409545898438,2870200
+2018-12-31,257.8299865722656,258.5,250.9499969482422,254.27999877929688,215.43870544433594,2659000
+2019-01-02,248.85000610351562,254.6999969482422,246.49000549316406,253.50999450683594,214.78634643554688,3034600
+2019-01-03,244.55999755859375,246.5399932861328,230.3300018310547,230.9600067138672,195.68084716796875,6858000
+2019-01-04,234.2899932861328,236.4499969482422,231.6699981689453,233.22999572753906,197.6040802001953,5424800
+2019-01-07,233.64999389648438,240.24000549316406,230.75999450683594,237.97999572753906,201.62855529785156,5343300
+2019-01-08,240.11000061035156,241.89999389648438,233.3699951171875,236.07000732421875,200.0102996826172,3679500
+2019-01-09,238.4199981689453,246.67999267578125,237.85000610351562,246.27999877929688,208.6607208251953,5297100
+2019-01-10,245.57000732421875,250.57000732421875,244.36000061035156,249.52000427246094,211.40582275390625,2959400
+2019-01-11,249.42999267578125,252.9199981689453,249.32000732421875,250.57000732421875,212.29542541503906,2015800
+2019-01-14,248.11000061035156,251.5800018310547,245.89999389648438,250.8699951171875,212.54959106445312,2549800
+2019-01-15,252.75999450683594,262.2200012207031,252.00999450683594,256.489990234375,217.31114196777344,3924700
+2019-01-16,257.20001220703125,257.3500061035156,251.36000061035156,251.6999969482422,213.25277709960938,2448400
+2019-01-17,250.05999755859375,257.3500061035156,248.72000122070312,255.3300018310547,216.32833862304688,3515400
+2019-01-18,259.1300048828125,261.94000244140625,257.0,260.82000732421875,220.97972106933594,3463400
+2019-01-22,258.0,259.4599914550781,254.89999389648438,258.2900085449219,218.83621215820312,3715600
+2019-01-23,259.5400085449219,260.9100036621094,253.64999389648438,257.5199890136719,218.1837921142578,3177100
+2019-01-24,261.0899963378906,266.75,260.0,263.54998779296875,223.29270935058594,3599900
+2019-01-25,265.1700134277344,268.30999755859375,260.9100036621094,267.94000244140625,227.0121307373047,3033300
+2019-01-28,261.55999755859375,268.8500061035156,258.6499938964844,267.6199951171875,226.7410125732422,3132000
+2019-01-29,267.3500061035156,267.6000061035156,263.8299865722656,266.32000732421875,225.63961791992188,2787000
+2019-01-30,270.0,273.75,267.3699951171875,270.82000732421875,229.45228576660156,2872700
+2019-01-31,270.55999755859375,271.0,266.3500061035156,268.25,227.2748260498047,2106300
+2019-02-01,269.1499938964844,269.6000061035156,264.8900146484375,266.80999755859375,226.05477905273438,2287800
+2019-02-04,267.5,272.1400146484375,264.95001220703125,272.1199951171875,230.5536346435547,2076100
+2019-02-05,271.9599914550781,274.6300048828125,269.9100036621094,270.0,228.75747680664062,2261900
+2019-02-06,273.2699890136719,280.0,272.75,276.2099914550781,234.01890563964844,2706400
+2019-02-07,272.8599853515625,274.57000732421875,266.29998779296875,269.0899963378906,227.9864959716797,2864600
+2019-02-08,267.3299865722656,274.2900085449219,267.05999755859375,274.05999755859375,232.19729614257812,2390300
+2019-02-11,274.3999938964844,276.0,273.2799987792969,275.7200012207031,233.60377502441406,1801200
+2019-02-12,278.6499938964844,280.3900146484375,277.05999755859375,279.3900146484375,236.7131805419922,1980900
+2019-02-13,280.0,282.1600036621094,277.9700012207031,281.32000732421875,238.34835815429688,1919000
+2019-02-14,280.6000061035156,282.8399963378906,278.95001220703125,281.5,238.50086975097656,1601500
+2019-02-15,284.0899963378906,284.0899963378906,278.7900085449219,281.92999267578125,238.86517333984375,1735200
+2019-02-19,281.1499938964844,282.8299865722656,280.1499938964844,281.6600036621094,238.6364288330078,1515200
+2019-02-20,283.25,286.6300048828125,282.2799987792969,283.4200134277344,240.12757873535156,1615000
+2019-02-21,283.239990234375,283.3500061035156,278.92999267578125,280.94000244140625,238.02638244628906,1325400
+2019-02-22,279.95001220703125,280.0,274.6600036621094,276.5,234.2646026611328,2722500
+2019-02-25,280.7799987792969,280.8299865722656,278.4800109863281,278.6000061035156,236.04376220703125,1924500
+2019-02-26,277.92999267578125,278.010009765625,274.45001220703125,275.0,232.99371337890625,2721100
+2019-02-27,273.2200012207031,275.1000061035156,269.5799865722656,271.489990234375,230.01991271972656,2914600
+2019-02-28,269.9700012207031,275.7099914550781,268.6300048828125,275.3599853515625,233.29867553710938,3146000
+2019-03-01,277.7300109863281,278.1600036621094,271.1300048828125,272.75,231.08741760253906,1903500
+2019-03-04,275.0,276.5799865722656,270.8599853515625,274.8900146484375,232.9005889892578,1738200
+2019-03-05,275.5,280.44000244140625,274.5299987792969,277.010009765625,234.69671630859375,2169900
+2019-03-06,276.6600036621094,276.92999267578125,270.4800109863281,271.3500061035156,229.90122985839844,1997300
+2019-03-07,270.17999267578125,270.3299865722656,264.0799865722656,265.510009765625,224.95333862304688,2541100
+2019-03-08,261.55999755859375,264.760009765625,259.20001220703125,264.19000244140625,223.83494567871094,2216700
+2019-03-11,264.8900146484375,270.54998779296875,264.04998779296875,269.05999755859375,227.9610595703125,2716100
+2019-03-12,269.760009765625,270.0299987792969,264.2699890136719,269.6300048828125,228.44403076171875,2332400
+2019-03-13,270.510009765625,273.0799865722656,269.0199890136719,271.2099914550781,229.78268432617188,3208900
+2019-03-14,272.0899963378906,272.260009765625,267.8900146484375,268.20001220703125,227.23243713378906,4309400
+2019-03-15,286.4599914550781,299.54998779296875,283.5,290.2900085449219,245.94818115234375,14406600
+2019-03-18,290.2300109863281,296.9800109863281,290.2099914550781,293.8399963378906,248.95596313476562,5674600
+2019-03-19,294.1600036621094,300.9800109863281,294.1099853515625,299.30999755859375,253.5903778076172,5155600
+2019-03-20,298.0,299.0,290.2900085449219,291.0299987792969,248.77774047851562,4126300
+2019-03-21,291.8800048828125,299.3699951171875,291.0,296.79998779296875,253.71002197265625,2737900
+2019-03-22,295.9200134277344,296.44000244140625,291.3999938964844,292.6499938964844,250.16258239746094,2330700
+2019-03-25,292.20001220703125,294.17999267578125,289.0,292.1600036621094,249.7436981201172,2387800
+2019-03-26,294.3699951171875,299.4700012207031,294.2300109863281,297.0299987792969,253.90663146972656,2800900
+2019-03-27,297.57000732421875,298.67999267578125,292.4599914550781,295.9700012207031,253.0005340576172,2186200
+2019-03-28,297.1099853515625,303.29998779296875,295.6700134277344,299.07000732421875,255.65045166015625,3303000
+2019-03-29,301.2200012207031,302.6700134277344,298.2799987792969,300.7099914550781,257.0523376464844,2449300
+2019-04-01,303.1099853515625,306.75,299.75,305.7900085449219,261.39483642578125,2704000
+2019-04-02,306.1600036621094,307.3500061035156,302.6099853515625,303.04998779296875,259.0526428222656,2285700
+2019-04-03,306.2200012207031,307.3999938964844,301.82000732421875,304.20001220703125,260.0356750488281,2226600
+2019-04-04,304.75,306.0,301.6700134277344,302.0,258.15509033203125,1522800
+2019-04-05,304.0,304.44000244140625,301.79998779296875,304.2799987792969,260.10406494140625,1887500
+2019-04-08,304.1400146484375,305.29998779296875,302.0,304.4800109863281,260.2750549316406,1389900
+2019-04-09,302.5799865722656,304.1099853515625,300.2900085449219,303.45001220703125,259.3945617675781,1162100
+2019-04-10,303.6000061035156,307.7699890136719,303.0,307.510009765625,262.86517333984375,1499200
+2019-04-11,308.1499938964844,310.19000244140625,306.2300109863281,309.4100036621094,264.4892578125,1666900
+2019-04-12,311.3500061035156,317.44000244140625,310.57000732421875,317.0299987792969,271.0030212402344,3008700
+2019-04-15,317.0299987792969,317.5199890136719,313.1700134277344,316.3999938964844,270.4644775390625,1621600
+2019-04-16,320.0,320.010009765625,316.1000061035156,318.5,272.2596435546875,2111600
+2019-04-17,320.239990234375,320.94000244140625,317.8399963378906,320.5299987792969,273.99493408203125,1813800
+2019-04-18,321.0400085449219,322.45001220703125,318.1600036621094,318.6199951171875,272.36212158203125,2654800
+2019-04-22,317.32000732421875,317.8900146484375,314.20001220703125,315.0,269.2677001953125,1350400
+2019-04-23,316.760009765625,318.0899963378906,314.19000244140625,315.6400146484375,269.8147888183594,1977700
+2019-04-24,314.5799865722656,317.010009765625,313.19000244140625,314.3299865722656,268.6949768066406,2333500
+2019-04-25,312.95001220703125,312.95001220703125,306.57000732421875,311.82000732421875,266.5494384765625,2673200
+2019-04-26,309.1499938964844,310.95001220703125,305.1099853515625,310.4100036621094,265.34417724609375,1640400
+2019-04-29,311.239990234375,314.6700134277344,310.44000244140625,312.7200012207031,267.3187255859375,1340400
+2019-04-30,313.32000732421875,318.4200134277344,312.5299987792969,318.3999938964844,272.1741027832031,1895300
+2019-05-01,320.5,323.20001220703125,318.69000244140625,318.8999938964844,272.60150146484375,1815800
+2019-05-02,319.9800109863281,322.19000244140625,314.2300109863281,315.82000732421875,269.9686584472656,2042800
+2019-05-03,314.95001220703125,316.6499938964844,310.69000244140625,315.7099914550781,269.8746337890625,1921400
+2019-05-06,306.7900085449219,311.92999267578125,305.3500061035156,311.57000732421875,266.3356628417969,1437100
+2019-05-07,308.6499938964844,309.6199951171875,303.7300109863281,307.2900085449219,262.6771545410156,2173400
+2019-05-08,305.29998779296875,307.6600036621094,303.1099853515625,303.3900146484375,259.34332275390625,1509900
+2019-05-09,300.0,305.8500061035156,296.8500061035156,304.05999755859375,259.916015625,2228200
+2019-05-10,303.2300109863281,305.3999938964844,296.6600036621094,303.9599914550781,259.83056640625,2102500
+2019-05-13,293.82000732421875,295.67999267578125,288.20001220703125,293.3800048828125,250.7865753173828,3786400
+2019-05-14,295.69000244140625,304.6000061035156,295.4800109863281,302.0,258.15509033203125,3427700
+2019-05-15,300.2699890136719,307.7699890136719,298.6099853515625,304.3699951171875,260.1810607910156,1816600
+2019-05-16,299.75,303.1000061035156,294.70001220703125,297.2900085449219,254.12884521484375,3423300
+2019-05-17,292.7799987792969,293.57000732421875,288.4100036621094,289.8900146484375,247.80320739746094,3909400
+2019-05-20,278.0,279.95001220703125,268.6400146484375,272.5899963378906,233.014892578125,6516200
+2019-05-21,277.0899963378906,279.7799987792969,274.6499938964844,275.3299865722656,235.3571014404297,2506000
+2019-05-22,270.4800109863281,275.05999755859375,268.9700012207031,269.2200012207031,230.13418579101562,3180900
+2019-05-23,264.5799865722656,265.489990234375,258.1700134277344,260.0899963378906,222.3296661376953,4660700
+2019-05-24,262.70001220703125,265.739990234375,255.74000549316406,255.94000244140625,218.7821807861328,2796300
+2019-05-28,256.57000732421875,257.7300109863281,250.08999633789062,254.47999572753906,217.53414916992188,6196500
+2019-05-29,252.74000549316406,256.3699951171875,251.5800018310547,254.1199951171875,217.22640991210938,2813200
+2019-05-30,254.66000366210938,257.3399963378906,254.1199951171875,256.6199951171875,219.36341857910156,1731000
+2019-05-31,253.0399932861328,255.74000549316406,251.0,251.63999938964844,215.10647583007812,2219200
+2019-06-03,252.5500030517578,258.3299865722656,251.1999969482422,253.17999267578125,216.4228515625,2891100
+2019-06-04,256.9599914550781,266.0,255.75999450683594,265.70001220703125,227.125244140625,3680500
+2019-06-05,269.010009765625,271.510009765625,262.3999938964844,265.7200012207031,227.14230346679688,2365100
+2019-06-06,267.0199890136719,275.0,265.2799987792969,272.7900085449219,233.18589782714844,3268700
+2019-06-07,274.7799987792969,277.8699951171875,273.2799987792969,274.8699951171875,234.96389770507812,2596300
+2019-06-10,276.7300109863281,284.7699890136719,276.7200012207031,280.2099914550781,239.5286407470703,2328000
+2019-06-11,290.489990234375,291.75,279.4100036621094,283.4800109863281,242.32386779785156,3710500
+2019-06-12,281.6700134277344,283.1600036621094,277.4100036621094,279.7300109863281,239.11830139160156,2705700
+2019-06-13,281.5199890136719,282.8900146484375,277.4100036621094,281.6099853515625,240.72535705566406,3773500
+2019-06-14,258.1099853515625,268.0899963378906,257.4700012207031,265.92999267578125,227.3218231201172,10079700
+2019-06-17,264.8399963378906,268.70001220703125,261.3399963378906,265.9700012207031,227.35601806640625,3578500
+2019-06-18,268.1499938964844,283.0199890136719,266.4599914550781,278.04998779296875,237.68218994140625,5492000
+2019-06-19,278.7799987792969,279.07000732421875,273.7099914550781,277.489990234375,237.20346069335938,2892000
+2019-06-20,282.510009765625,285.45001220703125,277.1600036621094,279.04998779296875,238.53695678710938,5729100
+2019-06-21,276.6099853515625,281.0,273.9599914550781,273.989990234375,236.4571533203125,4539900
+2019-06-24,275.5199890136719,279.45001220703125,275.0,279.20001220703125,240.95346069335938,2050600
+2019-06-25,279.1600036621094,282.8800048828125,276.0199890136719,276.510009765625,238.63197326660156,2443600
+2019-06-26,278.5799865722656,284.0299987792969,278.1000061035156,281.44000244140625,242.88662719726562,2477400
+2019-06-27,282.92999267578125,288.45001220703125,282.2300109863281,285.7099914550781,246.5717010498047,2181300
+2019-06-28,287.8599853515625,289.29998779296875,284.82000732421875,287.8599853515625,248.4271697998047,4926500
+2019-07-01,301.67999267578125,305.75,296.3299865722656,300.3500061035156,259.2062072753906,4483200
+2019-07-02,298.8800048828125,300.6700134277344,293.8999938964844,295.3299865722656,254.8739013671875,1901100
+2019-07-03,283.70001220703125,288.7799987792969,283.0199890136719,284.8900146484375,245.86404418945312,4941100
+2019-07-05,283.6499938964844,285.44000244140625,281.9700012207031,282.6600036621094,243.9394989013672,2456500
+2019-07-08,280.0,281.19000244140625,274.3900146484375,274.9599914550781,237.29428100585938,3429100
+2019-07-09,273.45001220703125,275.9800109863281,272.4100036621094,275.5299987792969,237.7862091064453,2613100
+2019-07-10,277.8599853515625,278.79998779296875,274.0,274.5,236.89735412597656,3013400
+2019-07-11,275.239990234375,277.45001220703125,272.95001220703125,276.05999755859375,238.24359130859375,2071200
+2019-07-12,276.3800048828125,285.92999267578125,276.3800048828125,285.3900146484375,246.29554748535156,2197100
+2019-07-15,291.1000061035156,294.489990234375,287.2699890136719,288.3399963378906,248.8414306640625,3033400
+2019-07-16,286.989990234375,287.7900085449219,282.3900146484375,284.1300048828125,245.20814514160156,1461700
+2019-07-17,285.55999755859375,287.2900085449219,283.19000244140625,285.0799865722656,246.02793884277344,1545300
+2019-07-18,286.17999267578125,290.29998779296875,283.79998779296875,289.7799987792969,250.0841827392578,1935700
+2019-07-19,291.8299865722656,293.1600036621094,289.5299987792969,290.0,250.27403259277344,2204700
+2019-07-22,293.0,299.989990234375,292.239990234375,296.1499938964844,255.58154296875,3390500
+2019-07-23,299.5,302.3599853515625,299.2099914550781,300.7799987792969,259.57733154296875,1969200
+2019-07-24,301.20001220703125,304.8800048828125,300.5,303.7699890136719,262.1576843261719,1900600
+2019-07-25,302.1300048828125,302.1300048828125,299.3999938964844,300.3900146484375,259.24078369140625,1574100
+2019-07-26,301.5899963378906,303.0199890136719,300.5299987792969,300.9200134277344,259.6981201171875,1499600
+2019-07-29,301.2300109863281,302.54998779296875,296.9599914550781,301.739990234375,260.40582275390625,1206800
+2019-07-30,299.0899963378906,300.92999267578125,297.1000061035156,299.55999755859375,258.52447509765625,1116400
+2019-07-31,300.0299987792969,300.8299865722656,286.6700134277344,289.989990234375,250.26536560058594,2081900
+2019-08-01,289.1300048828125,297.82000732421875,282.32000732421875,285.3399963378906,246.25233459472656,2191100
+2019-08-02,282.07000732421875,283.8399963378906,275.9100036621094,278.5299987792969,240.375244140625,2008000
+2019-08-05,271.95001220703125,272.239990234375,264.0799865722656,267.6600036621094,230.99424743652344,2776500
+2019-08-06,270.1300048828125,272.17999267578125,264.55999755859375,266.44000244140625,229.94142150878906,2219900
+2019-08-07,264.0299987792969,272.7200012207031,263.0,270.04998779296875,233.05686950683594,2224400
+2019-08-08,270.3800048828125,272.55999755859375,262.5,270.9800109863281,233.85952758789062,2916300
+2019-08-09,269.5799865722656,280.54998779296875,269.5799865722656,275.7300109863281,237.95880126953125,3073500
+2019-08-12,273.3800048828125,278.2099914550781,272.5400085449219,275.6400146484375,237.88113403320312,2004000
+2019-08-13,275.29998779296875,285.5,272.0299987792969,283.70001220703125,244.8370361328125,2234000
+2019-08-14,278.7900085449219,280.1499938964844,270.3800048828125,271.55999755859375,234.36004638671875,2710800
+2019-08-15,272.0,272.7799987792969,264.8500061035156,268.6400146484375,231.84002685546875,2001000
+2019-08-16,272.1499938964844,275.75,271.9800109863281,273.7799987792969,236.27590942382812,1745800
+2019-08-19,279.5,280.07000732421875,275.6099853515625,278.7799987792969,240.59103393554688,1748900
+2019-08-20,278.1600036621094,284.9599914550781,277.010009765625,280.3699951171875,241.96319580078125,1792000
+2019-08-21,284.6400146484375,288.260009765625,284.04998779296875,287.5,248.116455078125,1938100
+2019-08-22,288.3900146484375,289.4100036621094,284.54998779296875,287.6199951171875,248.22000122070312,1229400
+2019-08-23,283.989990234375,285.4800109863281,271.04998779296875,272.1300048828125,234.85195922851562,2574200
+2019-08-26,276.95001220703125,277.95001220703125,275.0,277.2200012207031,239.2446746826172,1424900
+2019-08-27,279.1499938964844,280.2200012207031,274.9100036621094,275.57000732421875,237.82078552246094,1429800
+2019-08-28,274.3299865722656,276.4100036621094,270.4700012207031,276.05999755859375,238.24359130859375,1720200
+2019-08-29,281.489990234375,285.489990234375,281.04998779296875,283.3699951171875,244.55221557617188,1642900
+2019-08-30,285.3599853515625,285.8999938964844,279.8999938964844,282.6400146484375,243.92225646972656,1672000
+2019-09-03,280.0,280.8500061035156,270.92999267578125,274.04998779296875,236.5089111328125,2221000
+2019-09-04,278.7900085449219,284.3500061035156,278.20001220703125,283.0199890136719,244.2501678466797,1986500
+2019-09-05,288.3599853515625,293.67999267578125,288.3599853515625,291.0199890136719,251.15428161621094,2093800
+2019-09-06,291.8500061035156,293.29998779296875,289.29998779296875,291.9100036621094,251.92242431640625,1374800
+2019-09-09,295.0,297.20001220703125,290.3999938964844,292.6099853515625,252.52642822265625,2168600
+2019-09-10,291.3500061035156,294.45001220703125,288.82000732421875,294.44000244140625,254.10580444335938,2085000
+2019-09-11,296.32000732421875,298.7799987792969,294.54998779296875,298.010009765625,257.18682861328125,1926000
+2019-09-12,301.42999267578125,302.3299865722656,296.4700012207031,300.5799865722656,259.40472412109375,3310900
+2019-09-13,297.6499938964844,297.989990234375,283.8900146484375,290.32000732421875,250.55014038085938,6255700
+2019-09-16,286.79998779296875,290.2699890136719,285.70001220703125,288.6600036621094,249.1175537109375,2217600
+2019-09-17,288.0199890136719,289.29998779296875,283.75,288.8299865722656,249.2642822265625,2191200
+2019-09-18,288.489990234375,290.760009765625,283.8800048828125,287.739990234375,248.32362365722656,1651000
+2019-09-19,288.5,291.95001220703125,287.2300109863281,290.6400146484375,250.8263702392578,1942100
+2019-09-20,287.6700134277344,288.3999938964844,281.82000732421875,284.260009765625,247.57762145996094,3552400
+2019-09-23,283.6199951171875,287.1600036621094,282.0799865722656,285.4599914550781,248.62278747558594,1485000
+2019-09-24,287.32000732421875,288.8999938964844,279.75,282.30999755859375,245.87928771972656,2029200
+2019-09-25,271.75,277.2099914550781,270.0,275.7699890136719,240.1832275390625,5558800
+2019-09-26,275.260009765625,278.6600036621094,272.67999267578125,276.9100036621094,241.17616271972656,2747700
+2019-09-27,276.6300048828125,281.2799987792969,272.9599914550781,274.1400146484375,238.7636260986328,2866000
+2019-09-30,275.7900085449219,276.7200012207031,272.5,276.07000732421875,240.44454956054688,1982600
+2019-10-01,278.2699890136719,279.6499938964844,273.3800048828125,274.8500061035156,239.38198852539062,1942900
+2019-10-02,273.4599914550781,273.79998779296875,268.32000732421875,270.07000732421875,235.21881103515625,1954300
+2019-10-03,270.0,274.5,267.2200012207031,274.42999267578125,239.01622009277344,1709600
+2019-10-04,278.489990234375,281.70001220703125,275.20001220703125,281.42999267578125,245.1128692626953,2588400
+2019-10-07,280.010009765625,281.0199890136719,275.70001220703125,276.0799865722656,240.45327758789062,1865800
+2019-10-08,274.05999755859375,274.8999938964844,268.9100036621094,270.3299865722656,235.4452362060547,2275700
+2019-10-09,273.67999267578125,274.9100036621094,272.0199890136719,273.1499938964844,237.90135192871094,1632900
+2019-10-10,274.55999755859375,278.7799987792969,273.6499938964844,274.45001220703125,239.03363037109375,1734000
+2019-10-11,279.489990234375,284.0799865722656,279.0899963378906,280.9100036621094,244.66000366210938,2369700
+2019-10-14,280.4200134277344,282.6499938964844,279.8800048828125,281.6600036621094,245.31317138671875,1331200
+2019-10-15,282.6400146484375,290.6199951171875,282.20001220703125,290.32000732421875,252.85562133789062,2123000
+2019-10-16,289.0,290.1000061035156,286.5400085449219,288.4800109863281,251.253173828125,2004600
+2019-10-17,290.1400146484375,291.7099914550781,288.32000732421875,289.42999267578125,252.08050537109375,1312500
+2019-10-18,289.5,289.94000244140625,284.0,286.7300109863281,249.72891235351562,1698100
+2019-10-21,288.44000244140625,291.8999938964844,287.05999755859375,289.57000732421875,252.2024383544922,1303100
+2019-10-22,289.5899963378906,290.8599853515625,287.239990234375,287.4599914550781,250.36468505859375,1304600
+2019-10-23,282.9599914550781,283.5400085449219,278.760009765625,280.32000732421875,244.1461181640625,2095700
+2019-10-24,282.8900146484375,283.5,278.70001220703125,282.30999755859375,245.87928771972656,1689600
+2019-10-25,283.260009765625,291.3699951171875,283.2200012207031,289.82000732421875,252.42015075683594,2086900
+2019-10-28,291.1600036621094,292.4800109863281,288.32000732421875,291.54998779296875,253.92694091796875,1299900
+2019-10-29,292.2799987792969,293.70001220703125,288.07000732421875,288.1600036621094,250.97442626953125,1327200
+2019-10-30,290.010009765625,290.9700012207031,286.5199890136719,290.239990234375,252.78599548339844,1728100
+2019-10-31,289.79998779296875,294.0799865722656,287.79998779296875,292.8500061035156,255.0592041015625,2788100
+2019-11-01,292.989990234375,296.5899963378906,292.0899963378906,296.5899963378906,258.3165283203125,2123400
+2019-11-04,299.5199890136719,305.4599914550781,299.1000061035156,305.0,265.64129638671875,3407500
+2019-11-05,305.0,316.7799987792969,304.4700012207031,314.0400085449219,273.5147399902344,3871100
+2019-11-06,312.05999755859375,314.2799987792969,308.7099914550781,313.1600036621094,272.7481994628906,1807600
+2019-11-07,315.5799865722656,319.5,310.6499938964844,311.739990234375,271.5115051269531,2398100
+2019-11-08,309.8699951171875,313.6000061035156,305.1300048828125,313.4100036621094,272.966064453125,1783000
+2019-11-11,311.20001220703125,313.239990234375,310.8399963378906,312.75,272.39117431640625,915400
+2019-11-12,314.0,316.3999938964844,313.260009765625,315.5299987792969,274.8123779296875,1687500
+2019-11-13,312.4800109863281,315.7099914550781,312.0,313.6700134277344,273.19244384765625,1262500
+2019-11-14,310.75,311.8399963378906,306.1099853515625,308.9700012207031,269.0989685058594,1726800
+2019-11-15,312.2699890136719,313.05999755859375,310.0799865722656,312.9100036621094,272.5304870605469,1812000
+2019-11-18,311.82000732421875,313.4100036621094,308.0299987792969,311.07000732421875,270.927978515625,1585000
+2019-11-19,316.6499938964844,325.6700134277344,316.6499938964844,317.70001220703125,276.7023620605469,3174300
+2019-11-20,315.8999938964844,316.8299865722656,309.0,311.6700134277344,271.4505615234375,1992700
+2019-11-21,311.1400146484375,315.70001220703125,309.79998779296875,315.25,274.56854248046875,1931700
+2019-11-22,316.6400146484375,319.4800109863281,313.7099914550781,314.9200134277344,274.2811584472656,1321600
+2019-11-25,316.6099853515625,320.17999267578125,316.2699890136719,319.6199951171875,278.37469482421875,1963600
+2019-11-26,319.0,320.17999267578125,316.04998779296875,316.2699890136719,275.4568786621094,3079300
+2019-11-27,317.94000244140625,319.94000244140625,316.4700012207031,318.44000244140625,277.3468933105469,2018200
+2019-11-29,316.8500061035156,317.7900085449219,315.0,316.2099914550781,275.4046325683594,922900
+2019-12-02,317.7200012207031,317.92999267578125,310.55999755859375,310.7200012207031,270.6231384277344,2315800
+2019-12-03,305.82000732421875,309.0,303.1300048828125,306.5199890136719,266.96514892578125,1873600
+2019-12-04,309.75,311.3699951171875,307.1300048828125,309.7200012207031,269.7522277832031,1443900
+2019-12-05,310.5899963378906,312.4599914550781,309.05999755859375,311.19000244140625,271.0325012207031,1549400
+2019-12-06,314.6400146484375,316.3399963378906,312.05999755859375,316.04998779296875,275.26531982421875,1693700
+2019-12-09,316.0,317.1499938964844,313.94000244140625,314.3800048828125,273.81085205078125,2469400
+2019-12-10,315.1000061035156,315.9100036621094,313.25,315.05999755859375,274.403076171875,1456300
+2019-12-11,315.17999267578125,321.3500061035156,315.17999267578125,319.7200012207031,278.46173095703125,2082900
+2019-12-12,319.7300109863281,330.1600036621094,319.42999267578125,327.79998779296875,285.4990539550781,3893500
+2019-12-13,318.05999755859375,319.7699890136719,310.6199951171875,315.4200134277344,274.7165832519531,7095200
+2019-12-16,317.9700012207031,327.6000061035156,317.5299987792969,323.1300048828125,281.4317321777344,3792100
+2019-12-17,323.739990234375,324.95001220703125,321.75,323.79998779296875,282.01519775390625,2024800
+2019-12-18,324.3999938964844,331.20001220703125,323.54998779296875,327.44000244140625,285.1854553222656,3515500
+2019-12-19,329.2099914550781,329.260009765625,323.7099914550781,324.1000061035156,282.2765197753906,3178700
+2019-12-20,322.4700012207031,322.4700012207031,316.9100036621094,319.0,280.64892578125,5054000
+2019-12-23,320.5400085449219,322.3299865722656,317.6099853515625,319.5299987792969,281.11517333984375,2025400
+2019-12-24,320.0,320.67999267578125,319.010009765625,320.5,281.9685974121094,702400
+2019-12-26,321.2699890136719,321.739990234375,316.82000732421875,317.9800109863281,279.7515869140625,1584800
+2019-12-27,319.29998779296875,319.3500061035156,315.2200012207031,316.5299987792969,278.475830078125,1448700
+2019-12-30,316.5199890136719,317.3299865722656,312.75,313.4599914550781,275.77496337890625,1310400
+2019-12-31,313.1199951171875,316.3599853515625,312.79998779296875,316.0199890136719,278.0271911621094,1248700
+2020-01-02,319.32000732421875,322.5,317.32000732421875,322.3900146484375,283.6314392089844,2032900
+2020-01-03,317.510009765625,320.0,314.0799865722656,314.19000244140625,276.41717529296875,2287000
+2020-01-06,310.8500061035156,313.9200134277344,309.6300048828125,313.7200012207031,276.003662109375,2078900
+2020-01-07,315.25,316.5799865722656,312.25,312.6400146484375,275.0536193847656,1856500
+2020-01-08,312.9800109863281,313.489990234375,308.4100036621094,308.739990234375,271.6224670410156,3197900
+2020-01-09,312.32000732421875,312.989990234375,303.04998779296875,306.260009765625,269.4405822753906,4239700
+2020-01-10,305.45001220703125,305.54998779296875,298.79998779296875,299.2200012207031,263.2469482421875,4070500
+2020-01-13,300.0199890136719,303.79998779296875,299.6700134277344,301.17999267578125,264.9713134765625,2205400
+2020-01-14,302.0,309.1499938964844,301.5899963378906,308.17999267578125,271.1297302246094,2891100
+2020-01-15,307.30999755859375,307.8800048828125,300.70001220703125,303.1400146484375,266.6957092285156,2273300
+2020-01-16,305.0,307.8599853515625,304.2099914550781,307.04998779296875,270.1355895996094,2150800
+2020-01-17,308.6600036621094,308.94000244140625,304.07000732421875,308.7900085449219,271.6663513183594,2689600
+2020-01-21,307.79998779296875,309.510009765625,306.3299865722656,308.07000732421875,271.032958984375,2196700
+2020-01-22,310.79998779296875,317.9200134277344,310.5,312.9700012207031,275.3438415527344,2926400
+2020-01-23,315.17999267578125,319.79998779296875,310.82000732421875,319.6499938964844,281.2208251953125,3026600
+2020-01-24,330.5,331.5799865722656,320.7699890136719,324.0,285.0478515625,5578200
+2020-01-27,316.4100036621094,319.8800048828125,308.6400146484375,309.0299987792969,271.8775634765625,3884300
+2020-01-28,313.5299987792969,319.2300109863281,312.7699890136719,318.30999755859375,280.0418701171875,2316600
+2020-01-29,320.82000732421875,325.42999267578125,317.1400146484375,317.510009765625,279.3380432128906,2366800
+2020-01-30,314.32000732421875,315.5199890136719,308.5899963378906,315.20001220703125,277.3057861328125,2112800
+2020-01-31,314.1600036621094,314.5799865722656,303.6199951171875,305.1600036621094,268.4728698730469,2212300
+2020-02-03,305.6300048828125,306.6000061035156,303.6400146484375,305.2300109863281,268.53436279296875,2128800
+2020-02-04,311.7900085449219,314.57000732421875,309.6499938964844,311.6000061035156,274.13861083984375,2255900
+2020-02-05,317.5,319.80999755859375,315.8599853515625,317.3800048828125,279.22369384765625,2482500
+2020-02-06,318.8399963378906,319.8800048828125,314.2300109863281,319.69000244140625,281.2559509277344,2268300
+2020-02-07,318.32000732421875,318.5199890136719,314.8699951171875,315.2300109863281,277.3321838378906,1588300
+2020-02-10,312.3699951171875,314.6000061035156,310.29998779296875,314.20001220703125,276.426025390625,1921800
+2020-02-11,316.6499938964844,320.7900085449219,316.010009765625,320.1600036621094,281.6695251464844,1552700
+2020-02-12,322.0400085449219,325.0899963378906,321.6300048828125,324.70001220703125,285.6636962890625,1531000
+2020-02-13,321.4800109863281,325.4599914550781,320.95001220703125,323.9700012207031,285.0214538574219,1385700
+2020-02-14,324.8399963378906,325.70001220703125,317.1000061035156,317.7699890136719,279.5667419433594,1913700
+2020-02-18,315.0,315.010009765625,308.04998779296875,310.75,273.3907775878906,2669300
+2020-02-19,313.0,316.8299865722656,311.70001220703125,315.69000244140625,277.73687744140625,2052500
+2020-02-20,313.9599914550781,315.69000244140625,306.1199951171875,309.239990234375,272.06231689453125,2552100
+2020-02-21,308.5,309.45001220703125,302.2900085449219,304.5,267.89215087890625,2452200
+2020-02-24,294.20001220703125,298.79998779296875,290.05999755859375,291.6000061035156,256.5430603027344,3684900
+2020-02-25,294.1099853515625,295.7300109863281,281.07000732421875,282.67999267578125,248.69541931152344,3189200
+2020-02-26,284.3500061035156,288.20001220703125,284.0,285.8800048828125,251.51071166992188,2307400
+2020-02-27,280.29998779296875,285.30999755859375,273.5400085449219,273.95001220703125,241.01499938964844,3483700
+2020-02-28,263.3299865722656,274.1300048828125,262.739990234375,272.6199951171875,239.8448944091797,4458600
+2020-03-02,276.760009765625,285.3999938964844,271.1499938964844,284.9700012207031,250.71011352539062,3197600
+2020-03-03,284.6499938964844,288.4800109863281,271.57000732421875,274.25,241.2789306640625,2993000
+2020-03-04,277.5400085449219,285.7200012207031,274.7699890136719,285.45001220703125,251.1323699951172,2347700
+2020-03-05,277.260009765625,283.0899963378906,272.45001220703125,274.0400085449219,241.0941162109375,2437400
+2020-03-06,266.9800109863281,270.92999267578125,262.5,269.45001220703125,237.05601501464844,3016900
+2020-03-09,251.0800018310547,260.2699890136719,244.25,247.72000122070312,217.93838500976562,4393400
+2020-03-10,256.5899963378906,263.67999267578125,243.39999389648438,262.8999938964844,231.2934112548828,5507100
+2020-03-11,253.8800048828125,256.489990234375,242.49000549316406,245.97000122070312,216.3988037109375,3603000
+2020-03-12,226.99000549316406,242.75999450683594,216.32000732421875,218.77999877929688,192.47767639160156,6428100
+2020-03-13,225.50999450683594,234.47000122070312,201.16000366210938,234.22000122070312,206.0614013671875,8471400
+2020-03-16,208.17999267578125,218.8000030517578,180.22999572753906,187.5800018310547,165.0286102294922,7693500
+2020-03-17,191.82000732421875,200.00999450683594,181.47999572753906,199.50999450683594,175.5243377685547,7066200
+2020-03-18,185.66000366210938,187.47999572753906,155.6699981689453,167.8699951171875,147.68817138671875,9899300
+2020-03-19,167.63999938964844,207.47000122070312,165.0,194.4499969482422,171.07266235351562,7443800
+2020-03-20,202.0,208.67999267578125,187.91000366210938,192.22000122070312,171.98532104492188,7404400
+2020-03-23,192.8800048828125,195.97000122070312,177.75,193.47000122070312,173.1037139892578,4692100
+2020-03-24,205.63999938964844,218.7100067138672,201.2899932861328,212.75999450683594,190.3630828857422,6297000
+2020-03-25,212.19000244140625,244.0,209.22000122070312,217.5500030517578,194.6488494873047,6444200
+2020-03-26,226.02999877929688,244.8000030517578,226.02999877929688,243.1699981689453,217.5718536376953,6021300
+2020-03-27,233.0,242.08999633789062,230.0,230.69000244140625,206.40562438964844,3944800
+2020-03-30,232.1999969482422,241.36000061035156,228.44000244140625,240.11000061035156,214.83399963378906,5234300
+2020-03-31,238.0,252.7100067138672,236.05999755859375,237.10000610351562,212.14085388183594,5019100
+2020-04-01,227.99000549316406,234.41000366210938,219.67999267578125,223.6300048828125,200.08883666992188,4185800
+2020-04-02,222.39999389648438,237.9499969482422,221.4499969482422,237.05999755859375,212.10507202148438,4504900
+2020-04-03,236.63999938964844,242.5500030517578,230.5500030517578,234.25999450683594,209.59982299804688,2896000
+2020-04-06,244.5800018310547,253.41000366210938,243.55999755859375,252.44000244140625,225.86602783203125,3886800
+2020-04-07,261.8399963378906,265.5,252.52999877929688,253.27000427246094,226.60867309570312,4589200
+2020-04-08,256.7699890136719,262.20001220703125,253.63999938964844,261.1000061035156,233.61441040039062,2756500
+2020-04-09,265.7900085449219,267.5,251.30999755859375,254.3000030517578,227.53025817871094,3482800
+2020-04-13,253.5,261.5199890136719,252.8000030517578,259.9200134277344,232.55862426757812,2572900
+2020-04-14,266.1199951171875,268.3800048828125,262.32000732421875,267.6300048828125,239.4570770263672,2309400
+2020-04-15,261.0,262.32000732421875,256.1600036621094,257.44000244140625,230.3396759033203,2592600
+2020-04-16,261.760009765625,261.760009765625,254.11000061035156,258.2900085449219,231.10023498535156,2689600
+2020-04-17,263.2200012207031,267.42999267578125,258.94000244140625,265.8800048828125,237.8912811279297,3408900
+2020-04-20,260.0,265.260009765625,257.9100036621094,258.2799987792969,231.09127807617188,2380100
+2020-04-21,254.55999755859375,254.7899932861328,246.8000030517578,247.64999389648438,221.5802764892578,2913800
+2020-04-22,254.77000427246094,262.2200012207031,250.74000549316406,259.9700012207031,232.60337829589844,3543800
+2020-04-23,260.25,265.20001220703125,258.5199890136719,258.92999267578125,231.67282104492188,2165900
+2020-04-24,259.80999755859375,265.07000732421875,258.8800048828125,264.80999755859375,236.93386840820312,2337300
+2020-04-27,264.3500061035156,271.2200012207031,264.3500061035156,268.45001220703125,240.19070434570312,1658800
+2020-04-28,274.239990234375,276.4100036621094,264.1199951171875,264.7300109863281,236.8623046875,1898800
+2020-04-29,271.0799865722656,276.989990234375,269.2300109863281,276.0199890136719,246.96377563476562,2887100
+2020-04-30,273.5299987792969,274.04998779296875,268.79998779296875,271.6199951171875,243.02699279785156,2337900
+2020-05-01,266.0,267.8500061035156,258.20001220703125,259.70001220703125,232.36183166503906,2683600
+2020-05-04,259.2099914550781,262.42999267578125,255.32000732421875,262.260009765625,234.6522979736328,1704600
+2020-05-05,266.54998779296875,268.94000244140625,263.7099914550781,264.8699951171875,236.98757934570312,2646200
+2020-05-06,268.3299865722656,270.4800109863281,263.6199951171875,264.17999267578125,236.37017822265625,2272700
+2020-05-07,270.0,270.4700012207031,266.0,267.75,239.56436157226562,1823800
+2020-05-08,272.20001220703125,275.54998779296875,270.0299987792969,275.0299987792969,246.0780029296875,1675700
+2020-05-11,273.3699951171875,276.739990234375,271.75,275.3999938964844,246.40904235839844,2085100
+2020-05-12,276.5799865722656,277.7200012207031,268.2200012207031,268.45001220703125,240.19070434570312,1876400
+2020-05-13,270.07000732421875,270.3299865722656,259.3599853515625,263.1499938964844,235.44863891601562,2192700
+2020-05-14,260.9599914550781,266.95001220703125,254.75,266.6000061035156,238.53546142578125,1991200
+2020-05-15,259.4200134277344,264.05999755859375,256.7699890136719,260.4100036621094,232.99705505371094,2165000
+2020-05-18,268.6199951171875,276.7300109863281,268.0,273.5299987792969,244.7359161376953,2653100
+2020-05-19,273.5299987792969,276.0299987792969,271.6099853515625,271.95001220703125,243.32232666015625,1870200
+2020-05-20,276.9700012207031,281.30999755859375,276.0799865722656,278.67999267578125,249.34381103515625,1860500
+2020-05-21,278.9200134277344,279.5,274.6499938964844,274.79998779296875,245.87220764160156,1484700
+2020-05-22,273.739990234375,277.25,270.510009765625,276.6499938964844,247.5275115966797,1745200
+2020-05-26,285.0,287.0899963378906,281.3900146484375,282.0199890136719,252.33216857910156,2357300
+2020-05-27,283.0199890136719,287.79998779296875,280.0,287.5899963378906,257.3158264160156,2281200
+2020-05-28,285.0,289.29998779296875,282.42999267578125,283.1400146484375,253.33432006835938,1854300
+2020-05-29,282.8999938964844,292.0,281.9100036621094,291.2699890136719,260.6083984375,2730000
+2020-06-01,290.4200134277344,291.1000061035156,287.3699951171875,289.989990234375,259.4631652832031,1844400
+2020-06-02,291.0299987792969,298.32000732421875,290.0899963378906,298.05999755859375,266.6836853027344,3184700
+2020-06-03,301.04998779296875,310.8500061035156,300.510009765625,309.5299987792969,276.9462890625,3192600
+2020-06-04,305.75,313.0,302.1000061035156,308.8900146484375,276.37359619140625,3499700
+2020-06-05,319.70001220703125,328.1099853515625,315.0899963378906,317.0799865722656,283.7014465332031,5095800
+2020-06-08,317.5,318.8399963378906,313.3599853515625,317.5199890136719,284.0951843261719,2391600
+2020-06-09,312.0,318.8800048828125,311.57000732421875,315.32000732421875,282.12677001953125,2233500
+2020-06-10,316.6499938964844,319.2099914550781,314.70001220703125,315.0400085449219,281.8762512207031,2591400
+2020-06-11,307.6199951171875,308.54998779296875,293.3999938964844,293.75,262.827392578125,4511500
+2020-06-12,302.82000732421875,303.95001220703125,292.7300109863281,300.25,268.6431579589844,3943900
+2020-06-15,295.0,306.75,292.4100036621094,304.0899963378906,272.0788879394531,2982400
+2020-06-16,310.0,314.54998779296875,304.0,310.7200012207031,278.01092529296875,3038700
+2020-06-17,313.4200134277344,316.7099914550781,311.7900085449219,313.44000244140625,280.4447021484375,2027900
+2020-06-18,312.1199951171875,319.1199951171875,311.5199890136719,318.7099914550781,285.159912109375,3362500
+2020-06-19,317.67999267578125,318.1000061035156,302.7699890136719,302.7699890136719,273.68878173828125,5846500
+2020-06-22,305.5,314.17999267578125,303.5299987792969,313.5400085449219,283.4243469238281,2719500
+2020-06-23,315.05999755859375,317.44000244140625,311.2900085449219,311.29998779296875,281.3994445800781,2241900
+2020-06-24,309.20001220703125,310.9700012207031,304.510009765625,306.9700012207031,277.4853515625,1909600
+2020-06-25,306.05999755859375,309.4800109863281,303.0,308.8500061035156,279.1847229003906,1502900
+2020-06-26,313.57000732421875,315.7799987792969,303.1499938964844,307.4100036621094,277.8831481933594,3142500
+2020-06-29,308.07000732421875,310.4100036621094,304.45001220703125,309.7799987792969,280.0255126953125,1451600
+2020-06-30,309.95001220703125,317.07000732421875,306.75,315.6099853515625,285.29541015625,2512500
+2020-07-01,315.1099853515625,316.8500061035156,311.94000244140625,312.7300109863281,282.692138671875,1566100
+2020-07-02,317.75,319.3800048828125,314.6600036621094,315.4700012207031,285.16888427734375,1663800
+2020-07-06,320.0,320.989990234375,317.3399963378906,318.7900085449219,288.1700439453125,1756100
+2020-07-07,317.3399963378906,318.1600036621094,312.54998779296875,313.1199951171875,283.0446472167969,1615000
+2020-07-08,316.1400146484375,319.8399963378906,314.1199951171875,319.57000732421875,288.8751220703125,1802300
+2020-07-09,320.010009765625,324.3299865722656,315.25,321.5,290.6197204589844,2522500
+2020-07-10,321.9100036621094,322.989990234375,315.44000244140625,319.44000244140625,288.7575988769531,1328000
+2020-07-13,321.67999267578125,323.5299987792969,310.5799865722656,311.30999755859375,281.4084167480469,2154900
+2020-07-14,308.989990234375,316.2200012207031,305.19000244140625,315.0799865722656,284.81640625,1836300
+2020-07-15,315.95001220703125,317.7699890136719,310.1700134277344,313.7799987792969,283.6412048339844,1525300
+2020-07-16,310.6099853515625,313.8800048828125,309.29998779296875,311.3399963378906,281.43560791015625,1292900
+2020-07-17,314.1499938964844,315.2099914550781,310.0,312.7099914550781,282.6740417480469,1335400
+2020-07-20,311.8500061035156,317.6499938964844,310.260009765625,317.1300048828125,286.6695251464844,1432300
+2020-07-21,319.2300109863281,319.2300109863281,312.6700134277344,314.3399963378906,284.1474609375,1431200
+2020-07-22,315.010009765625,315.67999267578125,310.3699951171875,313.79998779296875,283.6593322753906,1440400
+2020-07-23,313.3699951171875,316.0899963378906,308.3800048828125,309.6700134277344,279.926025390625,1941700
+2020-07-24,306.5899963378906,310.9100036621094,304.17999267578125,305.7900085449219,276.4186706542969,1563100
+2020-07-27,308.29998779296875,312.9599914550781,307.489990234375,312.67999267578125,282.64691162109375,2064600
+2020-07-28,311.17999267578125,312.1099853515625,306.1600036621094,307.3500061035156,277.828857421875,1397400
+2020-07-29,308.5299987792969,311.2300109863281,307.44000244140625,308.8500061035156,279.1847229003906,1656200
+2020-07-30,306.0,312.92999267578125,306.0,312.1000061035156,282.1226501464844,2125900
+2020-07-31,314.70001220703125,318.3999938964844,311.3999938964844,316.75,286.32598876953125,2471900
+2020-08-03,318.0,323.489990234375,317.2799987792969,321.2300109863281,290.37567138671875,2079600
+2020-08-04,320.5,328.5899963378906,320.3900146484375,328.3900146484375,296.8479919433594,2525800
+2020-08-05,328.25,331.5799865722656,325.79998779296875,329.5400085449219,297.88751220703125,2229900
+2020-08-06,327.7699890136719,330.8800048828125,325.4100036621094,329.1600036621094,297.5439758300781,1419300
+2020-08-07,328.3900146484375,329.7300109863281,321.4800109863281,325.92999267578125,294.624267578125,1419200
+2020-08-10,324.2200012207031,329.2699890136719,324.05999755859375,327.3599853515625,295.91693115234375,1198900
+2020-08-11,327.57000732421875,333.32000732421875,322.760009765625,324.0299987792969,292.90673828125,1931600
+2020-08-12,325.8500061035156,335.8800048828125,325.3599853515625,333.6400146484375,301.5937194824219,1847100
+2020-08-13,332.2099914550781,333.4100036621094,327.8500061035156,329.4200134277344,297.7790222167969,1509500
+2020-08-14,328.0199890136719,329.8500061035156,326.0,327.82000732421875,296.33270263671875,1014000
+2020-08-17,329.510009765625,331.7900085449219,329.0,330.32000732421875,298.5926513671875,1059400
+2020-08-18,331.8599853515625,333.17999267578125,328.1400146484375,328.6400146484375,297.073974609375,885700
+2020-08-19,329.4700012207031,333.0899963378906,328.239990234375,329.2099914550781,297.5892028808594,1127300
+2020-08-20,327.69000244140625,329.989990234375,326.05999755859375,328.8299865722656,297.24566650390625,891000
+2020-08-21,328.29998779296875,330.4599914550781,325.0,330.0199890136719,298.3214111328125,1150800
+2020-08-24,332.010009765625,336.19000244140625,331.1400146484375,334.0,301.919189453125,1199600
+2020-08-25,335.0,337.0899963378906,333.0,336.1400146484375,303.85357666015625,1114000
+2020-08-26,334.739990234375,341.510009765625,333.510009765625,339.6700134277344,307.0445251464844,1484400
+2020-08-27,340.489990234375,341.29998779296875,336.1400146484375,339.1400146484375,306.5654296875,1255200
+2020-08-28,339.0,344.82000732421875,337.70001220703125,344.82000732421875,311.6998596191406,1458900
+2020-08-31,343.5199890136719,350.5799865722656,343.5199890136719,347.1499938964844,313.8060302734375,2222900
+2020-09-01,350.0,362.07000732421875,347.4200134277344,359.5400085449219,325.00604248046875,2920500
+2020-09-02,365.8599853515625,378.9599914550781,363.57000732421875,375.010009765625,338.9901123046875,3705300
+2020-09-03,366.010009765625,368.8999938964844,350.1600036621094,352.0899963378906,318.27154541015625,4179500
+2020-09-04,360.9700012207031,372.5299987792969,353.5,362.95001220703125,328.0884094238281,5851400
+2020-09-08,352.6600036621094,362.75,350.0,350.5400085449219,316.8704528808594,2668500
+2020-09-09,356.1600036621094,361.8500061035156,351.1000061035156,360.0299987792969,325.448974609375,2627300
+2020-09-10,362.1300048828125,367.8299865722656,354.3900146484375,357.0799865722656,322.78228759765625,2285100
+2020-09-11,360.5,364.2699890136719,354.67999267578125,359.70001220703125,325.150634765625,1736200
+2020-09-14,364.4100036621094,365.8900146484375,359.3500061035156,362.20001220703125,327.4105224609375,1644700
+2020-09-15,366.29998779296875,371.1199951171875,365.3500061035156,366.9100036621094,331.6681213378906,1661800
+2020-09-16,368.17999267578125,372.0,366.3500061035156,367.0400085449219,331.78564453125,1849800
+2020-09-17,355.0,370.1199951171875,355.0,365.9200134277344,330.7732238769531,2286200
+2020-09-18,367.1199951171875,367.8399963378906,355.04998779296875,359.7300109863281,325.1777648925781,3529500
+2020-09-21,350.010009765625,351.9599914550781,343.4800109863281,351.7900085449219,320.89959716796875,2419800
+2020-09-22,356.3699951171875,361.79998779296875,352.95001220703125,361.5899963378906,329.83905029296875,1950000
+2020-09-23,360.17999267578125,361.2099914550781,350.04998779296875,351.5899963378906,320.7171325683594,1554200
+2020-09-24,350.20001220703125,357.57000732421875,349.0899963378906,352.5199890136719,321.5654602050781,1361100
+2020-09-25,352.04998779296875,357.7200012207031,348.2799987792969,356.79998779296875,325.46966552734375,1818300
+2020-09-28,361.67999267578125,368.42999267578125,359.0299987792969,367.29998779296875,335.0476989746094,2219200
+2020-09-29,367.489990234375,370.79998779296875,363.989990234375,364.260009765625,332.2745666503906,1372200
+2020-09-30,362.95001220703125,371.0,361.7099914550781,364.32000732421875,332.32940673828125,2240300
+2020-10-01,368.9800109863281,370.7099914550781,364.82000732421875,368.6000061035156,336.2334899902344,1601600
+2020-10-02,360.0,364.9200134277344,356.1499938964844,356.8299865722656,325.4970397949219,1710000
+2020-10-05,360.8399963378906,366.8500061035156,359.8999938964844,366.1000061035156,333.9530334472656,1892300
+2020-10-06,366.1099853515625,372.0,362.0199890136719,363.9800109863281,332.0191650390625,1667200
+2020-10-07,368.3500061035156,369.8599853515625,366.05999755859375,366.739990234375,334.536865234375,1274700
+2020-10-08,369.8900146484375,374.2900085449219,368.30999755859375,373.3299865722656,340.548095703125,1704500
+2020-10-09,375.92999267578125,380.0,374.0,376.70001220703125,343.6222229003906,1725300
+2020-10-12,381.7900085449219,385.1000061035156,379.7900085449219,382.42999267578125,348.8490905761719,1883900
+2020-10-13,384.4100036621094,387.79998779296875,378.6099853515625,381.489990234375,347.99163818359375,1673100
+2020-10-14,383.5400085449219,383.739990234375,377.8500061035156,380.29998779296875,346.9061279296875,1729800
+2020-10-15,375.04998779296875,380.489990234375,375.0199890136719,379.92999267578125,346.56854248046875,1436100
+2020-10-16,383.2799987792969,383.2799987792969,378.1499938964844,378.6499938964844,345.4009704589844,1029500
+2020-10-19,381.239990234375,383.6099853515625,375.1499938964844,375.7699890136719,342.7738037109375,1480300
+2020-10-20,377.010009765625,381.1400146484375,375.55999755859375,376.989990234375,343.8867492675781,1329700
+2020-10-21,375.7699890136719,376.8599853515625,370.30999755859375,372.04998779296875,339.3804931640625,1189600
+2020-10-22,371.0799865722656,374.30999755859375,367.1099853515625,373.3699951171875,340.58465576171875,1354700
+2020-10-23,373.260009765625,373.94000244140625,370.760009765625,372.7200012207031,339.99169921875,886800
+2020-10-26,369.6000061035156,369.9599914550781,357.6099853515625,363.0400085449219,331.1617431640625,1550900
+2020-10-27,365.17999267578125,365.17999267578125,359.2200012207031,359.6000061035156,328.0237731933594,962000
+2020-10-28,354.0,354.8599853515625,345.5299987792969,347.2099914550781,316.72174072265625,2233100
+2020-10-29,347.260009765625,359.44000244140625,345.3699951171875,355.010009765625,323.8367919921875,1569700
+2020-10-30,349.3900146484375,352.989990234375,344.4200134277344,349.6300048828125,318.92919921875,1853000
+2020-11-02,355.0400085449219,355.3900146484375,348.3500061035156,351.25,320.406982421875,1175700
+2020-11-03,355.95001220703125,359.239990234375,346.6600036621094,353.760009765625,322.6966857910156,1545700
+2020-11-04,360.4800109863281,368.9800109863281,357.1400146484375,364.6300048828125,332.6120910644531,2127700
+2020-11-05,372.3599853515625,382.6499938964844,372.010009765625,380.8699951171875,347.4260559082031,2178300
+2020-11-06,380.04998779296875,383.6700134277344,377.1700134277344,380.6199951171875,347.1979675292969,1354500
+2020-11-09,389.1000061035156,393.8900146484375,375.010009765625,375.5400085449219,342.5640869140625,2408800
+2020-11-10,370.32000732421875,373.20001220703125,360.3599853515625,363.1300048828125,331.2438049316406,2678400
+2020-11-11,370.8599853515625,377.1400146484375,368.54998779296875,375.9200134277344,342.9107360839844,1513300
+2020-11-12,377.2300109863281,378.6000061035156,368.2799987792969,370.20001220703125,337.69293212890625,1216000
+2020-11-13,375.0,377.3299865722656,371.5799865722656,373.5,340.7032775878906,1099700
+2020-11-16,374.80999755859375,381.3699951171875,374.0,380.80999755859375,347.3713073730469,1210000
+2020-11-17,378.6600036621094,382.44000244140625,377.0299987792969,380.6000061035156,347.1798095703125,1195000
+2020-11-18,379.8900146484375,384.94000244140625,379.6199951171875,380.6199951171875,347.1979675292969,1351700
+2020-11-19,377.7200012207031,384.8399963378906,374.3500061035156,384.3299865722656,350.582275390625,1455500
+2020-11-20,384.30999755859375,388.8500061035156,382.70001220703125,383.3299865722656,349.6700744628906,1614000
+2020-11-23,385.3699951171875,389.1499938964844,383.0,387.0,353.0177917480469,1221200
+2020-11-24,388.6199951171875,392.80999755859375,386.17999267578125,392.2300109863281,357.7886047363281,1345500
+2020-11-25,392.8399963378906,395.5,389.0,390.8299865722656,356.5115051269531,1178700
+2020-11-27,393.1499938964844,399.1700134277344,393.0,394.95001220703125,360.2697448730469,684600
+2020-11-30,394.0199890136719,402.1600036621094,392.739990234375,401.5799865722656,366.31756591796875,1545400
+2020-12-01,403.4599914550781,406.67999267578125,400.1199951171875,404.57000732421875,369.0450439453125,1818100
+2020-12-02,404.739990234375,405.4100036621094,401.1099853515625,403.7300109863281,368.2787170410156,1003100
+2020-12-03,404.5,406.6400146484375,398.1000061035156,399.79998779296875,364.6938781738281,1612000
+2020-12-04,402.3999938964844,412.3999938964844,402.3900146484375,411.67999267578125,375.5306396484375,2008300
+2020-12-07,416.4100036621094,422.8399963378906,413.3399963378906,420.8900146484375,383.9319763183594,1970700
+2020-12-08,419.2799987792969,426.70001220703125,418.1600036621094,423.4100036621094,386.2306823730469,1812100
+2020-12-09,419.4700012207031,426.1000061035156,413.6700134277344,416.2200012207031,379.6720886230469,2090800
+2020-12-10,411.44000244140625,415.25,408.010009765625,410.0400085449219,374.03466796875,2624400
+2020-12-11,404.0,407.0,398.2799987792969,405.82000732421875,370.18524169921875,2666400
+2020-12-14,406.5299987792969,414.29998779296875,406.0,411.79998779296875,375.6401062011719,2611600
+2020-12-15,415.2799987792969,419.3900146484375,412.989990234375,418.05999755859375,381.3504333496094,2120700
+2020-12-16,418.0,427.1499938964844,416.9599914550781,424.8999938964844,387.58984375,2316000
+2020-12-17,426.5,430.010009765625,424.54998779296875,426.1000061035156,388.68450927734375,1715200
+2020-12-18,424.79998779296875,435.6499938964844,422.0,434.55999755859375,399.7791748046875,4524300
+2020-12-21,428.1499938964844,432.0,423.70001220703125,428.8800048828125,394.55389404296875,1909600
+2020-12-22,428.8800048828125,433.54998779296875,428.0,433.1000061035156,398.43609619140625,1792900
+2020-12-23,435.0,436.0,425.0799865722656,425.4599914550781,391.4075622558594,1053300
+2020-12-24,428.489990234375,432.0,427.57000732421875,431.4599914550781,396.92730712890625,412300
+2020-12-28,434.3399963378906,437.2699890136719,431.1499938964844,431.8800048828125,397.313720703125,1062500
+2020-12-29,435.8299865722656,435.8299865722656,426.7900085449219,429.0400085449219,394.70111083984375,959300
+2020-12-30,431.6700134277344,438.0,430.1000061035156,434.8299865722656,400.0276184082031,1055300
+2020-12-31,436.30999755859375,438.5,433.04998779296875,437.8500061035156,402.8058776855469,1021100
+2021-01-04,439.3299865722656,442.239990234375,421.239990234375,425.2200012207031,391.1867980957031,2417100
+2021-01-05,425.04998779296875,429.3900146484375,422.3999938964844,428.1000061035156,393.8362731933594,1506900
+2021-01-06,423.29998779296875,434.5799865722656,420.5400085449219,425.4599914550781,391.4075622558594,1722600
+2021-01-07,432.05999755859375,444.5899963378906,430.6000061035156,443.3900146484375,407.9024658203125,2126700
+2021-01-08,447.0,449.989990234375,438.6499938964844,445.6400146484375,409.972412109375,1527100
+2021-01-11,440.6099853515625,448.7799987792969,440.4200134277344,445.760009765625,410.08282470703125,1166000
+2021-01-12,447.7699890136719,454.760009765625,445.6000061035156,449.3900146484375,413.4222717285156,1384600
+2021-01-13,450.29998779296875,453.489990234375,448.1099853515625,451.2099914550781,415.09661865234375,1311800
+2021-01-14,453.510009765625,458.5,451.3299865722656,452.07000732421875,415.8877868652344,1969200
+2021-01-15,448.17999267578125,450.0,440.6600036621094,445.8500061035156,410.1656188964844,1816500
+2021-01-19,448.2799987792969,459.489990234375,448.2799987792969,459.2699890136719,422.51153564453125,1881900
+2021-01-20,459.5199890136719,465.7900085449219,455.0,461.8800048828125,424.9125671386719,1471000
+2021-01-21,462.1099853515625,469.4700012207031,460.3999938964844,466.82000732421875,429.45721435546875,1574900
+2021-01-22,463.7200012207031,467.54998779296875,462.3800048828125,465.0199890136719,427.8012390136719,1624800
+2021-01-25,469.55999755859375,470.0,456.0799865722656,464.7900085449219,427.5897216796875,1469200
+2021-01-26,462.6499938964844,467.0299987792969,461.8800048828125,463.8699951171875,426.7433166503906,1074200
+2021-01-27,455.5400085449219,456.9599914550781,441.510009765625,444.70001220703125,409.107666015625,2185700
+2021-01-28,455.5299987792969,458.4800109863281,447.0299987792969,451.739990234375,415.58416748046875,1694600
+2021-01-29,449.8999938964844,458.1000061035156,447.6300048828125,450.5,414.4433898925781,2206900
+2021-02-01,455.8500061035156,469.32000732421875,453.5899963378906,466.739990234375,429.38360595703125,1702700
+2021-02-02,469.760009765625,476.9700012207031,468.0,476.8800048828125,438.7120666503906,1614100
+2021-02-03,476.92999267578125,478.5199890136719,464.5899963378906,465.19000244140625,427.957763671875,1785700
+2021-02-04,460.0,471.1600036621094,457.4800109863281,470.6300048828125,432.96234130859375,1524300
+2021-02-05,474.3299865722656,476.9200134277344,465.3599853515625,466.010009765625,428.7120666503906,1248800
+2021-02-08,468.75,473.4200134277344,465.5799865722656,472.70001220703125,434.8666076660156,1761000
+2021-02-09,472.0,475.19000244140625,468.6199951171875,474.6300048828125,436.6421203613281,1275800
+2021-02-10,477.2099914550781,477.489990234375,465.489990234375,470.04998779296875,432.4287414550781,1458700
+2021-02-11,473.69000244140625,479.3500061035156,469.19000244140625,478.3900146484375,440.1012268066406,1712300
+2021-02-12,478.3800048828125,487.0199890136719,474.8900146484375,486.32000732421875,447.396484375,1355100
+2021-02-16,490.8800048828125,494.7799987792969,487.0199890136719,489.1300048828125,449.9815673828125,1516300
+2021-02-17,484.2300109863281,486.1199951171875,475.05999755859375,482.4800109863281,443.8638610839844,1408400
+2021-02-18,480.2300109863281,485.4100036621094,475.1300048828125,483.260009765625,444.5814208984375,1671500
+2021-02-19,487.25,495.1400146484375,486.7699890136719,489.9599914550781,450.74517822265625,1799200
+2021-02-22,484.0,486.6099853515625,475.32000732421875,476.3599853515625,438.233642578125,1696700
+2021-02-23,471.1400146484375,474.6199951171875,456.05999755859375,471.8999938964844,434.1306457519531,2130300
+2021-02-24,467.67999267578125,481.4100036621094,462.6600036621094,480.8800048828125,442.39190673828125,1512500
+2021-02-25,474.75,479.3800048828125,455.2099914550781,457.1600036621094,420.5704040527344,2314800
+2021-02-26,467.5299987792969,475.760009765625,460.739990234375,469.8699951171875,432.2630615234375,2264000
+2021-03-01,479.70001220703125,490.0,473.8599853515625,489.5799865722656,450.3956298828125,2467700
+2021-03-02,490.3699951171875,490.8599853515625,479.6000061035156,480.510009765625,442.051513671875,1854600
+2021-03-03,478.0,481.3900146484375,461.9700012207031,463.05999755859375,425.9981689453125,2399100
+2021-03-04,461.6700134277344,467.0,441.42999267578125,443.5899963378906,408.08648681640625,3457500
+2021-03-05,454.25,456.0,433.0,450.1400146484375,414.1122741699219,4241400
+2021-03-08,446.8299865722656,447.9599914550781,419.260009765625,421.25,387.5344543457031,4524300
+2021-03-09,435.69000244140625,446.8999938964844,430.6000061035156,443.6000061035156,408.0957336425781,3788400
+2021-03-10,447.3500061035156,454.0299987792969,435.1000061035156,437.5899963378906,402.5667419433594,1991400
+2021-03-11,449.0199890136719,457.45001220703125,442.0899963378906,453.69000244140625,417.37811279296875,2617000
+2021-03-12,445.3599853515625,453.489990234375,444.5199890136719,451.1700134277344,415.0598449707031,1890600
+2021-03-15,455.17999267578125,471.2300109863281,453.19000244140625,470.7699890136719,433.0910339355469,3124100
+2021-03-16,471.2699890136719,484.0,467.4100036621094,478.17999267578125,439.907958984375,3119000
+2021-03-17,470.29998779296875,487.2699890136719,470.010009765625,483.5899963378906,444.885009765625,2375400
+2021-03-18,474.55999755859375,483.3500061035156,463.75,464.1499938964844,427.00091552734375,2872800
+2021-03-19,457.04998779296875,476.67999267578125,454.1000061035156,474.4599914550781,439.89764404296875,10860200
+2021-03-22,472.9100036621094,481.2799987792969,471.6700134277344,475.2799987792969,440.65789794921875,3180500
+2021-03-23,473.7799987792969,475.3699951171875,462.6499938964844,464.05999755859375,430.2552185058594,2471200
+2021-03-24,469.45001220703125,469.989990234375,456.8699951171875,457.2699890136719,423.9598388671875,2088200
+2021-03-25,454.9599914550781,464.0199890136719,449.30999755859375,461.70001220703125,428.067138671875,1753700
+2021-03-26,456.6400146484375,483.0,456.6400146484375,482.0400085449219,446.9255065917969,2892500
+2021-03-29,480.3999938964844,481.1600036621094,468.2699890136719,472.6199951171875,438.1916809082031,2841000
+2021-03-30,463.8800048828125,464.0,451.6199951171875,456.1600036621094,422.93072509765625,2793500
+2021-03-31,459.0,467.07000732421875,452.3999938964844,463.6600036621094,429.8843688964844,2868400
+2021-04-01,472.07000732421875,476.5799865722656,469.20001220703125,475.95001220703125,441.2791442871094,2352800
+2021-04-05,480.29998779296875,489.6400146484375,476.82000732421875,488.4800109863281,452.8963623046875,2296600
+2021-04-06,483.1199951171875,488.2200012207031,477.739990234375,483.8699951171875,448.6221618652344,1806300
+2021-04-07,480.010009765625,483.9100036621094,478.0,482.4599914550781,447.31488037109375,1207400
+2021-04-08,487.9800109863281,487.9800109863281,480.1199951171875,485.4800109863281,450.11492919921875,1812100
+2021-04-09,480.0,485.30999755859375,476.5400085449219,485.0899963378906,449.7532653808594,1661400
+2021-04-12,481.92999267578125,485.4200134277344,478.6000061035156,483.6700134277344,448.4367370605469,2324700
+2021-04-13,485.0,488.2200012207031,480.2900085449219,484.9599914550781,449.6327819824219,1528100
+2021-04-14,482.4700012207031,489.19000244140625,475.19000244140625,477.29998779296875,442.53070068359375,1822000
+2021-04-15,481.6400146484375,482.30999755859375,476.7799987792969,480.0,445.03411865234375,1837000
+2021-04-16,480.4800109863281,481.7799987792969,476.7799987792969,478.7900085449219,443.9122314453125,1626300
+2021-04-19,476.5299987792969,476.79998779296875,460.04998779296875,462.0,428.3453063964844,2631900
+2021-04-20,460.010009765625,462.0299987792969,454.5400085449219,457.260009765625,423.95062255859375,1912800
+2021-04-21,455.2200012207031,460.3399963378906,452.6000061035156,459.7900085449219,426.29632568359375,2594700
+2021-04-22,455.1000061035156,461.1400146484375,449.0,455.1099853515625,421.9571533203125,2705700
+2021-04-23,458.489990234375,467.8500061035156,457.5,466.1300048828125,432.1744689941406,2289000
+2021-04-26,467.0199890136719,473.8299865722656,463.57000732421875,471.8500061035156,437.477783203125,1827100
+2021-04-27,473.70001220703125,474.260009765625,465.05999755859375,466.3500061035156,432.3784484863281,1326700
+2021-04-28,465.3699951171875,465.9700012207031,456.04998779296875,459.20001220703125,425.7492980957031,1594000
+2021-04-29,469.69000244140625,469.69000244140625,459.0299987792969,466.2900085449219,432.3227844238281,1465000
+2021-04-30,459.7099914550781,460.7300109863281,453.8399963378906,456.20001220703125,422.96783447265625,1936700
+2021-05-03,459.75,459.8399963378906,448.2799987792969,450.1400146484375,417.3492736816406,1509800
+2021-05-04,447.2200012207031,447.70001220703125,437.30999755859375,444.5400085449219,412.1572265625,2349700
+2021-05-05,450.4100036621094,451.44000244140625,442.3699951171875,443.8299865722656,411.4988708496094,1638800
+2021-05-06,443.79998779296875,449.0899963378906,439.8399963378906,448.5799865722656,415.9028625488281,1349500
+2021-05-07,454.5899963378906,458.3800048828125,449.20001220703125,452.5799865722656,419.61151123046875,1171200
+2021-05-10,448.3800048828125,448.5299987792969,435.7699890136719,436.1000061035156,404.33197021484375,2523900
+2021-05-11,425.0,441.760009765625,423.04998779296875,440.07000732421875,408.0128173828125,1788700
+2021-05-12,429.2900085449219,430.8599853515625,419.1400146484375,422.3800048828125,391.6114807128906,2994000
+2021-05-13,429.8900146484375,434.82000732421875,425.6400146484375,430.6000061035156,399.232666015625,2184100
+2021-05-14,436.3900146484375,445.1199951171875,432.04998779296875,441.6199951171875,409.4499206542969,1696400
+2021-05-17,442.1400146484375,442.1400146484375,432.8399963378906,439.94000244140625,407.89227294921875,1572500
+2021-05-18,443.9200134277344,444.44000244140625,433.2799987792969,433.739990234375,402.1439208984375,1782400
+2021-05-19,426.0,442.5,425.70001220703125,441.7200012207031,409.5426025390625,2136900
+2021-05-20,445.75,459.29998779296875,445.3299865722656,455.0,421.855224609375,2188600
+2021-05-21,457.989990234375,457.989990234375,449.3399963378906,451.239990234375,418.36907958984375,1321600
+2021-05-24,456.9200134277344,462.44000244140625,456.3599853515625,459.19000244140625,425.7400207519531,1442000
+2021-05-25,461.8999938964844,462.9599914550781,456.5,459.5400085449219,426.06451416015625,960000
+2021-05-26,460.7699890136719,462.1000061035156,455.5299987792969,460.489990234375,426.9453125,987300
+2021-05-27,460.0,468.44000244140625,459.6499938964844,467.67999267578125,433.6115417480469,1909800
+2021-05-28,470.0,474.6199951171875,467.67999267578125,472.3299865722656,437.9228210449219,1994600
+2021-06-01,475.44000244140625,478.0,467.20001220703125,468.30999755859375,434.19561767578125,1627700
+2021-06-02,471.8299865722656,477.70001220703125,469.4700012207031,473.7300109863281,439.2208251953125,1328600
+2021-06-03,468.79998779296875,469.760009765625,463.260009765625,464.79998779296875,430.9412841796875,2038900
+2021-06-04,470.5,478.3999938964844,469.5199890136719,475.0,440.3982849121094,2386500
+2021-06-07,473.0,474.4800109863281,462.4700012207031,463.7799987792969,429.99560546875,2414200
+2021-06-08,468.04998779296875,472.3900146484375,463.510009765625,463.5299987792969,429.76385498046875,1661500
+2021-06-09,467.19000244140625,467.19000244140625,461.7200012207031,463.92999267578125,430.13470458984375,1212600
+2021-06-10,465.5,469.5400085449219,460.2099914550781,468.6700134277344,434.52947998046875,1541300
+2021-06-11,468.44000244140625,472.1300048828125,467.1499938964844,470.70001220703125,436.4114990234375,1450800
+2021-06-14,470.489990234375,475.8999938964844,466.05999755859375,475.8299865722656,441.1678161621094,1467500
+2021-06-15,476.55999755859375,476.57000732421875,468.54998779296875,470.739990234375,436.4486083984375,1113100
+2021-06-16,470.2699890136719,471.1199951171875,461.4800109863281,465.75,431.8221740722656,2043700
+2021-06-17,464.8800048828125,475.239990234375,463.94000244140625,471.1700134277344,436.8473205566406,2088100
+2021-06-18,467.2699890136719,469.760009765625,460.510009765625,463.5,429.73602294921875,2853700
+2021-06-21,461.1700134277344,465.3800048828125,458.44000244140625,464.6099853515625,434.1370849609375,1859100
+2021-06-22,466.5799865722656,468.5799865722656,461.32000732421875,464.45001220703125,433.9875793457031,1372200
+2021-06-23,463.8599853515625,467.8800048828125,463.0400085449219,466.6600036621094,436.0526428222656,1767400
+2021-06-24,469.8900146484375,473.6499938964844,468.6000061035156,470.05999755859375,439.2297058105469,1250200
+2021-06-25,471.3500061035156,472.45001220703125,460.0,462.20001220703125,431.88519287109375,1910000
+2021-06-28,466.0,476.2900085449219,465.510009765625,472.79998779296875,441.7899475097656,1398700
+2021-06-29,472.3699951171875,477.30999755859375,470.739990234375,477.1499938964844,445.8546142578125,1418400
+2021-06-30,478.1300048828125,478.5899963378906,472.5299987792969,476.8399963378906,445.56494140625,1538100
+2021-07-01,477.8399963378906,477.8399963378906,468.92999267578125,469.6400146484375,438.83721923828125,1115300
+2021-07-02,476.7699890136719,478.5799865722656,455.7099914550781,468.1700134277344,437.4636535644531,3705400
+2021-07-06,470.3999938964844,476.75,468.29998779296875,473.2799987792969,442.23846435546875,1387000
+2021-07-07,475.0,475.3599853515625,466.3699951171875,469.5400085449219,438.7437438964844,1258100
+2021-07-08,464.4200134277344,471.0799865722656,461.55999755859375,470.5,439.6407775878906,1601100
+2021-07-09,469.57000732421875,480.8800048828125,468.0299987792969,480.17999267578125,448.6859130859375,1678200
+2021-07-12,481.32000732421875,494.0199890136719,473.260009765625,485.75,453.8905334472656,3314200
+2021-07-13,485.3299865722656,487.5299987792969,482.0,484.010009765625,452.26470947265625,1180600
+2021-07-14,489.20001220703125,492.0,480.75,481.5899963378906,450.0033874511719,1402000
+2021-07-15,483.2799987792969,484.45001220703125,473.1199951171875,477.3399963378906,446.0321960449219,1262400
+2021-07-16,479.05999755859375,480.2799987792969,467.260009765625,468.07000732421875,437.37017822265625,1398000
+2021-07-19,463.4800109863281,465.9700012207031,457.5899963378906,465.6700134277344,435.12762451171875,1493800
+2021-07-20,467.8900146484375,472.25,463.2699890136719,468.5899963378906,437.8560485839844,2072700
+2021-07-21,469.6300048828125,479.2799987792969,468.5,479.0199890136719,447.6019592285156,1366000
+2021-07-22,476.6000061035156,478.989990234375,474.510009765625,476.3299865722656,445.0884094238281,1258300
+2021-07-23,480.0299987792969,483.5799865722656,476.8299865722656,483.1499938964844,451.4610595703125,1348900
+2021-07-26,482.1600036621094,483.6199951171875,479.67999267578125,482.239990234375,450.61077880859375,1116000
+2021-07-27,480.760009765625,481.80999755859375,467.79998779296875,475.3599853515625,444.1820068359375,1471500
+2021-07-28,476.70001220703125,479.0799865722656,474.32000732421875,477.6499938964844,446.32177734375,835900
+2021-07-29,478.4700012207031,485.8299865722656,477.44000244140625,484.1099853515625,452.358154296875,916200
+2021-07-30,481.9599914550781,486.3399963378906,479.57000732421875,485.3999938964844,453.56353759765625,1154800
+2021-08-02,489.04998779296875,494.6000061035156,483.510009765625,484.67999267578125,452.8907470703125,1561900
+2021-08-03,485.489990234375,487.760009765625,479.9599914550781,486.7900085449219,454.86236572265625,1113500
+2021-08-04,488.5299987792969,489.9800109863281,484.010009765625,487.79998779296875,455.8061828613281,1212300
+2021-08-05,490.42999267578125,490.42999267578125,484.8900146484375,487.6700134277344,455.6846923828125,837200
+2021-08-06,485.07000732421875,488.1199951171875,484.0299987792969,485.42999267578125,453.591552734375,996400
+2021-08-09,486.489990234375,486.8299865722656,481.0,484.67999267578125,452.8907470703125,595200
+2021-08-10,485.8999938964844,486.45001220703125,477.8299865722656,482.260009765625,450.6295166015625,931900
+2021-08-11,484.80999755859375,485.9700012207031,479.7900085449219,483.54998779296875,451.8348693847656,981600
+2021-08-12,482.2799987792969,485.0,476.7300109863281,484.260009765625,452.4983825683594,870200
+2021-08-13,482.6099853515625,488.9700012207031,482.1099853515625,486.1600036621094,454.273681640625,858200
+2021-08-16,484.8299865722656,488.9100036621094,484.3999938964844,488.1400146484375,456.1238098144531,918800
+2021-08-17,485.5899963378906,486.2200012207031,474.5199890136719,478.69000244140625,447.2936096191406,1649900
+2021-08-18,476.6499938964844,477.0799865722656,468.3500061035156,468.9700012207031,438.211181640625,1561600
+2021-08-19,466.3500061035156,475.8299865722656,462.6600036621094,473.5299987792969,442.4720458984375,1404400
+2021-08-20,472.82000732421875,476.2300109863281,470.44000244140625,475.1700134277344,444.0044860839844,1000700
+2021-08-23,476.3299865722656,486.19000244140625,475.70001220703125,482.45001220703125,450.8070373535156,1570700
+2021-08-24,482.3999938964844,483.0400085449219,480.1600036621094,481.42999267578125,449.8538818359375,942900
+2021-08-25,481.57000732421875,486.2699890136719,481.57000732421875,483.4100036621094,451.70404052734375,1001700
+2021-08-26,483.0,488.1099853515625,480.6000061035156,485.739990234375,453.8812561035156,1083600
+2021-08-27,488.010009765625,496.44000244140625,486.6400146484375,495.94000244140625,463.4122314453125,1645900
+2021-08-30,500.0,507.8500061035156,498.25,498.8900146484375,466.1687316894531,1961400
+2021-08-31,501.2900085449219,501.2900085449219,492.70001220703125,497.2099914550781,464.598876953125,1737800
+2021-09-01,496.2699890136719,499.239990234375,492.8900146484375,493.1600036621094,460.8145751953125,1258600
+2021-09-02,495.7900085449219,495.9800109863281,490.1600036621094,491.8999938964844,459.6372375488281,1699100
+2021-09-03,495.9100036621094,506.0,495.0400085449219,497.67999267578125,465.0380859375,2519100
+2021-09-07,497.6000061035156,497.6000061035156,491.0,496.5899963378906,464.01959228515625,1239800
+2021-09-08,499.6199951171875,499.8900146484375,488.1099853515625,494.3800048828125,461.95458984375,1398700
+2021-09-09,492.8500061035156,498.70001220703125,492.8500061035156,493.489990234375,461.1228942871094,1317400
+2021-09-10,497.04998779296875,505.989990234375,496.510009765625,498.1499938964844,465.47723388671875,1611000
+2021-09-13,502.0,502.4700012207031,493.260009765625,498.9599914550781,466.234130859375,1492700
+2021-09-14,502.0,505.4200134277344,498.3599853515625,501.8699951171875,468.9532775878906,1413400
+2021-09-15,502.1199951171875,510.70001220703125,499.4200134277344,509.739990234375,476.30712890625,2334600
+2021-09-16,505.20001220703125,509.1499938964844,500.2099914550781,507.3500061035156,474.0738525390625,1756900
+2021-09-17,503.9700012207031,507.6199951171875,501.0,506.0,472.8123474121094,3447000
+2021-09-20,499.0,503.0,488.44000244140625,494.82000732421875,462.3656311035156,3010500
+2021-09-21,493.489990234375,493.75,487.0,490.989990234375,462.149169921875,1693500
+2021-09-22,494.25,503.0,492.2200012207031,500.5899963378906,471.1852722167969,2061000
+2021-09-23,502.510009765625,507.2900085449219,500.5899963378906,504.29998779296875,474.6773681640625,1837000
+2021-09-24,502.2699890136719,505.5,500.8299865722656,504.9200134277344,475.26092529296875,1060500
+2021-09-27,499.7799987792969,505.82000732421875,497.3800048828125,504.8500061035156,475.195068359375,983100
+2021-09-28,497.0,501.45001220703125,490.5400085449219,491.0199890136719,462.1773986816406,2012400
+2021-09-29,493.6300048828125,494.2699890136719,487.6499938964844,489.4800109863281,460.7279357910156,1578300
+2021-09-30,494.5199890136719,494.5199890136719,484.4800109863281,484.92999267578125,456.4451599121094,1573500
+2021-10-01,487.8500061035156,488.6600036621094,477.5,487.3500061035156,458.7229919433594,1605200
+2021-10-04,484.92999267578125,486.55999755859375,472.7799987792969,475.95001220703125,447.99267578125,2009300
+2021-10-05,475.94000244140625,489.7900085449219,475.3299865722656,485.4200134277344,456.9064025878906,1655700
+2021-10-06,483.1300048828125,489.3500061035156,479.70001220703125,488.7799987792969,460.0690002441406,1204200
+2021-10-07,492.6300048828125,499.8999938964844,492.6300048828125,493.9200134277344,464.9071044921875,1326100
+2021-10-08,496.82000732421875,498.0,491.2799987792969,492.8500061035156,463.8999328613281,1027900
+2021-10-11,491.239990234375,499.5899963378906,490.8500061035156,492.3399963378906,463.41986083984375,1118600
+2021-10-12,495.8399963378906,496.70001220703125,482.0199890136719,485.2799987792969,456.7745666503906,2099100
+2021-10-13,481.1700134277344,485.3800048828125,479.54998779296875,485.010009765625,456.5204772949219,1642400
+2021-10-14,491.8599853515625,499.1499938964844,490.82000732421875,497.6000061035156,468.3708801269531,1923300
+2021-10-15,504.3999938964844,505.8599853515625,501.0799865722656,503.25,473.6889953613281,2510300
+2021-10-18,500.3900146484375,503.9800109863281,498.6600036621094,503.3599853515625,473.7925720214844,1604200
+2021-10-19,504.32000732421875,510.8699951171875,501.7699890136719,510.3900146484375,480.4096374511719,1638300
+2021-10-20,511.0,513.4299926757812,508.44000244140625,509.3900146484375,479.4682922363281,1345800
+2021-10-21,509.4200134277344,514.7899780273438,508.6000061035156,514.1500244140625,483.9488220214844,1178700
+2021-10-22,514.739990234375,521.3800048828125,513.02001953125,515.4099731445312,485.13470458984375,1536700
+2021-10-25,517.489990234375,524.5,515.1799926757812,522.0700073242188,491.403564453125,1241600
+2021-10-26,525.22998046875,534.989990234375,524.0,533.8699951171875,502.5104064941406,2404300
+2021-10-27,531.8200073242188,536.0700073242188,521.8599853515625,523.1099853515625,492.3824462890625,2350000
+2021-10-28,524.1400146484375,529.9500122070312,523.4299926757812,529.5700073242188,498.4630126953125,1187200
+2021-10-29,523.5,532.1500244140625,523.5,531.6699829101562,500.4395751953125,1556400
+2021-11-01,530.3400268554688,532.5800170898438,524.9299926757812,528.0499877929688,497.0322265625,1689600
+2021-11-02,527.4500122070312,540.8200073242188,526.6799926757812,537.0700073242188,505.52239990234375,1626200
+2021-11-03,539.0499877929688,543.7899780273438,533.77001953125,542.3699951171875,510.5110778808594,1403800
+2021-11-04,543.7999877929688,549.0700073242188,540.9199829101562,548.6199951171875,516.3939819335938,1595600
+2021-11-05,550.0,559.6699829101562,549.8099975585938,558.9199829101562,526.0889282226562,1867400
+2021-11-08,561.969970703125,563.8900146484375,558.0999755859375,558.9500122070312,526.1171264648438,1723100
+2021-11-09,559.1900024414062,561.9000244140625,555.1400146484375,557.7999877929688,525.0347290039062,1583800
+2021-11-10,554.2999877929688,560.9000244140625,548.0499877929688,548.77001953125,516.5352172851562,1845000
+2021-11-11,552.6900024414062,557.1199951171875,548.8099975585938,555.4000244140625,522.7758178710938,1415700
+2021-11-12,558.4099731445312,565.8400268554688,554.5900268554688,563.219970703125,530.13623046875,1359200
+2021-11-15,567.6900024414062,567.6900024414062,559.8300170898438,565.77001953125,532.53662109375,1397200
+2021-11-16,564.0900268554688,569.530029296875,562.739990234375,568.77001953125,535.3603515625,1319400
+2021-11-17,568.1400146484375,571.3599853515625,564.0999755859375,569.6400146484375,536.1792602539062,1253200
+2021-11-18,571.0999755859375,576.72998046875,569.6400146484375,574.8099975585938,541.0455322265625,1271200
+2021-11-19,576.280029296875,577.2100219726562,565.9299926757812,568.719970703125,535.313232421875,1961200
+2021-11-22,571.6799926757812,572.0399780273438,552.47998046875,553.280029296875,520.7802734375,2589800
+2021-11-23,552.4199829101562,555.8599853515625,548.530029296875,555.1199951171875,522.5120849609375,1710900
+2021-11-24,553.22998046875,559.0800170898438,547.3900146484375,558.72998046875,525.91015625,1208400
+2021-11-26,551.77001953125,557.2999877929688,543.3200073242188,546.5900268554688,514.4832763671875,1421900
+2021-11-29,556.2000122070312,567.5499877929688,553.6799926757812,564.3400268554688,531.1907348632812,1870300
+2021-11-30,563.27001953125,564.989990234375,552.0,553.6799926757812,521.1566772460938,2257400
+2021-12-01,563.47998046875,568.47998046875,553.3300170898438,554.760009765625,522.17333984375,2198000
+2021-12-02,546.0700073242188,559.1099853515625,544.0,552.4500122070312,519.9990844726562,2261900
+2021-12-03,564.9400024414062,569.0,550.4000244140625,558.1199951171875,525.3359375,2030500
+2021-12-06,564.6500244140625,568.3699951171875,555.9500122070312,564.97998046875,531.79296875,2248200
+2021-12-07,572.0,593.0700073242188,572.0,590.4000244140625,555.7199096679688,2956200
+2021-12-08,590.9400024414062,590.9400024414062,582.4299926757812,588.5599975585938,553.9879760742188,1799800
+2021-12-09,582.4500122070312,590.239990234375,582.4500122070312,583.4199829101562,549.1498413085938,2908000
+2021-12-10,623.97998046875,644.75,618.5900268554688,631.6799926757812,594.5750122070312,5708700
+2021-12-13,634.0,634.4199829101562,621.22998046875,621.6599731445312,585.1435546875,2689800
+2021-12-14,617.8400268554688,618.6199951171875,605.6400146484375,614.9099731445312,578.7901611328125,3595600
+2021-12-15,615.5700073242188,640.8599853515625,610.3400268554688,639.8599853515625,602.2745361328125,2909200
+2021-12-16,637.3599853515625,640.6599731445312,611.5,620.6799926757812,584.22119140625,4274800
+2021-12-17,617.530029296875,639.989990234375,615.0999755859375,634.9600219726562,597.662353515625,5066100
+2021-12-20,626.2999877929688,646.0900268554688,625.0900268554688,645.030029296875,607.1409301757812,3277000
+2021-12-21,648.0999755859375,649.469970703125,633.2999877929688,646.239990234375,612.1708984375,3653400
+2021-12-22,643.3200073242188,657.1599731445312,639.260009765625,655.2000122070312,620.6585693359375,2838300
+2021-12-23,656.1300048828125,670.72998046875,656.1300048828125,664.7999877929688,629.75244140625,2359600
+2021-12-27,664.7999877929688,676.2999877929688,664.4600219726562,674.280029296875,638.7327270507812,1944200
+2021-12-28,677.5499877929688,677.760009765625,667.030029296875,669.0,633.7310791015625,1724700
+2021-12-29,669.7999877929688,677.0,669.1199951171875,672.6099853515625,637.1507568359375,1479700
+2021-12-30,673.0999755859375,675.7000122070312,663.8400268554688,665.0800170898438,630.0177001953125,1147300
+2021-12-31,666.969970703125,671.3099975585938,663.27001953125,665.4099731445312,630.3302612304688,1204600
+2022-01-03,666.3200073242188,671.7000122070312,661.219970703125,663.3200073242188,628.3504638671875,2259100
+2022-01-04,662.8800048828125,672.1900024414062,657.22998046875,670.9199829101562,635.5498657226562,2110300
+2022-01-05,671.2100219726562,671.2100219726562,642.010009765625,643.0,609.1016845703125,3496100
+2022-01-06,640.1599731445312,648.6500244140625,634.4299926757812,637.030029296875,603.4464721679688,2858100
+2022-01-07,635.8499755859375,639.9099731445312,618.4600219726562,619.1500244140625,586.5090942382812,2783200
+2022-01-10,608.8599853515625,622.0399780273438,603.5700073242188,621.1599731445312,588.4131469726562,2979300
+2022-01-11,615.5399780273438,628.0,614.5700073242188,622.0499877929688,589.2562255859375,1903700
+2022-01-12,627.510009765625,630.989990234375,619.739990234375,622.0,589.208740234375,1880600
+2022-01-13,627.469970703125,627.8800048828125,594.1500244140625,597.1900024414062,565.7067260742188,3004800
+2022-01-14,595.780029296875,600.3800048828125,592.0,596.3699951171875,564.929931640625,2566100
+2022-01-18,588.3200073242188,591.0399780273438,575.989990234375,577.7899780273438,547.3294677734375,3582500
+2022-01-19,581.5800170898438,584.72998046875,563.3300170898438,563.969970703125,534.2380981445312,2269200
+2022-01-20,568.0,570.1400146484375,546.77001953125,547.719970703125,518.8446655273438,2522500
+2022-01-21,546.6400146484375,555.4000244140625,531.3400268554688,533.22998046875,505.1186218261719,3801000
+2022-01-24,530.8900146484375,543.510009765625,513.4000244140625,541.5800170898438,513.028564453125,5425600
+2022-01-25,528.0,545.4000244140625,524.219970703125,534.1400146484375,505.9807434082031,3815800
+2022-01-26,552.0,574.1699829101562,550.0700073242188,557.1199951171875,527.7491455078125,4971500
+2022-01-27,569.719970703125,570.260009765625,541.030029296875,542.3099975585938,513.719970703125,3418300
+2022-01-28,543.3599853515625,560.5,532.3900146484375,560.0999755859375,530.5720825195312,3025400
+2022-01-31,559.4000244140625,586.3699951171875,556.0,585.8800048828125,554.9931030273438,4028800
+2022-02-01,585.8699951171875,593.9000244140625,575.8200073242188,592.719970703125,561.4722900390625,2571900
+2022-02-02,599.0,604.7999877929688,593.6300048828125,603.4299926757812,571.61767578125,2444300
+2022-02-03,595.6699829101562,599.02001953125,580.1199951171875,580.8499755859375,550.228271484375,3060200
+2022-02-04,576.3800048828125,596.530029296875,576.1400146484375,590.1599731445312,559.04736328125,2054800
+2022-02-07,590.1599731445312,601.5800170898438,584.1599731445312,587.6300048828125,556.6507568359375,1867100
+2022-02-08,588.3800048828125,601.8499755859375,586.989990234375,600.219970703125,568.5769653320312,1457000
+2022-02-09,607.3499755859375,611.719970703125,601.5599975585938,611.3400268554688,579.11083984375,2200400
+2022-02-10,595.2999877929688,614.6400146484375,588.5700073242188,591.3599853515625,560.1842041015625,2492000
+2022-02-11,591.3599853515625,599.760009765625,569.0800170898438,573.4199829101562,543.1898803710938,2728100
+2022-02-14,575.0,582.8099975585938,570.0700073242188,578.5800170898438,548.077880859375,1929100
+2022-02-15,589.030029296875,606.0399780273438,588.25,602.77001953125,570.9926147460938,3428400
+2022-02-16,594.0599975585938,600.8099975585938,587.219970703125,597.2100219726562,565.725830078125,2293100
+2022-02-17,589.7000122070312,591.5800170898438,578.8900146484375,579.0,548.4757690429688,2142400
+2022-02-18,580.9400024414062,587.739990234375,573.280029296875,579.989990234375,549.4134521484375,1970800
+2022-02-22,579.989990234375,590.2100219726562,569.8099975585938,577.4600219726562,547.0169677734375,2020400
+2022-02-23,580.22998046875,585.0700073242188,564.739990234375,565.1900024414062,535.3937377929688,2241600
+2022-02-24,551.5800170898438,585.6900024414062,549.02001953125,580.0,549.423095703125,3531600
+2022-02-25,579.8300170898438,589.3800048828125,574.0,588.010009765625,557.0108032226562,2238000
+2022-02-28,581.0,592.2999877929688,576.3800048828125,587.4400024414062,556.4708862304688,2500500
+2022-03-01,584.7899780273438,587.6199951171875,565.2999877929688,570.1199951171875,540.0638427734375,2489800
+2022-03-02,574.52001953125,590.530029296875,573.5800170898438,585.780029296875,554.8983154296875,2177100
+2022-03-03,593.6799926757812,593.7000122070312,574.3300170898438,578.5999755859375,548.0968017578125,2645400
+2022-03-04,592.7899780273438,605.9099731445312,584.010009765625,595.989990234375,564.5699462890625,4475700
+2022-03-07,597.0800170898438,598.780029296875,570.0,570.7000122070312,540.6133422851562,2649400
+2022-03-08,572.1699829101562,596.0499877929688,563.6099853515625,575.9500122070312,545.5864868164062,2699300
+2022-03-09,588.7899780273438,601.6400146484375,587.0,597.02001953125,565.5457763671875,2256000
+2022-03-10,585.5599975585938,590.02001953125,576.3699951171875,587.72998046875,556.7454833984375,1932300
+2022-03-11,592.0,594.4299926757812,577.1199951171875,577.8499755859375,547.3863525390625,1981300
+2022-03-14,576.9600219726562,579.97998046875,564.75,567.7999877929688,537.8662109375,2523400
+2022-03-15,577.27001953125,596.760009765625,575.0399780273438,592.760009765625,561.5103759765625,2826000
+2022-03-16,596.6500244140625,607.7100219726562,584.0599975585938,607.1199951171875,575.11328125,2945400
+2022-03-17,604.719970703125,607.0,597.6300048828125,602.6699829101562,570.8978881835938,1817400
+2022-03-18,603.969970703125,613.2100219726562,595.989990234375,610.4099731445312,578.2298583984375,4153800
+2022-03-21,605.5999755859375,605.5999755859375,588.8599853515625,601.2899780273438,573.4423217773438,2578900
+2022-03-22,601.719970703125,613.5,599.3300170898438,611.3400268554688,583.0269165039062,1926200
+2022-03-23,608.0,611.3699951171875,599.1599731445312,599.3800048828125,571.6207885742188,1383900
+2022-03-24,606.6300048828125,627.219970703125,602.0,626.4299926757812,597.4180297851562,2601600
+2022-03-25,627.0800170898438,630.4099731445312,620.0700073242188,628.8699951171875,599.7449340820312,1453800
+2022-03-28,625.8800048828125,633.2999877929688,615.780029296875,632.8800048828125,603.5692749023438,1442700
+2022-03-29,640.0,645.3099975585938,630.0,641.469970703125,611.761474609375,2300100
+2022-03-30,638.8699951171875,644.2899780273438,627.3300170898438,631.0900268554688,601.8621826171875,1862600
+2022-03-31,630.47998046875,639.0,628.0499877929688,629.6799926757812,600.5175170898438,2173100
+2022-04-01,631.6900024414062,634.5700073242188,618.6900024414062,626.97998046875,597.9425659179688,1626700
+2022-04-04,626.4199829101562,636.719970703125,624.52001953125,634.8499755859375,605.4480590820312,1648400
+2022-04-05,629.5499877929688,632.260009765625,613.0,614.1199951171875,585.6781005859375,1977800
+2022-04-06,602.0800170898438,611.5900268554688,593.77001953125,602.0,574.1195068359375,2374200
+2022-04-07,599.8300170898438,607.6400146484375,593.239990234375,603.0499877929688,575.1207275390625,1658300
+2022-04-08,597.3800048828125,598.5900268554688,585.969970703125,587.0,559.8142700195312,2046400
+2022-04-11,582.5800170898438,589.280029296875,579.4299926757812,580.6099853515625,553.7200927734375,2351200
+2022-04-12,589.1099853515625,598.5900268554688,582.1699829101562,585.0700073242188,557.9734497070312,1735000
+2022-04-13,588.5,596.7100219726562,586.0499877929688,592.5399780273438,565.0975341796875,2026600
+2022-04-14,594.989990234375,597.0599975585938,572.8599853515625,573.8499755859375,547.273193359375,2738500
+2022-04-18,572.8499755859375,591.219970703125,572.8499755859375,586.5,559.3372802734375,2137500
+2022-04-19,579.3599853515625,598.7000122070312,579.3599853515625,597.6199951171875,569.9422607421875,1658100
+2022-04-20,604.2000122070312,613.4299926757812,595.1300048828125,597.719970703125,570.0376586914062,1392000
+2022-04-21,605.5399780273438,615.8699951171875,590.6599731445312,592.72998046875,565.2787475585938,2035200
+2022-04-22,590.1099853515625,598.739990234375,586.260009765625,586.9500122070312,559.7664794921875,2106400
+2022-04-25,581.489990234375,588.760009765625,571.1199951171875,587.8800048828125,560.6533813476562,2695900
+2022-04-26,583.7999877929688,585.4600219726562,559.7100219726562,560.0700073242188,534.13134765625,3580900
+2022-04-27,555.7899780273438,570.0800170898438,555.0,559.5399780273438,533.6259155273438,1931300
+2022-04-28,565.9400024414062,585.02001953125,557.969970703125,578.9400024414062,552.12744140625,2233400
+2022-04-29,572.6199951171875,578.280029296875,553.4000244140625,554.3900146484375,528.7144165039062,2610800
+2022-05-02,557.1400146484375,577.6400146484375,556.3800048828125,576.3499755859375,549.6572875976562,2672500
+2022-05-03,576.010009765625,586.75,571.77001953125,581.1699829101562,554.2540893554688,1706400
+2022-05-04,581.7899780273438,604.0700073242188,573.97998046875,603.6599731445312,575.7025146484375,2389600
+2022-05-05,594.22998046875,597.8699951171875,574.2899780273438,579.989990234375,553.1287231445312,3280600
+2022-05-06,574.9400024414062,589.97998046875,569.4299926757812,580.0999755859375,553.233642578125,2074500
+2022-05-09,572.8800048828125,578.0,560.27001953125,562.9199829101562,536.8492431640625,3007400
+2022-05-10,580.489990234375,591.1500244140625,571.7999877929688,581.3900146484375,554.4639892578125,2927100
+2022-05-11,574.5800170898438,584.6900024414062,565.8599853515625,567.1099853515625,540.8452758789062,2666000
+2022-05-12,563.4000244140625,573.6099853515625,558.260009765625,571.5700073242188,545.0987548828125,2551800
+2022-05-13,577.0499877929688,591.5900268554688,573.5,588.239990234375,560.9967041015625,1944900
+2022-05-16,584.3800048828125,589.1400146484375,577.6500244140625,582.6699829101562,555.6846313476562,1418900
+2022-05-17,595.4500122070312,609.0,593.6099853515625,608.1500244140625,579.984619140625,2467600
+2022-05-18,600.0,600.719970703125,566.1799926757812,570.5700073242188,544.1450805664062,3502400
+2022-05-19,558.0,560.75,538.9600219726562,546.2100219726562,520.9132690429688,3488400
+2022-05-20,553.9000244140625,554.989990234375,512.4400024414062,543.1900024414062,518.0331420898438,4028100
+2022-05-23,524.0,535.5700073242188,514.260009765625,526.3599853515625,501.9825439453125,5858600
+2022-05-24,526.6599731445312,528.8699951171875,516.1900024414062,524.2000122070312,499.922607421875,2506000
+2022-05-25,523.9000244140625,537.4500122070312,523.9000244140625,531.6300048828125,507.0085754394531,1784200
+2022-05-26,531.5399780273438,554.5700073242188,527.719970703125,550.6599731445312,525.1571655273438,3974300
+2022-05-27,562.0900268554688,585.4600219726562,560.010009765625,583.280029296875,556.2665405273438,3730100
+2022-05-31,584.5,587.030029296875,576.0,580.1300048828125,553.2623291015625,3000900
+2022-06-01,587.5800170898438,590.9400024414062,568.4299926757812,573.6199951171875,547.0537719726562,1834500
+2022-06-02,577.75,577.77001953125,568.1300048828125,576.739990234375,550.0293579101562,2948800
+2022-06-03,568.8699951171875,569.5999755859375,560.97998046875,563.3200073242188,537.2308959960938,2056200
+2022-06-06,571.52001953125,572.719970703125,557.5399780273438,561.22998046875,535.2376098632812,1455700
+2022-06-07,560.5399780273438,574.5399780273438,557.530029296875,572.989990234375,546.4529418945312,1589500
+2022-06-08,571.8200073242188,576.27001953125,562.1400146484375,565.3599853515625,539.1763305664062,2400400
+2022-06-09,561.1599731445312,573.6400146484375,555.9299926757812,556.219970703125,530.4596557617188,1878700
+2022-06-10,550.0900268554688,551.0399780273438,539.719970703125,541.27001953125,516.2020874023438,2401800
+2022-06-13,526.780029296875,533.0,516.02001953125,517.6199951171875,493.6473693847656,3161900
+2022-06-14,524.969970703125,524.969970703125,514.5900268554688,520.1699829101562,496.0792236328125,2438000
+2022-06-15,529.1500244140625,533.8300170898438,515.52001953125,526.7100219726562,502.3163757324219,1914100
+2022-06-16,511.95001220703125,514.4299926757812,492.2799987792969,497.17999267578125,474.1539611816406,3724400
+2022-06-17,495.0,500.3599853515625,487.8699951171875,498.6499938964844,475.555908203125,4350400
+2022-06-21,504.0799865722656,510.9100036621094,502.8900146484375,503.7699890136719,484.4217834472656,2190100
+2022-06-22,496.30999755859375,503.7699890136719,494.20001220703125,496.1000061035156,477.0464172363281,2472100
+2022-06-23,501.75,501.75,491.010009765625,496.5799865722656,477.5079345703125,1670700
+2022-06-24,505.0,511.79998779296875,501.45001220703125,509.0899963378906,489.5375061035156,2120100
+2022-06-27,513.7999877929688,514.0399780273438,502.82000732421875,505.7099914550781,486.28729248046875,1320700
+2022-06-28,512.6099853515625,514.1500244140625,498.1099853515625,498.45001220703125,479.30615234375,1566700
+2022-06-29,495.4800109863281,495.92999267578125,486.6700134277344,490.4100036621094,471.5749206542969,1444400
+2022-06-30,488.0299987792969,493.739990234375,480.7099914550781,485.80999755859375,467.1515808105469,1889000
+2022-07-01,479.4100036621094,484.2699890136719,469.42999267578125,477.8399963378906,459.4877014160156,2131500
+2022-07-05,472.0,476.92999267578125,463.9100036621094,476.29998779296875,458.0068359375,2071100
+2022-07-06,480.5299987792969,487.04998779296875,475.5,482.6099853515625,464.0744934082031,2297500
+2022-07-07,488.1099853515625,501.3900146484375,488.1099853515625,498.5400085449219,479.3927001953125,2131900
+2022-07-08,492.989990234375,499.6300048828125,490.0,498.69000244140625,479.53692626953125,1271300
+2022-07-11,489.489990234375,491.6199951171875,480.9800109863281,482.8599853515625,464.3149108886719,2144900
+2022-07-12,487.82000732421875,492.6000061035156,480.07000732421875,481.3699951171875,462.882080078125,2115900
+2022-07-13,474.9800109863281,485.6400146484375,472.2900085449219,481.7300109863281,463.22833251953125,1766500
+2022-07-14,482.45001220703125,486.67999267578125,473.42999267578125,484.6400146484375,466.0265808105469,1995700
+2022-07-15,490.8299865722656,494.739990234375,486.1300048828125,494.4599914550781,475.4693908691406,1871400
+2022-07-18,500.1600036621094,502.4100036621094,488.19000244140625,491.05999755859375,472.1999816894531,1804200
+2022-07-19,496.79998779296875,511.3500061035156,495.8900146484375,509.0,489.4509582519531,2725700
+2022-07-20,509.5400085449219,517.6099853515625,504.4700012207031,511.7699890136719,492.11456298828125,2741200
+2022-07-21,512.5499877929688,517.8099975585938,506.0199890136719,517.6799926757812,497.7975769042969,1391200
+2022-07-22,518.8099975585938,519.7899780273438,506.67999267578125,512.52001953125,492.8357849121094,1786700
+2022-07-25,510.4599914550781,513.3200073242188,506.5299987792969,513.1099853515625,493.40313720703125,1506100
+2022-07-26,514.6300048828125,516.8099975585938,508.9200134277344,511.0899963378906,491.4606628417969,1795800
+2022-07-27,518.2000122070312,530.1900024414062,516.9299926757812,527.7899780273438,507.5192565917969,2569900
+2022-07-28,528.5900268554688,536.52001953125,520.5800170898438,533.6099853515625,513.1156616210938,1486700
+2022-07-29,531.97998046875,537.8300170898438,530.27001953125,535.47998046875,514.9138793945312,1848200
+2022-08-01,531.4299926757812,539.7899780273438,530.4400024414062,536.3699951171875,515.769775390625,1148500
+2022-08-02,533.219970703125,539.2000122070312,527.22998046875,531.2100219726562,510.80792236328125,1307200
+2022-08-03,535.2899780273438,548.0,534.1199951171875,546.739990234375,525.741455078125,1922800
+2022-08-04,548.4099731445312,553.1500244140625,545.010009765625,552.7999877929688,531.5687255859375,1629300
+2022-08-05,544.9000244140625,552.0,543.280029296875,551.4400024414062,530.2608642578125,1435700
+2022-08-08,549.3499755859375,552.989990234375,538.739990234375,545.530029296875,524.5779418945312,1372200
+2022-08-09,539.0900268554688,539.3499755859375,527.75,532.7999877929688,512.3369140625,2007200
+2022-08-10,546.0599975585938,551.02001953125,539.239990234375,550.4099731445312,529.2705078125,1951900
+2022-08-11,553.9500122070312,557.77001953125,544.25,545.4299926757812,524.4818115234375,1426800
+2022-08-12,547.8099975585938,558.4099731445312,545.6500244140625,558.22998046875,536.7901000976562,1839900
+2022-08-15,554.22998046875,559.7899780273438,550.5,558.9600219726562,537.4921875,1432900
+2022-08-16,557.52001953125,557.9400024414062,546.010009765625,551.6500244140625,530.4629516601562,1478200
+2022-08-17,544.3699951171875,544.7100219726562,531.0399780273438,538.5900268554688,517.904541015625,1902200
+2022-08-18,543.4099731445312,560.5599975585938,541.6300048828125,558.4500122070312,537.001708984375,2345900
+2022-08-19,550.8599853515625,555.5800170898438,547.8699951171875,548.4299926757812,527.3665771484375,1692300
+2022-08-22,542.5700073242188,543.0900268554688,527.0499877929688,528.75,508.44244384765625,1855500
+2022-08-23,533.8499755859375,537.6199951171875,528.9099731445312,529.780029296875,509.43292236328125,900300
+2022-08-24,529.5599975585938,531.2999877929688,523.4400024414062,530.8400268554688,510.4521789550781,1188300
+2022-08-25,533.4500122070312,550.47998046875,532.260009765625,550.1300048828125,529.0012817382812,1734500
+2022-08-26,548.8400268554688,550.989990234375,520.0,520.8599853515625,500.8554382324219,2568200
+2022-08-29,520.0,522.739990234375,512.0,514.1799926757812,494.4319763183594,1658000
+2022-08-30,516.8400268554688,517.9099731445312,501.3900146484375,506.3900146484375,486.9411926269531,1828200
+2022-08-31,510.1600036621094,510.1600036621094,496.5400085449219,499.1099853515625,479.94073486328125,3244500
+2022-09-01,491.4700012207031,493.2900085449219,480.8399963378906,492.010009765625,473.11346435546875,3193000
+2022-09-02,518.0,519.8099975585938,498.29998779296875,500.2200012207031,481.0082092285156,4042600
+2022-09-06,498.5299987792969,504.0,490.3699951171875,498.20001220703125,479.06573486328125,2473800
+2022-09-07,502.9100036621094,509.42999267578125,499.0799865722656,505.1300048828125,485.72955322265625,2044000
+2022-09-08,502.6000061035156,512.739990234375,498.70001220703125,511.92999267578125,492.2684326171875,2253500
+2022-09-09,515.4400024414062,525.969970703125,515.4400024414062,522.4000244140625,502.3362731933594,2301900
+2022-09-12,526.75,531.260009765625,524.5599975585938,529.0599975585938,508.74053955078125,1815700
+2022-09-13,513.8400268554688,518.27001953125,501.67999267578125,503.6499938964844,484.306396484375,3513600
+2022-09-14,507.1300048828125,513.0,502.7699890136719,510.75,491.13372802734375,2060500
+2022-09-15,508.92999267578125,511.55999755859375,497.2799987792969,500.1400146484375,480.9312438964844,3657400
+2022-09-16,497.7200012207031,503.69000244140625,489.8599853515625,502.5,483.2005920410156,5901200
+2022-09-19,494.4200134277344,503.3900146484375,494.4200134277344,501.8399963378906,482.5659484863281,1794800
+2022-09-20,496.0,498.8299865722656,489.7200012207031,493.05999755859375,474.1231384277344,1713200
+2022-09-21,490.989990234375,499.8800048828125,481.7699890136719,482.1400146484375,467.5101318359375,2066900
+2022-09-22,482.42999267578125,483.2099914550781,473.0,477.6099853515625,463.1175842285156,2354000
+2022-09-23,474.95001220703125,477.989990234375,462.0,468.67999267578125,454.4585266113281,2964900
+2022-09-26,468.9800109863281,473.29998779296875,461.30999755859375,462.260009765625,448.23333740234375,1936100
+2022-09-27,469.54998779296875,469.8900146484375,456.510009765625,464.75,450.6477966308594,1785000
+2022-09-28,461.3399963378906,468.75,456.3500061035156,465.9599914550781,451.821044921875,2760500
+2022-09-29,460.8999938964844,461.3699951171875,444.8800048828125,450.1300048828125,436.471435546875,3999700
+2022-09-30,449.05999755859375,457.82000732421875,443.6400146484375,444.010009765625,430.5371398925781,2720200
+2022-10-03,449.239990234375,460.95001220703125,446.9700012207031,456.7799987792969,442.91961669921875,2147900
+2022-10-04,468.5,480.1600036621094,465.8599853515625,479.8599853515625,465.2992858886719,2727700
+2022-10-05,472.54998779296875,488.0899963378906,471.4599914550781,484.79998779296875,470.08941650390625,1849300
+2022-10-06,483.7900085449219,489.70001220703125,478.7200012207031,479.5,464.9501953125,1725000
+2022-10-07,472.3800048828125,473.3399963378906,459.0199890136719,460.4800109863281,446.50738525390625,2842500
+2022-10-10,460.0,460.1000061035156,431.8399963378906,437.70001220703125,424.4186096191406,3345400
+2022-10-11,435.20001220703125,438.70001220703125,425.5799865722656,430.760009765625,417.6891784667969,2804600
+2022-10-12,432.25,435.7200012207031,428.010009765625,430.57000732421875,417.5049133300781,1504600
+2022-10-13,417.4200134277344,443.7699890136719,415.07000732421875,437.9700012207031,424.68035888671875,2798000
+2022-10-14,443.2799987792969,443.9599914550781,426.4100036621094,427.1000061035156,414.1402282714844,2281600
+2022-10-17,439.54998779296875,441.239990234375,433.3900146484375,435.3699951171875,422.15924072265625,2412000
+2022-10-18,448.2099914550781,448.54998779296875,430.1600036621094,434.8299865722656,421.6356506347656,2034100
+2022-10-19,433.2300109863281,438.29998779296875,430.8800048828125,435.29998779296875,422.0914001464844,1270200
+2022-10-20,435.1300048828125,442.19000244140625,428.1400146484375,430.29998779296875,417.24310302734375,2340200
+2022-10-21,432.0899963378906,450.6600036621094,429.1700134277344,449.7300109863281,436.08355712890625,2698000
+2022-10-24,452.7300109863281,458.7900085449219,451.1099853515625,456.5199890136719,442.6675109863281,2528700
+2022-10-25,457.989990234375,464.260009765625,456.8299865722656,460.07000732421875,446.10980224609375,1824600
+2022-10-26,457.989990234375,471.760009765625,455.3399963378906,461.17999267578125,447.18609619140625,2929100
+2022-10-27,466.04998779296875,470.7699890136719,454.9100036621094,455.3999938964844,441.5815124511719,1851200
+2022-10-28,456.9599914550781,474.3399963378906,455.6499938964844,472.8999938964844,458.55047607421875,2309400
+2022-10-31,466.8500061035156,472.80999755859375,465.010009765625,470.1199951171875,455.8548583984375,1925900
+2022-11-01,475.79998779296875,476.8299865722656,463.1700134277344,467.8999938964844,453.70220947265625,1632400
+2022-11-02,470.2799987792969,480.45001220703125,455.7200012207031,456.0299987792969,442.1924133300781,2107000
+2022-11-03,450.94000244140625,452.8599853515625,441.3599853515625,444.1199951171875,430.6437683105469,2388700
+2022-11-04,456.8599853515625,468.8900146484375,453.2799987792969,465.29998779296875,451.1810607910156,2889100
+2022-11-07,466.7699890136719,477.739990234375,461.57000732421875,475.2200012207031,460.800048828125,1768700
+2022-11-08,481.25,488.79998779296875,473.5,482.1099853515625,467.48101806640625,2074300
+2022-11-09,478.5,479.0,469.0299987792969,469.4700012207031,455.2245788574219,2369500
+2022-11-10,491.0,507.1700134277344,487.19000244140625,506.57000732421875,491.19879150390625,3397000
+2022-11-11,504.79998779296875,519.0,502.0,518.0900268554688,502.3692626953125,2672800
+2022-11-14,515.3900146484375,525.02001953125,513.0,513.219970703125,497.64697265625,2160800
+2022-11-15,529.9600219726562,532.5700073242188,515.9099731445312,524.4199829101562,508.5071716308594,2331500
+2022-11-16,516.719970703125,518.5399780273438,510.2799987792969,511.7300109863281,496.2022399902344,2540500
+2022-11-17,505.0,512.739990234375,503.1400146484375,512.1099853515625,496.5707092285156,2037500
+2022-11-18,516.8699951171875,517.72998046875,511.0,515.1599731445312,499.52813720703125,1453600
+2022-11-21,512.9400024414062,520.8499755859375,511.1099853515625,517.4400024414062,501.7389831542969,1862200
+2022-11-22,522.969970703125,530.280029296875,519.010009765625,530.0499877929688,513.96630859375,1892000
+2022-11-23,530.3499755859375,541.47998046875,528.7999877929688,533.6400146484375,517.4473876953125,1396400
+2022-11-25,530.6900024414062,534.5800170898438,529.47998046875,529.9099731445312,513.83056640625,745500
+2022-11-28,525.239990234375,528.760009765625,516.239990234375,522.2100219726562,506.3642272949219,2350500
+2022-11-29,523.0,525.8499755859375,514.8300170898438,521.3900146484375,505.5691833496094,1269400
+2022-11-30,524.1099853515625,551.6599731445312,517.8300170898438,551.030029296875,534.3097534179688,4734900
+2022-12-01,551.030029296875,552.4199829101562,541.9600219726562,550.75,534.0382690429688,2300600
+2022-12-02,537.0499877929688,542.7000122070312,536.0800170898438,540.7999877929688,524.39013671875,1932000
+2022-12-05,537.77001953125,539.47998046875,525.489990234375,530.6400146484375,514.5383911132812,1854800
+2022-12-06,530.6500244140625,533.5700073242188,521.75,525.8200073242188,509.8647155761719,1965500
+2022-12-07,519.5999755859375,525.0,516.0499877929688,518.5,502.7668151855469,1652400
+2022-12-08,520.8099975585938,532.4199829101562,520.3800048828125,531.0800170898438,514.9650268554688,2751400
+2022-12-09,550.9400024414062,552.6400146484375,541.0,544.719970703125,528.1912231445312,3702800
+2022-12-12,544.75,556.8699951171875,542.239990234375,556.6300048828125,539.7398071289062,2341600
+2022-12-13,575.8200073242188,581.8400268554688,565.030029296875,571.0399780273438,553.7124633789062,4041400
+2022-12-14,568.5499877929688,585.6500244140625,567.72998046875,574.4400024414062,557.0093383789062,3521800
+2022-12-15,563.780029296875,566.489990234375,557.7000122070312,558.0,541.0682373046875,3687600
+2022-12-16,557.4500122070312,559.7999877929688,550.8699951171875,555.9099731445312,539.0416259765625,4954900
+2022-12-19,554.02001953125,556.47998046875,545.719970703125,549.6300048828125,537.3990478515625,2509200
+2022-12-20,545.1699829101562,549.0,540.9199829101562,544.02001953125,531.9139404296875,2983100
+2022-12-21,547.6699829101562,561.9099731445312,546.9500122070312,561.22998046875,548.7408447265625,2561900
+2022-12-22,553.3499755859375,554.9400024414062,547.2000122070312,553.0900268554688,540.7821044921875,2755300
+2022-12-23,550.0,553.6199951171875,547.4500122070312,552.4299926757812,540.13671875,1376100
+2022-12-27,551.5499877929688,558.1099853515625,546.9400024414062,553.5399780273438,541.2220458984375,1667700
+2022-12-28,551.6400146484375,557.77001953125,542.4500122070312,544.8900146484375,532.7645874023438,1541000
+2022-12-29,551.8499755859375,562.5999755859375,550.5,557.8099975585938,545.3970336914062,1817600
+2022-12-30,551.8200073242188,559.6500244140625,548.010009765625,559.1300048828125,546.6876220703125,1437600
+2023-01-03,565.0,567.5700073242188,550.7899780273438,553.47998046875,541.1633911132812,2017300
+2023-01-04,562.989990234375,568.1599731445312,556.030029296875,560.239990234375,547.77294921875,1707400
+2023-01-05,555.7100219726562,559.8400268554688,551.1199951171875,555.02001953125,542.6691284179688,1627700
+2023-01-06,563.1199951171875,591.0,562.2999877929688,588.4299926757812,575.3355712890625,3526100
+2023-01-09,592.2999877929688,601.6699829101562,560.5599975585938,576.8900146484375,564.052490234375,3773900
+2023-01-10,572.0,575.1300048828125,549.989990234375,574.9299926757812,562.1360473632812,4463500
+2023-01-11,573.0,578.3400268554688,566.8699951171875,578.1400146484375,565.274658203125,2250200
+2023-01-12,575.5900268554688,585.1099853515625,573.760009765625,581.9400024414062,568.9901123046875,1951400
+2023-01-13,577.1500244140625,581.9299926757812,576.6699829101562,579.0,566.115478515625,1964700
+2023-01-17,574.9000244140625,585.3599853515625,574.5399780273438,579.239990234375,566.35009765625,1583500
+2023-01-18,583.2100219726562,587.5599975585938,573.719970703125,574.2899780273438,561.5103149414062,1570300
+2023-01-19,569.1199951171875,570.0599975585938,560.3099975585938,563.219970703125,550.6865844726562,2269200
+2023-01-20,563.030029296875,571.3599853515625,559.1099853515625,570.780029296875,558.078369140625,2295000
+2023-01-23,572.0,584.7899780273438,569.780029296875,581.6300048828125,568.6869506835938,2342900
+2023-01-24,578.4400024414062,586.6900024414062,575.6300048828125,585.030029296875,572.0113525390625,1382500
+2023-01-25,577.6699829101562,586.969970703125,576.0399780273438,585.6799926757812,572.6468505859375,1376600
+2023-01-26,590.4099731445312,600.5599975585938,586.260009765625,598.5800170898438,585.259765625,2452500
+2023-01-27,593.3200073242188,599.25,590.1900024414062,590.989990234375,577.838623046875,1934400
+2023-01-30,583.0,589.6099853515625,579.760009765625,581.4500122070312,568.5110473632812,1698400
+2023-01-31,582.0700073242188,587.22998046875,580.739990234375,585.010009765625,571.9917602539062,2371900
+2023-02-01,583.5700073242188,608.2999877929688,582.7000122070312,602.75,589.3369140625,2655300
+2023-02-02,607.6300048828125,613.1400146484375,599.75,605.77001953125,592.2897338867188,2418800
+2023-02-03,598.0,608.0399780273438,596.25,597.6199951171875,584.321044921875,1909300
+2023-02-06,593.3400268554688,603.219970703125,592.260009765625,601.2999877929688,587.9191284179688,1870900
+2023-02-07,600.6599731445312,617.010009765625,599.719970703125,614.4500122070312,600.776611328125,2402500
+2023-02-08,606.6799926757812,610.1799926757812,600.6199951171875,601.7100219726562,588.3201293945312,1529000
+2023-02-09,612.5999755859375,614.9299926757812,595.47998046875,599.4099731445312,586.0712890625,1883700
+2023-02-10,596.3099975585938,598.4600219726562,589.6300048828125,593.25,580.0484008789062,2103500
+2023-02-13,595.0,601.47998046875,593.469970703125,601.1199951171875,587.7432250976562,1984700
+2023-02-14,594.1699829101562,605.5800170898438,593.3200073242188,602.3099975585938,588.90673828125,1757100
+2023-02-15,598.8599853515625,608.280029296875,596.7000122070312,607.6900024414062,594.1670532226562,1268300
+2023-02-16,600.75,608.9400024414062,599.5499877929688,600.5399780273438,587.1760864257812,1744900
+2023-02-17,600.0,600.8499755859375,592.4500122070312,595.5900268554688,582.3363037109375,1421500
+2023-02-21,590.0,593.0900268554688,579.8400268554688,581.5399780273438,568.5989379882812,2273700
+2023-02-22,582.25,583.0900268554688,572.0999755859375,576.1699829101562,563.3484497070312,2347500
+2023-02-23,585.75,585.9400024414062,573.6799926757812,583.7999877929688,570.8086547851562,1893900
+2023-02-24,577.530029296875,580.239990234375,573.6099853515625,577.75,564.8932495117188,1535300
+2023-02-27,585.8699951171875,589.7999877929688,584.260009765625,585.4500122070312,572.4219970703125,1832100
+2023-02-28,585.5599975585938,598.5800170898438,582.1799926757812,594.2899780273438,581.065185546875,2782200
+2023-03-01,594.0,598.2100219726562,590.2999877929688,593.5700073242188,580.3612670898438,1548400
+2023-03-02,589.3900146484375,600.9400024414062,586.1300048828125,598.6500244140625,585.3282470703125,2752500
+2023-03-03,617.7000122070312,635.72998046875,615.75,632.760009765625,618.6791381835938,4608800
+2023-03-06,635.0,644.0499877929688,631.72998046875,632.9199829101562,618.8355712890625,2498300
+2023-03-07,634.8699951171875,635.780029296875,623.510009765625,625.1500244140625,611.2385864257812,1933400
+2023-03-08,627.780029296875,632.72998046875,623.6699829101562,632.260009765625,618.1902465820312,2091200
+2023-03-09,630.0800170898438,642.4400024414062,621.8800048828125,622.52001953125,608.6669921875,2177500
+2023-03-10,628.1900024414062,630.1599731445312,612.8200073242188,614.8300170898438,601.1482543945312,2609800
+2023-03-13,607.0900268554688,624.3900146484375,606.8800048828125,616.469970703125,602.7516479492188,2236400
+2023-03-14,623.3900146484375,633.3699951171875,618.5,632.4600219726562,618.3858032226562,2589300
+2023-03-15,627.6699829101562,630.0700073242188,616.2000122070312,626.0399780273438,612.108642578125,2296300
+2023-03-16,621.8499755859375,637.0700073242188,617.8099975585938,636.5,622.3358764648438,3171600
+2023-03-17,636.5,639.5700073242188,627.0800170898438,630.969970703125,616.928955078125,7930300
+2023-03-20,632.739990234375,644.739990234375,631.5999755859375,643.7100219726562,629.3855590820312,2585700
+2023-03-21,643.0900268554688,646.5900268554688,634.3300170898438,636.75,627.0614013671875,2500000
+2023-03-22,636.9000244140625,648.5,630.6699829101562,630.9199829101562,621.320068359375,2579900
+2023-03-23,638.9000244140625,648.1799926757812,631.530029296875,639.22998046875,629.503662109375,2716200
+2023-03-24,638.030029296875,639.2999877929688,628.5499877929688,636.1699829101562,626.4901733398438,1722800
+2023-03-27,639.0,639.0999755859375,625.989990234375,626.8400268554688,617.30224609375,1470700
+2023-03-28,625.22998046875,626.5399780273438,618.8599853515625,624.7000122070312,615.1947631835938,1243900
+2023-03-29,632.780029296875,634.010009765625,624.6400146484375,625.5,615.9825439453125,2639500
+2023-03-30,632.72998046875,636.0499877929688,629.2999877929688,633.75,624.1070556640625,2152300
+2023-03-31,630.5399780273438,642.219970703125,625.9099731445312,641.5399780273438,631.7785034179688,2209700
+2023-04-03,639.0,643.9000244140625,636.4400024414062,642.469970703125,632.6943359375,1568200
+2023-04-04,643.1500244140625,644.239990234375,632.0,634.4099731445312,624.7569580078125,1342900
+2023-04-05,631.1400146484375,631.7000122070312,625.7000122070312,629.010009765625,619.4391479492188,1690800
+2023-04-06,624.1599731445312,628.4000244140625,618.969970703125,622.6400146484375,613.1661376953125,1449300
+2023-04-10,618.0499877929688,627.8699951171875,616.4500122070312,627.3900146484375,617.8438110351562,1540000
+2023-04-11,630.780029296875,630.8800048828125,620.8200073242188,621.5700073242188,612.1123657226562,1651800
+2023-04-12,627.3400268554688,627.52001953125,616.260009765625,616.7000122070312,607.31640625,1411200
+2023-04-13,619.0700073242188,626.5,617.1099853515625,624.239990234375,614.74169921875,1726500
+2023-04-14,620.47998046875,628.030029296875,615.2100219726562,619.5399780273438,610.1132202148438,1746500
+2023-04-17,618.6099853515625,628.3400268554688,617.8099975585938,627.3599853515625,617.8142700195312,1320100
+2023-04-18,631.6199951171875,635.5,627.1300048828125,632.3200073242188,622.6987915039062,1680600
+2023-04-19,626.7899780273438,636.7899780273438,625.5499877929688,634.5,624.8455810546875,1906000
+2023-04-20,627.8599853515625,642.72998046875,627.1400146484375,633.02001953125,623.3881225585938,2023900
+2023-04-21,630.5999755859375,633.7999877929688,621.989990234375,632.9000244140625,623.2699584960938,1480700
+2023-04-24,633.6400146484375,638.8499755859375,631.7899780273438,634.5399780273438,624.8849487304688,1233800
+2023-04-25,633.989990234375,635.989990234375,621.739990234375,622.02001953125,612.5554809570312,2367000
+2023-04-26,619.969970703125,623.1300048828125,613.510009765625,616.1900024414062,606.814208984375,1717900
+2023-04-27,616.1900024414062,620.0900268554688,603.22998046875,618.4099731445312,609.0003662109375,1825000
+2023-04-28,619.0700073242188,626.780029296875,614.5599975585938,626.5,616.9673461914062,1618300
+2023-05-01,626.5,638.989990234375,626.2000122070312,637.9500122070312,628.2431640625,1703000
+2023-05-02,625.760009765625,626.5,605.02001953125,612.3400268554688,603.0228271484375,2835700
+2023-05-03,616.9000244140625,621.9500122070312,612.4000244140625,613.2000122070312,603.8697509765625,1981600
+2023-05-04,610.0,613.9600219726562,601.2899780273438,610.1599731445312,600.8759155273438,1768400
+2023-05-05,615.9500122070312,631.469970703125,613.3699951171875,630.1199951171875,620.5322875976562,2486400
+2023-05-08,629.780029296875,630.72998046875,620.5800170898438,629.0599975585938,619.4883422851562,1393400
+2023-05-09,622.72998046875,624.0700073242188,615.8599853515625,618.510009765625,609.0989379882812,1699000
+2023-05-10,622.0599975585938,628.0,618.27001953125,626.27001953125,616.7409057617188,1917400
+2023-05-11,626.5800170898438,628.47998046875,617.989990234375,627.6699829101562,618.1195068359375,1443000
+2023-05-12,628.3800048828125,632.7000122070312,624.2100219726562,631.1500244140625,621.546630859375,1194200
+2023-05-15,631.8699951171875,640.02001953125,628.469970703125,639.7999877929688,630.0650024414062,1461400
+2023-05-16,640.4600219726562,646.9099731445312,638.72998046875,641.4400024414062,631.6800537109375,1496700
+2023-05-17,647.3499755859375,660.9000244140625,644.5800170898438,657.469970703125,647.4661254882812,2413300
+2023-05-18,656.0,679.3599853515625,656.0,677.9000244140625,667.5853271484375,2638900
+2023-05-19,680.0,684.9500122070312,678.4099731445312,682.25,671.8690795898438,2296400
+2023-05-22,681.4000244140625,684.6799926757812,674.1199951171875,678.3699951171875,668.048095703125,1779600
+2023-05-23,690.6400146484375,698.989990234375,682.02001953125,686.5,676.0543823242188,3608800
+2023-05-24,681.4400024414062,684.3099975585938,676.0599975585938,679.530029296875,669.1905517578125,2302100
+2023-05-25,699.4099731445312,732.3900146484375,690.77001953125,728.7999877929688,717.7107543945312,4926300
+2023-05-26,747.4299926757812,814.97998046875,747.02001953125,812.72998046875,800.3637084960938,8250000
+2023-05-30,835.1199951171875,921.780029296875,798.8099975585938,803.3400268554688,791.1166381835938,11691200
+2023-05-31,794.9000244140625,821.6699829101562,790.1300048828125,807.9600219726562,795.6663208007812,8999800
+2023-06-01,800.6199951171875,805.7899780273438,785.1599731445312,789.9500122070312,777.9303588867188,8079200
+2023-06-02,790.6400146484375,823.77001953125,787.2000122070312,812.0,799.6448364257812,6279700
+2023-06-05,809.2000122070312,809.2000122070312,794.47998046875,802.2999877929688,790.0924072265625,2622200
+2023-06-06,802.0,802.0,776.3800048828125,790.0,777.9795532226562,3782300
+2023-06-07,789.8200073242188,805.4500122070312,787.510009765625,792.6300048828125,780.569580078125,2895700
+2023-06-08,794.9099731445312,805.010009765625,788.780029296875,804.2000122070312,791.9635009765625,2190900
+2023-06-09,805.7999877929688,817.75,803.8800048828125,804.6199951171875,792.3771362304688,1924100
+2023-06-12,811.1199951171875,858.0,811.1199951171875,855.3599853515625,842.3450317382812,5106500
+2023-06-13,861.1300048828125,863.260009765625,841.0,851.1199951171875,838.1696166992188,3899000
+2023-06-14,855.9000244140625,888.5399780273438,847.219970703125,886.1799926757812,872.6961059570312,4352400
+2023-06-15,884.4099731445312,887.969970703125,871.02001953125,883.4299926757812,869.9879760742188,3381400
+2023-06-16,889.280029296875,889.9500122070312,865.4500122070312,868.1099853515625,854.9010620117188,6829200
+2023-06-20,862.6599731445312,877.0700073242188,861.010009765625,868.030029296875,854.8223266601562,2753500
+2023-06-21,860.0,866.0,844.5999755859375,847.6599731445312,839.20947265625,2322900
+2023-06-22,845.0900268554688,848.9099731445312,835.3099975585938,842.4299926757812,834.0316162109375,2346400
+2023-06-23,834.010009765625,836.02001953125,818.8499755859375,822.1500244140625,813.9537963867188,3740700
+2023-06-26,825.0,837.0,820.219970703125,821.6300048828125,813.43896484375,2137200
+2023-06-27,828.6799926757812,850.0,821.0,848.4000244140625,839.942138671875,2492300
+2023-06-28,838.72998046875,858.530029296875,837.0599975585938,847.9400024414062,839.4866943359375,1944500
+2023-06-29,854.4500122070312,862.8400268554688,846.4099731445312,862.5700073242188,853.9708251953125,2338600
+2023-06-30,868.52001953125,874.5700073242188,864.3300170898438,867.4299926757812,858.7824096679688,2313900
+2023-07-03,868.6199951171875,876.72998046875,864.9199829101562,876.4400024414062,867.7025756835938,903800
+2023-07-05,867.4000244140625,876.9000244140625,861.75,861.8599853515625,853.2678833007812,1444000
+2023-07-06,845.0,853.9000244140625,844.3300170898438,848.0,839.5460815429688,2393900
+2023-07-07,850.4299926757812,857.989990234375,844.6599731445312,846.75,838.3085327148438,1940100
+2023-07-10,848.280029296875,879.1699829101562,848.280029296875,877.72998046875,868.9796752929688,3062200
+2023-07-11,881.1099853515625,883.0,864.6300048828125,882.0499877929688,873.256591796875,2550400
+2023-07-12,889.0,897.5900268554688,882.0,889.9500122070312,881.077880859375,2819700
+2023-07-13,898.9400024414062,898.9400024414062,878.27001953125,890.3599853515625,881.4837646484375,2591200
+2023-07-14,886.1599731445312,903.3499755859375,886.1599731445312,888.5800170898438,879.7214965820312,1850300
+2023-07-17,891.010009765625,913.2100219726562,889.780029296875,910.3499755859375,901.2744750976562,2681900
+2023-07-18,905.97998046875,909.9000244140625,898.260009765625,903.4299926757812,894.4235229492188,2451800
+2023-07-19,897.27001953125,905.969970703125,885.6300048828125,901.3699951171875,892.384033203125,2411800
+2023-07-20,892.5399780273438,907.0,886.0,888.3400268554688,879.4839477539062,2826800
+2023-07-21,904.489990234375,911.1500244140625,893.8300170898438,896.75,887.8101196289062,7426100
+2023-07-24,900.7999877929688,905.4400024414062,894.22998046875,901.5900268554688,892.6018676757812,1999200
+2023-07-25,900.6199951171875,923.1799926757812,900.6199951171875,917.989990234375,908.8383178710938,2004200
+2023-07-26,909.0,910.6199951171875,887.6500244140625,893.0900268554688,884.1865844726562,1987700
+2023-07-27,908.5,909.8499755859375,886.0,893.530029296875,884.6221923828125,2192200
+2023-07-28,899.3200073242188,903.5599975585938,893.9500122070312,899.7899780273438,890.8197631835938,1879100
+2023-07-31,897.5,901.0,891.0,898.6500244140625,889.691162109375,1495200
+2023-08-01,898.97998046875,920.6199951171875,897.7000122070312,920.0,910.8283081054688,1968300
+2023-08-02,912.2999877929688,913.0,890.2899780273438,892.2999877929688,883.4044189453125,2687700
+2023-08-03,886.6199951171875,895.3300170898438,881.0800170898438,884.97998046875,876.1574096679688,1828100
+2023-08-04,884.97998046875,893.6199951171875,873.3699951171875,881.6500244140625,872.8606567382812,2115600
+2023-08-07,887.6799926757812,897.3699951171875,885.27001953125,897.0599975585938,888.1170043945312,1114600
+2023-08-08,890.0900268554688,890.5999755859375,873.4000244140625,883.1599731445312,874.3555297851562,1408100
+2023-08-09,882.719970703125,883.530029296875,848.719970703125,850.72998046875,842.2488403320312,2467200
+2023-08-10,853.1199951171875,861.5,837.0700073242188,842.9000244140625,834.4969482421875,2018600
+2023-08-11,834.010009765625,836.4000244140625,823.47998046875,829.760009765625,821.4879150390625,2032300
+2023-08-14,831.1300048828125,854.1799926757812,827.3800048828125,854.0999755859375,845.5852661132812,1768800
+2023-08-15,849.2100219726562,854.6199951171875,836.4600219726562,842.52001953125,834.1207885742188,1403500
+2023-08-16,847.7899780273438,854.5,831.9600219726562,832.989990234375,824.6857299804688,1600300
+2023-08-17,836.510009765625,839.4199829101562,827.010009765625,827.0999755859375,818.8544311523438,1922800
+2023-08-18,820.0,828.1699829101562,812.0,825.8400268554688,817.6069946289062,1775400
+2023-08-21,834.0599975585938,867.3400268554688,831.77001953125,865.1400146484375,856.5151977539062,3001200
+2023-08-22,873.4099731445312,874.75,850.8800048828125,855.7899780273438,847.2583618164062,1708200
+2023-08-23,850.77001953125,878.1900024414062,850.0,876.5800170898438,867.8411865234375,1969200
+2023-08-24,902.3499755859375,909.8599853515625,852.4600219726562,854.4600219726562,845.9417114257812,3093400
+2023-08-25,857.02001953125,869.4400024414062,837.6699829101562,851.8200073242188,843.3280029296875,2418100
+2023-08-28,856.3900146484375,864.1300048828125,847.1099853515625,861.0800170898438,852.4957275390625,1430600
+2023-08-29,858.4000244140625,892.8400268554688,856.4199829101562,889.9299926757812,881.0580444335938,2782200
+2023-08-30,892.3900146484375,898.7100219726562,879.1099853515625,892.280029296875,883.3847045898438,2323400
+2023-08-31,898.010009765625,923.6699829101562,893.77001953125,922.8900146484375,913.689453125,5520300
+2023-09-01,901.8699951171875,901.8699951171875,864.6599731445312,872.52001953125,863.8216552734375,6494200
+2023-09-05,869.510009765625,883.0,867.0,872.1699829101562,863.47509765625,2480800
+2023-09-06,872.5,877.3699951171875,866.739990234375,872.27001953125,863.5741577148438,2014200
+2023-09-07,859.5,861.6900024414062,840.52001953125,857.030029296875,848.486083984375,2778900
+2023-09-08,855.0,860.8300170898438,850.1199951171875,857.5499877929688,849.0008544921875,1681000
+2023-09-11,868.77001953125,869.0,845.6500244140625,859.1400146484375,850.5750122070312,1571000
+2023-09-12,850.239990234375,858.27001953125,841.6599731445312,844.52001953125,836.100830078125,1668000
+2023-09-13,847.1900024414062,859.1099853515625,844.239990234375,852.9299926757812,844.4269409179688,1741300
+2023-09-14,859.030029296875,876.6699829101562,855.0,871.6400146484375,862.950439453125,1964800
+2023-09-15,868.1599731445312,868.1599731445312,842.9000244140625,851.6799926757812,843.1893920898438,5010700
+2023-09-18,842.5800170898438,856.3300170898438,840.0,850.0,841.5261840820312,1654100
+2023-09-19,845.989990234375,851.030029296875,838.5,849.2000122070312,840.734130859375,1312600
+2023-09-20,849.989990234375,849.989990234375,830.3499755859375,830.5700073242188,826.7683715820312,1368100
+2023-09-21,795.1099853515625,822.5,795.0900268554688,808.3599853515625,804.6599731445312,5365400
+2023-09-22,811.239990234375,830.5800170898438,810.3800048828125,829.0800170898438,825.28515625,2776400
+2023-09-25,828.0,838.5599975585938,823.010009765625,833.8900146484375,830.0731811523438,1564800
+2023-09-26,829.1699829101562,830.27001953125,811.2100219726562,816.1900024414062,812.4541625976562,1764100
+2023-09-27,819.260009765625,823.6799926757812,804.3800048828125,816.8099975585938,813.0713500976562,1535200
+2023-09-28,820.1699829101562,838.8599853515625,814.6799926757812,832.0,828.1917724609375,1618000
+2023-09-29,836.4500122070312,844.0399780273438,822.9099731445312,830.5800170898438,826.7783203125,1647600
+2023-10-02,829.0599975585938,838.5599975585938,823.5,834.9500122070312,831.1282958984375,1467600
+2023-10-03,827.0,835.75,808.9099731445312,814.8300170898438,811.1004028320312,1876100
+2023-10-04,820.3300170898438,830.5800170898438,816.2999877929688,823.8099975585938,820.039306640625,1641700
+2023-10-05,820.1099853515625,828.6300048828125,815.47998046875,823.8599853515625,820.0890502929688,1147400
+2023-10-06,819.4000244140625,848.3900146484375,811.719970703125,845.260009765625,841.39111328125,2109800
+2023-10-09,840.4600219726562,856.6099853515625,837.8300170898438,855.8800048828125,851.9625244140625,1576000
+2023-10-10,857.1500244140625,872.5499877929688,855.719970703125,858.4099731445312,854.4808959960938,1471800
+2023-10-11,859.7100219726562,875.3400268554688,856.5499877929688,874.5599975585938,870.5570068359375,1433400
+2023-10-12,876.4299926757812,917.9299926757812,876.4299926757812,905.5999755859375,901.4548950195312,4387100
+2023-10-13,909.0,925.9099731445312,882.0900268554688,883.1799926757812,879.1375122070312,2831200
+2023-10-16,890.969970703125,915.7899780273438,890.969970703125,902.5700073242188,898.4387817382812,2115000
+2023-10-17,885.1500244140625,892.97998046875,866.0,884.4000244140625,880.3519897460938,3300800
+2023-10-18,879.9500122070312,895.6300048828125,875.2000122070312,887.030029296875,882.969970703125,2040400
+2023-10-19,887.02001953125,889.489990234375,865.6699829101562,867.8300170898438,863.8578491210938,2662000
+2023-10-20,874.9000244140625,874.9000244140625,851.8400268554688,853.6300048828125,849.7227783203125,2694600
+2023-10-23,857.9600219726562,873.5999755859375,842.8200073242188,862.219970703125,858.2734375,1645600
+2023-10-24,864.0,883.0,863.1199951171875,881.1099853515625,877.0770263671875,1497200
+2023-10-25,877.0700073242188,878.72998046875,846.0800170898438,849.6300048828125,845.7410888671875,2143200
+2023-10-26,847.9099731445312,854.4199829101562,818.3400268554688,826.75,822.9658203125,2791700
+2023-10-27,830.0,840.2100219726562,828.5399780273438,838.3599853515625,834.522705078125,1823600
+2023-10-30,841.0999755859375,849.4299926757812,827.1500244140625,841.25,837.3994750976562,2088900
+2023-10-31,843.8900146484375,845.5,832.5999755859375,841.3699951171875,837.5189208984375,1474700
+2023-11-01,842.0,853.8300170898438,835.5700073242188,852.9400024414062,849.0359497070312,1868400
+2023-11-02,862.0,880.5,860.0,871.2999877929688,867.3118896484375,1875900
+2023-11-03,877.5,887.5,871.0599975585938,882.6799926757812,878.6398315429688,1803100
+2023-11-06,881.5599975585938,885.8900146484375,871.2100219726562,880.8300170898438,876.79833984375,1287000
+2023-11-07,882.3200073242188,901.77001953125,876.1599731445312,897.8200073242188,893.7105712890625,1936500
+2023-11-08,900.0,912.9099731445312,899.0,911.1300048828125,906.9595947265625,1528000
+2023-11-09,912.5,929.7999877929688,908.5599975585938,911.3800048828125,907.20849609375,2448600
+2023-11-10,921.739990234375,958.9500122070312,918.2100219726562,957.52001953125,953.1372680664062,3627200
+2023-11-13,950.0499877929688,952.4000244140625,940.47998046875,946.9299926757812,942.5957641601562,1689300
+2023-11-14,962.3400268554688,976.77001953125,955.25,972.9600219726562,968.5066528320312,2388600
+2023-11-15,979.510009765625,981.75,966.9099731445312,975.4000244140625,970.9354858398438,1609900
+2023-11-16,964.0,968.7000122070312,950.52001953125,959.5499877929688,955.157958984375,2619800
+2023-11-17,958.2100219726562,983.8900146484375,951.0,977.72998046875,973.2547607421875,1978900
+2023-11-20,973.0,999.8699951171875,973.0,995.7100219726562,991.1525268554688,1867400
+2023-11-21,975.0,991.0,971.6300048828125,981.2000122070312,976.7089233398438,4334400
+2023-11-22,983.6900024414062,987.989990234375,971.0,972.0,967.551025390625,3374300
+2023-11-24,974.9600219726562,979.8599853515625,966.75,978.8699951171875,974.3895263671875,2315800
+2023-11-27,976.1500244140625,981.010009765625,949.3300170898438,950.239990234375,945.8905639648438,9696200
+2023-11-28,939.9400024414062,950.8599853515625,934.1599731445312,946.3499755859375,942.0183715820312,3902500
+2023-11-29,948.3400268554688,959.4299926757812,939.3699951171875,940.8300170898438,936.523681640625,3484300
+2023-11-30,941.0,942.4199829101562,918.3699951171875,925.72998046875,921.4927368164062,4957100
+2023-12-01,922.4600219726562,933.9000244140625,908.0,930.0,925.7432250976562,2960300
+2023-12-04,920.6400146484375,930.969970703125,916.4400024414062,923.969970703125,919.7407836914062,2500900
+2023-12-05,911.5999755859375,917.27001953125,905.8499755859375,913.1199951171875,908.9404907226562,3706600
+2023-12-06,920.3599853515625,920.969970703125,903.0999755859375,903.6400146484375,899.50390625,2481300
+2023-12-07,905.5399780273438,924.1199951171875,903.6400146484375,922.260009765625,918.0386962890625,4351700
+2023-12-08,927.8400268554688,950.72998046875,910.530029296875,944.2999877929688,939.977783203125,6963800
+2023-12-11,957.010009765625,1039.510009765625,956.0900268554688,1029.239990234375,1024.529052734375,10118400
+2023-12-12,1027.989990234375,1079.3900146484375,1024.5799560546875,1072.280029296875,1067.3720703125,9024200
+2023-12-13,1068.0,1099.780029296875,1062.5400390625,1089.68994140625,1084.7022705078125,7165400
+2023-12-14,1092.1800537109375,1121.4599609375,1090.280029296875,1106.489990234375,1101.4254150390625,6696400
+2023-12-15,1095.219970703125,1149.8800048828125,1094.6199951171875,1129.739990234375,1124.5689697265625,11848900
+2023-12-18,1120.800048828125,1151.8199462890625,1118.6400146484375,1147.0,1141.75,5474100
+2023-12-19,1142.0,1150.4599609375,1132.510009765625,1139.5799560546875,1139.5799560546875,3602000
+2023-12-20,1132.699951171875,1141.3599853515625,1109.260009765625,1110.3800048828125,1110.3800048828125,3452300
+2023-12-21,1132.6500244140625,1135.4200439453125,1115.0,1127.2900390625,1127.2900390625,2410600
+2023-12-22,1127.97998046875,1132.0,1113.530029296875,1121.97998046875,1121.97998046875,1907000
+2023-12-26,1124.239990234375,1135.5,1123.02001953125,1131.8900146484375,1131.8900146484375,1679300
+2023-12-27,1136.0,1139.5699462890625,1122.9599609375,1126.1700439453125,1126.1700439453125,2005500
+2023-12-28,1131.68994140625,1132.239990234375,1119.050048828125,1122.4100341796875,1122.4100341796875,2124700
+2023-12-29,1121.4599609375,1124.3800048828125,1114.6700439453125,1116.25,1116.25,2054900
+2024-01-02,1092.1199951171875,1102.0,1077.0899658203125,1085.3800048828125,1085.3800048828125,2883100
+2024-01-03,1070.199951171875,1075.0,1055.31005859375,1058.5799560546875,1058.5799560546875,3473500
+2024-01-04,1057.9599609375,1069.5,1047.3699951171875,1049.010009765625,1049.010009765625,2565800
+2024-01-05,1051.5999755859375,1055.4599609375,1041.510009765625,1049.280029296875,1049.280029296875,2247000
+2024-01-08,1056.5,1078.0,1052.0,1074.8499755859375,1074.8499755859375,3311000
+2024-01-09,1065.6199951171875,1088.550048828125,1064.7099609375,1082.489990234375,1082.489990234375,2322500
+2024-01-10,1080.3499755859375,1082.9599609375,1062.5999755859375,1080.5699462890625,1080.5699462890625,1764300
+2024-01-11,1084.3199462890625,1101.300048828125,1074.510009765625,1099.97998046875,1099.97998046875,2575700
+2024-01-12,1112.0999755859375,1115.68994140625,1100.010009765625,1107.6800537109375,1107.6800537109375,2687900
+2024-01-16,1112.3399658203125,1126.239990234375,1098.6300048828125,1114.9599609375,1114.9599609375,2614500
+2024-01-17,1106.2900390625,1113.1099853515625,1091.2900390625,1103.6700439453125,1103.6700439453125,1722245
diff --git a/datasets/stock/raw/BAC_stock_prices.csv b/datasets/stock/raw/BAC_stock_prices.csv
new file mode 100644
index 00000000..d0f21976
--- /dev/null
+++ b/datasets/stock/raw/BAC_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,17.079999923706055,17.15999984741211,16.8700008392334,17.010000228881836,14.059329986572266,118269200
+2014-01-22,17.079999923706055,17.149999618530273,17.0,17.149999618530273,14.175043106079102,68114400
+2014-01-23,17.06999969482422,17.09000015258789,16.739999771118164,16.860000610351562,13.935348510742188,123765900
+2014-01-24,16.670000076293945,16.719999313354492,16.450000762939453,16.450000762939453,13.59647274017334,112899300
+2014-01-27,16.3700008392334,16.540000915527344,16.059999465942383,16.309999465942383,13.480752944946289,134872600
+2014-01-28,16.450000762939453,16.760000228881836,16.3700008392334,16.729999542236328,13.827898979187012,92891300
+2014-01-29,16.549999237060547,16.850000381469727,16.489999771118164,16.68000030517578,13.786568641662598,130026900
+2014-01-30,16.809999465942383,16.989999771118164,16.770000457763672,16.93000030517578,13.993206977844238,91028200
+2014-01-31,16.719999313354492,16.979999542236328,16.610000610351562,16.75,13.844432830810547,139432100
+2014-02-03,16.770000457763672,16.8799991607666,16.299999237060547,16.350000381469727,13.513819694519043,159981200
+2014-02-04,16.489999771118164,16.559999465942383,16.260000228881836,16.350000381469727,13.513819694519043,125337000
+2014-02-05,16.309999465942383,16.450000762939453,16.149999618530273,16.399999618530273,13.555143356323242,110576200
+2014-02-06,16.450000762939453,16.729999542236328,16.440000534057617,16.690000534057617,13.794839859008789,110029100
+2014-02-07,16.81999969482422,16.8799991607666,16.6299991607666,16.81999969482422,13.902291297912598,122571100
+2014-02-10,16.709999084472656,16.729999542236328,16.600000381469727,16.719999313354492,13.819635391235352,95792500
+2014-02-11,16.729999542236328,16.920000076293945,16.639999389648438,16.8799991607666,13.951878547668457,92617500
+2014-02-12,16.8700008392334,16.90999984741211,16.649999618530273,16.75,13.844432830810547,96948900
+2014-02-13,16.649999618530273,16.81999969482422,16.6299991607666,16.75,13.844432830810547,95756900
+2014-02-14,16.739999771118164,16.760000228881836,16.649999618530273,16.700000762939453,13.803105354309082,100684300
+2014-02-18,16.700000762939453,16.739999771118164,16.469999313354492,16.469999313354492,13.613001823425293,121778600
+2014-02-19,16.3799991607666,16.450000762939453,16.18000030517578,16.200000762939453,13.389838218688965,137734500
+2014-02-20,16.219999313354492,16.360000610351562,16.18000030517578,16.299999237060547,13.472487449645996,107425900
+2014-02-21,16.290000915527344,16.489999771118164,16.25,16.290000915527344,13.464227676391602,106236900
+2014-02-24,16.299999237060547,16.6299991607666,16.299999237060547,16.530000686645508,13.662593841552734,102909600
+2014-02-25,16.5,16.559999465942383,16.31999969482422,16.34000015258789,13.505552291870117,81457000
+2014-02-26,16.360000610351562,16.399999618530273,16.1299991607666,16.329999923706055,13.497286796569824,89831600
+2014-02-27,16.270000457763672,16.489999771118164,16.209999084472656,16.489999771118164,13.629532814025879,71314500
+2014-02-28,16.489999771118164,16.649999618530273,16.350000381469727,16.530000686645508,13.662593841552734,126252100
+2014-03-03,16.299999237060547,16.40999984741211,16.190000534057617,16.299999237060547,13.472487449645996,87526800
+2014-03-04,16.479999542236328,16.739999771118164,16.43000030517578,16.729999542236328,13.827898979187012,100849900
+2014-03-05,16.790000915527344,17.309999465942383,16.780000686645508,17.25,14.26622200012207,207180000
+2014-03-06,17.420000076293945,17.6299991607666,17.309999465942383,17.350000381469727,14.348925590515137,138078900
+2014-03-07,17.540000915527344,17.59000015258789,17.25,17.329999923706055,14.33238697052002,109547100
+2014-03-10,17.270000457763672,17.469999313354492,17.25,17.469999313354492,14.448168754577637,81732700
+2014-03-11,17.510000228881836,17.520000457763672,17.25,17.270000457763672,14.282764434814453,90183400
+2014-03-12,17.18000030517578,17.329999923706055,17.06999969482422,17.280000686645508,14.291035652160645,83309200
+2014-03-13,17.34000015258789,17.469999313354492,17.06999969482422,17.15999984741211,14.191794395446777,100875700
+2014-03-14,17.079999923706055,17.219999313354492,16.760000228881836,16.799999237060547,13.894062995910645,131297200
+2014-03-17,16.979999542236328,17.170000076293945,16.969999313354492,17.110000610351562,14.150439262390137,79942200
+2014-03-18,17.139999389648438,17.219999313354492,17.06999969482422,17.190000534057617,14.21660327911377,67402400
+2014-03-19,17.15999984741211,17.489999771118164,17.1200008392334,17.440000534057617,14.423359870910645,105006500
+2014-03-20,17.440000534057617,18.0,17.43000030517578,17.920000076293945,14.820332527160645,167048700
+2014-03-21,18.030000686645508,18.030000686645508,17.559999465942383,17.559999465942383,14.522603034973145,155721000
+2014-03-24,17.6200008392334,17.649999618530273,17.299999237060547,17.3700008392334,14.36546802520752,118500000
+2014-03-25,17.489999771118164,17.579999923706055,17.200000762939453,17.209999084472656,14.233139991760254,98348600
+2014-03-26,17.3799991607666,17.399999618530273,17.18000030517578,17.18000030517578,14.208332061767578,97573700
+2014-03-27,17.280000686645508,17.489999771118164,16.829999923706055,17.010000228881836,14.067736625671387,175139500
+2014-03-28,17.09000015258789,17.149999618530273,16.850000381469727,16.979999542236328,14.042926788330078,79909500
+2014-03-31,17.149999618530273,17.270000457763672,17.1200008392334,17.200000762939453,14.224872589111328,62115800
+2014-04-01,17.280000686645508,17.399999618530273,17.260000228881836,17.34000015258789,14.340655326843262,57423800
+2014-04-02,17.350000381469727,17.3799991607666,17.1299991607666,17.229999542236328,14.249685287475586,65349000
+2014-04-03,17.209999084472656,17.239999771118164,17.030000686645508,17.149999618530273,14.183521270751953,56534500
+2014-04-04,17.209999084472656,17.219999313354492,16.700000762939453,16.719999313354492,13.827898025512695,110409600
+2014-04-07,16.690000534057617,16.700000762939453,16.190000534057617,16.3799991607666,13.546711921691895,129464900
+2014-04-08,16.3700008392334,16.5,16.25,16.440000534057617,13.596333503723145,75769700
+2014-04-09,16.549999237060547,16.6299991607666,16.350000381469727,16.6200008392334,13.745195388793945,83096400
+2014-04-10,16.6200008392334,16.6200008392334,16.100000381469727,16.1200008392334,13.331681251525879,98390900
+2014-04-11,15.859999656677246,16.1299991607666,15.619999885559082,15.770000457763672,13.042224884033203,133757100
+2014-04-14,16.049999237060547,16.219999313354492,15.779999732971191,16.0,13.232438087463379,99249400
+2014-04-15,16.09000015258789,16.40999984741211,15.960000038146973,16.389999389648438,13.554977416992188,134956600
+2014-04-16,16.200000762939453,16.219999313354492,15.779999732971191,16.1299991607666,13.339950561523438,172948900
+2014-04-17,16.139999389648438,16.25,15.930000305175781,16.149999618530273,13.356497764587402,104765500
+2014-04-21,16.149999618530273,16.170000076293945,16.030000686645508,16.09000015258789,13.306873321533203,51280500
+2014-04-22,16.09000015258789,16.34000015258789,16.040000915527344,16.290000915527344,13.472277641296387,77888900
+2014-04-23,16.299999237060547,16.399999618530273,16.229999542236328,16.3700008392334,13.538439750671387,52425600
+2014-04-24,16.43000030517578,16.5,16.209999084472656,16.34000015258789,13.513629913330078,73910900
+2014-04-25,16.100000381469727,16.229999542236328,15.930000305175781,15.949999809265137,13.191088676452637,84617700
+2014-04-28,15.329999923706055,15.40999984741211,14.859999656677246,14.949999809265137,12.364063262939453,344935200
+2014-04-29,15.039999961853027,15.300000190734863,14.90999984741211,15.239999771118164,12.603898048400879,155495000
+2014-04-30,15.260000228881836,15.270000457763672,15.130000114440918,15.140000343322754,12.521196365356445,82359700
+2014-05-01,15.140000343322754,15.220000267028809,15.029999732971191,15.09000015258789,12.47984790802002,68368300
+2014-05-02,15.180000305175781,15.289999961853027,15.100000381469727,15.25,12.61216926574707,73562900
+2014-05-05,15.079999923706055,15.130000114440918,15.020000457763672,15.079999923706055,12.471573829650879,51669100
+2014-05-06,15.029999732971191,15.029999732971191,14.720000267028809,14.729999542236328,12.182112693786621,96268300
+2014-05-07,14.859999656677246,14.920000076293945,14.75,14.800000190734863,12.240004539489746,91733000
+2014-05-08,14.850000381469727,15.039999961853027,14.800000190734863,14.930000305175781,12.347524642944336,65232700
+2014-05-09,14.949999809265137,14.989999771118164,14.670000076293945,14.739999771118164,12.190383911132812,86751600
+2014-05-12,14.789999961853027,15.100000381469727,14.789999961853027,15.069999694824219,12.463300704956055,70669900
+2014-05-13,15.039999961853027,15.100000381469727,14.9399995803833,15.029999732971191,12.430222511291504,58469100
+2014-05-14,14.989999771118164,15.020000457763672,14.8100004196167,14.84000015258789,12.273088455200195,52431900
+2014-05-15,14.819999694824219,14.829999923706055,14.390000343322754,14.550000190734863,12.033248901367188,104193000
+2014-05-16,14.510000228881836,14.539999961853027,14.369999885559082,14.510000228881836,12.000170707702637,80476100
+2014-05-19,14.430000305175781,14.699999809265137,14.380000114440918,14.670000076293945,12.13249397277832,51034700
+2014-05-20,14.649999618530273,14.6899995803833,14.479999542236328,14.529999732971191,12.016706466674805,60108200
+2014-05-21,14.59000015258789,14.710000038146973,14.5,14.609999656677246,12.08287239074707,64808600
+2014-05-22,14.579999923706055,14.720000267028809,14.550000190734863,14.710000038146973,12.165574073791504,51929400
+2014-05-23,14.710000038146973,14.8100004196167,14.649999618530273,14.720000267028809,12.173845291137695,51648900
+2014-05-27,15.0,15.3100004196167,14.979999542236328,15.220000267028809,12.587357521057129,125398900
+2014-05-28,15.270000457763672,15.279999732971191,15.029999732971191,15.140000343322754,12.521196365356445,72481700
+2014-05-29,15.119999885559082,15.210000038146973,15.100000381469727,15.149999618530273,12.529467582702637,39423000
+2014-05-30,15.119999885559082,15.229999542236328,15.069999694824219,15.140000343322754,12.521196365356445,45787100
+2014-06-02,15.15999984741211,15.279999732971191,15.050000190734863,15.260000228881836,12.620438575744629,46374000
+2014-06-03,15.199999809265137,15.279999732971191,15.109999656677246,15.210000038146973,12.579087257385254,49025400
+2014-06-04,15.1899995803833,15.260000228881836,15.149999618530273,15.210000038146973,12.579087257385254,39757300
+2014-06-05,15.279999732971191,15.479999542236328,15.220000267028809,15.430000305175781,12.76103401184082,60300500
+2014-06-06,15.449999809265137,15.649999618530273,15.430000305175781,15.59000015258789,12.893355369567871,73930500
+2014-06-09,15.600000381469727,15.880000114440918,15.600000381469727,15.84000015258789,13.100116729736328,78647900
+2014-06-10,15.779999732971191,15.9399995803833,15.729999542236328,15.920000076293945,13.166276931762695,49852900
+2014-06-11,15.6899995803833,15.819999694824219,15.550000190734863,15.59000015258789,12.893355369567871,73729300
+2014-06-12,15.569999694824219,15.65999984741211,15.380000114440918,15.420000076293945,12.752761840820312,66173200
+2014-06-13,15.460000038146973,15.550000190734863,15.329999923706055,15.4399995803833,12.769304275512695,61588100
+2014-06-16,15.300000190734863,15.3100004196167,15.180000305175781,15.279999732971191,12.636983871459961,55425400
+2014-06-17,15.270000457763672,15.619999885559082,15.260000228881836,15.59000015258789,12.893355369567871,58011600
+2014-06-18,15.630000114440918,15.6899995803833,15.4399995803833,15.649999618530273,12.94297981262207,70220300
+2014-06-19,15.65999984741211,15.670000076293945,15.5,15.550000190734863,12.86027717590332,40953900
+2014-06-20,15.630000114440918,15.630000114440918,15.4399995803833,15.449999809265137,12.785794258117676,54765300
+2014-06-23,15.470000267028809,15.649999618530273,15.380000114440918,15.640000343322754,12.943035125732422,58492200
+2014-06-24,15.5600004196167,15.699999809265137,15.4399995803833,15.489999771118164,12.81889820098877,73262500
+2014-06-25,15.449999809265137,15.489999771118164,15.279999732971191,15.470000267028809,12.802349090576172,71766400
+2014-06-26,15.4399995803833,15.529999732971191,15.270000457763672,15.40999984741211,12.752694129943848,68519600
+2014-06-27,15.380000114440918,15.420000076293945,15.3100004196167,15.329999923706055,12.686488151550293,58149200
+2014-06-30,15.3100004196167,15.449999809265137,15.289999961853027,15.369999885559082,12.719592094421387,47274500
+2014-07-01,15.380000114440918,15.649999618530273,15.380000114440918,15.600000381469727,12.909932136535645,74193500
+2014-07-02,15.779999732971191,16.030000686645508,15.760000228881836,15.850000381469727,13.116820335388184,87685800
+2014-07-03,16.06999969482422,16.229999542236328,16.0,16.030000686645508,13.265780448913574,70582300
+2014-07-07,15.989999771118164,16.0,15.829999923706055,15.9399995803833,13.191301345825195,62437100
+2014-07-08,15.819999694824219,15.829999923706055,15.520000457763672,15.579999923706055,12.893378257751465,73343400
+2014-07-09,15.619999885559082,15.6899995803833,15.539999961853027,15.600000381469727,12.909932136535645,46415800
+2014-07-10,15.329999923706055,15.529999732971191,15.25,15.4399995803833,12.777522087097168,61458500
+2014-07-11,15.390000343322754,15.430000305175781,15.300000190734863,15.380000114440918,12.727865219116211,56849400
+2014-07-14,15.619999885559082,15.670000076293945,15.520000457763672,15.569999694824219,12.885104179382324,59181700
+2014-07-15,15.75,15.850000381469727,15.65999984741211,15.8100004196167,13.083718299865723,99946700
+2014-07-16,15.65999984741211,15.65999984741211,15.430000305175781,15.510000228881836,12.83545207977295,123711700
+2014-07-17,15.449999809265137,15.479999542236328,15.130000114440918,15.199999809265137,12.57890796661377,114839900
+2014-07-18,15.270000457763672,15.5,15.25,15.489999771118164,12.81889820098877,74859200
+2014-07-21,15.420000076293945,15.550000190734863,15.359999656677246,15.520000457763672,12.843728065490723,61802200
+2014-07-22,15.59000015258789,15.619999885559082,15.470000267028809,15.520000457763672,12.843728065490723,58331100
+2014-07-23,15.520000457763672,15.630000114440918,15.510000228881836,15.520000457763672,12.843728065490723,47253300
+2014-07-24,15.5600004196167,15.640000343322754,15.550000190734863,15.619999885559082,12.926483154296875,46549800
+2014-07-25,15.59000015258789,15.630000114440918,15.550000190734863,15.59000015258789,12.901654243469238,35627200
+2014-07-28,15.59000015258789,15.609999656677246,15.460000038146973,15.5,12.827176094055176,39313000
+2014-07-29,15.520000457763672,15.529999732971191,15.34000015258789,15.34000015258789,12.6947660446167,51480500
+2014-07-30,15.430000305175781,15.670000076293945,15.3100004196167,15.579999923706055,12.893378257751465,83243100
+2014-07-31,15.4399995803833,15.550000190734863,15.25,15.25,12.620285987854004,70677300
+2014-08-01,15.180000305175781,15.390000343322754,14.84000015258789,14.979999542236328,12.396842956542969,115978900
+2014-08-04,15.069999694824219,15.119999885559082,14.979999542236328,15.050000190734863,12.454771041870117,51954700
+2014-08-05,15.010000228881836,15.199999809265137,14.899999618530273,15.0,12.413394927978516,65071500
+2014-08-06,15.140000343322754,15.359999656677246,15.140000343322754,15.199999809265137,12.57890796661377,95977900
+2014-08-07,15.4399995803833,15.4399995803833,15.09000015258789,15.119999885559082,12.512700080871582,80058300
+2014-08-08,15.079999923706055,15.199999809265137,14.989999771118164,15.199999809265137,12.57890796661377,54495000
+2014-08-11,15.260000228881836,15.270000457763672,15.149999618530273,15.220000267028809,12.595458030700684,41545100
+2014-08-12,15.180000305175781,15.300000190734863,15.149999618530273,15.210000038146973,12.587180137634277,33674400
+2014-08-13,15.25,15.289999961853027,15.199999809265137,15.25,12.620285987854004,34394600
+2014-08-14,15.260000228881836,15.319999694824219,15.260000228881836,15.319999694824219,12.678214073181152,29934600
+2014-08-15,15.34000015258789,15.40999984741211,15.140000343322754,15.220000267028809,12.595458030700684,61535500
+2014-08-18,15.279999732971191,15.449999809265137,15.270000457763672,15.449999809265137,12.785794258117676,54968600
+2014-08-19,15.520000457763672,15.649999618530273,15.4399995803833,15.449999809265137,12.785794258117676,44825500
+2014-08-20,15.40999984741211,15.630000114440918,15.369999885559082,15.520000457763672,12.843728065490723,57825000
+2014-08-21,15.6899995803833,16.219999313354492,15.619999885559082,16.15999984741211,13.373361587524414,177294400
+2014-08-22,16.15999984741211,16.290000915527344,16.049999237060547,16.1299991607666,13.34853744506836,107641800
+2014-08-25,16.270000457763672,16.399999618530273,16.200000762939453,16.290000915527344,13.48094654083252,89396500
+2014-08-26,16.34000015258789,16.459999084472656,16.31999969482422,16.329999923706055,13.514050483703613,73323400
+2014-08-27,16.3700008392334,16.389999389648438,16.139999389648438,16.200000762939453,13.406468391418457,63061800
+2014-08-28,16.100000381469727,16.100000381469727,15.989999771118164,16.010000228881836,13.249229431152344,62170400
+2014-08-29,16.049999237060547,16.139999389648438,16.020000457763672,16.09000015258789,13.315435409545898,50106600
+2014-09-02,16.139999389648438,16.280000686645508,16.059999465942383,16.270000457763672,13.464395523071289,59400400
+2014-09-03,16.270000457763672,16.280000686645508,16.040000915527344,16.100000381469727,13.36478042602539,67418900
+2014-09-04,16.100000381469727,16.270000457763672,16.040000915527344,16.110000610351562,13.373086929321289,56378600
+2014-09-05,16.049999237060547,16.06999969482422,15.899999618530273,16.020000457763672,13.298373222351074,80974900
+2014-09-08,16.190000534057617,16.3700008392334,16.149999618530273,16.350000381469727,13.572312355041504,99411200
+2014-09-09,16.25,16.260000228881836,16.100000381469727,16.139999389648438,13.39798641204834,82428900
+2014-09-10,16.15999984741211,16.399999618530273,16.1299991607666,16.360000610351562,13.580610275268555,75656100
+2014-09-11,16.31999969482422,16.6299991607666,16.299999237060547,16.56999969482422,13.75493335723877,106598100
+2014-09-12,16.6200008392334,16.829999923706055,16.610000610351562,16.790000915527344,13.937560081481934,116306800
+2014-09-15,16.799999237060547,16.93000030517578,16.6200008392334,16.739999771118164,13.8960542678833,87306900
+2014-09-16,16.670000076293945,16.84000015258789,16.670000076293945,16.709999084472656,13.871149063110352,65017200
+2014-09-17,16.709999084472656,16.93000030517578,16.68000030517578,16.770000457763672,13.920957565307617,82902700
+2014-09-18,16.8799991607666,17.149999618530273,16.8700008392334,17.040000915527344,14.145085334777832,111923200
+2014-09-19,17.149999618530273,17.170000076293945,16.8799991607666,16.950000762939453,14.070380210876465,88455000
+2014-09-22,17.09000015258789,17.170000076293945,16.989999771118164,17.030000686645508,14.136785507202148,109276700
+2014-09-23,17.049999237060547,17.200000762939453,17.030000686645508,17.049999237060547,14.1533842086792,91921900
+2014-09-24,17.1200008392334,17.190000534057617,16.969999313354492,17.18000030517578,14.261301040649414,86396100
+2014-09-25,17.15999984741211,17.18000030517578,16.850000381469727,16.850000381469727,13.987366676330566,104522500
+2014-09-26,16.90999984741211,17.049999237060547,16.889999389648438,17.030000686645508,14.136785507202148,66785900
+2014-09-29,16.90999984741211,17.049999237060547,16.8799991607666,17.010000228881836,14.120182991027832,68038300
+2014-09-30,17.079999923706055,17.110000610351562,16.969999313354492,17.049999237060547,14.1533842086792,82217400
+2014-10-01,17.06999969482422,17.09000015258789,16.799999237060547,16.81999969482422,13.962464332580566,91235900
+2014-10-02,16.860000610351562,16.989999771118164,16.6299991607666,16.8799991607666,14.01226806640625,118018800
+2014-10-03,17.110000610351562,17.299999237060547,17.059999465942383,17.290000915527344,14.352616310119629,110840600
+2014-10-06,17.3700008392334,17.40999984741211,17.219999313354492,17.290000915527344,14.352616310119629,66212100
+2014-10-07,17.18000030517578,17.200000762939453,16.8799991607666,16.8799991607666,14.01226806640625,91396300
+2014-10-08,16.8799991607666,17.1200008392334,16.719999313354492,17.1200008392334,14.211494445800781,101266800
+2014-10-09,17.040000915527344,17.110000610351562,16.549999237060547,16.59000015258789,13.771536827087402,121363100
+2014-10-10,16.520000457763672,16.770000457763672,16.360000610351562,16.479999542236328,13.68022632598877,129552700
+2014-10-13,16.479999542236328,16.670000076293945,16.399999618530273,16.399999618530273,13.613815307617188,92674100
+2014-10-14,16.510000228881836,16.6299991607666,16.360000610351562,16.520000457763672,13.713428497314453,97451900
+2014-10-15,16.229999542236328,16.239999771118164,15.430000305175781,15.760000228881836,13.082545280456543,216591800
+2014-10-16,15.609999656677246,16.25,15.520000457763672,16.079999923706055,13.348177909851074,148199400
+2014-10-17,16.25,16.40999984741211,16.15999984741211,16.209999084472656,13.456095695495605,94339200
+2014-10-20,16.200000762939453,16.329999923706055,16.15999984741211,16.260000228881836,13.497600555419922,76510700
+2014-10-21,16.43000030517578,16.610000610351562,16.309999465942383,16.600000381469727,13.77983570098877,78287300
+2014-10-22,16.59000015258789,16.700000762939453,16.3700008392334,16.399999618530273,13.613815307617188,85199800
+2014-10-23,16.579999923706055,16.729999542236328,16.520000457763672,16.600000381469727,13.77983570098877,68436600
+2014-10-24,16.6299991607666,16.719999313354492,16.559999465942383,16.719999313354492,13.879451751708984,41951400
+2014-10-27,16.68000030517578,16.690000534057617,16.5,16.59000015258789,13.771536827087402,51500000
+2014-10-28,16.6200008392334,16.799999237060547,16.610000610351562,16.799999237060547,13.945860862731934,71850800
+2014-10-29,16.770000457763672,17.020000457763672,16.709999084472656,16.989999771118164,14.103583335876465,99875700
+2014-10-30,16.959999084472656,17.1200008392334,16.84000015258789,17.030000686645508,14.136785507202148,72579100
+2014-10-31,17.170000076293945,17.219999313354492,17.100000381469727,17.15999984741211,14.244701385498047,82788900
+2014-11-03,17.18000030517578,17.350000381469727,17.100000381469727,17.270000457763672,14.336010932922363,64050700
+2014-11-04,17.219999313354492,17.299999237060547,17.020000457763672,17.209999084472656,14.286202430725098,53515400
+2014-11-05,17.31999969482422,17.3700008392334,17.209999084472656,17.34000015258789,14.394121170043945,58608200
+2014-11-06,17.34000015258789,17.399999618530273,17.280000686645508,17.360000610351562,14.410724639892578,57339200
+2014-11-07,17.309999465942383,17.3799991607666,17.219999313354492,17.360000610351562,14.410724639892578,53907800
+2014-11-10,17.360000610351562,17.399999618530273,17.299999237060547,17.3700008392334,14.419022560119629,54261100
+2014-11-11,17.3700008392334,17.459999084472656,17.299999237060547,17.31999969482422,14.377519607543945,62236000
+2014-11-12,17.239999771118164,17.299999237060547,17.06999969482422,17.290000915527344,14.352616310119629,48669100
+2014-11-13,17.290000915527344,17.299999237060547,17.1200008392334,17.219999313354492,14.294507026672363,50586300
+2014-11-14,17.170000076293945,17.25,17.100000381469727,17.139999389648438,14.228100776672363,41144600
+2014-11-17,17.059999465942383,17.139999389648438,16.969999313354492,17.09000015258789,14.18659496307373,43393300
+2014-11-18,17.06999969482422,17.219999313354492,17.059999465942383,17.139999389648438,14.228100776672363,39490700
+2014-11-19,17.149999618530273,17.149999618530273,17.010000228881836,17.059999465942383,14.161685943603516,49441600
+2014-11-20,16.959999084472656,17.010000228881836,16.829999923706055,17.0,14.111878395080566,49652100
+2014-11-21,17.149999618530273,17.190000534057617,17.059999465942383,17.1200008392334,14.211494445800781,63000000
+2014-11-24,17.15999984741211,17.280000686645508,17.079999923706055,17.18000030517578,14.261301040649414,52785700
+2014-11-25,17.229999542236328,17.260000228881836,17.079999923706055,17.100000381469727,14.194892883300781,44786300
+2014-11-26,17.1200008392334,17.149999618530273,17.040000915527344,17.110000610351562,14.203193664550781,27310300
+2014-11-28,17.06999969482422,17.149999618530273,17.030000686645508,17.040000915527344,14.145085334777832,27834900
+2014-12-01,16.920000076293945,16.940000534057617,16.729999542236328,16.790000915527344,13.937560081481934,61173100
+2014-12-02,16.8700008392334,17.149999618530273,16.860000610351562,17.149999618530273,14.236397743225098,62945200
+2014-12-03,17.100000381469727,17.299999237060547,17.059999465942383,17.290000915527344,14.394583702087402,70104200
+2014-12-04,17.239999771118164,17.34000015258789,17.1299991607666,17.209999084472656,14.327973365783691,49412800
+2014-12-05,17.40999984741211,17.709999084472656,17.350000381469727,17.68000030517578,14.719271659851074,131824000
+2014-12-08,17.65999984741211,17.8700008392334,17.510000228881836,17.65999984741211,14.702622413635254,101035100
+2014-12-09,17.18000030517578,17.59000015258789,17.170000076293945,17.559999465942383,14.619363784790039,95939400
+2014-12-10,17.479999542236328,17.68000030517578,17.3700008392334,17.3799991607666,14.469511985778809,103611100
+2014-12-11,17.440000534057617,17.649999618530273,17.440000534057617,17.469999313354492,14.544438362121582,80173200
+2014-12-12,17.469999313354492,17.469999313354492,17.1299991607666,17.1299991607666,14.261374473571777,88886700
+2014-12-15,17.299999237060547,17.309999465942383,16.760000228881836,16.850000381469727,14.028265953063965,101305300
+2014-12-16,16.739999771118164,17.190000534057617,16.59000015258789,16.719999313354492,13.92003345489502,96112000
+2014-12-17,16.8700008392334,17.270000457763672,16.81999969482422,17.260000228881836,14.369607925415039,92164100
+2014-12-18,17.469999313354492,17.530000686645508,17.34000015258789,17.530000686645508,14.59438705444336,79334000
+2014-12-19,17.489999771118164,17.700000762939453,17.489999771118164,17.6200008392334,14.669320106506348,105588200
+2014-12-22,17.649999618530273,17.729999542236328,17.549999237060547,17.709999084472656,14.744246482849121,70969300
+2014-12-23,17.829999923706055,17.989999771118164,17.780000686645508,17.93000030517578,14.927408218383789,94405200
+2014-12-24,17.969999313354492,18.100000381469727,17.920000076293945,17.979999542236328,14.96903133392334,35091300
+2014-12-26,18.020000457763672,18.049999237060547,17.950000762939453,17.979999542236328,14.96903133392334,34362500
+2014-12-29,17.969999313354492,18.190000534057617,17.90999984741211,18.110000610351562,15.077260971069336,58370900
+2014-12-30,18.040000915527344,18.18000030517578,18.010000228881836,18.1299991607666,15.093913078308105,41433500
+2014-12-31,18.190000534057617,18.209999084472656,17.889999389648438,17.889999389648438,14.89410400390625,57819600
+2015-01-02,17.989999771118164,18.030000686645508,17.68000030517578,17.899999618530273,14.902425765991211,48951100
+2015-01-05,17.790000915527344,17.809999465942383,17.290000915527344,17.3799991607666,14.469511985778809,105605500
+2015-01-06,17.420000076293945,17.440000534057617,16.780000686645508,16.860000610351562,14.036589622497559,144912400
+2015-01-07,17.139999389648438,17.18000030517578,16.8700008392334,16.940000534057617,14.103192329406738,104603800
+2015-01-08,17.15999984741211,17.34000015258789,17.100000381469727,17.290000915527344,14.394583702087402,73388500
+2015-01-09,17.3799991607666,17.3799991607666,16.950000762939453,16.979999542236328,14.136493682861328,84144600
+2015-01-12,17.020000457763672,17.030000686645508,16.65999984741211,16.68000030517578,13.886728286743164,92762500
+2015-01-13,16.81999969482422,16.889999389648438,16.31999969482422,16.450000762939453,13.69525146484375,100845400
+2015-01-14,16.0,16.219999313354492,15.770000457763672,16.040000915527344,13.35390853881836,164779800
+2015-01-15,15.59000015258789,15.760000228881836,15.149999618530273,15.199999809265137,12.654576301574707,193241300
+2015-01-16,15.15999984741211,15.399999618530273,14.970000267028809,15.380000114440918,12.80443000793457,149802000
+2015-01-20,15.59000015258789,15.630000114440918,15.199999809265137,15.260000228881836,12.704527854919434,123402800
+2015-01-21,15.279999732971191,15.569999694824219,15.149999618530273,15.40999984741211,12.829411506652832,101054200
+2015-01-22,15.550000190734863,16.190000534057617,15.430000305175781,16.09000015258789,13.39553451538086,183042100
+2015-01-23,16.040000915527344,16.190000534057617,15.729999542236328,15.729999542236328,13.095818519592285,103376900
+2015-01-26,15.720000267028809,15.930000305175781,15.699999809265137,15.850000381469727,13.19572639465332,69969300
+2015-01-27,15.550000190734863,15.789999961853027,15.479999542236328,15.630000114440918,13.012568473815918,86184200
+2015-01-28,15.720000267028809,15.729999542236328,15.180000305175781,15.199999809265137,12.654576301574707,105359800
+2015-01-29,15.3100004196167,15.489999771118164,15.199999809265137,15.430000305175781,12.846061706542969,76095800
+2015-01-30,15.229999542236328,15.470000267028809,15.149999618530273,15.149999618530273,12.612951278686523,99844600
+2015-02-02,15.270000457763672,15.489999771118164,15.119999885559082,15.460000038146973,12.8710355758667,101586700
+2015-02-03,15.619999885559082,15.930000305175781,15.609999656677246,15.890000343322754,13.229026794433594,105159400
+2015-02-04,15.789999961853027,16.0,15.75,15.789999961853027,13.145773887634277,83848100
+2015-02-05,15.979999542236328,16.09000015258789,15.899999618530273,15.970000267028809,13.295632362365723,92264700
+2015-02-06,16.299999237060547,16.75,16.219999313354492,16.489999771118164,13.728549003601074,160832300
+2015-02-09,16.350000381469727,16.5,16.25,16.350000381469727,13.6119966506958,95532900
+2015-02-10,16.559999465942383,16.6200008392334,16.350000381469727,16.420000076293945,13.67027473449707,100322800
+2015-02-11,16.329999923706055,16.450000762939453,16.209999084472656,16.360000610351562,13.620320320129395,99924400
+2015-02-12,16.40999984741211,16.729999542236328,16.3700008392334,16.670000076293945,13.87840747833252,116394100
+2015-02-13,16.729999542236328,16.790000915527344,16.540000915527344,16.610000610351562,13.828455924987793,93632700
+2015-02-17,16.520000457763672,16.68000030517578,16.3700008392334,16.6299991607666,13.84510326385498,93350600
+2015-02-18,16.549999237060547,16.559999465942383,16.239999771118164,16.299999237060547,13.570366859436035,84057400
+2015-02-19,16.209999084472656,16.3799991607666,16.079999923706055,16.209999084472656,13.495439529418945,83604300
+2015-02-20,16.139999389648438,16.43000030517578,16.010000228881836,16.3799991607666,13.63697338104248,89763600
+2015-02-23,16.31999969482422,16.31999969482422,16.100000381469727,16.200000762939453,13.487116813659668,87623700
+2015-02-24,16.270000457763672,16.549999237060547,16.25,16.3799991607666,13.63697338104248,74109600
+2015-02-25,16.3700008392334,16.5,16.31999969482422,16.489999771118164,13.728549003601074,57201000
+2015-02-26,16.420000076293945,16.440000534057617,15.899999618530273,16.040000915527344,13.35390853881836,161100700
+2015-02-27,15.779999732971191,15.880000114440918,15.619999885559082,15.8100004196167,13.162424087524414,130448200
+2015-03-02,15.789999961853027,16.030000686645508,15.720000267028809,16.010000228881836,13.328932762145996,71402400
+2015-03-03,16.030000686645508,16.149999618530273,15.960000038146973,16.040000915527344,13.35390853881836,65689800
+2015-03-04,15.960000038146973,15.979999542236328,15.760000228881836,15.84000015258789,13.22863483428955,78441600
+2015-03-05,15.920000076293945,16.030000686645508,15.75,16.0,13.362258911132812,69510000
+2015-03-06,16.0,16.6200008392334,16.0,16.219999313354492,13.545989036560059,163207200
+2015-03-09,16.309999465942383,16.329999923706055,16.1200008392334,16.170000076293945,13.504234313964844,72912700
+2015-03-10,16.040000915527344,16.1299991607666,15.789999961853027,15.789999961853027,13.186882019042969,85633600
+2015-03-11,15.920000076293945,16.15999984741211,15.869999885559082,16.110000610351562,13.45412540435791,85910100
+2015-03-12,16.049999237060547,16.209999084472656,15.899999618530273,16.09000015258789,13.437422752380371,126376300
+2015-03-13,16.079999923706055,16.149999618530273,15.9399995803833,16.09000015258789,13.437422752380371,88581900
+2015-03-16,16.110000610351562,16.219999313354492,15.850000381469727,16.1299991607666,13.4708251953125,63406500
+2015-03-17,16.06999969482422,16.1200008392334,15.960000038146973,16.09000015258789,13.437422752380371,67315000
+2015-03-18,16.010000228881836,16.100000381469727,15.90999984741211,15.979999542236328,13.34555435180664,86387600
+2015-03-19,15.960000038146973,15.970000267028809,15.609999656677246,15.609999656677246,13.036553382873535,109169200
+2015-03-20,15.699999809265137,15.930000305175781,15.640000343322754,15.84000015258789,13.22863483428955,99867700
+2015-03-23,15.819999694824219,15.880000114440918,15.720000267028809,15.720000267028809,13.128422737121582,73773500
+2015-03-24,15.729999542236328,15.800000190734863,15.609999656677246,15.609999656677246,13.036553382873535,77011000
+2015-03-25,15.630000114440918,15.649999618530273,15.399999618530273,15.40999984741211,12.869527816772461,88541500
+2015-03-26,15.390000343322754,15.539999961853027,15.260000228881836,15.420000076293945,12.877877235412598,76741500
+2015-03-27,15.479999542236328,15.489999771118164,15.270000457763672,15.3100004196167,12.786012649536133,73140800
+2015-03-30,15.420000076293945,15.609999656677246,15.399999618530273,15.520000457763672,12.961393356323242,70835300
+2015-03-31,15.5,15.520000457763672,15.380000114440918,15.390000343322754,12.852824211120605,61381700
+2015-04-01,15.420000076293945,15.460000038146973,15.25,15.40999984741211,12.869527816772461,73153900
+2015-04-02,15.430000305175781,15.619999885559082,15.430000305175781,15.539999961853027,12.978096008300781,50443500
+2015-04-06,15.390000343322754,15.600000381469727,15.34000015258789,15.510000228881836,12.953041076660156,51189500
+2015-04-07,15.529999732971191,15.649999618530273,15.449999809265137,15.460000038146973,12.911283493041992,50057800
+2015-04-08,15.510000228881836,15.739999771118164,15.5,15.609999656677246,13.036553382873535,71732500
+2015-04-09,15.630000114440918,15.760000228881836,15.529999732971191,15.710000038146973,13.120071411132812,44935600
+2015-04-10,15.6899995803833,15.789999961853027,15.600000381469727,15.720000267028809,13.128422737121582,43817700
+2015-04-13,15.779999732971191,15.859999656677246,15.739999771118164,15.800000190734863,13.195228576660156,49191200
+2015-04-14,15.880000114440918,15.949999809265137,15.710000038146973,15.819999694824219,13.211934089660645,84385400
+2015-04-15,15.699999809265137,15.850000381469727,15.59000015258789,15.640000343322754,13.061607360839844,124479100
+2015-04-16,15.640000343322754,15.9399995803833,15.579999923706055,15.789999961853027,13.186882019042969,105591000
+2015-04-17,15.710000038146973,15.75,15.5,15.5600004196167,12.994800567626953,88994300
+2015-04-20,15.619999885559082,15.6899995803833,15.5600004196167,15.569999694824219,13.00314712524414,53649400
+2015-04-21,15.600000381469727,15.640000343322754,15.430000305175781,15.5,12.944690704345703,64033100
+2015-04-22,15.550000190734863,15.829999923706055,15.489999771118164,15.739999771118164,13.145121574401855,73092800
+2015-04-23,15.720000267028809,15.800000190734863,15.680000305175781,15.6899995803833,13.10336685180664,50292200
+2015-04-24,15.710000038146973,15.75,15.609999656677246,15.640000343322754,13.061607360839844,40766100
+2015-04-27,15.630000114440918,15.760000228881836,15.5600004196167,15.5600004196167,12.994800567626953,73523400
+2015-04-28,15.579999923706055,15.710000038146973,15.5,15.649999618530273,13.069958686828613,58080100
+2015-04-29,15.600000381469727,16.040000915527344,15.569999694824219,15.979999542236328,13.34555435180664,134499400
+2015-04-30,16.0,16.049999237060547,15.800000190734863,15.930000305175781,13.303799629211426,78313900
+2015-05-01,16.0,16.149999618530273,15.920000076293945,16.110000610351562,13.45412540435791,78171400
+2015-05-04,16.139999389648438,16.450000762939453,16.1200008392334,16.440000534057617,13.729722023010254,76592300
+2015-05-05,16.420000076293945,16.610000610351562,16.329999923706055,16.350000381469727,13.654560089111328,106148700
+2015-05-06,16.360000610351562,16.489999771118164,16.079999923706055,16.290000915527344,13.604448318481445,96426500
+2015-05-07,16.229999542236328,16.329999923706055,16.09000015258789,16.239999771118164,13.562694549560547,73794800
+2015-05-08,16.31999969482422,16.459999084472656,16.219999313354492,16.450000762939453,13.738075256347656,86333700
+2015-05-11,16.450000762939453,16.59000015258789,16.43000030517578,16.489999771118164,13.771478652954102,56246000
+2015-05-12,16.459999084472656,16.479999542236328,16.350000381469727,16.43000030517578,13.721373558044434,59627100
+2015-05-13,16.440000534057617,16.520000457763672,16.360000610351562,16.469999313354492,13.754772186279297,47330600
+2015-05-14,16.530000686645508,16.59000015258789,16.450000762939453,16.520000457763672,13.79653549194336,55395700
+2015-05-15,16.520000457763672,16.520000457763672,16.299999237060547,16.350000381469727,13.654560089111328,54937800
+2015-05-18,16.309999465942383,16.540000915527344,16.309999465942383,16.510000228881836,13.78818130493164,51059900
+2015-05-19,16.59000015258789,16.780000686645508,16.579999923706055,16.770000457763672,14.005317687988281,89115500
+2015-05-20,16.780000686645508,16.850000381469727,16.6299991607666,16.739999771118164,13.980263710021973,67684000
+2015-05-21,16.709999084472656,16.75,16.559999465942383,16.729999542236328,13.97191333770752,52056600
+2015-05-22,16.719999313354492,16.799999237060547,16.700000762939453,16.75,13.988618850708008,47032900
+2015-05-26,16.729999542236328,16.729999542236328,16.43000030517578,16.5,13.779830932617188,100048200
+2015-05-27,16.559999465942383,16.75,16.540000915527344,16.739999771118164,13.980263710021973,70026700
+2015-05-28,16.719999313354492,16.729999542236328,16.579999923706055,16.670000076293945,13.921807289123535,60970000
+2015-05-29,16.65999984741211,16.670000076293945,16.469999313354492,16.5,13.779830932617188,74266200
+2015-06-01,16.579999923706055,16.639999389648438,16.469999313354492,16.549999237060547,13.821584701538086,62941600
+2015-06-02,16.520000457763672,16.760000228881836,16.5,16.719999313354492,13.963560104370117,65513200
+2015-06-03,16.670000076293945,17.020000457763672,16.670000076293945,16.93000030517578,14.18134880065918,89614900
+2015-06-04,16.8700008392334,16.979999542236328,16.719999313354492,16.780000686645508,14.05570125579834,61025500
+2015-06-05,17.040000915527344,17.350000381469727,16.969999313354492,17.190000534057617,14.399136543273926,119087400
+2015-06-08,17.270000457763672,17.329999923706055,17.049999237060547,17.079999923706055,14.30699348449707,69749600
+2015-06-09,17.049999237060547,17.350000381469727,17.0,17.309999465942383,14.499655723571777,82104900
+2015-06-10,17.389999389648438,17.6200008392334,17.360000610351562,17.59000015258789,14.734197616577148,102643100
+2015-06-11,17.6200008392334,17.68000030517578,17.440000534057617,17.489999771118164,14.650435447692871,77191500
+2015-06-12,17.450000762939453,17.579999923706055,17.360000610351562,17.489999771118164,14.650435447692871,53149400
+2015-06-15,17.329999923706055,17.5,17.25,17.469999313354492,14.633678436279297,68053400
+2015-06-16,17.459999084472656,17.559999465942383,17.3700008392334,17.549999237060547,14.700685501098633,47291200
+2015-06-17,17.59000015258789,17.600000381469727,17.299999237060547,17.3700008392334,14.549914360046387,88712100
+2015-06-18,17.350000381469727,17.399999618530273,17.219999313354492,17.3799991607666,14.558286666870117,97599900
+2015-06-19,17.280000686645508,17.389999389648438,17.1200008392334,17.170000076293945,14.382387161254883,83395400
+2015-06-22,17.360000610351562,17.530000686645508,17.350000381469727,17.469999313354492,14.633678436279297,58477700
+2015-06-23,17.559999465942383,17.719999313354492,17.559999465942383,17.670000076293945,14.801204681396484,63865700
+2015-06-24,17.530000686645508,17.690000534057617,17.450000762939453,17.489999771118164,14.650435447692871,59079500
+2015-06-25,17.56999969482422,17.6200008392334,17.350000381469727,17.3700008392334,14.549914360046387,59772200
+2015-06-26,17.479999542236328,17.520000457763672,17.350000381469727,17.40999984741211,14.583423614501953,63080800
+2015-06-29,17.1299991607666,17.25,16.860000610351562,16.889999389648438,14.147841453552246,98604200
+2015-06-30,17.079999923706055,17.1299991607666,16.850000381469727,17.020000457763672,14.256734848022461,89039800
+2015-07-01,17.25,17.309999465942383,17.09000015258789,17.219999313354492,14.42426586151123,62317400
+2015-07-02,17.15999984741211,17.209999084472656,16.889999389648438,17.030000686645508,14.265110969543457,64736500
+2015-07-06,16.780000686645508,17.010000228881836,16.709999084472656,16.940000534057617,14.189727783203125,58726900
+2015-07-07,16.899999618530273,16.93000030517578,16.34000015258789,16.690000534057617,13.980313301086426,115450500
+2015-07-08,16.420000076293945,16.5,16.219999313354492,16.25,13.611750602722168,83033000
+2015-07-09,16.530000686645508,16.719999313354492,16.450000762939453,16.479999542236328,13.804407119750977,81534400
+2015-07-10,16.799999237060547,16.84000015258789,16.65999984741211,16.700000762939453,13.988693237304688,72965300
+2015-07-13,16.969999313354492,17.049999237060547,16.899999618530273,17.020000457763672,14.256734848022461,67934300
+2015-07-14,16.93000030517578,17.149999618530273,16.860000610351562,17.1299991607666,14.348880767822266,69999800
+2015-07-15,17.530000686645508,17.850000381469727,17.489999771118164,17.68000030517578,14.809586524963379,173099900
+2015-07-16,17.90999984741211,18.06999969482422,17.860000610351562,17.950000762939453,15.035746574401855,117054300
+2015-07-17,17.959999084472656,18.15999984741211,17.889999389648438,18.100000381469727,15.161393165588379,96894900
+2015-07-20,18.149999618530273,18.229999542236328,18.079999923706055,18.1200008392334,15.178149223327637,71980100
+2015-07-21,18.110000610351562,18.170000076293945,18.020000457763672,18.079999923706055,15.14463996887207,63732800
+2015-07-22,18.030000686645508,18.479999542236328,18.030000686645508,18.450000762939453,15.454577445983887,110327000
+2015-07-23,18.389999389648438,18.43000030517578,18.079999923706055,18.18000030517578,15.228407859802246,103650100
+2015-07-24,18.18000030517578,18.229999542236328,17.84000015258789,17.899999618530273,14.993864059448242,86364300
+2015-07-27,17.65999984741211,17.780000686645508,17.5,17.670000076293945,14.801204681396484,93231900
+2015-07-28,17.790000915527344,17.889999389648438,17.600000381469727,17.8799991607666,14.977112770080566,82166800
+2015-07-29,17.950000762939453,18.200000762939453,17.920000076293945,18.15999984741211,15.211654663085938,96388600
+2015-07-30,18.200000762939453,18.290000915527344,18.049999237060547,18.1299991607666,15.186527252197266,65667900
+2015-07-31,18.030000686645508,18.059999465942383,17.860000610351562,17.8799991607666,14.977112770080566,67176900
+2015-08-03,17.90999984741211,17.969999313354492,17.639999389648438,17.770000457763672,14.884967803955078,62376800
+2015-08-04,17.790000915527344,17.93000030517578,17.709999084472656,17.799999237060547,14.910099029541016,69741500
+2015-08-05,17.93000030517578,18.049999237060547,17.799999237060547,17.8700008392334,14.968740463256836,65228600
+2015-08-06,17.90999984741211,17.979999542236328,17.770000457763672,17.809999465942383,14.918478012084961,47594700
+2015-08-07,17.920000076293945,18.06999969482422,17.600000381469727,17.75,14.868216514587402,71020700
+2015-08-10,17.8700008392334,18.049999237060547,17.860000610351562,18.040000915527344,15.111139297485352,65791200
+2015-08-11,17.850000381469727,17.969999313354492,17.719999313354492,17.790000915527344,14.901727676391602,65868600
+2015-08-12,17.6200008392334,17.649999618530273,17.020000457763672,17.520000457763672,14.675559043884277,141600100
+2015-08-13,17.559999465942383,17.690000534057617,17.440000534057617,17.6200008392334,14.759323120117188,67456200
+2015-08-14,17.56999969482422,17.700000762939453,17.540000915527344,17.700000762939453,14.826339721679688,52710300
+2015-08-17,17.610000610351562,17.809999465942383,17.559999465942383,17.770000457763672,14.884967803955078,42310000
+2015-08-18,17.719999313354492,17.899999618530273,17.649999618530273,17.690000534057617,14.817957878112793,50360700
+2015-08-19,17.549999237060547,17.690000534057617,17.440000534057617,17.459999084472656,14.6253023147583,78540500
+2015-08-20,17.190000534057617,17.200000762939453,16.719999313354492,16.719999313354492,14.005441665649414,149185400
+2015-08-21,16.200000762939453,16.65999984741211,16.100000381469727,16.100000381469727,13.486104965209961,148874300
+2015-08-24,15.020000457763672,15.979999542236328,14.600000381469727,15.289999961853027,12.807611465454102,214649500
+2015-08-25,16.200000762939453,16.200000762939453,15.25,15.260000228881836,12.782482147216797,194377000
+2015-08-26,15.8100004196167,16.059999465942383,15.34000015258789,16.059999465942383,13.452596664428711,174208500
+2015-08-27,16.3799991607666,16.450000762939453,16.09000015258789,16.440000534057617,13.770903587341309,124185400
+2015-08-28,16.399999618530273,16.440000534057617,16.200000762939453,16.360000610351562,13.703890800476074,75899300
+2015-08-31,16.329999923706055,16.3799991607666,16.18000030517578,16.34000015258789,13.687141418457031,66695200
+2015-09-01,15.949999809265137,16.049999237060547,15.460000038146973,15.579999923706055,13.050521850585938,119064000
+2015-09-02,15.819999694824219,15.859999656677246,15.569999694824219,15.850000381469727,13.319437026977539,74820400
+2015-09-03,15.970000267028809,16.190000534057617,15.869999885559082,15.9399995803833,13.395068168640137,77175800
+2015-09-04,15.789999961853027,15.859999656677246,15.5,15.649999618530273,13.15136432647705,104539500
+2015-09-08,15.960000038146973,16.15999984741211,15.899999618530273,16.15999984741211,13.579943656921387,73960200
+2015-09-09,16.3700008392334,16.459999084472656,15.829999923706055,15.899999618530273,13.361454963684082,70466100
+2015-09-10,15.869999885559082,16.110000610351562,15.8100004196167,16.040000915527344,13.479103088378906,71110200
+2015-09-11,15.989999771118164,16.059999465942383,15.899999618530273,16.040000915527344,13.479103088378906,54287700
+2015-09-14,15.970000267028809,16.06999969482422,15.899999618530273,15.960000038146973,13.41187572479248,50640900
+2015-09-15,16.040000915527344,16.389999389648438,16.010000228881836,16.309999465942383,13.705995559692383,62327100
+2015-09-16,16.350000381469727,16.389999389648438,16.09000015258789,16.329999923706055,13.722803115844727,83776400
+2015-09-17,16.290000915527344,16.479999542236328,15.779999732971191,15.859999656677246,13.327839851379395,119088200
+2015-09-18,15.680000305175781,15.710000038146973,15.5,15.5600004196167,13.075738906860352,136531200
+2015-09-21,15.670000076293945,15.75,15.569999694824219,15.699999809265137,13.19338607788086,79096200
+2015-09-22,15.489999771118164,15.579999923706055,15.449999809265137,15.569999694824219,13.084138870239258,92235200
+2015-09-23,15.600000381469727,15.850000381469727,15.579999923706055,15.720000267028809,13.21019458770752,78117500
+2015-09-24,15.539999961853027,15.619999885559082,15.399999618530273,15.550000190734863,13.06733226776123,99520100
+2015-09-25,15.880000114440918,16.020000457763672,15.8100004196167,15.890000343322754,13.35305118560791,88655000
+2015-09-28,15.789999961853027,15.819999694824219,15.380000114440918,15.470000267028809,13.000106811523438,91324300
+2015-09-29,15.5,15.529999732971191,15.25,15.350000381469727,12.89926528930664,79829400
+2015-09-30,15.550000190734863,15.600000381469727,15.319999694824219,15.579999923706055,13.092541694641113,71347100
+2015-10-01,15.520000457763672,15.640000343322754,15.359999656677246,15.550000190734863,13.06733226776123,71516800
+2015-10-02,15.079999923706055,15.380000114440918,14.630000114440918,15.380000114440918,12.924473762512207,181838400
+2015-10-05,15.449999809265137,15.789999961853027,15.4399995803833,15.6899995803833,13.184980392456055,75315300
+2015-10-06,15.680000305175781,15.819999694824219,15.569999694824219,15.6899995803833,13.184980392456055,67473700
+2015-10-07,15.779999732971191,15.930000305175781,15.569999694824219,15.75,13.235401153564453,66655600
+2015-10-08,15.720000267028809,15.779999732971191,15.510000228881836,15.75,13.235401153564453,79056900
+2015-10-09,15.75,15.819999694824219,15.5,15.579999923706055,13.092541694641113,76667100
+2015-10-12,15.600000381469727,15.619999885559082,15.430000305175781,15.520000457763672,13.042125701904297,50725800
+2015-10-13,15.449999809265137,15.59000015258789,15.399999618530273,15.520000457763672,13.042125701904297,73689800
+2015-10-14,15.770000457763672,15.920000076293945,15.550000190734863,15.640000343322754,13.142965316772461,122272400
+2015-10-15,15.8100004196167,16.280000686645508,15.720000267028809,16.190000534057617,13.605154991149902,127028800
+2015-10-16,16.290000915527344,16.290000915527344,16.030000686645508,16.1200008392334,13.546327590942383,66989500
+2015-10-19,16.0,16.209999084472656,15.979999542236328,16.139999389648438,13.563136100769043,62953500
+2015-10-20,16.15999984741211,16.290000915527344,16.100000381469727,16.200000762939453,13.613556861877441,50797800
+2015-10-21,16.260000228881836,16.290000915527344,15.899999618530273,15.899999618530273,13.361454963684082,64440400
+2015-10-22,16.0,16.200000762939453,16.0,16.15999984741211,13.579943656921387,74116600
+2015-10-23,16.290000915527344,16.549999237060547,16.25,16.520000457763672,13.882466316223145,82285800
+2015-10-26,16.520000457763672,16.549999237060547,16.34000015258789,16.510000228881836,13.87406063079834,67702800
+2015-10-27,16.399999618530273,16.469999313354492,16.299999237060547,16.399999618530273,13.781627655029297,56159300
+2015-10-28,16.450000762939453,17.309999465942383,16.450000762939453,17.280000686645508,14.521130561828613,147720100
+2015-10-29,17.15999984741211,17.440000534057617,16.969999313354492,17.09000015258789,14.361462593078613,95542300
+2015-10-30,17.18000030517578,17.18000030517578,16.760000228881836,16.780000686645508,14.100954055786133,87645800
+2015-11-02,16.899999618530273,17.139999389648438,16.8700008392334,17.059999465942383,14.336247444152832,56948200
+2015-11-03,17.010000228881836,17.260000228881836,16.989999771118164,17.18000030517578,14.437093734741211,66127100
+2015-11-04,17.299999237060547,17.309999465942383,16.959999084472656,17.010000228881836,14.294233322143555,78728400
+2015-11-05,17.030000686645508,17.3700008392334,17.030000686645508,17.309999465942383,14.54633617401123,85505500
+2015-11-06,17.84000015258789,18.09000015258789,17.760000228881836,17.950000762939453,15.08415699005127,158037500
+2015-11-09,18.030000686645508,18.079999923706055,17.559999465942383,17.68000030517578,14.857268333435059,129920700
+2015-11-10,17.6299991607666,17.940000534057617,17.559999465942383,17.850000381469727,15.000125885009766,59905800
+2015-11-11,17.989999771118164,17.989999771118164,17.68000030517578,17.75,14.91609001159668,59235000
+2015-11-12,17.579999923706055,17.6299991607666,17.350000381469727,17.3700008392334,14.596756935119629,77850900
+2015-11-13,17.1299991607666,17.309999465942383,17.09000015258789,17.200000762939453,14.453899383544922,103574900
+2015-11-16,17.1299991607666,17.459999084472656,17.010000228881836,17.43000030517578,14.647178649902344,70384300
+2015-11-17,17.5,17.600000381469727,17.34000015258789,17.420000076293945,14.638775825500488,70488600
+2015-11-18,17.43000030517578,17.8700008392334,17.43000030517578,17.84000015258789,14.991720199584961,85708300
+2015-11-19,17.780000686645508,17.850000381469727,17.6200008392334,17.690000534057617,14.8656644821167,51829700
+2015-11-20,17.809999465942383,17.829999923706055,17.59000015258789,17.649999618530273,14.83205509185791,56288300
+2015-11-23,17.6200008392334,17.729999542236328,17.459999084472656,17.469999313354492,14.680793762207031,50362900
+2015-11-24,17.260000228881836,17.56999969482422,17.25,17.469999313354492,14.680793762207031,58724200
+2015-11-25,17.510000228881836,17.56999969482422,17.40999984741211,17.440000534057617,14.655580520629883,34939000
+2015-11-27,17.459999084472656,17.5,17.329999923706055,17.479999542236328,14.689196586608887,22937500
+2015-11-30,17.479999542236328,17.579999923706055,17.420000076293945,17.43000030517578,14.647178649902344,61893700
+2015-12-01,17.520000457763672,17.809999465942383,17.479999542236328,17.809999465942383,14.966508865356445,74351800
+2015-12-02,17.8799991607666,17.889999389648438,17.549999237060547,17.6200008392334,14.848526954650879,76919000
+2015-12-03,17.68000030517578,17.770000457763672,17.25,17.299999237060547,14.578864097595215,95810100
+2015-12-04,17.440000534057617,17.829999923706055,17.3799991607666,17.799999237060547,15.000215530395508,103021700
+2015-12-07,17.790000915527344,17.799999237060547,17.440000534057617,17.540000915527344,14.78111743927002,81633300
+2015-12-08,17.389999389648438,17.459999084472656,17.1299991607666,17.190000534057617,14.486164093017578,84873500
+2015-12-09,17.110000610351562,17.3799991607666,16.8700008392334,17.100000381469727,14.410319328308105,82418100
+2015-12-10,17.149999618530273,17.40999984741211,16.959999084472656,17.200000762939453,14.494592666625977,68395000
+2015-12-11,16.969999313354492,17.059999465942383,16.639999389648438,16.729999542236328,14.098518371582031,91503900
+2015-12-14,16.760000228881836,16.889999389648438,16.5,16.799999237060547,14.157511711120605,121121200
+2015-12-15,17.020000457763672,17.489999771118164,16.989999771118164,17.420000076293945,14.679988861083984,99737200
+2015-12-16,17.649999618530273,17.780000686645508,17.229999542236328,17.75,14.95808219909668,171576700
+2015-12-17,17.799999237060547,17.829999923706055,17.299999237060547,17.299999237060547,14.578864097595215,97265700
+2015-12-18,17.190000534057617,17.270000457763672,16.760000228881836,16.760000228881836,14.123802185058594,136737800
+2015-12-21,16.979999542236328,17.030000686645508,16.770000457763672,16.969999313354492,14.300766944885254,65150300
+2015-12-22,17.049999237060547,17.110000610351562,16.850000381469727,17.079999923706055,14.393465995788574,56173500
+2015-12-23,17.15999984741211,17.34000015258789,17.100000381469727,17.34000015258789,14.612571716308594,65770700
+2015-12-24,17.31999969482422,17.3799991607666,17.219999313354492,17.270000457763672,14.553580284118652,29369400
+2015-12-28,17.219999313354492,17.229999542236328,16.979999542236328,17.1299991607666,14.435604095458984,41777500
+2015-12-29,17.25,17.350000381469727,17.15999984741211,17.280000686645508,14.56201171875,45670400
+2015-12-30,17.200000762939453,17.239999771118164,17.040000915527344,17.049999237060547,14.368185997009277,35066400
+2015-12-31,17.010000228881836,17.06999969482422,16.829999923706055,16.829999923706055,14.182790756225586,47153000
+2016-01-04,16.450000762939453,16.489999771118164,16.25,16.43000030517578,13.845708847045898,114888000
+2016-01-05,16.520000457763672,16.59000015258789,16.229999542236328,16.43000030517578,13.845708847045898,66670000
+2016-01-06,16.190000534057617,16.290000915527344,16.020000457763672,16.079999923706055,13.550758361816406,102760800
+2016-01-07,15.729999542236328,15.899999618530273,15.4399995803833,15.5,13.061988830566406,116255900
+2016-01-08,15.9399995803833,15.9399995803833,15.15999984741211,15.199999809265137,12.809175491333008,124782400
+2016-01-11,15.260000228881836,15.369999885559082,14.9399995803833,15.3100004196167,12.901871681213379,104611700
+2016-01-12,15.539999961853027,15.579999923706055,15.0600004196167,15.3100004196167,12.901871681213379,100023500
+2016-01-13,15.470000267028809,15.520000457763672,14.850000381469727,14.899999618530273,12.556357383728027,119413000
+2016-01-14,15.010000228881836,15.199999809265137,14.649999618530273,14.989999771118164,12.63220500946045,125920000
+2016-01-15,14.40999984741211,14.65999984741211,14.130000114440918,14.460000038146973,12.185567855834961,172296100
+2016-01-19,14.6899995803833,14.789999961853027,14.010000228881836,14.239999771118164,12.000175476074219,185727400
+2016-01-20,13.789999961853027,14.0,13.270000457763672,13.6899995803833,11.5366849899292,250537600
+2016-01-21,13.670000076293945,13.84000015258789,13.25,13.359999656677246,11.258588790893555,188976000
+2016-01-22,13.649999618530273,13.720000267028809,13.470000267028809,13.5600004196167,11.427133560180664,169999800
+2016-01-25,13.539999961853027,13.550000190734863,12.9399995803833,12.960000038146973,10.921507835388184,186419100
+2016-01-26,13.069999694824219,13.350000381469727,13.039999961853027,13.3100004196167,11.216456413269043,124246900
+2016-01-27,13.199999809265137,13.729999542236328,13.1899995803833,13.359999656677246,11.258588790893555,124095800
+2016-01-28,13.59000015258789,13.710000038146973,13.260000228881836,13.529999732971191,11.401848793029785,110996200
+2016-01-29,13.65999984741211,14.149999618530273,13.59000015258789,14.140000343322754,11.915904998779297,159984100
+2016-02-01,14.050000190734863,14.09000015258789,13.800000190734863,13.960000038146973,11.764219284057617,105739400
+2016-02-02,13.739999771118164,13.75,13.130000114440918,13.229999542236328,11.149038314819336,147101200
+2016-02-03,13.279999732971191,13.289999961853027,12.520000457763672,13.029999732971191,10.980499267578125,257664600
+2016-02-04,12.890000343322754,13.59000015258789,12.890000343322754,13.25,11.165892601013184,179394400
+2016-02-05,13.319999694824219,13.390000343322754,12.890000343322754,12.949999809265137,10.913079261779785,125842800
+2016-02-08,12.670000076293945,12.699999809265137,12.130000114440918,12.270000457763672,10.340034484863281,221363600
+2016-02-09,11.989999771118164,12.430000305175781,11.960000038146973,12.199999809265137,10.281048774719238,247349000
+2016-02-10,12.420000076293945,12.539999961853027,11.90999984741211,11.979999542236328,10.095649719238281,227530000
+2016-02-11,11.460000038146973,11.550000190734863,10.989999771118164,11.15999984741211,9.404632568359375,375088700
+2016-02-12,11.479999542236328,12.029999732971191,11.399999618530273,11.949999809265137,10.070371627807617,245388400
+2016-02-16,12.380000114440918,12.390000343322754,12.109999656677246,12.25,10.3231840133667,194306700
+2016-02-17,12.569999694824219,12.6899995803833,12.470000267028809,12.5600004196167,10.584426879882812,221859400
+2016-02-18,12.710000038146973,12.739999771118164,12.100000381469727,12.239999771118164,10.314757347106934,161539400
+2016-02-19,12.220000267028809,12.239999771118164,11.979999542236328,12.130000114440918,10.222062110900879,121045600
+2016-02-22,12.130000114440918,12.539999961853027,12.130000114440918,12.539999961853027,10.567569732666016,88865500
+2016-02-23,12.470000267028809,12.479999542236328,12.100000381469727,12.15999984741211,10.247337341308594,104498700
+2016-02-24,11.960000038146973,12.149999618530273,11.649999618530273,12.130000114440918,10.222062110900879,159552800
+2016-02-25,12.140000343322754,12.329999923706055,12.09000015258789,12.319999694824219,10.382171630859375,103054600
+2016-02-26,12.489999771118164,12.949999809265137,12.399999618530273,12.699999809265137,10.702402114868164,160314400
+2016-02-29,12.699999809265137,12.859999656677246,12.510000228881836,12.520000457763672,10.550715446472168,123661100
+2016-03-01,12.640000343322754,13.210000038146973,12.619999885559082,13.1899995803833,11.115328788757324,153558200
+2016-03-02,13.199999809265137,13.510000228881836,13.130000114440918,13.40999984741211,11.343729972839355,139622500
+2016-03-03,13.380000114440918,13.550000190734863,13.25,13.5,11.419859886169434,105082700
+2016-03-04,13.760000228881836,13.890000343322754,13.489999771118164,13.539999961853027,11.453695297241211,171410900
+2016-03-07,13.449999809265137,13.619999885559082,13.369999885559082,13.529999732971191,11.445235252380371,97650300
+2016-03-08,13.399999618530273,13.470000267028809,13.050000190734863,13.0600004196167,11.047657012939453,125894800
+2016-03-09,13.170000076293945,13.270000457763672,13.0,13.140000343322754,11.11532974243164,92253800
+2016-03-10,13.229999542236328,13.399999618530273,13.0,13.270000457763672,11.225301742553711,123016200
+2016-03-11,13.4399995803833,13.84000015258789,13.369999885559082,13.789999961853027,11.665176391601562,120400600
+2016-03-14,13.720000267028809,13.739999771118164,13.489999771118164,13.640000343322754,11.538290023803711,87746800
+2016-03-15,13.510000228881836,13.600000381469727,13.390000343322754,13.569999694824219,11.479072570800781,80404000
+2016-03-16,13.510000228881836,13.8100004196167,13.09000015258789,13.3100004196167,11.259137153625488,149645400
+2016-03-17,13.220000267028809,13.479999542236328,13.050000190734863,13.399999618530273,11.335268020629883,122212300
+2016-03-18,13.680000305175781,13.880000114440918,13.550000190734863,13.789999961853027,11.665176391601562,146616200
+2016-03-21,13.800000190734863,14.029999732971191,13.720000267028809,13.84000015258789,11.707470893859863,104695700
+2016-03-22,13.670000076293945,13.84000015258789,13.630000114440918,13.760000228881836,11.639799118041992,83252100
+2016-03-23,13.770000457763672,13.829999923706055,13.600000381469727,13.619999885559082,11.521369934082031,95789700
+2016-03-24,13.40999984741211,13.6899995803833,13.270000457763672,13.680000305175781,11.572122573852539,94836500
+2016-03-28,13.729999542236328,13.739999771118164,13.539999961853027,13.619999885559082,11.521369934082031,54498500
+2016-03-29,13.539999961853027,13.539999961853027,13.260000228881836,13.420000076293945,11.352184295654297,101606800
+2016-03-30,13.489999771118164,13.65999984741211,13.460000038146973,13.479999542236328,11.40294075012207,85897000
+2016-03-31,13.489999771118164,13.710000038146973,13.449999809265137,13.520000457763672,11.436779022216797,79592100
+2016-04-01,13.470000267028809,13.649999618530273,13.319999694824219,13.5600004196167,11.47061538696289,73130900
+2016-04-04,13.539999961853027,13.649999618530273,13.40999984741211,13.510000228881836,11.428318977355957,59709600
+2016-04-05,13.300000190734863,13.34000015258789,13.15999984741211,13.1899995803833,11.157624244689941,78445900
+2016-04-06,13.199999809265137,13.300000190734863,13.109999656677246,13.270000457763672,11.225301742553711,62558500
+2016-04-07,13.149999618530273,13.210000038146973,12.75,12.850000381469727,10.870016098022461,105704500
+2016-04-08,13.029999732971191,13.140000343322754,12.859999656677246,12.880000114440918,10.895390510559082,76548100
+2016-04-11,12.920000076293945,13.09000015258789,12.880000114440918,12.970000267028809,10.97152328491211,79411500
+2016-04-12,13.0,13.329999923706055,12.930000305175781,13.270000457763672,11.225301742553711,100791600
+2016-04-13,13.550000190734863,13.850000381469727,13.529999732971191,13.789999961853027,11.665176391601562,138647200
+2016-04-14,13.710000038146973,14.279999732971191,13.699999809265137,14.140000343322754,11.961246490478516,179383300
+2016-04-15,14.270000457763672,14.289999961853027,13.949999809265137,14.0,11.842814445495605,87958700
+2016-04-18,13.850000381469727,14.239999771118164,13.819999694824219,14.170000076293945,11.986621856689453,81998200
+2016-04-19,14.260000228881836,14.539999961853027,14.239999771118164,14.449999809265137,12.223479270935059,107153600
+2016-04-20,14.5600004196167,14.9399995803833,14.529999732971191,14.930000305175781,12.629520416259766,115628700
+2016-04-21,14.930000305175781,15.140000343322754,14.75,14.899999618530273,12.604138374328613,121589000
+2016-04-22,14.869999885559082,15.140000343322754,14.869999885559082,15.109999656677246,12.781784057617188,83456600
+2016-04-25,15.020000457763672,15.140000343322754,14.8100004196167,14.960000038146973,12.65489387512207,70489500
+2016-04-26,15.020000457763672,15.140000343322754,14.800000190734863,15.09000015258789,12.764867782592773,84812400
+2016-04-27,15.020000457763672,15.300000190734863,14.979999542236328,15.020000457763672,12.70565128326416,115789000
+2016-04-28,14.920000076293945,15.079999923706055,14.760000228881836,14.789999961853027,12.511091232299805,78639300
+2016-04-29,14.729999542236328,14.850000381469727,14.430000305175781,14.5600004196167,12.316529273986816,122128100
+2016-05-02,14.579999923706055,14.779999732971191,14.399999618530273,14.770000457763672,12.494172096252441,68882800
+2016-05-03,14.510000228881836,14.510000228881836,14.149999618530273,14.359999656677246,12.147347450256348,110549000
+2016-05-04,14.09000015258789,14.270000457763672,14.0,14.130000114440918,11.952786445617676,99269700
+2016-05-05,14.149999618530273,14.319999694824219,14.0,14.050000190734863,11.885110855102539,73145900
+2016-05-06,13.829999923706055,14.140000343322754,13.800000190734863,14.109999656677246,11.935869216918945,76595100
+2016-05-09,14.079999923706055,14.1899995803833,13.90999984741211,13.989999771118164,11.834356307983398,55399600
+2016-05-10,14.079999923706055,14.329999923706055,14.050000190734863,14.300000190734863,12.09659194946289,59870500
+2016-05-11,14.25,14.5,14.1899995803833,14.199999809265137,12.011999130249023,68088900
+2016-05-12,14.300000190734863,14.470000267028809,14.050000190734863,14.140000343322754,11.961246490478516,72567100
+2016-05-13,14.149999618530273,14.369999885559082,13.869999885559082,13.880000114440918,11.74130630493164,86193900
+2016-05-16,13.819999694824219,14.020000457763672,13.800000190734863,13.930000305175781,11.78360652923584,57848600
+2016-05-17,13.890000343322754,14.130000114440918,13.819999694824219,14.010000228881836,11.851277351379395,76273800
+2016-05-18,14.020000457763672,14.75,14.010000228881836,14.6899995803833,12.42650032043457,150748500
+2016-05-19,14.600000381469727,14.869999885559082,14.430000305175781,14.529999732971191,12.29115104675293,106156900
+2016-05-20,14.640000343322754,14.699999809265137,14.430000305175781,14.520000457763672,12.282692909240723,81214000
+2016-05-23,14.539999961853027,14.600000381469727,14.399999618530273,14.470000267028809,12.240395545959473,66303200
+2016-05-24,14.600000381469727,14.75,14.529999732971191,14.680000305175781,12.41804027557373,96183700
+2016-05-25,14.829999923706055,15.149999618530273,14.829999923706055,14.920000076293945,12.621062278747559,123498700
+2016-05-26,14.979999542236328,14.989999771118164,14.6899995803833,14.699999809265137,12.434958457946777,65356600
+2016-05-27,14.760000228881836,14.880000114440918,14.6899995803833,14.880000114440918,12.587224006652832,62411300
+2016-05-31,15.029999732971191,15.050000190734863,14.729999542236328,14.789999961853027,12.511091232299805,85635900
+2016-06-01,14.600000381469727,14.899999618530273,14.449999809265137,14.859999656677246,12.612944602966309,62612100
+2016-06-02,14.949999809265137,14.979999542236328,14.770000457763672,14.9399995803833,12.680846214294434,64327300
+2016-06-03,14.460000038146973,14.5,14.1899995803833,14.420000076293945,12.239479064941406,148600900
+2016-06-06,14.4399995803833,14.699999809265137,14.369999885559082,14.520000457763672,12.324356079101562,80949300
+2016-06-07,14.539999961853027,14.600000381469727,14.34000015258789,14.350000381469727,12.180062294006348,67447100
+2016-06-08,14.350000381469727,14.460000038146973,14.300000190734863,14.430000305175781,12.247968673706055,58292900
+2016-06-09,14.319999694824219,14.319999694824219,14.079999923706055,14.1899995803833,12.044258117675781,74814900
+2016-06-10,13.979999542236328,14.0,13.75,13.829999923706055,11.738693237304688,90725700
+2016-06-13,13.640000343322754,13.90999984741211,13.579999923706055,13.600000381469727,11.543478965759277,71925000
+2016-06-14,13.5600004196167,13.729999542236328,13.170000076293945,13.260000228881836,11.254889488220215,85377800
+2016-06-15,13.380000114440918,13.65999984741211,13.279999732971191,13.34000015258789,11.32279109954834,100659100
+2016-06-16,13.229999542236328,13.329999923706055,13.020000457763672,13.3100004196167,11.297327995300293,90152000
+2016-06-17,13.380000114440918,13.529999732971191,13.279999732971191,13.399999618530273,11.37371826171875,89022300
+2016-06-20,13.739999771118164,13.850000381469727,13.510000228881836,13.539999961853027,11.492547988891602,89874000
+2016-06-21,13.619999885559082,13.649999618530273,13.449999809265137,13.619999885559082,11.56045150756836,73810800
+2016-06-22,13.600000381469727,13.779999732971191,13.59000015258789,13.609999656677246,11.551961898803711,77980500
+2016-06-23,13.84000015258789,14.050000190734863,13.819999694824219,14.039999961853027,11.91694164276123,82494600
+2016-06-24,13.050000190734863,13.4399995803833,12.970000267028809,13.0,11.03420639038086,231499200
+2016-06-27,12.770000457763672,12.770000457763672,12.050000190734863,12.180000305175781,10.338200569152832,250847700
+2016-06-28,12.569999694824219,12.720000267028809,12.350000381469727,12.699999809265137,10.77956771850586,150136300
+2016-06-29,13.069999694824219,13.220000267028809,12.920000076293945,13.1899995803833,11.195470809936523,118484000
+2016-06-30,13.369999885559082,13.380000114440918,13.069999694824219,13.270000457763672,11.263379096984863,125773900
+2016-07-01,13.1899995803833,13.270000457763672,13.020000457763672,13.100000381469727,11.119083404541016,88888100
+2016-07-05,12.930000305175781,12.9399995803833,12.630000114440918,12.739999771118164,10.813521385192871,98246500
+2016-07-06,12.520000457763672,12.920000076293945,12.449999809265137,12.859999656677246,10.915374755859375,94983300
+2016-07-07,12.869999885559082,13.109999656677246,12.84000015258789,13.010000228881836,11.042689323425293,101100300
+2016-07-08,13.279999732971191,13.319999694824219,13.109999656677246,13.170000076293945,11.178498268127441,92698900
+2016-07-11,13.289999961853027,13.399999618530273,13.199999809265137,13.210000038146973,11.212450981140137,67267300
+2016-07-12,13.40999984741211,13.600000381469727,13.399999618530273,13.539999961853027,11.492547988891602,89070600
+2016-07-13,13.5,13.579999923706055,13.319999694824219,13.4399995803833,11.407670021057129,74595600
+2016-07-14,13.729999542236328,13.779999732971191,13.640000343322754,13.649999618530273,11.58591365814209,97852100
+2016-07-15,13.779999732971191,13.789999961853027,13.520000457763672,13.65999984741211,11.594402313232422,78652500
+2016-07-18,13.84000015258789,14.229999542236328,13.819999694824219,14.109999656677246,11.976358413696289,187187100
+2016-07-19,14.0600004196167,14.369999885559082,14.029999732971191,14.260000228881836,12.103672981262207,96940100
+2016-07-20,14.350000381469727,14.430000305175781,14.260000228881836,14.399999618530273,12.222503662109375,79277900
+2016-07-21,14.430000305175781,14.470000267028809,14.260000228881836,14.270000457763672,12.112161636352539,65376300
+2016-07-22,14.260000228881836,14.399999618530273,14.180000305175781,14.380000114440918,12.20552921295166,46604800
+2016-07-25,14.3100004196167,14.390000343322754,14.279999732971191,14.369999885559082,12.197040557861328,46420800
+2016-07-26,14.319999694824219,14.550000190734863,14.3100004196167,14.529999732971191,12.332844734191895,60205600
+2016-07-27,14.569999694824219,14.699999809265137,14.449999809265137,14.630000114440918,12.417723655700684,100986000
+2016-07-28,14.569999694824219,14.6899995803833,14.460000038146973,14.680000305175781,12.460164070129395,72049500
+2016-07-29,14.5600004196167,14.699999809265137,14.479999542236328,14.489999771118164,12.298892974853516,63276500
+2016-08-01,14.520000457763672,14.600000381469727,14.260000228881836,14.329999923706055,12.16308879852295,61460900
+2016-08-02,14.279999732971191,14.449999809265137,14.09000015258789,14.130000114440918,11.993331909179688,83776300
+2016-08-03,14.109999656677246,14.479999542236328,14.100000381469727,14.479999542236328,12.290404319763184,65305400
+2016-08-04,14.479999542236328,14.539999961853027,14.359999656677246,14.479999542236328,12.290404319763184,46176600
+2016-08-05,14.75,15.0600004196167,14.75,15.050000190734863,12.774211883544922,120947800
+2016-08-08,15.079999923706055,15.170000076293945,14.920000076293945,15.130000114440918,12.84211540222168,71960300
+2016-08-09,15.109999656677246,15.1899995803833,15.069999694824219,15.1899995803833,12.893045425415039,49973300
+2016-08-10,15.15999984741211,15.180000305175781,14.779999732971191,14.8100004196167,12.570505142211914,79080700
+2016-08-11,14.829999923706055,14.970000267028809,14.75,14.880000114440918,12.629921913146973,68945400
+2016-08-12,14.770000457763672,14.90999984741211,14.699999809265137,14.90999984741211,12.655381202697754,63031300
+2016-08-15,14.970000267028809,15.029999732971191,14.949999809265137,15.020000457763672,12.748750686645508,48592100
+2016-08-16,14.970000267028809,15.1899995803833,14.930000305175781,15.170000076293945,12.876066207885742,80307500
+2016-08-17,15.15999984741211,15.239999771118164,15.079999923706055,15.149999618530273,12.859090805053711,93407300
+2016-08-18,15.109999656677246,15.239999771118164,15.0600004196167,15.15999984741211,12.867579460144043,62804300
+2016-08-19,15.130000114440918,15.25,15.050000190734863,15.220000267028809,12.918506622314453,59834800
+2016-08-22,15.199999809265137,15.25,15.119999885559082,15.180000305175781,12.88455867767334,60877100
+2016-08-23,15.260000228881836,15.40999984741211,15.260000228881836,15.350000381469727,13.028849601745605,67817900
+2016-08-24,15.369999885559082,15.5,15.359999656677246,15.399999618530273,13.071285247802734,65484900
+2016-08-25,15.420000076293945,15.539999961853027,15.399999618530273,15.529999732971191,13.18163013458252,67714400
+2016-08-26,15.609999656677246,15.899999618530273,15.579999923706055,15.789999961853027,13.402315139770508,126886300
+2016-08-29,15.8100004196167,16.010000228881836,15.779999732971191,15.84000015258789,13.444751739501953,120144900
+2016-08-30,15.84000015258789,16.229999542236328,15.800000190734863,16.190000534057617,13.741829872131348,121280600
+2016-08-31,16.209999084472656,16.239999771118164,15.880000114440918,16.139999389648438,13.763144493103027,127664300
+2016-09-01,16.149999618530273,16.149999618530273,15.75,15.979999542236328,13.626710891723633,128812600
+2016-09-02,15.9399995803833,16.059999465942383,15.819999694824219,16.0,13.643763542175293,100997300
+2016-09-06,16.049999237060547,16.059999465942383,15.699999809265137,15.779999732971191,13.456162452697754,96542200
+2016-09-07,15.720000267028809,15.850000381469727,15.649999618530273,15.699999809265137,13.38794231414795,63310300
+2016-09-08,15.770000457763672,15.9399995803833,15.680000305175781,15.859999656677246,13.524380683898926,69292700
+2016-09-09,15.90999984741211,16.149999618530273,15.739999771118164,15.739999771118164,13.422050476074219,135182500
+2016-09-12,15.649999618530273,15.9399995803833,15.479999542236328,15.899999618530273,13.558488845825195,109724000
+2016-09-13,15.670000076293945,15.859999656677246,15.550000190734863,15.720000267028809,13.404998779296875,89317600
+2016-09-14,15.670000076293945,15.84000015258789,15.5600004196167,15.630000114440918,13.328250885009766,75528100
+2016-09-15,15.640000343322754,15.75,15.579999923706055,15.670000076293945,13.3623628616333,67322600
+2016-09-16,15.65999984741211,15.680000305175781,15.479999542236328,15.489999771118164,13.208868980407715,90926200
+2016-09-19,15.550000190734863,15.779999732971191,15.550000190734863,15.59000015258789,13.29414176940918,66186400
+2016-09-20,15.739999771118164,15.760000228881836,15.510000228881836,15.600000381469727,13.3026704788208,68210400
+2016-09-21,15.710000038146973,15.829999923706055,15.390000343322754,15.649999618530273,13.345304489135742,95464600
+2016-09-22,15.6899995803833,15.710000038146973,15.5,15.600000381469727,13.3026704788208,75611300
+2016-09-23,15.529999732971191,15.670000076293945,15.5,15.520000457763672,13.234452247619629,51604400
+2016-09-26,15.399999618530273,15.4399995803833,15.020000457763672,15.09000015258789,12.867775917053223,94972100
+2016-09-27,15.010000228881836,15.34000015258789,14.8100004196167,15.289999961853027,13.038322448730469,81992600
+2016-09-28,15.359999656677246,15.390000343322754,15.149999618530273,15.380000114440918,13.115066528320312,66076400
+2016-09-29,15.380000114440918,15.5,15.0600004196167,15.15999984741211,12.92746639251709,78997700
+2016-09-30,15.260000228881836,15.729999542236328,15.170000076293945,15.649999618530273,13.345304489135742,119428700
+2016-10-03,15.59000015258789,15.729999542236328,15.5,15.630000114440918,13.328250885009766,69873100
+2016-10-04,15.699999809265137,16.049999237060547,15.670000076293945,15.800000190734863,13.473215103149414,98501500
+2016-10-05,15.960000038146973,16.229999542236328,15.960000038146973,16.110000610351562,13.737564086914062,86056900
+2016-10-06,16.170000076293945,16.229999542236328,16.040000915527344,16.219999313354492,13.831366539001465,75886700
+2016-10-07,16.190000534057617,16.25,15.979999542236328,16.1299991607666,13.754618644714355,99605400
+2016-10-10,16.219999313354492,16.399999618530273,16.18000030517578,16.299999237060547,13.899580955505371,64158500
+2016-10-11,16.260000228881836,16.329999923706055,16.020000457763672,16.110000610351562,13.737564086914062,77374000
+2016-10-12,16.09000015258789,16.239999771118164,16.010000228881836,16.030000686645508,13.669346809387207,67165800
+2016-10-13,16.09000015258789,16.09000015258789,15.600000381469727,15.829999923706055,13.498800277709961,78637000
+2016-10-14,16.149999618530273,16.229999542236328,15.9399995803833,16.0,13.643763542175293,108865700
+2016-10-17,16.170000076293945,16.200000762939453,15.899999618530273,16.049999237060547,13.686400413513184,101795500
+2016-10-18,16.190000534057617,16.270000457763672,16.110000610351562,16.260000228881836,13.865477561950684,71433100
+2016-10-19,16.299999237060547,16.530000686645508,16.280000686645508,16.469999313354492,14.044548988342285,97969000
+2016-10-20,16.450000762939453,16.6299991607666,16.40999984741211,16.559999465942383,14.121294975280762,88081200
+2016-10-21,16.459999084472656,16.670000076293945,16.399999618530273,16.670000076293945,14.21509838104248,77954900
+2016-10-24,16.75,16.799999237060547,16.610000610351562,16.770000457763672,14.300369262695312,68244800
+2016-10-25,16.709999084472656,16.81999969482422,16.68000030517578,16.719999313354492,14.257733345031738,49350300
+2016-10-26,16.639999389648438,16.8700008392334,16.6200008392334,16.8700008392334,14.385642051696777,58730400
+2016-10-27,16.950000762939453,17.100000381469727,16.860000610351562,16.90999984741211,14.419751167297363,97937300
+2016-10-28,16.950000762939453,16.979999542236328,16.5,16.68000030517578,14.223623275756836,115123600
+2016-10-31,16.68000030517578,16.729999542236328,16.5,16.5,14.0701322555542,70387600
+2016-11-01,16.559999465942383,16.75,16.329999923706055,16.610000610351562,14.163934707641602,88587100
+2016-11-02,16.459999084472656,16.559999465942383,16.280000686645508,16.479999542236328,14.053077697753906,119202000
+2016-11-03,16.479999542236328,16.670000076293945,16.450000762939453,16.479999542236328,14.053077697753906,69690400
+2016-11-04,16.530000686645508,16.709999084472656,16.350000381469727,16.549999237060547,14.11276626586914,82437400
+2016-11-07,16.860000610351562,17.040000915527344,16.850000381469727,17.010000228881836,14.505023956298828,91581900
+2016-11-08,16.81999969482422,17.110000610351562,16.709999084472656,17.0,14.496500968933105,95842800
+2016-11-09,17.65999984741211,18.049999237060547,17.399999618530273,17.969999313354492,15.323650360107422,319516900
+2016-11-10,18.260000228881836,18.989999771118164,18.25,18.760000228881836,15.997312545776367,304986400
+2016-11-11,18.639999389648438,19.030000686645508,18.6299991607666,19.020000457763672,16.219022750854492,212952500
+2016-11-14,19.40999984741211,20.200000762939453,19.399999618530273,20.079999923706055,17.12291717529297,320959900
+2016-11-15,19.790000915527344,20.18000030517578,19.600000381469727,20.15999984741211,17.19114112854004,190293100
+2016-11-16,19.780000686645508,19.959999084472656,19.68000030517578,19.75,16.841522216796875,126734500
+2016-11-17,19.760000228881836,20.219999313354492,19.700000762939453,20.079999923706055,17.12291717529297,167979200
+2016-11-18,20.059999465942383,20.139999389648438,19.8700008392334,20.0,17.054704666137695,120620200
+2016-11-21,20.100000381469727,20.350000381469727,20.010000228881836,20.329999923706055,17.336105346679688,117479100
+2016-11-22,20.329999923706055,20.469999313354492,20.1200008392334,20.299999237060547,17.31052589416504,104771800
+2016-11-23,20.420000076293945,20.65999984741211,20.200000762939453,20.559999465942383,17.532238006591797,110801300
+2016-11-25,20.6200008392334,20.8799991607666,20.5,20.860000610351562,17.788061141967773,62610400
+2016-11-28,20.670000076293945,20.850000381469727,20.25,20.299999237060547,17.31052589416504,108651200
+2016-11-29,20.3799991607666,20.540000915527344,20.25,20.290000915527344,17.302001953125,114216800
+2016-11-30,20.770000457763672,21.190000534057617,20.719999313354492,21.1200008392334,18.076589584350586,191699600
+2016-12-01,21.420000076293945,21.940000534057617,21.34000015258789,21.5,18.401830673217773,199233900
+2016-12-02,21.489999771118164,21.5,21.020000457763672,21.229999542236328,18.170730590820312,128468700
+2016-12-05,21.469999313354492,21.8700008392334,21.459999084472656,21.84000015258789,18.692832946777344,130377300
+2016-12-06,22.09000015258789,22.15999984741211,21.719999313354492,22.15999984741211,18.966724395751953,120789200
+2016-12-07,22.190000534057617,22.56999969482422,21.950000762939453,22.56999969482422,19.317638397216797,168005200
+2016-12-08,22.790000915527344,23.239999771118164,22.690000534057617,22.950000762939453,19.642887115478516,182693900
+2016-12-09,22.950000762939453,23.170000076293945,22.780000686645508,23.09000015258789,19.762706756591797,130590400
+2016-12-12,23.0,23.25,22.540000915527344,22.610000610351562,19.35187530517578,136986000
+2016-12-13,22.799999237060547,22.8799991607666,22.290000915527344,22.610000610351562,19.35187530517578,118204100
+2016-12-14,22.309999465942383,23.299999237060547,22.209999084472656,22.670000076293945,19.403228759765625,225340900
+2016-12-15,22.899999618530273,23.389999389648438,22.799999237060547,23.15999984741211,19.82261848449707,162025800
+2016-12-16,23.15999984741211,23.31999969482422,22.649999618530273,22.65999984741211,19.394668579101562,147497700
+2016-12-19,22.600000381469727,22.719999313354492,22.329999923706055,22.479999542236328,19.240602493286133,97508900
+2016-12-20,22.6299991607666,22.829999923706055,22.610000610351562,22.709999084472656,19.437463760375977,83879500
+2016-12-21,22.719999313354492,22.719999313354492,22.469999313354492,22.6299991607666,19.368993759155273,61079100
+2016-12-22,22.600000381469727,22.729999542236328,22.469999313354492,22.540000915527344,19.291963577270508,67123500
+2016-12-23,22.510000228881836,22.649999618530273,22.43000030517578,22.600000381469727,19.34331512451172,38187800
+2016-12-27,22.709999084472656,22.739999771118164,22.540000915527344,22.610000610351562,19.35187530517578,39988600
+2016-12-28,22.6200008392334,22.670000076293945,22.260000228881836,22.329999923706055,19.112224578857422,52652900
+2016-12-29,22.329999923706055,22.389999389648438,21.770000457763672,22.0,18.82978057861328,79188400
+2016-12-30,22.020000457763672,22.260000228881836,21.950000762939453,22.100000381469727,18.915367126464844,72605900
+2017-01-03,22.600000381469727,22.68000030517578,22.200000762939453,22.530000686645508,19.283403396606445,99298100
+2017-01-04,22.719999313354492,22.959999084472656,22.600000381469727,22.950000762939453,19.642887115478516,76875100
+2017-01-05,22.81999969482422,22.93000030517578,22.350000381469727,22.68000030517578,19.411788940429688,86826400
+2017-01-06,22.780000686645508,22.850000381469727,22.559999465942383,22.68000030517578,19.411788940429688,66281500
+2017-01-09,22.510000228881836,22.709999084472656,22.399999618530273,22.549999237060547,19.30052375793457,75901500
+2017-01-10,22.59000015258789,23.139999389648438,22.540000915527344,22.940000534057617,19.634319305419922,100977700
+2017-01-11,22.940000534057617,23.06999969482422,22.719999313354492,23.06999969482422,19.74558448791504,92385600
+2017-01-12,23.010000228881836,23.1200008392334,22.610000610351562,22.920000076293945,19.617204666137695,120474200
+2017-01-13,23.209999084472656,23.40999984741211,22.799999237060547,23.010000228881836,19.694236755371094,161930900
+2017-01-17,22.68000030517578,22.790000915527344,22.010000228881836,22.049999237060547,18.87257194519043,152495900
+2017-01-18,22.299999237060547,22.649999618530273,22.100000381469727,22.6299991607666,19.368993759155273,124366000
+2017-01-19,22.729999542236328,22.809999465942383,22.40999984741211,22.530000686645508,19.283403396606445,75990800
+2017-01-20,22.65999984741211,22.93000030517578,22.520000457763672,22.639999389648438,19.377552032470703,102564900
+2017-01-23,22.6200008392334,22.760000228881836,22.420000076293945,22.559999465942383,19.309078216552734,61385600
+2017-01-24,22.610000610351562,23.100000381469727,22.479999542236328,22.950000762939453,19.642887115478516,98508700
+2017-01-25,23.31999969482422,23.420000076293945,23.100000381469727,23.3700008392334,20.002355575561523,99753300
+2017-01-26,23.40999984741211,23.549999237060547,23.280000686645508,23.440000534057617,20.062265396118164,84146400
+2017-01-27,23.43000030517578,23.450000762939453,23.280000686645508,23.360000610351562,19.993799209594727,54590200
+2017-01-30,23.200000762939453,23.200000762939453,22.709999084472656,22.950000762939453,19.642887115478516,91561200
+2017-01-31,22.770000457763672,23.030000686645508,22.5,22.639999389648438,19.377552032470703,91044300
+2017-02-01,22.969999313354492,23.219999313354492,22.81999969482422,22.889999389648438,19.591529846191406,103630900
+2017-02-02,22.739999771118164,22.790000915527344,22.510000228881836,22.719999313354492,19.446022033691406,88679100
+2017-02-03,23.149999618530273,23.350000381469727,22.950000762939453,23.290000915527344,19.93388557434082,116035100
+2017-02-06,23.149999618530273,23.3799991607666,23.06999969482422,23.1200008392334,19.788387298583984,92228400
+2017-02-07,23.280000686645508,23.290000915527344,22.860000610351562,22.899999618530273,19.60008430480957,87982900
+2017-02-08,22.729999542236328,22.729999542236328,22.450000762939453,22.670000076293945,19.403228759765625,102264500
+2017-02-09,22.760000228881836,23.149999618530273,22.639999389648438,23.1200008392334,19.788387298583984,102634200
+2017-02-10,23.190000534057617,23.239999771118164,22.959999084472656,23.079999923706055,19.754146575927734,90548300
+2017-02-13,23.170000076293945,23.540000915527344,23.170000076293945,23.399999618530273,20.02803611755371,105342500
+2017-02-14,23.399999618530273,24.170000076293945,23.329999923706055,24.059999465942383,20.59292984008789,139711400
+2017-02-15,24.34000015258789,24.770000457763672,24.110000610351562,24.579999923706055,21.03799819946289,151233300
+2017-02-16,24.540000915527344,24.6200008392334,24.299999237060547,24.579999923706055,21.03799819946289,98144500
+2017-02-17,24.280000686645508,24.579999923706055,24.200000762939453,24.520000457763672,20.98664093017578,85789200
+2017-02-21,24.59000015258789,24.799999237060547,24.579999923706055,24.780000686645508,21.20917320251465,78571500
+2017-02-22,24.610000610351562,24.950000762939453,24.540000915527344,24.790000915527344,21.21773338317871,81531900
+2017-02-23,24.790000915527344,24.889999389648438,24.510000228881836,24.579999923706055,21.03799819946289,85846000
+2017-02-24,24.1200008392334,24.350000381469727,24.020000457763672,24.229999542236328,20.738431930541992,97074400
+2017-02-27,24.200000762939453,24.65999984741211,24.190000534057617,24.56999969482422,21.029436111450195,69129100
+2017-02-28,24.479999542236328,24.700000762939453,24.420000076293945,24.68000030517578,21.123584747314453,90242000
+2017-03-01,25.3700008392334,25.610000610351562,25.219999313354492,25.5,21.891950607299805,143947500
+2017-03-02,25.68000030517578,25.799999237060547,25.200000762939453,25.229999542236328,21.66015625,99824600
+2017-03-03,25.299999237060547,25.649999618530273,25.299999237060547,25.440000534057617,21.84044075012207,92456100
+2017-03-06,25.329999923706055,25.350000381469727,25.079999923706055,25.25,21.677324295043945,75660400
+2017-03-07,25.219999313354492,25.360000610351562,25.100000381469727,25.209999084472656,21.642982482910156,64053700
+2017-03-08,25.600000381469727,25.770000457763672,25.219999313354492,25.260000228881836,21.6859073638916,105314600
+2017-03-09,25.350000381469727,25.530000686645508,25.229999542236328,25.350000381469727,21.7631778717041,78984600
+2017-03-10,25.6200008392334,25.6200008392334,25.09000015258789,25.309999465942383,21.728836059570312,86998800
+2017-03-13,25.299999237060547,25.40999984741211,25.1299991607666,25.299999237060547,21.72024917602539,56886200
+2017-03-14,25.190000534057617,25.34000015258789,25.049999237060547,25.31999969482422,21.737417221069336,63182700
+2017-03-15,25.389999389648438,25.549999237060547,24.959999084472656,25.18000030517578,21.617231369018555,114662700
+2017-03-16,25.239999771118164,25.489999771118164,25.190000534057617,25.219999313354492,21.651561737060547,70306200
+2017-03-17,25.219999313354492,25.270000457763672,24.829999923706055,24.860000610351562,21.342506408691406,105222400
+2017-03-20,24.579999923706055,24.760000228881836,24.420000076293945,24.440000534057617,20.981935501098633,87287500
+2017-03-21,24.5,24.559999465942383,22.950000762939453,23.020000457763672,19.76285171508789,259545800
+2017-03-22,22.649999618530273,23.18000030517578,22.450000762939453,22.940000534057617,19.694169998168945,167984400
+2017-03-23,23.040000915527344,23.489999771118164,22.90999984741211,23.06999969482422,19.805774688720703,111666800
+2017-03-24,23.200000762939453,23.350000381469727,22.760000228881836,23.1200008392334,19.848703384399414,113499100
+2017-03-27,22.280000686645508,23.049999237060547,22.15999984741211,23.030000686645508,19.771440505981445,119513500
+2017-03-28,23.010000228881836,23.670000076293945,23.0,23.479999542236328,20.157764434814453,95761700
+2017-03-29,23.510000228881836,23.649999618530273,23.309999465942383,23.350000381469727,20.046161651611328,67204500
+2017-03-30,23.3799991607666,23.979999542236328,23.329999923706055,23.8700008392334,20.49258041381836,79189200
+2017-03-31,23.829999923706055,23.969999313354492,23.59000015258789,23.59000015258789,20.252199172973633,77158300
+2017-04-03,23.649999618530273,23.75,23.079999923706055,23.59000015258789,20.252199172973633,88076600
+2017-04-04,23.200000762939453,23.510000228881836,23.200000762939453,23.440000534057617,20.12342071533203,75244400
+2017-04-05,23.770000457763672,23.8799991607666,23.149999618530273,23.170000076293945,19.891626358032227,97453300
+2017-04-06,23.170000076293945,23.459999084472656,22.959999084472656,23.260000228881836,19.968891143798828,82975200
+2017-04-07,23.030000686645508,23.34000015258789,22.93000030517578,23.15999984741211,19.883039474487305,79519400
+2017-04-10,23.1299991607666,23.280000686645508,22.90999984741211,23.020000457763672,19.76285171508789,63254700
+2017-04-11,22.829999923706055,22.950000762939453,22.579999923706055,22.920000076293945,19.677005767822266,94206700
+2017-04-12,22.8799991607666,22.940000534057617,22.610000610351562,22.649999618530273,19.445205688476562,76556300
+2017-04-13,22.559999465942383,22.959999084472656,22.34000015258789,22.34000015258789,19.17906951904297,88061800
+2017-04-17,22.360000610351562,22.829999923706055,22.260000228881836,22.809999465942383,19.582561492919922,85053200
+2017-04-18,23.110000610351562,23.149999618530273,22.3799991607666,22.709999084472656,19.4967098236084,146488400
+2017-04-19,22.920000076293945,23.149999618530273,22.68000030517578,22.739999771118164,19.522470474243164,101771800
+2017-04-20,22.959999084472656,23.170000076293945,22.81999969482422,23.06999969482422,19.805774688720703,103802600
+2017-04-21,23.030000686645508,23.079999923706055,22.59000015258789,22.709999084472656,19.4967098236084,127235400
+2017-04-24,23.239999771118164,23.850000381469727,23.239999771118164,23.6299991607666,20.286537170410156,138638900
+2017-04-25,23.989999771118164,24.350000381469727,23.90999984741211,23.979999542236328,20.587020874023438,131531100
+2017-04-26,24.0,24.190000534057617,23.860000610351562,23.889999389648438,20.50975227355957,95172200
+2017-04-27,23.899999618530273,23.93000030517578,23.459999084472656,23.649999618530273,20.3037109375,80024200
+2017-04-28,23.56999969482422,23.719999313354492,23.31999969482422,23.34000015258789,20.037572860717773,69384900
+2017-05-01,23.520000457763672,23.770000457763672,23.350000381469727,23.610000610351562,20.26936912536621,72382900
+2017-05-02,23.610000610351562,23.670000076293945,23.329999923706055,23.530000686645508,20.20069122314453,60262600
+2017-05-03,23.3700008392334,23.780000686645508,23.34000015258789,23.770000457763672,20.4067325592041,64272800
+2017-05-04,23.979999542236328,24.049999237060547,23.729999542236328,23.850000381469727,20.47541046142578,68133400
+2017-05-05,23.979999542236328,23.989999771118164,23.600000381469727,23.739999771118164,20.3809757232666,56678800
+2017-05-08,23.75,24.059999465942383,23.75,23.959999084472656,20.569847106933594,56016500
+2017-05-09,24.030000686645508,24.309999465942383,23.8700008392334,23.979999542236328,20.587020874023438,61622000
+2017-05-10,23.90999984741211,24.170000076293945,23.8700008392334,24.149999618530273,20.73296356201172,48495300
+2017-05-11,24.100000381469727,24.229999542236328,23.84000015258789,24.06999969482422,20.664283752441406,68350800
+2017-05-12,23.920000076293945,24.0,23.75,24.0,20.604188919067383,62589000
+2017-05-15,24.059999465942383,24.139999389648438,23.979999542236328,24.059999465942383,20.65570068359375,50688800
+2017-05-16,24.06999969482422,24.170000076293945,23.940000534057617,23.989999771118164,20.595600128173828,55774800
+2017-05-17,23.3700008392334,23.450000762939453,22.459999084472656,22.56999969482422,19.37652015686035,190353300
+2017-05-18,22.610000610351562,23.0,22.5,22.739999771118164,19.522470474243164,108444100
+2017-05-19,22.90999984741211,23.299999237060547,22.8700008392334,23.049999237060547,19.788602828979492,89566700
+2017-05-22,23.190000534057617,23.239999771118164,22.81999969482422,23.040000915527344,19.780019760131836,74839400
+2017-05-23,23.030000686645508,23.5,22.84000015258789,23.389999389648438,20.080495834350586,79020000
+2017-05-24,23.440000534057617,23.469999313354492,23.219999313354492,23.360000610351562,20.054744720458984,58823200
+2017-05-25,23.40999984741211,23.579999923706055,23.219999313354492,23.25,19.96031379699707,60443500
+2017-05-26,23.229999542236328,23.420000076293945,23.170000076293945,23.239999771118164,19.951725006103516,50399500
+2017-05-30,23.1299991607666,23.209999084472656,22.8799991607666,22.90999984741211,19.668415069580078,61307900
+2017-05-31,22.780000686645508,22.799999237060547,22.09000015258789,22.40999984741211,19.302352905273438,138636300
+2017-06-01,22.479999542236328,22.639999389648438,22.299999237060547,22.6299991607666,19.491844177246094,69725100
+2017-06-02,22.270000457763672,22.59000015258789,22.15999984741211,22.450000762939453,19.33680534362793,79722300
+2017-06-05,22.440000534057617,22.700000762939453,22.389999389648438,22.40999984741211,19.302352905273438,51590300
+2017-06-06,22.200000762939453,22.40999984741211,22.06999969482422,22.229999542236328,19.147310256958008,71735600
+2017-06-07,22.299999237060547,22.6200008392334,22.270000457763672,22.600000381469727,19.46600341796875,66429700
+2017-06-08,22.6200008392334,23.209999084472656,22.600000381469727,22.969999313354492,19.78469467163086,93685900
+2017-06-09,23.219999313354492,23.670000076293945,23.209999084472656,23.670000076293945,20.387624740600586,108254300
+2017-06-12,23.81999969482422,24.040000915527344,23.729999542236328,23.780000686645508,20.482372283935547,85829900
+2017-06-13,23.950000762939453,24.110000610351562,23.65999984741211,23.770000457763672,20.473756790161133,68047300
+2017-06-14,23.549999237060547,23.809999465942383,23.200000762939453,23.760000228881836,20.46514320373535,102352400
+2017-06-15,23.549999237060547,23.950000762939453,23.469999313354492,23.540000915527344,20.27565574645996,69707500
+2017-06-16,23.559999465942383,23.6200008392334,23.3700008392334,23.43000030517578,20.180910110473633,57745800
+2017-06-19,23.610000610351562,24.0,23.600000381469727,23.90999984741211,20.594345092773438,58587800
+2017-06-20,23.90999984741211,23.989999771118164,23.479999542236328,23.489999771118164,20.232580184936523,59693500
+2017-06-21,23.5,23.56999969482422,23.06999969482422,23.1299991607666,19.922510147094727,72432800
+2017-06-22,23.1200008392334,23.200000762939453,22.899999618530273,22.93000030517578,19.750242233276367,64763300
+2017-06-23,23.110000610351562,23.110000610351562,22.739999771118164,22.81999969482422,19.655494689941406,85399600
+2017-06-26,22.90999984741211,23.139999389648438,22.729999542236328,22.889999389648438,19.715787887573242,61307800
+2017-06-27,23.100000381469727,23.600000381469727,23.0,23.270000457763672,20.043094635009766,88257800
+2017-06-28,23.530000686645508,23.959999084472656,23.530000686645508,23.8799991607666,20.568498611450195,119049300
+2017-06-29,24.579999923706055,24.670000076293945,24.040000915527344,24.31999969482422,20.947486877441406,150501200
+2017-06-30,24.6200008392334,24.6200008392334,24.170000076293945,24.260000228881836,20.895809173583984,84005200
+2017-07-03,24.459999084472656,24.90999984741211,24.440000534057617,24.68000030517578,21.257564544677734,58129700
+2017-07-05,24.799999237060547,24.950000762939453,24.6200008392334,24.920000076293945,21.464282989501953,76172500
+2017-07-06,24.899999618530273,25.110000610351562,24.690000534057617,24.709999084472656,21.283401489257812,84465400
+2017-07-07,24.920000076293945,25.0,24.649999618530273,24.829999923706055,21.386762619018555,54478800
+2017-07-10,24.719999313354492,24.989999771118164,24.639999389648438,24.889999389648438,21.43843650817871,54632800
+2017-07-11,24.8799991607666,24.90999984741211,24.459999084472656,24.600000381469727,21.188661575317383,69410600
+2017-07-12,24.420000076293945,24.600000381469727,24.299999237060547,24.350000381469727,20.97332763671875,68708700
+2017-07-13,24.43000030517578,24.6299991607666,24.3700008392334,24.6200008392334,21.205883026123047,55533400
+2017-07-14,24.200000762939453,24.31999969482422,23.81999969482422,24.209999084472656,20.852741241455078,92625400
+2017-07-17,24.219999313354492,24.219999313354492,23.93000030517578,24.020000457763672,20.6890869140625,81522000
+2017-07-18,23.90999984741211,24.059999465942383,23.610000610351562,23.899999618530273,20.58573341369629,107981400
+2017-07-19,24.049999237060547,24.200000762939453,23.809999465942383,24.059999465942383,20.723543167114258,74140100
+2017-07-20,24.020000457763672,24.1200008392334,23.829999923706055,23.940000534057617,20.620182037353516,62793500
+2017-07-21,23.84000015258789,23.959999084472656,23.65999984741211,23.799999237060547,20.499589920043945,65922500
+2017-07-24,23.739999771118164,24.030000686645508,23.729999542236328,23.90999984741211,20.594345092773438,51382700
+2017-07-25,24.25,24.670000076293945,24.239999771118164,24.479999542236328,21.085298538208008,86154700
+2017-07-26,24.670000076293945,24.670000076293945,24.139999389648438,24.209999084472656,20.852741241455078,65704700
+2017-07-27,24.260000228881836,24.450000762939453,24.030000686645508,24.110000610351562,20.766611099243164,62902100
+2017-07-28,24.049999237060547,24.209999084472656,23.959999084472656,24.030000686645508,20.697702407836914,50143400
+2017-07-31,24.1200008392334,24.299999237060547,24.09000015258789,24.1200008392334,20.775217056274414,62272000
+2017-08-01,24.290000915527344,24.489999771118164,24.270000457763672,24.450000762939453,21.059463500976562,52782500
+2017-08-02,24.440000534057617,24.59000015258789,24.260000228881836,24.59000015258789,21.18004608154297,55317100
+2017-08-03,24.549999237060547,24.600000381469727,24.31999969482422,24.3700008392334,20.990550994873047,53210600
+2017-08-04,24.68000030517578,25.079999923706055,24.649999618530273,24.969999313354492,21.507349014282227,105206600
+2017-08-07,25.010000228881836,25.049999237060547,24.899999618530273,24.959999084472656,21.498735427856445,41860900
+2017-08-08,24.950000762939453,25.350000381469727,24.81999969482422,24.899999618530273,21.447053909301758,73399300
+2017-08-09,24.600000381469727,24.770000457763672,24.459999084472656,24.739999771118164,21.30924415588379,56910400
+2017-08-10,24.579999923706055,24.579999923706055,24.09000015258789,24.1200008392334,20.775217056274414,78023700
+2017-08-11,24.06999969482422,24.239999771118164,23.799999237060547,23.860000610351562,20.5512752532959,68157400
+2017-08-14,24.229999542236328,24.489999771118164,24.170000076293945,24.420000076293945,21.03361701965332,54989500
+2017-08-15,24.75,24.850000381469727,24.450000762939453,24.469999313354492,21.07668113708496,45143200
+2017-08-16,24.540000915527344,24.6200008392334,24.079999923706055,24.190000534057617,20.83551025390625,59188900
+2017-08-17,24.06999969482422,24.170000076293945,23.6200008392334,23.639999389648438,20.361787796020508,78969300
+2017-08-18,23.559999465942383,23.899999618530273,23.450000762939453,23.6200008392334,20.34455680847168,60461200
+2017-08-21,23.579999923706055,23.639999389648438,23.139999389648438,23.3799991607666,20.137832641601562,70124800
+2017-08-22,23.600000381469727,23.889999389648438,23.56999969482422,23.829999923706055,20.525440216064453,59228600
+2017-08-23,23.610000610351562,23.969999313354492,23.59000015258789,23.760000228881836,20.46514320373535,39825500
+2017-08-24,23.93000030517578,23.940000534057617,23.68000030517578,23.84000015258789,20.5340518951416,39178700
+2017-08-25,23.889999389648438,24.06999969482422,23.75,23.770000457763672,20.473756790161133,43511900
+2017-08-28,23.84000015258789,23.899999618530273,23.56999969482422,23.719999313354492,20.430686950683594,37155000
+2017-08-29,23.219999313354492,23.700000762939453,23.1200008392334,23.579999923706055,20.310102462768555,60897200
+2017-08-30,23.729999542236328,24.040000915527344,23.559999465942383,23.8700008392334,20.66505241394043,58412900
+2017-08-31,24.030000686645508,24.040000915527344,23.780000686645508,23.889999389648438,20.682371139526367,62362400
+2017-09-01,23.899999618530273,24.18000030517578,23.799999237060547,24.09000015258789,20.855514526367188,56233900
+2017-09-05,23.829999923706055,23.829999923706055,23.229999542236328,23.309999465942383,20.180246353149414,108605400
+2017-09-06,23.489999771118164,23.579999923706055,23.209999084472656,23.40999984741211,20.266817092895508,64188900
+2017-09-07,23.3799991607666,23.40999984741211,22.75,22.969999313354492,19.885894775390625,103501200
+2017-09-08,22.93000030517578,23.229999542236328,22.850000381469727,22.889999389648438,19.816635131835938,68365000
+2017-09-11,23.219999313354492,23.40999984741211,23.079999923706055,23.360000610351562,20.22353172302246,73741000
+2017-09-12,23.459999084472656,24.030000686645508,23.450000762939453,23.950000762939453,20.73431396484375,99658500
+2017-09-13,23.920000076293945,24.350000381469727,23.8700008392334,24.329999923706055,21.06328773498535,86339800
+2017-09-14,24.3799991607666,24.540000915527344,24.200000762939453,24.239999771118164,20.985374450683594,70051000
+2017-09-15,24.209999084472656,24.40999984741211,24.149999618530273,24.3799991607666,21.106576919555664,85937600
+2017-09-18,24.420000076293945,24.770000457763672,24.40999984741211,24.700000762939453,21.38361358642578,68076400
+2017-09-19,24.700000762939453,24.989999771118164,24.6200008392334,24.860000610351562,21.522127151489258,56218100
+2017-09-20,24.8799991607666,25.239999771118164,24.670000076293945,25.059999465942383,21.695280075073242,82289900
+2017-09-21,25.049999237060547,25.280000686645508,24.920000076293945,25.15999984741211,21.781848907470703,57864000
+2017-09-22,25.010000228881836,25.06999969482422,24.850000381469727,25.020000457763672,21.660646438598633,61446000
+2017-09-25,24.940000534057617,25.079999923706055,24.579999923706055,24.760000228881836,21.435562133789062,62361700
+2017-09-26,24.829999923706055,24.959999084472656,24.690000534057617,24.809999465942383,21.478843688964844,53012700
+2017-09-27,25.309999465942383,25.639999389648438,25.18000030517578,25.40999984741211,21.99828338623047,92877400
+2017-09-28,25.59000015258789,25.639999389648438,25.34000015258789,25.450000762939453,22.03291130065918,64991400
+2017-09-29,25.40999984741211,25.479999542236328,25.309999465942383,25.34000015258789,21.937681198120117,66232600
+2017-10-02,25.459999084472656,25.649999618530273,25.389999389648438,25.6200008392334,22.180084228515625,54001400
+2017-10-03,25.75,25.93000030517578,25.6200008392334,25.860000610351562,22.387863159179688,55946900
+2017-10-04,25.860000610351562,25.950000762939453,25.700000762939453,25.709999084472656,22.258007049560547,53402800
+2017-10-05,25.770000457763672,26.229999542236328,25.65999984741211,26.1299991607666,22.62160873413086,62636900
+2017-10-06,26.25,26.299999237060547,26.040000915527344,26.209999084472656,22.69087028503418,53900600
+2017-10-09,26.260000228881836,26.270000457763672,25.760000228881836,25.850000381469727,22.37920379638672,55172500
+2017-10-10,25.829999923706055,25.950000762939453,25.709999084472656,25.93000030517578,22.448461532592773,46133800
+2017-10-11,25.93000030517578,25.93000030517578,25.649999618530273,25.829999923706055,22.361896514892578,51652300
+2017-10-12,25.8700008392334,25.93000030517578,25.34000015258789,25.450000762939453,22.03291130065918,71770000
+2017-10-13,25.3799991607666,26.0,25.1200008392334,25.829999923706055,22.361896514892578,104196900
+2017-10-16,25.8700008392334,26.329999923706055,25.8700008392334,26.239999771118164,22.716846466064453,71927200
+2017-10-17,26.3700008392334,26.43000030517578,26.110000610351562,26.200000762939453,22.682209014892578,48644400
+2017-10-18,26.34000015258789,26.549999237060547,26.329999923706055,26.479999542236328,22.924610137939453,55382500
+2017-10-19,26.200000762939453,26.59000015258789,26.149999618530273,26.579999923706055,23.011194229125977,54542700
+2017-10-20,27.040000915527344,27.18000030517578,26.899999618530273,27.170000076293945,23.521974563598633,83764700
+2017-10-23,27.219999313354492,27.43000030517578,27.09000015258789,27.15999984741211,23.51331901550293,69607700
+2017-10-24,27.350000381469727,27.84000015258789,27.34000015258789,27.68000030517578,23.963497161865234,90346500
+2017-10-25,27.889999389648438,27.920000076293945,27.34000015258789,27.6299991607666,23.920207977294922,81265300
+2017-10-26,27.690000534057617,27.979999542236328,27.68000030517578,27.739999771118164,24.015439987182617,55342500
+2017-10-27,27.68000030517578,27.959999084472656,27.6200008392334,27.799999237060547,24.067384719848633,58856700
+2017-10-30,27.649999618530273,27.760000228881836,27.459999084472656,27.600000381469727,23.89424705505371,51357600
+2017-10-31,27.639999389648438,27.719999313354492,27.34000015258789,27.389999389648438,23.712430953979492,50311200
+2017-11-01,27.639999389648438,27.729999542236328,27.360000610351562,27.530000686645508,23.833635330200195,46527700
+2017-11-02,27.510000228881836,27.940000534057617,27.280000686645508,27.8700008392334,24.127986907958984,59692000
+2017-11-03,27.729999542236328,27.81999969482422,27.6200008392334,27.81999969482422,24.084701538085938,37816100
+2017-11-06,27.739999771118164,27.81999969482422,27.6200008392334,27.75,24.02410316467285,37261000
+2017-11-07,27.739999771118164,27.770000457763672,27.020000457763672,27.18000030517578,23.53063201904297,68342100
+2017-11-08,26.959999084472656,26.959999084472656,26.489999771118164,26.790000915527344,23.19300079345703,83128200
+2017-11-09,26.489999771118164,26.65999984741211,26.1200008392334,26.489999771118164,22.933277130126953,95448600
+2017-11-10,26.59000015258789,26.739999771118164,26.459999084472656,26.510000228881836,22.950592041015625,61105300
+2017-11-13,26.260000228881836,26.479999542236328,26.139999389648438,26.399999618530273,22.85536003112793,55902200
+2017-11-14,26.260000228881836,26.350000381469727,26.079999923706055,26.239999771118164,22.716846466064453,61596800
+2017-11-15,25.989999771118164,26.93000030517578,25.809999465942383,26.790000915527344,23.19300079345703,98274900
+2017-11-16,26.90999984741211,27.049999237060547,26.739999771118164,26.760000228881836,23.16702651977539,54565200
+2017-11-17,26.510000228881836,26.729999542236328,26.440000534057617,26.6200008392334,23.045820236206055,48420700
+2017-11-20,26.739999771118164,26.84000015258789,26.540000915527344,26.739999771118164,23.14971160888672,46328800
+2017-11-21,26.799999237060547,26.860000610351562,26.690000534057617,26.729999542236328,23.141048431396484,57749100
+2017-11-22,26.770000457763672,26.899999618530273,26.59000015258789,26.65999984741211,23.080448150634766,38103200
+2017-11-24,26.719999313354492,26.739999771118164,26.56999969482422,26.59000015258789,23.01984977722168,14273600
+2017-11-27,26.520000457763672,26.920000076293945,26.510000228881836,26.59000015258789,23.01984977722168,44828600
+2017-11-28,26.6200008392334,27.700000762939453,26.56999969482422,27.639999389648438,23.92886734008789,99765000
+2017-11-29,28.020000457763672,28.489999771118164,27.84000015258789,28.280000686645508,24.48293685913086,119728400
+2017-11-30,28.6200008392334,28.719999313354492,28.079999923706055,28.170000076293945,24.491634368896484,122131900
+2017-12-01,28.25,28.510000228881836,27.5,28.100000381469727,24.43077278137207,137774800
+2017-12-04,28.850000381469727,29.309999465942383,28.81999969482422,29.059999465942383,25.265419006347656,145661700
+2017-12-05,29.100000381469727,29.299999237060547,28.850000381469727,28.93000030517578,25.15239715576172,91349800
+2017-12-06,28.729999542236328,28.969999313354492,28.56999969482422,28.639999389648438,24.900259017944336,74593800
+2017-12-07,28.889999389648438,28.969999313354492,28.3700008392334,28.780000686645508,25.021974563598633,80706100
+2017-12-08,29.020000457763672,29.09000015258789,28.760000228881836,29.049999237060547,25.256723403930664,60991300
+2017-12-11,29.030000686645508,29.170000076293945,28.899999618530273,28.940000534057617,25.161088943481445,54001900
+2017-12-12,29.31999969482422,29.5,28.90999984741211,29.31999969482422,25.491466522216797,76017200
+2017-12-13,29.309999465942383,29.440000534057617,28.829999923706055,28.84000015258789,25.074146270751953,79980600
+2017-12-14,29.059999465942383,29.18000030517578,28.709999084472656,28.729999542236328,24.978511810302734,60615800
+2017-12-15,28.90999984741211,29.18000030517578,28.739999771118164,29.040000915527344,25.248027801513672,129859400
+2017-12-18,29.290000915527344,29.5,29.270000457763672,29.479999542236328,25.630571365356445,70548600
+2017-12-19,29.600000381469727,29.639999389648438,29.3700008392334,29.450000762939453,25.604490280151367,67984100
+2017-12-20,29.760000228881836,29.84000015258789,29.450000762939453,29.479999542236328,25.630571365356445,81271200
+2017-12-21,29.59000015258789,29.979999542236328,29.579999923706055,29.81999969482422,25.926177978515625,72953200
+2017-12-22,29.979999542236328,30.030000686645508,29.6200008392334,29.8799991607666,25.978343963623047,54203000
+2017-12-26,29.739999771118164,29.940000534057617,29.579999923706055,29.780000686645508,25.891403198242188,42371200
+2017-12-27,29.65999984741211,29.729999542236328,29.600000381469727,29.729999542236328,25.847930908203125,35111800
+2017-12-28,29.729999542236328,29.81999969482422,29.65999984741211,29.799999237060547,25.90878677368164,37914900
+2017-12-29,29.850000381469727,29.8799991607666,29.520000457763672,29.520000457763672,25.665353775024414,40672000
+2018-01-02,29.75,29.899999618530273,29.610000610351562,29.899999618530273,25.99573516845703,57121600
+2018-01-03,29.899999618530273,29.940000534057617,29.690000534057617,29.799999237060547,25.90878677368164,57865700
+2018-01-04,29.969999313354492,30.440000534057617,29.8799991607666,30.190000534057617,26.247867584228516,76512500
+2018-01-05,30.3700008392334,30.420000076293945,30.049999237060547,30.329999923706055,26.369585037231445,56445200
+2018-01-08,30.229999542236328,30.270000457763672,30.049999237060547,30.1200008392334,26.1870059967041,42914800
+2018-01-09,30.200000762939453,30.540000915527344,30.1299991607666,30.270000457763672,26.317419052124023,69479100
+2018-01-10,30.3700008392334,30.729999542236328,30.309999465942383,30.549999237060547,26.560853958129883,63532800
+2018-01-11,30.65999984741211,30.690000534057617,30.450000762939453,30.65999984741211,26.656494140625,59318300
+2018-01-12,30.8799991607666,31.200000762939453,30.770000457763672,31.190000534057617,27.117290496826172,66371600
+2018-01-16,31.739999771118164,31.790000915527344,31.030000686645508,31.239999771118164,27.160755157470703,104467900
+2018-01-17,31.0,31.290000915527344,30.34000015258789,31.18000030517578,27.108592987060547,124382900
+2018-01-18,31.329999923706055,31.709999084472656,31.209999084472656,31.479999542236328,27.36941909790039,76463800
+2018-01-19,31.579999923706055,31.739999771118164,31.459999084472656,31.719999313354492,27.578081130981445,66491000
+2018-01-22,31.670000076293945,31.940000534057617,31.579999923706055,31.940000534057617,27.769357681274414,53848800
+2018-01-23,31.860000610351562,32.130001068115234,31.790000915527344,31.920000076293945,27.751968383789062,56531400
+2018-01-24,32.0099983215332,32.209999084472656,31.81999969482422,32.09000015258789,27.899765014648438,81585000
+2018-01-25,32.2400016784668,32.25,31.93000030517578,32.09000015258789,27.899765014648438,62265800
+2018-01-26,32.11000061035156,32.20000076293945,31.950000762939453,32.20000076293945,27.995405197143555,52699900
+2018-01-29,32.25,32.45000076293945,32.18000030517578,32.279998779296875,28.064956665039062,59126500
+2018-01-30,31.950000762939453,32.20000076293945,31.850000381469727,31.8799991607666,27.71718406677246,60555800
+2018-01-31,32.04999923706055,32.290000915527344,31.950000762939453,32.0,27.821516036987305,65734100
+2018-02-01,32.0,32.5,31.959999084472656,32.5,28.2562255859375,62367400
+2018-02-02,32.439998626708984,32.66999816894531,31.860000610351562,31.950000762939453,27.77804946899414,96971900
+2018-02-05,31.1200008392334,31.979999542236328,29.149999618530273,30.260000228881836,26.308725357055664,155908300
+2018-02-06,29.40999984741211,31.290000915527344,29.299999237060547,31.200000762939453,27.1259822845459,165878400
+2018-02-07,31.1200008392334,31.739999771118164,30.860000610351562,31.25,27.169452667236328,101180500
+2018-02-08,31.309999465942383,31.3799991607666,29.729999542236328,29.739999771118164,25.85662269592285,128981300
+2018-02-09,30.170000076293945,30.610000610351562,29.1299991607666,30.329999923706055,26.369585037231445,143071100
+2018-02-12,30.6200008392334,31.440000534057617,30.540000915527344,31.1200008392334,27.056428909301758,95055100
+2018-02-13,31.040000915527344,31.399999618530273,30.760000228881836,31.18000030517578,27.108592987060547,76727300
+2018-02-14,31.170000076293945,32.029998779296875,31.059999465942383,32.0,27.821516036987305,97251500
+2018-02-15,32.38999938964844,32.470001220703125,31.8700008392334,32.209999084472656,28.004100799560547,68117400
+2018-02-16,32.0,32.2599983215332,31.920000076293945,31.969999313354492,27.795440673828125,62137800
+2018-02-20,31.959999084472656,32.15999984741211,31.75,31.93000030517578,27.760658264160156,58573900
+2018-02-21,31.799999237060547,32.369998931884766,31.770000457763672,31.8700008392334,27.7084903717041,72210300
+2018-02-22,31.989999771118164,32.13999938964844,31.59000015258789,31.690000534057617,27.552000045776367,64749700
+2018-02-23,31.799999237060547,32.060001373291016,31.760000228881836,32.029998779296875,27.84760093688965,53626300
+2018-02-26,32.16999816894531,32.439998626708984,32.04999923706055,32.41999816894531,28.186676025390625,61796300
+2018-02-27,32.31999969482422,32.849998474121094,32.31999969482422,32.33000183105469,28.10843849182129,69235500
+2018-02-28,32.4900016784668,32.77000045776367,32.09000015258789,32.099998474121094,27.90846061706543,72044000
+2018-03-01,32.06999969482422,32.349998474121094,31.360000610351562,31.479999542236328,27.472118377685547,90547100
+2018-03-02,31.1200008392334,31.690000534057617,30.6299991607666,31.6299991607666,27.603023529052734,82739100
+2018-03-05,31.350000381469727,32.349998474121094,31.170000076293945,32.130001068115234,28.039369583129883,70543100
+2018-03-06,32.29999923706055,32.31999969482422,31.950000762939453,32.11000061035156,28.021915435791016,50832600
+2018-03-07,31.700000762939453,32.22999954223633,31.579999923706055,32.18000030517578,28.083003997802734,52763900
+2018-03-08,32.189998626708984,32.27000045776367,31.809999465942383,32.20000076293945,28.10045623779297,53139800
+2018-03-09,32.470001220703125,32.72999954223633,32.400001525878906,32.720001220703125,28.55425453186035,73905800
+2018-03-12,32.689998626708984,33.04999923706055,32.63999938964844,32.84000015258789,28.65897560119629,60322800
+2018-03-13,32.970001220703125,32.9900016784668,32.29999923706055,32.36000061035156,28.240079879760742,63347500
+2018-03-14,32.54999923706055,32.54999923706055,31.93000030517578,32.13999938964844,28.048091888427734,58011400
+2018-03-15,32.290000915527344,32.34000015258789,31.93000030517578,32.099998474121094,28.013187408447266,41964200
+2018-03-16,32.11000061035156,32.56999969482422,32.08000183105469,32.16999816894531,28.07427215576172,83447600
+2018-03-19,32.130001068115234,32.220001220703125,31.68000030517578,31.979999542236328,27.90846061706543,57363200
+2018-03-20,32.060001373291016,32.20000076293945,31.8799991607666,31.979999542236328,27.90846061706543,44784500
+2018-03-21,32.0,32.45000076293945,31.68000030517578,31.8700008392334,27.81245994567871,64546300
+2018-03-22,31.440000534057617,31.489999771118164,30.420000076293945,30.549999237060547,26.660524368286133,110271900
+2018-03-23,30.690000534057617,30.709999084472656,29.049999237060547,29.170000076293945,25.45621681213379,115740200
+2018-03-26,29.889999389648438,30.559999465942383,29.649999618530273,30.440000534057617,26.564525604248047,83297000
+2018-03-27,30.649999618530273,30.670000076293945,29.209999084472656,29.520000457763672,25.76165771484375,85821800
+2018-03-28,29.790000915527344,29.959999084472656,29.010000228881836,29.389999389648438,25.648204803466797,79396100
+2018-03-29,29.56999969482422,30.139999389648438,29.309999465942383,29.989999771118164,26.17181968688965,65678300
+2018-04-02,29.799999237060547,30.059999465942383,28.75,29.309999465942383,25.578392028808594,86644200
+2018-04-03,29.540000915527344,29.649999618530273,29.100000381469727,29.59000015258789,25.8227481842041,69698700
+2018-04-04,29.0,29.969999313354492,28.950000762939453,29.8799991607666,26.075820922851562,66640800
+2018-04-05,30.18000030517578,30.549999237060547,30.1200008392334,30.31999969482422,26.459808349609375,55765500
+2018-04-06,30.010000228881836,30.290000915527344,29.3700008392334,29.6299991607666,25.85765266418457,79687600
+2018-04-09,29.81999969482422,30.6299991607666,29.760000228881836,29.8700008392334,26.067096710205078,65917500
+2018-04-10,30.479999542236328,30.579999923706055,30.229999542236328,30.479999542236328,26.59943389892578,60540500
+2018-04-11,30.149999618530273,30.239999771118164,29.889999389648438,29.899999618530273,26.093278884887695,62211500
+2018-04-12,30.219999313354492,30.799999237060547,30.170000076293945,30.649999618530273,26.74778938293457,57989100
+2018-04-13,31.1299991607666,31.170000076293945,29.559999465942383,29.799999237060547,26.00600814819336,99254500
+2018-04-16,30.079999923706055,30.3700008392334,29.469999313354492,29.93000030517578,26.119462966918945,110588900
+2018-04-17,30.170000076293945,30.3700008392334,29.8799991607666,30.040000915527344,26.215452194213867,83475900
+2018-04-18,30.030000686645508,30.219999313354492,29.5,29.530000686645508,25.770383834838867,79743200
+2018-04-19,29.549999237060547,30.239999771118164,29.540000915527344,30.18000030517578,26.337631225585938,80902600
+2018-04-20,30.260000228881836,30.530000686645508,30.1299991607666,30.260000228881836,26.407447814941406,65554600
+2018-04-23,30.270000457763672,30.399999618530273,30.1200008392334,30.31999969482422,26.459808349609375,50686300
+2018-04-24,30.459999084472656,30.860000610351562,30.0,30.190000534057617,26.346357345581055,81486800
+2018-04-25,30.09000015258789,30.34000015258789,29.799999237060547,30.139999389648438,26.302719116210938,65893500
+2018-04-26,30.040000915527344,30.280000686645508,29.989999771118164,30.06999969482422,26.241634368896484,45936700
+2018-04-27,29.989999771118164,30.209999084472656,29.969999313354492,30.149999618530273,26.311447143554688,47411200
+2018-04-30,30.270000457763672,30.43000030517578,29.920000076293945,29.920000076293945,26.11073112487793,55153900
+2018-05-01,29.920000076293945,29.959999084472656,29.6200008392334,29.950000762939453,26.136917114257812,52871700
+2018-05-02,29.950000762939453,30.06999969482422,29.559999465942383,29.579999923706055,25.81401824951172,68234600
+2018-05-03,29.510000228881836,29.520000457763672,28.43000030517578,29.200000762939453,25.482398986816406,110672700
+2018-05-04,28.989999771118164,29.420000076293945,28.81999969482422,29.299999237060547,25.569660186767578,58281900
+2018-05-07,29.440000534057617,29.790000915527344,29.329999923706055,29.639999389648438,25.866378784179688,46765200
+2018-05-08,29.770000457763672,30.1299991607666,29.670000076293945,29.93000030517578,26.119462966918945,65119800
+2018-05-09,30.100000381469727,30.790000915527344,30.079999923706055,30.719999313354492,26.808881759643555,72266500
+2018-05-10,30.610000610351562,31.06999969482422,30.420000076293945,30.889999389648438,26.95723533630371,54773200
+2018-05-11,30.90999984741211,31.030000686645508,30.809999465942383,30.920000076293945,26.983415603637695,42024800
+2018-05-14,31.040000915527344,31.229999542236328,31.030000686645508,31.1200008392334,27.1579532623291,41791600
+2018-05-15,30.920000076293945,31.360000610351562,30.850000381469727,31.219999313354492,27.245220184326172,64433500
+2018-05-16,31.18000030517578,31.25,31.020000457763672,31.059999465942383,27.105592727661133,43590100
+2018-05-17,31.040000915527344,31.079999923706055,30.670000076293945,30.809999465942383,26.887422561645508,45981500
+2018-05-18,30.770000457763672,30.790000915527344,30.229999542236328,30.260000228881836,26.407447814941406,58641700
+2018-05-21,30.520000457763672,30.68000030517578,30.479999542236328,30.549999237060547,26.660524368286133,34983300
+2018-05-22,30.600000381469727,31.139999389648438,30.540000915527344,30.889999389648438,26.95723533630371,61103000
+2018-05-23,30.709999084472656,30.760000228881836,30.079999923706055,30.440000534057617,26.564525604248047,73893100
+2018-05-24,30.399999618530273,30.40999984741211,29.829999923706055,30.209999084472656,26.363813400268555,62146200
+2018-05-25,30.010000228881836,30.190000534057617,29.8799991607666,30.15999984741211,26.320173263549805,44166700
+2018-05-29,29.760000228881836,29.799999237060547,28.700000762939453,28.959999084472656,25.27295684814453,135895000
+2018-05-30,29.290000915527344,29.600000381469727,29.15999984741211,29.489999771118164,25.735475540161133,79435300
+2018-05-31,29.200000762939453,29.260000228881836,28.829999923706055,29.040000915527344,25.44631576538086,97509300
+2018-06-01,29.489999771118164,29.65999984741211,29.309999465942383,29.399999618530273,25.761764526367188,64796600
+2018-06-04,29.549999237060547,29.59000015258789,29.329999923706055,29.399999618530273,25.761764526367188,43777000
+2018-06-05,29.309999465942383,29.34000015258789,29.059999465942383,29.1200008392334,25.51641273498535,47690800
+2018-06-06,29.290000915527344,30.049999237060547,29.280000686645508,30.040000915527344,26.32256317138672,74995800
+2018-06-07,30.200000762939453,30.309999465942383,29.889999389648438,30.09000015258789,26.36638069152832,68402700
+2018-06-08,30.010000228881836,30.049999237060547,29.809999465942383,30.010000228881836,26.29627799987793,49572900
+2018-06-11,30.1299991607666,30.40999984741211,30.059999465942383,30.059999465942383,26.340089797973633,46732800
+2018-06-12,30.170000076293945,30.270000457763672,29.75,29.899999618530273,26.19989013671875,49644600
+2018-06-13,29.979999542236328,30.360000610351562,29.700000762939453,29.84000015258789,26.147314071655273,68900200
+2018-06-14,30.040000915527344,30.049999237060547,29.3799991607666,29.5,25.849390029907227,77863200
+2018-06-15,29.25,29.40999984741211,28.8700008392334,29.280000686645508,25.6566162109375,105079500
+2018-06-18,28.940000534057617,29.5,28.809999465942383,29.399999618530273,25.761764526367188,52644100
+2018-06-19,29.040000915527344,29.3700008392334,28.950000762939453,29.260000228881836,25.63908576965332,65466200
+2018-06-20,29.420000076293945,29.5,29.18000030517578,29.239999771118164,25.621566772460938,52256500
+2018-06-21,29.209999084472656,29.450000762939453,29.0,29.290000915527344,25.665376663208008,68322600
+2018-06-22,29.459999084472656,29.520000457763672,28.989999771118164,28.989999771118164,25.402502059936523,76079200
+2018-06-25,28.860000610351562,28.90999984741211,28.260000228881836,28.479999542236328,24.955612182617188,73616400
+2018-06-26,28.520000457763672,28.670000076293945,28.010000228881836,28.540000915527344,25.008188247680664,56369300
+2018-06-27,28.510000228881836,28.850000381469727,28.239999771118164,28.239999771118164,24.745315551757812,61764400
+2018-06-28,28.399999618530273,28.84000015258789,28.299999237060547,28.670000076293945,25.122102737426758,71292100
+2018-06-29,29.09000015258789,29.170000076293945,28.18000030517578,28.190000534057617,24.701501846313477,102307600
+2018-07-02,28.079999923706055,28.280000686645508,27.829999923706055,28.280000686645508,24.780363082885742,52534300
+2018-07-03,28.329999923706055,28.43000030517578,27.739999771118164,27.780000686645508,24.342235565185547,40599000
+2018-07-05,27.950000762939453,28.079999923706055,27.809999465942383,27.920000076293945,24.46491241455078,44506800
+2018-07-06,27.809999465942383,28.149999618530273,27.6299991607666,28.030000686645508,24.561302185058594,39424900
+2018-07-09,28.229999542236328,29.09000015258789,28.219999313354492,29.049999237060547,25.455074310302734,61758900
+2018-07-10,29.219999313354492,29.329999923706055,28.75,28.829999923706055,25.262298583984375,58858400
+2018-07-11,28.670000076293945,28.90999984741211,28.6200008392334,28.68000030517578,25.130861282348633,50218900
+2018-07-12,28.899999618530273,28.969999313354492,28.65999984741211,28.770000457763672,25.209728240966797,51700700
+2018-07-13,28.6200008392334,28.690000534057617,28.219999313354492,28.549999237060547,25.016950607299805,75178000
+2018-07-16,28.780000686645508,29.850000381469727,28.729999542236328,29.780000686645508,26.094741821289062,129172000
+2018-07-17,29.889999389648438,30.200000762939453,29.579999923706055,30.010000228881836,26.29627799987793,87778900
+2018-07-18,29.920000076293945,30.290000915527344,29.84000015258789,30.1299991607666,26.401426315307617,59109200
+2018-07-19,29.93000030517578,30.020000457763672,29.639999389648438,29.670000076293945,25.998350143432617,59260600
+2018-07-20,29.6200008392334,30.15999984741211,29.459999084472656,30.1299991607666,26.401426315307617,80432700
+2018-07-23,30.139999389648438,30.850000381469727,30.1299991607666,30.75,26.9447021484375,74080200
+2018-07-24,30.850000381469727,31.110000610351562,30.649999618530273,30.829999923706055,27.014802932739258,64761500
+2018-07-25,30.700000762939453,31.110000610351562,30.670000076293945,31.06999969482422,27.2251033782959,57644100
+2018-07-26,31.190000534057617,31.209999084472656,30.889999389648438,30.940000534057617,27.111190795898438,46215000
+2018-07-27,30.989999771118164,31.139999389648438,30.799999237060547,31.059999465942383,27.216341018676758,57198900
+2018-07-30,31.139999389648438,31.450000762939453,31.1299991607666,31.309999465942383,27.435400009155273,58721000
+2018-07-31,31.360000610351562,31.420000076293945,30.81999969482422,30.8799991607666,27.058612823486328,64066000
+2018-08-01,31.219999313354492,31.549999237060547,31.170000076293945,31.25,27.38282585144043,69070700
+2018-08-02,30.979999542236328,31.309999465942383,30.8700008392334,31.280000686645508,27.40911865234375,46427200
+2018-08-03,31.18000030517578,31.510000228881836,31.15999984741211,31.510000228881836,27.610654830932617,50153800
+2018-08-06,31.450000762939453,31.59000015258789,31.31999969482422,31.520000457763672,27.619415283203125,41261500
+2018-08-07,31.549999237060547,31.799999237060547,31.489999771118164,31.510000228881836,27.610654830932617,43946200
+2018-08-08,31.510000228881836,31.90999984741211,31.479999542236328,31.799999237060547,27.86476707458496,43689600
+2018-08-09,31.729999542236328,31.790000915527344,31.549999237060547,31.600000381469727,27.689510345458984,38219100
+2018-08-10,31.229999542236328,31.329999923706055,30.899999618530273,31.190000534057617,27.33025550842285,55679800
+2018-08-13,31.079999923706055,31.1200008392334,30.450000762939453,30.479999542236328,26.70811653137207,63960600
+2018-08-14,30.610000610351562,30.899999618530273,30.420000076293945,30.790000915527344,26.97975730895996,42521200
+2018-08-15,30.479999542236328,30.6200008392334,30.15999984741211,30.360000610351562,26.602964401245117,59747900
+2018-08-16,30.559999465942383,30.84000015258789,30.520000457763672,30.719999313354492,26.918413162231445,44015400
+2018-08-17,30.65999984741211,30.860000610351562,30.549999237060547,30.739999771118164,26.935943603515625,39843500
+2018-08-20,30.690000534057617,30.93000030517578,30.649999618530273,30.8700008392334,27.04985237121582,40011000
+2018-08-21,30.90999984741211,31.25,30.829999923706055,31.020000457763672,27.18128776550293,53510600
+2018-08-22,30.920000076293945,31.09000015258789,30.8799991607666,30.979999542236328,27.146240234375,33062900
+2018-08-23,30.940000534057617,30.979999542236328,30.739999771118164,30.84000015258789,27.023563385009766,38259100
+2018-08-24,30.940000534057617,31.079999923706055,30.850000381469727,30.889999389648438,27.067378997802734,43585000
+2018-08-27,31.030000686645508,31.489999771118164,30.989999771118164,31.309999465942383,27.435400009155273,47729300
+2018-08-28,31.360000610351562,31.40999984741211,31.190000534057617,31.270000457763672,27.400354385375977,38539000
+2018-08-29,31.239999771118164,31.309999465942383,31.06999969482422,31.139999389648438,27.28643798828125,46401800
+2018-08-30,31.020000457763672,31.149999618530273,30.950000762939453,31.010000228881836,27.172527313232422,47358900
+2018-08-31,30.8799991607666,30.950000762939453,30.6200008392334,30.93000030517578,27.102428436279297,49266000
+2018-09-04,30.90999984741211,31.15999984741211,30.81999969482422,31.139999389648438,27.28643798828125,44745600
+2018-09-05,31.06999969482422,31.239999771118164,30.969999313354492,31.18000030517578,27.321491241455078,48516700
+2018-09-06,31.049999237060547,31.110000610351562,30.729999542236328,30.850000381469727,27.163002014160156,42666000
+2018-09-07,31.0,31.1200008392334,30.6299991607666,30.860000610351562,27.17180633544922,49103800
+2018-09-10,30.8799991607666,31.0,30.75,30.81999969482422,27.136587142944336,34156200
+2018-09-11,30.719999313354492,30.899999618530273,30.700000762939453,30.850000381469727,27.163002014160156,53071000
+2018-09-12,30.8799991607666,30.959999084472656,30.3799991607666,30.43000030517578,26.793197631835938,59482300
+2018-09-13,30.530000686645508,30.670000076293945,30.079999923706055,30.139999389648438,26.537857055664062,59219500
+2018-09-14,30.1299991607666,30.389999389648438,30.110000610351562,30.3700008392334,26.74036979675293,33743900
+2018-09-17,30.34000015258789,30.489999771118164,30.149999618530273,30.280000686645508,26.66112518310547,35026600
+2018-09-18,30.329999923706055,30.399999618530273,30.1299991607666,30.209999084472656,26.599489212036133,49921700
+2018-09-19,30.1299991607666,31.200000762939453,30.1299991607666,31.0,27.29507827758789,92666300
+2018-09-20,31.299999237060547,31.3700008392334,31.139999389648438,31.190000534057617,27.462369918823242,83357400
+2018-09-21,31.34000015258789,31.3700008392334,30.969999313354492,31.030000686645508,27.321491241455078,85992100
+2018-09-24,30.979999542236328,31.200000762939453,30.65999984741211,30.739999771118164,27.066152572631836,45587700
+2018-09-25,30.850000381469727,31.040000915527344,30.600000381469727,30.670000076293945,27.004514694213867,40949900
+2018-09-26,30.709999084472656,30.739999771118164,30.059999465942383,30.1299991607666,26.5290470123291,57882400
+2018-09-27,30.239999771118164,30.309999465942383,29.93000030517578,29.940000534057617,26.361757278442383,45879700
+2018-09-28,29.649999618530273,29.850000381469727,29.420000076293945,29.459999084472656,25.93912124633789,74707600
+2018-10-01,29.68000030517578,29.940000534057617,29.540000915527344,29.649999618530273,26.106420516967773,53900900
+2018-10-02,29.579999923706055,29.719999313354492,29.270000457763672,29.579999923706055,26.044780731201172,42940300
+2018-10-03,29.809999465942383,30.18000030517578,29.719999313354492,30.0,26.414587020874023,61080300
+2018-10-04,30.170000076293945,30.790000915527344,30.139999389648438,30.43000030517578,26.793197631835938,72325700
+2018-10-05,30.600000381469727,30.649999618530273,30.049999237060547,30.229999542236328,26.61709976196289,51931000
+2018-10-08,30.049999237060547,30.420000076293945,29.90999984741211,30.270000457763672,26.65231704711914,47471600
+2018-10-09,30.030000686645508,30.190000534057617,29.8700008392334,29.979999542236328,26.396976470947266,58868600
+2018-10-10,29.979999542236328,30.1299991607666,29.209999084472656,29.239999771118164,25.74542236328125,88454400
+2018-10-11,28.889999389648438,29.25,28.260000228881836,28.360000610351562,24.9705867767334,111417300
+2018-10-12,28.989999771118164,29.040000915527344,27.729999542236328,28.459999084472656,25.058639526367188,102279200
+2018-10-15,28.489999771118164,28.6200008392334,27.639999389648438,27.920000076293945,24.58317756652832,114636100
+2018-10-16,28.239999771118164,28.579999923706055,27.899999618530273,28.530000686645508,25.120275497436523,87887800
+2018-10-17,28.3700008392334,29.190000534057617,28.15999984741211,28.899999618530273,25.446056365966797,79068700
+2018-10-18,28.670000076293945,28.899999618530273,28.139999389648438,28.25,24.87373924255371,77369200
+2018-10-19,28.139999389648438,28.520000457763672,27.969999313354492,28.31999969482422,24.935373306274414,64305400
+2018-10-22,28.31999969482422,28.350000381469727,27.309999465942383,27.3799991607666,24.10771369934082,89942900
+2018-10-23,26.389999389648438,27.200000762939453,26.110000610351562,27.020000457763672,23.790740966796875,102392500
+2018-10-24,26.860000610351562,26.899999618530273,26.079999923706055,26.190000534057617,23.059938430786133,86386600
+2018-10-25,26.3799991607666,26.93000030517578,26.18000030517578,26.59000015258789,23.412132263183594,73780400
+2018-10-26,26.329999923706055,26.579999923706055,25.8799991607666,26.389999389648438,23.236034393310547,91103500
+2018-10-29,26.690000534057617,27.18000030517578,26.290000915527344,26.610000610351562,23.429744720458984,89367000
+2018-10-30,26.760000228881836,26.860000610351562,26.31999969482422,26.780000686645508,23.579425811767578,79004800
+2018-10-31,27.100000381469727,27.8799991607666,27.059999465942383,27.5,24.213375091552734,92296300
+2018-11-01,27.770000457763672,28.0,27.610000610351562,27.809999465942383,24.486324310302734,49827300
+2018-11-02,28.010000228881836,28.3799991607666,27.520000457763672,27.889999389648438,24.556760787963867,69010200
+2018-11-05,27.950000762939453,28.239999771118164,27.889999389648438,28.059999465942383,24.706443786621094,41103100
+2018-11-06,28.020000457763672,28.25,27.739999771118164,28.209999084472656,24.838518142700195,43514400
+2018-11-07,28.420000076293945,28.670000076293945,28.139999389648438,28.540000915527344,25.129079818725586,56679200
+2018-11-08,28.5,29.1200008392334,28.43000030517578,28.8700008392334,25.419639587402344,49421200
+2018-11-09,28.75,28.889999389648438,28.3799991607666,28.520000457763672,25.111469268798828,43270600
+2018-11-12,28.3799991607666,28.520000457763672,27.639999389648438,27.75,24.433496475219727,50307500
+2018-11-13,27.75,28.139999389648438,27.690000534057617,27.760000228881836,24.44230079650879,57423400
+2018-11-14,27.950000762939453,28.100000381469727,26.780000686645508,27.209999084472656,23.95802879333496,69213300
+2018-11-15,27.139999389648438,27.969999313354492,26.8799991607666,27.899999618530273,24.56556510925293,66174800
+2018-11-16,27.690000534057617,27.889999389648438,27.420000076293945,27.75,24.433496475219727,52456100
+2018-11-19,27.780000686645508,28.020000457763672,27.540000915527344,27.75,24.433496475219727,46000000
+2018-11-20,27.420000076293945,27.56999969482422,26.969999313354492,27.3799991607666,24.10771369934082,92330600
+2018-11-21,27.59000015258789,27.760000228881836,27.25,27.270000457763672,24.010860443115234,40364400
+2018-11-23,27.079999923706055,27.170000076293945,26.8799991607666,26.969999313354492,23.746707916259766,22974100
+2018-11-26,27.18000030517578,27.729999542236328,27.100000381469727,27.559999465942383,24.26620101928711,53210700
+2018-11-27,27.43000030517578,27.899999618530273,27.389999389648438,27.739999771118164,24.4246883392334,43617100
+2018-11-28,27.8799991607666,28.469999313354492,27.559999465942383,28.43000030517578,25.032228469848633,61388100
+2018-11-29,28.18000030517578,28.350000381469727,27.969999313354492,28.040000915527344,24.6888370513916,46824600
+2018-11-30,27.940000534057617,28.6299991607666,27.8700008392334,28.399999618530273,25.00581169128418,64284600
+2018-12-03,28.989999771118164,29.040000915527344,28.360000610351562,28.540000915527344,25.129079818725586,59908700
+2018-12-04,28.31999969482422,28.31999969482422,26.729999542236328,26.989999771118164,23.76432228088379,103565700
+2018-12-06,26.229999542236328,26.31999969482422,25.530000686645508,26.280000686645508,23.26849937438965,133294200
+2018-12-07,26.149999618530273,26.540000915527344,25.299999237060547,25.43000030517578,22.515901565551758,107477600
+2018-12-10,25.18000030517578,25.229999542236328,24.290000915527344,24.760000228881836,21.92267608642578,110166900
+2018-12-11,25.209999084472656,25.399999618530273,24.530000686645508,24.579999923706055,21.763301849365234,78545000
+2018-12-12,24.8700008392334,24.989999771118164,24.3700008392334,24.520000457763672,21.71017837524414,87191800
+2018-12-13,24.65999984741211,24.81999969482422,24.280000686645508,24.399999618530273,21.60392951965332,64860100
+2018-12-14,24.18000030517578,24.8700008392334,24.1200008392334,24.479999542236328,21.67476463317871,92762600
+2018-12-17,24.260000228881836,24.93000030517578,24.15999984741211,24.469999313354492,21.66590690612793,98602800
+2018-12-18,24.670000076293945,25.09000015258789,24.309999465942383,24.469999313354492,21.66590690612793,89046300
+2018-12-19,24.450000762939453,25.239999771118164,24.06999969482422,24.18000030517578,21.409141540527344,121887600
+2018-12-20,23.850000381469727,24.43000030517578,23.760000228881836,24.110000610351562,21.347166061401367,112594000
+2018-12-21,23.90999984741211,24.510000228881836,23.260000228881836,23.3700008392334,20.69196128845215,160800400
+2018-12-24,22.760000228881836,23.209999084472656,22.65999984741211,22.729999542236328,20.12529754638672,64859100
+2018-12-26,22.90999984741211,24.18000030517578,22.690000534057617,24.110000610351562,21.347166061401367,100877800
+2018-12-27,23.780000686645508,24.3700008392334,23.389999389648438,24.3700008392334,21.577369689941406,91575400
+2018-12-28,24.59000015258789,24.75,24.260000228881836,24.389999389648438,21.59507942199707,78693800
+2018-12-31,24.56999969482422,24.969999313354492,24.3700008392334,24.639999389648438,21.816431045532227,56257300
+2019-01-02,24.079999923706055,25.139999389648438,24.010000228881836,24.959999084472656,22.099756240844727,71836300
+2019-01-03,24.940000534057617,25.040000915527344,24.450000762939453,24.559999465942383,21.7455997467041,66599600
+2019-01-04,25.100000381469727,25.649999618530273,25.030000686645508,25.579999923706055,22.648712158203125,83829100
+2019-01-07,25.559999465942383,25.780000686645508,25.290000915527344,25.559999465942383,22.631004333496094,57016300
+2019-01-08,25.719999313354492,25.790000915527344,25.09000015258789,25.510000228881836,22.58673095703125,67339400
+2019-01-09,25.670000076293945,25.850000381469727,25.389999389648438,25.760000228881836,22.808082580566406,69707200
+2019-01-10,25.559999465942383,25.780000686645508,25.420000076293945,25.729999542236328,22.781518936157227,65235800
+2019-01-11,25.530000686645508,26.040000915527344,25.459999084472656,26.030000686645508,23.04714584350586,63476000
+2019-01-14,25.770000457763672,26.479999542236328,25.610000610351562,26.3700008392334,23.34818458557129,76715400
+2019-01-15,26.209999084472656,26.809999465942383,26.049999237060547,26.549999237060547,23.507556915283203,80625500
+2019-01-16,28.1299991607666,28.719999313354492,27.860000610351562,28.450000762939453,25.189830780029297,163131700
+2019-01-17,28.34000015258789,29.0,28.09000015258789,28.989999771118164,25.667945861816406,107428800
+2019-01-18,29.020000457763672,29.459999084472656,28.709999084472656,29.299999237060547,25.942424774169922,97928200
+2019-01-22,28.979999542236328,29.299999237060547,28.889999389648438,29.09000015258789,25.756486892700195,84861400
+2019-01-23,29.219999313354492,29.280000686645508,28.6200008392334,28.920000076293945,25.605972290039062,79425900
+2019-01-24,28.75,29.200000762939453,28.739999771118164,29.079999923706055,25.747636795043945,59492300
+2019-01-25,29.280000686645508,29.719999313354492,29.139999389648438,29.579999923706055,26.19034194946289,72182100
+2019-01-28,29.31999969482422,29.670000076293945,29.290000915527344,29.6299991607666,26.234609603881836,59963800
+2019-01-29,29.540000915527344,29.700000762939453,29.34000015258789,29.389999389648438,26.02210807800293,51451900
+2019-01-30,29.420000076293945,29.469999313354492,28.950000762939453,29.06999969482422,25.738780975341797,66475800
+2019-01-31,28.75,28.84000015258789,27.979999542236328,28.469999313354492,25.207538604736328,100201200
+2019-02-01,28.600000381469727,28.84000015258789,28.309999465942383,28.3799991607666,25.127843856811523,64244100
+2019-02-04,28.469999313354492,28.969999313354492,28.420000076293945,28.8799991607666,25.570556640625,55195900
+2019-02-05,28.850000381469727,28.8799991607666,28.56999969482422,28.780000686645508,25.482017517089844,46622600
+2019-02-06,28.670000076293945,28.899999618530273,28.540000915527344,28.729999542236328,25.437742233276367,35606900
+2019-02-07,28.540000915527344,28.639999389648438,27.899999618530273,28.239999771118164,25.003894805908203,62289200
+2019-02-08,28.149999618530273,28.31999969482422,27.860000610351562,28.290000915527344,25.048166275024414,50031300
+2019-02-11,28.34000015258789,28.459999084472656,28.209999084472656,28.40999984741211,25.1544132232666,47724400
+2019-02-12,28.6200008392334,28.860000610351562,28.579999923706055,28.690000534057617,25.402326583862305,49178100
+2019-02-13,28.8700008392334,28.989999771118164,28.65999984741211,28.700000762939453,25.41118049621582,48951200
+2019-02-14,28.360000610351562,28.6200008392334,28.110000610351562,28.389999389648438,25.136701583862305,47756600
+2019-02-15,28.760000228881836,29.309999465942383,28.670000076293945,29.110000610351562,25.774200439453125,65867000
+2019-02-19,28.93000030517578,29.260000228881836,28.75,29.1299991607666,25.791902542114258,40841300
+2019-02-20,29.100000381469727,29.450000762939453,29.010000228881836,29.40999984741211,26.039817810058594,42806300
+2019-02-21,29.329999923706055,29.450000762939453,29.110000610351562,29.290000915527344,25.933570861816406,42754100
+2019-02-22,29.049999237060547,29.270000457763672,28.959999084472656,29.079999923706055,25.747636795043945,47887800
+2019-02-25,29.1200008392334,29.59000015258789,29.1200008392334,29.270000457763672,25.915863037109375,61227400
+2019-02-26,29.020000457763672,29.6299991607666,28.959999084472656,29.290000915527344,25.933570861816406,53153200
+2019-02-27,29.299999237060547,29.670000076293945,29.209999084472656,29.530000686645508,26.146072387695312,48128600
+2019-02-28,29.5,29.549999237060547,29.010000228881836,29.079999923706055,25.879093170166016,62358100
+2019-03-01,29.329999923706055,29.649999618530273,29.209999084472656,29.309999465942383,26.08377456665039,45771500
+2019-03-04,29.329999923706055,29.540000915527344,28.770000457763672,29.030000686645508,25.8345947265625,56893200
+2019-03-05,29.020000457763672,29.190000534057617,28.700000762939453,29.079999923706055,25.879093170166016,39932500
+2019-03-06,29.010000228881836,29.15999984741211,28.799999237060547,28.84000015258789,25.66550636291504,41672000
+2019-03-07,28.670000076293945,28.719999313354492,28.260000228881836,28.549999237060547,25.40743064880371,53908600
+2019-03-08,28.059999465942383,28.670000076293945,28.010000228881836,28.649999618530273,25.496421813964844,40860700
+2019-03-11,28.700000762939453,29.059999465942383,28.700000762939453,28.940000534057617,25.754505157470703,40709300
+2019-03-12,29.0,29.1200008392334,28.889999389648438,28.940000534057617,25.754505157470703,34450000
+2019-03-13,29.049999237060547,29.510000228881836,28.979999542236328,29.290000915527344,26.065975189208984,54683300
+2019-03-14,29.309999465942383,29.639999389648438,29.239999771118164,29.459999084472656,26.217260360717773,45219100
+2019-03-15,29.440000534057617,29.610000610351562,29.260000228881836,29.299999237060547,26.074872970581055,82346200
+2019-03-18,29.3799991607666,29.959999084472656,29.329999923706055,29.81999969482422,26.537633895874023,58568600
+2019-03-19,30.010000228881836,30.139999389648438,29.540000915527344,29.649999618530273,26.386354446411133,55455100
+2019-03-20,29.6200008392334,29.65999984741211,28.600000381469727,28.639999389648438,25.487524032592773,81689900
+2019-03-21,28.450000762939453,28.600000381469727,28.040000915527344,28.18000030517578,25.078153610229492,77444400
+2019-03-22,27.90999984741211,28.06999969482422,26.709999084472656,27.010000228881836,24.036945343017578,118851600
+2019-03-25,26.90999984741211,27.3799991607666,26.610000610351562,26.84000015258789,23.88565444946289,65568000
+2019-03-26,27.149999618530273,27.350000381469727,26.8799991607666,27.209999084472656,24.21492576599121,59878500
+2019-03-27,27.09000015258789,27.3700008392334,26.950000762939453,27.030000686645508,24.05474090576172,57621700
+2019-03-28,27.200000762939453,27.40999984741211,27.020000457763672,27.329999923706055,24.321720123291016,45872300
+2019-03-29,27.549999237060547,27.68000030517578,27.299999237060547,27.59000015258789,24.553102493286133,83446300
+2019-04-01,27.899999618530273,28.739999771118164,27.850000381469727,28.540000915527344,25.39853286743164,91751100
+2019-04-02,28.469999313354492,28.8700008392334,28.350000381469727,28.8700008392334,25.69220733642578,66694000
+2019-04-03,29.06999969482422,29.239999771118164,28.700000762939453,28.84000015258789,25.66550636291504,63110600
+2019-04-04,28.850000381469727,29.309999465942383,28.84000015258789,29.149999618530273,25.941383361816406,53712100
+2019-04-05,29.31999969482422,29.5,28.979999542236328,29.079999923706055,25.879093170166016,46383400
+2019-04-08,28.889999389648438,29.200000762939453,28.8700008392334,29.170000076293945,25.959182739257812,35272800
+2019-04-09,29.0,29.06999969482422,28.739999771118164,28.889999389648438,25.71000099182129,40535300
+2019-04-10,28.899999618530273,29.149999618530273,28.75,29.06999969482422,25.87019157409668,42669700
+2019-04-11,29.25,29.489999771118164,28.989999771118164,29.06999969482422,25.87019157409668,50440100
+2019-04-12,29.559999465942383,30.219999313354492,29.559999465942383,30.170000076293945,26.849109649658203,100192000
+2019-04-15,30.100000381469727,30.139999389648438,29.65999984741211,29.84000015258789,26.55543327331543,57438800
+2019-04-16,29.299999237060547,30.049999237060547,29.0,29.8799991607666,26.59103012084961,105168400
+2019-04-17,29.829999923706055,30.1200008392334,29.459999084472656,30.030000686645508,26.724523544311523,94831600
+2019-04-18,29.950000762939453,30.15999984741211,29.81999969482422,30.030000686645508,26.724523544311523,61796600
+2019-04-22,29.93000030517578,30.100000381469727,29.780000686645508,30.049999237060547,26.7423152923584,34763400
+2019-04-23,29.989999771118164,30.209999084472656,29.920000076293945,30.06999969482422,26.760120391845703,41889700
+2019-04-24,29.950000762939453,30.170000076293945,29.850000381469727,30.020000457763672,26.715620040893555,40078100
+2019-04-25,29.90999984741211,30.31999969482422,29.899999618530273,30.079999923706055,26.76902198791504,43243800
+2019-04-26,30.170000076293945,30.389999389648438,30.049999237060547,30.350000381469727,27.00929832458496,40627500
+2019-04-29,30.43000030517578,31.170000076293945,30.40999984741211,30.770000457763672,27.383068084716797,68408600
+2019-04-30,30.799999237060547,30.8799991607666,30.40999984741211,30.579999923706055,27.2139835357666,47764200
+2019-05-01,30.559999465942383,30.889999389648438,30.18000030517578,30.260000228881836,26.9292049407959,56161000
+2019-05-02,30.260000228881836,30.559999465942383,30.149999618530273,30.5,27.14278793334961,40634100
+2019-05-03,30.65999984741211,30.799999237060547,30.5,30.709999084472656,27.32967185974121,35256100
+2019-05-06,30.110000610351562,30.610000610351562,30.06999969482422,30.469999313354492,27.116090774536133,39882000
+2019-05-07,30.15999984741211,30.170000076293945,29.6299991607666,29.920000076293945,26.62662696838379,58528400
+2019-05-08,29.729999542236328,30.110000610351562,29.670000076293945,29.799999237060547,26.519838333129883,39903400
+2019-05-09,29.420000076293945,29.780000686645508,29.280000686645508,29.709999084472656,26.439741134643555,44173500
+2019-05-10,29.459999084472656,29.709999084472656,29.190000534057617,29.579999923706055,26.324054718017578,59649900
+2019-05-13,28.959999084472656,29.0,28.049999237060547,28.25,25.140451431274414,72547000
+2019-05-14,28.360000610351562,28.989999771118164,28.209999084472656,28.6200008392334,25.46971893310547,52216100
+2019-05-15,28.100000381469727,28.489999771118164,28.010000228881836,28.290000915527344,25.176050186157227,51973200
+2019-05-16,28.459999084472656,28.829999923706055,28.43000030517578,28.59000015258789,25.44302749633789,42791500
+2019-05-17,28.25,28.639999389648438,28.219999313354492,28.399999618530273,25.27393913269043,43772500
+2019-05-20,28.399999618530273,28.520000457763672,28.239999771118164,28.399999618530273,25.27393913269043,41717600
+2019-05-21,28.56999969482422,28.75,28.450000762939453,28.690000534057617,25.532018661499023,39258700
+2019-05-22,28.510000228881836,28.6299991607666,28.350000381469727,28.489999771118164,25.354032516479492,29177600
+2019-05-23,28.1299991607666,28.200000762939453,27.5,27.760000228881836,24.704391479492188,59772900
+2019-05-24,27.93000030517578,28.260000228881836,27.860000610351562,28.18000030517578,25.078153610229492,35524400
+2019-05-28,28.049999237060547,28.25,27.8799991607666,27.899999618530273,24.828975677490234,44273400
+2019-05-29,27.530000686645508,27.850000381469727,27.3799991607666,27.75,24.69548797607422,49818900
+2019-05-30,27.770000457763672,27.93000030517578,26.979999542236328,27.15999984741211,24.170429229736328,58649300
+2019-05-31,26.5,26.8700008392334,26.479999542236328,26.600000381469727,23.672069549560547,68304200
+2019-06-03,26.59000015258789,26.989999771118164,26.399999618530273,26.68000030517578,23.743261337280273,50109900
+2019-06-04,27.18000030517578,27.950000762939453,27.139999389648438,27.920000076293945,24.846773147583008,58426400
+2019-06-05,27.84000015258789,28.010000228881836,27.459999084472656,27.90999984741211,24.837875366210938,44874400
+2019-06-06,27.760000228881836,28.040000915527344,27.540000915527344,27.8799991607666,24.94524574279785,38633600
+2019-06-07,27.75,27.790000915527344,27.420000076293945,27.530000686645508,24.63208770751953,51317200
+2019-06-10,27.860000610351562,28.469999313354492,27.84000015258789,28.06999969482422,25.11524200439453,48305800
+2019-06-11,28.3799991607666,28.700000762939453,28.139999389648438,28.239999771118164,25.267349243164062,38691800
+2019-06-12,28.200000762939453,28.270000457763672,27.860000610351562,27.950000762939453,25.00787353515625,33528900
+2019-06-13,27.969999313354492,28.15999984741211,27.809999465942383,27.940000534057617,24.99892807006836,33404200
+2019-06-14,27.90999984741211,28.170000076293945,27.780000686645508,28.040000915527344,25.08840560913086,37322100
+2019-06-17,28.010000228881836,28.219999313354492,27.790000915527344,27.93000030517578,24.98998260498047,33410100
+2019-06-18,28.020000457763672,28.799999237060547,27.829999923706055,28.6200008392334,25.60734748840332,60170700
+2019-06-19,28.700000762939453,28.969999313354492,28.299999237060547,28.31999969482422,25.338930130004883,61953500
+2019-06-20,28.59000015258789,28.610000610351562,27.850000381469727,28.270000457763672,25.294189453125,60887200
+2019-06-21,28.190000534057617,28.549999237060547,28.079999923706055,28.1200008392334,25.15998077392578,69444000
+2019-06-24,28.079999923706055,28.3799991607666,27.889999389648438,27.979999542236328,25.03471565246582,40046400
+2019-06-25,28.020000457763672,28.020000457763672,27.3799991607666,27.760000228881836,24.83787727355957,46901300
+2019-06-26,27.940000534057617,28.18000030517578,27.850000381469727,27.90999984741211,24.97208595275879,42312300
+2019-06-27,28.079999923706055,28.31999969482422,28.059999465942383,28.209999084472656,25.240507125854492,35575600
+2019-06-28,29.010000228881836,29.270000457763672,28.729999542236328,29.0,25.947349548339844,101856900
+2019-07-01,29.479999542236328,29.850000381469727,29.25,29.420000076293945,26.323137283325195,48029900
+2019-07-02,29.34000015258789,29.43000030517578,28.93000030517578,29.149999618530273,26.081560134887695,32263500
+2019-07-03,29.190000534057617,29.239999771118164,28.93000030517578,29.049999237060547,25.992084503173828,26642300
+2019-07-05,29.360000610351562,29.56999969482422,29.149999618530273,29.260000228881836,26.179981231689453,33092000
+2019-07-08,29.010000228881836,29.299999237060547,28.940000534057617,29.200000762939453,26.12629508972168,30924400
+2019-07-09,28.969999313354492,29.420000076293945,28.940000534057617,29.350000381469727,26.26051139831543,28750100
+2019-07-10,29.170000076293945,29.399999618530273,28.959999084472656,29.020000457763672,25.965242385864258,40574800
+2019-07-11,29.100000381469727,29.5,29.030000686645508,29.360000610351562,26.269454956054688,37376800
+2019-07-12,29.440000534057617,29.530000686645508,29.360000610351562,29.450000762939453,26.3499813079834,29632900
+2019-07-15,29.5,29.530000686645508,29.079999923706055,29.219999313354492,26.144189834594727,46462100
+2019-07-16,29.170000076293945,29.200000762939453,28.860000610351562,28.989999771118164,25.938396453857422,54920400
+2019-07-17,29.100000381469727,29.6200008392334,29.0,29.190000534057617,26.117353439331055,84958300
+2019-07-18,29.280000686645508,29.579999923706055,29.18000030517578,29.479999542236328,26.3768253326416,49468800
+2019-07-19,29.540000915527344,29.610000610351562,29.3799991607666,29.399999618530273,26.30524253845215,44863200
+2019-07-22,29.290000915527344,29.610000610351562,29.280000686645508,29.56999969482422,26.457345962524414,31224300
+2019-07-23,29.75,30.280000686645508,29.700000762939453,30.25,27.065771102905273,64030300
+2019-07-24,30.06999969482422,30.75,30.040000915527344,30.670000076293945,27.44155502319336,53171900
+2019-07-25,30.739999771118164,30.889999389648438,30.209999084472656,30.34000015258789,27.14629364013672,43251900
+2019-07-26,30.56999969482422,30.989999771118164,30.420000076293945,30.770000457763672,27.531030654907227,46978800
+2019-07-29,30.719999313354492,30.850000381469727,30.489999771118164,30.520000457763672,27.307348251342773,39176700
+2019-07-30,30.209999084472656,30.899999618530273,30.149999618530273,30.889999389648438,27.638397216796875,37598300
+2019-07-31,30.829999923706055,31.059999465942383,30.59000015258789,30.68000030517578,27.450502395629883,60607600
+2019-08-01,30.549999237060547,31.06999969482422,29.360000610351562,29.489999771118164,26.38576889038086,76913400
+2019-08-02,29.360000610351562,29.5,28.90999984741211,29.3799991607666,26.2873477935791,57492300
+2019-08-05,28.530000686645508,28.639999389648438,27.709999084472656,28.079999923706055,25.12419319152832,96207700
+2019-08-06,28.40999984741211,28.489999771118164,27.690000534057617,28.420000076293945,25.42839813232422,65115800
+2019-08-07,27.610000610351562,27.93000030517578,27.1200008392334,27.889999389648438,24.954191207885742,75388500
+2019-08-08,28.110000610351562,28.489999771118164,28.06999969482422,28.3799991607666,25.39260482788086,53141900
+2019-08-09,28.270000457763672,28.520000457763672,27.969999313354492,28.329999923706055,25.347875595092773,53499600
+2019-08-12,27.829999923706055,27.850000381469727,27.459999084472656,27.639999389648438,24.730506896972656,55674700
+2019-08-13,27.56999969482422,28.25,27.3799991607666,27.719999313354492,24.802087783813477,69919200
+2019-08-14,26.940000534057617,27.079999923706055,26.280000686645508,26.420000076293945,23.638927459716797,106591700
+2019-08-15,26.579999923706055,26.829999923706055,26.209999084472656,26.25,23.48682403564453,70192000
+2019-08-16,26.530000686645508,27.1200008392334,26.440000534057617,27.030000686645508,24.184717178344727,70841700
+2019-08-19,27.639999389648438,27.700000762939453,27.139999389648438,27.270000457763672,24.399452209472656,44964800
+2019-08-20,27.020000457763672,27.059999465942383,26.700000762939453,26.719999313354492,23.907350540161133,47665000
+2019-08-21,26.93000030517578,27.079999923706055,26.790000915527344,26.93000030517578,24.095247268676758,47785400
+2019-08-22,27.09000015258789,27.299999237060547,26.959999084472656,27.190000534057617,24.327877044677734,49353700
+2019-08-23,26.950000762939453,27.219999313354492,26.260000228881836,26.469999313354492,23.683664321899414,81880700
+2019-08-26,26.700000762939453,26.799999237060547,26.489999771118164,26.780000686645508,23.961034774780273,41499100
+2019-08-27,26.860000610351562,26.899999618530273,26.280000686645508,26.469999313354492,23.683664321899414,52517000
+2019-08-28,26.219999313354492,27.079999923706055,26.209999084472656,26.850000381469727,24.023666381835938,45897900
+2019-08-29,27.0,27.450000762939453,26.920000076293945,27.329999923706055,24.45313835144043,55432900
+2019-08-30,27.5,27.690000534057617,27.350000381469727,27.510000228881836,24.614192962646484,41326200
+2019-09-03,27.209999084472656,27.229999542236328,26.610000610351562,27.049999237060547,24.202611923217773,50743100
+2019-09-04,27.31999969482422,27.579999923706055,27.15999984741211,27.489999771118164,24.59630012512207,40862500
+2019-09-05,27.850000381469727,28.43000030517578,27.799999237060547,28.1200008392334,25.3258113861084,63413700
+2019-09-06,28.020000457763672,28.09000015258789,27.56999969482422,27.729999542236328,24.97456169128418,56054100
+2019-09-09,28.0,28.850000381469727,27.969999313354492,28.6299991607666,25.785131454467773,68629300
+2019-09-10,28.889999389648438,29.350000381469727,28.809999465942383,29.350000381469727,26.433589935302734,71066200
+2019-09-11,29.3700008392334,29.469999313354492,28.899999618530273,29.459999084472656,26.532655715942383,53982200
+2019-09-12,29.219999313354492,29.799999237060547,28.90999984741211,29.670000076293945,26.72178840637207,72943900
+2019-09-13,30.0,30.31999969482422,29.8700008392334,30.170000076293945,27.172103881835938,79657000
+2019-09-16,29.68000030517578,30.170000076293945,29.639999389648438,30.1299991607666,27.136079788208008,43391300
+2019-09-17,29.850000381469727,30.020000457763672,29.59000015258789,29.940000534057617,26.9649600982666,48284900
+2019-09-18,29.770000457763672,30.149999618530273,29.549999237060547,30.0,27.018999099731445,66640400
+2019-09-19,30.0,30.100000381469727,29.75,29.81999969482422,26.856887817382812,43035700
+2019-09-20,29.969999313354492,30.1299991607666,29.56999969482422,29.59000015258789,26.649738311767578,167269000
+2019-09-23,29.309999465942383,29.6200008392334,29.170000076293945,29.520000457763672,26.58669662475586,52048300
+2019-09-24,29.600000381469727,29.639999389648438,28.739999771118164,28.940000534057617,26.064327239990234,64806900
+2019-09-25,28.780000686645508,29.40999984741211,28.780000686645508,29.25,26.343523025512695,45807700
+2019-09-26,29.209999084472656,29.329999923706055,29.049999237060547,29.1299991607666,26.235448837280273,33198100
+2019-09-27,29.40999984741211,29.709999084472656,29.209999084472656,29.350000381469727,26.433589935302734,41336600
+2019-09-30,29.489999771118164,29.520000457763672,29.079999923706055,29.170000076293945,26.271469116210938,39191000
+2019-10-01,29.440000534057617,29.510000228881836,28.40999984741211,28.440000534057617,25.614017486572266,49434400
+2019-10-02,28.200000762939453,28.299999237060547,27.809999465942383,27.84000015258789,25.07363510131836,52293100
+2019-10-03,27.760000228881836,27.8799991607666,27.15999984741211,27.809999465942383,25.046613693237305,53015800
+2019-10-04,27.850000381469727,28.399999618530273,27.84000015258789,28.3700008392334,25.550968170166016,42641800
+2019-10-07,28.329999923706055,28.6200008392334,28.18000030517578,28.309999465942383,25.49692726135254,36742400
+2019-10-08,27.8700008392334,27.920000076293945,27.459999084472656,27.6299991607666,24.884496688842773,58201100
+2019-10-09,27.829999923706055,28.06999969482422,27.75,27.889999389648438,25.118663787841797,37511400
+2019-10-10,28.040000915527344,28.75,28.040000915527344,28.450000762939453,25.623018264770508,48239300
+2019-10-11,28.989999771118164,29.34000015258789,28.860000610351562,28.90999984741211,26.037307739257812,70008600
+2019-10-14,28.739999771118164,29.15999984741211,28.729999542236328,29.139999389648438,26.24445915222168,36040100
+2019-10-15,29.34000015258789,30.239999771118164,29.110000610351562,29.729999542236328,26.775829315185547,78656000
+2019-10-16,30.3700008392334,30.719999313354492,30.149999618530273,30.170000076293945,27.172103881835938,87131700
+2019-10-17,30.299999237060547,30.540000915527344,30.0,30.260000228881836,27.253162384033203,55575900
+2019-10-18,30.1299991607666,30.489999771118164,30.100000381469727,30.350000381469727,27.334224700927734,48872900
+2019-10-21,30.670000076293945,31.149999618530273,30.6299991607666,31.020000457763672,27.93764877319336,61087400
+2019-10-22,30.969999313354492,31.3700008392334,30.75,31.200000762939453,28.099760055541992,58662100
+2019-10-23,31.1299991607666,31.440000534057617,31.09000015258789,31.420000076293945,28.297901153564453,47771200
+2019-10-24,31.450000762939453,31.520000457763672,31.200000762939453,31.360000610351562,28.243864059448242,39491000
+2019-10-25,31.360000610351562,31.850000381469727,31.34000015258789,31.719999313354492,28.568090438842773,43702000
+2019-10-28,31.969999313354492,32.22999954223633,31.739999771118164,31.84000015258789,28.676166534423828,58790300
+2019-10-29,31.940000534057617,32.13999938964844,31.809999465942383,32.06999969482422,28.88331413269043,48266600
+2019-10-30,32.0099983215332,32.0099983215332,31.530000686645508,31.6200008392334,28.478025436401367,45262400
+2019-10-31,31.40999984741211,31.6200008392334,30.81999969482422,31.270000457763672,28.162803649902344,49430900
+2019-11-01,31.700000762939453,31.84000015258789,31.3700008392334,31.799999237060547,28.6401424407959,41985300
+2019-11-04,32.2400016784668,32.5,32.099998474121094,32.400001525878906,29.180519104003906,54228600
+2019-11-05,32.5099983215332,33.09000015258789,32.5,32.81999969482422,29.55878448486328,68785600
+2019-11-06,32.7599983215332,33.060001373291016,32.66999816894531,32.790000915527344,29.531770706176758,47524500
+2019-11-07,33.11000061035156,33.599998474121094,33.0099983215332,33.22999954223633,29.92804718017578,68310700
+2019-11-08,33.06999969482422,33.27000045776367,32.93000030517578,33.2599983215332,29.95505714416504,38724000
+2019-11-11,33.029998779296875,33.25,32.970001220703125,33.18000030517578,29.883010864257812,27784000
+2019-11-12,33.130001068115234,33.31999969482422,32.9900016784668,33.09000015258789,29.801958084106445,37282200
+2019-11-13,32.720001220703125,32.88999938964844,32.47999954223633,32.790000915527344,29.531770706176758,48887800
+2019-11-14,32.689998626708984,32.86000061035156,32.4900016784668,32.70000076293945,29.45071029663086,35554600
+2019-11-15,32.91999816894531,32.959999084472656,32.70000076293945,32.93000030517578,29.65785789489746,36398300
+2019-11-18,32.86000061035156,33.029998779296875,32.75,32.959999084472656,29.684873580932617,31133700
+2019-11-19,33.119998931884766,33.150001525878906,32.81999969482422,32.939998626708984,29.666860580444336,33183700
+2019-11-20,32.790000915527344,32.83000183105469,32.41999816894531,32.689998626708984,29.44170570373535,43612200
+2019-11-21,32.779998779296875,33.040000915527344,32.630001068115234,32.84000015258789,29.576797485351562,42787600
+2019-11-22,32.959999084472656,33.31999969482422,32.939998626708984,33.18000030517578,29.883010864257812,38783900
+2019-11-25,33.33000183105469,33.5099983215332,33.2599983215332,33.470001220703125,30.144195556640625,50238800
+2019-11-26,33.380001068115234,33.400001525878906,33.119998931884766,33.349998474121094,30.03611946105957,50626600
+2019-11-27,33.4900016784668,33.599998474121094,33.310001373291016,33.41999816894531,30.099163055419922,32097700
+2019-11-29,33.369998931884766,33.52000045776367,33.2400016784668,33.31999969482422,30.00910186767578,19503400
+2019-12-02,33.45000076293945,33.75,33.34000015258789,33.43000030517578,30.108173370361328,47158800
+2019-12-03,32.869998931884766,32.900001525878906,32.54999923706055,32.84000015258789,29.576797485351562,58745100
+2019-12-04,33.08000183105469,33.29999923706055,32.849998474121094,33.150001525878906,29.85599708557129,46637900
+2019-12-05,33.15999984741211,33.220001220703125,33.0,33.09000015258789,29.964662551879883,38304500
+2019-12-06,33.68000030517578,33.79999923706055,33.56999969482422,33.66999816894531,30.489877700805664,50908500
+2019-12-09,33.5,33.70000076293945,33.439998626708984,33.5099983215332,30.34499168395996,32974500
+2019-12-10,33.400001525878906,33.630001068115234,33.29999923706055,33.529998779296875,30.363101959228516,41960100
+2019-12-11,33.47999954223633,33.7599983215332,33.47999954223633,33.63999938964844,30.46271514892578,43107800
+2019-12-12,33.779998779296875,34.810001373291016,33.68000030517578,34.68000030517578,31.40447998046875,64942500
+2019-12-13,34.689998626708984,34.959999084472656,34.349998474121094,34.439998626708984,31.187150955200195,48539600
+2019-12-16,34.95000076293945,35.09000015258789,34.70000076293945,34.70000076293945,31.42259979248047,50777100
+2019-12-17,34.849998474121094,35.27000045776367,34.7400016784668,35.040000915527344,31.730478286743164,50840500
+2019-12-18,35.11000061035156,35.27000045776367,35.04999923706055,35.11000061035156,31.793874740600586,48757900
+2019-12-19,35.150001525878906,35.22999954223633,34.88999938964844,34.95000076293945,31.648990631103516,45409500
+2019-12-20,35.2400016784668,35.2400016784668,34.90999984741211,34.959999084472656,31.658042907714844,109395500
+2019-12-23,35.040000915527344,35.189998626708984,34.95000076293945,35.16999816894531,31.848207473754883,33995400
+2019-12-24,35.189998626708984,35.279998779296875,35.119998931884766,35.220001220703125,31.893482208251953,13805400
+2019-12-26,35.31999969482422,35.560001373291016,35.290000915527344,35.52000045776367,32.16514587402344,26992100
+2019-12-27,35.70000076293945,35.720001220703125,35.2599983215332,35.349998474121094,32.01120376586914,28111300
+2019-12-30,35.56999969482422,35.650001525878906,35.09000015258789,35.150001525878906,31.830089569091797,30705100
+2019-12-31,35.029998779296875,35.2599983215332,34.970001220703125,35.220001220703125,31.893482208251953,29630100
+2020-01-02,35.349998474121094,35.65999984741211,35.290000915527344,35.63999938964844,32.27381896972656,37614200
+2020-01-03,34.97999954223633,35.150001525878906,34.7599983215332,34.900001525878906,31.60370635986328,50357900
+2020-01-06,34.40999984741211,34.900001525878906,34.369998931884766,34.849998474121094,31.558425903320312,42185000
+2020-01-07,34.70000076293945,34.91999816894531,34.529998779296875,34.619998931884766,31.350154876708984,34149000
+2020-01-08,34.56999969482422,35.189998626708984,34.54999923706055,34.970001220703125,31.667098999023438,45311600
+2020-01-09,35.29999923706055,35.33000183105469,34.939998626708984,35.029998779296875,31.721424102783203,39861600
+2020-01-10,35.0,35.06999969482422,34.65999984741211,34.7400016784668,31.458824157714844,39730400
+2020-01-13,34.84000015258789,35.06999969482422,34.65999984741211,35.060001373291016,31.748598098754883,37956100
+2020-01-14,35.29999923706055,35.66999816894531,35.11000061035156,35.31999969482422,31.984033584594727,66719300
+2020-01-15,34.77000045776367,34.790000915527344,34.34000015258789,34.66999816894531,31.395423889160156,74745500
+2020-01-16,34.900001525878906,34.9900016784668,34.599998474121094,34.720001220703125,31.440702438354492,50368500
+2020-01-17,34.91999816894531,34.95000076293945,34.599998474121094,34.709999084472656,31.43165397644043,54156100
+2020-01-21,34.41999816894531,34.52000045776367,34.220001220703125,34.2599983215332,31.02415657043457,50811000
+2020-01-22,34.369998931884766,34.45000076293945,34.22999954223633,34.36000061035156,31.114717483520508,38879700
+2020-01-23,34.09000015258789,34.2599983215332,33.72999954223633,34.119998931884766,30.897375106811523,45717100
+2020-01-24,34.119998931884766,34.13999938964844,33.27000045776367,33.540000915527344,30.37215805053711,47797200
+2020-01-27,32.56999969482422,33.130001068115234,32.470001220703125,32.849998474121094,29.747329711914062,57096200
+2020-01-28,33.02000045776367,33.4900016784668,32.95000076293945,33.2400016784668,30.10049819946289,38834600
+2020-01-29,33.33000183105469,33.439998626708984,32.97999954223633,33.0099983215332,29.892213821411133,37414700
+2020-01-30,32.70000076293945,33.52000045776367,32.66999816894531,33.47999954223633,30.31782341003418,50542800
+2020-01-31,33.06999969482422,33.16999816894531,32.650001525878906,32.83000183105469,29.72922134399414,54845300
+2020-02-03,33.0,33.400001525878906,32.91999816894531,32.970001220703125,29.85599708557129,48485500
+2020-02-04,33.560001373291016,33.900001525878906,33.529998779296875,33.619998931884766,30.444602966308594,45061600
+2020-02-05,34.099998474121094,34.810001373291016,34.06999969482422,34.709999084472656,31.43165397644043,54604800
+2020-02-06,34.939998626708984,35.0099983215332,34.599998474121094,34.66999816894531,31.395423889160156,39511500
+2020-02-07,34.31999969482422,34.65999984741211,34.2400016784668,34.61000061035156,31.341102600097656,31263000
+2020-02-10,34.439998626708984,34.689998626708984,34.380001068115234,34.689998626708984,31.413541793823242,24373800
+2020-02-11,34.849998474121094,35.040000915527344,34.7599983215332,34.77000045776367,31.48598289489746,32476300
+2020-02-12,35.08000183105469,35.45000076293945,34.779998779296875,34.91999816894531,31.621814727783203,36656700
+2020-02-13,34.7599983215332,35.029998779296875,34.54999923706055,34.90999984741211,31.612762451171875,31775100
+2020-02-14,34.880001068115234,34.959999084472656,34.70000076293945,34.849998474121094,31.558425903320312,26447700
+2020-02-18,34.77000045776367,34.83000183105469,34.0099983215332,34.27000045776367,31.033214569091797,40318000
+2020-02-19,34.45000076293945,34.849998474121094,34.40999984741211,34.720001220703125,31.440702438354492,29632100
+2020-02-20,34.459999084472656,35.08000183105469,34.459999084472656,34.849998474121094,31.558425903320312,42604100
+2020-02-21,34.529998779296875,34.63999938964844,34.13999938964844,34.36000061035156,31.114717483520508,46675500
+2020-02-24,33.18000030517578,33.209999084472656,32.52000045776367,32.72999954223633,29.638662338256836,79159600
+2020-02-25,32.689998626708984,32.7599983215332,30.84000015258789,31.079999923706055,28.144506454467773,91586800
+2020-02-26,31.389999389648438,31.600000381469727,30.559999465942383,30.6299991607666,27.73700523376465,80012800
+2020-02-27,29.549999237060547,30.299999237060547,28.90999984741211,29.1299991607666,26.378679275512695,121148300
+2020-02-28,28.0,28.75,27.700000762939453,28.5,25.808185577392578,171198800
+2020-03-02,28.350000381469727,29.3799991607666,27.440000534057617,29.3700008392334,26.59601593017578,147776300
+2020-03-03,29.3700008392334,29.75,27.6200008392334,27.75,25.1290225982666,138698500
+2020-03-04,28.25,28.420000076293945,27.399999618530273,28.389999389648438,25.708572387695312,111239800
+2020-03-05,27.239999771118164,27.350000381469727,26.399999618530273,26.780000686645508,24.405376434326172,110878700
+2020-03-06,25.469999313354492,26.209999084472656,25.100000381469727,25.709999084472656,23.430255889892578,119121200
+2020-03-09,22.229999542236328,23.489999771118164,21.510000228881836,21.93000030517578,19.98543357849121,145196000
+2020-03-10,23.25,23.68000030517578,21.59000015258789,23.610000610351562,21.516464233398438,134863600
+2020-03-11,22.84000015258789,23.959999084472656,22.260000228881836,22.670000076293945,20.65981674194336,127347000
+2020-03-12,20.59000015258789,22.8700008392334,20.149999618530273,20.510000228881836,18.69134521484375,139552600
+2020-03-13,22.190000534057617,24.25,21.479999542236328,24.15999984741211,22.0176944732666,128357400
+2020-03-16,19.850000381469727,21.729999542236328,19.579999923706055,20.440000534057617,18.627553939819336,121688800
+2020-03-17,21.059999465942383,22.690000534057617,20.030000686645508,21.979999542236328,20.03099822998047,120065700
+2020-03-18,20.270000457763672,20.969999313354492,19.700000762939453,20.790000915527344,18.946517944335938,148272500
+2020-03-19,20.260000228881836,21.75,19.0,21.200000762939453,19.32016372680664,122461300
+2020-03-20,21.760000228881836,21.84000015258789,19.559999465942383,19.670000076293945,17.925827026367188,150910400
+2020-03-23,19.260000228881836,19.670000076293945,17.950000762939453,18.079999923706055,16.476816177368164,181898500
+2020-03-24,19.420000076293945,21.149999618530273,19.010000228881836,21.030000686645508,19.165237426757812,147882400
+2020-03-25,21.709999084472656,22.100000381469727,20.40999984741211,21.100000381469727,19.229028701782227,146991300
+2020-03-26,21.309999465942383,22.950000762939453,21.170000076293945,22.719999313354492,20.705385208129883,116111400
+2020-03-27,21.68000030517578,22.200000762939453,21.100000381469727,21.600000381469727,19.684696197509766,91522800
+2020-03-30,21.649999618530273,22.350000381469727,21.270000457763672,22.040000915527344,20.085681915283203,80449100
+2020-03-31,21.81999969482422,22.489999771118164,20.959999084472656,21.229999542236328,19.34749984741211,95213700
+2020-04-01,19.93000030517578,20.350000381469727,19.510000228881836,19.770000457763672,18.016963958740234,83961300
+2020-04-02,19.649999618530273,20.790000915527344,19.59000015258789,20.56999969482422,18.746028900146484,70007400
+2020-04-03,20.399999618530273,20.739999771118164,19.68000030517578,20.030000686645508,18.253908157348633,68293500
+2020-04-06,21.030000686645508,21.600000381469727,20.809999465942383,21.389999389648438,19.493314743041992,97766200
+2020-04-07,22.799999237060547,22.8799991607666,21.850000381469727,22.139999389648438,20.17681312561035,94560300
+2020-04-08,22.40999984741211,23.600000381469727,22.40999984741211,23.450000762939453,21.370651245117188,81212300
+2020-04-09,24.06999969482422,25.31999969482422,24.049999237060547,24.860000610351562,22.655628204345703,125275700
+2020-04-13,24.780000686645508,24.850000381469727,23.780000686645508,23.920000076293945,21.798978805541992,83164700
+2020-04-14,24.5,24.649999618530273,23.100000381469727,23.729999542236328,21.625823974609375,88991100
+2020-04-15,22.15999984741211,22.649999618530273,21.90999984741211,22.190000534057617,20.222375869750977,99082200
+2020-04-16,22.149999618530273,22.209999084472656,21.09000015258789,21.420000076293945,19.520654678344727,89213300
+2020-04-17,22.34000015258789,23.399999618530273,22.309999465942383,23.280000686645508,21.215726852416992,92800300
+2020-04-20,22.56999969482422,23.1299991607666,22.18000030517578,22.5,20.504892349243164,74446300
+2020-04-21,21.899999618530273,22.3700008392334,21.5,21.639999389648438,19.721145629882812,78871300
+2020-04-22,22.15999984741211,22.229999542236328,21.75,21.799999237060547,19.86695671081543,49669500
+2020-04-23,21.959999084472656,22.389999389648438,21.850000381469727,21.8700008392334,19.930753707885742,50614800
+2020-04-24,22.110000610351562,22.299999237060547,21.670000076293945,22.18000030517578,20.213260650634766,47633500
+2020-04-27,22.520000457763672,23.649999618530273,22.450000762939453,23.469999313354492,21.38887596130371,66916700
+2020-04-28,24.450000762939453,24.809999465942383,23.850000381469727,23.889999389648438,21.771635055541992,65504900
+2020-04-29,24.90999984741211,25.110000610351562,24.510000228881836,24.780000686645508,22.582719802856445,73493900
+2020-04-30,24.209999084472656,24.3799991607666,23.850000381469727,24.049999237060547,21.91744613647461,55244100
+2020-05-01,23.3799991607666,23.459999084472656,22.809999465942383,23.079999923706055,21.03345489501953,51772600
+2020-05-04,22.700000762939453,22.989999771118164,22.43000030517578,22.93000030517578,20.89676284790039,45886100
+2020-05-05,23.479999542236328,23.520000457763672,22.6200008392334,22.65999984741211,20.650699615478516,45691900
+2020-05-06,23.0,23.079999923706055,22.229999542236328,22.350000381469727,20.36819076538086,53874600
+2020-05-07,22.65999984741211,23.3700008392334,22.610000610351562,22.84000015258789,20.814741134643555,51884300
+2020-05-08,23.469999313354492,23.6200008392334,23.25,23.56999969482422,21.480012893676758,45181000
+2020-05-11,23.110000610351562,23.1200008392334,22.559999465942383,22.579999923706055,20.577795028686523,68951800
+2020-05-12,22.709999084472656,22.81999969482422,21.850000381469727,21.8700008392334,19.930753707885742,69588700
+2020-05-13,21.65999984741211,21.75,20.719999313354492,20.8700008392334,19.019426345825195,112113400
+2020-05-14,20.290000915527344,21.790000915527344,20.100000381469727,21.709999084472656,19.784936904907227,88359100
+2020-05-15,21.399999618530273,21.700000762939453,21.229999542236328,21.440000534057617,19.538883209228516,64484000
+2020-05-18,22.420000076293945,23.059999465942383,22.06999969482422,22.93000030517578,20.89676284790039,86589400
+2020-05-19,22.65999984741211,23.0,22.190000534057617,22.209999084472656,20.2406005859375,62179000
+2020-05-20,22.68000030517578,23.0,22.639999389648438,22.90999984741211,20.8785343170166,59789500
+2020-05-21,22.809999465942383,23.270000457763672,22.780000686645508,22.899999618530273,20.869415283203125,57726000
+2020-05-22,22.93000030517578,22.950000762939453,22.459999084472656,22.65999984741211,20.650699615478516,48107000
+2020-05-26,23.75,24.600000381469727,23.700000762939453,24.280000686645508,22.127056121826172,119485500
+2020-05-27,26.06999969482422,26.170000076293945,24.969999313354492,25.979999542236328,23.67630958557129,117672700
+2020-05-28,26.079999923706055,26.139999389648438,24.790000915527344,24.860000610351562,22.655628204345703,84340800
+2020-05-29,24.420000076293945,24.90999984741211,24.059999465942383,24.1200008392334,21.981243133544922,113811100
+2020-06-01,24.280000686645508,24.8700008392334,24.049999237060547,24.610000610351562,22.42779541015625,58375500
+2020-06-02,24.959999084472656,25.389999389648438,24.559999465942383,24.84000015258789,22.63739585876465,71118100
+2020-06-03,25.5,26.139999389648438,25.389999389648438,25.989999771118164,23.685426712036133,86744600
+2020-06-04,25.709999084472656,26.829999923706055,25.56999969482422,26.780000686645508,24.57558250427246,94545300
+2020-06-05,28.950000762939453,29.010000228881836,27.8799991607666,28.110000610351562,25.796096801757812,118767900
+2020-06-08,28.59000015258789,28.899999618530273,28.139999389648438,28.540000915527344,26.190706253051758,79598500
+2020-06-09,27.719999313354492,28.540000915527344,27.549999237060547,28.219999313354492,25.897043228149414,77773400
+2020-06-10,27.969999313354492,28.100000381469727,26.510000228881836,26.600000381469727,24.4103946685791,90415300
+2020-06-11,24.979999542236328,25.690000534057617,23.68000030517578,23.93000030517578,21.960180282592773,149875500
+2020-06-12,25.030000686645508,25.049999237060547,24.040000915527344,24.780000686645508,22.74021339416504,73729700
+2020-06-15,23.760000228881836,25.170000076293945,23.690000534057617,25.149999618530273,23.079753875732422,76538900
+2020-06-16,26.18000030517578,26.239999771118164,24.860000610351562,25.799999237060547,23.676246643066406,96796500
+2020-06-17,25.899999618530273,25.899999618530273,24.920000076293945,25.0,22.942102432250977,58349500
+2020-06-18,24.700000762939453,25.489999771118164,24.579999923706055,25.040000915527344,22.978809356689453,53419000
+2020-06-19,25.440000534057617,25.489999771118164,24.489999771118164,25.25,23.171524047851562,127563600
+2020-06-22,24.889999389648438,25.030000686645508,24.610000610351562,24.6200008392334,22.593381881713867,55484300
+2020-06-23,25.010000228881836,25.40999984741211,24.760000228881836,24.790000915527344,22.7493896484375,46108300
+2020-06-24,24.540000915527344,24.540000915527344,23.68000030517578,23.809999465942383,21.85005760192871,75437100
+2020-06-25,23.700000762939453,24.770000457763672,23.549999237060547,24.719999313354492,22.685152053833008,65031900
+2020-06-26,24.09000015258789,24.110000610351562,23.020000457763672,23.149999618530273,21.244384765625,118139200
+2020-06-29,23.40999984741211,23.84000015258789,23.100000381469727,23.389999389648438,21.464630126953125,66269200
+2020-06-30,23.200000762939453,23.90999984741211,23.100000381469727,23.75,21.794998168945312,61716200
+2020-07-01,24.030000686645508,24.06999969482422,23.229999542236328,23.260000228881836,21.345335006713867,57379900
+2020-07-02,23.84000015258789,23.989999771118164,23.219999313354492,23.290000915527344,21.372861862182617,56000200
+2020-07-06,23.81999969482422,24.079999923706055,23.459999084472656,23.65999984741211,21.712404251098633,59589000
+2020-07-07,23.3799991607666,23.389999389648438,22.899999618530273,23.010000228881836,21.11591148376465,60645800
+2020-07-08,23.030000686645508,23.190000534057617,22.700000762939453,23.100000381469727,21.198501586914062,52922600
+2020-07-09,22.940000534057617,23.15999984741211,22.389999389648438,22.770000457763672,20.895666122436523,79385900
+2020-07-10,22.709999084472656,24.049999237060547,22.68000030517578,24.020000457763672,22.042776107788086,81142900
+2020-07-13,24.3700008392334,24.510000228881836,23.860000610351562,24.190000534057617,22.198780059814453,73598100
+2020-07-14,23.889999389648438,24.149999618530273,23.450000762939453,24.139999389648438,22.152894973754883,67423100
+2020-07-15,24.760000228881836,24.8700008392334,24.280000686645508,24.600000381469727,22.575029373168945,57384400
+2020-07-16,23.75,24.219999313354492,23.540000915527344,23.93000030517578,21.960180282592773,78067100
+2020-07-17,23.8799991607666,23.979999542236328,23.200000762939453,23.219999313354492,21.308626174926758,66659100
+2020-07-20,23.190000534057617,23.700000762939453,23.110000610351562,23.579999923706055,21.63899040222168,61114000
+2020-07-21,23.709999084472656,24.479999542236328,23.690000534057617,24.420000076293945,22.40984535217285,75499300
+2020-07-22,24.239999771118164,24.329999923706055,23.969999313354492,24.309999465942383,22.308897018432617,52193700
+2020-07-23,24.520000457763672,24.639999389648438,24.110000610351562,24.540000915527344,22.519969940185547,61047600
+2020-07-24,24.559999465942383,24.829999923706055,24.270000457763672,24.350000381469727,22.34560775756836,50217600
+2020-07-27,24.219999313354492,24.270000457763672,23.8799991607666,24.139999389648438,22.152894973754883,54721300
+2020-07-28,24.1299991607666,24.559999465942383,24.079999923706055,24.360000610351562,22.354787826538086,48406500
+2020-07-29,24.360000610351562,25.290000915527344,24.190000534057617,25.270000457763672,23.189878463745117,71393500
+2020-07-30,24.719999313354492,24.950000762939453,24.350000381469727,24.84000015258789,22.795272827148438,61755900
+2020-07-31,24.93000030517578,24.950000762939453,24.459999084472656,24.8799991607666,22.83197593688965,61955800
+2020-08-03,25.030000686645508,25.309999465942383,24.690000534057617,24.989999771118164,22.93292808532715,58284000
+2020-08-04,24.959999084472656,25.059999465942383,24.860000610351562,25.010000228881836,22.951276779174805,37985300
+2020-08-05,25.31999969482422,25.59000015258789,25.25,25.389999389648438,23.299999237060547,51322600
+2020-08-06,25.450000762939453,25.670000076293945,25.280000686645508,25.469999313354492,23.373414993286133,51999700
+2020-08-07,25.34000015258789,26.190000534057617,25.260000228881836,26.110000610351562,23.960731506347656,63354500
+2020-08-10,26.309999465942383,26.809999465942383,26.209999084472656,26.559999465942383,24.373689651489258,64051100
+2020-08-11,27.280000686645508,27.75,26.780000686645508,26.920000076293945,24.704057693481445,81441000
+2020-08-12,27.479999542236328,27.56999969482422,26.40999984741211,26.729999542236328,24.529693603515625,61971300
+2020-08-13,26.489999771118164,26.670000076293945,26.139999389648438,26.350000381469727,24.18097496032715,55955500
+2020-08-14,26.059999465942383,26.65999984741211,25.920000076293945,26.469999313354492,24.291093826293945,50931900
+2020-08-17,26.309999465942383,26.40999984741211,25.84000015258789,25.899999618530273,23.768016815185547,57518700
+2020-08-18,25.8700008392334,25.989999771118164,25.459999084472656,25.530000686645508,23.428470611572266,45850100
+2020-08-19,25.65999984741211,26.079999923706055,25.389999389648438,25.5,23.400943756103516,59856000
+2020-08-20,25.15999984741211,25.329999923706055,25.020000457763672,25.100000381469727,23.033870697021484,49403700
+2020-08-21,24.979999542236328,25.43000030517578,24.899999618530273,24.979999542236328,22.92374610900879,55010700
+2020-08-24,25.219999313354492,25.700000762939453,25.040000915527344,25.690000534057617,23.575305938720703,54579500
+2020-08-25,26.040000915527344,26.190000534057617,25.729999542236328,26.0,23.859785079956055,57304700
+2020-08-26,25.940000534057617,25.940000534057617,25.540000915527344,25.559999465942383,23.456005096435547,39478000
+2020-08-27,25.489999771118164,26.219999313354492,25.440000534057617,26.049999237060547,23.90566635131836,52934800
+2020-08-28,26.399999618530273,26.469999313354492,25.989999771118164,26.299999237060547,24.13509178161621,46466400
+2020-08-31,26.09000015258789,26.139999389648438,25.690000534057617,25.739999771118164,23.621187210083008,49416200
+2020-09-01,25.579999923706055,25.899999618530273,25.399999618530273,25.709999084472656,23.593658447265625,46109200
+2020-09-02,25.530000686645508,26.15999984741211,25.489999771118164,26.020000457763672,23.878141403198242,57300900
+2020-09-03,26.200000762939453,26.6200008392334,25.459999084472656,25.65999984741211,23.711807250976562,86192500
+2020-09-04,26.260000228881836,26.760000228881836,25.799999237060547,26.540000915527344,24.524995803833008,99621400
+2020-09-08,26.139999389648438,26.31999969482422,25.389999389648438,25.479999542236328,23.54547119140625,74978600
+2020-09-09,25.639999389648438,25.719999313354492,25.229999542236328,25.510000228881836,23.573192596435547,53822700
+2020-09-10,25.700000762939453,25.889999389648438,25.079999923706055,25.139999389648438,23.231287002563477,56609600
+2020-09-11,25.219999313354492,25.579999923706055,25.09000015258789,25.5,23.563953399658203,47708300
+2020-09-14,25.670000076293945,25.989999771118164,25.540000915527344,25.75,23.79497528076172,47802400
+2020-09-15,25.770000457763672,25.829999923706055,25.190000534057617,25.280000686645508,23.360658645629883,63820200
+2020-09-16,25.280000686645508,25.90999984741211,25.049999237060547,25.600000381469727,23.65636444091797,64598600
+2020-09-17,25.1299991607666,25.479999542236328,25.100000381469727,25.350000381469727,23.425344467163086,48862000
+2020-09-18,25.149999618530273,25.579999923706055,25.100000381469727,25.209999084472656,23.295969009399414,94055800
+2020-09-21,24.56999969482422,24.780000686645508,24.030000686645508,24.469999313354492,22.612154006958008,75218600
+2020-09-22,24.270000457763672,24.600000381469727,23.809999465942383,23.940000534057617,22.122394561767578,68665300
+2020-09-23,24.100000381469727,24.260000228881836,23.260000228881836,23.260000228881836,21.494022369384766,59950300
+2020-09-24,23.3799991607666,23.81999969482422,22.950000762939453,23.34000015258789,21.567949295043945,53570700
+2020-09-25,23.280000686645508,23.549999237060547,23.1299991607666,23.489999771118164,21.706560134887695,42111300
+2020-09-28,23.8799991607666,24.309999465942383,23.790000915527344,24.09000015258789,22.261005401611328,47996900
+2020-09-29,23.979999542236328,23.989999771118164,23.530000686645508,23.770000457763672,21.965303421020508,45695200
+2020-09-30,23.780000686645508,24.31999969482422,23.770000457763672,24.09000015258789,22.261005401611328,56226100
+2020-10-01,24.270000457763672,24.40999984741211,23.860000610351562,24.100000381469727,22.27025032043457,44782200
+2020-10-02,23.639999389648438,24.43000030517578,23.56999969482422,24.209999084472656,22.37189483642578,51682100
+2020-10-05,24.520000457763672,24.709999084472656,24.3799991607666,24.6200008392334,22.750770568847656,44396800
+2020-10-06,24.920000076293945,25.190000534057617,24.280000686645508,24.3700008392334,22.519746780395508,67541100
+2020-10-07,24.6299991607666,25.110000610351562,24.600000381469727,24.8799991607666,22.99102783203125,47648000
+2020-10-08,24.950000762939453,25.299999237060547,24.809999465942383,25.239999771118164,23.323694229125977,52080600
+2020-10-09,25.34000015258789,25.489999771118164,25.040000915527344,25.360000610351562,23.434579849243164,44511500
+2020-10-12,25.299999237060547,25.829999923706055,25.239999771118164,25.68000030517578,23.730287551879883,48362900
+2020-10-13,25.639999389648438,25.68000030517578,24.84000015258789,24.950000762939453,23.055713653564453,61186900
+2020-10-14,24.350000381469727,24.59000015258789,23.59000015258789,23.6200008392334,21.826690673828125,127409500
+2020-10-15,23.59000015258789,24.200000762939453,23.479999542236328,24.149999618530273,22.316448211669922,66832400
+2020-10-16,24.200000762939453,24.350000381469727,23.940000534057617,24.239999771118164,22.399616241455078,58357700
+2020-10-19,24.299999237060547,24.31999969482422,23.690000534057617,23.719999313354492,21.919099807739258,51377900
+2020-10-20,23.889999389648438,24.479999542236328,23.8799991607666,24.139999389648438,22.307212829589844,62476400
+2020-10-21,24.219999313354492,24.34000015258789,24.010000228881836,24.049999237060547,22.224042892456055,41564900
+2020-10-22,24.049999237060547,24.90999984741211,24.0,24.8700008392334,22.981786727905273,55402000
+2020-10-23,25.239999771118164,25.260000228881836,24.709999084472656,24.899999618530273,23.009506225585938,51007400
+2020-10-26,24.469999313354492,24.579999923706055,24.149999618530273,24.540000915527344,22.67683982849121,59450200
+2020-10-27,24.290000915527344,24.389999389648438,23.809999465942383,23.850000381469727,22.039226531982422,55009300
+2020-10-28,23.40999984741211,23.65999984741211,23.1200008392334,23.469999313354492,21.688077926635742,81942500
+2020-10-29,23.360000610351562,23.75,23.1200008392334,23.540000915527344,21.752763748168945,57490400
+2020-10-30,23.489999771118164,23.84000015258789,23.239999771118164,23.700000762939453,21.900617599487305,66453400
+2020-11-02,23.889999389648438,24.260000228881836,23.469999313354492,24.079999923706055,22.25176429748535,59756400
+2020-11-03,24.579999923706055,24.940000534057617,24.510000228881836,24.690000534057617,22.815452575683594,65106200
+2020-11-04,23.889999389648438,24.139999389648438,23.270000457763672,23.68000030517578,21.88213539123535,88845500
+2020-11-05,23.899999618530273,24.790000915527344,23.860000610351562,24.610000610351562,22.741527557373047,74722600
+2020-11-06,24.93000030517578,24.959999084472656,24.229999542236328,24.309999465942383,22.464298248291016,55454500
+2020-11-09,26.600000381469727,28.270000457763672,26.299999237060547,27.760000228881836,25.652368545532227,178378800
+2020-11-10,27.489999771118164,27.760000228881836,27.18000030517578,27.65999984741211,25.559961318969727,77694600
+2020-11-11,27.75,27.770000457763672,27.1200008392334,27.34000015258789,25.26425552368164,48360900
+2020-11-12,26.84000015258789,26.899999618530273,26.309999465942383,26.690000534057617,24.663606643676758,67912600
+2020-11-13,26.8799991607666,27.209999084472656,26.760000228881836,27.0,24.9500675201416,52421000
+2020-11-16,27.860000610351562,28.0,27.18000030517578,27.579999923706055,25.48603057861328,57396700
+2020-11-17,27.25,27.600000381469727,27.010000228881836,27.549999237060547,25.45831298828125,46402300
+2020-11-18,27.6299991607666,27.93000030517578,26.959999084472656,26.979999542236328,24.93158531188965,54416700
+2020-11-19,26.93000030517578,27.010000228881836,26.649999618530273,26.979999542236328,24.93158531188965,46423000
+2020-11-20,26.739999771118164,26.950000762939453,26.6299991607666,26.809999465942383,24.77449607849121,40538000
+2020-11-23,27.110000610351562,27.520000457763672,27.059999465942383,27.389999389648438,25.310457229614258,45421200
+2020-11-24,27.93000030517578,28.989999771118164,27.920000076293945,28.979999542236328,26.77974510192871,80387800
+2020-11-25,28.709999084472656,29.040000915527344,28.479999542236328,29.030000686645508,26.825942993164062,57249900
+2020-11-27,28.969999313354492,29.100000381469727,28.809999465942383,28.989999771118164,26.788978576660156,25971600
+2020-11-30,28.719999313354492,28.860000610351562,28.100000381469727,28.15999984741211,26.021997451782227,63567900
+2020-12-01,28.739999771118164,29.040000915527344,28.670000076293945,28.690000534057617,26.511760711669922,50255100
+2020-12-02,28.690000534057617,29.18000030517578,28.530000686645508,29.059999465942383,26.853668212890625,45257500
+2020-12-03,28.940000534057617,29.100000381469727,28.6299991607666,28.90999984741211,26.881563186645508,54013700
+2020-12-04,29.200000762939453,29.43000030517578,29.0,29.290000915527344,27.234899520874023,66188200
+2020-12-07,28.899999618530273,29.149999618530273,28.690000534057617,29.09000015258789,27.048933029174805,42197800
+2020-12-08,28.860000610351562,29.149999618530273,28.770000457763672,28.93000030517578,26.900161743164062,33869100
+2020-12-09,29.25,29.25,28.75,28.799999237060547,26.77927589416504,54886300
+2020-12-10,28.6299991607666,29.1299991607666,28.469999313354492,29.110000610351562,27.067527770996094,58859600
+2020-12-11,28.68000030517578,28.75,28.299999237060547,28.56999969482422,26.56541633605957,40538400
+2020-12-14,28.920000076293945,28.959999084472656,28.139999389648438,28.219999313354492,26.239974975585938,40267100
+2020-12-15,28.350000381469727,28.81999969482422,28.25,28.639999389648438,26.630502700805664,43672700
+2020-12-16,28.799999237060547,28.81999969482422,28.440000534057617,28.719999313354492,26.70489501953125,42463200
+2020-12-17,28.709999084472656,28.920000076293945,28.530000686645508,28.829999923706055,26.807172775268555,43182700
+2020-12-18,28.889999389648438,29.100000381469727,28.56999969482422,28.670000076293945,26.658401489257812,82817200
+2020-12-21,29.100000381469727,29.989999771118164,28.729999542236328,29.739999771118164,27.653322219848633,93397400
+2020-12-22,29.780000686645508,29.780000686645508,29.170000076293945,29.209999084472656,27.160512924194336,39054300
+2020-12-23,29.389999389648438,30.350000381469727,29.329999923706055,30.049999237060547,27.941572189331055,52537200
+2020-12-24,30.270000457763672,30.270000457763672,29.739999771118164,29.959999084472656,27.857891082763672,22632300
+2020-12-28,30.229999542236328,30.549999237060547,29.989999771118164,30.1299991607666,28.015960693359375,32861200
+2020-12-29,30.170000076293945,30.25,29.93000030517578,30.010000228881836,27.904380798339844,33291900
+2020-12-30,30.0,30.219999313354492,29.940000534057617,29.979999542236328,27.87648582458496,26370100
+2020-12-31,30.010000228881836,30.389999389648438,29.899999618530273,30.309999465942383,28.18332862854004,28716000
+2021-01-04,30.459999084472656,30.56999969482422,29.75,30.030000686645508,27.92298126220703,51483900
+2021-01-05,30.170000076293945,30.540000915527344,29.90999984741211,30.260000228881836,28.136842727661133,48507000
+2021-01-06,31.899999618530273,32.619998931884766,31.360000610351562,32.150001525878906,29.894229888916016,107002800
+2021-01-07,33.310001373291016,33.619998931884766,32.84000015258789,32.86000061035156,30.554414749145508,74358500
+2021-01-08,32.91999816894531,33.0,32.11000061035156,32.529998779296875,30.247568130493164,44641400
+2021-01-11,32.09000015258789,33.130001068115234,31.899999618530273,33.06999969482422,30.749679565429688,51868200
+2021-01-12,33.41999816894531,33.970001220703125,33.20000076293945,33.65999984741211,31.29828453063965,68166200
+2021-01-13,33.43000030517578,33.68000030517578,33.09000015258789,33.459999084472656,31.1123104095459,43172800
+2021-01-14,33.47999954223633,34.369998931884766,33.41999816894531,33.9900016784668,31.60512924194336,48483500
+2021-01-15,33.290000915527344,33.630001068115234,32.70000076293945,33.0099983215332,30.693885803222656,57684300
+2021-01-19,32.5,33.599998474121094,32.20000076293945,32.77000045776367,30.470733642578125,78130200
+2021-01-20,32.7599983215332,32.790000915527344,32.15999984741211,32.34000015258789,30.070899963378906,53920000
+2021-01-21,32.34000015258789,32.47999954223633,31.729999542236328,31.770000457763672,29.540895462036133,49626600
+2021-01-22,31.360000610351562,31.75,31.25,31.549999237060547,29.336328506469727,45314500
+2021-01-25,31.270000457763672,31.299999237060547,30.56999969482422,31.15999984741211,28.97369384765625,48078400
+2021-01-26,31.399999618530273,31.43000030517578,30.90999984741211,30.940000534057617,28.76912498474121,36373000
+2021-01-27,30.309999465942383,30.43000030517578,29.670000076293945,29.829999923706055,27.737010955810547,63809200
+2021-01-28,30.420000076293945,30.75,29.920000076293945,30.31999969482422,28.1926326751709,51223300
+2021-01-29,30.399999618530273,30.5,29.59000015258789,29.649999618530273,27.56964111328125,64019100
+2021-02-01,29.8700008392334,30.040000915527344,29.56999969482422,29.959999084472656,27.857891082763672,40985300
+2021-02-02,30.579999923706055,31.200000762939453,30.540000915527344,31.030000686645508,28.852815628051758,53527000
+2021-02-03,30.90999984741211,31.729999542236328,30.8799991607666,31.579999923706055,29.364227294921875,49404900
+2021-02-04,31.799999237060547,32.529998779296875,31.780000686645508,32.5,30.21967315673828,51751900
+2021-02-05,32.88999938964844,32.90999984741211,32.31999969482422,32.369998931884766,30.098791122436523,42008800
+2021-02-08,32.43000030517578,33.279998779296875,32.400001525878906,33.09000015258789,30.76827621459961,46014100
+2021-02-09,32.970001220703125,33.02000045776367,32.59000015258789,32.95000076293945,30.63810157775879,35868600
+2021-02-10,33.119998931884766,33.41999816894531,32.86000061035156,32.97999954223633,30.665996551513672,45031900
+2021-02-11,32.970001220703125,33.310001373291016,32.54999923706055,32.880001068115234,30.573015213012695,29479900
+2021-02-12,33.0,33.45000076293945,32.90999984741211,33.369998931884766,31.028629302978516,37468300
+2021-02-16,33.97999954223633,34.560001373291016,33.70000076293945,34.27000045776367,31.8654842376709,52802600
+2021-02-17,34.040000915527344,34.560001373291016,33.790000915527344,34.40999984741211,31.99566078186035,45455300
+2021-02-18,34.060001373291016,34.650001525878906,34.02000045776367,34.189998626708984,31.79109764099121,37541700
+2021-02-19,34.20000076293945,34.72999954223633,34.18000030517578,34.540000915527344,32.11654281616211,54514100
+2021-02-22,34.45000076293945,35.25,34.40999984741211,35.150001525878906,32.68373489379883,56783400
+2021-02-23,35.41999816894531,35.88999938964844,35.13999938964844,35.52000045776367,33.027774810791016,67440700
+2021-02-24,35.7400016784668,36.52000045776367,35.599998474121094,36.380001068115234,33.82743835449219,58139500
+2021-02-25,36.959999084472656,37.029998779296875,35.7599983215332,35.93000030517578,33.40901184082031,74762000
+2021-02-26,35.72999954223633,36.029998779296875,34.68000030517578,34.709999084472656,32.27461242675781,70933300
+2021-03-01,35.52000045776367,36.04999923706055,35.2400016784668,35.790000915527344,33.278839111328125,45901700
+2021-03-02,35.650001525878906,35.939998626708984,35.5,35.529998779296875,33.037071228027344,41167400
+2021-03-03,35.970001220703125,36.970001220703125,35.84000015258789,36.41999816894531,33.864627838134766,66047000
+2021-03-04,36.13999938964844,36.869998931884766,35.91999816894531,36.5,34.10759353637695,96512800
+2021-03-05,37.029998779296875,37.599998474121094,36.16999816894531,36.93000030517578,34.5093994140625,74292300
+2021-03-08,37.380001068115234,37.72999954223633,36.81999969482422,37.130001068115234,34.6963005065918,65335500
+2021-03-09,36.54999923706055,37.15999984741211,35.810001373291016,36.31999969482422,33.93938064575195,63946000
+2021-03-10,36.540000915527344,37.529998779296875,36.369998931884766,37.369998931884766,34.92056655883789,53365600
+2021-03-11,37.27000045776367,37.790000915527344,36.849998474121094,37.2400016784668,34.7990837097168,45834000
+2021-03-12,37.91999816894531,38.18000030517578,37.58000183105469,37.939998626708984,35.45320129394531,46069600
+2021-03-15,38.029998779296875,38.06999969482422,37.220001220703125,37.75,35.27565002441406,50131600
+2021-03-16,37.41999816894531,37.720001220703125,36.970001220703125,37.63999938964844,35.1728630065918,50300400
+2021-03-17,38.0,38.36000061035156,37.33000183105469,37.95000076293945,35.462547302246094,63796000
+2021-03-18,38.5099983215332,39.970001220703125,38.41999816894531,38.939998626708984,36.387657165527344,95439700
+2021-03-19,38.290000915527344,38.91999816894531,37.529998779296875,38.529998779296875,36.00453186035156,106252700
+2021-03-22,38.08000183105469,38.380001068115234,37.400001525878906,37.65999984741211,35.19155502319336,54701300
+2021-03-23,37.36000061035156,37.81999969482422,36.779998779296875,36.900001525878906,34.48137664794922,49838000
+2021-03-24,37.209999084472656,37.790000915527344,36.88999938964844,36.900001525878906,34.48137664794922,43896800
+2021-03-25,36.869998931884766,37.75,36.630001068115234,37.65999984741211,35.19155502319336,47517900
+2021-03-26,38.349998474121094,38.7599983215332,38.08000183105469,38.68000030517578,36.14470291137695,66846000
+2021-03-29,38.04999923706055,38.630001068115234,37.86000061035156,38.310001373291016,35.7989501953125,45680000
+2021-03-30,38.630001068115234,39.459999084472656,38.630001068115234,38.9900016784668,36.434383392333984,56705900
+2021-03-31,38.619998931884766,38.9900016784668,38.459999084472656,38.689998626708984,36.1540412902832,49270000
+2021-04-01,38.83000183105469,39.52000045776367,38.720001220703125,39.4900016784668,36.901607513427734,65587000
+2021-04-05,40.0,40.279998779296875,39.599998474121094,39.79999923706055,37.191287994384766,50328500
+2021-04-06,39.529998779296875,40.150001525878906,39.459999084472656,39.689998626708984,37.0885009765625,42590100
+2021-04-07,39.77000045776367,40.150001525878906,39.59000015258789,40.04999923706055,37.42490005493164,43136400
+2021-04-08,39.79999923706055,39.849998474121094,39.220001220703125,39.70000076293945,37.09784698486328,45285900
+2021-04-09,39.90999984741211,40.18000030517578,39.5099983215332,39.9900016784668,37.368839263916016,45872900
+2021-04-12,39.9900016784668,40.380001068115234,39.849998474121094,40.060001373291016,37.43424987792969,45544600
+2021-04-13,39.810001373291016,39.81999969482422,39.20000076293945,39.31999969482422,36.74274826049805,46770400
+2021-04-14,38.97999954223633,40.33000183105469,38.91999816894531,39.880001068115234,37.26604461669922,52023800
+2021-04-15,39.72999954223633,39.84000015258789,38.04999923706055,38.7400016784668,36.20077133178711,118128900
+2021-04-16,39.310001373291016,39.41999816894531,38.90999984741211,39.150001525878906,36.583900451660156,60633400
+2021-04-19,39.38999938964844,39.43000030517578,39.029998779296875,39.16999816894531,36.60258483886719,42321100
+2021-04-20,39.0,39.0,37.88999938964844,38.08000183105469,35.58403015136719,50834100
+2021-04-21,37.75,38.779998779296875,37.40999984741211,38.720001220703125,36.18208312988281,37851800
+2021-04-22,38.75,38.77000045776367,38.16999816894531,38.36000061035156,35.84567642211914,48093400
+2021-04-23,38.31999969482422,39.34000015258789,38.220001220703125,39.18000030517578,36.6119270324707,48674100
+2021-04-26,39.349998474121094,39.849998474121094,39.279998779296875,39.40999984741211,36.82685089111328,34699800
+2021-04-27,39.66999816894531,39.91999816894531,39.5099983215332,39.880001068115234,37.26604461669922,34304800
+2021-04-28,39.93000030517578,40.220001220703125,39.880001068115234,40.029998779296875,37.40621566772461,34084400
+2021-04-29,40.54999923706055,41.130001068115234,40.459999084472656,41.11000061035156,38.41542434692383,44008700
+2021-04-30,40.84000015258789,40.900001525878906,40.470001220703125,40.529998779296875,37.87343978881836,39203400
+2021-05-03,40.869998931884766,41.04999923706055,40.41999816894531,40.560001373291016,37.9014778137207,41940500
+2021-05-04,40.2400016784668,41.08000183105469,39.779998779296875,41.0,38.3126335144043,53880000
+2021-05-05,41.20000076293945,41.560001373291016,40.7599983215332,41.38999938964844,38.67707061767578,37471100
+2021-05-06,41.47999954223633,42.060001373291016,41.2400016784668,42.0099983215332,39.25643539428711,39044400
+2021-05-07,41.130001068115234,42.25,41.11000061035156,42.18000030517578,39.41529083251953,39249200
+2021-05-10,42.5,42.939998626708984,42.029998779296875,42.04999923706055,39.293800354003906,41271500
+2021-05-11,41.54999923706055,42.34000015258789,41.34000015258789,41.56999969482422,38.845272064208984,42964700
+2021-05-12,42.380001068115234,42.560001373291016,41.040000915527344,41.18000030517578,38.4808349609375,47533000
+2021-05-13,40.86000061035156,42.09000015258789,40.779998779296875,41.84000015258789,39.097572326660156,42026100
+2021-05-14,42.060001373291016,42.47999954223633,41.91999816894531,42.36000061035156,39.58349609375,30932600
+2021-05-17,42.2400016784668,42.849998474121094,42.15999984741211,42.7400016784668,39.9385871887207,32656400
+2021-05-18,42.70000076293945,42.95000076293945,42.13999938964844,42.15999984741211,39.396610260009766,37880300
+2021-05-19,41.650001525878906,42.0,41.310001373291016,41.970001220703125,39.219051361083984,42672800
+2021-05-20,41.900001525878906,42.130001068115234,41.459999084472656,41.869998931884766,39.1256103515625,36871100
+2021-05-21,42.02000045776367,42.599998474121094,41.88999938964844,42.400001525878906,39.62086868286133,40243800
+2021-05-24,42.58000183105469,42.779998779296875,42.25,42.630001068115234,39.83580017089844,31390800
+2021-05-25,42.689998626708984,43.2599983215332,41.93000030517578,42.0099983215332,39.25643539428711,52657700
+2021-05-26,42.02000045776367,42.25,41.65999984741211,42.040000915527344,39.28446578979492,41332800
+2021-05-27,42.47999954223633,42.849998474121094,42.119998931884766,42.54999923706055,39.76103591918945,52981100
+2021-05-28,42.65999984741211,42.709999084472656,42.04999923706055,42.38999938964844,39.61152648925781,38509700
+2021-06-01,42.95000076293945,43.279998779296875,42.77000045776367,42.91999816894531,40.106788635253906,42890700
+2021-06-02,43.099998474121094,43.16999816894531,42.599998474121094,42.939998626708984,40.12547302246094,34180500
+2021-06-03,42.77000045776367,43.4900016784668,42.68000030517578,43.25,40.585289001464844,46981200
+2021-06-04,43.2400016784668,43.38999938964844,42.83000183105469,43.27000045776367,40.60404968261719,37192600
+2021-06-07,43.27000045776367,43.38999938964844,43.060001373291016,43.119998931884766,40.463294982910156,28401900
+2021-06-08,42.86000061035156,43.2400016784668,42.43000030517578,42.880001068115234,40.23807907104492,41871400
+2021-06-09,42.470001220703125,42.72999954223633,42.11000061035156,42.31999969482422,39.712589263916016,42366300
+2021-06-10,42.7599983215332,42.959999084472656,41.619998931884766,41.689998626708984,39.121402740478516,40123600
+2021-06-11,41.810001373291016,41.88999938964844,41.5099983215332,41.86000061035156,39.28092956542969,31203600
+2021-06-14,41.849998474121094,41.90999984741211,41.060001373291016,41.36000061035156,38.811729431152344,36050700
+2021-06-15,41.279998779296875,41.560001373291016,40.900001525878906,41.38999938964844,38.83987808227539,39247900
+2021-06-16,41.279998779296875,41.9900016784668,40.66999816894531,41.619998931884766,39.05571365356445,63859100
+2021-06-17,42.02000045776367,42.099998474121094,39.720001220703125,39.79999923706055,37.347843170166016,80728200
+2021-06-18,39.0099983215332,39.29999923706055,38.4900016784668,38.779998779296875,36.39068603515625,102774200
+2021-06-21,39.119998931884766,39.779998779296875,39.029998779296875,39.75,37.300933837890625,48119400
+2021-06-22,39.880001068115234,40.2599983215332,39.279998779296875,39.970001220703125,37.50737380981445,44113200
+2021-06-23,40.15999984741211,40.41999816894531,40.06999969482422,40.20000076293945,37.723201751708984,32039900
+2021-06-24,40.439998626708984,41.0099983215332,40.18000030517578,40.83000183105469,38.31439208984375,37161800
+2021-06-25,41.27000045776367,41.83000183105469,40.84000015258789,41.619998931884766,39.05571365356445,53178800
+2021-06-28,41.459999084472656,41.58000183105469,41.099998474121094,41.560001373291016,38.99940872192383,34416500
+2021-06-29,41.630001068115234,41.95000076293945,40.75,40.88999938964844,38.370689392089844,38519600
+2021-06-30,40.7599983215332,41.36000061035156,40.720001220703125,41.22999954223633,38.68974304199219,29159800
+2021-07-01,41.560001373291016,41.70000076293945,41.209999084472656,41.540000915527344,38.980648040771484,28045100
+2021-07-02,41.369998931884766,41.470001220703125,41.099998474121094,41.150001525878906,38.61467361450195,28980800
+2021-07-06,40.810001373291016,40.880001068115234,39.869998931884766,40.06999969482422,37.60121536254883,47578700
+2021-07-07,39.56999969482422,40.0,39.36000061035156,39.75,37.300933837890625,43499900
+2021-07-08,38.619998931884766,39.2400016784668,38.47999954223633,38.779998779296875,36.39068603515625,52793100
+2021-07-09,39.650001525878906,40.2400016784668,39.400001525878906,40.040000915527344,37.573062896728516,43887200
+2021-07-12,39.790000915527344,40.810001373291016,39.63999938964844,40.630001068115234,38.126705169677734,42624500
+2021-07-13,40.47999954223633,40.47999954223633,39.58000183105469,39.86000061035156,37.40414810180664,54338100
+2021-07-14,39.11000061035156,39.54999923706055,37.790000915527344,38.86000061035156,36.46575927734375,105651700
+2021-07-15,38.38999938964844,39.33000183105469,38.31999969482422,38.83000183105469,36.43761444091797,54697300
+2021-07-16,39.220001220703125,39.290000915527344,37.59000015258789,37.91999816894531,35.583675384521484,60469700
+2021-07-19,36.75,37.25,36.5099983215332,36.93000030517578,34.65467071533203,83251500
+2021-07-20,36.86000061035156,38.119998931884766,36.61000061035156,37.689998626708984,35.36784362792969,59462900
+2021-07-21,38.04999923706055,38.77000045776367,37.97999954223633,38.459999084472656,36.09040832519531,49907400
+2021-07-22,38.36000061035156,38.400001525878906,37.68000030517578,37.959999084472656,35.621212005615234,52715600
+2021-07-23,38.20000076293945,38.27000045776367,37.560001373291016,37.70000076293945,35.377227783203125,48659400
+2021-07-26,37.65999984741211,38.2400016784668,37.65999984741211,38.130001068115234,35.78073501586914,32258000
+2021-07-27,37.720001220703125,38.2400016784668,37.459999084472656,37.97999954223633,35.63998031616211,39121400
+2021-07-28,38.189998626708984,38.5,37.75,38.130001068115234,35.78073501586914,43331100
+2021-07-29,38.54999923706055,38.97999954223633,38.369998931884766,38.68000030517578,36.29685592651367,43039100
+2021-07-30,38.5099983215332,38.83000183105469,38.04999923706055,38.36000061035156,35.9965705871582,46210100
+2021-08-02,38.400001525878906,38.95000076293945,37.90999984741211,37.959999084472656,35.621212005615234,49894000
+2021-08-03,38.060001373291016,38.630001068115234,37.54999923706055,38.54999923706055,36.174861907958984,39680600
+2021-08-04,38.029998779296875,38.77000045776367,37.86000061035156,38.27000045776367,35.91211700439453,42289800
+2021-08-05,38.56999969482422,39.060001373291016,38.54999923706055,39.02000045776367,36.615901947021484,34754500
+2021-08-06,39.470001220703125,40.40999984741211,39.470001220703125,40.150001525878906,37.67628479003906,58022300
+2021-08-09,40.04999923706055,40.959999084472656,39.79999923706055,40.66999816894531,38.164241790771484,56340100
+2021-08-10,40.709999084472656,41.619998931884766,40.58000183105469,41.43000030517578,38.87742233276367,44987300
+2021-08-11,41.599998474121094,42.189998626708984,41.47999954223633,41.95000076293945,39.365379333496094,58458200
+2021-08-12,42.22999954223633,42.290000915527344,41.77000045776367,42.150001525878906,39.55305862426758,37400100
+2021-08-13,42.09000015258789,42.22999954223633,41.43000030517578,41.630001068115234,39.065093994140625,41344900
+2021-08-16,41.15999984741211,41.29999923706055,40.61000061035156,41.290000915527344,38.74604415893555,38599100
+2021-08-17,41.04999923706055,41.56999969482422,40.619998931884766,41.09000015258789,38.55836868286133,43526900
+2021-08-18,40.77000045776367,41.529998779296875,40.65999984741211,40.790000915527344,38.276851654052734,50342500
+2021-08-19,40.119998931884766,40.66999816894531,40.0099983215332,40.189998626708984,37.71381378173828,51883900
+2021-08-20,40.09000015258789,40.470001220703125,39.90999984741211,40.369998931884766,37.88272476196289,40415000
+2021-08-23,40.630001068115234,41.099998474121094,40.599998474121094,40.90999984741211,38.38945388793945,35364500
+2021-08-24,41.099998474121094,41.68000030517578,41.040000915527344,41.47999954223633,38.92433547973633,35579300
+2021-08-25,41.65999984741211,42.45000076293945,41.540000915527344,42.150001525878906,39.55305862426758,51219900
+2021-08-26,42.5,42.84000015258789,42.02000045776367,42.040000915527344,39.44983673095703,41184500
+2021-08-27,42.119998931884766,42.650001525878906,41.939998626708984,42.4900016784668,39.87210464477539,46468600
+2021-08-30,42.630001068115234,42.630001068115234,41.630001068115234,41.65999984741211,39.09324645996094,44855600
+2021-08-31,41.66999816894531,42.06999969482422,41.36000061035156,41.75,39.177703857421875,54654600
+2021-09-01,41.75,41.779998779296875,41.029998779296875,41.189998626708984,38.65220260620117,52361900
+2021-09-02,41.11000061035156,41.4900016784668,40.63999938964844,41.02000045776367,38.68993377685547,44538900
+2021-09-03,41.02000045776367,41.189998626708984,40.68000030517578,41.04999923706055,38.71822738647461,41812400
+2021-09-07,41.25,41.849998474121094,41.18000030517578,41.31999969482422,38.972904205322266,43748600
+2021-09-08,41.08000183105469,41.4900016784668,40.68000030517578,40.779998779296875,38.46356964111328,36064400
+2021-09-09,40.65999984741211,41.349998474121094,40.560001373291016,40.93000030517578,38.60504913330078,36266400
+2021-09-10,41.220001220703125,41.349998474121094,40.2400016784668,40.27000045776367,37.982540130615234,40514700
+2021-09-13,40.599998474121094,40.959999084472656,40.349998474121094,40.939998626708984,38.61447525024414,42036300
+2021-09-14,41.130001068115234,41.310001373291016,39.65999984741211,39.84000015258789,37.57696533203125,53820400
+2021-09-15,39.72999954223633,40.34000015258789,39.66999816894531,40.13999938964844,37.859920501708984,52358200
+2021-09-16,40.47999954223633,40.810001373291016,40.20000076293945,40.45000076293945,38.152313232421875,42922000
+2021-09-17,40.34000015258789,40.66999816894531,40.08000183105469,40.5,38.1994743347168,92746000
+2021-09-20,39.380001068115234,39.459999084472656,38.36000061035156,39.11000061035156,36.888427734375,67566200
+2021-09-21,39.27000045776367,39.599998474121094,38.939998626708984,39.130001068115234,36.907291412353516,38271100
+2021-09-22,39.75,40.52000045776367,39.75,40.13999938964844,37.859920501708984,46261400
+2021-09-23,40.7599983215332,41.880001068115234,40.650001525878906,41.689998626708984,39.321876525878906,49779800
+2021-09-24,41.720001220703125,42.34000015258789,41.650001525878906,42.13999938964844,39.74631118774414,39042300
+2021-09-27,42.68000030517578,43.43000030517578,42.63999938964844,43.2599983215332,40.80269241333008,49755400
+2021-09-28,43.43000030517578,44.040000915527344,43.060001373291016,43.15999984741211,40.7083740234375,60781200
+2021-09-29,43.18000030517578,43.31999969482422,42.7400016784668,43.06999969482422,40.62348556518555,44260200
+2021-09-30,43.349998474121094,43.349998474121094,42.22999954223633,42.45000076293945,40.03871154785156,47410800
+2021-10-01,42.47999954223633,43.43000030517578,42.38999938964844,43.08000183105469,40.6329231262207,40987100
+2021-10-04,43.11000061035156,44.06999969482422,43.06999969482422,43.34000015258789,40.87815475463867,48273400
+2021-10-05,43.77000045776367,44.75,43.66999816894531,44.220001220703125,41.708168029785156,54070700
+2021-10-06,43.849998474121094,44.290000915527344,43.54999923706055,44.2400016784668,41.72703170776367,47031700
+2021-10-07,44.790000915527344,44.869998931884766,44.029998779296875,44.119998931884766,41.61384201049805,46258800
+2021-10-08,44.06999969482422,44.810001373291016,43.91999816894531,44.34000015258789,41.82135009765625,39389400
+2021-10-11,44.599998474121094,44.810001373291016,43.75,43.779998779296875,41.293155670166016,36283500
+2021-10-12,43.66999816894531,44.0,43.27000045776367,43.540000915527344,41.06678771972656,36898300
+2021-10-13,43.54999923706055,43.63999938964844,42.33000183105469,43.13999938964844,40.68950653076172,43908000
+2021-10-14,44.369998931884766,45.099998474121094,43.47999954223633,45.06999969482422,42.509883880615234,82201000
+2021-10-15,45.77000045776367,46.66999816894531,45.36000061035156,46.369998931884766,43.73603820800781,64264900
+2021-10-18,46.290000915527344,46.88999938964844,46.029998779296875,46.279998779296875,43.65114974975586,49542500
+2021-10-19,46.5,46.630001068115234,46.20000076293945,46.47999954223633,43.839786529541016,32515500
+2021-10-20,46.4900016784668,47.2400016784668,46.04999923706055,47.09000015258789,44.41513442993164,40411000
+2021-10-21,47.099998474121094,47.47999954223633,46.61000061035156,46.83000183105469,44.1699104309082,36848600
+2021-10-22,46.9900016784668,47.619998931884766,46.9900016784668,47.56999969482422,44.86787414550781,36225600
+2021-10-25,47.79999923706055,47.97999954223633,47.20000076293945,47.5099983215332,44.811279296875,31679500
+2021-10-26,47.65999984741211,48.43000030517578,47.439998626708984,47.959999084472656,45.2357177734375,35674800
+2021-10-27,47.47999954223633,48.16999816894531,47.029998779296875,47.040000915527344,44.36798095703125,45790800
+2021-10-28,47.59000015258789,48.0,47.29999923706055,47.779998779296875,45.065940856933594,37209600
+2021-10-29,47.75,48.130001068115234,47.52000045776367,47.779998779296875,45.065940856933594,31756200
+2021-11-01,48.099998474121094,48.16999816894531,47.279998779296875,47.849998474121094,45.13196563720703,36937200
+2021-11-02,47.56999969482422,48.41999816894531,47.349998474121094,47.880001068115234,45.1602668762207,36283400
+2021-11-03,47.79999923706055,48.689998626708984,47.61000061035156,48.369998931884766,45.62242889404297,42553000
+2021-11-04,48.150001525878906,48.150001525878906,46.880001068115234,47.33000183105469,44.641510009765625,47646300
+2021-11-05,47.599998474121094,47.81999969482422,46.81999969482422,46.970001220703125,44.30195617675781,38271200
+2021-11-08,47.349998474121094,47.79999923706055,47.25,47.34000015258789,44.65093994140625,33815500
+2021-11-09,46.650001525878906,47.36000061035156,46.40999984741211,46.880001068115234,44.217063903808594,36900300
+2021-11-10,46.75,47.52000045776367,46.650001525878906,47.22999954223633,44.547183990478516,39385600
+2021-11-11,47.310001373291016,47.88999938964844,47.0099983215332,47.4900016784668,44.79242706298828,31194800
+2021-11-12,47.5099983215332,47.529998779296875,46.7599983215332,46.90999984741211,44.245365142822266,44268500
+2021-11-15,47.2599983215332,47.38999938964844,46.900001525878906,47.04999923706055,44.37741470336914,35335500
+2021-11-16,47.18000030517578,47.279998779296875,46.689998626708984,47.08000183105469,44.405704498291016,35120800
+2021-11-17,47.08000183105469,47.20000076293945,46.45000076293945,46.5099983215332,43.86808395385742,32963700
+2021-11-18,46.709999084472656,46.810001373291016,46.209999084472656,46.31999969482422,43.68887710571289,30639000
+2021-11-19,45.70000076293945,45.77000045776367,44.83000183105469,45.400001525878906,42.821136474609375,48429500
+2021-11-22,46.720001220703125,46.869998931884766,45.90999984741211,46.279998779296875,43.65114974975586,53697100
+2021-11-23,46.869998931884766,47.650001525878906,46.66999816894531,47.5,44.80185317993164,49362900
+2021-11-24,47.41999816894531,47.97999954223633,47.209999084472656,47.630001068115234,44.92445755004883,40060000
+2021-11-26,45.52000045776367,46.040000915527344,44.75,45.7599983215332,43.16068649291992,55110100
+2021-11-29,46.41999816894531,46.70000076293945,45.16999816894531,45.59000015258789,43.000343322753906,50231100
+2021-11-30,44.7599983215332,45.220001220703125,44.36000061035156,44.470001220703125,41.943965911865234,77193600
+2021-12-01,45.220001220703125,45.70000076293945,43.810001373291016,43.84000015258789,41.34975814819336,60601600
+2021-12-02,44.33000183105469,45.5,44.0,44.88999938964844,42.54390335083008,57821400
+2021-12-03,45.0,45.06999969482422,43.599998474121094,43.869998931884766,41.57720184326172,74605300
+2021-12-06,44.560001373291016,44.880001068115234,43.959999084472656,44.150001525878906,41.84257125854492,48193100
+2021-12-07,44.560001373291016,44.90999984741211,44.43000030517578,44.709999084472656,42.3733024597168,40740800
+2021-12-08,44.68000030517578,44.79999923706055,44.09000015258789,44.15999984741211,41.852046966552734,50560300
+2021-12-09,43.90999984741211,44.72999954223633,43.650001525878906,44.4900016784668,42.16480255126953,37316700
+2021-12-10,44.709999084472656,44.83000183105469,44.06999969482422,44.52000045776367,42.193233489990234,37700200
+2021-12-13,44.27000045776367,44.400001525878906,43.38999938964844,43.58000183105469,41.302364349365234,38653900
+2021-12-14,43.59000015258789,44.81999969482422,43.529998779296875,44.130001068115234,41.82362365722656,47099400
+2021-12-15,44.369998931884766,44.45000076293945,43.619998931884766,43.939998626708984,41.643550872802734,60057100
+2021-12-16,44.70000076293945,45.36000061035156,44.09000015258789,45.0,42.64814758300781,69487200
+2021-12-17,44.5,44.70000076293945,43.619998931884766,43.880001068115234,41.58667755126953,124242400
+2021-12-20,43.27000045776367,43.36000061035156,42.70000076293945,43.15999984741211,40.90431213378906,56455200
+2021-12-21,43.540000915527344,44.47999954223633,43.540000915527344,44.189998626708984,41.88047790527344,47845600
+2021-12-22,44.08000183105469,44.58000183105469,43.880001068115234,44.279998779296875,41.96577835083008,35715700
+2021-12-23,44.68000030517578,45.06999969482422,44.400001525878906,44.41999816894531,42.09846115112305,34053500
+2021-12-27,44.54999923706055,44.81999969482422,44.310001373291016,44.63999938964844,42.30696105957031,33879200
+2021-12-28,44.470001220703125,45.08000183105469,44.41999816894531,44.70000076293945,42.363826751708984,32492400
+2021-12-29,44.849998474121094,45.119998931884766,44.599998474121094,44.630001068115234,42.2974853515625,25294900
+2021-12-30,44.75,45.099998474121094,44.47999954223633,44.529998779296875,42.20270919799805,23852200
+2021-12-31,44.52000045776367,44.720001220703125,44.279998779296875,44.4900016784668,42.16480255126953,24253900
+2022-01-03,45.09000015258789,46.4900016784668,44.97999954223633,46.18000030517578,43.766483306884766,58587900
+2022-01-04,47.060001373291016,48.43000030517578,47.040000915527344,47.9900016784668,45.48188781738281,74606700
+2022-01-05,48.13999938964844,48.369998931884766,47.15999984741211,47.18000030517578,44.71421432495117,57791600
+2022-01-06,47.97999954223633,48.15999984741211,47.189998626708984,48.130001068115234,45.61457061767578,52040900
+2022-01-07,48.150001525878906,49.310001373291016,48.060001373291016,49.18000030517578,46.60968780517578,59082600
+2022-01-10,49.90999984741211,50.08000183105469,48.34000015258789,48.93000030517578,46.37275314331055,66839500
+2022-01-11,48.9900016784668,49.25,48.63999938964844,49.209999084472656,46.63811492919922,40454400
+2022-01-12,49.16999816894531,49.380001068115234,48.68000030517578,48.86000061035156,46.30641174316406,41378000
+2022-01-13,48.91999816894531,49.4900016784668,48.630001068115234,48.7599983215332,46.21163558959961,46337500
+2022-01-14,47.52000045776367,48.22999954223633,47.189998626708984,47.90999984741211,45.40605926513672,72953300
+2022-01-18,47.849998474121094,47.91999816894531,46.04999923706055,46.2599983215332,43.8422966003418,65877400
+2022-01-19,48.38999938964844,48.58000183105469,46.349998474121094,46.439998626708984,44.01288604736328,84451800
+2022-01-20,46.689998626708984,47.04999923706055,45.65999984741211,45.75,43.35894775390625,46265300
+2022-01-21,45.56999969482422,46.02000045776367,44.65999984741211,44.91999816894531,42.572330474853516,71303600
+2022-01-24,43.900001525878906,44.689998626708984,42.59000015258789,44.54999923706055,42.2216682434082,90672700
+2022-01-25,44.290000915527344,45.56999969482422,43.83000183105469,45.43000030517578,43.0556755065918,73555300
+2022-01-26,45.779998779296875,46.459999084472656,45.2599983215332,45.900001525878906,43.50111389160156,63735800
+2022-01-27,46.369998931884766,46.75,45.09000015258789,45.470001220703125,43.093589782714844,63402400
+2022-01-28,45.33000183105469,45.88999938964844,44.45000076293945,45.869998931884766,43.47267532348633,51048300
+2022-01-31,45.52000045776367,46.27000045776367,45.220001220703125,46.13999938964844,43.72856521606445,44793700
+2022-02-01,46.209999084472656,47.099998474121094,45.900001525878906,46.939998626708984,44.48675537109375,40326600
+2022-02-02,46.720001220703125,46.959999084472656,46.29999923706055,46.88999938964844,44.43936538696289,41125600
+2022-02-03,47.220001220703125,47.290000915527344,46.349998474121094,46.43000030517578,44.0034065246582,35879900
+2022-02-04,47.08000183105469,48.689998626708984,46.68000030517578,48.279998779296875,45.75672912597656,60297100
+2022-02-07,48.560001373291016,48.7599983215332,47.9900016784668,48.5099983215332,45.974700927734375,44824800
+2022-02-08,49.150001525878906,50.02000045776367,48.939998626708984,49.380001068115234,46.79923629760742,49560500
+2022-02-09,49.220001220703125,49.790000915527344,49.029998779296875,49.279998779296875,46.70446014404297,33861100
+2022-02-10,49.68000030517578,50.11000061035156,48.7599983215332,49.04999923706055,46.486480712890625,47082800
+2022-02-11,48.630001068115234,49.439998626708984,47.5,47.91999816894531,45.41553497314453,61056000
+2022-02-14,48.02000045776367,48.189998626708984,46.939998626708984,47.41999816894531,44.94166564941406,44791900
+2022-02-15,48.0,48.369998931884766,47.56999969482422,47.790000915527344,45.292335510253906,42397600
+2022-02-16,47.439998626708984,48.2400016784668,47.310001373291016,47.68000030517578,45.188079833984375,36664600
+2022-02-17,47.0,47.290000915527344,45.95000076293945,46.06999969482422,43.662227630615234,49442400
+2022-02-18,46.06999969482422,46.540000915527344,45.720001220703125,45.959999084472656,43.55797576904297,37856500
+2022-02-22,45.16999816894531,45.97999954223633,45.040000915527344,45.560001373291016,43.17888259887695,51905600
+2022-02-23,45.95000076293945,46.11000061035156,44.56999969482422,44.779998779296875,42.43964385986328,45704900
+2022-02-24,43.0,43.68000030517578,42.04999923706055,43.599998474121094,41.32131576538086,80484800
+2022-02-25,43.810001373291016,45.349998474121094,43.630001068115234,45.02000045776367,42.66710662841797,68530700
+2022-02-28,43.720001220703125,44.2599983215332,43.439998626708984,44.20000076293945,41.889957427978516,69955300
+2022-03-01,43.709999084472656,43.7400016784668,41.93000030517578,42.470001220703125,40.25037384033203,74895600
+2022-03-02,42.7400016784668,43.540000915527344,42.619998931884766,43.15999984741211,40.90431213378906,70834600
+2022-03-03,43.09000015258789,43.5,42.209999084472656,42.4900016784668,40.46622085571289,48733800
+2022-03-04,41.43000030517578,41.439998626708984,40.31999969482422,40.95000076293945,38.999568939208984,75572800
+2022-03-07,39.93000030517578,40.11000061035156,38.209999084472656,38.34000015258789,36.513885498046875,109779000
+2022-03-08,39.06999969482422,39.65999984741211,38.16999816894531,38.59000015258789,36.751976013183594,76553800
+2022-03-09,40.310001373291016,41.61000061035156,40.15999984741211,41.040000915527344,39.08528518676758,78207900
+2022-03-10,40.290000915527344,41.47999954223633,40.11000061035156,40.66999816894531,38.732906341552734,48804400
+2022-03-11,41.040000915527344,41.380001068115234,40.290000915527344,40.33000183105469,38.40909957885742,43946600
+2022-03-14,40.900001525878906,42.18000030517578,40.900001525878906,41.20000076293945,39.23766326904297,54262400
+2022-03-15,41.2599983215332,41.779998779296875,40.869998931884766,41.5,39.523372650146484,41395300
+2022-03-16,42.2400016784668,43.04999923706055,41.91999816894531,42.79999923706055,40.76145553588867,59477600
+2022-03-17,42.40999984741211,43.040000915527344,41.83000183105469,43.029998779296875,40.980499267578125,50260200
+2022-03-18,42.7599983215332,42.93000030517578,42.2599983215332,42.900001525878906,40.856693267822266,74470600
+2022-03-21,43.349998474121094,43.43000030517578,42.5099983215332,42.84000015258789,40.79955291748047,47106400
+2022-03-22,43.81999969482422,44.630001068115234,43.70000076293945,44.18000030517578,42.07573318481445,52360600
+2022-03-23,43.720001220703125,44.0099983215332,43.029998779296875,43.09000015258789,41.03764343261719,48539300
+2022-03-24,43.380001068115234,43.43000030517578,42.88999938964844,43.06999969482422,41.018592834472656,30360800
+2022-03-25,43.47999954223633,44.2599983215332,43.33000183105469,43.72999954223633,41.64715576171875,38968100
+2022-03-28,43.709999084472656,43.75,42.83000183105469,43.54999923706055,41.475730895996094,37428600
+2022-03-29,44.25,44.38999938964844,43.11000061035156,43.439998626708984,41.370967864990234,46355800
+2022-03-30,43.439998626708984,43.650001525878906,42.75,43.0,40.95193099975586,36601800
+2022-03-31,42.84000015258789,42.88999938964844,41.20000076293945,41.220001220703125,39.2567138671875,67902500
+2022-04-01,41.689998626708984,41.7400016784668,40.349998474121094,40.900001525878906,38.95195007324219,61929200
+2022-04-04,40.47999954223633,41.13999938964844,40.15999984741211,40.83000183105469,38.885292053222656,53761700
+2022-04-05,40.439998626708984,40.7599983215332,40.040000915527344,40.13999938964844,38.228153228759766,51781700
+2022-04-06,39.7400016784668,40.0099983215332,39.349998474121094,39.70000076293945,37.809112548828125,54159800
+2022-04-07,39.88999938964844,39.97999954223633,38.849998474121094,39.38999938964844,37.51387023925781,54585000
+2022-04-08,39.4900016784668,40.099998474121094,39.31999969482422,39.66999816894531,37.78053283691406,41018900
+2022-04-11,39.47999954223633,40.400001525878906,39.38999938964844,39.59000015258789,37.704349517822266,34198700
+2022-04-12,39.56999969482422,40.08000183105469,38.849998474121094,39.16999816894531,37.304351806640625,42855300
+2022-04-13,38.5,39.0099983215332,38.36000061035156,38.81999969482422,36.97101974487305,45484200
+2022-04-14,38.4900016784668,38.970001220703125,37.41999816894531,37.56999969482422,35.78055953979492,79032000
+2022-04-18,37.41999816894531,39.310001373291016,37.220001220703125,38.849998474121094,36.99958801269531,80080300
+2022-04-19,39.209999084472656,39.880001068115234,39.11000061035156,39.56999969482422,37.685298919677734,53714200
+2022-04-20,40.150001525878906,40.369998931884766,39.61000061035156,39.65999984741211,37.7710075378418,47064300
+2022-04-21,40.0,40.209999084472656,38.619998931884766,38.90999984741211,37.05673599243164,46245900
+2022-04-22,38.810001373291016,38.849998474121094,37.5,37.560001373291016,35.771034240722656,50409800
+2022-04-25,36.88999938964844,37.400001525878906,35.93000030517578,37.290000915527344,35.51389694213867,64301100
+2022-04-26,36.880001068115234,37.540000915527344,36.41999816894531,36.45000076293945,34.713905334472656,44809900
+2022-04-27,36.27000045776367,36.90999984741211,36.16999816894531,36.25,34.52342987060547,39824900
+2022-04-28,36.72999954223633,36.95000076293945,36.15999984741211,36.810001373291016,35.05675506591797,39567800
+2022-04-29,36.75,37.130001068115234,35.540000915527344,35.68000030517578,33.9805793762207,47385200
+2022-05-02,36.029998779296875,36.279998779296875,35.400001525878906,36.13999938964844,34.418670654296875,46652200
+2022-05-03,36.34000015258789,37.630001068115234,36.33000183105469,37.130001068115234,35.36151885986328,48926000
+2022-05-04,37.369998931884766,38.75,37.279998779296875,38.619998931884766,36.780548095703125,57860300
+2022-05-05,38.04999923706055,38.209999084472656,36.869998931884766,37.540000915527344,35.751991271972656,48860600
+2022-05-06,37.369998931884766,37.619998931884766,36.61000061035156,37.45000076293945,35.66627502441406,50440100
+2022-05-09,36.869998931884766,37.060001373291016,36.060001373291016,36.369998931884766,34.6377067565918,51242000
+2022-05-10,36.75,37.130001068115234,35.18000030517578,35.7599983215332,34.05677032470703,60235300
+2022-05-11,35.900001525878906,36.91999816894531,35.5099983215332,35.56999969482422,33.87581253051758,54969300
+2022-05-12,35.0099983215332,35.43000030517578,34.2599983215332,35.06999969482422,33.39963150024414,61231500
+2022-05-13,35.529998779296875,35.72999954223633,34.7599983215332,35.16999816894531,33.494869232177734,49117900
+2022-05-16,35.0,35.16999816894531,34.40999984741211,34.810001373291016,33.15201950073242,39076500
+2022-05-17,35.619998931884766,36.220001220703125,35.43000030517578,35.9900016784668,34.27581024169922,42635600
+2022-05-18,35.619998931884766,35.689998626708984,34.599998474121094,34.880001068115234,33.21867752075195,47396900
+2022-05-19,34.290000915527344,34.84000015258789,34.25,34.45000076293945,32.80916976928711,47002700
+2022-05-20,34.79999923706055,34.97999954223633,32.959999084472656,33.86000061035156,32.24726486206055,62406500
+2022-05-23,34.7599983215332,36.2599983215332,34.65999984741211,35.869998931884766,34.161529541015625,69081900
+2022-05-24,35.470001220703125,35.959999084472656,34.959999084472656,35.650001525878906,33.95201110839844,46146700
+2022-05-25,35.5,36.27000045776367,35.290000915527344,35.84000015258789,34.132957458496094,49343400
+2022-05-26,36.5,36.84000015258789,36.34000015258789,36.66999816894531,34.92341995239258,60201200
+2022-05-27,36.88999938964844,37.04999923706055,36.58000183105469,37.02000045776367,35.25675964355469,43365600
+2022-05-31,36.81999969482422,37.529998779296875,36.61000061035156,37.20000076293945,35.42818069458008,71609200
+2022-06-01,37.459999084472656,37.470001220703125,36.16999816894531,36.66999816894531,34.92341995239258,35237900
+2022-06-02,36.40999984741211,36.709999084472656,36.06999969482422,36.70000076293945,35.1533088684082,35341900
+2022-06-03,36.47999954223633,36.68000030517578,36.130001068115234,36.189998626708984,34.66480255126953,25235200
+2022-06-06,36.70000076293945,37.209999084472656,36.099998474121094,36.150001525878906,34.626495361328125,40394000
+2022-06-07,35.900001525878906,36.40999984741211,35.7400016784668,36.349998474121094,34.818058013916016,29152200
+2022-06-08,35.91999816894531,36.11000061035156,35.52000045776367,35.88999938964844,34.377445220947266,33590600
+2022-06-09,35.7400016784668,35.84000015258789,34.5,34.5099983215332,33.05560302734375,49419000
+2022-06-10,33.68000030517578,34.040000915527344,33.02000045776367,33.16999816894531,31.772077560424805,49318200
+2022-06-13,32.38999938964844,32.77000045776367,31.739999771118164,32.02000045776367,30.67054557800293,61216600
+2022-06-14,31.920000076293945,32.599998474121094,31.229999542236328,31.459999084472656,30.134143829345703,49349800
+2022-06-15,31.979999542236328,32.4900016784668,31.420000076293945,32.04999923706055,30.69927978515625,51540100
+2022-06-16,31.5,32.0,30.860000610351562,31.850000381469727,30.507709503173828,61363400
+2022-06-17,32.029998779296875,32.58000183105469,31.639999389648438,31.920000076293945,30.57476043701172,80470300
+2022-06-21,32.88999938964844,33.290000915527344,32.619998931884766,32.849998474121094,31.465566635131836,53537200
+2022-06-22,32.38999938964844,32.939998626708984,32.31999969482422,32.599998474121094,31.226099014282227,38305600
+2022-06-23,32.380001068115234,32.40999984741211,31.260000228881836,32.08000183105469,30.72801971435547,44091500
+2022-06-24,31.25,32.77000045776367,31.229999542236328,32.310001373291016,30.94832420349121,79504700
+2022-06-27,32.41999816894531,32.599998474121094,31.90999984741211,32.349998474121094,30.986637115478516,47900300
+2022-06-28,32.83000183105469,33.5,32.189998626708984,32.2599983215332,30.900426864624023,49863800
+2022-06-29,32.22999954223633,32.439998626708984,31.65999984741211,31.860000610351562,30.517288208007812,35149700
+2022-06-30,31.170000076293945,31.549999237060547,30.639999389648438,31.1299991607666,29.818052291870117,46312300
+2022-07-01,30.979999542236328,31.670000076293945,30.6299991607666,31.559999465942383,30.229930877685547,40236100
+2022-07-05,30.799999237060547,31.239999771118164,30.450000762939453,31.239999771118164,29.923418045043945,47411800
+2022-07-06,31.010000228881836,31.25,30.639999389648438,30.979999542236328,29.674373626708984,35933700
+2022-07-07,31.5,32.0099983215332,31.469999313354492,31.860000610351562,30.517288208007812,40137900
+2022-07-08,32.0099983215332,32.25,31.559999465942383,31.790000915527344,30.450239181518555,31153800
+2022-07-11,31.549999237060547,31.790000915527344,31.290000915527344,31.459999084472656,30.134143829345703,29311900
+2022-07-12,31.020000457763672,32.029998779296875,30.979999542236328,31.360000610351562,30.038360595703125,39527000
+2022-07-13,31.06999969482422,31.149999618530273,30.399999618530273,30.84000015258789,29.540273666381836,44153700
+2022-07-14,30.09000015258789,30.219999313354492,29.670000076293945,30.1299991607666,28.86019515991211,51707800
+2022-07-15,30.649999618530273,32.630001068115234,30.610000610351562,32.25,30.890851974487305,77801700
+2022-07-18,33.08000183105469,33.380001068115234,32.099998474121094,32.2599983215332,30.900426864624023,56382900
+2022-07-19,32.900001525878906,33.619998931884766,32.68000030517578,33.349998474121094,31.94449234008789,46874900
+2022-07-20,33.18000030517578,33.45000076293945,32.95000076293945,33.36000061035156,31.954069137573242,35514900
+2022-07-21,33.09000015258789,33.66999816894531,32.95000076293945,33.650001525878906,32.23185348510742,31244000
+2022-07-22,33.599998474121094,33.939998626708984,33.09000015258789,33.43000030517578,32.02112579345703,27115400
+2022-07-25,33.779998779296875,33.97999954223633,33.439998626708984,33.72999954223633,32.308475494384766,30381000
+2022-07-26,33.40999984741211,33.779998779296875,32.959999084472656,33.04999923706055,31.657135009765625,30645700
+2022-07-27,33.2400016784668,33.77000045776367,32.95000076293945,33.59000015258789,32.174381256103516,30344800
+2022-07-28,33.5,33.75,32.900001525878906,33.31999969482422,31.915756225585938,40176500
+2022-07-29,33.470001220703125,33.939998626708984,33.349998474121094,33.810001373291016,32.385108947753906,48152500
+2022-08-01,33.619998931884766,33.88999938964844,33.220001220703125,33.709999084472656,32.28932571411133,32336700
+2022-08-02,33.599998474121094,33.720001220703125,33.0,33.040000915527344,31.64756202697754,37884100
+2022-08-03,33.41999816894531,33.75,33.16999816894531,33.63999938964844,32.22227096557617,30065800
+2022-08-04,33.52000045776367,33.66999816894531,33.16999816894531,33.400001525878906,31.99239158630371,28404500
+2022-08-05,33.279998779296875,34.33000183105469,33.2400016784668,33.959999084472656,32.52878952026367,35874500
+2022-08-08,34.16999816894531,34.290000915527344,33.45000076293945,33.4900016784668,32.078590393066406,33454300
+2022-08-09,33.650001525878906,33.959999084472656,33.40999984741211,33.91999816894531,32.4904670715332,40196900
+2022-08-10,34.5,35.43000030517578,34.45000076293945,35.06999969482422,33.59199905395508,61415800
+2022-08-11,35.77000045776367,36.060001373291016,35.650001525878906,35.90999984741211,34.396602630615234,50420800
+2022-08-12,36.15999984741211,36.310001373291016,35.689998626708984,36.29999923706055,34.770164489746094,31821700
+2022-08-15,35.84000015258789,36.29999923706055,35.66999816894531,36.25,34.72227096557617,24908000
+2022-08-16,36.189998626708984,36.939998626708984,36.099998474121094,36.63999938964844,35.0958366394043,31870200
+2022-08-17,36.20000076293945,36.59000015258789,36.08000183105469,36.40999984741211,34.87553405761719,27125600
+2022-08-18,36.25,36.400001525878906,36.0,36.279998779296875,34.75101089477539,23138300
+2022-08-19,35.959999084472656,36.029998779296875,35.310001373291016,35.47999954223633,33.98472595214844,36485400
+2022-08-22,34.75,34.81999969482422,34.45000076293945,34.720001220703125,33.25675964355469,31210300
+2022-08-23,34.66999816894531,34.970001220703125,34.36000061035156,34.40999984741211,32.95981979370117,26588000
+2022-08-24,34.25,34.79999923706055,34.04999923706055,34.52000045776367,33.065185546875,31389400
+2022-08-25,34.599998474121094,35.279998779296875,34.45000076293945,35.13999938964844,33.659053802490234,40576700
+2022-08-26,35.439998626708984,35.47999954223633,34.02000045776367,34.029998779296875,32.59583282470703,36152600
+2022-08-29,33.86000061035156,34.150001525878906,33.61000061035156,33.900001525878906,32.471317291259766,34931000
+2022-08-30,34.18000030517578,34.279998779296875,33.540000915527344,34.09000015258789,32.6533088684082,48194900
+2022-08-31,34.13999938964844,34.369998931884766,33.599998474121094,33.61000061035156,32.193538665771484,44917600
+2022-09-01,33.34000015258789,33.4900016784668,32.65999984741211,33.470001220703125,32.27066421508789,32848900
+2022-09-02,33.93000030517578,34.47999954223633,33.27000045776367,33.43000030517578,32.23210144042969,44000800
+2022-09-06,33.63999938964844,33.72999954223633,32.61000061035156,33.060001373291016,31.875362396240234,40762400
+2022-09-07,32.810001373291016,33.66999816894531,32.630001068115234,33.56999969482422,32.36708068847656,40742600
+2022-09-08,33.459999084472656,34.72999954223633,33.27000045776367,34.650001525878906,33.408382415771484,44361800
+2022-09-09,34.97999954223633,35.25,34.84000015258789,34.939998626708984,33.687992095947266,37295100
+2022-09-12,35.20000076293945,35.630001068115234,35.029998779296875,35.27000045776367,34.00617218017578,30534000
+2022-09-13,34.58000183105469,34.720001220703125,33.810001373291016,34.0,32.78167724609375,40959600
+2022-09-14,34.20000076293945,34.41999816894531,33.540000915527344,33.869998931884766,32.65633773803711,32004400
+2022-09-15,33.790000915527344,34.900001525878906,33.70000076293945,34.5099983215332,33.273399353027344,44863300
+2022-09-16,34.189998626708984,34.22999954223633,33.65999984741211,34.119998931884766,32.89737319946289,54281800
+2022-09-19,33.720001220703125,34.869998931884766,33.630001068115234,34.689998626708984,33.44694900512695,29782000
+2022-09-20,34.5,34.779998779296875,33.880001068115234,34.16999816894531,32.94558334350586,33591100
+2022-09-21,34.310001373291016,34.400001525878906,33.119998931884766,33.150001525878906,31.962135314941406,51667800
+2022-09-22,33.310001373291016,33.41999816894531,32.38999938964844,32.5,31.335426330566406,47527500
+2022-09-23,31.93000030517578,32.09000015258789,31.209999084472656,31.729999542236328,30.593017578125,55316100
+2022-09-26,31.31999969482422,31.81999969482422,30.68000030517578,31.030000686645508,29.918100357055664,40360200
+2022-09-27,31.270000457763672,31.3700008392334,30.299999237060547,30.56999969482422,29.474584579467773,43396600
+2022-09-28,30.530000686645508,31.309999465942383,30.389999389648438,31.06999969482422,29.956668853759766,38372900
+2022-09-29,30.690000534057617,30.899999618530273,30.209999084472656,30.65999984741211,29.561359405517578,35220900
+2022-09-30,30.760000228881836,31.190000534057617,30.170000076293945,30.200000762939453,29.117843627929688,42294100
+2022-10-03,30.59000015258789,31.280000686645508,30.200000762939453,31.09000015258789,29.9759521484375,34591700
+2022-10-04,31.719999313354492,32.52000045776367,31.65999984741211,32.380001068115234,31.219730377197266,39758700
+2022-10-05,31.540000915527344,32.029998779296875,31.450000762939453,31.920000076293945,30.776208877563477,35791100
+2022-10-06,31.600000381469727,31.8799991607666,31.360000610351562,31.459999084472656,30.332693099975586,40891900
+2022-10-07,31.170000076293945,31.239999771118164,30.530000686645508,30.75,29.648136138916016,52304600
+2022-10-10,30.899999618530273,31.049999237060547,30.350000381469727,30.65999984741211,29.561359405517578,37669100
+2022-10-11,30.3700008392334,30.469999313354492,29.56999969482422,29.770000457763672,28.703250885009766,58124000
+2022-10-12,29.639999389648438,30.309999465942383,29.479999542236328,29.860000610351562,28.790027618408203,36137900
+2022-10-13,29.40999984741211,31.770000457763672,29.309999465942383,31.690000534057617,30.55445098876953,67671000
+2022-10-14,31.809999465942383,32.630001068115234,31.56999969482422,31.700000762939453,30.56409454345703,58108500
+2022-10-17,33.36000061035156,33.869998931884766,32.869998931884766,33.619998931884766,32.41529083251953,88896800
+2022-10-18,34.97999954223633,35.36000061035156,34.279998779296875,34.880001068115234,33.63014221191406,81937900
+2022-10-19,34.58000183105469,34.83000183105469,33.77000045776367,33.91999816894531,32.70454406738281,43139900
+2022-10-20,33.97999954223633,34.630001068115234,33.59000015258789,33.70000076293945,32.492427825927734,39549100
+2022-10-21,33.560001373291016,35.040000915527344,33.560001373291016,34.95000076293945,33.697635650634766,54870300
+2022-10-24,35.11000061035156,35.2599983215332,34.709999084472656,35.06999969482422,33.81333541870117,33765600
+2022-10-25,34.7400016784668,35.58000183105469,34.529998779296875,35.38999938964844,34.12187194824219,37132300
+2022-10-26,35.41999816894531,36.09000015258789,35.349998474121094,35.70000076293945,34.42076110839844,41104600
+2022-10-27,36.150001525878906,36.369998931884766,35.77000045776367,35.869998931884766,34.58467102050781,35261900
+2022-10-28,36.040000915527344,36.29999923706055,35.63999938964844,36.18000030517578,34.88356399536133,31659100
+2022-10-31,36.0,36.33000183105469,35.810001373291016,36.040000915527344,34.74857711791992,32565500
+2022-11-01,36.439998626708984,36.7599983215332,36.11000061035156,36.20000076293945,34.90284729003906,29913200
+2022-11-02,36.06999969482422,37.279998779296875,35.95000076293945,36.09000015258789,34.79678726196289,57380600
+2022-11-03,35.70000076293945,36.13999938964844,35.40999984741211,35.88999938964844,34.60395050048828,30046500
+2022-11-04,36.5,37.0,36.220001220703125,36.790000915527344,35.47170639038086,39369400
+2022-11-07,37.0099983215332,37.34000015258789,36.72999954223633,37.0099983215332,35.68381881713867,37533700
+2022-11-08,37.09000015258789,37.41999816894531,36.75,37.11000061035156,35.780235290527344,32664300
+2022-11-09,36.880001068115234,36.959999084472656,36.38999938964844,36.52000045776367,35.21138000488281,30164400
+2022-11-10,37.29999923706055,38.220001220703125,37.13999938964844,38.130001068115234,36.76368713378906,45702800
+2022-11-11,38.189998626708984,38.599998474121094,37.970001220703125,38.40999984741211,37.033653259277344,35688700
+2022-11-14,38.09000015258789,38.2599983215332,37.75,37.7599983215332,36.406944274902344,35541400
+2022-11-15,38.189998626708984,38.29999923706055,37.29999923706055,37.70000076293945,36.34910202026367,46082800
+2022-11-16,37.61000061035156,37.7400016784668,37.20000076293945,37.36000061035156,36.021278381347656,23813000
+2022-11-17,36.880001068115234,37.20000076293945,36.560001373291016,37.16999816894531,35.83808517456055,23689700
+2022-11-18,37.790000915527344,37.849998474121094,36.91999816894531,37.189998626708984,35.857364654541016,32041800
+2022-11-21,37.09000015258789,37.52000045776367,37.060001373291016,37.310001373291016,35.97307205200195,27935700
+2022-11-22,37.59000015258789,37.79999923706055,37.43000030517578,37.4900016784668,36.14662170410156,23499300
+2022-11-23,37.4900016784668,37.65999984741211,37.369998931884766,37.61000061035156,36.26232147216797,18934700
+2022-11-25,37.720001220703125,37.869998931884766,37.560001373291016,37.70000076293945,36.34910202026367,16118500
+2022-11-28,37.400001525878906,37.65999984741211,36.83000183105469,36.86000061035156,35.5391960144043,35428300
+2022-11-29,36.97999954223633,37.150001525878906,36.720001220703125,37.0,35.67417907714844,27048800
+2022-11-30,36.900001525878906,37.849998474121094,36.20000076293945,37.849998474121094,36.493717193603516,51747900
+2022-12-01,37.5,37.689998626708984,36.400001525878906,36.54999923706055,35.44633102416992,46213200
+2022-12-02,36.060001373291016,36.290000915527344,35.810001373291016,36.08000183105469,34.99052429199219,42295300
+2022-12-05,35.810001373291016,35.88999938964844,34.13999938964844,34.470001220703125,33.429141998291016,71386600
+2022-12-06,34.56999969482422,34.68000030517578,32.40999984741211,33.0,32.0035285949707,84085700
+2022-12-07,32.59000015258789,32.91999816894531,32.349998474121094,32.7400016784668,31.751380920410156,49234100
+2022-12-08,32.970001220703125,32.9900016784668,32.18000030517578,32.439998626708984,31.460433959960938,45491100
+2022-12-09,32.11000061035156,32.599998474121094,32.08000183105469,32.380001068115234,31.402252197265625,36985500
+2022-12-12,32.310001373291016,32.779998779296875,32.060001373291016,32.72999954223633,31.741676330566406,41060500
+2022-12-13,33.54999923706055,33.66999816894531,32.56999969482422,32.75,31.761075973510742,54804800
+2022-12-14,32.79999923706055,33.0,32.15999984741211,32.279998779296875,31.305269241333008,48819500
+2022-12-15,31.75,31.989999771118164,31.489999771118164,31.770000457763672,30.8106689453125,49027600
+2022-12-16,31.6200008392334,31.93000030517578,31.350000381469727,31.700000762939453,30.74278450012207,61795200
+2022-12-19,31.760000228881836,32.22999954223633,31.729999542236328,32.060001373291016,31.09191131591797,38374100
+2022-12-20,32.400001525878906,32.58000183105469,32.13999938964844,32.189998626708984,31.21798324584961,35561100
+2022-12-21,32.52000045776367,32.869998931884766,32.40999984741211,32.68000030517578,31.69318962097168,32544000
+2022-12-22,32.52000045776367,32.58000183105469,31.8700008392334,32.38999938964844,31.411949157714844,30234400
+2022-12-23,32.400001525878906,32.58000183105469,32.189998626708984,32.470001220703125,31.489534378051758,21378600
+2022-12-27,32.5,32.66999816894531,32.279998779296875,32.529998779296875,31.547719955444336,22776100
+2022-12-28,32.56999969482422,32.970001220703125,32.529998779296875,32.77000045776367,31.78047752380371,30541000
+2022-12-29,32.88999938964844,33.15999984741211,32.75,33.13999938964844,32.13930130004883,22252900
+2022-12-30,33.099998474121094,33.29999923706055,32.86000061035156,33.119998931884766,32.119903564453125,28198900
+2023-01-03,33.22999954223633,34.09000015258789,33.209999084472656,33.5099983215332,32.498130798339844,35221500
+2023-01-04,33.900001525878906,34.81999969482422,33.83000183105469,34.13999938964844,33.10910415649414,41998500
+2023-01-05,33.91999816894531,34.13999938964844,33.58000183105469,34.06999969482422,33.04121780395508,34177000
+2023-01-06,34.09000015258789,34.58000183105469,33.540000915527344,34.40999984741211,33.370948791503906,34068700
+2023-01-09,34.75,34.7599983215332,33.709999084472656,33.88999938964844,32.86665344238281,43818800
+2023-01-10,33.7400016784668,34.27000045776367,33.63999938964844,34.119998931884766,33.08970260620117,35096000
+2023-01-11,34.119998931884766,34.439998626708984,34.0,34.380001068115234,33.341854095458984,36783700
+2023-01-12,34.599998474121094,34.869998931884766,34.36000061035156,34.470001220703125,33.429141998291016,44230400
+2023-01-13,34.20000076293945,35.38999938964844,33.09000015258789,35.22999954223633,34.16619110107422,89667800
+2023-01-17,34.689998626708984,34.83000183105469,34.150001525878906,34.52000045776367,33.477630615234375,56458400
+2023-01-18,34.33000183105469,34.34000015258789,33.5099983215332,33.720001220703125,32.70178985595703,54517800
+2023-01-19,33.279998779296875,33.54999923706055,32.88999938964844,33.22999954223633,32.22658157348633,42707100
+2023-01-20,33.29999923706055,33.88999938964844,33.09000015258789,33.849998474121094,32.827857971191406,45004400
+2023-01-23,33.810001373291016,34.5099983215332,33.75,34.31999969482422,33.283668518066406,33683300
+2023-01-24,34.220001220703125,34.790000915527344,33.95000076293945,34.56999969482422,33.526119232177734,26716700
+2023-01-25,34.29999923706055,34.959999084472656,34.25,34.869998931884766,33.81705856323242,28859700
+2023-01-26,35.04999923706055,35.349998474121094,34.790000915527344,35.34000015258789,34.27286911010742,30035500
+2023-01-27,35.439998626708984,35.779998779296875,35.27000045776367,35.45000076293945,34.37955093383789,29964900
+2023-01-30,35.209999084472656,35.560001373291016,35.18000030517578,35.29999923706055,34.234073638916016,27353500
+2023-01-31,35.16999816894531,35.47999954223633,35.0,35.47999954223633,34.40864181518555,38917400
+2023-02-01,35.20000076293945,36.2599983215332,35.11000061035156,35.91999816894531,34.835357666015625,44438700
+2023-02-02,36.099998474121094,36.380001068115234,35.439998626708984,36.130001068115234,35.03901672363281,33729100
+2023-02-03,36.02000045776367,36.7599983215332,35.900001525878906,36.43000030517578,35.329952239990234,37411700
+2023-02-06,36.25,36.439998626708984,35.97999954223633,36.369998931884766,35.27176284790039,29463200
+2023-02-07,36.16999816894531,37.0,36.130001068115234,36.77000045776367,35.659690856933594,44100200
+2023-02-08,36.40999984741211,36.84000015258789,36.34000015258789,36.5,35.39784240722656,28032800
+2023-02-09,36.27000045776367,36.349998474121094,35.560001373291016,35.720001220703125,34.641395568847656,35257100
+2023-02-10,35.54999923706055,35.59000015258789,35.029998779296875,35.58000183105469,34.50562286376953,32898900
+2023-02-13,35.47999954223633,35.779998779296875,35.38999938964844,35.650001525878906,34.57351303100586,29163900
+2023-02-14,35.630001068115234,35.9900016784668,35.459999084472656,35.619998931884766,34.54440689086914,33625200
+2023-02-15,35.31999969482422,35.61000061035156,35.15999984741211,35.560001373291016,34.486228942871094,23500100
+2023-02-16,35.41999816894531,35.65999984741211,35.220001220703125,35.279998779296875,34.21467971801758,22681100
+2023-02-17,35.08000183105469,35.38999938964844,34.7400016784668,35.349998474121094,34.282562255859375,28562700
+2023-02-21,34.90999984741211,35.04999923706055,34.27000045776367,34.52000045776367,33.477630615234375,37068900
+2023-02-22,34.36000061035156,34.54999923706055,34.06999969482422,34.290000915527344,33.25457763671875,38550400
+2023-02-23,34.400001525878906,34.599998474121094,33.86000061035156,34.2599983215332,33.22548294067383,28488000
+2023-02-24,33.86000061035156,34.290000915527344,33.84000015258789,34.209999084472656,33.1769905090332,27046600
+2023-02-27,34.45000076293945,34.689998626708984,34.16999816894531,34.209999084472656,33.1769905090332,30137500
+2023-02-28,34.349998474121094,34.4900016784668,34.18000030517578,34.29999923706055,33.2642707824707,32620600
+2023-03-01,34.150001525878906,34.4900016784668,33.97999954223633,34.13999938964844,33.10910415649414,29281600
+2023-03-02,33.65999984741211,33.70000076293945,33.0,33.4900016784668,32.68938446044922,44607200
+2023-03-03,33.650001525878906,34.290000915527344,33.650001525878906,34.15999984741211,33.34336471557617,39109100
+2023-03-06,34.2400016784668,34.560001373291016,33.9900016784668,34.09000015258789,33.2750358581543,36646700
+2023-03-07,33.849998474121094,33.900001525878906,32.79999923706055,33.0,32.211097717285156,52855300
+2023-03-08,32.65999984741211,32.970001220703125,32.439998626708984,32.560001373291016,31.7816162109375,40045600
+2023-03-09,32.279998779296875,32.38999938964844,30.309999465942383,30.540000915527344,29.809907913208008,112457900
+2023-03-10,30.31999969482422,31.040000915527344,28.920000076293945,30.270000457763672,29.546361923217773,165330900
+2023-03-13,28.920000076293945,29.719999313354492,27.8700008392334,28.510000228881836,27.828433990478516,218403300
+2023-03-14,29.989999771118164,30.09000015258789,28.469999313354492,28.760000228881836,28.072460174560547,154255800
+2023-03-15,27.8799991607666,28.559999465942383,27.68000030517578,28.489999771118164,27.808914184570312,131104400
+2023-03-16,28.3799991607666,29.469999313354492,28.110000610351562,28.969999313354492,28.27743911743164,108348800
+2023-03-17,28.65999984741211,28.65999984741211,27.6200008392334,27.81999969482422,27.154930114746094,130665500
+2023-03-20,28.239999771118164,28.43000030517578,27.649999618530273,27.75,27.086605072021484,81441200
+2023-03-21,28.6299991607666,28.979999542236328,28.510000228881836,28.59000015258789,27.906522750854492,84854800
+2023-03-22,28.709999084472656,28.739999771118164,27.639999389648438,27.639999389648438,26.97923469543457,76925900
+2023-03-23,28.0,28.09000015258789,26.790000915527344,26.969999313354492,26.32525062561035,105335900
+2023-03-24,26.600000381469727,27.290000915527344,26.31999969482422,27.139999389648438,26.491188049316406,96872700
+2023-03-27,27.93000030517578,28.649999618530273,27.90999984741211,28.489999771118164,27.808914184570312,102469800
+2023-03-28,28.3799991607666,28.649999618530273,27.979999542236328,28.1200008392334,27.44776153564453,63416500
+2023-03-29,28.489999771118164,28.770000457763672,28.239999771118164,28.670000076293945,27.984609603881836,62666400
+2023-03-30,28.920000076293945,29.059999465942383,28.110000610351562,28.299999237060547,27.623455047607422,67427100
+2023-03-31,28.6200008392334,28.68000030517578,28.260000228881836,28.600000381469727,27.91628646850586,56482100
+2023-04-03,28.639999389648438,28.979999542236328,28.329999923706055,28.59000015258789,27.906522750854492,51996800
+2023-04-04,28.549999237060547,28.649999618530273,27.65999984741211,27.979999542236328,27.311105728149414,56233300
+2023-04-05,27.65999984741211,27.90999984741211,27.459999084472656,27.639999389648438,26.97923469543457,47799400
+2023-04-06,27.719999313354492,28.010000228881836,27.6200008392334,27.84000015258789,27.174453735351562,41216600
+2023-04-10,27.670000076293945,28.100000381469727,27.649999618530273,27.940000534057617,27.272062301635742,40572700
+2023-04-11,28.020000457763672,28.75,27.959999084472656,28.709999084472656,28.02365493774414,58761200
+2023-04-12,28.68000030517578,29.010000228881836,28.3700008392334,28.479999542236328,27.799152374267578,44313300
+2023-04-13,28.559999465942383,28.639999389648438,28.239999771118164,28.559999465942383,27.877239227294922,52261400
+2023-04-14,29.299999237060547,29.8700008392334,29.25,29.520000457763672,28.81429100036621,81110800
+2023-04-17,29.770000457763672,30.40999984741211,29.399999618530273,30.3700008392334,29.643970489501953,83704400
+2023-04-18,30.799999237060547,30.93000030517578,29.799999237060547,30.559999465942383,29.82942771911621,114498800
+2023-04-19,30.1299991607666,30.200000762939453,29.790000915527344,30.059999465942383,29.341381072998047,65594200
+2023-04-20,29.84000015258789,30.229999542236328,29.770000457763672,29.899999618530273,29.18520736694336,43193800
+2023-04-21,29.75,29.979999542236328,29.40999984741211,29.8700008392334,29.155925750732422,44759000
+2023-04-24,29.790000915527344,29.899999618530273,29.59000015258789,29.760000228881836,29.048553466796875,28020300
+2023-04-25,29.450000762939453,29.530000686645508,28.81999969482422,28.84000015258789,28.15054702758789,49718800
+2023-04-26,28.760000228881836,28.940000534057617,28.299999237060547,28.440000534057617,27.76011085510254,45848400
+2023-04-27,28.520000457763672,29.079999923706055,28.520000457763672,28.889999389648438,28.199350357055664,33060100
+2023-04-28,28.530000686645508,29.43000030517578,28.510000228881836,29.280000686645508,28.580028533935547,45532800
+2023-05-01,29.5,29.540000915527344,29.0,29.040000915527344,28.345767974853516,34076800
+2023-05-02,28.850000381469727,28.860000610351562,27.709999084472656,28.15999984741211,27.48680305480957,70797700
+2023-05-03,28.15999984741211,28.5,27.809999465942383,27.860000610351562,27.193973541259766,51139500
+2023-05-04,27.579999923706055,27.809999465942383,26.829999923706055,26.989999771118164,26.34477424621582,82173800
+2023-05-05,27.6200008392334,27.889999389648438,27.469999313354492,27.709999084472656,27.04755973815918,50050100
+2023-05-08,28.079999923706055,28.149999618530273,27.65999984741211,27.690000534057617,27.028039932250977,34245500
+2023-05-09,27.420000076293945,27.829999923706055,27.239999771118164,27.65999984741211,26.998754501342773,32188800
+2023-05-10,27.959999084472656,28.0,27.020000457763672,27.31999969482422,26.666881561279297,44446400
+2023-05-11,27.010000228881836,27.489999771118164,26.8799991607666,27.389999389648438,26.735210418701172,34897300
+2023-05-12,27.520000457763672,27.549999237060547,26.8799991607666,27.09000015258789,26.4423828125,38101300
+2023-05-15,27.100000381469727,27.81999969482422,27.030000686645508,27.649999618530273,26.988994598388672,38722800
+2023-05-16,27.780000686645508,27.899999618530273,27.329999923706055,27.360000610351562,26.705928802490234,33347500
+2023-05-17,27.739999771118164,28.670000076293945,27.729999542236328,28.56999969482422,27.887001037597656,61750400
+2023-05-18,28.440000534057617,28.5,28.0,28.469999313354492,27.789390563964844,51146100
+2023-05-19,28.459999084472656,28.670000076293945,28.030000686645508,28.110000610351562,27.437999725341797,49984200
+2023-05-22,28.299999237060547,28.450000762939453,28.010000228881836,28.34000015258789,27.662500381469727,36473700
+2023-05-23,28.31999969482422,29.079999923706055,28.299999237060547,28.579999923706055,27.89676284790039,51400400
+2023-05-24,28.329999923706055,28.510000228881836,28.0,28.100000381469727,27.428237915039062,50606900
+2023-05-25,27.989999771118164,28.239999771118164,27.8799991607666,28.170000076293945,27.496564865112305,40517800
+2023-05-26,28.200000762939453,28.399999618530273,27.790000915527344,28.309999465942383,27.633214950561523,57879100
+2023-05-30,28.31999969482422,28.489999771118164,27.950000762939453,28.260000228881836,27.584413528442383,41819600
+2023-05-31,28.100000381469727,28.15999984741211,27.479999542236328,27.790000915527344,27.12565040588379,61905200
+2023-06-01,27.760000228881836,27.979999542236328,27.34000015258789,27.780000686645508,27.332263946533203,57426100
+2023-06-02,28.15999984741211,28.950000762939453,28.1200008392334,28.709999084472656,28.247272491455078,66511100
+2023-06-05,28.81999969482422,28.81999969482422,28.299999237060547,28.540000915527344,28.080015182495117,34757800
+2023-06-06,28.459999084472656,29.43000030517578,28.450000762939453,29.229999542236328,28.758892059326172,46297900
+2023-06-07,29.299999237060547,29.649999618530273,29.010000228881836,29.479999542236328,29.004865646362305,44502600
+2023-06-08,29.280000686645508,29.3799991607666,28.989999771118164,29.229999542236328,28.758892059326172,41483100
+2023-06-09,29.200000762939453,29.399999618530273,29.079999923706055,29.270000457763672,28.798248291015625,32671800
+2023-06-12,29.299999237060547,29.559999465942383,28.90999984741211,29.1299991607666,28.660505294799805,41011300
+2023-06-13,29.1299991607666,29.799999237060547,29.030000686645508,29.399999618530273,28.9261531829834,42718800
+2023-06-14,29.56999969482422,29.729999542236328,28.989999771118164,29.1200008392334,28.650667190551758,38322800
+2023-06-15,28.899999618530273,29.469999313354492,28.690000534057617,29.3700008392334,28.896636962890625,42044900
+2023-06-16,29.530000686645508,29.68000030517578,29.15999984741211,29.190000534057617,28.71953773498535,53028200
+2023-06-20,29.010000228881836,29.040000915527344,28.579999923706055,28.8700008392334,28.40469741821289,39040900
+2023-06-21,28.780000686645508,29.0,28.540000915527344,28.56999969482422,28.109529495239258,39553400
+2023-06-22,28.5,28.530000686645508,27.899999618530273,27.959999084472656,27.509361267089844,50742900
+2023-06-23,27.739999771118164,27.889999389648438,27.59000015258789,27.75,27.302745819091797,54998400
+2023-06-26,27.799999237060547,28.280000686645508,27.790000915527344,28.09000015258789,27.63726806640625,47519300
+2023-06-27,28.100000381469727,28.399999618530273,27.950000762939453,28.239999771118164,27.784849166870117,39081800
+2023-06-28,28.25,28.270000457763672,27.899999618530273,28.06999969482422,27.617589950561523,37803800
+2023-06-29,28.5,29.0,28.399999618530273,28.65999984741211,28.19808006286621,68376400
+2023-06-30,28.940000534057617,29.110000610351562,28.670000076293945,28.690000534057617,28.227596282958984,50370700
+2023-07-03,28.700000762939453,29.350000381469727,28.649999618530273,29.200000762939453,28.72937774658203,30995800
+2023-07-05,29.139999389648438,29.420000076293945,28.950000762939453,29.079999923706055,28.611310958862305,37492000
+2023-07-06,28.799999237060547,28.81999969482422,28.100000381469727,28.280000686645508,27.82420539855957,52098000
+2023-07-07,28.299999237060547,28.81999969482422,28.290000915527344,28.530000686645508,28.070175170898438,34231500
+2023-07-10,28.59000015258789,28.850000381469727,28.469999313354492,28.65999984741211,28.19808006286621,36086000
+2023-07-11,28.65999984741211,29.079999923706055,28.420000076293945,29.020000457763672,28.552278518676758,40978700
+2023-07-12,29.510000228881836,29.889999389648438,29.270000457763672,29.360000610351562,28.886798858642578,41855500
+2023-07-13,29.520000457763672,29.8700008392334,29.40999984741211,29.670000076293945,29.191802978515625,39589000
+2023-07-14,30.0,30.100000381469727,29.049999237060547,29.110000610351562,28.64082908630371,58660500
+2023-07-17,29.149999618530273,29.559999465942383,29.1200008392334,29.399999618530273,28.9261531829834,49477200
+2023-07-18,30.0,30.860000610351562,29.920000076293945,30.700000762939453,30.205202102661133,98253800
+2023-07-19,30.889999389648438,31.700000762939453,30.690000534057617,31.530000686645508,31.02182388305664,70619800
+2023-07-20,31.329999923706055,31.799999237060547,31.260000228881836,31.690000534057617,31.179244995117188,42128800
+2023-07-21,31.8700008392334,32.11000061035156,31.420000076293945,31.979999542236328,31.464570999145508,70813600
+2023-07-24,32.0,32.849998474121094,31.979999542236328,32.650001525878906,32.12377166748047,64548600
+2023-07-25,32.7599983215332,32.790000915527344,32.06999969482422,32.150001525878906,31.631832122802734,51208800
+2023-07-26,32.2400016784668,32.540000915527344,32.150001525878906,32.40999984741211,31.887638092041016,41814600
+2023-07-27,32.43000030517578,32.7400016784668,31.81999969482422,31.950000762939453,31.435056686401367,45529500
+2023-07-28,32.150001525878906,32.15999984741211,31.709999084472656,31.899999618530273,31.385860443115234,33296500
+2023-07-31,31.899999618530273,32.25,31.780000686645508,32.0,31.484249114990234,29093400
+2023-08-01,31.84000015258789,31.940000534057617,31.420000076293945,31.6200008392334,31.110374450683594,32712000
+2023-08-02,31.15999984741211,31.280000686645508,30.780000686645508,31.190000534057617,30.687305450439453,38855100
+2023-08-03,30.940000534057617,31.549999237060547,30.8799991607666,31.40999984741211,30.903757095336914,27933400
+2023-08-04,31.360000610351562,31.670000076293945,31.170000076293945,31.299999237060547,30.795530319213867,30755100
+2023-08-07,31.40999984741211,31.899999618530273,31.40999984741211,31.8799991607666,31.366182327270508,31745200
+2023-08-08,31.299999237060547,31.309999465942383,30.479999542236328,31.270000457763672,30.766016006469727,45951800
+2023-08-09,31.219999313354492,31.280000686645508,30.829999923706055,30.860000610351562,30.36262321472168,30732100
+2023-08-10,31.010000228881836,31.31999969482422,30.799999237060547,30.940000534057617,30.44133186340332,26062600
+2023-08-11,30.799999237060547,31.399999618530273,30.75,31.290000915527344,30.78569221496582,35709900
+2023-08-14,31.049999237060547,31.110000610351562,30.75,30.93000030517578,30.431493759155273,32563700
+2023-08-15,30.5,30.549999237060547,29.84000015258789,29.940000534057617,29.45745086669922,43406100
+2023-08-16,29.75,29.84000015258789,29.209999084472656,29.290000915527344,28.81792640686035,47220400
+2023-08-17,29.440000534057617,29.540000915527344,29.110000610351562,29.280000686645508,28.808088302612305,37202200
+2023-08-18,29.040000915527344,29.350000381469727,28.979999542236328,29.110000610351562,28.64082908630371,31418000
+2023-08-21,29.219999313354492,29.299999237060547,28.799999237060547,29.149999618530273,28.68018341064453,34959000
+2023-08-22,29.1299991607666,29.239999771118164,28.420000076293945,28.440000534057617,27.981626510620117,37586400
+2023-08-23,28.450000762939453,28.510000228881836,28.18000030517578,28.450000762939453,27.991464614868164,44686600
+2023-08-24,28.399999618530273,28.790000915527344,28.3700008392334,28.6200008392334,28.15872573852539,31934800
+2023-08-25,28.639999389648438,28.790000915527344,28.299999237060547,28.5,28.040658950805664,34253200
+2023-08-28,28.690000534057617,29.0,28.56999969482422,28.760000228881836,28.296470642089844,33075200
+2023-08-29,28.889999389648438,29.260000228881836,28.719999313354492,29.170000076293945,28.699859619140625,30428200
+2023-08-30,29.219999313354492,29.270000457763672,28.93000030517578,29.040000915527344,28.571956634521484,33366400
+2023-08-31,28.93000030517578,28.969999313354492,28.530000686645508,28.670000076293945,28.44298553466797,37243000
+2023-09-01,28.760000228881836,29.1299991607666,28.760000228881836,28.979999542236328,28.750530242919922,35192000
+2023-09-05,28.940000534057617,29.1200008392334,28.5,28.649999618530273,28.42314338684082,46543600
+2023-09-06,28.399999618530273,28.559999465942383,28.1200008392334,28.389999389648438,28.165203094482422,45022600
+2023-09-07,28.40999984741211,28.549999237060547,28.059999465942383,28.1299991607666,27.90726089477539,35023600
+2023-09-08,28.1200008392334,28.3799991607666,27.959999084472656,28.360000610351562,28.135440826416016,36513900
+2023-09-11,28.510000228881836,28.760000228881836,28.399999618530273,28.479999542236328,28.25448989868164,34168300
+2023-09-12,28.459999084472656,29.139999389648438,28.399999618530273,28.969999313354492,28.740610122680664,42284000
+2023-09-13,29.1200008392334,29.190000534057617,28.700000762939453,28.8799991607666,28.651321411132812,37215700
+2023-09-14,29.170000076293945,29.440000534057617,29.100000381469727,29.200000762939453,28.96879005432129,44634800
+2023-09-15,28.950000762939453,29.09000015258789,28.75,28.84000015258789,28.61163902282715,61166000
+2023-09-18,28.799999237060547,28.799999237060547,28.489999771118164,28.760000228881836,28.53227424621582,25752300
+2023-09-19,28.760000228881836,28.940000534057617,28.510000228881836,28.649999618530273,28.42314338684082,34888100
+2023-09-20,28.809999465942383,28.969999313354492,28.530000686645508,28.549999237060547,28.32393455505371,26641100
+2023-09-21,28.360000610351562,28.59000015258789,28.020000457763672,28.049999237060547,27.82789421081543,39861300
+2023-09-22,28.06999969482422,28.190000534057617,27.600000381469727,27.639999389648438,27.421140670776367,41284400
+2023-09-25,27.5,27.6200008392334,27.350000381469727,27.600000381469727,27.381458282470703,32749200
+2023-09-26,27.34000015258789,27.5,27.010000228881836,27.170000076293945,26.954862594604492,42237400
+2023-09-27,27.229999542236328,27.610000610351562,27.06999969482422,27.270000457763672,27.0540714263916,38296300
+2023-09-28,27.170000076293945,27.639999389648438,27.170000076293945,27.559999465942383,27.341773986816406,36734300
+2023-09-29,27.889999389648438,27.989999771118164,27.270000457763672,27.3799991607666,27.16320037841797,40613400
+2023-10-02,27.270000457763672,27.360000610351562,26.579999923706055,26.700000762939453,26.488584518432617,50388600
+2023-10-03,26.489999771118164,26.520000457763672,25.81999969482422,25.90999984741211,25.7048397064209,62144500
+2023-10-04,25.8799991607666,26.010000228881836,25.579999923706055,25.940000534057617,25.734603881835938,55696400
+2023-10-05,25.780000686645508,26.09000015258789,25.559999465942383,26.059999465942383,25.85365104675293,49044100
+2023-10-06,25.770000457763672,26.229999542236328,25.469999313354492,26.06999969482422,25.86357307434082,58120700
+2023-10-09,25.760000228881836,26.360000610351562,25.719999313354492,26.309999465942383,26.101673126220703,39953700
+2023-10-10,26.610000610351562,27.299999237060547,26.56999969482422,27.010000228881836,26.796131134033203,51960100
+2023-10-11,27.170000076293945,27.440000534057617,26.899999618530273,27.020000457763672,26.80605125427246,38508200
+2023-10-12,26.969999313354492,27.079999923706055,26.610000610351562,26.899999618530273,26.687000274658203,44249800
+2023-10-13,27.43000030517578,27.719999313354492,26.520000457763672,26.760000228881836,26.54810905456543,55089700
+2023-10-16,27.15999984741211,27.18000030517578,26.770000457763672,26.989999771118164,26.776288986206055,56817500
+2023-10-17,27.049999237060547,27.8700008392334,26.719999313354492,27.6200008392334,27.40130043029785,95344200
+2023-10-18,27.540000915527344,28.040000915527344,27.209999084472656,27.309999465942383,27.093753814697266,68371100
+2023-10-19,27.25,27.780000686645508,26.8799991607666,26.959999084472656,26.746524810791016,58611000
+2023-10-20,26.799999237060547,26.940000534057617,26.239999771118164,26.309999465942383,26.101673126220703,62029800
+2023-10-23,26.1299991607666,26.209999084472656,25.520000457763672,25.56999969482422,25.36753273010254,59857200
+2023-10-24,25.739999771118164,25.8700008392334,25.399999618530273,25.469999313354492,25.26832389831543,55975700
+2023-10-25,25.3799991607666,25.649999618530273,25.18000030517578,25.549999237060547,25.34769058227539,45522400
+2023-10-26,25.489999771118164,26.360000610351562,25.440000534057617,26.1200008392334,25.913177490234375,60921000
+2023-10-27,26.06999969482422,26.06999969482422,24.959999084472656,25.170000076293945,24.970699310302734,64709300
+2023-10-30,25.31999969482422,25.780000686645508,25.280000686645508,25.690000534057617,25.486581802368164,41891900
+2023-10-31,25.739999771118164,26.3799991607666,25.719999313354492,26.34000015258789,26.13143539428711,50106700
+2023-11-01,26.440000534057617,26.6200008392334,26.149999618530273,26.399999618530273,26.190959930419922,44046300
+2023-11-02,26.709999084472656,27.65999984741211,26.59000015258789,27.6200008392334,27.40130043029785,63278300
+2023-11-03,28.15999984741211,28.93000030517578,28.1299991607666,28.420000076293945,28.194965362548828,62595200
+2023-11-06,28.559999465942383,28.770000457763672,28.020000457763672,28.329999923706055,28.10567855834961,45548000
+2023-11-07,28.049999237060547,28.260000228881836,27.950000762939453,28.15999984741211,27.937023162841797,33081900
+2023-11-08,28.15999984741211,28.200000762939453,27.670000076293945,27.889999389648438,27.669160842895508,31896000
+2023-11-09,28.06999969482422,28.079999923706055,27.399999618530273,27.530000686645508,27.312013626098633,32267900
+2023-11-10,27.760000228881836,27.770000457763672,27.34000015258789,27.68000030517578,27.460824966430664,32858500
+2023-11-13,27.540000915527344,27.850000381469727,27.420000076293945,27.700000762939453,27.480667114257812,28521800
+2023-11-14,28.5,29.40999984741211,28.469999313354492,29.219999313354492,28.988630294799805,66676300
+2023-11-15,29.200000762939453,29.729999542236328,29.200000762939453,29.6200008392334,29.38546371459961,46968900
+2023-11-16,29.43000030517578,29.700000762939453,29.219999313354492,29.540000915527344,29.30609703063965,36952800
+2023-11-17,29.709999084472656,30.0,29.549999237060547,29.979999542236328,29.742612838745117,38493300
+2023-11-20,29.979999542236328,30.25,29.75,30.010000228881836,29.772375106811523,46783400
+2023-11-21,29.989999771118164,29.989999771118164,29.549999237060547,29.65999984741211,29.425146102905273,41611900
+2023-11-22,29.739999771118164,29.790000915527344,29.520000457763672,29.6299991607666,29.395383834838867,41422700
+2023-11-24,29.479999542236328,29.889999389648438,29.479999542236328,29.729999542236328,29.494592666625977,15815600
+2023-11-27,29.600000381469727,29.690000534057617,29.510000228881836,29.559999465942383,29.325937271118164,42039500
+2023-11-28,29.530000686645508,29.649999618530273,29.31999969482422,29.530000686645508,29.29617691040039,29705800
+2023-11-29,29.8799991607666,30.610000610351562,29.809999465942383,30.309999465942383,30.06999969482422,57954900
+2023-11-30,30.209999084472656,30.549999237060547,30.040000915527344,30.489999771118164,30.489999771118164,52547700
+2023-12-01,30.399999618530273,31.049999237060547,30.350000381469727,30.959999084472656,30.959999084472656,46088100
+2023-12-04,30.530000686645508,31.0,30.520000457763672,30.81999969482422,30.81999969482422,37811300
+2023-12-05,30.68000030517578,30.790000915527344,30.329999923706055,30.579999923706055,30.579999923706055,45723100
+2023-12-06,30.780000686645508,31.520000457763672,30.440000534057617,30.530000686645508,30.530000686645508,49803100
+2023-12-07,30.59000015258789,30.93000030517578,30.540000915527344,30.65999984741211,30.65999984741211,32699600
+2023-12-08,30.670000076293945,31.139999389648438,30.610000610351562,30.959999084472656,30.959999084472656,34786800
+2023-12-11,30.920000076293945,31.079999923706055,30.709999084472656,30.850000381469727,30.850000381469727,32254000
+2023-12-12,30.770000457763672,30.860000610351562,30.450000762939453,30.739999771118164,30.739999771118164,34566700
+2023-12-13,30.75,32.130001068115234,30.6299991607666,32.040000915527344,32.040000915527344,60311100
+2023-12-14,32.619998931884766,34.06999969482422,32.56999969482422,33.939998626708984,33.939998626708984,107190000
+2023-12-15,33.81999969482422,34.02000045776367,33.290000915527344,33.599998474121094,33.599998474121094,83732200
+2023-12-18,33.709999084472656,33.790000915527344,33.40999984741211,33.43000030517578,33.43000030517578,40694700
+2023-12-19,33.029998779296875,33.66999816894531,32.79999923706055,33.5099983215332,33.5099983215332,44534800
+2023-12-20,33.380001068115234,33.709999084472656,32.95000076293945,32.97999954223633,32.97999954223633,44711400
+2023-12-21,33.2400016784668,33.45000076293945,32.88999938964844,33.20000076293945,33.20000076293945,32325700
+2023-12-22,33.209999084472656,33.66999816894531,33.20000076293945,33.43000030517578,33.43000030517578,37258100
+2023-12-26,33.45000076293945,33.959999084472656,33.369998931884766,33.86000061035156,33.86000061035156,24845400
+2023-12-27,33.79999923706055,33.95000076293945,33.65999984741211,33.84000015258789,33.84000015258789,24498600
+2023-12-28,33.81999969482422,33.970001220703125,33.77000045776367,33.880001068115234,33.880001068115234,21799600
+2023-12-29,33.939998626708984,33.9900016784668,33.54999923706055,33.66999816894531,33.66999816894531,28037800
+2024-01-02,33.38999938964844,34.06999969482422,33.27000045776367,33.900001525878906,33.900001525878906,36668600
+2024-01-03,33.650001525878906,33.77000045776367,33.2400016784668,33.529998779296875,33.529998779296875,45988700
+2024-01-04,33.56999969482422,34.310001373291016,33.540000915527344,33.79999923706055,33.79999923706055,39834600
+2024-01-05,33.79999923706055,34.689998626708984,33.709999084472656,34.43000030517578,34.43000030517578,49228900
+2024-01-08,34.29999923706055,34.29999923706055,33.63999938964844,34.15999984741211,34.15999984741211,40253900
+2024-01-09,33.81999969482422,33.84000015258789,33.5099983215332,33.630001068115234,33.630001068115234,39268800
+2024-01-10,33.5,33.630001068115234,33.2400016784668,33.599998474121094,33.599998474121094,34904000
+2024-01-11,33.36000061035156,33.5,32.779998779296875,33.150001525878906,33.150001525878906,48790600
+2024-01-12,32.25,33.189998626708984,31.959999084472656,32.79999923706055,32.79999923706055,74320300
+2024-01-16,32.40999984741211,32.5099983215332,31.81999969482422,32.119998931884766,32.119998931884766,58420800
+2024-01-17,31.719999313354492,31.989999771118164,31.270000457763672,31.799999237060547,31.799999237060547,48608026
diff --git a/datasets/stock/raw/BRK-B_stock_prices.csv b/datasets/stock/raw/BRK-B_stock_prices.csv
new file mode 100644
index 00000000..8602f904
--- /dev/null
+++ b/datasets/stock/raw/BRK-B_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,115.31999969482422,115.48999786376953,114.26000213623047,115.1500015258789,115.1500015258789,4248600
+2014-01-22,115.41999816894531,115.91000366210938,115.05999755859375,115.26000213623047,115.26000213623047,2823300
+2014-01-23,114.81999969482422,114.87000274658203,113.33000183105469,113.5,113.5,5138000
+2014-01-24,113.05999755859375,113.19999694824219,111.76000213623047,111.80999755859375,111.80999755859375,7193300
+2014-01-27,111.91999816894531,112.27999877929688,111.12999725341797,111.5,111.5,5172800
+2014-01-28,111.94999694824219,112.69000244140625,111.8499984741211,112.01000213623047,112.01000213623047,4174900
+2014-01-29,111.41000366210938,112.04000091552734,111.12000274658203,111.27999877929688,111.27999877929688,3914000
+2014-01-30,111.8499984741211,113.33000183105469,111.37999725341797,113.0,113.0,3787600
+2014-01-31,111.80999755859375,112.37000274658203,110.8499984741211,111.5999984741211,111.5999984741211,5865700
+2014-02-03,112.11000061035156,112.11000061035156,108.83999633789062,108.98999786376953,108.98999786376953,7071000
+2014-02-04,109.41999816894531,109.58999633789062,108.5999984741211,109.12999725341797,109.12999725341797,5589200
+2014-02-05,108.94000244140625,109.30999755859375,108.12000274658203,108.77999877929688,108.77999877929688,4205900
+2014-02-06,109.43000030517578,110.27999877929688,108.94000244140625,110.16000366210938,110.16000366210938,3909100
+2014-02-07,110.61000061035156,112.69999694824219,110.61000061035156,112.61000061035156,112.61000061035156,5607600
+2014-02-10,112.62000274658203,113.0,111.7300033569336,112.61000061035156,112.61000061035156,3118000
+2014-02-11,112.83000183105469,113.79000091552734,112.13999938964844,113.61000061035156,113.61000061035156,4188400
+2014-02-12,113.68000030517578,114.16000366210938,113.12999725341797,113.30000305175781,113.30000305175781,2907100
+2014-02-13,112.86000061035156,114.7699966430664,112.58000183105469,114.69999694824219,114.69999694824219,3597000
+2014-02-14,114.5,115.04000091552734,114.22000122070312,114.94999694824219,114.94999694824219,3072400
+2014-02-18,115.16000366210938,115.22000122070312,114.36000061035156,114.7300033569336,114.7300033569336,2574800
+2014-02-19,114.72000122070312,114.8499984741211,113.26000213623047,113.36000061035156,113.36000061035156,3683600
+2014-02-20,113.33000183105469,113.48999786376953,112.30000305175781,113.0999984741211,113.0999984741211,4108200
+2014-02-21,113.44000244140625,113.98999786376953,112.97000122070312,113.18000030517578,113.18000030517578,3350900
+2014-02-24,113.25,114.0,113.12000274658203,113.19999694824219,113.19999694824219,3530100
+2014-02-25,113.13999938964844,114.16000366210938,112.56999969482422,113.94000244140625,113.94000244140625,3255200
+2014-02-26,113.86000061035156,114.18000030517578,113.19999694824219,113.69999694824219,113.69999694824219,3104000
+2014-02-27,113.25,114.58000183105469,113.08000183105469,114.58000183105469,114.58000183105469,3207100
+2014-02-28,114.80000305175781,116.0,114.20999908447266,115.77999877929688,115.77999877929688,4607400
+2014-03-03,116.1500015258789,116.75,114.87999725341797,116.05999755859375,116.05999755859375,4556900
+2014-03-04,117.12999725341797,118.58999633789062,117.0,118.56999969482422,118.56999969482422,4830400
+2014-03-05,118.37999725341797,119.08000183105469,118.13999938964844,118.9800033569336,118.9800033569336,3458000
+2014-03-06,119.16999816894531,121.44000244140625,119.11000061035156,121.19999694824219,121.19999694824219,5337700
+2014-03-07,121.83999633789062,122.91999816894531,121.4000015258789,122.66999816894531,122.66999816894531,4384600
+2014-03-10,122.58000183105469,124.31999969482422,122.3499984741211,124.0999984741211,124.0999984741211,4304500
+2014-03-11,124.44000244140625,125.0,123.88999938964844,124.69000244140625,124.69000244140625,5479100
+2014-03-12,123.91999816894531,125.20999908447266,123.88999938964844,125.16999816894531,125.16999816894531,3911500
+2014-03-13,125.61000061035156,125.91000366210938,123.44999694824219,123.61000061035156,123.61000061035156,4714500
+2014-03-14,123.73999786376953,124.27999877929688,122.23999786376953,122.51000213623047,122.51000213623047,4684300
+2014-03-17,123.44000244140625,123.94999694824219,122.87999725341797,123.36000061035156,123.36000061035156,3363200
+2014-03-18,123.4000015258789,123.55999755859375,122.5199966430664,123.27999877929688,123.27999877929688,3940000
+2014-03-19,123.4800033569336,123.69000244140625,121.83999633789062,122.62000274658203,122.62000274658203,3210600
+2014-03-20,122.55999755859375,124.52999877929688,122.37999725341797,124.44000244140625,124.44000244140625,3818900
+2014-03-21,125.05000305175781,125.88999938964844,124.41999816894531,125.19999694824219,125.19999694824219,8904100
+2014-03-24,125.51000213623047,125.88999938964844,123.9800033569336,124.31999969482422,124.31999969482422,3961100
+2014-03-25,125.05999755859375,125.08999633789062,123.8499984741211,124.47000122070312,124.47000122070312,2938500
+2014-03-26,125.0,125.05000305175781,123.01000213623047,123.01000213623047,123.01000213623047,3148300
+2014-03-27,123.29000091552734,123.8499984741211,122.62999725341797,123.47000122070312,123.47000122070312,3983300
+2014-03-28,123.83000183105469,124.37000274658203,123.02999877929688,123.52999877929688,123.52999877929688,3430300
+2014-03-31,124.25,124.97000122070312,124.0199966430664,124.97000122070312,124.97000122070312,3711500
+2014-04-01,125.06999969482422,125.33999633789062,124.36000061035156,124.87999725341797,124.87999725341797,2967100
+2014-04-02,124.81999969482422,124.93000030517578,124.18000030517578,124.47000122070312,124.47000122070312,3299900
+2014-04-03,124.48999786376953,124.70999908447266,123.88999938964844,124.30999755859375,124.30999755859375,2272200
+2014-04-04,124.61000061035156,125.36000061035156,123.86000061035156,123.9000015258789,123.9000015258789,3264700
+2014-04-07,123.98999786376953,124.16000366210938,123.05999755859375,123.12000274658203,123.12000274658203,4182500
+2014-04-08,123.16999816894531,123.73999786376953,122.5199966430664,123.12999725341797,123.12999725341797,4413600
+2014-04-09,123.2699966430664,124.12000274658203,123.16999816894531,124.01000213623047,124.01000213623047,4077200
+2014-04-10,123.66999816894531,124.69000244140625,122.26000213623047,122.2699966430664,122.2699966430664,4102800
+2014-04-11,122.61000061035156,122.61000061035156,121.44999694824219,121.69999694824219,121.69999694824219,3801200
+2014-04-14,122.30000305175781,122.80000305175781,121.08999633789062,122.29000091552734,122.29000091552734,3396100
+2014-04-15,122.75,123.95999908447266,122.0999984741211,123.7699966430664,123.7699966430664,4214500
+2014-04-16,124.38999938964844,126.0199966430664,124.25,126.0,126.0,4110000
+2014-04-17,125.97000122070312,127.69999694824219,125.55000305175781,127.18000030517578,127.18000030517578,4410900
+2014-04-21,127.66999816894531,127.7300033569336,126.25,126.5,126.5,2636400
+2014-04-22,126.41999816894531,127.43000030517578,125.05999755859375,127.1500015258789,127.1500015258789,4382300
+2014-04-23,127.48999786376953,127.95999908447266,126.61000061035156,127.19999694824219,127.19999694824219,2568900
+2014-04-24,127.80000305175781,127.9000015258789,126.61000061035156,126.94999694824219,126.94999694824219,2848400
+2014-04-25,126.76000213623047,127.56999969482422,126.56999969482422,127.26000213623047,127.26000213623047,2765700
+2014-04-28,128.00999450683594,128.30999755859375,126.16000366210938,127.69999694824219,127.69999694824219,3529900
+2014-04-29,127.87000274658203,128.74000549316406,127.80999755859375,128.49000549316406,128.49000549316406,3053100
+2014-04-30,128.6300048828125,129.1999969482422,128.30999755859375,128.85000610351562,128.85000610351562,4075700
+2014-05-01,128.80999755859375,129.25,128.14999389648438,129.05999755859375,129.05999755859375,2655500
+2014-05-02,129.4499969482422,129.72999572753906,127.81999969482422,128.08999633789062,128.08999633789062,4276700
+2014-05-05,127.19000244140625,127.19000244140625,126.08000183105469,126.61000061035156,126.61000061035156,3486100
+2014-05-06,126.12999725341797,126.29000091552734,124.05999755859375,124.66999816894531,124.66999816894531,5381100
+2014-05-07,125.4000015258789,127.52999877929688,125.31999969482422,127.44999694824219,127.44999694824219,3301400
+2014-05-08,127.2300033569336,127.48999786376953,126.33000183105469,126.66999816894531,126.66999816894531,2773300
+2014-05-09,126.25,127.37000274658203,125.8499984741211,127.33999633789062,127.33999633789062,2935600
+2014-05-12,127.87000274658203,128.24000549316406,126.88999938964844,127.29000091552734,127.29000091552734,3406900
+2014-05-13,127.69000244140625,127.91999816894531,127.05999755859375,127.88999938964844,127.88999938964844,2127500
+2014-05-14,127.80000305175781,128.0,127.51000213623047,127.52999877929688,127.52999877929688,2685300
+2014-05-15,127.30000305175781,127.44000244140625,126.0,126.36000061035156,126.36000061035156,3206100
+2014-05-16,126.41000366210938,126.91999816894531,125.66000366210938,126.86000061035156,126.86000061035156,2897800
+2014-05-19,126.7699966430664,127.20999908447266,126.11000061035156,127.12999725341797,127.12999725341797,2242400
+2014-05-20,126.91999816894531,126.94000244140625,125.69999694824219,126.05999755859375,126.05999755859375,2292300
+2014-05-21,126.5,126.94000244140625,126.22000122070312,126.66000366210938,126.66000366210938,1917000
+2014-05-22,126.94999694824219,127.1500015258789,126.52999877929688,126.9800033569336,126.9800033569336,1546600
+2014-05-23,127.22000122070312,127.31999969482422,126.30999755859375,126.80000305175781,126.80000305175781,1807700
+2014-05-27,127.41000366210938,127.75,127.25,127.5199966430664,127.5199966430664,2251600
+2014-05-28,127.43000030517578,127.94000244140625,127.26000213623047,127.45999908447266,127.45999908447266,2211300
+2014-05-29,127.41999816894531,128.1999969482422,127.0999984741211,128.11000061035156,128.11000061035156,2028900
+2014-05-30,127.66999816894531,128.5,127.62000274658203,128.33999633789062,128.33999633789062,2916700
+2014-06-02,128.27999877929688,128.75,127.37000274658203,127.87999725341797,127.87999725341797,2007200
+2014-06-03,127.29000091552734,127.68000030517578,126.61000061035156,126.93000030517578,126.93000030517578,2445000
+2014-06-04,127.0,127.61000061035156,126.79000091552734,127.2300033569336,127.2300033569336,1760000
+2014-06-05,127.55999755859375,128.22000122070312,127.11000061035156,128.1999969482422,128.1999969482422,2165000
+2014-06-06,128.1999969482422,128.64999389648438,128.0800018310547,128.64999389648438,128.64999389648438,2241500
+2014-06-09,128.3300018310547,128.6199951171875,127.56999969482422,127.98999786376953,127.98999786376953,2385200
+2014-06-10,127.5999984741211,128.3000030517578,127.58000183105469,128.25,128.25,2174200
+2014-06-11,127.86000061035156,128.47999572753906,127.86000061035156,128.22000122070312,128.22000122070312,2422300
+2014-06-12,128.4600067138672,128.58999633789062,126.93000030517578,127.27999877929688,127.27999877929688,2408700
+2014-06-13,127.2699966430664,127.51000213623047,125.5,126.54000091552734,126.54000091552734,3397900
+2014-06-16,125.94999694824219,126.33999633789062,125.70999908447266,126.1500015258789,126.1500015258789,2545800
+2014-06-17,126.05000305175781,126.3499984741211,125.5999984741211,126.02999877929688,126.02999877929688,2583600
+2014-06-18,125.94000244140625,127.3499984741211,125.44000244140625,127.16999816894531,127.16999816894531,2925400
+2014-06-19,127.55999755859375,127.56999969482422,126.55999755859375,127.25,127.25,2954200
+2014-06-20,127.43000030517578,128.10000610351562,126.5,126.73999786376953,126.73999786376953,6161300
+2014-06-23,126.80000305175781,126.9800033569336,126.30000305175781,126.66999816894531,126.66999816894531,2768500
+2014-06-24,126.3499984741211,127.37000274658203,126.3499984741211,126.77999877929688,126.77999877929688,2862500
+2014-06-25,126.87999725341797,127.3499984741211,126.48999786376953,127.12999725341797,127.12999725341797,2531600
+2014-06-26,127.19999694824219,127.27999877929688,126.05999755859375,127.0999984741211,127.0999984741211,2148300
+2014-06-27,126.83000183105469,127.48999786376953,126.62999725341797,127.31999969482422,127.31999969482422,3125300
+2014-06-30,127.11000061035156,127.12999725341797,126.37999725341797,126.55999755859375,126.55999755859375,2732800
+2014-07-01,126.72000122070312,127.63999938964844,126.66000366210938,127.23999786376953,127.23999786376953,2885300
+2014-07-02,127.08000183105469,127.7300033569336,126.83000183105469,127.7300033569336,127.7300033569336,2599700
+2014-07-03,127.91000366210938,129.38999938964844,127.80999755859375,129.3000030517578,129.3000030517578,2511400
+2014-07-07,129.14999389648438,129.14999389648438,128.1699981689453,128.6999969482422,128.6999969482422,2875600
+2014-07-08,128.24000549316406,129.08999633789062,128.1699981689453,128.22000122070312,128.22000122070312,3052400
+2014-07-09,128.49000549316406,128.8699951171875,128.30999755859375,128.75,128.75,1923800
+2014-07-10,128.0,128.72000122070312,127.61000061035156,128.4499969482422,128.4499969482422,2788600
+2014-07-11,128.3000030517578,128.72000122070312,127.93000030517578,128.6300048828125,128.6300048828125,1819800
+2014-07-14,129.0,129.27999877929688,128.67999267578125,128.97999572753906,128.97999572753906,1541600
+2014-07-15,128.67999267578125,129.1699981689453,128.0,128.49000549316406,128.49000549316406,2931200
+2014-07-16,128.66000366210938,128.75,127.87999725341797,128.11000061035156,128.11000061035156,2297600
+2014-07-17,127.91999816894531,128.1199951171875,126.4000015258789,126.5199966430664,126.5199966430664,2834500
+2014-07-18,126.91000366210938,128.4499969482422,126.87999725341797,128.27999877929688,128.27999877929688,3563500
+2014-07-21,127.91999816894531,128.75,127.62000274658203,128.5800018310547,128.5800018310547,1787200
+2014-07-22,129.0,129.0,128.22999572753906,128.4199981689453,128.4199981689453,1786200
+2014-07-23,128.24000549316406,128.5800018310547,128.0500030517578,128.1300048828125,128.1300048828125,1527600
+2014-07-24,128.38999938964844,128.67999267578125,128.05999755859375,128.35000610351562,128.35000610351562,2241300
+2014-07-25,128.02000427246094,128.1699981689453,127.4000015258789,127.55000305175781,127.55000305175781,1807700
+2014-07-28,127.55000305175781,128.4499969482422,126.62999725341797,128.3699951171875,128.3699951171875,1966900
+2014-07-29,128.25999450683594,128.66000366210938,127.36000061035156,127.36000061035156,127.36000061035156,2346600
+2014-07-30,127.51000213623047,128.4199981689453,126.83000183105469,127.73999786376953,127.73999786376953,2066400
+2014-07-31,127.23999786376953,127.76000213623047,125.37000274658203,125.43000030517578,125.43000030517578,3630600
+2014-08-01,125.0,126.94999694824219,122.72000122070312,125.83000183105469,125.83000183105469,3947900
+2014-08-04,128.05999755859375,130.02999877929688,127.08000183105469,129.72000122070312,129.72000122070312,4876800
+2014-08-05,129.6999969482422,129.75,127.36000061035156,127.98999786376953,127.98999786376953,3370600
+2014-08-06,127.97000122070312,129.57000732421875,127.51000213623047,129.11000061035156,129.11000061035156,2719300
+2014-08-07,129.69000244140625,129.8800048828125,128.52000427246094,128.9499969482422,128.9499969482422,3443100
+2014-08-08,128.8000030517578,130.9499969482422,128.6199951171875,130.89999389648438,130.89999389648438,3761100
+2014-08-11,131.41000366210938,132.8000030517578,130.94000244140625,131.9499969482422,131.9499969482422,2782400
+2014-08-12,132.24000549316406,133.19000244140625,131.66000366210938,133.05999755859375,133.05999755859375,2742900
+2014-08-13,133.33999633789062,133.42999267578125,132.4600067138672,133.0800018310547,133.0800018310547,2850400
+2014-08-14,133.22999572753906,135.3800048828125,133.13999938964844,135.3000030517578,135.3000030517578,4483400
+2014-08-15,135.7899932861328,135.8000030517578,133.1300048828125,134.33999633789062,134.33999633789062,3940500
+2014-08-18,135.47000122070312,135.47000122070312,134.67999267578125,135.02999877929688,135.02999877929688,2960400
+2014-08-19,135.85000610351562,135.85000610351562,134.52000427246094,134.89999389648438,134.89999389648438,2284200
+2014-08-20,135.0,135.10000610351562,134.4499969482422,134.91000366210938,134.91000366210938,2329800
+2014-08-21,135.24000549316406,136.82000732421875,135.0399932861328,136.80999755859375,136.80999755859375,3328000
+2014-08-22,136.41000366210938,136.60000610351562,135.55999755859375,135.75,135.75,2417200
+2014-08-25,136.42999267578125,136.75,136.07000732421875,136.22999572753906,136.22999572753906,2305900
+2014-08-26,136.69000244140625,136.75,136.1199951171875,136.25,136.25,2144700
+2014-08-27,136.61000061035156,136.69000244140625,136.00999450683594,136.52000427246094,136.52000427246094,1893400
+2014-08-28,136.27999877929688,136.50999450683594,135.8800048828125,136.11000061035156,136.11000061035156,2114000
+2014-08-29,136.17999267578125,137.25,136.00999450683594,137.25,137.25,2898100
+2014-09-02,138.02999877929688,138.27000427246094,137.05999755859375,137.9600067138672,137.9600067138672,3319300
+2014-09-03,138.5,138.5,137.33999633789062,137.72999572753906,137.72999572753906,2789600
+2014-09-04,137.97000122070312,138.5500030517578,137.4199981689453,137.9499969482422,137.9499969482422,2563100
+2014-09-05,137.7100067138672,138.35000610351562,137.33999633789062,138.07000732421875,138.07000732421875,3475900
+2014-09-08,138.1699981689453,138.89999389648438,138.0500030517578,138.27999877929688,138.27999877929688,2536000
+2014-09-09,138.33999633789062,138.4199981689453,136.67999267578125,136.88999938964844,136.88999938964844,2959500
+2014-09-10,137.27000427246094,137.9499969482422,137.16000366210938,137.72000122070312,137.72000122070312,2037900
+2014-09-11,137.1699981689453,137.97000122070312,137.0,137.9199981689453,137.9199981689453,2016900
+2014-09-12,137.9199981689453,138.17999267578125,136.75999450683594,137.08999633789062,137.08999633789062,3291300
+2014-09-15,137.72999572753906,138.1300048828125,137.00999450683594,138.0399932861328,138.0399932861328,2859500
+2014-09-16,138.0,138.99000549316406,137.61000061035156,138.69000244140625,138.69000244140625,2672400
+2014-09-17,139.13999938964844,140.17999267578125,138.7100067138672,139.61000061035156,139.61000061035156,3833000
+2014-09-18,140.25,141.57000732421875,139.75,141.27999877929688,141.27999877929688,3870300
+2014-09-19,142.14999389648438,142.4499969482422,140.3000030517578,140.55999755859375,140.55999755859375,9412100
+2014-09-22,140.55999755859375,140.72999572753906,139.19000244140625,139.25999450683594,139.25999450683594,3422400
+2014-09-23,139.17999267578125,139.7100067138672,138.75,138.77999877929688,138.77999877929688,2767600
+2014-09-24,138.77999877929688,140.07000732421875,138.67999267578125,139.9499969482422,139.9499969482422,2801200
+2014-09-25,139.88999938964844,139.9499969482422,136.88999938964844,137.08999633789062,137.08999633789062,4583500
+2014-09-26,137.0,138.97000122070312,137.0,138.67999267578125,138.67999267578125,2872100
+2014-09-29,137.75999450683594,138.6999969482422,137.55999755859375,138.3300018310547,138.3300018310547,2201800
+2014-09-30,138.47999572753906,138.74000549316406,137.69000244140625,138.13999938964844,138.13999938964844,3469400
+2014-10-01,138.3699951171875,138.3800048828125,136.19000244140625,136.6199951171875,136.6199951171875,3697000
+2014-10-02,136.61000061035156,138.13999938964844,136.61000061035156,137.63999938964844,137.63999938964844,4594800
+2014-10-03,138.41000366210938,139.66000366210938,138.16000366210938,139.5,139.5,3940400
+2014-10-06,140.25,140.4600067138672,138.6300048828125,139.16000366210938,139.16000366210938,3464300
+2014-10-07,138.66000366210938,138.83999633789062,136.7100067138672,136.72000122070312,136.72000122070312,3286500
+2014-10-08,136.75,140.1999969482422,136.60000610351562,139.94000244140625,139.94000244140625,4842200
+2014-10-09,140.2899932861328,140.2899932861328,137.07000732421875,137.08999633789062,137.08999633789062,6590100
+2014-10-10,136.89999389648438,139.4499969482422,136.72999572753906,136.75999450683594,136.75999450683594,4838800
+2014-10-13,136.60000610351562,138.07000732421875,136.30999755859375,136.3800048828125,136.3800048828125,4383300
+2014-10-14,137.0,138.89999389648438,136.5,137.38999938964844,137.38999938964844,5019600
+2014-10-15,136.58999633789062,136.77999877929688,132.02999877929688,135.63999938964844,135.63999938964844,8593900
+2014-10-16,133.02999877929688,135.64999389648438,132.10000610351562,134.6999969482422,134.6999969482422,5038100
+2014-10-17,136.05999755859375,137.6699981689453,135.52000427246094,137.08999633789062,137.08999633789062,5182900
+2014-10-20,137.07000732421875,137.47999572753906,136.41000366210938,137.22999572753906,137.22999572753906,3245500
+2014-10-21,138.07000732421875,138.97999572753906,137.35000610351562,138.97000122070312,138.97000122070312,4183300
+2014-10-22,139.33999633789062,139.47999572753906,137.60000610351562,137.64999389648438,137.64999389648438,4023100
+2014-10-23,139.1999969482422,139.52999877929688,138.38999938964844,138.67999267578125,138.67999267578125,3907000
+2014-10-24,138.64999389648438,139.52000427246094,138.3699951171875,139.39999389648438,139.39999389648438,2924400
+2014-10-27,139.19000244140625,139.64999389648438,138.94000244140625,139.52999877929688,139.52999877929688,2812200
+2014-10-28,140.0,140.4600067138672,139.5,140.4600067138672,140.4600067138672,3885900
+2014-10-29,140.52999877929688,140.67999267578125,138.9499969482422,139.99000549316406,139.99000549316406,3484000
+2014-10-30,139.41000366210938,139.9199981689453,138.75999450683594,139.5399932861328,139.5399932861328,3513800
+2014-10-31,140.89999389648438,141.52000427246094,139.36000061035156,140.16000366210938,140.16000366210938,5712500
+2014-11-03,140.8800048828125,140.91000366210938,139.5500030517578,140.80999755859375,140.80999755859375,3047900
+2014-11-04,141.05999755859375,142.24000549316406,140.8800048828125,142.17999267578125,142.17999267578125,3507900
+2014-11-05,143.2100067138672,143.47999572753906,141.85000610351562,142.9199981689453,142.9199981689453,2874200
+2014-11-06,143.25,143.4600067138672,142.22999572753906,143.2899932861328,143.2899932861328,2717100
+2014-11-07,143.75999450683594,143.99000549316406,142.8699951171875,143.61000061035156,143.61000061035156,3235400
+2014-11-10,143.9499969482422,145.07000732421875,143.80999755859375,145.0500030517578,145.0500030517578,3612200
+2014-11-11,145.4600067138672,145.69000244140625,144.75,144.9499969482422,144.9499969482422,2904700
+2014-11-12,144.9199981689453,145.75,144.6999969482422,145.52000427246094,145.52000427246094,3015400
+2014-11-13,145.6999969482422,146.2899932861328,145.52999877929688,146.2899932861328,146.2899932861328,3056500
+2014-11-14,146.35000610351562,146.47999572753906,145.05999755859375,145.52000427246094,145.52000427246094,2704300
+2014-11-17,145.52999877929688,145.67999267578125,144.6999969482422,145.3699951171875,145.3699951171875,2426600
+2014-11-18,145.74000549316406,146.39999389648438,145.2899932861328,145.80999755859375,145.80999755859375,2636700
+2014-11-19,145.86000061035156,146.0800018310547,145.02999877929688,145.64999389648438,145.64999389648438,2371400
+2014-11-20,145.13999938964844,145.75,145.0399932861328,145.72000122070312,145.72000122070312,2049900
+2014-11-21,147.00999450683594,147.14999389648438,146.2100067138672,146.6999969482422,146.6999969482422,3418700
+2014-11-24,147.11000061035156,147.4199981689453,146.6999969482422,147.27000427246094,147.27000427246094,3752100
+2014-11-25,147.5,148.00999450683594,147.3800048828125,147.80999755859375,147.80999755859375,3749500
+2014-11-26,148.11000061035156,148.30999755859375,147.92999267578125,148.19000244140625,148.19000244140625,2114400
+2014-11-28,148.5500030517578,149.49000549316406,148.3699951171875,148.69000244140625,148.69000244140625,2282000
+2014-12-01,148.61000061035156,149.94000244140625,148.17999267578125,148.52000427246094,148.52000427246094,3320300
+2014-12-02,149.27999877929688,150.0,148.66000366210938,149.8699951171875,149.8699951171875,3181400
+2014-12-03,150.14999389648438,150.49000549316406,149.50999450683594,149.72999572753906,149.72999572753906,3004100
+2014-12-04,149.9600067138672,150.14999389648438,149.22999572753906,150.0500030517578,150.0500030517578,2418500
+2014-12-05,150.3800048828125,150.67999267578125,150.10000610351562,150.67999267578125,150.67999267578125,2780300
+2014-12-08,150.8800048828125,152.94000244140625,150.64999389648438,151.94000244140625,151.94000244140625,5263600
+2014-12-09,151.4499969482422,151.4499969482422,148.91000366210938,150.4600067138672,150.4600067138672,4569600
+2014-12-10,150.36000061035156,151.25999450683594,148.82000732421875,149.0800018310547,149.0800018310547,6574400
+2014-12-11,149.7899932861328,151.27000427246094,149.5,150.1300048828125,150.1300048828125,3627500
+2014-12-12,149.30999755859375,149.88999938964844,146.3000030517578,146.4600067138672,146.4600067138672,5208800
+2014-12-15,147.97000122070312,148.4199981689453,144.75,146.1199951171875,146.1199951171875,4727900
+2014-12-16,145.3699951171875,148.72999572753906,145.0,145.27999877929688,145.27999877929688,5020600
+2014-12-17,145.75999450683594,148.6300048828125,145.52999877929688,148.4499969482422,148.4499969482422,4838800
+2014-12-18,151.16000366210938,152.74000549316406,150.14999389648438,152.6699981689453,152.6699981689453,7867100
+2014-12-19,152.3300018310547,152.66000366210938,150.8300018310547,151.55999755859375,151.55999755859375,9392900
+2014-12-22,151.97999572753906,152.5500030517578,151.08999633789062,151.89999389648438,151.89999389648438,5938500
+2014-12-23,152.19000244140625,152.6999969482422,151.67999267578125,151.75,151.75,3472800
+2014-12-24,152.42999267578125,152.44000244140625,151.52000427246094,151.5399932861328,151.5399932861328,1612200
+2014-12-26,151.66000366210938,152.1300048828125,151.25,151.35000610351562,151.35000610351562,1934800
+2014-12-29,151.02000427246094,152.25999450683594,151.02000427246094,152.0500030517578,152.0500030517578,3223400
+2014-12-30,151.35000610351562,152.22000122070312,151.19000244140625,152.08999633789062,152.08999633789062,2108900
+2014-12-31,152.1999969482422,152.6699981689453,150.14999389648438,150.14999389648438,150.14999389648438,3324800
+2015-01-02,151.5,151.60000610351562,148.5,149.1699981689453,149.1699981689453,3436400
+2015-01-05,148.80999755859375,149.0,146.77999877929688,147.0,147.0,4168800
+2015-01-06,147.63999938964844,148.52999877929688,146.11000061035156,146.83999633789062,146.83999633789062,4116100
+2015-01-07,147.94000244140625,149.13999938964844,147.64999389648438,148.8800048828125,148.8800048828125,4159100
+2015-01-08,150.60000610351562,151.3699951171875,150.50999450683594,151.3699951171875,151.3699951171875,4282100
+2015-01-09,151.64999389648438,151.69000244140625,149.25999450683594,149.47000122070312,149.47000122070312,3360200
+2015-01-12,149.9600067138672,150.1199951171875,147.9499969482422,148.27999877929688,148.27999877929688,5919400
+2015-01-13,149.9499969482422,150.99000549316406,147.77000427246094,148.6300048828125,148.6300048828125,3908100
+2015-01-14,147.27000427246094,148.3699951171875,146.4199981689453,147.82000732421875,147.82000732421875,4802800
+2015-01-15,148.52999877929688,148.52999877929688,146.8000030517578,147.5800018310547,147.5800018310547,2892200
+2015-01-16,147.1999969482422,149.25999450683594,146.55999755859375,149.2100067138672,149.2100067138672,4313800
+2015-01-20,150.27999877929688,150.60000610351562,148.0800018310547,148.6300048828125,148.6300048828125,4053300
+2015-01-21,148.33999633789062,148.42999267578125,146.58999633789062,147.17999267578125,147.17999267578125,4660700
+2015-01-22,148.00999450683594,150.2100067138672,147.25999450683594,150.14999389648438,150.14999389648438,5892000
+2015-01-23,149.99000549316406,150.0,149.08999633789062,149.1199951171875,149.1199951171875,3175800
+2015-01-26,149.19000244140625,149.72999572753906,148.16000366210938,149.6999969482422,149.6999969482422,2461400
+2015-01-27,148.25,148.8000030517578,147.5500030517578,147.64999389648438,147.64999389648438,3220300
+2015-01-28,148.36000061035156,148.77000427246094,144.77000427246094,144.77999877929688,144.77999877929688,6388800
+2015-01-29,145.39999389648438,146.94000244140625,144.25,146.2899932861328,146.2899932861328,4461200
+2015-01-30,145.57000732421875,146.1999969482422,143.88999938964844,143.91000366210938,143.91000366210938,6242300
+2015-02-02,144.1300048828125,146.75,143.3000030517578,146.72999572753906,146.72999572753906,5119500
+2015-02-03,147.75,148.47999572753906,146.86000061035156,148.2899932861328,148.2899932861328,4981700
+2015-02-04,148.25999450683594,148.5,147.10000610351562,147.52999877929688,147.52999877929688,3574200
+2015-02-05,147.88999938964844,149.8800048828125,147.75,149.6699981689453,149.6699981689453,3084500
+2015-02-06,149.8000030517578,151.6300048828125,149.5500030517578,150.17999267578125,150.17999267578125,4050600
+2015-02-09,149.91000366210938,149.97000122070312,148.72000122070312,149.1300048828125,149.1300048828125,2429700
+2015-02-10,149.66000366210938,150.50999450683594,148.89999389648438,149.9199981689453,149.9199981689453,2975500
+2015-02-11,149.83999633789062,150.27000427246094,148.8000030517578,149.67999267578125,149.67999267578125,2732200
+2015-02-12,150.0,150.41000366210938,149.36000061035156,149.7899932861328,149.7899932861328,3608600
+2015-02-13,149.60000610351562,149.60000610351562,148.00999450683594,148.33999633789062,148.33999633789062,3669400
+2015-02-17,148.36000061035156,149.3699951171875,148.16000366210938,149.1699981689453,149.1699981689453,2737300
+2015-02-18,148.77999877929688,149.1300048828125,148.22000122070312,148.6699981689453,148.6699981689453,2219900
+2015-02-19,148.2100067138672,148.35000610351562,147.08999633789062,147.47999572753906,147.47999572753906,2757800
+2015-02-20,147.27000427246094,148.72000122070312,146.5800018310547,148.72000122070312,148.72000122070312,4877600
+2015-02-23,148.1999969482422,148.4499969482422,146.82000732421875,147.3699951171875,147.3699951171875,3775500
+2015-02-24,147.5,149.36000061035156,147.25,148.9499969482422,148.9499969482422,2914700
+2015-02-25,149.38999938964844,149.38999938964844,148.47000122070312,148.77999877929688,148.77999877929688,2671900
+2015-02-26,148.5500030517578,148.97000122070312,147.89999389648438,148.33999633789062,148.33999633789062,2549800
+2015-02-27,148.22000122070312,148.32000732421875,147.0500030517578,147.41000366210938,147.41000366210938,3377400
+2015-03-02,147.7100067138672,147.97999572753906,145.88999938964844,147.0800018310547,147.0800018310547,4896700
+2015-03-03,146.7899932861328,146.94000244140625,145.05999755859375,145.92999267578125,145.92999267578125,3969600
+2015-03-04,145.1999969482422,145.50999450683594,144.07000732421875,144.9199981689453,144.9199981689453,3250100
+2015-03-05,145.41000366210938,146.25,144.8300018310547,146.05999755859375,146.05999755859375,2711700
+2015-03-06,146.13999938964844,147.47999572753906,145.10000610351562,145.27999877929688,145.27999877929688,4099400
+2015-03-09,145.5,146.52999877929688,145.25,146.1300048828125,146.1300048828125,2608800
+2015-03-10,145.4199981689453,145.44000244140625,143.17999267578125,143.19000244140625,143.19000244140625,5258200
+2015-03-11,143.47999572753906,144.24000549316406,143.24000549316406,143.44000244140625,143.44000244140625,2893800
+2015-03-12,144.33999633789062,145.72999572753906,144.00999450683594,145.6699981689453,145.6699981689453,3539600
+2015-03-13,145.27999877929688,145.5,143.27000427246094,143.97000122070312,143.97000122070312,3320700
+2015-03-16,144.9199981689453,146.07000732421875,144.77999877929688,145.97999572753906,145.97999572753906,3858600
+2015-03-17,145.08999633789062,145.47000122070312,143.94000244140625,144.75,144.75,2580000
+2015-03-18,144.55999755859375,146.5500030517578,143.94000244140625,146.0,146.0,3490600
+2015-03-19,145.63999938964844,146.0,144.4499969482422,144.8800048828125,144.8800048828125,2633800
+2015-03-20,145.22999572753906,145.82000732421875,144.88999938964844,145.52999877929688,145.52999877929688,5858700
+2015-03-23,145.47999572753906,146.2899932861328,145.02000427246094,145.55999755859375,145.55999755859375,3046900
+2015-03-24,145.25999450683594,145.4600067138672,144.24000549316406,144.2899932861328,144.2899932861328,2764500
+2015-03-25,144.67999267578125,144.92999267578125,143.55999755859375,143.55999755859375,143.55999755859375,3993400
+2015-03-26,142.6999969482422,143.7100067138672,142.5,143.02999877929688,143.02999877929688,3549800
+2015-03-27,143.47999572753906,143.91000366210938,142.89999389648438,143.88999938964844,143.88999938964844,3480700
+2015-03-30,144.47000122070312,146.1199951171875,144.14999389648438,145.97999572753906,145.97999572753906,3348900
+2015-03-31,145.75999450683594,145.77000427246094,144.25999450683594,144.32000732421875,144.32000732421875,3600200
+2015-04-01,144.33999633789062,144.6300048828125,143.38999938964844,143.4499969482422,143.4499969482422,3693600
+2015-04-02,143.58999633789062,143.89999389648438,143.14999389648438,143.55999755859375,143.55999755859375,2336100
+2015-04-06,143.0,144.4499969482422,142.57000732421875,143.75999450683594,143.75999450683594,2446900
+2015-04-07,143.55999755859375,144.02000427246094,143.0,143.05999755859375,143.05999755859375,2760900
+2015-04-08,143.10000610351562,143.77999877929688,142.82000732421875,143.27999877929688,143.27999877929688,4775700
+2015-04-09,143.02000427246094,143.6999969482422,142.77999877929688,143.64999389648438,143.64999389648438,2821000
+2015-04-10,143.4199981689453,143.75,143.02000427246094,143.5,143.5,2353800
+2015-04-13,143.27999877929688,143.9499969482422,143.0,143.4600067138672,143.4600067138672,2149500
+2015-04-14,143.64999389648438,143.77000427246094,142.1199951171875,142.75,142.75,2929700
+2015-04-15,142.72999572753906,143.47999572753906,142.5800018310547,142.7100067138672,142.7100067138672,2620700
+2015-04-16,142.5,142.8000030517578,141.6999969482422,142.10000610351562,142.10000610351562,2693100
+2015-04-17,141.1999969482422,141.5399932861328,140.3300018310547,140.6999969482422,140.6999969482422,4613700
+2015-04-20,141.69000244140625,142.41000366210938,141.50999450683594,142.08999633789062,142.08999633789062,2669600
+2015-04-21,142.39999389648438,142.47000122070312,141.1199951171875,141.13999938964844,141.13999938964844,3008200
+2015-04-22,141.41000366210938,142.22000122070312,141.08999633789062,141.99000549316406,141.99000549316406,2629400
+2015-04-23,141.9499969482422,143.02000427246094,141.6300048828125,142.42999267578125,142.42999267578125,2630700
+2015-04-24,142.0,142.5500030517578,141.75,142.08999633789062,142.08999633789062,2255500
+2015-04-27,142.27999877929688,142.36000061035156,140.8699951171875,141.08999633789062,141.08999633789062,3210600
+2015-04-28,140.80999755859375,142.6300048828125,140.58999633789062,142.52000427246094,142.52000427246094,2564700
+2015-04-29,141.6300048828125,142.75999450683594,141.57000732421875,142.41000366210938,142.41000366210938,3127000
+2015-04-30,141.77999877929688,142.57000732421875,140.92999267578125,141.2100067138672,141.2100067138672,3554600
+2015-05-01,142.0,143.36000061035156,141.7899932861328,143.36000061035156,143.36000061035156,2797900
+2015-05-04,144.9499969482422,146.3300018310547,144.0,146.14999389648438,146.14999389648438,4229400
+2015-05-05,145.91000366210938,146.4199981689453,144.50999450683594,144.55999755859375,144.55999755859375,2993500
+2015-05-06,145.0,145.44000244140625,142.94000244140625,143.77999877929688,143.77999877929688,3320500
+2015-05-07,143.41000366210938,145.52000427246094,143.36000061035156,145.30999755859375,145.30999755859375,3314300
+2015-05-08,146.55999755859375,148.4199981689453,146.39999389648438,148.30999755859375,148.30999755859375,5277900
+2015-05-11,148.5,148.57000732421875,146.0,146.1699981689453,146.1699981689453,3814700
+2015-05-12,145.35000610351562,145.38999938964844,144.02999877929688,144.7899932861328,144.7899932861328,2823200
+2015-05-13,144.16000366210938,144.72999572753906,144.02000427246094,144.25999450683594,144.25999450683594,2621700
+2015-05-14,145.22000122070312,145.8300018310547,144.52000427246094,145.77999877929688,145.77999877929688,2326400
+2015-05-15,145.92999267578125,146.08999633789062,144.64999389648438,145.25999450683594,145.25999450683594,2423500
+2015-05-18,145.38999938964844,145.89999389648438,145.0399932861328,145.8300018310547,145.8300018310547,2266200
+2015-05-19,145.8300018310547,147.0,145.25999450683594,146.5399932861328,146.5399932861328,2635700
+2015-05-20,146.41000366210938,146.44000244140625,145.63999938964844,145.94000244140625,145.94000244140625,2239100
+2015-05-21,145.60000610351562,145.92999267578125,145.16000366210938,145.27000427246094,145.27000427246094,2293900
+2015-05-22,145.10000610351562,145.27000427246094,144.52999877929688,144.60000610351562,144.60000610351562,2188300
+2015-05-26,144.44000244140625,144.91000366210938,143.55999755859375,143.6300048828125,143.6300048828125,3299400
+2015-05-27,143.7100067138672,145.14999389648438,143.5800018310547,144.75,144.75,2275400
+2015-05-28,144.92999267578125,145.10000610351562,144.00999450683594,144.74000549316406,144.74000549316406,2300000
+2015-05-29,144.8699951171875,144.99000549316406,143.0,143.0,143.0,3641100
+2015-06-01,143.25999450683594,144.07000732421875,143.05999755859375,143.35000610351562,143.35000610351562,2579400
+2015-06-02,143.1999969482422,143.35000610351562,142.27999877929688,143.02999877929688,143.02999877929688,2737900
+2015-06-03,143.42999267578125,143.72999572753906,142.55999755859375,143.19000244140625,143.19000244140625,2288300
+2015-06-04,142.57000732421875,142.89999389648438,141.22999572753906,141.3699951171875,141.3699951171875,3369100
+2015-06-05,141.50999450683594,141.80999755859375,140.52000427246094,140.75999450683594,140.75999450683594,3343900
+2015-06-08,140.42999267578125,140.6999969482422,139.52000427246094,139.52000427246094,139.52000427246094,2998600
+2015-06-09,139.2100067138672,140.38999938964844,139.13999938964844,139.6300048828125,139.6300048828125,2612800
+2015-06-10,140.0,141.5,139.67999267578125,140.86000061035156,140.86000061035156,3156700
+2015-06-11,141.42999267578125,141.61000061035156,140.60000610351562,141.36000061035156,141.36000061035156,2436000
+2015-06-12,141.1199951171875,141.14999389648438,139.77999877929688,140.2899932861328,140.2899932861328,2768400
+2015-06-15,139.72000122070312,139.9600067138672,138.77999877929688,139.39999389648438,139.39999389648438,2859500
+2015-06-16,139.47000122070312,139.72999572753906,138.9199981689453,139.7100067138672,139.7100067138672,2369900
+2015-06-17,139.85000610351562,140.55999755859375,139.16000366210938,139.97000122070312,139.97000122070312,2280200
+2015-06-18,140.25,142.80999755859375,140.1999969482422,142.6699981689453,142.6699981689453,4583700
+2015-06-19,142.17999267578125,142.9600067138672,140.9600067138672,140.9600067138672,140.9600067138672,6044000
+2015-06-22,142.0,142.5399932861328,141.11000061035156,141.52999877929688,141.52999877929688,2339300
+2015-06-23,141.6199951171875,142.14999389648438,140.9499969482422,141.3300018310547,141.3300018310547,1974500
+2015-06-24,140.75,141.41000366210938,140.08999633789062,140.08999633789062,140.08999633789062,2709400
+2015-06-25,140.05999755859375,140.64999389648438,139.4499969482422,139.4499969482422,139.4499969482422,2616700
+2015-06-26,139.9199981689453,140.16000366210938,139.1199951171875,139.77999877929688,139.77999877929688,4480200
+2015-06-29,139.0,139.24000549316406,136.4199981689453,136.50999450683594,136.50999450683594,6703700
+2015-06-30,137.52000427246094,137.8000030517578,136.0800018310547,136.11000061035156,136.11000061035156,5160300
+2015-07-01,137.6999969482422,138.3000030517578,136.74000549316406,137.52000427246094,137.52000427246094,3244900
+2015-07-02,137.89999389648438,138.16000366210938,137.05999755859375,137.38999938964844,137.38999938964844,2823700
+2015-07-06,136.1300048828125,137.4199981689453,136.0399932861328,136.88999938964844,136.88999938964844,2962100
+2015-07-07,137.3000030517578,138.64999389648438,136.0399932861328,138.44000244140625,138.44000244140625,4642300
+2015-07-08,137.5500030517578,137.9600067138672,136.75,136.89999389648438,136.89999389648438,3642300
+2015-07-09,138.00999450683594,138.83999633789062,137.94000244140625,138.25,138.25,3574900
+2015-07-10,139.50999450683594,140.3000030517578,138.9600067138672,139.72999572753906,139.72999572753906,3774900
+2015-07-13,140.8000030517578,141.49000549316406,140.4499969482422,141.38999938964844,141.38999938964844,3139800
+2015-07-14,141.13999938964844,141.63999938964844,140.9199981689453,141.1199951171875,141.1199951171875,2415200
+2015-07-15,141.3699951171875,142.63999938964844,141.1999969482422,142.61000061035156,142.61000061035156,2995300
+2015-07-16,143.14999389648438,143.9199981689453,143.0,143.9199981689453,143.9199981689453,3179600
+2015-07-17,143.72000122070312,144.0,143.44000244140625,143.8800048828125,143.8800048828125,2982900
+2015-07-20,143.9600067138672,144.69000244140625,143.7100067138672,144.50999450683594,144.50999450683594,2467500
+2015-07-21,144.22999572753906,144.60000610351562,143.0800018310547,143.60000610351562,143.60000610351562,3116500
+2015-07-22,143.5500030517578,144.0,143.05999755859375,143.52000427246094,143.52000427246094,2578000
+2015-07-23,143.27000427246094,143.41000366210938,142.05999755859375,142.17999267578125,142.17999267578125,2322700
+2015-07-24,142.0,142.36000061035156,141.19000244140625,141.25,141.25,2363300
+2015-07-27,141.13999938964844,141.3699951171875,140.4199981689453,140.72000122070312,140.72000122070312,2903600
+2015-07-28,141.58999633789062,143.58999633789062,141.1300048828125,143.22000122070312,143.22000122070312,3252700
+2015-07-29,143.25,143.69000244140625,142.61000061035156,142.9199981689453,142.9199981689453,2555800
+2015-07-30,142.80999755859375,143.05999755859375,142.11000061035156,142.85000610351562,142.85000610351562,2018300
+2015-07-31,143.30999755859375,143.75,142.60000610351562,142.74000549316406,142.74000549316406,3074100
+2015-08-03,143.11000061035156,143.32000732421875,140.9199981689453,142.3300018310547,142.3300018310547,2540700
+2015-08-04,142.22000122070312,143.05999755859375,142.00999450683594,142.67999267578125,142.67999267578125,2618000
+2015-08-05,143.32000732421875,143.99000549316406,143.22000122070312,143.5,143.5,2615800
+2015-08-06,143.5,143.83999633789062,143.0,143.35000610351562,143.35000610351562,2418200
+2015-08-07,142.86000061035156,143.6999969482422,142.3000030517578,143.5500030517578,143.5500030517578,2419000
+2015-08-10,141.3699951171875,143.5800018310547,141.30999755859375,143.4199981689453,143.4199981689453,4278300
+2015-08-11,141.8300018310547,143.07000732421875,141.61000061035156,142.8000030517578,142.8000030517578,3924400
+2015-08-12,141.91000366210938,142.14999389648438,140.4600067138672,141.60000610351562,141.60000610351562,4901200
+2015-08-13,141.30999755859375,142.61000061035156,140.99000549316406,141.9499969482422,141.9499969482422,3045200
+2015-08-14,142.0500030517578,142.75,141.99000549316406,142.57000732421875,142.57000732421875,2911200
+2015-08-17,142.0,142.4600067138672,141.30999755859375,142.32000732421875,142.32000732421875,2788100
+2015-08-18,142.2899932861328,142.3000030517578,141.02000427246094,141.36000061035156,141.36000061035156,3334100
+2015-08-19,141.0,141.7100067138672,139.75,140.47000122070312,140.47000122070312,3478300
+2015-08-20,139.1999969482422,140.0,138.35000610351562,138.38999938964844,138.38999938964844,4050800
+2015-08-21,137.22999572753906,138.0,134.16000366210938,134.22000122070312,134.22000122070312,9122400
+2015-08-24,127.55000305175781,133.97000122070312,125.5,129.57000732421875,129.57000732421875,13820800
+2015-08-25,134.47999572753906,134.5500030517578,127.45999908447266,127.73999786376953,127.73999786376953,8233100
+2015-08-26,130.88999938964844,132.8800048828125,128.69000244140625,132.61000061035156,132.61000061035156,7709300
+2015-08-27,134.39999389648438,136.30999755859375,133.22000122070312,136.22999572753906,136.22999572753906,5923000
+2015-08-28,135.52999877929688,136.0,134.72999572753906,135.74000549316406,135.74000549316406,3897800
+2015-08-31,135.08999633789062,135.5,133.4199981689453,134.0399932861328,134.0399932861328,5575500
+2015-09-01,131.7899932861328,132.27000427246094,129.8300018310547,130.41000366210938,130.41000366210938,5957900
+2015-09-02,131.41000366210938,132.22000122070312,130.75999450683594,132.22000122070312,132.22000122070312,4080300
+2015-09-03,132.7100067138672,133.6199951171875,131.69000244140625,132.14999389648438,132.14999389648438,3984400
+2015-09-04,130.82000732421875,131.0800018310547,128.91000366210938,129.63999938964844,129.63999938964844,5828600
+2015-09-08,132.02000427246094,133.07000732421875,131.1699981689453,132.89999389648438,132.89999389648438,5729300
+2015-09-09,134.5,134.66000366210938,130.3000030517578,130.58999633789062,130.58999633789062,4482600
+2015-09-10,130.22999572753906,131.7899932861328,130.1999969482422,130.66000366210938,130.66000366210938,4482400
+2015-09-11,130.8800048828125,131.5500030517578,130.25,131.3699951171875,131.3699951171875,4181800
+2015-09-14,131.14999389648438,131.69000244140625,130.5399932861328,130.89999389648438,130.89999389648438,4270000
+2015-09-15,131.0,132.64999389648438,130.75999450683594,132.25999450683594,132.25999450683594,3189600
+2015-09-16,132.25999450683594,132.85000610351562,132.02000427246094,132.5800018310547,132.5800018310547,3041500
+2015-09-17,132.2899932861328,133.60000610351562,131.27000427246094,131.47000122070312,131.47000122070312,4414500
+2015-09-18,130.07000732421875,130.9600067138672,128.94000244140625,129.10000610351562,129.10000610351562,14622800
+2015-09-21,130.0,131.30999755859375,129.72000122070312,130.97999572753906,130.97999572753906,4804900
+2015-09-22,129.55999755859375,129.69000244140625,128.36000061035156,129.3000030517578,129.3000030517578,4230800
+2015-09-23,129.30999755859375,129.49000549316406,128.30999755859375,129.16000366210938,129.16000366210938,2947800
+2015-09-24,128.25,129.22000122070312,127.75,128.8300018310547,128.8300018310547,3705600
+2015-09-25,130.02999877929688,130.5800018310547,129.0,129.63999938964844,129.63999938964844,3487200
+2015-09-28,128.58999633789062,129.25999450683594,128.39999389648438,128.6199951171875,128.6199951171875,4412400
+2015-09-29,128.44000244140625,128.9600067138672,127.66999816894531,128.80999755859375,128.80999755859375,4071500
+2015-09-30,129.86000061035156,130.39999389648438,128.6699981689453,130.39999389648438,130.39999389648438,4726900
+2015-10-01,130.5500030517578,131.39999389648438,129.27999877929688,129.8800048828125,129.8800048828125,3962200
+2015-10-02,128.5,129.94000244140625,127.45999908447266,129.8300018310547,129.8300018310547,5183800
+2015-10-05,130.5,132.44000244140625,130.3800048828125,132.3800048828125,132.3800048828125,3885400
+2015-10-06,132.2899932861328,132.41000366210938,130.94000244140625,131.19000244140625,131.19000244140625,4804800
+2015-10-07,132.0500030517578,133.32000732421875,131.75999450683594,132.67999267578125,132.67999267578125,3423400
+2015-10-08,132.27999877929688,134.0,132.24000549316406,133.75,133.75,2734300
+2015-10-09,133.72000122070312,134.3800048828125,132.17999267578125,133.02999877929688,133.02999877929688,3202100
+2015-10-12,133.39999389648438,134.0500030517578,132.86000061035156,133.39999389648438,133.39999389648438,1973600
+2015-10-13,133.0,133.27000427246094,131.91000366210938,132.19000244140625,132.19000244140625,2802400
+2015-10-14,132.0,132.4499969482422,131.0500030517578,131.17999267578125,131.17999267578125,3125100
+2015-10-15,131.97999572753906,133.8300018310547,131.5500030517578,133.8000030517578,133.8000030517578,3273300
+2015-10-16,134.72999572753906,135.0,132.9600067138672,133.80999755859375,133.80999755859375,3061800
+2015-10-19,133.5,133.88999938964844,133.11000061035156,133.6199951171875,133.6199951171875,2158800
+2015-10-20,133.27000427246094,134.39999389648438,133.10000610351562,134.16000366210938,134.16000366210938,2118000
+2015-10-21,134.7100067138672,135.41000366210938,133.11000061035156,133.22000122070312,133.22000122070312,2396800
+2015-10-22,133.60000610351562,137.6999969482422,133.60000610351562,137.2899932861328,137.2899932861328,4898300
+2015-10-23,138.0,138.0,136.75999450683594,137.77999877929688,137.77999877929688,3172900
+2015-10-26,137.86000061035156,137.94000244140625,136.63999938964844,137.0,137.0,2173300
+2015-10-27,136.39999389648438,136.6699981689453,135.07000732421875,135.6300048828125,135.6300048828125,2278300
+2015-10-28,135.8000030517578,138.41000366210938,135.47999572753906,138.16000366210938,138.16000366210938,3244800
+2015-10-29,138.10000610351562,138.5,137.22999572753906,137.88999938964844,137.88999938964844,2089100
+2015-10-30,137.55999755859375,137.8699951171875,136.02000427246094,136.02000427246094,136.02000427246094,4228200
+2015-11-02,136.77000427246094,138.6199951171875,136.3300018310547,138.39999389648438,138.39999389648438,3259300
+2015-11-03,138.3000030517578,138.47999572753906,137.7100067138672,137.94000244140625,137.94000244140625,2617800
+2015-11-04,138.0,138.0800018310547,137.05999755859375,137.42999267578125,137.42999267578125,2606300
+2015-11-05,137.47999572753906,138.02999877929688,136.32000732421875,136.57000732421875,136.57000732421875,2461500
+2015-11-06,136.44000244140625,137.19000244140625,135.13999938964844,136.3300018310547,136.3300018310547,3732200
+2015-11-09,136.0,136.19000244140625,133.39999389648438,134.0,134.0,4884600
+2015-11-10,134.0,134.72999572753906,133.63999938964844,134.72999572753906,134.72999572753906,2932500
+2015-11-11,134.94000244140625,135.1999969482422,134.1199951171875,134.9600067138672,134.9600067138672,2056700
+2015-11-12,134.4600067138672,134.6300048828125,132.77000427246094,132.77999877929688,132.77999877929688,3789800
+2015-11-13,132.61000061035156,133.57000732421875,131.74000549316406,131.9600067138672,131.9600067138672,3589400
+2015-11-16,131.82000732421875,133.30999755859375,131.47000122070312,133.3000030517578,133.3000030517578,2965600
+2015-11-17,133.85000610351562,133.92999267578125,132.67999267578125,133.08999633789062,133.08999633789062,2882800
+2015-11-18,133.47000122070312,136.3800048828125,133.27000427246094,136.22000122070312,136.22000122070312,3773000
+2015-11-19,136.19000244140625,136.8699951171875,135.8300018310547,136.6300048828125,136.6300048828125,2755700
+2015-11-20,137.33999633789062,137.4199981689453,135.9600067138672,136.6300048828125,136.6300048828125,2921300
+2015-11-23,136.2899932861328,136.77999877929688,135.83999633789062,135.99000549316406,135.99000549316406,2469500
+2015-11-24,135.08999633789062,135.8800048828125,134.1199951171875,135.5399932861328,135.5399932861328,2759500
+2015-11-25,135.47999572753906,136.0,134.83999633789062,135.1300048828125,135.1300048828125,2137400
+2015-11-27,135.3000030517578,135.5800018310547,134.4499969482422,134.6300048828125,134.6300048828125,1243000
+2015-11-30,134.82000732421875,135.08999633789062,133.82000732421875,134.08999633789062,134.08999633789062,5087800
+2015-12-01,134.86000061035156,136.57000732421875,134.36000061035156,136.42999267578125,136.42999267578125,3796900
+2015-12-02,136.5,136.74000549316406,135.10000610351562,135.27000427246094,135.27000427246094,3710800
+2015-12-03,135.3300018310547,135.5399932861328,132.2899932861328,132.66000366210938,132.66000366210938,4378300
+2015-12-04,133.08999633789062,136.52000427246094,133.0,136.47999572753906,136.47999572753906,5520200
+2015-12-07,136.1999969482422,136.4499969482422,134.67999267578125,135.60000610351562,135.60000610351562,2794900
+2015-12-08,134.89999389648438,134.99000549316406,133.1699981689453,133.36000061035156,133.36000061035156,4055600
+2015-12-09,133.17999267578125,134.14999389648438,131.1999969482422,131.7100067138672,131.7100067138672,4062900
+2015-12-10,131.72000122070312,132.6199951171875,131.19000244140625,131.7100067138672,131.7100067138672,3463800
+2015-12-11,130.30999755859375,130.91000366210938,129.55999755859375,130.30999755859375,130.30999755859375,5483100
+2015-12-14,130.5,132.22999572753906,130.11000061035156,132.02000427246094,132.02000427246094,4418700
+2015-12-15,133.25,135.63999938964844,132.75999450683594,134.8800048828125,134.8800048828125,4703300
+2015-12-16,135.49000549316406,136.1199951171875,133.10000610351562,135.8800048828125,135.8800048828125,4930300
+2015-12-17,135.7100067138672,136.16000366210938,133.89999389648438,133.97000122070312,133.97000122070312,3595900
+2015-12-18,133.0399932861328,133.1699981689453,129.52999877929688,129.52999877929688,129.52999877929688,8791500
+2015-12-21,131.16000366210938,131.69000244140625,129.64999389648438,131.19000244140625,131.19000244140625,4308400
+2015-12-22,131.5500030517578,133.3300018310547,131.0399932861328,133.13999938964844,133.13999938964844,3714500
+2015-12-23,133.35000610351562,134.42999267578125,133.1999969482422,134.14999389648438,134.14999389648438,3483200
+2015-12-24,134.1199951171875,134.5500030517578,133.47999572753906,133.88999938964844,133.88999938964844,1367500
+2015-12-28,133.47999572753906,133.5399932861328,132.52000427246094,133.1199951171875,133.1199951171875,2382900
+2015-12-29,134.0,134.5500030517578,133.0,134.13999938964844,134.13999938964844,3135400
+2015-12-30,133.9199981689453,134.1199951171875,133.05999755859375,133.25999450683594,133.25999450683594,2684300
+2015-12-31,133.0,133.3699951171875,131.9499969482422,132.0399932861328,132.0399932861328,3405600
+2016-01-04,130.16000366210938,131.02999877929688,128.75999450683594,130.75,130.75,6869100
+2016-01-05,130.75,131.52999877929688,129.80999755859375,131.25,131.25,4084600
+2016-01-06,129.99000549316406,131.75999450683594,129.72999572753906,131.3300018310547,131.3300018310547,5219400
+2016-01-07,129.25,130.5399932861328,129.0,129.47999572753906,129.47999572753906,7382000
+2016-01-08,130.11000061035156,130.39999389648438,128.2100067138672,128.3300018310547,128.3300018310547,6101600
+2016-01-11,128.9199981689453,129.22999572753906,127.04000091552734,128.36000061035156,128.36000061035156,4353500
+2016-01-12,129.11000061035156,129.4199981689453,127.5199966430664,128.8000030517578,128.8000030517578,4723400
+2016-01-13,128.97000122070312,129.3800048828125,125.70999908447266,126.25,126.25,6042400
+2016-01-14,126.41000366210938,128.99000549316406,126.01000213623047,128.07000732421875,128.07000732421875,6125300
+2016-01-15,125.33999633789062,126.80999755859375,124.51000213623047,126.13999938964844,126.13999938964844,8145100
+2016-01-19,126.86000061035156,128.27000427246094,126.7699966430664,127.76000213623047,127.76000213623047,5831700
+2016-01-20,125.5999984741211,126.12000274658203,124.04000091552734,124.83000183105469,124.83000183105469,8024200
+2016-01-21,125.5199966430664,126.75,124.37000274658203,125.62000274658203,125.62000274658203,3806100
+2016-01-22,127.5,127.93000030517578,125.91999816894531,127.04000091552734,127.04000091552734,3765700
+2016-01-25,126.55000305175781,126.9000015258789,123.9000015258789,124.12999725341797,124.12999725341797,5251500
+2016-01-26,124.56999969482422,126.5199966430664,124.56999969482422,125.88999938964844,125.88999938964844,3694900
+2016-01-27,125.26000213623047,127.22000122070312,124.61000061035156,125.19000244140625,125.19000244140625,3942600
+2016-01-28,126.0,126.72000122070312,124.37000274658203,126.01000213623047,126.01000213623047,3513300
+2016-01-29,126.66000366210938,129.77000427246094,126.11000061035156,129.77000427246094,129.77000427246094,6523800
+2016-02-01,128.94000244140625,129.63999938964844,127.54000091552734,128.66000366210938,128.66000366210938,4443300
+2016-02-02,127.5199966430664,127.83000183105469,125.51000213623047,125.69999694824219,125.69999694824219,4336700
+2016-02-03,126.33999633789062,126.62999725341797,123.55000305175781,126.23999786376953,126.23999786376953,6607500
+2016-02-04,126.08999633789062,127.69999694824219,125.75,127.44000244140625,127.44000244140625,4596300
+2016-02-05,127.27999877929688,127.38999938964844,125.75,126.55999755859375,126.55999755859375,4732600
+2016-02-08,125.69999694824219,127.83999633789062,124.93000030517578,126.77999877929688,126.77999877929688,6197700
+2016-02-09,125.1500015258789,128.0800018310547,125.1500015258789,127.72000122070312,127.72000122070312,5246300
+2016-02-10,128.44000244140625,129.17999267578125,126.29000091552734,126.58000183105469,126.58000183105469,4731100
+2016-02-11,124.11000061035156,125.83999633789062,124.04000091552734,125.08999633789062,125.08999633789062,6061300
+2016-02-12,126.76000213623047,128.2100067138672,126.05000305175781,128.07000732421875,128.07000732421875,5167600
+2016-02-16,129.44000244140625,129.60000610351562,128.07000732421875,128.55999755859375,128.55999755859375,5912500
+2016-02-17,129.1699981689453,130.44000244140625,128.91000366210938,130.25999450683594,130.25999450683594,4512100
+2016-02-18,130.60000610351562,132.35000610351562,130.58999633789062,130.86000061035156,130.86000061035156,3866300
+2016-02-19,130.35000610351562,131.60000610351562,130.00999450683594,131.0500030517578,131.0500030517578,4094200
+2016-02-22,132.19000244140625,132.8699951171875,131.3300018310547,131.99000549316406,131.99000549316406,3720400
+2016-02-23,131.1199951171875,131.91000366210938,130.64999389648438,130.74000549316406,130.74000549316406,3091500
+2016-02-24,129.89999389648438,131.5,128.8800048828125,131.02999877929688,131.02999877929688,3635800
+2016-02-25,131.6199951171875,132.3699951171875,130.4199981689453,132.30999755859375,132.30999755859375,3504200
+2016-02-26,132.82000732421875,133.2899932861328,131.77000427246094,131.9199981689453,131.9199981689453,3851400
+2016-02-29,133.36000061035156,135.11000061035156,132.94000244140625,134.1699981689453,134.1699981689453,7730100
+2016-03-01,135.11000061035156,136.94000244140625,134.32000732421875,136.94000244140625,136.94000244140625,6068600
+2016-03-02,136.9499969482422,137.14999389648438,135.80999755859375,136.72999572753906,136.72999572753906,3777800
+2016-03-03,136.8000030517578,137.24000549316406,136.1300048828125,136.83999633789062,136.83999633789062,3936500
+2016-03-04,136.99000549316406,138.05999755859375,136.52000427246094,137.97000122070312,137.97000122070312,4228600
+2016-03-07,137.6999969482422,138.7899932861328,137.42999267578125,138.72000122070312,138.72000122070312,4571900
+2016-03-08,138.25,138.6999969482422,137.49000549316406,137.8000030517578,137.8000030517578,4124500
+2016-03-09,138.5500030517578,139.14999389648438,138.07000732421875,139.1300048828125,139.1300048828125,3165600
+2016-03-10,139.75,139.75,137.80999755859375,138.6199951171875,138.6199951171875,4524300
+2016-03-11,139.33999633789062,140.75999450683594,139.11000061035156,140.64999389648438,140.64999389648438,4306900
+2016-03-14,140.8000030517578,141.22000122070312,139.47999572753906,139.72000122070312,139.72000122070312,4244200
+2016-03-15,139.1199951171875,140.41000366210938,139.00999450683594,140.39999389648438,140.39999389648438,2838200
+2016-03-16,139.83999633789062,140.44000244140625,139.50999450683594,139.8300018310547,139.8300018310547,3124200
+2016-03-17,140.0,142.5800018310547,139.67999267578125,142.39999389648438,142.39999389648438,4461000
+2016-03-18,142.8300018310547,142.9600067138672,141.44000244140625,142.16000366210938,142.16000366210938,7612100
+2016-03-21,142.16000366210938,142.61000061035156,141.7100067138672,142.1300048828125,142.1300048828125,2441000
+2016-03-22,141.97999572753906,142.99000549316406,141.66000366210938,142.17999267578125,142.17999267578125,3288100
+2016-03-23,142.1699981689453,142.1699981689453,140.89999389648438,140.9600067138672,140.9600067138672,2647100
+2016-03-24,140.22000122070312,140.60000610351562,139.55999755859375,140.11000061035156,140.11000061035156,3777900
+2016-03-28,140.9499969482422,141.6199951171875,140.3300018310547,141.2899932861328,141.2899932861328,2668100
+2016-03-29,141.2899932861328,142.0399932861328,140.5,141.89999389648438,141.89999389648438,3346200
+2016-03-30,142.91000366210938,143.39999389648438,142.2899932861328,142.4600067138672,142.4600067138672,3161300
+2016-03-31,142.55999755859375,143.0500030517578,141.47999572753906,141.8800048828125,141.8800048828125,3520200
+2016-04-01,141.2100067138672,144.0500030517578,141.11000061035156,143.7899932861328,143.7899932861328,3985700
+2016-04-04,143.99000549316406,143.99000549316406,142.77000427246094,143.22000122070312,143.22000122070312,3163900
+2016-04-05,142.4199981689453,142.47999572753906,140.92999267578125,141.1999969482422,141.1999969482422,3166500
+2016-04-06,141.30999755859375,141.82000732421875,140.4199981689453,141.6999969482422,141.6999969482422,2820200
+2016-04-07,140.92999267578125,141.1999969482422,140.27000427246094,140.80999755859375,140.80999755859375,2920500
+2016-04-08,141.52999877929688,141.99000549316406,140.67999267578125,141.05999755859375,141.05999755859375,2118400
+2016-04-11,141.7899932861328,142.08999633789062,140.9600067138672,140.99000549316406,140.99000549316406,2381100
+2016-04-12,141.25,142.49000549316406,140.97999572753906,142.39999389648438,142.39999389648438,2649300
+2016-04-13,142.9499969482422,144.13999938964844,142.88999938964844,144.0399932861328,144.0399932861328,3562800
+2016-04-14,144.10000610351562,144.35000610351562,143.47000122070312,143.72000122070312,143.72000122070312,2487300
+2016-04-15,144.13999938964844,144.16000366210938,142.94000244140625,143.4499969482422,143.4499969482422,3124100
+2016-04-18,143.0,144.47999572753906,142.9499969482422,144.3800048828125,144.3800048828125,2766000
+2016-04-19,144.77999877929688,146.3800048828125,144.50999450683594,145.9499969482422,145.9499969482422,3657500
+2016-04-20,145.97999572753906,146.44000244140625,145.3800048828125,146.08999633789062,146.08999633789062,2289000
+2016-04-21,146.08999633789062,146.4199981689453,144.6699981689453,144.86000061035156,144.86000061035156,2879800
+2016-04-22,145.32000732421875,146.38999938964844,144.97000122070312,146.11000061035156,146.11000061035156,2692400
+2016-04-25,145.64999389648438,146.3699951171875,145.5,146.17999267578125,146.17999267578125,2198700
+2016-04-26,146.58999633789062,147.16000366210938,146.3000030517578,147.02000427246094,147.02000427246094,2942600
+2016-04-27,146.89999389648438,148.02999877929688,146.5,147.60000610351562,147.60000610351562,2991400
+2016-04-28,146.63999938964844,147.4600067138672,145.75999450683594,146.07000732421875,146.07000732421875,2498100
+2016-04-29,145.39999389648438,146.22000122070312,144.52000427246094,145.47999572753906,145.47999572753906,3895600
+2016-05-02,145.77000427246094,147.13999938964844,145.69000244140625,146.88999938964844,146.88999938964844,2774600
+2016-05-03,145.91000366210938,146.08999633789062,144.0800018310547,144.8300018310547,144.8300018310547,3551500
+2016-05-04,144.16000366210938,144.39999389648438,143.3300018310547,144.24000549316406,144.24000549316406,2483200
+2016-05-05,144.22000122070312,144.82000732421875,143.47999572753906,143.8800048828125,143.8800048828125,2438200
+2016-05-06,143.82000732421875,144.83999633789062,143.3300018310547,144.6199951171875,144.6199951171875,2288100
+2016-05-09,144.5399932861328,144.5399932861328,141.9199981689453,142.91000366210938,142.91000366210938,3644600
+2016-05-10,143.30999755859375,144.89999389648438,143.25,144.77999877929688,144.77999877929688,3131000
+2016-05-11,144.8800048828125,144.97999572753906,142.75,142.8699951171875,142.8699951171875,2939900
+2016-05-12,143.4600067138672,143.72000122070312,142.30999755859375,143.30999755859375,143.30999755859375,2431200
+2016-05-13,143.2100067138672,143.6999969482422,141.1300048828125,141.39999389648438,141.39999389648438,3232100
+2016-05-16,141.39999389648438,142.14999389648438,141.2100067138672,141.85000610351562,141.85000610351562,2873300
+2016-05-17,141.97000122070312,141.99000549316406,139.89999389648438,140.33999633789062,140.33999633789062,3963900
+2016-05-18,140.17999267578125,141.85000610351562,139.9499969482422,141.47000122070312,141.47000122070312,2917800
+2016-05-19,141.07000732421875,141.64999389648438,139.67999267578125,140.7899932861328,140.7899932861328,2803700
+2016-05-20,141.47999572753906,142.49000549316406,141.16000366210938,141.8300018310547,141.8300018310547,3171000
+2016-05-23,141.85000610351562,142.0,141.0500030517578,141.47999572753906,141.47999572753906,2049000
+2016-05-24,141.9499969482422,144.0500030517578,141.72999572753906,143.7100067138672,143.7100067138672,3268800
+2016-05-25,143.72000122070312,144.94000244140625,143.72000122070312,144.0800018310547,144.0800018310547,2933900
+2016-05-26,144.0,144.19000244140625,142.8800048828125,143.0500030517578,143.0500030517578,2742000
+2016-05-27,143.49000549316406,143.6199951171875,142.77000427246094,143.35000610351562,143.35000610351562,2289900
+2016-05-31,143.88999938964844,144.13999938964844,140.5399932861328,140.5399932861328,140.5399932861328,6564700
+2016-06-01,140.97000122070312,142.08999633789062,140.3699951171875,141.99000549316406,141.99000549316406,3278000
+2016-06-02,141.64999389648438,142.11000061035156,140.9600067138672,142.11000061035156,142.11000061035156,2757300
+2016-06-03,141.16000366210938,141.52000427246094,140.11000061035156,141.13999938964844,141.13999938964844,3153300
+2016-06-06,141.6199951171875,142.5,141.38999938964844,141.82000732421875,141.82000732421875,2686300
+2016-06-07,142.16000366210938,142.49000549316406,141.38999938964844,141.41000366210938,141.41000366210938,2729800
+2016-06-08,141.57000732421875,142.69000244140625,141.52999877929688,142.52999877929688,142.52999877929688,2390600
+2016-06-09,142.0500030517578,142.50999450683594,141.16000366210938,142.22999572753906,142.22999572753906,2187000
+2016-06-10,141.30999755859375,142.36000061035156,141.24000549316406,141.75999450683594,141.75999450683594,2579800
+2016-06-13,141.22999572753906,142.64999389648438,140.94000244140625,140.94000244140625,140.94000244140625,2973600
+2016-06-14,140.7899932861328,141.5500030517578,140.50999450683594,141.3000030517578,141.3000030517578,3476000
+2016-06-15,141.74000549316406,142.1699981689453,140.32000732421875,140.4499969482422,140.4499969482422,3219700
+2016-06-16,140.08999633789062,142.0500030517578,138.9600067138672,141.99000549316406,141.99000549316406,3639800
+2016-06-17,141.97999572753906,142.0,140.4499969482422,140.72999572753906,140.72999572753906,5394100
+2016-06-20,141.9600067138672,142.94000244140625,141.6300048828125,141.6699981689453,141.6699981689453,4038700
+2016-06-21,142.05999755859375,143.6300048828125,141.85000610351562,143.52999877929688,143.52999877929688,3677400
+2016-06-22,143.6300048828125,144.66000366210938,143.57000732421875,143.94000244140625,143.94000244140625,3659700
+2016-06-23,144.97000122070312,146.0,144.60000610351562,145.97999572753906,145.97999572753906,4493600
+2016-06-24,140.74000549316406,142.0,139.47000122070312,139.7100067138672,139.7100067138672,12476300
+2016-06-27,138.7899932861328,139.0,136.64999389648438,138.5,138.5,6328200
+2016-06-28,139.7899932861328,140.36000061035156,138.2899932861328,140.27999877929688,140.27999877929688,5312300
+2016-06-29,141.3000030517578,142.1199951171875,139.91000366210938,142.1199951171875,142.1199951171875,4257100
+2016-06-30,142.2100067138672,144.82000732421875,142.10000610351562,144.7899932861328,144.7899932861328,5196400
+2016-07-01,144.58999633789062,144.8300018310547,143.75,143.9600067138672,143.9600067138672,2874400
+2016-07-05,143.19000244140625,143.55999755859375,141.75999450683594,142.22999572753906,142.22999572753906,3426300
+2016-07-06,141.89999389648438,142.63999938964844,140.9499969482422,142.50999450683594,142.50999450683594,2804700
+2016-07-07,142.3800048828125,143.0399932861328,141.19000244140625,141.91000366210938,141.91000366210938,2863600
+2016-07-08,143.35000610351562,143.74000549316406,142.72000122070312,143.64999389648438,143.64999389648438,3718100
+2016-07-11,143.75,144.22999572753906,143.42999267578125,143.92999267578125,143.92999267578125,3194200
+2016-07-12,144.52999877929688,145.02999877929688,143.97999572753906,144.6699981689453,144.6699981689453,3158100
+2016-07-13,144.8800048828125,145.99000549316406,144.41000366210938,145.92999267578125,145.92999267578125,3274500
+2016-07-14,146.25,146.66000366210938,145.4600067138672,145.72999572753906,145.72999572753906,3322200
+2016-07-15,146.25,146.44000244140625,145.1199951171875,145.97000122070312,145.97000122070312,3860800
+2016-07-18,146.0,146.7100067138672,146.0,146.57000732421875,146.57000732421875,3128000
+2016-07-19,146.05999755859375,146.99000549316406,145.85000610351562,146.9199981689453,146.9199981689453,3543300
+2016-07-20,146.80999755859375,146.94000244140625,145.6999969482422,146.1699981689453,146.1699981689453,2855300
+2016-07-21,146.00999450683594,146.22000122070312,144.19000244140625,144.35000610351562,144.35000610351562,3212200
+2016-07-22,144.72000122070312,144.85000610351562,143.88999938964844,144.60000610351562,144.60000610351562,3142000
+2016-07-25,144.8699951171875,145.0,143.60000610351562,144.13999938964844,144.13999938964844,2483900
+2016-07-26,144.33999633789062,144.85000610351562,143.8300018310547,144.33999633789062,144.33999633789062,2466400
+2016-07-27,144.27000427246094,144.75,143.6999969482422,144.19000244140625,144.19000244140625,2611700
+2016-07-28,143.9199981689453,144.69000244140625,143.47999572753906,144.4199981689453,144.4199981689453,1944600
+2016-07-29,144.08999633789062,144.60000610351562,143.77999877929688,144.27000427246094,144.27000427246094,2589300
+2016-08-01,144.6199951171875,144.77000427246094,143.5800018310547,143.92999267578125,143.92999267578125,2051300
+2016-08-02,143.9499969482422,143.99000549316406,142.9600067138672,143.30999755859375,143.30999755859375,2457000
+2016-08-03,143.35000610351562,143.8800048828125,142.97999572753906,143.6300048828125,143.6300048828125,2217100
+2016-08-04,143.8000030517578,143.91000366210938,142.9199981689453,143.1199951171875,143.1199951171875,1848600
+2016-08-05,144.0,145.64999389648438,143.9199981689453,145.64999389648438,145.64999389648438,3926000
+2016-08-08,145.2899932861328,145.64999389648438,144.22999572753906,145.55999755859375,145.55999755859375,3516300
+2016-08-09,145.9600067138672,147.4499969482422,145.4499969482422,147.22000122070312,147.22000122070312,3680500
+2016-08-10,147.0,147.27000427246094,146.1300048828125,146.69000244140625,146.69000244140625,2465200
+2016-08-11,146.4600067138672,147.97999572753906,146.44000244140625,147.74000549316406,147.74000549316406,3272200
+2016-08-12,147.1199951171875,147.75,146.69000244140625,147.72000122070312,147.72000122070312,2586700
+2016-08-15,147.72000122070312,147.9199981689453,147.1199951171875,147.77999877929688,147.77999877929688,2195800
+2016-08-16,147.6199951171875,147.9499969482422,147.22000122070312,147.24000549316406,147.24000549316406,2121300
+2016-08-17,147.4199981689453,149.3300018310547,147.0,149.0800018310547,149.0800018310547,3044200
+2016-08-18,149.19000244140625,149.36000061035156,148.52999877929688,148.80999755859375,148.80999755859375,2185400
+2016-08-19,148.39999389648438,148.83999633789062,147.7899932861328,148.75,148.75,2641200
+2016-08-22,148.50999450683594,148.8000030517578,147.85000610351562,148.4499969482422,148.4499969482422,1765000
+2016-08-23,148.5800018310547,149.24000549316406,148.5800018310547,148.77000427246094,148.77000427246094,2019100
+2016-08-24,148.5,148.83999633789062,148.1300048828125,148.41000366210938,148.41000366210938,2269400
+2016-08-25,148.24000549316406,148.7100067138672,148.11000061035156,148.63999938964844,148.63999938964844,2449700
+2016-08-26,148.64999389648438,149.22999572753906,147.22000122070312,147.91000366210938,147.91000366210938,2872800
+2016-08-29,148.22999572753906,149.67999267578125,148.0,149.3000030517578,149.3000030517578,2726600
+2016-08-30,149.25,150.24000549316406,149.22999572753906,150.22999572753906,150.22999572753906,2832200
+2016-08-31,150.0,150.89999389648438,148.66000366210938,150.49000549316406,150.49000549316406,5338700
+2016-09-01,150.6999969482422,151.0,148.82000732421875,150.35000610351562,150.35000610351562,3020800
+2016-09-02,150.69000244140625,151.0500030517578,149.97000122070312,150.72000122070312,150.72000122070312,2258200
+2016-09-06,150.5399932861328,150.97999572753906,149.30999755859375,150.42999267578125,150.42999267578125,4460800
+2016-09-07,150.0,150.49000549316406,149.33999633789062,149.5800018310547,149.5800018310547,2437100
+2016-09-08,149.60000610351562,150.10000610351562,149.3000030517578,149.77999877929688,149.77999877929688,2963400
+2016-09-09,149.10000610351562,149.58999633789062,146.55999755859375,146.6199951171875,146.6199951171875,4342700
+2016-09-12,146.3699951171875,149.38999938964844,145.94000244140625,148.97000122070312,148.97000122070312,4323800
+2016-09-13,147.9499969482422,148.1300048828125,145.5500030517578,146.22999572753906,146.22999572753906,5505900
+2016-09-14,146.02000427246094,146.91000366210938,145.3300018310547,145.77999877929688,145.77999877929688,3097300
+2016-09-15,146.0,147.0800018310547,145.47000122070312,146.66000366210938,146.66000366210938,3255500
+2016-09-16,146.11000061035156,146.22999572753906,144.67999267578125,145.00999450683594,145.00999450683594,11133700
+2016-09-19,145.33999633789062,146.19000244140625,144.92999267578125,145.24000549316406,145.24000549316406,3031800
+2016-09-20,145.97999572753906,145.97999572753906,144.75999450683594,144.9199981689453,144.9199981689453,2367000
+2016-09-21,145.64999389648438,146.49000549316406,144.97999572753906,146.4600067138672,146.4600067138672,3768900
+2016-09-22,146.75,147.08999633789062,146.1300048828125,146.52999877929688,146.52999877929688,2770900
+2016-09-23,146.3000030517578,146.49000549316406,145.0,145.0,145.0,3697800
+2016-09-26,144.52000427246094,144.9600067138672,144.0,144.17999267578125,144.17999267578125,2863700
+2016-09-27,144.27999877929688,145.3800048828125,144.00999450683594,145.33999633789062,145.33999633789062,2934600
+2016-09-28,145.27999877929688,145.4199981689453,144.02999877929688,145.27999877929688,145.27999877929688,3246500
+2016-09-29,145.17999267578125,145.52000427246094,143.36000061035156,143.58999633789062,143.58999633789062,3313800
+2016-09-30,144.27000427246094,145.3800048828125,144.27000427246094,144.47000122070312,144.47000122070312,4416500
+2016-10-03,144.27000427246094,144.30999755859375,143.2100067138672,143.75999450683594,143.75999450683594,3493800
+2016-10-04,143.74000549316406,144.1999969482422,142.8000030517578,143.1699981689453,143.1699981689453,3058900
+2016-10-05,143.64999389648438,144.2899932861328,143.2100067138672,144.14999389648438,144.14999389648438,2998800
+2016-10-06,144.0,144.10000610351562,143.3000030517578,143.8699951171875,143.8699951171875,2279500
+2016-10-07,143.92999267578125,144.94000244140625,143.77999877929688,144.52000427246094,144.52000427246094,3093800
+2016-10-10,145.0500030517578,145.67999267578125,144.97999572753906,145.1999969482422,145.1999969482422,1884100
+2016-10-11,145.1300048828125,145.13999938964844,143.52999877929688,143.9499969482422,143.9499969482422,2723000
+2016-10-12,143.86000061035156,145.2899932861328,143.86000061035156,144.91000366210938,144.91000366210938,2558100
+2016-10-13,143.7899932861328,144.0500030517578,141.9199981689453,143.22000122070312,143.22000122070312,4657600
+2016-10-14,143.91000366210938,144.88999938964844,143.5800018310547,144.17999267578125,144.17999267578125,2932800
+2016-10-17,144.5,144.75999450683594,143.3699951171875,143.8000030517578,143.8000030517578,2552800
+2016-10-18,144.64999389648438,145.08999633789062,144.1300048828125,144.3000030517578,144.3000030517578,2378500
+2016-10-19,144.8699951171875,145.7100067138672,144.47999572753906,144.86000061035156,144.86000061035156,2309300
+2016-10-20,144.6199951171875,145.42999267578125,144.19000244140625,144.49000549316406,144.49000549316406,2505000
+2016-10-21,143.5399932861328,143.9499969482422,142.8000030517578,143.60000610351562,143.60000610351562,3075400
+2016-10-24,144.08999633789062,144.88999938964844,143.67999267578125,143.8300018310547,143.8300018310547,2223800
+2016-10-25,143.6999969482422,144.16000366210938,143.2100067138672,143.4199981689453,143.4199981689453,2349500
+2016-10-26,143.3800048828125,144.4600067138672,143.1199951171875,143.94000244140625,143.94000244140625,2769700
+2016-10-27,144.19000244140625,144.77999877929688,143.8699951171875,144.4499969482422,144.4499969482422,2914800
+2016-10-28,144.83999633789062,145.2899932861328,142.89999389648438,144.0,144.0,2789900
+2016-10-31,144.3000030517578,144.69000244140625,144.0,144.3000030517578,144.3000030517578,3229500
+2016-11-01,144.67999267578125,144.86000061035156,143.11000061035156,143.6300048828125,143.6300048828125,3339400
+2016-11-02,143.17999267578125,143.86000061035156,142.91000366210938,143.19000244140625,143.19000244140625,3178500
+2016-11-03,143.25,144.4499969482422,143.1999969482422,143.63999938964844,143.63999938964844,2691800
+2016-11-04,143.4499969482422,143.8000030517578,142.35000610351562,142.9499969482422,142.9499969482422,3493300
+2016-11-07,144.7100067138672,147.1699981689453,144.3000030517578,146.91000366210938,146.91000366210938,5236000
+2016-11-08,146.88999938964844,148.13999938964844,146.39999389648438,147.7899932861328,147.7899932861328,3636000
+2016-11-09,146.10000610351562,151.63999938964844,145.10000610351562,151.27999877929688,151.27999877929688,8687800
+2016-11-10,152.0,156.61000061035156,151.67999267578125,156.05999755859375,156.05999755859375,8142500
+2016-11-11,155.3000030517578,157.27999877929688,155.14999389648438,156.9199981689453,156.9199981689453,4514400
+2016-11-14,157.47999572753906,158.16000366210938,156.52999877929688,157.92999267578125,157.92999267578125,5520400
+2016-11-15,157.61000061035156,157.82000732421875,156.08999633789062,157.4600067138672,157.4600067138672,4780100
+2016-11-16,157.02000427246094,157.58999633789062,156.02000427246094,157.0800018310547,157.0800018310547,4468900
+2016-11-17,156.80999755859375,158.63999938964844,156.3000030517578,158.38999938964844,158.38999938964844,4169100
+2016-11-18,158.35000610351562,158.47999572753906,157.1699981689453,157.75,157.75,3383300
+2016-11-21,158.10000610351562,158.7100067138672,157.4199981689453,158.7100067138672,158.7100067138672,2847400
+2016-11-22,159.00999450683594,159.08999633789062,157.8300018310547,158.66000366210938,158.66000366210938,3143300
+2016-11-23,158.66000366210938,159.0,157.27999877929688,158.11000061035156,158.11000061035156,3050700
+2016-11-25,158.6300048828125,158.6300048828125,157.60000610351562,158.17999267578125,158.17999267578125,1777200
+2016-11-28,157.89999389648438,158.49000549316406,156.88999938964844,156.97000122070312,156.97000122070312,4204300
+2016-11-29,157.50999450683594,157.97999572753906,156.82000732421875,157.67999267578125,157.67999267578125,2973300
+2016-11-30,158.4199981689453,158.88999938964844,157.4199981689453,157.44000244140625,157.44000244140625,5145600
+2016-12-01,157.5800018310547,160.24000549316406,157.50999450683594,160.1199951171875,160.1199951171875,4578600
+2016-12-02,160.0500030517578,160.1199951171875,158.6999969482422,159.38999938964844,159.38999938964844,3854400
+2016-12-05,160.25,160.67999267578125,159.27000427246094,160.2100067138672,160.2100067138672,4870400
+2016-12-06,160.57000732421875,161.5500030517578,159.92999267578125,161.33999633789062,161.33999633789062,3543600
+2016-12-07,161.94000244140625,164.69000244140625,161.39999389648438,164.69000244140625,164.69000244140625,6043200
+2016-12-08,164.97999572753906,165.9499969482422,163.52000427246094,164.11000061035156,164.11000061035156,4902500
+2016-12-09,164.27999877929688,165.16000366210938,163.07000732421875,164.86000061035156,164.86000061035156,3887900
+2016-12-12,164.64999389648438,166.63999938964844,164.35000610351562,166.1199951171875,166.1199951171875,6759700
+2016-12-13,166.49000549316406,166.99000549316406,165.39999389648438,166.6199951171875,166.6199951171875,4359100
+2016-12-14,166.58999633789062,167.25,164.5399932861328,165.05999755859375,165.05999755859375,4537400
+2016-12-15,165.5,167.02000427246094,164.8000030517578,165.72999572753906,165.72999572753906,3985500
+2016-12-16,166.13999938964844,166.14999389648438,164.3300018310547,164.75999450683594,164.75999450683594,7046200
+2016-12-19,165.19000244140625,165.64999389648438,164.47999572753906,165.35000610351562,165.35000610351562,2972500
+2016-12-20,166.14999389648438,166.4199981689453,165.39999389648438,166.36000061035156,166.36000061035156,3103100
+2016-12-21,166.39999389648438,166.6699981689453,165.5500030517578,165.9499969482422,165.9499969482422,2480500
+2016-12-22,165.77000427246094,166.1199951171875,164.88999938964844,166.02999877929688,166.02999877929688,2511600
+2016-12-23,166.25999450683594,166.44000244140625,164.77000427246094,165.32000732421875,165.32000732421875,2043100
+2016-12-27,165.50999450683594,165.82000732421875,164.77999877929688,164.9499969482422,164.9499969482422,2133800
+2016-12-28,165.4499969482422,165.63999938964844,163.55999755859375,163.75,163.75,2626800
+2016-12-29,163.92999267578125,164.47000122070312,163.00999450683594,163.0500030517578,163.0500030517578,2545300
+2016-12-30,163.16000366210938,164.02999877929688,162.6199951171875,162.97999572753906,162.97999572753906,4041400
+2017-01-03,164.33999633789062,164.7100067138672,162.44000244140625,163.8300018310547,163.8300018310547,4091000
+2017-01-04,164.4499969482422,164.57000732421875,163.0,164.0800018310547,164.0800018310547,3568900
+2017-01-05,164.05999755859375,164.13999938964844,162.17999267578125,163.3000030517578,163.3000030517578,2982500
+2017-01-06,163.44000244140625,163.8000030517578,162.63999938964844,163.41000366210938,163.41000366210938,2697000
+2017-01-09,163.0399932861328,163.25,162.02000427246094,162.02000427246094,162.02000427246094,3564700
+2017-01-10,162.0,162.74000549316406,161.41000366210938,161.47000122070312,161.47000122070312,2671300
+2017-01-11,161.47000122070312,162.4499969482422,161.02999877929688,162.22999572753906,162.22999572753906,3305900
+2017-01-12,162.0,162.14999389648438,160.3300018310547,161.41000366210938,161.41000366210938,3229400
+2017-01-13,161.80999755859375,163.1300048828125,161.50999450683594,161.89999389648438,161.89999389648438,3081600
+2017-01-17,161.9600067138672,162.0,159.3000030517578,159.63999938964844,159.63999938964844,4712800
+2017-01-18,160.0399932861328,160.86000061035156,159.42999267578125,160.49000549316406,160.49000549316406,3074700
+2017-01-19,160.82000732421875,161.1199951171875,159.11000061035156,159.41000366210938,159.41000366210938,3172800
+2017-01-20,160.2100067138672,160.77999877929688,159.5800018310547,160.2100067138672,160.2100067138672,4176100
+2017-01-23,160.19000244140625,160.27999877929688,158.61000061035156,158.80999755859375,158.80999755859375,3434300
+2017-01-24,159.25999450683594,161.08999633789062,158.77000427246094,160.72000122070312,160.72000122070312,4012500
+2017-01-25,162.0,164.6300048828125,161.38999938964844,164.25,164.25,4500000
+2017-01-26,164.8800048828125,165.02999877929688,164.0800018310547,164.9199981689453,164.9199981689453,3132400
+2017-01-27,164.92999267578125,165.3000030517578,163.4600067138672,164.39999389648438,164.39999389648438,2520300
+2017-01-30,164.1999969482422,164.91000366210938,163.22000122070312,164.8000030517578,164.8000030517578,3194400
+2017-01-31,164.63999938964844,165.05999755859375,163.0800018310547,164.13999938964844,164.13999938964844,3099600
+2017-02-01,164.75,165.1999969482422,163.3000030517578,163.61000061035156,163.61000061035156,2906900
+2017-02-02,163.30999755859375,163.30999755859375,162.27000427246094,163.0,163.0,3041200
+2017-02-03,164.0,164.19000244140625,162.52000427246094,163.94000244140625,163.94000244140625,3352700
+2017-02-06,163.8800048828125,163.92999267578125,163.0399932861328,163.4199981689453,163.4199981689453,2798300
+2017-02-07,163.6199951171875,163.85000610351562,162.5800018310547,162.92999267578125,162.92999267578125,2446800
+2017-02-08,162.89999389648438,163.1300048828125,162.14999389648438,162.8699951171875,162.8699951171875,2247100
+2017-02-09,162.8699951171875,164.4199981689453,162.82000732421875,164.0399932861328,164.0399932861328,2878300
+2017-02-10,164.58999633789062,164.67999267578125,163.60000610351562,164.00999450683594,164.00999450683594,3066200
+2017-02-13,164.7100067138672,166.24000549316406,164.44000244140625,165.85000610351562,165.85000610351562,2958400
+2017-02-14,165.85000610351562,167.0,165.1699981689453,166.9499969482422,166.9499969482422,3057900
+2017-02-15,167.2100067138672,167.33999633789062,166.1199951171875,167.27999877929688,167.27999877929688,4349600
+2017-02-16,167.27999877929688,167.8000030517578,166.10000610351562,167.74000549316406,167.74000549316406,3152200
+2017-02-17,167.55999755859375,168.6999969482422,166.7100067138672,168.57000732421875,168.57000732421875,3716900
+2017-02-21,168.9199981689453,169.64999389648438,168.47000122070312,168.9199981689453,168.9199981689453,4416900
+2017-02-22,168.9199981689453,169.6999969482422,168.3300018310547,169.61000061035156,169.61000061035156,3299400
+2017-02-23,169.9600067138672,170.16000366210938,169.11000061035156,170.14999389648438,170.14999389648438,3377100
+2017-02-24,169.39999389648438,170.27999877929688,169.22000122070312,170.22000122070312,170.22000122070312,4023400
+2017-02-27,170.89999389648438,171.1999969482422,170.32000732421875,170.6300048828125,170.6300048828125,3738600
+2017-02-28,170.89999389648438,172.1999969482422,170.50999450683594,171.4199981689453,171.4199981689453,6464500
+2017-03-01,173.6999969482422,177.41000366210938,173.6999969482422,177.27999877929688,177.27999877929688,7137600
+2017-03-02,177.86000061035156,177.86000061035156,175.47999572753906,175.88999938964844,175.88999938964844,4154800
+2017-03-03,175.97000122070312,176.4600067138672,175.0399932861328,175.67999267578125,175.67999267578125,3552000
+2017-03-06,175.44000244140625,175.8800048828125,174.50999450683594,175.39999389648438,175.39999389648438,3379100
+2017-03-07,175.5800018310547,175.75999450683594,174.89999389648438,175.3000030517578,175.3000030517578,2645400
+2017-03-08,175.88999938964844,176.0,174.8000030517578,174.97000122070312,174.97000122070312,3334400
+2017-03-09,175.6999969482422,175.85000610351562,174.82000732421875,175.3699951171875,175.3699951171875,2955800
+2017-03-10,176.0,176.13999938964844,174.4499969482422,174.97999572753906,174.97999572753906,3789700
+2017-03-13,175.2899932861328,175.60000610351562,174.69000244140625,175.38999938964844,175.38999938964844,3333500
+2017-03-14,175.22000122070312,175.42999267578125,174.22999572753906,174.72999572753906,174.72999572753906,2972300
+2017-03-15,174.97999572753906,175.0800018310547,173.77000427246094,174.6699981689453,174.6699981689453,3928500
+2017-03-16,175.14999389648438,175.42999267578125,173.6999969482422,174.0800018310547,174.0800018310547,3119600
+2017-03-17,173.88999938964844,173.88999938964844,172.32000732421875,172.82000732421875,172.82000732421875,6710700
+2017-03-20,172.3000030517578,172.8699951171875,171.60000610351562,172.07000732421875,172.07000732421875,3340700
+2017-03-21,172.16000366210938,172.44000244140625,169.02999877929688,169.47000122070312,169.47000122070312,4973900
+2017-03-22,169.27000427246094,170.0399932861328,168.02000427246094,169.3000030517578,169.3000030517578,3257000
+2017-03-23,169.66000366210938,171.36000061035156,169.2100067138672,169.88999938964844,169.88999938964844,3142900
+2017-03-24,170.4499969482422,170.4499969482422,168.02000427246094,168.66000366210938,168.66000366210938,4131900
+2017-03-27,166.88999938964844,167.50999450683594,165.8000030517578,167.44000244140625,167.44000244140625,4884700
+2017-03-28,167.27999877929688,168.61000061035156,166.36000061035156,168.30999755859375,168.30999755859375,4598000
+2017-03-29,168.0,168.3000030517578,166.44000244140625,166.58999633789062,166.58999633789062,4776400
+2017-03-30,166.3000030517578,167.69000244140625,166.0,167.36000061035156,167.36000061035156,3393700
+2017-03-31,167.41000366210938,167.60000610351562,166.33999633789062,166.67999267578125,166.67999267578125,3564700
+2017-04-03,166.72000122070312,167.0,165.32000732421875,166.8699951171875,166.8699951171875,3986900
+2017-04-04,166.61000061035156,167.0,166.13999938964844,166.86000061035156,166.86000061035156,2853000
+2017-04-05,167.4499969482422,168.22999572753906,165.6699981689453,165.8300018310547,165.8300018310547,5231100
+2017-04-06,165.63999938964844,167.0,165.02000427246094,166.47000122070312,166.47000122070312,3892300
+2017-04-07,165.6199951171875,166.88999938964844,165.47999572753906,166.1699981689453,166.1699981689453,2593400
+2017-04-10,166.1999969482422,167.0,165.97999572753906,166.35000610351562,166.35000610351562,3015900
+2017-04-11,165.8000030517578,166.22000122070312,164.85000610351562,165.6999969482422,165.6999969482422,3488200
+2017-04-12,165.07000732421875,165.47999572753906,164.66000366210938,165.11000061035156,165.11000061035156,3419700
+2017-04-13,164.97999572753906,165.27999877929688,162.8699951171875,162.89999389648438,162.89999389648438,3655100
+2017-04-17,163.61000061035156,164.6300048828125,162.6699981689453,164.35000610351562,164.35000610351562,3414100
+2017-04-18,163.8699951171875,164.22999572753906,163.08999633789062,163.69000244140625,163.69000244140625,2985800
+2017-04-19,164.10000610351562,164.49000549316406,162.27999877929688,162.75999450683594,162.75999450683594,3932900
+2017-04-20,163.2899932861328,165.24000549316406,163.0399932861328,164.97999572753906,164.97999572753906,3729200
+2017-04-21,164.39999389648438,164.9499969482422,163.33999633789062,163.41000366210938,163.41000366210938,5122400
+2017-04-24,165.6999969482422,165.99000549316406,164.39999389648438,165.77999877929688,165.77999877929688,4135500
+2017-04-25,166.9199981689453,167.9600067138672,166.60000610351562,167.52999877929688,167.52999877929688,4268500
+2017-04-26,167.5,168.9499969482422,167.25,167.6300048828125,167.6300048828125,4084300
+2017-04-27,167.64999389648438,167.80999755859375,165.5,166.5500030517578,166.5500030517578,4290200
+2017-04-28,166.27999877929688,166.5500030517578,164.67999267578125,165.2100067138672,165.2100067138672,3045000
+2017-05-01,165.8000030517578,166.32000732421875,165.35000610351562,165.44000244140625,165.44000244140625,3135400
+2017-05-02,165.89999389648438,166.3300018310547,165.16000366210938,166.0500030517578,166.0500030517578,2781200
+2017-05-03,165.6999969482422,167.0800018310547,165.5,166.72999572753906,166.72999572753906,2982200
+2017-05-04,167.63999938964844,168.0399932861328,166.22000122070312,166.33999633789062,166.33999633789062,3643500
+2017-05-05,167.1199951171875,167.13999938964844,165.8800048828125,166.5500030517578,166.5500030517578,3578500
+2017-05-08,166.5,166.60000610351562,164.10000610351562,165.02000427246094,165.02000427246094,5163900
+2017-05-09,165.1699981689453,165.24000549316406,163.0,163.4600067138672,163.4600067138672,3840700
+2017-05-10,163.36000061035156,163.8800048828125,163.02999877929688,163.72000122070312,163.72000122070312,3237400
+2017-05-11,163.5800018310547,163.77000427246094,162.38999938964844,163.27000427246094,163.27000427246094,3285900
+2017-05-12,163.05999755859375,163.49000549316406,162.47000122070312,163.32000732421875,163.32000732421875,3592300
+2017-05-15,163.80999755859375,164.0800018310547,163.25999450683594,163.8000030517578,163.8000030517578,2959000
+2017-05-16,164.10000610351562,164.2899932861328,163.25,163.61000061035156,163.61000061035156,2434900
+2017-05-17,163.61000061035156,163.61000061035156,161.17999267578125,161.25999450683594,161.25999450683594,4797400
+2017-05-18,161.5,162.6199951171875,160.92999267578125,161.6199951171875,161.6199951171875,3645600
+2017-05-19,161.86000061035156,164.0800018310547,161.5800018310547,163.24000549316406,163.24000549316406,4164900
+2017-05-22,164.8000030517578,165.47999572753906,163.94000244140625,165.1300048828125,165.1300048828125,4350800
+2017-05-23,165.39999389648438,165.77000427246094,164.8699951171875,165.47999572753906,165.47999572753906,3352200
+2017-05-24,165.89999389648438,165.89999389648438,164.5500030517578,164.92999267578125,164.92999267578125,2597300
+2017-05-25,165.22999572753906,165.5,164.7100067138672,165.3000030517578,165.3000030517578,2605300
+2017-05-26,165.25,165.8800048828125,165.02000427246094,165.69000244140625,165.69000244140625,2156300
+2017-05-30,165.7899932861328,165.8699951171875,164.47000122070312,165.11000061035156,165.11000061035156,3048300
+2017-05-31,165.27000427246094,165.4499969482422,164.10000610351562,165.27999877929688,165.27999877929688,5674900
+2017-06-01,165.8000030517578,166.69000244140625,164.75,166.66000366210938,166.66000366210938,3330900
+2017-06-02,166.1300048828125,166.9199981689453,165.85000610351562,166.2899932861328,166.2899932861328,3919900
+2017-06-05,166.42999267578125,167.07000732421875,166.3300018310547,166.52000427246094,166.52000427246094,2303200
+2017-06-06,166.1199951171875,166.72000122070312,165.8800048828125,166.1300048828125,166.1300048828125,2752300
+2017-06-07,166.13999938964844,166.75,165.8699951171875,166.5,166.5,2987300
+2017-06-08,166.5,167.94000244140625,166.22999572753906,166.94000244140625,166.94000244140625,4387400
+2017-06-09,167.6699981689453,170.13999938964844,167.4199981689453,170.0,170.0,3781300
+2017-06-12,169.42999267578125,170.64999389648438,169.41000366210938,170.5,170.5,4662700
+2017-06-13,171.5,171.82000732421875,170.89999389648438,171.47000122070312,171.47000122070312,3145400
+2017-06-14,170.9199981689453,171.5,169.5500030517578,171.4499969482422,171.4499969482422,3344500
+2017-06-15,170.60000610351562,170.9199981689453,169.57000732421875,170.5500030517578,170.5500030517578,3275200
+2017-06-16,170.60000610351562,171.0399932861328,169.75,170.47999572753906,170.47999572753906,6505900
+2017-06-19,171.38999938964844,171.9499969482422,170.77999877929688,171.5500030517578,171.5500030517578,2869000
+2017-06-20,171.67999267578125,171.67999267578125,170.4499969482422,170.5500030517578,170.5500030517578,2470100
+2017-06-21,170.61000061035156,170.77999877929688,169.33999633789062,169.6199951171875,169.6199951171875,2365100
+2017-06-22,169.3300018310547,169.6699981689453,168.30999755859375,168.32000732421875,168.32000732421875,2673900
+2017-06-23,169.27000427246094,169.27000427246094,166.63999938964844,167.22000122070312,167.22000122070312,4046800
+2017-06-26,167.8000030517578,168.27999877929688,166.97000122070312,167.49000549316406,167.49000549316406,2543000
+2017-06-27,167.72000122070312,168.05999755859375,166.77999877929688,167.35000610351562,167.35000610351562,2995600
+2017-06-28,167.92999267578125,170.14999389648438,167.89999389648438,169.88999938964844,169.88999938964844,3210900
+2017-06-29,170.67999267578125,171.3699951171875,168.60000610351562,169.3000030517578,169.3000030517578,3545500
+2017-06-30,170.00999450683594,170.14999389648438,169.27000427246094,169.3699951171875,169.3699951171875,3627800
+2017-07-03,170.39999389648438,172.6999969482422,169.9499969482422,171.8000030517578,171.8000030517578,2493400
+2017-07-05,172.05999755859375,172.50999450683594,171.27999877929688,171.85000610351562,171.85000610351562,2558600
+2017-07-06,171.55999755859375,171.97000122070312,170.08999633789062,170.1999969482422,170.1999969482422,3182000
+2017-07-07,170.83999633789062,171.32000732421875,169.89999389648438,171.13999938964844,171.13999938964844,2967200
+2017-07-10,170.61000061035156,171.30999755859375,169.89999389648438,170.25,170.25,2504500
+2017-07-11,169.94000244140625,170.1999969482422,168.0,169.24000549316406,169.24000549316406,3525600
+2017-07-12,169.7899932861328,170.08999633789062,169.05999755859375,169.9199981689453,169.9199981689453,3018200
+2017-07-13,170.05999755859375,170.07000732421875,169.25,169.69000244140625,169.69000244140625,3170500
+2017-07-14,168.89999389648438,169.9199981689453,168.52000427246094,169.47000122070312,169.47000122070312,2941500
+2017-07-17,169.44000244140625,170.72999572753906,168.9499969482422,170.16000366210938,170.16000366210938,3044400
+2017-07-18,170.0399932861328,170.69000244140625,169.55999755859375,170.30999755859375,170.30999755859375,2599700
+2017-07-19,170.30999755859375,171.3300018310547,170.30999755859375,171.1999969482422,171.1999969482422,1923200
+2017-07-20,171.3300018310547,171.8699951171875,171.07000732421875,171.3300018310547,171.3300018310547,2137900
+2017-07-21,171.57000732421875,171.69000244140625,170.66000366210938,171.33999633789062,171.33999633789062,2419800
+2017-07-24,171.5,171.8800048828125,171.07000732421875,171.3699951171875,171.3699951171875,2649600
+2017-07-25,172.14999389648438,173.3699951171875,172.14999389648438,172.94000244140625,172.94000244140625,2921100
+2017-07-26,173.0,173.7899932861328,172.5,173.02000427246094,173.02000427246094,2849500
+2017-07-27,173.1699981689453,173.17999267578125,172.22000122070312,173.0500030517578,173.0500030517578,3522600
+2017-07-28,173.05999755859375,174.33999633789062,172.1300048828125,174.0,174.0,2401800
+2017-07-31,174.6999969482422,175.60000610351562,174.1999969482422,174.97000122070312,174.97000122070312,3477000
+2017-08-01,175.92999267578125,176.3800048828125,174.80999755859375,176.2899932861328,176.2899932861328,2666000
+2017-08-02,176.2899932861328,177.9199981689453,175.91000366210938,177.85000610351562,177.85000610351562,3174500
+2017-08-03,177.5,179.0,177.44000244140625,178.99000549316406,178.99000549316406,2856200
+2017-08-04,179.8000030517578,179.99000549316406,178.69000244140625,179.9199981689453,179.9199981689453,2636600
+2017-08-07,177.0399932861328,178.41000366210938,177.0399932861328,178.0399932861328,178.0399932861328,3279200
+2017-08-08,177.7100067138672,178.2899932861328,176.1999969482422,176.42999267578125,176.42999267578125,2925000
+2017-08-09,175.5,178.16000366210938,175.0500030517578,178.05999755859375,178.05999755859375,2804100
+2017-08-10,177.1300048828125,177.60000610351562,176.25999450683594,176.36000061035156,176.36000061035156,3084300
+2017-08-11,176.32000732421875,177.1699981689453,175.27000427246094,175.33999633789062,175.33999633789062,2580000
+2017-08-14,176.75,177.72999572753906,176.4499969482422,177.2899932861328,177.2899932861328,2710100
+2017-08-15,177.74000549316406,178.14999389648438,177.24000549316406,177.47000122070312,177.47000122070312,2670000
+2017-08-16,178.1999969482422,178.97000122070312,177.60000610351562,178.5399932861328,178.5399932861328,2299200
+2017-08-17,178.25,178.6999969482422,177.16000366210938,177.16000366210938,177.16000366210938,4189500
+2017-08-18,176.57000732421875,178.82000732421875,176.27000427246094,177.55999755859375,177.55999755859375,3586100
+2017-08-21,177.6199951171875,178.5,177.07000732421875,178.33999633789062,178.33999633789062,2878400
+2017-08-22,178.5,180.61000061035156,178.4600067138672,180.4499969482422,180.4499969482422,2928600
+2017-08-23,179.25,180.52000427246094,179.0,179.97999572753906,179.97999572753906,2444600
+2017-08-24,179.97999572753906,180.0,178.1300048828125,178.42999267578125,178.42999267578125,3250100
+2017-08-25,179.0,180.16000366210938,178.86000061035156,179.60000610351562,179.60000610351562,2284600
+2017-08-28,179.77000427246094,179.89999389648438,178.02000427246094,178.6999969482422,178.6999969482422,2986500
+2017-08-29,177.72000122070312,178.6999969482422,177.1999969482422,178.6199951171875,178.6199951171875,2499300
+2017-08-30,178.7100067138672,181.02999877929688,178.50999450683594,180.35000610351562,180.35000610351562,3303500
+2017-08-31,180.35000610351562,181.8699951171875,180.25,181.16000366210938,181.16000366210938,4376300
+2017-09-01,181.60000610351562,181.97000122070312,180.57000732421875,180.72999572753906,180.72999572753906,2536800
+2017-09-05,180.2899932861328,180.2899932861328,176.2899932861328,176.97999572753906,176.97999572753906,4880700
+2017-09-06,177.35000610351562,177.8699951171875,176.72999572753906,176.7899932861328,176.7899932861328,4270300
+2017-09-07,177.0500030517578,177.47999572753906,172.61000061035156,173.99000549316406,173.99000549316406,4620600
+2017-09-08,173.89999389648438,175.82000732421875,173.57000732421875,175.5,175.5,3736400
+2017-09-11,177.75,179.24000549316406,177.3300018310547,177.8699951171875,177.8699951171875,4107600
+2017-09-12,178.0,178.72000122070312,177.8000030517578,178.6300048828125,178.6300048828125,2348500
+2017-09-13,177.75999450683594,179.14999389648438,177.61000061035156,178.9199981689453,178.9199981689453,2679400
+2017-09-14,178.8000030517578,179.16000366210938,178.3800048828125,178.57000732421875,178.57000732421875,3304100
+2017-09-15,179.24000549316406,180.36000061035156,178.80999755859375,179.88999938964844,179.88999938964844,9234800
+2017-09-18,180.5,181.74000549316406,180.27000427246094,181.47000122070312,181.47000122070312,3698600
+2017-09-19,181.5,183.00999450683594,181.5,183.00999450683594,183.00999450683594,3159000
+2017-09-20,183.3000030517578,183.92999267578125,182.4600067138672,183.82000732421875,183.82000732421875,3742100
+2017-09-21,183.32000732421875,183.92999267578125,183.02999877929688,183.16000366210938,183.16000366210938,2369000
+2017-09-22,182.6300048828125,182.83999633789062,181.3000030517578,181.86000061035156,181.86000061035156,2688100
+2017-09-25,181.99000549316406,182.63999938964844,180.8000030517578,182.52000427246094,182.52000427246094,2424600
+2017-09-26,182.5500030517578,182.8699951171875,181.74000549316406,181.86000061035156,181.86000061035156,2382000
+2017-09-27,182.8699951171875,184.0,182.50999450683594,183.27000427246094,183.27000427246094,2593900
+2017-09-28,183.39999389648438,183.9499969482422,182.44000244140625,183.2100067138672,183.2100067138672,1930800
+2017-09-29,183.58999633789062,183.67999267578125,182.4199981689453,183.32000732421875,183.32000732421875,2761600
+2017-10-02,183.4499969482422,185.47000122070312,182.92999267578125,185.41000366210938,185.41000366210938,2577500
+2017-10-03,185.60000610351562,186.50999450683594,184.60000610351562,185.6699981689453,185.6699981689453,3173900
+2017-10-04,186.1999969482422,186.6699981689453,185.50999450683594,185.8300018310547,185.8300018310547,2071300
+2017-10-05,186.1699981689453,188.0399932861328,185.8000030517578,187.1199951171875,187.1199951171875,2786100
+2017-10-06,187.1999969482422,187.6199951171875,186.0500030517578,187.42999267578125,187.42999267578125,2600600
+2017-10-09,187.5,187.9499969482422,186.63999938964844,187.5,187.5,2036700
+2017-10-10,187.4600067138672,188.1999969482422,187.16000366210938,188.0,188.0,2212800
+2017-10-11,187.39999389648438,187.9499969482422,186.47999572753906,187.4600067138672,187.4600067138672,2750600
+2017-10-12,187.6999969482422,187.99000549316406,185.97000122070312,186.3000030517578,186.3000030517578,2640700
+2017-10-13,186.77000427246094,188.0,186.3300018310547,187.3699951171875,187.3699951171875,2830200
+2017-10-16,188.0,188.6199951171875,187.57000732421875,187.9600067138672,187.9600067138672,2316700
+2017-10-17,187.9600067138672,188.0,186.5,187.38999938964844,187.38999938964844,2273100
+2017-10-18,187.75,188.1300048828125,186.8000030517578,187.85000610351562,187.85000610351562,2192900
+2017-10-19,187.16000366210938,187.5,186.42999267578125,187.2100067138672,187.2100067138672,2831900
+2017-10-20,187.75,189.0399932861328,187.5800018310547,189.0399932861328,189.0399932861328,2934900
+2017-10-23,189.17999267578125,189.72000122070312,188.63999938964844,189.38999938964844,189.38999938964844,2418200
+2017-10-24,189.9199981689453,190.67999267578125,189.52999877929688,189.77999877929688,189.77999877929688,2888600
+2017-10-25,189.8300018310547,190.0,187.66000366210938,188.7100067138672,188.7100067138672,3394200
+2017-10-26,189.64999389648438,189.9199981689453,187.8300018310547,188.61000061035156,188.61000061035156,2740900
+2017-10-27,188.32000732421875,188.6300048828125,187.0500030517578,188.58999633789062,188.58999633789062,2978800
+2017-10-30,188.02000427246094,188.52000427246094,187.35000610351562,187.85000610351562,187.85000610351562,2473700
+2017-10-31,188.05999755859375,188.11000061035156,186.41000366210938,186.94000244140625,186.94000244140625,3290400
+2017-11-01,188.10000610351562,188.1300048828125,186.72999572753906,187.1699981689453,187.1699981689453,2727800
+2017-11-02,186.75,188.77999877929688,185.88999938964844,188.61000061035156,188.61000061035156,3340900
+2017-11-03,188.1300048828125,188.5500030517578,187.02000427246094,187.27000427246094,187.27000427246094,2159900
+2017-11-06,186.10000610351562,187.57000732421875,185.3000030517578,186.67999267578125,186.67999267578125,2602600
+2017-11-07,187.22999572753906,188.19000244140625,185.61000061035156,186.3000030517578,186.3000030517578,2500600
+2017-11-08,186.30999755859375,186.88999938964844,184.35000610351562,184.60000610351562,184.60000610351562,4118800
+2017-11-09,183.33999633789062,184.67999267578125,181.75999450683594,184.49000549316406,184.49000549316406,3633000
+2017-11-10,183.83999633789062,184.07000732421875,182.50999450683594,183.67999267578125,183.67999267578125,3043300
+2017-11-13,183.16000366210938,184.85000610351562,183.16000366210938,184.39999389648438,184.39999389648438,1889900
+2017-11-14,183.66000366210938,184.0,182.5,183.33999633789062,183.33999633789062,3088000
+2017-11-15,182.1300048828125,182.89999389648438,181.41000366210938,181.80999755859375,181.80999755859375,4004500
+2017-11-16,182.2100067138672,183.0500030517578,181.64999389648438,182.0500030517578,182.0500030517578,3944000
+2017-11-17,181.6999969482422,181.94000244140625,180.5,181.05999755859375,181.05999755859375,2715900
+2017-11-20,181.42999267578125,181.97999572753906,180.44000244140625,181.6300048828125,181.6300048828125,2428800
+2017-11-21,181.77999877929688,183.5,181.50999450683594,183.17999267578125,183.17999267578125,3047000
+2017-11-22,183.77999877929688,183.77999877929688,181.94000244140625,182.55999755859375,182.55999755859375,3017000
+2017-11-24,182.66000366210938,182.97999572753906,182.25,182.36000061035156,182.36000061035156,1038600
+2017-11-27,182.74000549316406,183.8699951171875,182.41000366210938,183.49000549316406,183.49000549316406,2985200
+2017-11-28,184.10000610351562,187.83999633789062,184.02000427246094,187.5399932861328,187.5399932861328,3721000
+2017-11-29,188.1999969482422,192.0,187.57000732421875,189.85000610351562,189.85000610351562,4898000
+2017-11-30,190.35000610351562,193.80999755859375,189.9499969482422,193.00999450683594,193.00999450683594,6420400
+2017-12-01,193.58999633789062,194.99000549316406,189.72000122070312,194.55999755859375,194.55999755859375,5177300
+2017-12-04,196.17999267578125,199.47999572753906,196.17999267578125,196.9600067138672,196.9600067138672,4899500
+2017-12-05,197.77000427246094,197.99000549316406,195.5,196.07000732421875,196.07000732421875,3411700
+2017-12-06,196.05999755859375,196.8300018310547,194.8000030517578,196.00999450683594,196.00999450683594,3315700
+2017-12-07,195.91000366210938,196.75,194.97999572753906,196.33999633789062,196.33999633789062,2650700
+2017-12-08,195.33999633789062,197.27999877929688,195.02000427246094,196.44000244140625,196.44000244140625,3953400
+2017-12-11,196.6300048828125,197.17999267578125,195.3000030517578,196.6999969482422,196.6999969482422,3605000
+2017-12-12,199.41000366210938,199.9199981689453,197.0,199.07000732421875,199.07000732421875,4343000
+2017-12-13,198.55999755859375,199.6300048828125,197.35000610351562,197.39999389648438,197.39999389648438,4151900
+2017-12-14,198.1199951171875,198.19000244140625,195.94000244140625,196.66000366210938,196.66000366210938,3593900
+2017-12-15,198.24000549316406,199.1999969482422,197.22999572753906,197.77999877929688,197.77999877929688,9169400
+2017-12-18,199.5,200.25999450683594,198.94000244140625,199.33999633789062,199.33999633789062,4600100
+2017-12-19,200.16000366210938,200.5,197.67999267578125,197.91000366210938,197.91000366210938,3645200
+2017-12-20,199.38999938964844,199.75,197.67999267578125,197.7899932861328,197.7899932861328,3914300
+2017-12-21,198.85000610351562,199.55999755859375,198.2100067138672,198.88999938964844,198.88999938964844,3262400
+2017-12-22,199.24000549316406,199.67999267578125,196.8800048828125,197.9199981689453,197.9199981689453,3786800
+2017-12-26,197.97000122070312,198.57000732421875,197.27999877929688,197.57000732421875,197.57000732421875,1769600
+2017-12-27,197.5,198.82000732421875,197.27999877929688,198.69000244140625,198.69000244140625,3343200
+2017-12-28,199.33999633789062,199.9600067138672,198.82000732421875,199.55999755859375,199.55999755859375,2340000
+2017-12-29,200.0,200.07000732421875,198.22000122070312,198.22000122070312,198.22000122070312,3566000
+2018-01-02,198.8699951171875,198.8699951171875,195.9600067138672,197.22000122070312,197.22000122070312,4113000
+2018-01-03,197.0,200.0,197.0,199.7899932861328,199.7899932861328,3526700
+2018-01-04,200.89999389648438,202.1300048828125,200.00999450683594,200.69000244140625,200.69000244140625,3900000
+2018-01-05,201.0,201.6699981689453,199.30999755859375,201.4199981689453,201.4199981689453,4207600
+2018-01-08,201.14999389648438,203.07000732421875,199.8000030517578,202.74000549316406,202.74000549316406,3887900
+2018-01-09,203.33999633789062,204.39999389648438,202.5800018310547,203.02000427246094,203.02000427246094,3834900
+2018-01-10,203.0,205.72000122070312,202.5,205.61000061035156,205.61000061035156,3793100
+2018-01-11,205.9600067138672,207.27999877929688,205.72000122070312,206.69000244140625,206.69000244140625,3641500
+2018-01-12,207.27000427246094,210.38999938964844,206.8000030517578,210.16000366210938,210.16000366210938,4184400
+2018-01-16,213.1199951171875,214.02999877929688,209.36000061035156,210.2899932861328,210.2899932861328,6220000
+2018-01-17,211.9199981689453,214.5,211.13999938964844,214.16000366210938,214.16000366210938,4600700
+2018-01-18,215.6699981689453,215.77999877929688,213.05999755859375,213.19000244140625,213.19000244140625,5141500
+2018-01-19,213.4499969482422,214.3000030517578,212.11000061035156,213.25,213.25,5140200
+2018-01-22,213.2899932861328,216.0800018310547,213.25,215.97000122070312,215.97000122070312,3267200
+2018-01-23,216.0399932861328,216.35000610351562,212.77000427246094,215.55999755859375,215.55999755859375,3659100
+2018-01-24,216.1199951171875,216.88999938964844,214.58999633789062,215.61000061035156,215.61000061035156,4294200
+2018-01-25,216.24000549316406,216.5,214.27999877929688,215.10000610351562,215.10000610351562,3088300
+2018-01-26,215.52000427246094,217.33999633789062,215.14999389648438,217.19000244140625,217.19000244140625,3640800
+2018-01-29,217.14999389648438,217.6199951171875,215.19000244140625,215.4600067138672,215.4600067138672,3021300
+2018-01-30,214.97000122070312,216.6199951171875,214.10000610351562,214.41000366210938,214.41000366210938,5040100
+2018-01-31,214.99000549316406,215.0500030517578,213.3699951171875,214.3800048828125,214.3800048828125,4626300
+2018-02-01,214.49000549316406,217.5,214.02999877929688,217.25,217.25,4508900
+2018-02-02,216.16000366210938,216.5800018310547,207.8699951171875,209.1199951171875,209.1199951171875,6080600
+2018-02-05,205.49000549316406,207.10000610351562,196.0,196.8000030517578,196.8000030517578,10746500
+2018-02-06,193.14999389648438,201.9199981689453,190.17999267578125,201.24000549316406,201.24000549316406,10663000
+2018-02-07,202.0,204.47999572753906,200.0,200.3699951171875,200.3699951171875,5758000
+2018-02-08,200.3699951171875,200.99000549316406,191.0399932861328,191.4199981689453,191.4199981689453,8044400
+2018-02-09,195.67999267578125,197.57000732421875,189.3000030517578,196.02000427246094,196.02000427246094,8931700
+2018-02-12,198.50999450683594,200.66000366210938,196.13999938964844,198.88999938964844,198.88999938964844,5128900
+2018-02-13,197.5800018310547,198.83999633789062,195.9199981689453,197.99000549316406,197.99000549316406,3967700
+2018-02-14,197.0399932861328,200.75999450683594,195.99000549316406,200.5399932861328,200.5399932861328,4348100
+2018-02-15,202.3800048828125,203.89999389648438,200.30999755859375,203.89999389648438,203.89999389648438,4357900
+2018-02-16,203.99000549316406,206.32000732421875,203.16000366210938,203.7899932861328,203.7899932861328,4382500
+2018-02-20,203.33999633789062,204.6999969482422,202.35000610351562,203.0500030517578,203.0500030517578,4116700
+2018-02-21,202.5,205.22000122070312,200.77000427246094,201.02000427246094,201.02000427246094,4994400
+2018-02-22,201.57000732421875,203.27999877929688,200.16000366210938,200.72999572753906,200.72999572753906,4034000
+2018-02-23,201.38999938964844,202.97000122070312,200.80999755859375,202.75999450683594,202.75999450683594,4128400
+2018-02-26,207.7100067138672,211.13999938964844,205.36000061035156,210.6199951171875,210.6199951171875,8254100
+2018-02-27,212.0,213.1300048828125,209.64999389648438,209.66000366210938,209.66000366210938,5903400
+2018-02-28,211.0,211.5399932861328,200.47000122070312,207.1999969482422,207.1999969482422,5378300
+2018-03-01,206.82000732421875,208.57000732421875,200.27999877929688,201.52999877929688,201.52999877929688,6984000
+2018-03-02,199.97999572753906,201.97000122070312,198.97999572753906,201.33999633789062,201.33999633789062,5025500
+2018-03-05,199.60000610351562,204.1300048828125,199.1199951171875,203.24000549316406,203.24000549316406,4041100
+2018-03-06,204.86000061035156,204.86000061035156,202.3699951171875,204.5500030517578,204.5500030517578,3203300
+2018-03-07,202.35000610351562,204.8300018310547,201.75,204.3000030517578,204.3000030517578,3622800
+2018-03-08,204.32000732421875,205.49000549316406,203.02999877929688,205.2899932861328,205.2899932861328,3084500
+2018-03-09,206.9499969482422,213.24000549316406,206.25,212.94000244140625,212.94000244140625,5494300
+2018-03-12,213.1999969482422,213.36000061035156,211.24000549316406,211.82000732421875,211.82000732421875,4967000
+2018-03-13,212.69000244140625,213.0399932861328,208.8000030517578,209.1300048828125,209.1300048828125,4698200
+2018-03-14,210.39999389648438,210.39999389648438,206.22999572753906,206.99000549316406,206.99000549316406,4015400
+2018-03-15,208.2899932861328,209.32000732421875,207.61000061035156,207.82000732421875,207.82000732421875,4127200
+2018-03-16,208.55999755859375,208.97000122070312,206.4600067138672,206.9600067138672,206.9600067138672,5961800
+2018-03-19,206.8699951171875,207.05999755859375,202.63999938964844,203.99000549316406,203.99000549316406,4261300
+2018-03-20,204.25,205.60000610351562,203.8000030517578,204.75,204.75,2939300
+2018-03-21,205.3800048828125,207.27000427246094,204.0,204.8300018310547,204.8300018310547,3235600
+2018-03-22,203.17999267578125,203.19000244140625,196.99000549316406,197.6300048828125,197.6300048828125,7113400
+2018-03-23,198.0,198.25,191.8699951171875,192.4600067138672,192.4600067138672,7257000
+2018-03-26,196.89999389648438,199.57000732421875,195.0800018310547,199.33999633789062,199.33999633789062,5223700
+2018-03-27,200.47999572753906,201.44000244140625,194.44000244140625,196.14999389648438,196.14999389648438,5149200
+2018-03-28,196.1699981689453,198.72000122070312,193.77999877929688,196.6699981689453,196.6699981689453,4388800
+2018-03-29,198.0800018310547,201.00999450683594,197.3300018310547,199.47999572753906,199.47999572753906,5714600
+2018-04-02,199.00999450683594,199.61000061035156,192.02000427246094,195.0,195.0,6178200
+2018-04-03,196.0,198.24000549316406,193.91000366210938,197.9600067138672,197.9600067138672,4192900
+2018-04-04,194.02000427246094,200.52999877929688,194.0,200.11000061035156,200.11000061035156,4100700
+2018-04-05,201.1699981689453,202.77000427246094,200.27000427246094,200.85000610351562,200.85000610351562,4661300
+2018-04-06,199.6999969482422,199.85000610351562,193.74000549316406,195.49000549316406,195.49000549316406,5580600
+2018-04-09,196.72999572753906,198.6300048828125,194.9499969482422,195.3300018310547,195.3300018310547,3873100
+2018-04-10,198.16000366210938,199.6999969482422,197.0500030517578,197.8000030517578,197.8000030517578,3250500
+2018-04-11,196.60000610351562,197.0399932861328,194.9199981689453,195.22000122070312,195.22000122070312,3522100
+2018-04-12,196.5,199.60000610351562,196.2899932861328,198.1300048828125,198.1300048828125,3707900
+2018-04-13,199.60000610351562,199.85000610351562,196.0,197.0,197.0,3150900
+2018-04-16,198.64999389648438,199.9499969482422,197.5500030517578,198.22000122070312,198.22000122070312,3819000
+2018-04-17,199.85000610351562,200.66000366210938,198.89999389648438,199.27000427246094,199.27000427246094,4658300
+2018-04-18,200.24000549316406,200.94000244140625,199.39999389648438,199.50999450683594,199.50999450683594,2872900
+2018-04-19,199.99000549316406,201.47999572753906,199.1999969482422,200.3800048828125,200.3800048828125,2726500
+2018-04-20,200.94000244140625,201.0,198.9199981689453,200.1300048828125,200.1300048828125,3705800
+2018-04-23,200.22000122070312,200.83999633789062,198.52000427246094,199.4199981689453,199.4199981689453,2672600
+2018-04-24,199.8699951171875,200.66000366210938,195.22999572753906,196.8000030517578,196.8000030517578,3718200
+2018-04-25,196.17999267578125,197.36000061035156,194.41000366210938,196.8000030517578,196.8000030517578,3204400
+2018-04-26,196.6300048828125,197.9600067138672,196.24000549316406,197.02999877929688,197.02999877929688,2388500
+2018-04-27,196.92999267578125,197.5500030517578,195.8300018310547,197.22999572753906,197.22999572753906,2558900
+2018-04-30,197.38999938964844,198.10000610351562,193.6199951171875,193.72999572753906,193.72999572753906,4247500
+2018-05-01,193.75999450683594,195.3000030517578,192.75,195.11000061035156,195.11000061035156,3235000
+2018-05-02,195.07000732421875,195.07000732421875,192.97999572753906,193.30999755859375,193.30999755859375,3885500
+2018-05-03,192.80999755859375,192.99000549316406,189.8000030517578,191.61000061035156,191.61000061035156,5059400
+2018-05-04,192.0399932861328,196.24000549316406,190.19000244140625,195.63999938964844,195.63999938964844,4919100
+2018-05-07,196.0,197.82000732421875,195.75999450683594,197.05999755859375,197.05999755859375,3692100
+2018-05-08,197.39999389648438,197.39999389648438,194.6999969482422,196.24000549316406,196.24000549316406,4189600
+2018-05-09,197.0,200.0500030517578,196.27999877929688,199.8699951171875,199.8699951171875,3290600
+2018-05-10,200.42999267578125,201.2899932861328,198.9199981689453,201.1999969482422,201.1999969482422,2957300
+2018-05-11,200.6199951171875,202.41000366210938,198.89999389648438,199.3000030517578,199.3000030517578,3917700
+2018-05-14,200.0,200.64999389648438,198.66000366210938,199.17999267578125,199.17999267578125,3264600
+2018-05-15,198.7899932861328,198.92999267578125,196.17999267578125,197.36000061035156,197.36000061035156,3380000
+2018-05-16,196.86000061035156,198.3800048828125,196.39999389648438,197.8300018310547,197.8300018310547,2927400
+2018-05-17,197.74000549316406,197.85000610351562,196.6199951171875,197.49000549316406,197.49000549316406,2604200
+2018-05-18,197.52000427246094,197.63999938964844,195.77000427246094,196.05999755859375,196.05999755859375,3137100
+2018-05-21,197.77000427246094,198.6300048828125,197.00999450683594,197.91000366210938,197.91000366210938,3005500
+2018-05-22,198.02000427246094,198.88999938964844,197.17999267578125,198.1300048828125,198.1300048828125,3162000
+2018-05-23,197.39999389648438,197.7100067138672,194.9499969482422,195.9499969482422,195.9499969482422,4036300
+2018-05-24,196.05999755859375,196.25999450683594,193.9199981689453,194.8300018310547,194.8300018310547,3206200
+2018-05-25,193.88999938964844,194.75,193.2100067138672,194.14999389648438,194.14999389648438,3031000
+2018-05-29,192.89999389648438,193.11000061035156,188.6199951171875,189.8699951171875,189.8699951171875,8912100
+2018-05-30,191.89999389648438,194.89999389648438,191.3300018310547,194.10000610351562,194.10000610351562,4307600
+2018-05-31,194.2899932861328,194.2899932861328,191.4199981689453,191.52999877929688,191.52999877929688,5787500
+2018-06-01,192.89999389648438,193.3800048828125,191.58999633789062,192.22999572753906,192.22999572753906,3817800
+2018-06-04,193.0,193.41000366210938,191.25,191.3000030517578,191.3000030517578,4444500
+2018-06-05,191.3699951171875,191.39999389648438,190.13999938964844,190.77000427246094,190.77000427246094,4325000
+2018-06-06,191.69000244140625,194.0,191.57000732421875,193.99000549316406,193.99000549316406,4017500
+2018-06-07,194.66000366210938,195.67999267578125,193.75,195.57000732421875,195.57000732421875,4340300
+2018-06-08,195.33999633789062,196.39999389648438,194.27000427246094,196.00999450683594,196.00999450683594,3757800
+2018-06-11,196.3000030517578,196.74000549316406,195.19000244140625,195.3300018310547,195.3300018310547,3465600
+2018-06-12,195.97000122070312,195.99000549316406,194.7100067138672,195.27000427246094,195.27000427246094,3047000
+2018-06-13,195.1300048828125,196.0,194.25999450683594,194.5500030517578,194.5500030517578,3704900
+2018-06-14,194.9199981689453,195.0,192.0399932861328,192.5,192.5,4947200
+2018-06-15,192.27999877929688,192.5,190.52000427246094,191.75999450683594,191.75999450683594,7341000
+2018-06-18,190.63999938964844,191.36000061035156,189.91000366210938,191.11000061035156,191.11000061035156,3773800
+2018-06-19,190.0500030517578,191.17999267578125,189.35000610351562,190.35000610351562,190.35000610351562,4035300
+2018-06-20,190.47000122070312,190.88999938964844,189.1999969482422,189.5,189.5,5234200
+2018-06-21,189.0500030517578,189.83999633789062,187.97000122070312,188.86000061035156,188.86000061035156,4977900
+2018-06-22,190.0,190.47999572753906,188.66000366210938,188.91000366210938,188.91000366210938,5268000
+2018-06-25,188.6300048828125,188.8300018310547,185.17999267578125,186.72999572753906,186.72999572753906,6062400
+2018-06-26,186.52000427246094,187.6199951171875,185.77999877929688,186.44000244140625,186.44000244140625,4324600
+2018-06-27,186.5,187.88999938964844,184.75,184.91000366210938,184.91000366210938,4451600
+2018-06-28,185.42999267578125,187.94000244140625,185.16000366210938,187.08999633789062,187.08999633789062,4218500
+2018-06-29,188.4600067138672,189.27999877929688,186.2899932861328,186.64999389648438,186.64999389648438,5185700
+2018-07-02,186.08999633789062,188.10000610351562,185.97000122070312,187.8300018310547,187.8300018310547,3521000
+2018-07-03,188.4600067138672,188.72999572753906,185.72000122070312,186.02000427246094,186.02000427246094,2031200
+2018-07-05,187.07000732421875,187.6300048828125,186.22999572753906,187.5,187.5,3310200
+2018-07-06,187.5,188.69000244140625,186.52000427246094,187.55999755859375,187.55999755859375,2818800
+2018-07-09,188.11000061035156,189.82000732421875,187.82000732421875,189.63999938964844,189.63999938964844,3504700
+2018-07-10,189.75,190.6199951171875,189.14999389648438,189.89999389648438,189.89999389648438,2685500
+2018-07-11,188.72999572753906,190.63999938964844,188.55999755859375,189.91000366210938,189.91000366210938,3343100
+2018-07-12,190.89999389648438,190.99000549316406,188.91000366210938,189.9600067138672,189.9600067138672,3040600
+2018-07-13,189.77000427246094,191.2899932861328,189.1300048828125,190.9600067138672,190.9600067138672,2693700
+2018-07-16,190.6999969482422,192.22999572753906,190.6999969482422,192.0,192.0,2626700
+2018-07-17,192.0,192.19000244140625,190.27000427246094,190.41000366210938,190.41000366210938,3725000
+2018-07-18,195.5,201.39999389648438,195.35000610351562,200.44000244140625,200.44000244140625,10469600
+2018-07-19,200.35000610351562,200.9600067138672,197.3000030517578,197.49000549316406,197.49000549316406,4670800
+2018-07-20,197.0,197.66000366210938,196.4600067138672,196.77999877929688,196.77999877929688,4073900
+2018-07-23,196.25,198.8699951171875,196.1999969482422,197.85000610351562,197.85000610351562,3587600
+2018-07-24,198.4499969482422,199.9600067138672,198.22000122070312,198.4600067138672,198.4600067138672,3346600
+2018-07-25,198.2100067138672,198.2100067138672,196.80999755859375,197.61000061035156,197.61000061035156,3743100
+2018-07-26,198.27000427246094,198.99000549316406,197.27999877929688,197.4600067138672,197.4600067138672,3766100
+2018-07-27,198.0,198.89999389648438,197.17999267578125,197.9499969482422,197.9499969482422,3939400
+2018-07-30,197.8000030517578,199.91000366210938,197.8000030517578,199.08999633789062,199.08999633789062,3988300
+2018-07-31,199.0,199.5399932861328,197.05999755859375,197.8699951171875,197.8699951171875,4911700
+2018-08-01,198.8000030517578,199.6999969482422,197.32000732421875,197.85000610351562,197.85000610351562,4004600
+2018-08-02,197.1999969482422,198.75999450683594,196.77000427246094,198.05999755859375,198.05999755859375,3269900
+2018-08-03,198.5,200.4199981689453,198.1199951171875,200.24000549316406,200.24000549316406,5028000
+2018-08-06,204.88999938964844,208.11000061035156,204.6199951171875,206.05999755859375,206.05999755859375,6673100
+2018-08-07,207.5,209.94000244140625,207.14999389648438,208.72000122070312,208.72000122070312,6160100
+2018-08-08,208.80999755859375,209.7100067138672,208.42999267578125,208.94000244140625,208.94000244140625,3869000
+2018-08-09,209.0,209.64999389648438,208.72000122070312,209.10000610351562,209.10000610351562,4685700
+2018-08-10,207.3000030517578,207.77000427246094,205.58999633789062,206.6300048828125,206.6300048828125,4383100
+2018-08-13,206.6300048828125,207.00999450683594,205.0399932861328,205.1699981689453,205.1699981689453,3837900
+2018-08-14,205.3000030517578,206.47999572753906,204.89999389648438,205.8300018310547,205.8300018310547,2774500
+2018-08-15,205.00999450683594,205.49000549316406,203.57000732421875,204.5,204.5,3547200
+2018-08-16,205.38999938964844,207.6199951171875,204.60000610351562,207.55999755859375,207.55999755859375,3576500
+2018-08-17,207.57000732421875,208.47000122070312,206.9199981689453,208.13999938964844,208.13999938964844,2749900
+2018-08-20,208.42999267578125,209.5399932861328,207.8300018310547,208.4600067138672,208.4600067138672,2527300
+2018-08-21,208.80999755859375,209.35000610351562,208.10000610351562,208.49000549316406,208.49000549316406,2665300
+2018-08-22,207.6300048828125,207.97000122070312,206.9600067138672,207.3300018310547,207.3300018310547,2454600
+2018-08-23,207.5800018310547,207.7899932861328,206.66000366210938,207.24000549316406,207.24000549316406,2363000
+2018-08-24,207.75,208.16000366210938,207.3300018310547,207.97999572753906,207.97999572753906,2415700
+2018-08-27,208.55999755859375,210.75,208.52000427246094,210.50999450683594,210.50999450683594,3166700
+2018-08-28,210.8800048828125,211.1999969482422,210.00999450683594,210.77000427246094,210.77000427246094,2885200
+2018-08-29,211.0,211.32000732421875,210.17999267578125,211.27000427246094,211.27000427246094,3176900
+2018-08-30,211.0800018310547,211.3000030517578,209.6699981689453,209.75,209.75,4737900
+2018-08-31,210.0,210.3000030517578,208.10000610351562,208.72000122070312,208.72000122070312,4526200
+2018-09-04,209.2100067138672,210.10000610351562,208.0399932861328,210.0500030517578,210.0500030517578,2775800
+2018-09-05,209.80999755859375,212.4600067138672,209.49000549316406,212.25999450683594,212.25999450683594,3708900
+2018-09-06,211.60000610351562,213.39999389648438,211.57000732421875,212.8800048828125,212.8800048828125,3601800
+2018-09-07,212.5,214.47000122070312,212.5,214.0399932861328,214.0399932861328,4050100
+2018-09-10,215.0,216.27000427246094,214.4199981689453,215.11000061035156,215.11000061035156,4137200
+2018-09-11,214.0399932861328,215.8699951171875,212.75999450683594,215.10000610351562,215.10000610351562,3601500
+2018-09-12,214.5399932861328,215.42999267578125,214.14999389648438,214.58999633789062,214.58999633789062,3463200
+2018-09-13,215.02000427246094,215.4199981689453,214.1699981689453,214.88999938964844,214.88999938964844,4071600
+2018-09-14,215.5,216.50999450683594,215.3000030517578,216.3699951171875,216.3699951171875,3279000
+2018-09-17,216.99000549316406,217.1300048828125,215.72999572753906,216.2899932861328,216.2899932861328,3076900
+2018-09-18,216.3000030517578,218.5,216.3000030517578,218.3000030517578,218.3000030517578,3576600
+2018-09-19,218.22000122070312,221.32000732421875,217.8000030517578,220.9499969482422,220.9499969482422,4288000
+2018-09-20,221.77999877929688,223.0,221.3000030517578,221.67999267578125,221.67999267578125,5340200
+2018-09-21,222.1300048828125,222.69000244140625,220.1300048828125,220.52000427246094,220.52000427246094,13363200
+2018-09-24,220.47999572753906,220.67999267578125,217.91000366210938,218.1300048828125,218.1300048828125,4539500
+2018-09-25,218.42999267578125,218.97999572753906,217.41000366210938,218.0500030517578,218.0500030517578,3280300
+2018-09-26,218.0500030517578,218.4199981689453,215.77000427246094,216.11000061035156,216.11000061035156,4122100
+2018-09-27,216.74000549316406,217.67999267578125,215.22999572753906,216.6999969482422,216.6999969482422,3053500
+2018-09-28,216.3800048828125,216.3800048828125,213.86000061035156,214.11000061035156,214.11000061035156,4482500
+2018-10-01,215.9199981689453,216.13999938964844,213.94000244140625,214.77999877929688,214.77999877929688,2993000
+2018-10-02,214.42999267578125,215.5399932861328,214.0399932861328,215.2899932861328,215.2899932861328,2934800
+2018-10-03,215.75,217.77999877929688,215.5,216.39999389648438,216.39999389648438,3275100
+2018-10-04,216.42999267578125,219.0,216.36000061035156,218.97000122070312,218.97000122070312,4428500
+2018-10-05,219.6999969482422,220.39999389648438,218.69000244140625,219.4600067138672,219.4600067138672,4075700
+2018-10-08,219.16000366210938,222.75999450683594,219.02000427246094,222.05999755859375,222.05999755859375,5641200
+2018-10-09,221.85000610351562,223.94000244140625,221.00999450683594,223.75999450683594,223.75999450683594,4516500
+2018-10-10,224.0,224.07000732421875,212.5399932861328,213.10000610351562,213.10000610351562,7922100
+2018-10-11,209.89999389648438,211.08999633789062,203.27999877929688,205.19000244140625,205.19000244140625,8322700
+2018-10-12,210.0399932861328,210.60000610351562,204.0,206.8000030517578,206.8000030517578,5734700
+2018-10-15,207.4600067138672,207.4600067138672,204.6699981689453,205.02999877929688,205.02999877929688,4541100
+2018-10-16,206.66000366210938,210.77999877929688,205.9199981689453,209.8300018310547,209.8300018310547,4776200
+2018-10-17,209.8300018310547,211.6699981689453,207.30999755859375,210.52000427246094,210.52000427246094,3807800
+2018-10-18,210.0,211.27000427246094,207.32000732421875,208.6999969482422,208.6999969482422,3144900
+2018-10-19,208.49000549316406,210.75,207.8000030517578,209.8300018310547,209.8300018310547,4814500
+2018-10-22,210.77000427246094,210.77000427246094,206.02999877929688,206.19000244140625,206.19000244140625,3252400
+2018-10-23,203.10000610351562,205.25,201.8800048828125,204.0,204.0,4705700
+2018-10-24,202.77000427246094,203.69000244140625,199.57000732421875,199.80999755859375,199.80999755859375,4705900
+2018-10-25,200.72999572753906,203.42999267578125,200.13999938964844,201.97999572753906,201.97999572753906,4571900
+2018-10-26,199.00999450683594,200.69000244140625,197.2899932861328,198.49000549316406,198.49000549316406,6734600
+2018-10-29,201.22999572753906,203.61000061035156,197.92999267578125,200.0399932861328,200.0399932861328,4936400
+2018-10-30,199.64999389648438,203.75999450683594,198.6999969482422,203.35000610351562,203.35000610351562,6054300
+2018-10-31,205.2100067138672,208.07000732421875,204.5,205.27999877929688,205.27999877929688,5663000
+2018-11-01,205.60000610351562,206.27999877929688,204.32000732421875,205.86000061035156,205.86000061035156,3895100
+2018-11-02,207.5,208.7100067138672,203.38999938964844,206.57000732421875,206.57000732421875,5060000
+2018-11-05,213.50999450683594,217.50999450683594,212.9600067138672,216.24000549316406,216.24000549316406,7667600
+2018-11-06,216.75,218.74000549316406,216.4600067138672,218.50999450683594,218.50999450683594,3879800
+2018-11-07,219.99000549316406,221.5500030517578,217.55999755859375,221.24000549316406,221.24000549316406,4741900
+2018-11-08,221.24000549316406,223.52000427246094,220.5500030517578,222.4199981689453,222.4199981689453,4166000
+2018-11-09,221.6699981689453,221.99000549316406,218.3000030517578,219.6300048828125,219.6300048828125,3971700
+2018-11-12,219.9600067138672,220.19000244140625,215.0,215.4199981689453,215.4199981689453,3355200
+2018-11-13,215.61000061035156,219.14999389648438,215.17999267578125,217.9199981689453,217.9199981689453,4089600
+2018-11-14,219.5,220.72000122070312,213.8000030517578,216.02999877929688,216.02999877929688,4409100
+2018-11-15,214.8300018310547,217.57000732421875,212.13999938964844,217.3800048828125,217.3800048828125,4258800
+2018-11-16,217.0,220.5,215.4600067138672,218.41000366210938,218.41000366210938,4347900
+2018-11-19,218.27999877929688,218.72999572753906,215.25999450683594,217.94000244140625,217.94000244140625,4321000
+2018-11-20,215.30999755859375,215.99000549316406,210.4199981689453,210.7100067138672,210.7100067138672,7680900
+2018-11-21,211.3000030517578,213.74000549316406,210.52999877929688,210.86000061035156,210.86000061035156,2840700
+2018-11-23,209.25,209.99000549316406,207.02999877929688,207.07000732421875,207.07000732421875,2274000
+2018-11-26,209.3000030517578,211.0,208.63999938964844,210.6300048828125,210.6300048828125,3973900
+2018-11-27,209.82000732421875,212.83999633789062,209.50999450683594,212.52999877929688,212.52999877929688,4050600
+2018-11-28,213.0,217.63999938964844,212.44000244140625,217.5,217.5,4013400
+2018-11-29,215.85000610351562,219.3800048828125,215.8000030517578,217.6999969482422,217.6999969482422,3960900
+2018-11-30,217.22999572753906,219.0800018310547,216.92999267578125,218.24000549316406,218.24000549316406,5153200
+2018-12-03,221.97999572753906,223.58999633789062,218.9499969482422,220.80999755859375,220.80999755859375,5153200
+2018-12-04,220.1300048828125,220.27999877929688,209.7100067138672,210.1199951171875,210.1199951171875,7689800
+2018-12-06,207.0500030517578,208.1199951171875,202.9199981689453,207.9600067138672,207.9600067138672,8386700
+2018-12-07,208.13999938964844,210.85000610351562,203.57000732421875,204.8800048828125,204.8800048828125,5483500
+2018-12-10,204.10000610351562,204.74000549316406,198.49000549316406,203.25999450683594,203.25999450683594,5593700
+2018-12-11,206.1199951171875,206.88999938964844,200.50999450683594,202.27999877929688,202.27999877929688,4483700
+2018-12-12,205.0,205.58999633789062,202.27999877929688,202.47999572753906,202.47999572753906,4164200
+2018-12-13,202.0,203.55999755859375,201.50999450683594,202.4199981689453,202.4199981689453,4508000
+2018-12-14,200.9600067138672,201.75,199.5800018310547,200.0,200.0,4995200
+2018-12-17,199.77000427246094,202.1999969482422,197.10000610351562,197.9199981689453,197.9199981689453,5991600
+2018-12-18,199.64999389648438,200.33999633789062,194.44000244140625,196.52000427246094,196.52000427246094,6593100
+2018-12-19,196.50999450683594,201.30999755859375,193.3300018310547,195.1699981689453,195.1699981689453,6278800
+2018-12-20,194.00999450683594,195.3699951171875,191.11000061035156,193.5800018310547,193.5800018310547,8976100
+2018-12-21,192.22000122070312,197.8000030517578,191.57000732421875,192.10000610351562,192.10000610351562,14907700
+2018-12-24,190.6999969482422,191.63999938964844,187.11000061035156,187.75999450683594,187.75999450683594,5020600
+2018-12-26,188.64999389648438,197.92999267578125,186.10000610351562,197.57000732421875,197.57000732421875,7158200
+2018-12-27,195.60000610351562,200.1199951171875,191.89999389648438,200.1199951171875,200.1199951171875,7386800
+2018-12-28,200.72000122070312,204.74000549316406,200.1999969482422,202.0800018310547,202.0800018310547,5420600
+2018-12-31,204.22999572753906,205.00999450683594,201.0,204.17999267578125,204.17999267578125,5451900
+2019-01-02,201.72999572753906,204.39999389648438,201.14999389648438,202.8000030517578,202.8000030517578,4802100
+2019-01-03,199.97000122070312,200.22000122070312,191.0399932861328,191.66000366210938,191.66000366210938,8540600
+2019-01-04,194.85000610351562,196.69000244140625,193.8800048828125,195.1999969482422,195.1999969482422,6611200
+2019-01-07,196.38999938964844,198.27999877929688,195.3699951171875,196.91000366210938,196.91000366210938,5423000
+2019-01-08,198.99000549316406,199.0800018310547,194.66000366210938,196.30999755859375,196.30999755859375,4476800
+2019-01-09,197.3000030517578,197.67999267578125,194.9499969482422,196.3699951171875,196.3699951171875,3607500
+2019-01-10,195.50999450683594,197.89999389648438,194.9600067138672,196.5800018310547,196.5800018310547,3627700
+2019-01-11,195.66000366210938,196.64999389648438,194.5,196.2899932861328,196.2899932861328,3535200
+2019-01-14,194.77999877929688,196.44000244140625,194.4600067138672,195.77999877929688,195.77999877929688,3954300
+2019-01-15,195.7899932861328,197.25,195.1999969482422,196.94000244140625,196.94000244140625,3206700
+2019-01-16,197.63999938964844,199.57000732421875,197.24000549316406,198.41000366210938,198.41000366210938,5069600
+2019-01-17,197.6999969482422,199.41000366210938,196.4600067138672,198.77999877929688,198.77999877929688,4161000
+2019-01-18,200.6999969482422,204.72999572753906,200.24000549316406,204.47999572753906,204.47999572753906,5941200
+2019-01-22,203.52000427246094,204.9600067138672,199.13999938964844,200.72000122070312,200.72000122070312,5397700
+2019-01-23,200.72000122070312,201.30999755859375,198.5,201.14999389648438,201.14999389648438,3705400
+2019-01-24,199.75,201.60000610351562,199.75,201.02000427246094,201.02000427246094,4074800
+2019-01-25,203.0500030517578,204.74000549316406,201.02000427246094,202.75,202.75,3823300
+2019-01-28,201.49000549316406,201.75,199.80999755859375,200.9499969482422,200.9499969482422,3718000
+2019-01-29,200.9199981689453,202.14999389648438,200.5,202.0500030517578,202.0500030517578,2815400
+2019-01-30,203.30999755859375,207.58999633789062,203.0500030517578,205.9600067138672,205.9600067138672,4519900
+2019-01-31,204.67999267578125,208.00999450683594,203.63999938964844,205.5399932861328,205.5399932861328,8676200
+2019-02-01,206.52000427246094,209.3000030517578,206.1999969482422,209.19000244140625,209.19000244140625,5992600
+2019-02-04,209.16000366210938,209.39999389648438,207.0500030517578,208.52000427246094,208.52000427246094,3730900
+2019-02-05,209.10000610351562,209.16000366210938,206.52999877929688,207.82000732421875,207.82000732421875,4243700
+2019-02-06,207.24000549316406,207.24000549316406,205.10000610351562,206.00999450683594,206.00999450683594,3708800
+2019-02-07,204.52999877929688,204.99000549316406,200.57000732421875,201.72999572753906,201.72999572753906,4908700
+2019-02-08,200.82000732421875,201.1999969482422,198.2100067138672,200.9199981689453,200.9199981689453,4666700
+2019-02-11,201.69000244140625,203.3300018310547,201.32000732421875,203.0500030517578,203.0500030517578,3600100
+2019-02-12,204.94000244140625,206.6699981689453,204.8699951171875,206.14999389648438,206.14999389648438,3517900
+2019-02-13,206.9600067138672,208.0800018310547,205.41000366210938,205.8000030517578,205.8000030517578,3326900
+2019-02-14,204.63999938964844,204.63999938964844,201.60000610351562,202.77999877929688,202.77999877929688,3627300
+2019-02-15,204.86000061035156,205.7899932861328,204.07000732421875,205.2899932861328,205.2899932861328,5044700
+2019-02-19,205.10000610351562,206.32000732421875,204.67999267578125,205.69000244140625,205.69000244140625,3204000
+2019-02-20,205.77999877929688,206.9199981689453,204.94000244140625,206.16000366210938,206.16000366210938,3309300
+2019-02-21,206.27000427246094,206.86000061035156,204.35000610351562,205.3300018310547,205.3300018310547,3661400
+2019-02-22,204.25,204.58999633789062,199.9199981689453,201.91000366210938,201.91000366210938,5575000
+2019-02-25,201.6999969482422,205.0,201.22000122070312,202.30999755859375,202.30999755859375,5146500
+2019-02-26,202.39999389648438,202.64999389648438,201.3000030517578,201.89999389648438,201.89999389648438,4892500
+2019-02-27,201.72000122070312,202.3000030517578,201.25,202.2899932861328,202.2899932861328,4247200
+2019-02-28,202.67999267578125,202.94000244140625,201.11000061035156,201.3000030517578,201.3000030517578,3619000
+2019-03-01,203.14999389648438,203.83999633789062,201.83999633789062,203.1300048828125,203.1300048828125,3529400
+2019-03-04,203.08999633789062,204.8699951171875,200.5800018310547,201.80999755859375,201.80999755859375,4640300
+2019-03-05,201.75999450683594,202.0,200.5800018310547,201.47000122070312,201.47000122070312,5268400
+2019-03-06,201.61000061035156,202.3000030517578,200.57000732421875,200.6699981689453,200.6699981689453,3216600
+2019-03-07,200.5800018310547,200.5800018310547,197.99000549316406,199.3000030517578,199.3000030517578,5105700
+2019-03-08,197.91000366210938,198.94000244140625,197.02999877929688,198.6999969482422,198.6999969482422,3755200
+2019-03-11,199.6199951171875,202.3000030517578,199.47000122070312,202.08999633789062,202.08999633789062,3999300
+2019-03-12,202.66000366210938,203.72999572753906,202.22999572753906,202.5,202.5,3756100
+2019-03-13,203.0,205.36000061035156,202.66000366210938,204.05999755859375,204.05999755859375,3693600
+2019-03-14,203.25999450683594,204.36000061035156,202.67999267578125,203.3800048828125,203.3800048828125,3084200
+2019-03-15,204.0800018310547,206.16000366210938,203.86000061035156,204.30999755859375,204.30999755859375,7738700
+2019-03-18,204.6699981689453,206.9499969482422,204.6699981689453,206.67999267578125,206.67999267578125,3964600
+2019-03-19,207.75,207.75,204.55999755859375,205.14999389648438,205.14999389648438,3881500
+2019-03-20,205.42999267578125,205.4499969482422,202.97999572753906,203.27000427246094,203.27000427246094,4053100
+2019-03-21,202.9199981689453,204.6999969482422,201.91000366210938,204.42999267578125,204.42999267578125,4182300
+2019-03-22,203.27999877929688,204.00999450683594,200.05999755859375,200.5500030517578,200.5500030517578,5872400
+2019-03-25,200.8300018310547,201.97999572753906,198.1999969482422,199.44000244140625,199.44000244140625,4113100
+2019-03-26,200.8300018310547,201.32000732421875,198.6999969482422,200.6199951171875,200.6199951171875,3737800
+2019-03-27,200.72000122070312,201.1999969482422,198.22999572753906,199.2100067138672,199.2100067138672,3619200
+2019-03-28,199.39999389648438,200.75,198.39999389648438,200.66000366210938,200.66000366210938,3233600
+2019-03-29,201.33999633789062,201.6999969482422,200.02999877929688,200.88999938964844,200.88999938964844,4619400
+2019-04-01,202.16000366210938,205.3000030517578,202.0,205.0,205.0,4671600
+2019-04-02,204.91000366210938,205.42999267578125,203.58999633789062,203.8800048828125,203.8800048828125,2599500
+2019-04-03,205.4600067138672,205.6999969482422,202.89999389648438,203.6699981689453,203.6699981689453,2864500
+2019-04-04,203.25999450683594,204.94000244140625,202.7899932861328,204.10000610351562,204.10000610351562,2436500
+2019-04-05,204.1199951171875,205.52999877929688,203.10000610351562,205.3300018310547,205.3300018310547,3363500
+2019-04-08,205.13999938964844,205.63999938964844,203.97000122070312,205.25,205.25,2624000
+2019-04-09,204.83999633789062,204.97000122070312,203.58999633789062,204.9199981689453,204.9199981689453,2589700
+2019-04-10,205.1199951171875,205.22999572753906,203.60000610351562,204.52000427246094,204.52000427246094,2632200
+2019-04-11,204.75999450683594,207.08999633789062,204.27000427246094,206.6699981689453,206.6699981689453,2988300
+2019-04-12,208.0800018310547,211.6699981689453,207.5800018310547,210.55999755859375,210.55999755859375,4778900
+2019-04-15,210.52000427246094,210.5500030517578,207.75999450683594,209.74000549316406,209.74000549316406,2587500
+2019-04-16,210.14999389648438,211.83999633789062,210.0,211.8000030517578,211.8000030517578,2644800
+2019-04-17,212.38999938964844,212.49000549316406,209.67999267578125,210.3699951171875,210.3699951171875,2883000
+2019-04-18,210.9600067138672,211.42999267578125,209.72999572753906,209.99000549316406,209.99000549316406,2590900
+2019-04-22,209.5,210.3699951171875,208.8800048828125,209.49000549316406,209.49000549316406,1929100
+2019-04-23,209.5,211.8800048828125,208.88999938964844,211.61000061035156,211.61000061035156,3475400
+2019-04-24,211.5500030517578,212.02000427246094,210.22999572753906,210.57000732421875,210.57000732421875,3208500
+2019-04-25,209.6199951171875,212.6699981689453,209.33999633789062,211.9499969482422,211.9499969482422,3152100
+2019-04-26,211.85000610351562,214.22000122070312,211.80999755859375,214.22000122070312,214.22000122070312,3155400
+2019-04-29,214.9199981689453,217.22000122070312,214.60000610351562,216.5800018310547,216.5800018310547,3467600
+2019-04-30,217.32000732421875,217.32000732421875,214.6999969482422,216.7100067138672,216.7100067138672,3611100
+2019-05-01,217.22000122070312,218.7899932861328,216.49000549316406,216.7100067138672,216.7100067138672,3769200
+2019-05-02,217.19000244140625,217.6999969482422,215.1699981689453,215.92999267578125,215.92999267578125,2646700
+2019-05-03,217.13999938964844,219.16000366210938,216.8699951171875,218.60000610351562,218.60000610351562,3382600
+2019-05-06,214.69000244140625,215.50999450683594,211.5399932861328,213.16000366210938,213.16000366210938,5657200
+2019-05-07,211.33999633789062,211.60000610351562,207.41000366210938,209.42999267578125,209.42999267578125,5266700
+2019-05-08,208.25999450683594,211.72000122070312,207.60000610351562,209.2899932861328,209.2899932861328,3838200
+2019-05-09,207.33999633789062,208.9199981689453,204.38999938964844,208.55999755859375,208.55999755859375,4251300
+2019-05-10,207.88999938964844,209.2899932861328,204.30999755859375,209.02000427246094,209.02000427246094,4075700
+2019-05-13,204.9600067138672,205.91000366210938,204.3000030517578,205.00999450683594,205.00999450683594,5185800
+2019-05-14,205.6699981689453,206.82000732421875,203.4499969482422,203.69000244140625,203.69000244140625,4005200
+2019-05-15,202.7899932861328,204.1300048828125,201.38999938964844,202.97999572753906,202.97999572753906,4024300
+2019-05-16,203.89999389648438,206.66000366210938,203.89999389648438,204.6300048828125,204.6300048828125,3074000
+2019-05-17,203.0,205.4600067138672,202.4499969482422,203.27000427246094,203.27000427246094,4614600
+2019-05-20,202.63999938964844,203.17999267578125,201.75,202.72999572753906,202.72999572753906,2645300
+2019-05-21,203.16000366210938,203.99000549316406,202.5,203.36000061035156,203.36000061035156,2664400
+2019-05-22,202.72000122070312,203.49000549316406,201.6999969482422,202.60000610351562,202.60000610351562,2775700
+2019-05-23,200.8000030517578,202.17999267578125,199.32000732421875,201.3000030517578,201.3000030517578,4737400
+2019-05-24,202.1199951171875,202.1199951171875,200.7899932861328,201.69000244140625,201.69000244140625,3314300
+2019-05-28,202.0500030517578,202.41000366210938,199.52000427246094,199.6999969482422,199.6999969482422,6914900
+2019-05-29,198.9499969482422,199.49000549316406,197.33999633789062,198.52000427246094,198.52000427246094,4625700
+2019-05-30,199.05999755859375,200.2100067138672,198.75999450683594,199.74000549316406,199.74000549316406,3646300
+2019-05-31,198.32000732421875,198.8300018310547,197.0800018310547,197.4199981689453,197.4199981689453,3685200
+2019-06-03,197.6199951171875,198.9199981689453,196.88999938964844,198.55999755859375,198.55999755859375,3979000
+2019-06-04,200.6300048828125,201.64999389648438,199.57000732421875,201.58999633789062,201.58999633789062,4112600
+2019-06-05,202.3800048828125,203.35000610351562,200.91000366210938,203.3000030517578,203.3000030517578,3210600
+2019-06-06,202.89999389648438,205.38999938964844,202.5399932861328,204.77000427246094,204.77000427246094,3005200
+2019-06-07,204.9499969482422,206.5399932861328,204.8000030517578,205.80999755859375,205.80999755859375,2672700
+2019-06-10,207.1199951171875,208.0800018310547,206.4600067138672,207.16000366210938,207.16000366210938,2865500
+2019-06-11,208.5,208.99000549316406,206.0,206.6300048828125,206.6300048828125,2545700
+2019-06-12,206.1999969482422,206.60000610351562,203.9199981689453,204.57000732421875,204.57000732421875,2835900
+2019-06-13,204.4600067138672,205.75999450683594,204.3000030517578,204.99000549316406,204.99000549316406,2257600
+2019-06-14,204.8699951171875,205.85000610351562,203.85000610351562,205.16000366210938,205.16000366210938,2512400
+2019-06-17,205.85000610351562,205.85000610351562,203.16000366210938,203.47999572753906,203.47999572753906,2820000
+2019-06-18,204.47000122070312,206.4600067138672,203.97999572753906,206.00999450683594,206.00999450683594,3670700
+2019-06-19,206.36000061035156,208.30999755859375,206.13999938964844,206.75,206.75,3320600
+2019-06-20,208.50999450683594,208.75,206.0399932861328,208.0399932861328,208.0399932861328,3836900
+2019-06-21,208.42999267578125,208.72000122070312,206.02999877929688,206.2100067138672,206.2100067138672,5994400
+2019-06-24,206.38999938964844,207.58999633789062,205.9600067138672,206.85000610351562,206.85000610351562,3164000
+2019-06-25,207.41000366210938,208.47999572753906,206.8000030517578,208.07000732421875,208.07000732421875,3727400
+2019-06-26,208.27999877929688,210.0,208.2100067138672,208.50999450683594,208.50999450683594,3937800
+2019-06-27,208.97000122070312,212.5399932861328,208.80999755859375,212.02000427246094,212.02000427246094,4182500
+2019-06-28,213.0,213.3300018310547,211.32000732421875,213.1699981689453,213.1699981689453,7472400
+2019-07-01,214.25,215.2100067138672,213.2100067138672,214.6199951171875,214.6199951171875,3462600
+2019-07-02,214.3800048828125,215.58999633789062,213.39999389648438,214.5399932861328,214.5399932861328,3054400
+2019-07-03,215.0,215.25,212.66000366210938,215.16000366210938,215.16000366210938,2489100
+2019-07-05,215.1300048828125,215.77000427246094,213.89999389648438,215.25,215.25,3324200
+2019-07-08,214.0,215.8000030517578,213.91000366210938,215.1300048828125,215.1300048828125,2978400
+2019-07-09,213.02000427246094,214.9199981689453,212.97000122070312,214.75,214.75,2687000
+2019-07-10,215.2100067138672,216.5800018310547,213.77000427246094,214.02999877929688,214.02999877929688,3705000
+2019-07-11,214.30999755859375,214.5500030517578,212.97999572753906,213.1699981689453,213.1699981689453,3119600
+2019-07-12,213.1999969482422,214.19000244140625,212.50999450683594,214.10000610351562,214.10000610351562,2360500
+2019-07-15,214.44000244140625,214.44000244140625,212.82000732421875,213.5399932861328,213.5399932861328,2715300
+2019-07-16,214.2899932861328,215.0399932861328,212.77999877929688,212.8800048828125,212.8800048828125,2709300
+2019-07-17,212.52000427246094,212.9600067138672,207.41000366210938,207.4499969482422,207.4499969482422,4324400
+2019-07-18,207.52000427246094,209.08999633789062,207.1199951171875,207.97999572753906,207.97999572753906,3610600
+2019-07-19,208.11000061035156,208.25,205.64999389648438,205.97000122070312,205.97000122070312,3513100
+2019-07-22,205.33999633789062,206.16000366210938,204.36000061035156,204.83999633789062,204.83999633789062,3083900
+2019-07-23,205.50999450683594,206.6300048828125,204.9199981689453,206.4600067138672,206.4600067138672,2846200
+2019-07-24,205.74000549316406,208.00999450683594,205.6300048828125,207.97000122070312,207.97000122070312,3105200
+2019-07-25,208.3699951171875,208.3699951171875,206.52999877929688,207.89999389648438,207.89999389648438,3022200
+2019-07-26,207.82000732421875,210.02999877929688,206.75,209.89999389648438,209.89999389648438,3654600
+2019-07-29,210.0,210.0,208.4199981689453,208.61000061035156,208.61000061035156,2834100
+2019-07-30,207.88999938964844,208.36000061035156,206.86000061035156,207.80999755859375,207.80999755859375,1977500
+2019-07-31,207.8000030517578,209.5,205.3000030517578,205.42999267578125,205.42999267578125,4631800
+2019-08-01,205.6300048828125,206.97999572753906,201.49000549316406,201.7100067138672,201.7100067138672,4823100
+2019-08-02,201.7899932861328,204.42999267578125,199.4199981689453,202.6699981689453,202.6699981689453,5695300
+2019-08-05,199.89999389648438,201.10000610351562,197.16000366210938,197.72999572753906,197.72999572753906,7606200
+2019-08-06,199.61000061035156,200.92999267578125,197.89999389648438,200.5500030517578,200.5500030517578,5500500
+2019-08-07,198.55999755859375,199.3000030517578,195.39999389648438,198.2100067138672,198.2100067138672,5325600
+2019-08-08,199.92999267578125,200.8699951171875,198.1199951171875,200.52000427246094,200.52000427246094,4143400
+2019-08-09,200.19000244140625,200.5500030517578,197.6699981689453,199.0500030517578,199.0500030517578,4334400
+2019-08-12,197.61000061035156,199.47000122070312,196.91000366210938,197.17999267578125,197.17999267578125,2538800
+2019-08-13,197.4600067138672,201.0,196.5,198.77999877929688,198.77999877929688,3913600
+2019-08-14,195.77999877929688,197.25,195.61000061035156,195.80999755859375,195.80999755859375,5838200
+2019-08-15,197.0800018310547,199.0399932861328,196.3800048828125,198.30999755859375,198.30999755859375,4642900
+2019-08-16,200.5,200.8800048828125,198.5500030517578,199.72000122070312,199.72000122070312,4786200
+2019-08-19,202.72000122070312,203.10000610351562,200.3800048828125,200.94000244140625,200.94000244140625,4216500
+2019-08-20,200.27000427246094,200.2899932861328,198.02000427246094,198.14999389648438,198.14999389648438,4043000
+2019-08-21,199.00999450683594,199.77000427246094,198.7100067138672,199.24000549316406,199.24000549316406,3531800
+2019-08-22,199.8000030517578,201.8699951171875,199.8000030517578,201.00999450683594,201.00999450683594,3214300
+2019-08-23,200.19000244140625,200.9199981689453,195.9600067138672,197.16000366210938,197.16000366210938,5946700
+2019-08-26,198.6999969482422,200.1999969482422,197.44000244140625,200.1999969482422,200.1999969482422,3094900
+2019-08-27,200.75999450683594,201.3000030517578,198.0399932861328,198.35000610351562,198.35000610351562,3069000
+2019-08-28,198.02000427246094,200.57000732421875,197.52999877929688,200.4499969482422,200.4499969482422,3404900
+2019-08-29,201.7100067138672,203.8000030517578,201.66000366210938,203.1999969482422,203.1999969482422,3328100
+2019-08-30,204.02000427246094,204.35000610351562,202.72999572753906,203.41000366210938,203.41000366210938,3632000
+2019-09-03,201.19000244140625,201.8300018310547,200.19000244140625,200.89999389648438,200.89999389648438,3637000
+2019-09-04,202.72999572753906,202.94000244140625,201.3000030517578,202.19000244140625,202.19000244140625,3209100
+2019-09-05,204.1300048828125,206.22000122070312,203.77000427246094,204.24000549316406,204.24000549316406,3968800
+2019-09-06,204.44000244140625,205.14999389648438,203.86000061035156,204.72999572753906,204.72999572753906,3409400
+2019-09-09,205.50999450683594,207.8000030517578,205.1999969482422,206.6199951171875,206.6199951171875,4565000
+2019-09-10,207.30999755859375,208.30999755859375,206.1300048828125,208.30999755859375,208.30999755859375,3878300
+2019-09-11,208.27000427246094,210.92999267578125,207.52999877929688,210.91000366210938,210.91000366210938,4437300
+2019-09-12,211.0,212.67999267578125,210.72000122070312,211.3699951171875,211.3699951171875,4598400
+2019-09-13,212.24000549316406,214.5800018310547,212.22000122070312,213.61000061035156,213.61000061035156,4244700
+2019-09-16,212.05999755859375,212.10000610351562,209.94000244140625,210.3300018310547,210.3300018310547,3472600
+2019-09-17,210.35000610351562,211.16000366210938,208.67999267578125,210.14999389648438,210.14999389648438,3862700
+2019-09-18,209.88999938964844,211.32000732421875,209.1199951171875,210.89999389648438,210.89999389648438,2732800
+2019-09-19,210.77999877929688,211.44000244140625,208.89999389648438,209.22000122070312,209.22000122070312,2735500
+2019-09-20,210.3699951171875,210.3699951171875,207.27000427246094,208.1199951171875,208.1199951171875,10700800
+2019-09-23,207.02000427246094,208.52999877929688,206.39999389648438,207.9600067138672,207.9600067138672,3075800
+2019-09-24,208.1699981689453,208.88999938964844,205.74000549316406,206.39999389648438,206.39999389648438,3709800
+2019-09-25,206.5,209.44000244140625,206.22999572753906,208.11000061035156,208.11000061035156,3291900
+2019-09-26,208.19000244140625,208.19000244140625,206.35000610351562,206.89999389648438,206.89999389648438,2823000
+2019-09-27,207.72999572753906,208.63999938964844,206.5399932861328,207.4499969482422,207.4499969482422,2843500
+2019-09-30,207.77000427246094,208.6999969482422,207.52999877929688,208.02000427246094,208.02000427246094,3167500
+2019-10-01,208.94000244140625,209.66000366210938,206.44000244140625,206.7100067138672,206.7100067138672,3511800
+2019-10-02,206.08999633789062,206.08999633789062,202.3800048828125,203.10000610351562,203.10000610351562,5938500
+2019-10-03,202.64999389648438,205.08999633789062,201.3300018310547,204.97999572753906,204.97999572753906,4307600
+2019-10-04,205.08999633789062,208.27999877929688,205.0500030517578,208.0800018310547,208.0800018310547,3571900
+2019-10-07,207.36000061035156,209.60000610351562,206.19000244140625,207.24000549316406,207.24000549316406,2720600
+2019-10-08,205.6199951171875,206.13999938964844,203.92999267578125,204.08999633789062,204.08999633789062,4185500
+2019-10-09,204.94000244140625,207.22999572753906,204.72999572753906,206.69000244140625,206.69000244140625,3206900
+2019-10-10,206.3699951171875,208.19000244140625,206.0800018310547,206.86000061035156,206.86000061035156,2979200
+2019-10-11,208.97000122070312,210.0800018310547,207.72999572753906,208.0800018310547,208.0800018310547,4408400
+2019-10-14,208.00999450683594,208.07000732421875,206.92999267578125,207.91000366210938,207.91000366210938,1902600
+2019-10-15,207.72999572753906,210.14999389648438,207.57000732421875,209.3800048828125,209.3800048828125,3055400
+2019-10-16,208.3699951171875,209.97000122070312,208.3699951171875,209.2899932861328,209.2899932861328,3233900
+2019-10-17,209.25999450683594,209.97999572753906,208.50999450683594,208.6199951171875,208.6199951171875,3575400
+2019-10-18,208.4499969482422,209.6199951171875,208.1999969482422,208.75999450683594,208.75999450683594,3581400
+2019-10-21,210.0,211.5399932861328,209.75999450683594,211.49000549316406,211.49000549316406,3337300
+2019-10-22,211.02999877929688,211.97000122070312,210.47000122070312,210.6199951171875,210.6199951171875,2716800
+2019-10-23,210.5,211.00999450683594,209.5399932861328,210.9600067138672,210.9600067138672,2413800
+2019-10-24,211.16000366210938,211.32000732421875,209.72000122070312,210.25999450683594,210.25999450683594,3147200
+2019-10-25,209.8699951171875,212.3300018310547,209.75,211.8000030517578,211.8000030517578,2539200
+2019-10-28,212.30999755859375,213.33999633789062,212.13999938964844,212.86000061035156,212.86000061035156,3521900
+2019-10-29,212.3800048828125,213.1699981689453,211.61000061035156,213.00999450683594,213.00999450683594,2630400
+2019-10-30,212.99000549316406,213.42999267578125,211.6699981689453,213.25,213.25,3296900
+2019-10-31,213.00999450683594,213.7100067138672,211.5399932861328,212.5800018310547,212.5800018310547,4305500
+2019-11-01,213.5500030517578,216.6300048828125,213.39999389648438,215.8300018310547,215.8300018310547,4777800
+2019-11-04,217.77000427246094,218.6199951171875,216.97999572753906,217.97999572753906,217.97999572753906,4149200
+2019-11-05,218.69000244140625,221.67999267578125,218.42999267578125,220.8800048828125,220.8800048828125,5321800
+2019-11-06,221.08999633789062,222.02999877929688,220.11000061035156,222.0,222.0,3662900
+2019-11-07,222.80999755859375,223.3699951171875,221.6699981689453,222.74000549316406,222.74000549316406,4394900
+2019-11-08,222.75,223.0,219.88999938964844,221.30999755859375,221.30999755859375,3346100
+2019-11-11,220.1999969482422,221.08999633789062,219.8699951171875,220.85000610351562,220.85000610351562,2380400
+2019-11-12,220.97999572753906,222.19000244140625,220.5399932861328,220.88999938964844,220.88999938964844,2657700
+2019-11-13,219.72000122070312,220.27000427246094,218.61000061035156,219.77000427246094,219.77000427246094,3190700
+2019-11-14,219.77000427246094,219.8699951171875,217.91000366210938,219.36000061035156,219.36000061035156,2831200
+2019-11-15,220.17999267578125,220.42999267578125,218.74000549316406,219.74000549316406,219.74000549316406,3477000
+2019-11-18,219.9499969482422,220.0500030517578,218.38999938964844,219.35000610351562,219.35000610351562,3894200
+2019-11-19,219.92999267578125,220.0,218.77999877929688,219.02999877929688,219.02999877929688,3378100
+2019-11-20,218.00999450683594,218.3699951171875,216.00999450683594,217.47999572753906,217.47999572753906,4966000
+2019-11-21,217.3000030517578,217.7100067138672,216.3000030517578,216.6300048828125,216.6300048828125,3707600
+2019-11-22,216.9600067138672,217.99000549316406,216.8000030517578,217.9600067138672,217.9600067138672,2392800
+2019-11-25,218.74000549316406,219.38999938964844,218.25999450683594,219.05999755859375,219.05999755859375,3648500
+2019-11-26,219.11000061035156,219.1999969482422,217.72000122070312,218.89999389648438,218.89999389648438,3717800
+2019-11-27,219.25,220.58999633789062,218.47999572753906,220.5,220.5,3945500
+2019-11-29,220.5,220.5800018310547,219.8300018310547,220.3000030517578,220.3000030517578,2256500
+2019-12-02,220.60000610351562,221.3800048828125,220.11000061035156,220.3300018310547,220.3300018310547,3888100
+2019-12-03,218.82000732421875,218.89999389648438,216.39999389648438,218.0800018310547,218.0800018310547,4480100
+2019-12-04,217.9499969482422,218.8800048828125,217.5399932861328,218.39999389648438,218.39999389648438,2667700
+2019-12-05,218.99000549316406,219.75,218.0500030517578,219.60000610351562,219.60000610351562,2319300
+2019-12-06,221.63999938964844,223.0,221.3300018310547,222.61000061035156,222.61000061035156,3447700
+2019-12-09,222.7100067138672,223.3000030517578,221.19000244140625,221.3800048828125,221.3800048828125,2601000
+2019-12-10,222.07000732421875,222.07000732421875,220.2100067138672,221.25999450683594,221.25999450683594,2688900
+2019-12-11,221.2100067138672,222.64999389648438,221.00999450683594,222.57000732421875,222.57000732421875,3546600
+2019-12-12,222.8800048828125,226.52000427246094,222.52999877929688,225.9199981689453,225.9199981689453,5121900
+2019-12-13,225.9199981689453,226.5,223.9600067138672,225.3699951171875,225.3699951171875,3160500
+2019-12-16,226.77000427246094,227.80999755859375,226.2899932861328,226.85000610351562,226.85000610351562,4278800
+2019-12-17,227.27000427246094,228.22999572753906,226.5500030517578,227.0500030517578,227.0500030517578,4867400
+2019-12-18,227.05999755859375,227.1999969482422,224.88999938964844,225.00999450683594,225.00999450683594,5962300
+2019-12-19,224.66000366210938,225.66000366210938,224.16000366210938,225.2100067138672,225.2100067138672,4432600
+2019-12-20,226.24000549316406,227.8000030517578,225.55999755859375,226.30999755859375,226.30999755859375,11572200
+2019-12-23,226.61000061035156,226.6699981689453,224.92999267578125,225.47999572753906,225.47999572753906,3504100
+2019-12-24,225.24000549316406,225.64999389648438,224.8800048828125,225.47000122070312,225.47000122070312,961100
+2019-12-26,225.9199981689453,226.50999450683594,225.63999938964844,226.4499969482422,226.4499969482422,1725700
+2019-12-27,226.86000061035156,226.97000122070312,225.57000732421875,226.13999938964844,226.13999938964844,2769400
+2019-12-30,226.13999938964844,226.60000610351562,224.6699981689453,225.75999450683594,225.75999450683594,2769700
+2019-12-31,226.16000366210938,226.72000122070312,225.13999938964844,226.5,226.5,3145200
+2020-01-02,227.50999450683594,228.38999938964844,226.7100067138672,228.38999938964844,228.38999938964844,3764000
+2020-01-03,225.69000244140625,227.42999267578125,225.47999572753906,226.17999267578125,226.17999267578125,3023900
+2020-01-06,224.99000549316406,227.1300048828125,224.6999969482422,226.99000549316406,226.99000549316406,4263000
+2020-01-07,227.25999450683594,227.25999450683594,225.44000244140625,225.9199981689453,225.9199981689453,3517000
+2020-01-08,226.02999877929688,227.83999633789062,225.8699951171875,225.99000549316406,225.99000549316406,3780300
+2020-01-09,226.9199981689453,228.85000610351562,226.9199981689453,228.64999389648438,228.64999389648438,3497300
+2020-01-10,228.5,228.52999877929688,226.58999633789062,226.6199951171875,226.6199951171875,2572900
+2020-01-13,227.0500030517578,228.47000122070312,226.1300048828125,228.4499969482422,228.4499969482422,3286700
+2020-01-14,227.85000610351562,228.38999938964844,226.8800048828125,227.1699981689453,227.1699981689453,3355400
+2020-01-15,226.8000030517578,228.63999938964844,226.77999877929688,228.35000610351562,228.35000610351562,2662500
+2020-01-16,229.33999633789062,230.02999877929688,228.52000427246094,229.72999572753906,229.72999572753906,3036400
+2020-01-17,230.1300048828125,231.61000061035156,229.5500030517578,230.1999969482422,230.1999969482422,6603800
+2020-01-21,229.85000610351562,231.1300048828125,227.9499969482422,228.6300048828125,228.6300048828125,5840700
+2020-01-22,229.0,230.3800048828125,228.41000366210938,229.5399932861328,229.5399932861328,3164300
+2020-01-23,229.42999267578125,229.77000427246094,227.35000610351562,229.3800048828125,229.3800048828125,4750000
+2020-01-24,229.39999389648438,229.41000366210938,226.0399932861328,226.86000061035156,226.86000061035156,4022500
+2020-01-27,223.6999969482422,223.89999389648438,221.11000061035156,222.4499969482422,222.4499969482422,5454000
+2020-01-28,223.44000244140625,225.35000610351562,223.16000366210938,224.02999877929688,224.02999877929688,3609300
+2020-01-29,224.75,226.39999389648438,224.30999755859375,224.5,224.5,2310400
+2020-01-30,223.11000061035156,228.0800018310547,222.47999572753906,227.8800048828125,227.8800048828125,3350900
+2020-01-31,226.49000549316406,226.97000122070312,223.42999267578125,224.42999267578125,224.42999267578125,3948200
+2020-02-03,225.47999572753906,226.32000732421875,223.0,223.47000122070312,223.47000122070312,3525000
+2020-02-04,226.14999389648438,226.94000244140625,224.7899932861328,225.0800018310547,225.0800018310547,3642600
+2020-02-05,226.91000366210938,228.67999267578125,226.75,228.64999389648438,228.64999389648438,3360500
+2020-02-06,229.55999755859375,230.0800018310547,228.52999877929688,229.61000061035156,229.61000061035156,2799400
+2020-02-07,228.07000732421875,228.6199951171875,226.6699981689453,227.3800048828125,227.3800048828125,2882800
+2020-02-10,227.1699981689453,227.75,225.1300048828125,227.11000061035156,227.11000061035156,2944600
+2020-02-11,228.58999633789062,228.58999633789062,227.02000427246094,227.3300018310547,227.3300018310547,2916400
+2020-02-12,227.60000610351562,228.83999633789062,226.91000366210938,227.44000244140625,227.44000244140625,3785200
+2020-02-13,226.52999877929688,227.39999389648438,226.10000610351562,226.47000122070312,226.47000122070312,2838500
+2020-02-14,226.49000549316406,227.13999938964844,225.52000427246094,226.8000030517578,226.8000030517578,2506200
+2020-02-18,226.38999938964844,227.3800048828125,225.27000427246094,226.77000427246094,226.77000427246094,3153000
+2020-02-19,227.67999267578125,229.7100067138672,226.92999267578125,229.24000549316406,229.24000549316406,3187000
+2020-02-20,229.75999450683594,229.7899932861328,227.14999389648438,228.1699981689453,228.1699981689453,3547700
+2020-02-21,227.52999877929688,230.07000732421875,226.97999572753906,229.3300018310547,229.3300018310547,4699100
+2020-02-24,221.30999755859375,223.94000244140625,220.27000427246094,221.69000244140625,221.69000244140625,7932400
+2020-02-25,222.1999969482422,223.24000549316406,216.75999450683594,218.0500030517578,218.0500030517578,8558600
+2020-02-26,219.64999389648438,220.6300048828125,215.94000244140625,216.05999755859375,216.05999755859375,6901700
+2020-02-27,212.89999389648438,214.3800048828125,207.27999877929688,207.6699981689453,207.6699981689453,10941800
+2020-02-28,201.9199981689453,206.44000244140625,199.67999267578125,206.33999633789062,206.33999633789062,15147200
+2020-03-02,207.25,218.8000030517578,204.42999267578125,217.6300048828125,217.6300048828125,10395800
+2020-03-03,217.38999938964844,218.14999389648438,206.1999969482422,208.80999755859375,208.80999755859375,10716100
+2020-03-04,212.13999938964844,218.33999633789062,209.25999450683594,217.86000061035156,217.86000061035156,7408700
+2020-03-05,212.5500030517578,212.75,207.00999450683594,208.9600067138672,208.9600067138672,8112700
+2020-03-06,203.47999572753906,207.41000366210938,202.35000610351562,205.97999572753906,205.97999572753906,9443500
+2020-03-09,195.0,198.47999572753906,192.25999450683594,193.1300048828125,193.1300048828125,13950500
+2020-03-10,201.35000610351562,202.86000061035156,195.0500030517578,202.72999572753906,202.72999572753906,10929200
+2020-03-11,197.32000732421875,198.1300048828125,192.8699951171875,194.63999938964844,194.63999938964844,9573900
+2020-03-12,183.60000610351562,187.6699981689453,175.0,175.97000122070312,175.97000122070312,22293800
+2020-03-13,187.4499969482422,196.5,178.41000366210938,196.39999389648438,196.39999389648438,14859100
+2020-03-16,174.0,188.3800048828125,173.6199951171875,177.77000427246094,177.77000427246094,14168600
+2020-03-17,181.8800048828125,187.80999755859375,177.0,187.60000610351562,187.60000610351562,15072400
+2020-03-18,177.2899932861328,181.38999938964844,167.0,172.44000244140625,172.44000244140625,16669300
+2020-03-19,170.2100067138672,176.17999267578125,166.0,174.67999267578125,174.67999267578125,12488100
+2020-03-20,176.3000030517578,177.17999267578125,167.2899932861328,170.05999755859375,170.05999755859375,15213600
+2020-03-23,165.3000030517578,166.69000244140625,159.5,162.1300048828125,162.1300048828125,16501500
+2020-03-24,170.91000366210938,179.13999938964844,169.52999877929688,178.1999969482422,178.1999969482422,14075100
+2020-03-25,180.00999450683594,189.07000732421875,175.1699981689453,180.47000122070312,180.47000122070312,13851200
+2020-03-26,181.2899932861328,184.9600067138672,179.58999633789062,183.89999389648438,183.89999389648438,14131400
+2020-03-27,178.5,184.24000549316406,176.72000122070312,179.66000366210938,179.66000366210938,10259500
+2020-03-30,180.0399932861328,184.11000061035156,178.0,183.17999267578125,183.17999267578125,7672600
+2020-03-31,182.0500030517578,186.1699981689453,180.57000732421875,182.8300018310547,182.8300018310547,8996800
+2020-04-01,176.17999267578125,178.6699981689453,174.19000244140625,175.9499969482422,175.9499969482422,8682700
+2020-04-02,175.0,180.30999755859375,174.22999572753906,179.72999572753906,179.72999572753906,7271900
+2020-04-03,178.58999633789062,180.22000122070312,175.44000244140625,178.33999633789062,178.33999633789062,6643700
+2020-04-06,184.61000061035156,186.41000366210938,180.49000549316406,185.24000549316406,185.24000549316406,9935500
+2020-04-07,191.99000549316406,192.0,184.89999389648438,185.25,185.25,8148200
+2020-04-08,187.5500030517578,191.4199981689453,185.13999938964844,191.00999450683594,191.00999450683594,6109900
+2020-04-09,194.0,197.22999572753906,191.4499969482422,193.83999633789062,193.83999633789062,10519600
+2020-04-13,193.85000610351562,193.85000610351562,186.0800018310547,188.77000427246094,188.77000427246094,7888600
+2020-04-14,193.32000732421875,194.16000366210938,190.82000732421875,192.94000244140625,192.94000244140625,7032000
+2020-04-15,188.55999755859375,189.58999633789062,187.47000122070312,188.57000732421875,188.57000732421875,6138300
+2020-04-16,188.89999389648438,188.99000549316406,185.8000030517578,187.9600067138672,187.9600067138672,6228200
+2020-04-17,192.88999938964844,192.89999389648438,189.02000427246094,191.1999969482422,191.1999969482422,8272200
+2020-04-20,188.72000122070312,189.35000610351562,187.3000030517578,188.75,188.75,6474700
+2020-04-21,184.1699981689453,185.77999877929688,183.27999877929688,183.47999572753906,183.47999572753906,5882500
+2020-04-22,186.4600067138672,187.3699951171875,185.33999633789062,186.5800018310547,186.5800018310547,5470000
+2020-04-23,186.99000549316406,187.35000610351562,184.5,185.6300048828125,185.6300048828125,6211900
+2020-04-24,187.0800018310547,187.27999877929688,184.4199981689453,186.52000427246094,186.52000427246094,5205500
+2020-04-27,187.77999877929688,189.3699951171875,186.35000610351562,187.4600067138672,187.4600067138672,6622400
+2020-04-28,190.5399932861328,191.0,187.0,187.1199951171875,187.1199951171875,6674600
+2020-04-29,190.63999938964844,192.67999267578125,188.92999267578125,189.61000061035156,189.61000061035156,7645000
+2020-04-30,188.3000030517578,189.8699951171875,186.7100067138672,187.36000061035156,187.36000061035156,8217800
+2020-05-01,185.2100067138672,185.88999938964844,181.63999938964844,182.6699981689453,182.6699981689453,7513700
+2020-05-04,179.77999877929688,180.36000061035156,176.33999633789062,177.9499969482422,177.9499969482422,9448600
+2020-05-05,180.0500030517578,180.22999572753906,175.92999267578125,176.02999877929688,176.02999877929688,9016300
+2020-05-06,176.94000244140625,177.0399932861328,172.33999633789062,172.3800048828125,172.3800048828125,9003000
+2020-05-07,173.39999389648438,175.3800048828125,173.0500030517578,173.47999572753906,173.47999572753906,6698000
+2020-05-08,176.7100067138672,177.25999450683594,174.27999877929688,176.8300018310547,176.8300018310547,5793600
+2020-05-11,175.22999572753906,175.9600067138672,173.61000061035156,174.63999938964844,174.63999938964844,9235700
+2020-05-12,175.1999969482422,175.7100067138672,172.72999572753906,172.80999755859375,172.80999755859375,6470900
+2020-05-13,172.0,172.61000061035156,169.44000244140625,170.57000732421875,170.57000732421875,10258900
+2020-05-14,168.8000030517578,171.39999389648438,167.0399932861328,170.92999267578125,170.92999267578125,7013600
+2020-05-15,169.82000732421875,170.66000366210938,168.52000427246094,169.25,169.25,5937500
+2020-05-18,174.0,176.8699951171875,172.30999755859375,175.4600067138672,175.4600067138672,7458900
+2020-05-19,174.1199951171875,174.8699951171875,172.33999633789062,172.49000549316406,172.49000549316406,5574800
+2020-05-20,174.61000061035156,176.8699951171875,174.2899932861328,176.02000427246094,176.02000427246094,5455600
+2020-05-21,175.74000549316406,176.64999389648438,174.47000122070312,174.94000244140625,174.94000244140625,4059900
+2020-05-22,174.86000061035156,175.1199951171875,173.2100067138672,174.92999267578125,174.92999267578125,3584800
+2020-05-26,179.99000549316406,181.69000244140625,178.67999267578125,180.33999633789062,180.33999633789062,7107600
+2020-05-27,184.6699981689453,185.97999572753906,183.8000030517578,185.77000427246094,185.77000427246094,7410500
+2020-05-28,187.24000549316406,187.27999877929688,183.9199981689453,185.10000610351562,185.10000610351562,6313100
+2020-05-29,183.0800018310547,185.8699951171875,182.52999877929688,185.5800018310547,185.5800018310547,10630200
+2020-06-01,185.52999877929688,185.7100067138672,183.19000244140625,183.83999633789062,183.83999633789062,5718800
+2020-06-02,183.99000549316406,186.44000244140625,183.99000549316406,185.94000244140625,185.94000244140625,5803000
+2020-06-03,188.75,191.6199951171875,187.80999755859375,190.82000732421875,190.82000732421875,6706700
+2020-06-04,190.41000366210938,192.11000061035156,189.69000244140625,192.0500030517578,192.0500030517578,5809800
+2020-06-05,197.8800048828125,201.49000549316406,196.22000122070312,200.66000366210938,200.66000366210938,10390400
+2020-06-08,202.33999633789062,203.3300018310547,199.55999755859375,201.55999755859375,201.55999755859375,6695100
+2020-06-09,197.14999389648438,198.7899932861328,195.8300018310547,196.07000732421875,196.07000732421875,7711800
+2020-06-10,195.85000610351562,196.33999633789062,191.3699951171875,191.50999450683594,191.50999450683594,7337400
+2020-06-11,185.0,186.92999267578125,177.92999267578125,178.02000427246094,178.02000427246094,15372400
+2020-06-12,184.02000427246094,184.02000427246094,178.22000122070312,181.2100067138672,181.2100067138672,9476800
+2020-06-15,177.0,181.77000427246094,176.0500030517578,181.5500030517578,181.5500030517578,8105200
+2020-06-16,186.5500030517578,186.6999969482422,179.75,182.3000030517578,182.3000030517578,9407600
+2020-06-17,183.02999877929688,183.14999389648438,180.11000061035156,180.86000061035156,180.86000061035156,6448500
+2020-06-18,179.89999389648438,181.36000061035156,179.0399932861328,180.72999572753906,180.72999572753906,4920900
+2020-06-19,183.5,183.8800048828125,179.00999450683594,179.72000122070312,179.72000122070312,8767900
+2020-06-22,179.5500030517578,181.8000030517578,178.8699951171875,180.1699981689453,180.1699981689453,5816900
+2020-06-23,181.8699951171875,182.38999938964844,180.39999389648438,181.00999450683594,181.00999450683594,6378100
+2020-06-24,179.61000061035156,179.64999389648438,177.25999450683594,177.52999877929688,177.52999877929688,8081200
+2020-06-25,176.5800018310547,179.72000122070312,176.05999755859375,178.85000610351562,178.85000610351562,6380000
+2020-06-26,176.7100067138672,178.6999969482422,174.6300048828125,175.3699951171875,175.3699951171875,14772100
+2020-06-29,175.89999389648438,177.22000122070312,175.3300018310547,177.19000244140625,177.19000244140625,5218200
+2020-06-30,176.75,179.1199951171875,176.50999450683594,178.50999450683594,178.50999450683594,6763800
+2020-07-01,178.41000366210938,180.4499969482422,177.33999633789062,177.99000549316406,177.99000549316406,4619800
+2020-07-02,180.4499969482422,180.94000244140625,178.24000549316406,178.8300018310547,178.8300018310547,5163100
+2020-07-06,183.10000610351562,183.52000427246094,181.58999633789062,182.72000122070312,182.72000122070312,6443300
+2020-07-07,182.02000427246094,182.49000549316406,180.60000610351562,181.14999389648438,181.14999389648438,4952100
+2020-07-08,180.4199981689453,182.30999755859375,179.77000427246094,181.1999969482422,181.1999969482422,5547800
+2020-07-09,181.7899932861328,181.8800048828125,177.77000427246094,178.8000030517578,178.8000030517578,5420600
+2020-07-10,178.25999450683594,182.9600067138672,178.08999633789062,182.89999389648438,182.89999389648438,5482300
+2020-07-13,183.80999755859375,185.82000732421875,183.30999755859375,184.1300048828125,184.1300048828125,7885600
+2020-07-14,182.4199981689453,190.0800018310547,182.4199981689453,189.7100067138672,189.7100067138672,14683400
+2020-07-15,192.63999938964844,193.0500030517578,188.75,190.55999755859375,190.55999755859375,7558200
+2020-07-16,188.32000732421875,191.92999267578125,188.32000732421875,191.00999450683594,191.00999450683594,4771300
+2020-07-17,191.77000427246094,192.1199951171875,190.47000122070312,190.75999450683594,190.75999450683594,5186800
+2020-07-20,190.02000427246094,191.22999572753906,189.47999572753906,190.47999572753906,190.47999572753906,4089400
+2020-07-21,190.39999389648438,193.4499969482422,190.39999389648438,192.27000427246094,192.27000427246094,5256300
+2020-07-22,191.77999877929688,192.24000549316406,190.6300048828125,192.10000610351562,192.10000610351562,4182700
+2020-07-23,191.7100067138672,193.38999938964844,191.47999572753906,193.25,193.25,6036800
+2020-07-24,193.25,196.27999877929688,193.0500030517578,194.52000427246094,194.52000427246094,5140800
+2020-07-27,193.8300018310547,193.99000549316406,191.77000427246094,192.13999938964844,192.13999938964844,4309100
+2020-07-28,190.89999389648438,194.4600067138672,190.61000061035156,194.1199951171875,194.1199951171875,4412300
+2020-07-29,194.02999877929688,196.6699981689453,193.72999572753906,196.41000366210938,196.41000366210938,4067300
+2020-07-30,193.42999267578125,194.57000732421875,192.25,194.3000030517578,194.3000030517578,4819600
+2020-07-31,195.05999755859375,196.0,193.3300018310547,195.77999877929688,195.77999877929688,5936500
+2020-08-03,197.27999877929688,200.67999267578125,196.0,199.25999450683594,199.25999450683594,6251000
+2020-08-04,198.97000122070312,200.30999755859375,198.11000061035156,200.24000549316406,200.24000549316406,3838800
+2020-08-05,201.44000244140625,204.69000244140625,201.0,203.6199951171875,203.6199951171875,5184500
+2020-08-06,203.0,205.38999938964844,202.6999969482422,205.02000427246094,205.02000427246094,3380700
+2020-08-07,204.1999969482422,209.75,204.0,209.47999572753906,209.47999572753906,6186000
+2020-08-10,211.33999633789062,212.9199981689453,209.39999389648438,212.5800018310547,212.5800018310547,6633800
+2020-08-11,214.74000549316406,215.60000610351562,212.24000549316406,212.66000366210938,212.66000366210938,5688200
+2020-08-12,213.10000610351562,214.38999938964844,212.30999755859375,213.24000549316406,213.24000549316406,4791900
+2020-08-13,212.92999267578125,213.3300018310547,211.66000366210938,211.97999572753906,211.97999572753906,4535600
+2020-08-14,211.0399932861328,211.97000122070312,210.25,210.9600067138672,210.9600067138672,3441500
+2020-08-17,210.0500030517578,210.82000732421875,206.33999633789062,206.77999877929688,206.77999877929688,5484400
+2020-08-18,206.9499969482422,209.75999450683594,206.8000030517578,208.3300018310547,208.3300018310547,3500100
+2020-08-19,209.19000244140625,210.2100067138672,206.66000366210938,207.2100067138672,207.2100067138672,5829000
+2020-08-20,205.1699981689453,206.7899932861328,204.50999450683594,206.1199951171875,206.1199951171875,4133800
+2020-08-21,205.52000427246094,208.39999389648438,205.52000427246094,207.42999267578125,207.42999267578125,4785300
+2020-08-24,209.22999572753906,213.3000030517578,208.91000366210938,212.61000061035156,212.61000061035156,5039500
+2020-08-25,213.55999755859375,214.0,212.85000610351562,213.35000610351562,213.35000610351562,3675900
+2020-08-26,212.97999572753906,215.8300018310547,212.3000030517578,214.66000366210938,214.66000366210938,4639000
+2020-08-27,214.99000549316406,217.97999572753906,214.75999450683594,216.8699951171875,216.8699951171875,4814200
+2020-08-28,217.50999450683594,218.80999755859375,215.72999572753906,218.5500030517578,218.5500030517578,4290400
+2020-08-31,218.6199951171875,219.4499969482422,217.64999389648438,218.0399932861328,218.0399932861328,6131900
+2020-09-01,216.9199981689453,218.58999633789062,216.6199951171875,218.5500030517578,218.5500030517578,4134300
+2020-09-02,218.1300048828125,222.08999633789062,218.1300048828125,221.67999267578125,221.67999267578125,5493900
+2020-09-03,222.0,223.24000549316406,216.42999267578125,218.14999389648438,218.14999389648438,7084700
+2020-09-04,219.9499969482422,221.47999572753906,215.05999755859375,218.32000732421875,218.32000732421875,6041400
+2020-09-08,217.27999877929688,219.19000244140625,215.33999633789062,217.8000030517578,217.8000030517578,7001200
+2020-09-09,218.9499969482422,221.6199951171875,218.52000427246094,219.6300048828125,219.6300048828125,5417000
+2020-09-10,220.5399932861328,220.67999267578125,217.14999389648438,217.8000030517578,217.8000030517578,3837300
+2020-09-11,218.0,219.27000427246094,216.9199981689453,217.92999267578125,217.92999267578125,3437100
+2020-09-14,219.0,221.32000732421875,218.3000030517578,219.94000244140625,219.94000244140625,4068800
+2020-09-15,220.0800018310547,221.57000732421875,218.4499969482422,218.94000244140625,218.94000244140625,3855800
+2020-09-16,220.27999877929688,222.25999450683594,219.19000244140625,219.58999633789062,219.58999633789062,5658400
+2020-09-17,218.4600067138672,218.67999267578125,216.5,218.0500030517578,218.0500030517578,6940800
+2020-09-18,219.0800018310547,221.00999450683594,217.8300018310547,218.2100067138672,218.2100067138672,11862200
+2020-09-21,214.0,215.4499969482422,208.72999572753906,213.02000427246094,213.02000427246094,8341400
+2020-09-22,212.5399932861328,214.75,211.6999969482422,214.16000366210938,214.16000366210938,5289400
+2020-09-23,213.94000244140625,214.8800048828125,209.3800048828125,209.61000061035156,209.61000061035156,4421200
+2020-09-24,209.13999938964844,210.22999572753906,206.5800018310547,208.72000122070312,208.72000122070312,3962000
+2020-09-25,207.0,211.11000061035156,206.82000732421875,210.4499969482422,210.4499969482422,3562400
+2020-09-28,213.22000122070312,215.47000122070312,212.02000427246094,213.5399932861328,213.5399932861328,5042800
+2020-09-29,213.58999633789062,213.58999633789062,210.24000549316406,210.44000244140625,210.44000244140625,4036900
+2020-09-30,211.11000061035156,213.6999969482422,210.75,212.94000244140625,212.94000244140625,5821800
+2020-10-01,214.3000030517578,214.38999938964844,210.6199951171875,212.02000427246094,212.02000427246094,4758500
+2020-10-02,209.83999633789062,213.67999267578125,209.52999877929688,211.17999267578125,211.17999267578125,4420000
+2020-10-05,213.08999633789062,213.89999389648438,212.0500030517578,212.36000061035156,212.36000061035156,3648500
+2020-10-06,212.64999389648438,213.47999572753906,209.64999389648438,210.25999450683594,210.25999450683594,5313600
+2020-10-07,212.3300018310547,214.6699981689453,211.36000061035156,213.2899932861328,213.2899932861328,3758500
+2020-10-08,214.38999938964844,215.69000244140625,213.44000244140625,215.14999389648438,215.14999389648438,3611100
+2020-10-09,215.8800048828125,216.2899932861328,214.16000366210938,215.67999267578125,215.67999267578125,3090700
+2020-10-12,216.74000549316406,217.42999267578125,215.1199951171875,216.41000366210938,216.41000366210938,3902000
+2020-10-13,215.75999450683594,216.3800048828125,212.0,212.30999755859375,212.30999755859375,4848700
+2020-10-14,212.02000427246094,212.35000610351562,210.5399932861328,210.91000366210938,210.91000366210938,5026300
+2020-10-15,209.27000427246094,211.99000549316406,208.22000122070312,211.64999389648438,211.64999389648438,3063200
+2020-10-16,211.83999633789062,213.8300018310547,211.80999755859375,211.91000366210938,211.91000366210938,3630400
+2020-10-19,212.16000366210938,212.32000732421875,208.1999969482422,208.99000549316406,208.99000549316406,3410900
+2020-10-20,209.6300048828125,211.4499969482422,209.41000366210938,210.05999755859375,210.05999755859375,3888500
+2020-10-21,208.97000122070312,211.3800048828125,208.61000061035156,210.17999267578125,210.17999267578125,3192000
+2020-10-22,209.6300048828125,211.77999877929688,209.22999572753906,211.61000061035156,211.61000061035156,2949900
+2020-10-23,212.42999267578125,213.8699951171875,211.72999572753906,212.7100067138672,212.7100067138672,2830800
+2020-10-26,209.63999938964844,210.25999450683594,207.0,208.49000549316406,208.49000549316406,4714100
+2020-10-27,208.0,208.47999572753906,206.5800018310547,206.8800048828125,206.8800048828125,3037800
+2020-10-28,202.67999267578125,203.8800048828125,199.7899932861328,200.6999969482422,200.6999969482422,7533600
+2020-10-29,200.02999877929688,202.9600067138672,197.80999755859375,201.50999450683594,201.50999450683594,5224400
+2020-10-30,200.50999450683594,202.27000427246094,198.6999969482422,201.89999389648438,201.89999389648438,5754000
+2020-11-02,204.83999633789062,206.17999267578125,203.05999755859375,204.30999755859375,204.30999755859375,5937500
+2020-11-03,206.92999267578125,209.8000030517578,206.36000061035156,206.6300048828125,206.6300048828125,5469900
+2020-11-04,206.58999633789062,210.14999389648438,204.77999877929688,206.1699981689453,206.1699981689453,5974400
+2020-11-05,208.69000244140625,210.86000061035156,206.97000122070312,207.4499969482422,207.4499969482422,5933800
+2020-11-06,208.4499969482422,210.25999450683594,207.58999633789062,208.85000610351562,208.85000610351562,4305600
+2020-11-09,221.97000122070312,225.22999572753906,218.00999450683594,221.5,221.5,11340800
+2020-11-10,221.82000732421875,228.61000061035156,220.94000244140625,228.47999572753906,228.47999572753906,7057300
+2020-11-11,228.5,228.97999572753906,225.47000122070312,227.3699951171875,227.3699951171875,4786100
+2020-11-12,225.00999450683594,225.8800048828125,223.17999267578125,224.72000122070312,224.72000122070312,5109800
+2020-11-13,226.5,228.14999389648438,225.2899932861328,227.4199981689453,227.4199981689453,4789500
+2020-11-16,230.5800018310547,233.4600067138672,229.86000061035156,233.10000610351562,233.10000610351562,5766600
+2020-11-17,231.92999267578125,234.97000122070312,230.00999450683594,233.16000366210938,233.16000366210938,5038400
+2020-11-18,233.57000732421875,234.47999572753906,230.0,230.07000732421875,230.07000732421875,4740600
+2020-11-19,229.6699981689453,229.97000122070312,227.6199951171875,229.52999877929688,229.52999877929688,4621800
+2020-11-20,228.77999877929688,229.72000122070312,226.77000427246094,227.00999450683594,227.00999450683594,4027300
+2020-11-23,229.77000427246094,230.5,228.0399932861328,229.5399932861328,229.5399932861328,3630100
+2020-11-24,232.4499969482422,234.99000549316406,231.24000549316406,233.9199981689453,233.9199981689453,4712500
+2020-11-25,233.9199981689453,234.0,232.00999450683594,233.1300048828125,233.1300048828125,3249600
+2020-11-27,233.10000610351562,234.1699981689453,230.4499969482422,231.5500030517578,231.5500030517578,1935800
+2020-11-30,231.19000244140625,231.2899932861328,228.1699981689453,228.91000366210938,228.91000366210938,5989000
+2020-12-01,230.22999572753906,231.97999572753906,229.33999633789062,229.67999267578125,229.67999267578125,4442400
+2020-12-02,229.8000030517578,230.58999633789062,228.30999755859375,230.4199981689453,230.4199981689453,4679100
+2020-12-03,230.0,231.5,228.8699951171875,231.02000427246094,231.02000427246094,4694500
+2020-12-04,230.24000549316406,231.88999938964844,230.24000549316406,231.35000610351562,231.35000610351562,4749600
+2020-12-07,231.25999450683594,231.25999450683594,228.10000610351562,229.24000549316406,229.24000549316406,4649300
+2020-12-08,227.4600067138672,228.74000549316406,226.61000061035156,228.19000244140625,228.19000244140625,4587200
+2020-12-09,228.57000732421875,228.89999389648438,226.63999938964844,227.50999450683594,227.50999450683594,4873800
+2020-12-10,226.4499969482422,227.8699951171875,225.72999572753906,227.35000610351562,227.35000610351562,4567400
+2020-12-11,225.1999969482422,226.72999572753906,224.60000610351562,226.38999938964844,226.38999938964844,4028100
+2020-12-14,227.67999267578125,228.05999755859375,222.36000061035156,222.85000610351562,222.85000610351562,6541600
+2020-12-15,224.8300018310547,225.86000061035156,222.72999572753906,224.3800048828125,224.3800048828125,5168000
+2020-12-16,225.47999572753906,225.47999572753906,221.82000732421875,221.91000366210938,221.91000366210938,7537400
+2020-12-17,222.50999450683594,225.02000427246094,221.6699981689453,224.67999267578125,224.67999267578125,7388000
+2020-12-18,224.7899932861328,225.1999969482422,221.67999267578125,223.42999267578125,223.42999267578125,20663300
+2020-12-21,222.02000427246094,224.1999969482422,221.25999450683594,223.49000549316406,223.49000549316406,7372500
+2020-12-22,223.5800018310547,223.75,221.75999450683594,221.8800048828125,221.8800048828125,6157300
+2020-12-23,222.6300048828125,224.91000366210938,222.61000061035156,224.24000549316406,224.24000549316406,4983900
+2020-12-24,224.60000610351562,227.1300048828125,224.2100067138672,226.52999877929688,226.52999877929688,2387000
+2020-12-28,228.08999633789062,230.14999389648438,227.36000061035156,228.41000366210938,228.41000366210938,3505500
+2020-12-29,230.5,231.10000610351562,229.10000610351562,229.57000732421875,229.57000732421875,3799500
+2020-12-30,229.5399932861328,230.58999633789062,229.0800018310547,229.64999389648438,229.64999389648438,3257400
+2020-12-31,229.27999877929688,232.27999877929688,228.88999938964844,231.8699951171875,231.8699951171875,4228100
+2021-01-04,231.72999572753906,231.8699951171875,226.85000610351562,228.4499969482422,228.4499969482422,7404900
+2021-01-05,228.2100067138672,230.10000610351562,226.85000610351562,227.47000122070312,227.47000122070312,5524900
+2021-01-06,229.49000549316406,232.67999267578125,227.5500030517578,230.27000427246094,230.27000427246094,9009400
+2021-01-07,232.77999877929688,233.9600067138672,231.3300018310547,232.8800048828125,232.8800048828125,4691600
+2021-01-08,233.5399932861328,234.60000610351562,231.72000122070312,234.02999877929688,234.02999877929688,4850400
+2021-01-11,231.22000122070312,233.9199981689453,231.02000427246094,233.42999267578125,233.42999267578125,3882000
+2021-01-12,233.30999755859375,233.97999572753906,231.6999969482422,233.02999877929688,233.02999877929688,5616600
+2021-01-13,232.0,234.9499969482422,231.7100067138672,234.50999450683594,234.50999450683594,3827500
+2021-01-14,234.7899932861328,235.6999969482422,233.83999633789062,235.02000427246094,235.02000427246094,4528700
+2021-01-15,234.10000610351562,234.58999633789062,231.91000366210938,233.49000549316406,233.49000549316406,5225000
+2021-01-19,234.63999938964844,236.24000549316406,231.6999969482422,234.5500030517578,234.5500030517578,5502100
+2021-01-20,234.0,235.1999969482422,233.24000549316406,234.75999450683594,234.75999450683594,4876200
+2021-01-21,235.22000122070312,236.1999969482422,234.0800018310547,234.16000366210938,234.16000366210938,4317300
+2021-01-22,232.5,233.8300018310547,232.2100067138672,232.9199981689453,232.9199981689453,4465000
+2021-01-25,231.6699981689453,233.52000427246094,230.4499969482422,233.00999450683594,233.00999450683594,5097700
+2021-01-26,233.0,233.5,231.3300018310547,231.57000732421875,231.57000732421875,3944800
+2021-01-27,230.0,230.0,226.10000610351562,227.36000061035156,227.36000061035156,8227100
+2021-01-28,229.75999450683594,233.50999450683594,228.16000366210938,230.9499969482422,230.9499969482422,5943500
+2021-01-29,229.4499969482422,229.97000122070312,227.2100067138672,227.8699951171875,227.8699951171875,6387300
+2021-02-01,229.97000122070312,230.5,228.0399932861328,229.32000732421875,229.32000732421875,4068200
+2021-02-02,231.2100067138672,233.42999267578125,230.6699981689453,232.24000549316406,232.24000549316406,5300300
+2021-02-03,232.39999389648438,233.16000366210938,231.27999877929688,232.67999267578125,232.67999267578125,3805600
+2021-02-04,232.83999633789062,235.91000366210938,232.41000366210938,235.77000427246094,235.77000427246094,4438400
+2021-02-05,236.97999572753906,236.97999572753906,234.8300018310547,235.16000366210938,235.16000366210938,3812200
+2021-02-08,236.0,237.55999755859375,235.35000610351562,237.4199981689453,237.4199981689453,3327300
+2021-02-09,237.07000732421875,240.77999877929688,235.66000366210938,239.91000366210938,239.91000366210938,4773400
+2021-02-10,241.42999267578125,241.52000427246094,239.0399932861328,239.9199981689453,239.9199981689453,3822600
+2021-02-11,239.36000061035156,240.44000244140625,238.8800048828125,239.75999450683594,239.75999450683594,2908500
+2021-02-12,238.07000732421875,242.75999450683594,238.02999877929688,242.4600067138672,242.4600067138672,3421800
+2021-02-16,244.13999938964844,247.25999450683594,242.82000732421875,245.27999877929688,245.27999877929688,4722200
+2021-02-17,244.13999938964844,246.19000244140625,244.0,245.25,245.25,3909500
+2021-02-18,244.72999572753906,245.49000549316406,241.6699981689453,243.5,243.5,4031000
+2021-02-19,244.1999969482422,244.9499969482422,241.36000061035156,241.85000610351562,241.85000610351562,4252400
+2021-02-22,240.88999938964844,245.97999572753906,240.8000030517578,244.97000122070312,244.97000122070312,4009100
+2021-02-23,245.55999755859375,246.57000732421875,243.2899932861328,245.52999877929688,245.52999877929688,5454900
+2021-02-24,245.14999389648438,249.5500030517578,245.14999389648438,248.4499969482422,248.4499969482422,5105900
+2021-02-25,248.07000732421875,250.55999755859375,242.92999267578125,243.69000244140625,243.69000244140625,6455200
+2021-02-26,245.14999389648438,245.14999389648438,240.25,240.50999450683594,240.50999450683594,8085300
+2021-03-01,246.86000061035156,250.5500030517578,246.08999633789062,249.2100067138672,249.2100067138672,6332300
+2021-03-02,249.1199951171875,251.33999633789062,248.3699951171875,249.22000122070312,249.22000122070312,4684500
+2021-03-03,249.72999572753906,254.80999755859375,249.2899932861328,251.5500030517578,251.5500030517578,6088300
+2021-03-04,251.0800018310547,252.5500030517578,243.22999572753906,245.47999572753906,245.47999572753906,7827000
+2021-03-05,248.88999938964844,253.4499969482422,247.3300018310547,253.14999389648438,253.14999389648438,6397000
+2021-03-08,255.60000610351562,260.2300109863281,253.72999572753906,257.6099853515625,257.6099853515625,7124300
+2021-03-09,258.54998779296875,262.94000244140625,255.61000061035156,259.0199890136719,259.0199890136719,8259300
+2021-03-10,260.29998779296875,267.5,259.6400146484375,263.989990234375,263.989990234375,8939300
+2021-03-11,264.2200012207031,264.79998779296875,260.4200134277344,260.9100036621094,260.9100036621094,5917600
+2021-03-12,262.3999938964844,264.6499938964844,259.6700134277344,260.0199890136719,260.0199890136719,4495400
+2021-03-15,260.30999755859375,260.44000244140625,253.52000427246094,254.61000061035156,254.61000061035156,6973400
+2021-03-16,254.52999877929688,254.52999877929688,249.82000732421875,251.5,251.5,67200
+2021-03-17,252.02000427246094,254.27999877929688,250.66000366210938,252.0,252.0,67700
+2021-03-18,253.75999450683594,255.63999938964844,251.3800048828125,252.4600067138672,252.4600067138672,5547300
+2021-03-19,252.30999755859375,252.5,248.52000427246094,250.99000549316406,250.99000549316406,16635400
+2021-03-22,250.60000610351562,251.6699981689453,248.86000061035156,250.36000061035156,250.36000061035156,5370400
+2021-03-23,250.1999969482422,251.1699981689453,247.7100067138672,248.30999755859375,248.30999755859375,4622400
+2021-03-24,249.5500030517578,251.88999938964844,248.5,249.6300048828125,249.6300048828125,4165000
+2021-03-25,249.3800048828125,251.52999877929688,246.7899932861328,250.75,250.75,5500000
+2021-03-26,252.75,257.3900146484375,252.4199981689453,256.7699890136719,256.7699890136719,5799100
+2021-03-29,253.92999267578125,260.04998779296875,253.3000030517578,258.82000732421875,258.82000732421875,6642600
+2021-03-30,259.94000244140625,261.0,257.239990234375,258.19000244140625,258.19000244140625,3878000
+2021-03-31,256.8599853515625,257.67999267578125,255.1699981689453,255.47000122070312,255.47000122070312,6578100
+2021-04-01,255.74000549316406,258.4700012207031,254.8000030517578,258.20001220703125,258.20001220703125,5573400
+2021-04-05,260.0199890136719,263.3500061035156,260.0,262.6600036621094,262.6600036621094,5049600
+2021-04-06,262.8599853515625,263.3399963378906,261.94000244140625,263.05999755859375,263.05999755859375,3060600
+2021-04-07,262.989990234375,264.3399963378906,262.3999938964844,263.6199951171875,263.6199951171875,3582700
+2021-04-08,262.7200012207031,263.92999267578125,261.9100036621094,263.510009765625,263.510009765625,3113300
+2021-04-09,264.2200012207031,266.239990234375,263.3500061035156,266.010009765625,266.010009765625,6052500
+2021-04-12,266.5299987792969,268.3399963378906,266.5299987792969,267.92999267578125,267.92999267578125,4292900
+2021-04-13,267.4200134277344,268.20001220703125,266.04998779296875,267.1000061035156,267.1000061035156,3556600
+2021-04-14,267.30999755859375,268.44000244140625,267.1499938964844,267.5299987792969,267.5299987792969,3119900
+2021-04-15,268.05999755859375,269.2799987792969,266.3900146484375,269.1400146484375,269.1400146484375,3919200
+2021-04-16,270.4700012207031,272.9700012207031,270.1099853515625,272.1099853515625,272.1099853515625,4710300
+2021-04-19,272.29998779296875,272.9200134277344,268.8500061035156,270.2799987792969,270.2799987792969,4235500
+2021-04-20,268.5299987792969,269.30999755859375,266.79998779296875,267.8900146484375,267.8900146484375,3740800
+2021-04-21,267.79998779296875,272.4599914550781,267.75,272.2099914550781,272.2099914550781,3897100
+2021-04-22,272.0400085449219,272.0799865722656,268.7799987792969,269.510009765625,269.510009765625,3732100
+2021-04-23,269.8599853515625,272.69000244140625,269.55999755859375,271.9800109863281,271.9800109863281,3684100
+2021-04-26,272.2799987792969,273.9800109863281,270.6300048828125,270.8599853515625,270.8599853515625,3569100
+2021-04-27,271.07000732421875,274.1600036621094,270.04998779296875,273.6499938964844,273.6499938964844,3173400
+2021-04-28,273.5400085449219,273.9599914550781,272.1300048828125,272.95001220703125,272.95001220703125,3176000
+2021-04-29,274.4700012207031,277.7900085449219,274.3500061035156,277.6000061035156,277.6000061035156,4540300
+2021-04-30,276.2900085449219,277.4100036621094,274.2099914550781,274.95001220703125,274.95001220703125,5212400
+2021-05-03,278.54998779296875,281.1199951171875,277.6700134277344,279.17999267578125,279.17999267578125,5184000
+2021-05-04,278.5400085449219,280.79998779296875,276.7799987792969,280.260009765625,280.260009765625,4465500
+2021-05-05,282.5199890136719,284.239990234375,282.1199951171875,282.760009765625,282.760009765625,4348100
+2021-05-06,284.69000244140625,290.0,284.04998779296875,289.7099914550781,289.7099914550781,5962900
+2021-05-07,289.9700012207031,291.07000732421875,287.7699890136719,290.92999267578125,290.92999267578125,6099200
+2021-05-10,292.3500061035156,295.0799865722656,292.07000732421875,292.3299865722656,292.3299865722656,4537800
+2021-05-11,289.8399963378906,290.510009765625,284.2900085449219,285.6300048828125,285.6300048828125,6813500
+2021-05-12,285.4599914550781,286.1199951171875,282.54998779296875,282.9100036621094,282.9100036621094,5308800
+2021-05-13,282.9100036621094,288.3699951171875,282.8500061035156,286.8999938964844,286.8999938964844,5244100
+2021-05-14,288.6700134277344,291.3800048828125,288.6700134277344,290.67999267578125,290.67999267578125,4260600
+2021-05-17,289.989990234375,290.4700012207031,288.07000732421875,289.2200012207031,289.2200012207031,3883300
+2021-05-18,290.20001220703125,290.30999755859375,287.239990234375,287.5899963378906,287.5899963378906,4356300
+2021-05-19,284.1099853515625,286.55999755859375,282.57000732421875,286.2200012207031,286.2200012207031,5271300
+2021-05-20,288.4100036621094,289.1400146484375,285.8999938964844,286.7300109863281,286.7300109863281,4141600
+2021-05-21,287.1199951171875,289.3500061035156,286.75,287.739990234375,287.739990234375,4230700
+2021-05-24,289.1099853515625,290.4100036621094,287.9100036621094,289.7300109863281,289.7300109863281,3973300
+2021-05-25,290.19000244140625,291.6000061035156,287.1099853515625,287.20001220703125,287.20001220703125,4752300
+2021-05-26,289.6400146484375,289.6400146484375,285.75,287.3299865722656,287.3299865722656,4756300
+2021-05-27,288.57000732421875,289.989990234375,286.57000732421875,289.29998779296875,289.29998779296875,6602100
+2021-05-28,289.67999267578125,290.4599914550781,288.2300109863281,289.44000244140625,289.44000244140625,4522500
+2021-06-01,291.5199890136719,292.07000732421875,288.80999755859375,289.8399963378906,289.8399963378906,3335800
+2021-06-02,290.8500061035156,290.8999938964844,289.2200012207031,290.0199890136719,290.0199890136719,3517100
+2021-06-03,288.3599853515625,293.2699890136719,288.2799987792969,291.9700012207031,291.9700012207031,4099400
+2021-06-04,292.9100036621094,293.0799865722656,291.45001220703125,292.5199890136719,292.5199890136719,3271100
+2021-06-07,292.55999755859375,292.5799865722656,288.8399963378906,289.4599914550781,289.4599914550781,4441000
+2021-06-08,289.17999267578125,289.8999938964844,285.70001220703125,289.19000244140625,289.19000244140625,5035900
+2021-06-09,288.8800048828125,289.0899963378906,287.04998779296875,288.5799865722656,288.5799865722656,3501800
+2021-06-10,289.8800048828125,290.80999755859375,284.67999267578125,284.9100036621094,284.9100036621094,4039200
+2021-06-11,285.45001220703125,287.3599853515625,285.0199890136719,286.82000732421875,286.82000732421875,3524200
+2021-06-14,286.6600036621094,286.8500061035156,281.5199890136719,283.5299987792969,283.5299987792969,6100500
+2021-06-15,284.4599914550781,284.9599914550781,282.6499938964844,283.94000244140625,283.94000244140625,3758700
+2021-06-16,283.7300109863281,284.79998779296875,281.0799865722656,283.1099853515625,283.1099853515625,5626800
+2021-06-17,284.2900085449219,284.5,277.55999755859375,278.69000244140625,278.69000244140625,7134200
+2021-06-18,276.5,276.9800109863281,272.4599914550781,274.0400085449219,274.0400085449219,12565800
+2021-06-21,275.6199951171875,278.8500061035156,275.42999267578125,277.1000061035156,277.1000061035156,5482700
+2021-06-22,277.57000732421875,277.7099914550781,275.92999267578125,276.9200134277344,276.9200134277344,5224700
+2021-06-23,276.8900146484375,277.0,274.54998779296875,274.6600036621094,274.6600036621094,4533100
+2021-06-24,275.0,276.5799865722656,274.04998779296875,275.489990234375,275.489990234375,5453900
+2021-06-25,276.3699951171875,279.30999755859375,275.3500061035156,278.3800048828125,278.3800048828125,5577100
+2021-06-28,278.82000732421875,279.05999755859375,275.6000061035156,276.6099853515625,276.6099853515625,4024600
+2021-06-29,276.69000244140625,277.9800109863281,275.25,276.2099914550781,276.2099914550781,4470500
+2021-06-30,275.8900146484375,278.44000244140625,275.6600036621094,277.9200134277344,277.9200134277344,4474100
+2021-07-01,278.20001220703125,280.29998779296875,277.54998779296875,280.1700134277344,280.1700134277344,3647200
+2021-07-02,281.4100036621094,281.4100036621094,278.57000732421875,279.1199951171875,279.1199951171875,3682800
+2021-07-06,278.2799987792969,278.2799987792969,275.1000061035156,277.32000732421875,277.32000732421875,4401500
+2021-07-07,275.989990234375,279.69000244140625,275.79998779296875,279.239990234375,279.239990234375,4412600
+2021-07-08,276.989990234375,277.739990234375,273.1600036621094,274.1000061035156,274.1000061035156,5370500
+2021-07-09,276.0299987792969,280.8800048828125,275.739990234375,280.489990234375,280.489990234375,4896000
+2021-07-12,279.04998779296875,282.2200012207031,278.2699890136719,280.1099853515625,280.1099853515625,4282500
+2021-07-13,280.1099853515625,280.4100036621094,278.3599853515625,279.2099914550781,279.2099914550781,3136300
+2021-07-14,279.07000732421875,280.760009765625,277.7699890136719,278.30999755859375,278.30999755859375,4108000
+2021-07-15,277.1300048828125,280.6400146484375,277.0899963378906,279.7200012207031,279.7200012207031,3274700
+2021-07-16,280.92999267578125,280.92999267578125,277.2200012207031,277.8999938964844,277.8999938964844,3436100
+2021-07-19,274.2099914550781,275.5,270.7300109863281,272.6600036621094,272.6600036621094,5231900
+2021-07-20,272.6600036621094,277.80999755859375,272.0,276.8900146484375,276.8900146484375,4737000
+2021-07-21,277.6400146484375,280.9200134277344,277.6300048828125,279.8800048828125,279.8800048828125,3435900
+2021-07-22,278.5899963378906,279.2699890136719,277.4200134277344,277.70001220703125,277.70001220703125,2565700
+2021-07-23,279.04998779296875,279.9200134277344,277.739990234375,278.489990234375,278.489990234375,3217500
+2021-07-26,277.7799987792969,280.25,277.7799987792969,278.79998779296875,278.79998779296875,2423800
+2021-07-27,278.07000732421875,281.0899963378906,276.9100036621094,280.7799987792969,280.7799987792969,3390300
+2021-07-28,280.79998779296875,280.9800109863281,277.6000061035156,278.1000061035156,278.1000061035156,3794000
+2021-07-29,279.2900085449219,281.239990234375,279.0799865722656,279.760009765625,279.760009765625,3543600
+2021-07-30,280.010009765625,281.0799865722656,277.6000061035156,278.2900085449219,278.2900085449219,3607400
+2021-08-02,279.30999755859375,281.9800109863281,277.7300109863281,278.1400146484375,278.1400146484375,3091200
+2021-08-03,279.04998779296875,282.510009765625,276.7699890136719,281.79998779296875,281.79998779296875,3630600
+2021-08-04,280.1700134277344,280.9200134277344,278.6400146484375,278.7799987792969,278.7799987792969,3024600
+2021-08-05,280.1600036621094,282.0,278.3299865722656,280.2099914550781,280.2099914550781,3584900
+2021-08-06,281.82000732421875,285.8299865722656,281.5,285.6300048828125,285.6300048828125,4831900
+2021-08-09,287.8599853515625,288.7300109863281,286.05999755859375,287.2300109863281,287.2300109863281,3676500
+2021-08-10,287.010009765625,289.05999755859375,286.0,288.94000244140625,288.94000244140625,3134100
+2021-08-11,289.45001220703125,291.82000732421875,288.8299865722656,291.2799987792969,291.2799987792969,3475100
+2021-08-12,291.80999755859375,291.80999755859375,288.92999267578125,290.239990234375,290.239990234375,3170300
+2021-08-13,290.6099853515625,291.04998779296875,287.1199951171875,287.8900146484375,287.8900146484375,3115200
+2021-08-16,287.0,289.489990234375,285.2099914550781,289.45001220703125,289.45001220703125,3562300
+2021-08-17,288.5299987792969,290.7699890136719,287.6000061035156,289.1000061035156,289.1000061035156,3626300
+2021-08-18,289.0,290.07000732421875,285.95001220703125,286.3599853515625,286.3599853515625,3880500
+2021-08-19,284.9599914550781,287.1499938964844,283.9800109863281,285.1300048828125,285.1300048828125,3393100
+2021-08-20,284.9599914550781,285.9200134277344,283.95001220703125,285.2699890136719,285.2699890136719,2846100
+2021-08-23,287.3800048828125,287.3800048828125,285.3900146484375,285.6199951171875,285.6199951171875,2956500
+2021-08-24,286.010009765625,286.5799865722656,284.17999267578125,286.0199890136719,286.0199890136719,3185000
+2021-08-25,286.20001220703125,288.55999755859375,285.2200012207031,287.29998779296875,287.29998779296875,2973300
+2021-08-26,288.1600036621094,288.1700134277344,284.989990234375,285.2699890136719,285.2699890136719,3340300
+2021-08-27,285.6199951171875,286.7099914550781,285.1199951171875,286.6000061035156,286.6000061035156,3484400
+2021-08-30,286.29998779296875,287.0400085449219,285.0199890136719,285.6600036621094,285.6600036621094,3505200
+2021-08-31,285.2799987792969,286.3299865722656,284.760009765625,285.7699890136719,285.7699890136719,6497800
+2021-09-01,286.5899963378906,287.1400146484375,284.8500061035156,285.260009765625,285.260009765625,3323200
+2021-09-02,285.3500061035156,286.44000244140625,284.2099914550781,285.04998779296875,285.04998779296875,3969800
+2021-09-03,284.29998779296875,284.82000732421875,281.7099914550781,281.8900146484375,281.8900146484375,4495100
+2021-09-07,281.9100036621094,281.9100036621094,278.7300109863281,278.8999938964844,278.8999938964844,4863900
+2021-09-08,278.17999267578125,279.95001220703125,277.5899963378906,279.3399963378906,279.3399963378906,4646800
+2021-09-09,278.9100036621094,280.1099853515625,278.3699951171875,278.6099853515625,278.6099853515625,3683700
+2021-09-10,279.9700012207031,279.9700012207031,277.489990234375,277.6000061035156,277.6000061035156,4552300
+2021-09-13,278.3599853515625,280.8399963378906,277.82000732421875,279.9200134277344,279.9200134277344,4601900
+2021-09-14,280.5400085449219,280.7799987792969,276.3599853515625,277.20001220703125,277.20001220703125,5283200
+2021-09-15,277.6000061035156,279.05999755859375,276.6700134277344,278.17999267578125,278.17999267578125,3883500
+2021-09-16,278.9599914550781,279.2099914550781,276.2099914550781,277.510009765625,277.510009765625,4210000
+2021-09-17,277.6400146484375,281.0,275.4200134277344,276.760009765625,276.760009765625,15863300
+2021-09-20,273.04998779296875,274.9100036621094,271.3599853515625,274.20001220703125,274.20001220703125,7644000
+2021-09-21,276.0299987792969,276.2200012207031,272.5899963378906,273.17999267578125,273.17999267578125,4648400
+2021-09-22,276.2799987792969,276.6099853515625,273.6700134277344,274.07000732421875,274.07000732421875,5018400
+2021-09-23,275.1499938964844,279.70001220703125,275.010009765625,278.1199951171875,278.1199951171875,4731600
+2021-09-24,278.29998779296875,279.1300048828125,277.4100036621094,277.8699951171875,277.8699951171875,3106100
+2021-09-27,279.7699890136719,280.6300048828125,278.1199951171875,279.7200012207031,279.7200012207031,3358400
+2021-09-28,279.1400146484375,281.3800048828125,275.82000732421875,276.7900085449219,276.7900085449219,4959500
+2021-09-29,277.0299987792969,278.7799987792969,275.95001220703125,277.2900085449219,277.2900085449219,2952000
+2021-09-30,278.3699951171875,278.3699951171875,272.8399963378906,272.94000244140625,272.94000244140625,5187900
+2021-10-01,273.0199890136719,277.510009765625,272.2200012207031,275.7099914550781,275.7099914550781,3950700
+2021-10-04,274.67999267578125,276.9599914550781,273.04998779296875,273.6400146484375,273.6400146484375,4307000
+2021-10-05,273.8599853515625,279.6700134277344,273.20001220703125,278.04998779296875,278.04998779296875,5069400
+2021-10-06,276.2799987792969,280.3900146484375,274.6099853515625,280.2200012207031,280.2200012207031,3866100
+2021-10-07,282.1400146484375,284.989990234375,282.1400146484375,282.95001220703125,282.95001220703125,3794200
+2021-10-08,282.5899963378906,284.7200012207031,281.7099914550781,284.1400146484375,284.1400146484375,2299900
+2021-10-11,284.42999267578125,285.6099853515625,280.79998779296875,280.92999267578125,280.92999267578125,2907900
+2021-10-12,281.4599914550781,281.5199890136719,278.2099914550781,278.6199951171875,278.6199951171875,3770800
+2021-10-13,278.4700012207031,279.4100036621094,275.54998779296875,277.8999938964844,277.8999938964844,3311400
+2021-10-14,280.80999755859375,282.3800048828125,279.29998779296875,281.6400146484375,281.6400146484375,3646400
+2021-10-15,283.94000244140625,284.9700012207031,282.2699890136719,284.2099914550781,284.2099914550781,4313700
+2021-10-18,282.8299865722656,283.510009765625,281.57000732421875,282.5899963378906,282.5899963378906,3551500
+2021-10-19,283.6000061035156,285.1499938964844,283.04998779296875,284.8299865722656,284.8299865722656,2682700
+2021-10-20,284.3399963378906,287.70001220703125,284.32000732421875,287.489990234375,287.489990234375,3147600
+2021-10-21,286.989990234375,287.2799987792969,285.25,286.82000732421875,286.82000732421875,2488800
+2021-10-22,287.6600036621094,289.79998779296875,286.239990234375,289.239990234375,289.239990234375,3406500
+2021-10-25,289.70001220703125,290.4700012207031,287.6000061035156,290.260009765625,290.260009765625,3142900
+2021-10-26,290.6499938964844,292.2200012207031,290.29998779296875,290.8500061035156,290.8500061035156,3872300
+2021-10-27,290.8500061035156,290.95001220703125,287.6400146484375,287.7799987792969,287.7799987792969,3691500
+2021-10-28,288.2099914550781,289.8599853515625,287.20001220703125,289.7200012207031,289.7200012207031,3300100
+2021-10-29,288.80999755859375,290.0,286.739990234375,287.010009765625,287.010009765625,4420300
+2021-11-01,288.04998779296875,288.4200134277344,285.6199951171875,286.239990234375,286.239990234375,2889500
+2021-11-02,286.6099853515625,288.5,285.2200012207031,287.92999267578125,287.92999267578125,3838300
+2021-11-03,287.2099914550781,288.8800048828125,286.1300048828125,288.7200012207031,288.7200012207031,2773100
+2021-11-04,289.1300048828125,289.1300048828125,285.25,287.69000244140625,287.69000244140625,3426300
+2021-11-05,288.8299865722656,290.70001220703125,286.82000732421875,287.8800048828125,287.8800048828125,3581100
+2021-11-08,290.0,295.6499938964844,288.6099853515625,288.79998779296875,288.79998779296875,4721000
+2021-11-09,288.7900085449219,288.989990234375,285.29998779296875,286.3500061035156,286.3500061035156,3587200
+2021-11-10,286.489990234375,287.239990234375,284.5199890136719,285.32000732421875,285.32000732421875,3421700
+2021-11-11,286.5,287.07000732421875,284.25,284.6499938964844,284.6499938964844,2861000
+2021-11-12,284.8800048828125,286.1000061035156,283.79998779296875,285.989990234375,285.989990234375,2917000
+2021-11-15,286.6000061035156,286.989990234375,284.239990234375,284.6700134277344,284.6700134277344,3217300
+2021-11-16,284.4700012207031,285.1600036621094,283.1199951171875,283.3599853515625,283.3599853515625,4204200
+2021-11-17,283.1199951171875,283.1199951171875,280.8999938964844,281.5899963378906,281.5899963378906,3740800
+2021-11-18,281.1000061035156,281.75,279.25,280.6300048828125,280.6300048828125,3338000
+2021-11-19,280.9599914550781,280.9700012207031,278.010009765625,279.989990234375,279.989990234375,4529200
+2021-11-22,280.7300109863281,286.44000244140625,280.010009765625,284.9700012207031,284.9700012207031,5036000
+2021-11-23,285.1499938964844,288.7300109863281,285.04998779296875,288.55999755859375,288.55999755859375,4490100
+2021-11-24,287.44000244140625,288.32000732421875,286.0899963378906,287.2799987792969,287.2799987792969,4924100
+2021-11-26,280.2799987792969,284.7099914550781,279.760009765625,283.0899963378906,283.0899963378906,4440700
+2021-11-29,284.0,284.9800109863281,281.4200134277344,282.1199951171875,282.1199951171875,5390900
+2021-11-30,279.94000244140625,280.20001220703125,275.8900146484375,276.69000244140625,276.69000244140625,9925300
+2021-12-01,279.5400085449219,281.7200012207031,274.7900085449219,275.0,275.0,5165100
+2021-12-02,276.67999267578125,280.3699951171875,275.2900085449219,279.0899963378906,279.0899963378906,4924800
+2021-12-03,278.7099914550781,279.9700012207031,275.2699890136719,277.42999267578125,277.42999267578125,5925000
+2021-12-06,278.7300109863281,283.1700134277344,278.7300109863281,281.3800048828125,281.3800048828125,5524200
+2021-12-07,282.4200134277344,285.4100036621094,282.1199951171875,284.9700012207031,284.9700012207031,5766000
+2021-12-08,284.9700012207031,285.9700012207031,282.2799987792969,283.7200012207031,283.7200012207031,3255700
+2021-12-09,283.7699890136719,284.95001220703125,281.7799987792969,284.5199890136719,284.5199890136719,3445500
+2021-12-10,285.489990234375,288.5,284.2300109863281,288.2300109863281,288.2300109863281,4109800
+2021-12-13,288.5,291.5799865722656,285.8399963378906,290.010009765625,290.010009765625,4887500
+2021-12-14,289.6700134277344,296.4100036621094,289.6700134277344,295.0299987792969,295.0299987792969,5992200
+2021-12-15,295.82000732421875,296.5,292.80999755859375,294.5799865722656,294.5799865722656,5598200
+2021-12-16,296.8800048828125,301.5799865722656,295.1000061035156,300.1700134277344,300.1700134277344,6538100
+2021-12-17,297.8500061035156,298.0,292.3500061035156,293.6600036621094,293.6600036621094,12719500
+2021-12-20,290.7699890136719,291.5799865722656,287.5899963378906,289.6099853515625,289.6099853515625,5456200
+2021-12-21,292.1400146484375,295.4100036621094,291.5,293.239990234375,293.239990234375,3929100
+2021-12-22,292.8599853515625,294.57000732421875,291.739990234375,294.4100036621094,294.4100036621094,2445600
+2021-12-23,295.2200012207031,296.7799987792969,294.2099914550781,294.489990234375,294.489990234375,2898200
+2021-12-27,295.25,296.69000244140625,294.4599914550781,296.6700134277344,296.6700134277344,2807200
+2021-12-28,296.9599914550781,299.7900085449219,296.79998779296875,298.2900085449219,298.2900085449219,2572900
+2021-12-29,299.2300109863281,300.6499938964844,298.8599853515625,299.4599914550781,299.4599914550781,2687300
+2021-12-30,300.8800048828125,301.6499938964844,299.739990234375,299.9800109863281,299.9800109863281,2300000
+2021-12-31,299.94000244140625,300.69000244140625,298.8399963378906,299.0,299.0,2932200
+2022-01-03,300.1000061035156,301.29998779296875,299.20001220703125,300.7900085449219,300.7900085449219,3570300
+2022-01-04,301.6499938964844,309.2099914550781,301.6499938964844,308.5299987792969,308.5299987792969,6003300
+2022-01-05,309.8699951171875,314.4800109863281,309.5,309.9200134277344,309.9200134277344,6888300
+2022-01-06,312.9800109863281,314.1099853515625,310.2200012207031,313.2200012207031,313.2200012207031,5137200
+2022-01-07,315.55999755859375,320.20001220703125,314.1400146484375,319.7799987792969,319.7799987792969,5618300
+2022-01-10,321.3999938964844,322.1000061035156,315.1199951171875,318.92999267578125,318.92999267578125,5812300
+2022-01-11,318.6099853515625,320.0,315.0400085449219,319.79998779296875,319.79998779296875,4247900
+2022-01-12,320.6199951171875,321.04998779296875,317.260009765625,320.3900146484375,320.3900146484375,3580400
+2022-01-13,321.0,323.4700012207031,320.1000061035156,321.260009765625,321.260009765625,4277900
+2022-01-14,318.8699951171875,324.3999938964844,316.5,324.1300048828125,324.1300048828125,4913700
+2022-01-18,322.2200012207031,323.2900085449219,318.07000732421875,320.2900085449219,320.2900085449219,5764200
+2022-01-19,321.3500061035156,321.3500061035156,314.5799865722656,314.75,314.75,6086400
+2022-01-20,315.5799865722656,317.17999267578125,310.67999267578125,311.010009765625,311.010009765625,4402300
+2022-01-21,309.989990234375,311.0199890136719,304.1400146484375,305.2200012207031,305.2200012207031,6535400
+2022-01-24,299.70001220703125,304.7300109863281,296.0799865722656,303.7300109863281,303.7300109863281,8504200
+2022-01-25,301.8699951171875,309.1300048828125,294.80999755859375,307.19000244140625,307.19000244140625,6435400
+2022-01-26,310.3999938964844,313.3299865722656,306.57000732421875,309.260009765625,309.260009765625,6119400
+2022-01-27,311.70001220703125,315.9200134277344,305.30999755859375,307.6700134277344,307.6700134277344,5053200
+2022-01-28,307.67999267578125,313.2900085449219,304.07000732421875,312.8999938964844,312.8999938964844,5238200
+2022-01-31,312.0,313.29998779296875,307.8399963378906,313.0199890136719,313.0199890136719,5237600
+2022-02-01,312.6400146484375,314.6000061035156,310.30999755859375,313.9599914550781,313.9599914550781,4347200
+2022-02-02,313.57000732421875,320.1600036621094,313.0,319.6000061035156,319.6000061035156,4632200
+2022-02-03,319.3299865722656,319.6499938964844,314.6099853515625,315.2300109863281,315.2300109863281,4151500
+2022-02-04,315.8699951171875,317.8399963378906,312.70001220703125,314.989990234375,314.989990234375,3654700
+2022-02-07,314.9100036621094,318.2200012207031,312.05999755859375,316.510009765625,316.510009765625,3129100
+2022-02-08,318.2699890136719,322.6499938964844,316.0,321.44000244140625,321.44000244140625,6237800
+2022-02-09,323.79998779296875,325.6300048828125,321.5400085449219,322.3800048828125,322.3800048828125,3995900
+2022-02-10,320.989990234375,322.4599914550781,318.489990234375,319.8500061035156,319.8500061035156,7079700
+2022-02-11,320.010009765625,323.1199951171875,317.739990234375,319.1400146484375,319.1400146484375,7493400
+2022-02-14,319.6099853515625,320.42999267578125,312.1700134277344,314.2799987792969,314.2799987792969,8129100
+2022-02-15,316.6400146484375,317.94000244140625,314.69000244140625,316.20001220703125,316.20001220703125,3681400
+2022-02-16,315.0,316.8999938964844,314.2799987792969,315.6499938964844,315.6499938964844,3974100
+2022-02-17,314.9800109863281,315.44000244140625,312.29998779296875,313.54998779296875,313.54998779296875,3632400
+2022-02-18,313.8299865722656,315.67999267578125,313.0799865722656,314.79998779296875,314.79998779296875,4224500
+2022-02-22,313.44000244140625,315.42999267578125,310.54998779296875,314.1600036621094,314.1600036621094,5102000
+2022-02-23,316.0799865722656,316.79998779296875,309.3800048828125,309.989990234375,309.989990234375,5030600
+2022-02-24,301.7799987792969,308.80999755859375,299.510009765625,308.2799987792969,308.2799987792969,8834700
+2022-02-25,311.1600036621094,321.42999267578125,310.7799987792969,319.239990234375,319.239990234375,7484400
+2022-02-28,317.3500061035156,322.0,315.19000244140625,321.45001220703125,321.45001220703125,7981000
+2022-03-01,320.260009765625,321.20001220703125,313.5899963378906,316.8399963378906,316.8399963378906,6441400
+2022-03-02,319.4800109863281,325.75,318.1199951171875,323.6400146484375,323.6400146484375,4506100
+2022-03-03,326.6300048828125,329.4700012207031,323.8900146484375,327.739990234375,327.739990234375,4594300
+2022-03-04,322.6600036621094,325.6099853515625,320.1199951171875,325.3399963378906,325.3399963378906,4901900
+2022-03-07,325.67999267578125,326.44000244140625,320.3500061035156,322.7200012207031,322.7200012207031,5875800
+2022-03-08,325.29998779296875,327.2900085449219,318.0299987792969,318.5199890136719,318.5199890136719,7905000
+2022-03-09,326.5899963378906,327.4700012207031,322.5799865722656,325.3999938964844,325.3999938964844,5874500
+2022-03-10,322.489990234375,325.70001220703125,321.5799865722656,325.29998779296875,325.29998779296875,3843600
+2022-03-11,326.5299987792969,331.489990234375,326.2300109863281,326.6000061035156,326.6000061035156,5135700
+2022-03-14,328.6499938964844,333.4800109863281,327.6499938964844,329.9800109863281,329.9800109863281,5967200
+2022-03-15,332.70001220703125,334.5799865722656,329.3800048828125,332.54998779296875,332.54998779296875,6928300
+2022-03-16,335.1099853515625,337.3399963378906,331.7099914550781,336.1099853515625,336.1099853515625,5925800
+2022-03-17,337.0,345.1300048828125,336.20001220703125,344.9700012207031,344.9700012207031,7219800
+2022-03-18,344.1199951171875,346.8699951171875,339.2699890136719,342.4100036621094,342.4100036621094,8881500
+2022-03-21,344.989990234375,351.2099914550781,344.29998779296875,349.6600036621094,349.6600036621094,6298300
+2022-03-22,351.010009765625,354.95001220703125,348.8999938964844,349.92999267578125,349.92999267578125,5772700
+2022-03-23,349.1300048828125,350.7900085449219,346.25,348.1600036621094,348.1600036621094,5642400
+2022-03-24,351.5,352.57000732421875,349.1300048828125,352.3699951171875,352.3699951171875,3946300
+2022-03-25,353.8999938964844,359.010009765625,353.6000061035156,358.760009765625,358.760009765625,4583000
+2022-03-28,360.5899963378906,361.3800048828125,355.5299987792969,359.57000732421875,359.57000732421875,4172900
+2022-03-29,361.3900146484375,362.1000061035156,352.54998779296875,355.1199951171875,355.1199951171875,5004800
+2022-03-30,354.6600036621094,357.8500061035156,351.8399963378906,357.6099853515625,357.6099853515625,3911200
+2022-03-31,359.0,360.0,352.32000732421875,352.9100036621094,352.9100036621094,6065400
+2022-04-01,353.6499938964844,354.5799865722656,349.0199890136719,351.8800048828125,351.8800048828125,4123800
+2022-04-04,352.0,352.239990234375,344.30999755859375,345.42999267578125,345.42999267578125,5090000
+2022-04-05,345.7699890136719,349.44000244140625,344.2799987792969,344.79998779296875,344.79998779296875,4244700
+2022-04-06,341.1700134277344,346.9700012207031,340.54998779296875,344.7099914550781,344.7099914550781,4547400
+2022-04-07,346.2200012207031,347.6700134277344,342.3999938964844,346.510009765625,346.510009765625,3815700
+2022-04-08,348.92999267578125,353.8500061035156,347.7300109863281,353.1000061035156,353.1000061035156,4490500
+2022-04-11,352.9800109863281,354.3299865722656,349.3399963378906,352.0199890136719,352.0199890136719,3128900
+2022-04-12,352.260009765625,354.0,348.3900146484375,349.739990234375,349.739990234375,3548800
+2022-04-13,349.4599914550781,350.7200012207031,345.25,346.2200012207031,346.2200012207031,3434200
+2022-04-14,346.1600036621094,347.55999755859375,344.1400146484375,344.3299865722656,344.3299865722656,3283500
+2022-04-18,344.45001220703125,347.19000244140625,343.5899963378906,346.6499938964844,346.6499938964844,2517100
+2022-04-19,347.0,349.1300048828125,345.8500061035156,348.5,348.5,3392000
+2022-04-20,350.0,350.5899963378906,347.70001220703125,348.82000732421875,348.82000732421875,3711200
+2022-04-21,350.8599853515625,350.8599853515625,342.9599914550781,343.6000061035156,343.6000061035156,4032100
+2022-04-22,342.94000244140625,343.2099914550781,335.1099853515625,335.55999755859375,335.55999755859375,4966500
+2022-04-25,332.29998779296875,337.8500061035156,328.5299987792969,336.95001220703125,336.95001220703125,5695100
+2022-04-26,333.5299987792969,337.3900146484375,330.3599853515625,330.6499938964844,330.6499938964844,4588900
+2022-04-27,330.6000061035156,333.1400146484375,328.42999267578125,329.5799865722656,329.5799865722656,3726700
+2022-04-28,331.5299987792969,332.05999755859375,327.8299865722656,331.2699890136719,331.2699890136719,3845800
+2022-04-29,330.19000244140625,330.6400146484375,320.5,322.8299865722656,322.8299865722656,5685200
+2022-05-02,324.1099853515625,324.3699951171875,311.739990234375,318.19000244140625,318.19000244140625,6797200
+2022-05-03,319.4200134277344,323.5799865722656,317.6700134277344,318.989990234375,318.989990234375,3874700
+2022-05-04,319.1000061035156,327.2799987792969,318.0,326.79998779296875,326.79998779296875,4269600
+2022-05-05,325.8500061035156,325.8500061035156,315.1600036621094,318.67999267578125,318.67999267578125,5257600
+2022-05-06,317.989990234375,320.3699951171875,314.19000244140625,318.8800048828125,318.8800048828125,4198800
+2022-05-09,315.3500061035156,316.9200134277344,311.55999755859375,312.9599914550781,312.9599914550781,4874400
+2022-05-10,315.9599914550781,318.1099853515625,310.239990234375,312.5299987792969,312.5299987792969,4798400
+2022-05-11,313.1700134277344,317.54998779296875,311.010009765625,311.5400085449219,311.5400085449219,4250700
+2022-05-12,307.95001220703125,309.07000732421875,302.54998779296875,308.05999755859375,308.05999755859375,5679800
+2022-05-13,311.25,312.4700012207031,307.8999938964844,310.3599853515625,310.3599853515625,3767500
+2022-05-16,310.2799987792969,311.95001220703125,307.1300048828125,309.2900085449219,309.2900085449219,3697600
+2022-05-17,315.2099914550781,315.44000244140625,312.1000061035156,314.6000061035156,314.6000061035156,4154200
+2022-05-18,312.94000244140625,314.1700134277344,305.57000732421875,306.6400146484375,306.6400146484375,4417900
+2022-05-19,303.92999267578125,306.30999755859375,301.2099914550781,304.1499938964844,304.1499938964844,4730100
+2022-05-20,307.04998779296875,307.4599914550781,298.1099853515625,304.04998779296875,304.04998779296875,5517600
+2022-05-23,307.3800048828125,312.44000244140625,306.6199951171875,310.20001220703125,310.20001220703125,4142100
+2022-05-24,309.3900146484375,310.30999755859375,303.75,309.1700134277344,309.1700134277344,3657600
+2022-05-25,308.5899963378906,310.989990234375,305.9200134277344,308.6400146484375,308.6400146484375,3704800
+2022-05-26,311.2699890136719,314.3900146484375,310.9800109863281,312.5,312.5,4472000
+2022-05-27,314.7300109863281,319.239990234375,314.1499938964844,319.1099853515625,319.1099853515625,4280100
+2022-05-31,318.9800109863281,318.9800109863281,314.79998779296875,315.9800109863281,315.9800109863281,5675800
+2022-06-01,316.0,316.7900085449219,309.6099853515625,312.2099914550781,312.2099914550781,3795700
+2022-06-02,312.6499938964844,315.0899963378906,308.6099853515625,314.95001220703125,314.95001220703125,3119300
+2022-06-03,312.5,313.79998779296875,310.3999938964844,310.94000244140625,310.94000244140625,2587500
+2022-06-06,313.3800048828125,315.7799987792969,311.4800109863281,312.1499938964844,312.1499938964844,2980900
+2022-06-07,310.5799865722656,313.7900085449219,309.3900146484375,313.6499938964844,313.6499938964844,2550700
+2022-06-08,312.1600036621094,312.79998779296875,307.92999267578125,308.739990234375,308.739990234375,2877400
+2022-06-09,308.1000061035156,308.3800048828125,300.57000732421875,300.79998779296875,300.79998779296875,3217400
+2022-06-10,296.0799865722656,298.0,291.6099853515625,291.7099914550781,291.7099914550781,5882600
+2022-06-13,285.42999267578125,287.42999267578125,280.1000061035156,281.55999755859375,281.55999755859375,7109100
+2022-06-14,282.0899963378906,283.9599914550781,276.1000061035156,277.6400146484375,277.6400146484375,5838100
+2022-06-15,281.1600036621094,282.5,273.8699951171875,278.92999267578125,278.92999267578125,5821200
+2022-06-16,273.3900146484375,273.3999938964844,266.8800048828125,268.55999755859375,268.55999755859375,7199200
+2022-06-17,268.3900146484375,270.5,265.67999267578125,268.0799865722656,268.0799865722656,11562000
+2022-06-21,273.8500061035156,273.9800109863281,270.3399963378906,271.7699890136719,271.7699890136719,4906700
+2022-06-22,267.3800048828125,273.3999938964844,267.3800048828125,269.7900085449219,269.7900085449219,4220700
+2022-06-23,269.8500061035156,270.7099914550781,263.67999267578125,267.5199890136719,267.5199890136719,4727400
+2022-06-24,268.9700012207031,279.6700134277344,268.57000732421875,278.2799987792969,278.2799987792969,6451900
+2022-06-27,280.5299987792969,282.0299987792969,277.6099853515625,278.3999938964844,278.3999938964844,4134800
+2022-06-28,280.510009765625,282.45001220703125,273.67999267578125,273.8599853515625,273.8599853515625,3868000
+2022-06-29,274.95001220703125,275.94000244140625,272.9700012207031,273.489990234375,273.489990234375,2995900
+2022-06-30,270.510009765625,274.9200134277344,268.67999267578125,273.0199890136719,273.0199890136719,4623500
+2022-07-01,272.5,278.3999938964844,271.6300048828125,277.5,277.5,3667300
+2022-07-05,274.20001220703125,275.8599853515625,271.3900146484375,275.69000244140625,275.69000244140625,3676900
+2022-07-06,274.8399963378906,277.510009765625,272.8699951171875,275.6499938964844,275.6499938964844,3033900
+2022-07-07,277.5,279.5899963378906,277.1000061035156,279.2799987792969,279.2799987792969,3949700
+2022-07-08,279.7900085449219,282.6099853515625,279.25,280.8299865722656,280.8299865722656,2983400
+2022-07-11,279.3800048828125,281.4599914550781,277.8699951171875,278.510009765625,278.510009765625,2864400
+2022-07-12,277.57000732421875,282.17999267578125,276.6499938964844,277.2799987792969,277.2799987792969,3033000
+2022-07-13,275.3699951171875,280.0899963378906,274.45001220703125,277.4700012207031,277.4700012207031,4197400
+2022-07-14,273.0,275.3500061035156,271.20001220703125,274.4100036621094,274.4100036621094,3888500
+2022-07-15,277.5299987792969,280.0,276.05999755859375,278.4800109863281,278.4800109863281,4547400
+2022-07-18,281.5,281.5,275.2099914550781,276.260009765625,276.260009765625,3273800
+2022-07-19,279.0,284.0799865722656,278.1700134277344,283.54998779296875,283.54998779296875,3590200
+2022-07-20,284.6400146484375,286.44000244140625,283.8999938964844,286.0400085449219,286.0400085449219,3877200
+2022-07-21,287.0,287.239990234375,282.0899963378906,286.8500061035156,286.8500061035156,3699000
+2022-07-22,288.1000061035156,289.3999938964844,283.6199951171875,285.92999267578125,285.92999267578125,2876100
+2022-07-25,287.2099914550781,289.07000732421875,285.1499938964844,287.989990234375,287.989990234375,3136300
+2022-07-26,287.7900085449219,288.7099914550781,284.6499938964844,285.30999755859375,285.30999755859375,2512200
+2022-07-27,287.6700134277344,291.55999755859375,285.70001220703125,290.29998779296875,290.29998779296875,3613200
+2022-07-28,291.17999267578125,294.0299987792969,286.7699890136719,293.8999938964844,293.8999938964844,3986900
+2022-07-29,297.4200134277344,302.3999938964844,295.42999267578125,300.6000061035156,300.6000061035156,6976200
+2022-08-01,299.70001220703125,299.70001220703125,294.8299865722656,295.8599853515625,295.8599853515625,4192700
+2022-08-02,294.8699951171875,295.5299987792969,291.9200134277344,292.1700134277344,292.1700134277344,3166500
+2022-08-03,295.04998779296875,295.8800048828125,291.1000061035156,294.9599914550781,294.9599914550781,4061400
+2022-08-04,294.7300109863281,295.9800109863281,292.6199951171875,292.9100036621094,292.9100036621094,3946200
+2022-08-05,291.8699951171875,294.1000061035156,290.42999267578125,292.07000732421875,292.07000732421875,3395400
+2022-08-08,294.8699951171875,299.3299865722656,292.2699890136719,292.3399963378906,292.3399963378906,3965600
+2022-08-09,293.3500061035156,297.57000732421875,291.92999267578125,292.7699890136719,292.7699890136719,3872100
+2022-08-10,296.4800109863281,296.92999267578125,294.1000061035156,295.1099853515625,295.1099853515625,3705700
+2022-08-11,298.0,299.05999755859375,296.1199951171875,296.4700012207031,296.4700012207031,3144800
+2022-08-12,297.8999938964844,301.69000244140625,297.0,301.54998779296875,301.54998779296875,3231300
+2022-08-15,298.6400146484375,303.760009765625,297.3999938964844,302.82000732421875,302.82000732421875,2927200
+2022-08-16,304.989990234375,308.1499938964844,303.760009765625,306.6499938964844,306.6499938964844,3342600
+2022-08-17,305.2200012207031,306.8900146484375,302.739990234375,304.260009765625,304.260009765625,2962600
+2022-08-18,304.44000244140625,304.57000732421875,301.54998779296875,304.2699890136719,304.2699890136719,2783100
+2022-08-19,302.95001220703125,303.2200012207031,296.80999755859375,297.2799987792969,297.2799987792969,4613100
+2022-08-22,294.0,294.4700012207031,287.8599853515625,288.69000244140625,288.69000244140625,4713900
+2022-08-23,288.8500061035156,291.6400146484375,288.1499938964844,289.6499938964844,289.6499938964844,2592100
+2022-08-24,290.0,294.0,289.4599914550781,293.5199890136719,293.5199890136719,3266100
+2022-08-25,293.7099914550781,298.4800109863281,292.8299865722656,298.1300048828125,298.1300048828125,3463700
+2022-08-26,299.4100036621094,299.6300048828125,289.6499938964844,289.9599914550781,289.9599914550781,5277200
+2022-08-29,288.3999938964844,289.8299865722656,285.75,287.45001220703125,287.45001220703125,3098300
+2022-08-30,288.7200012207031,289.32000732421875,284.7699890136719,285.4200134277344,285.4200134277344,3213700
+2022-08-31,287.25,288.010009765625,280.44000244140625,280.79998779296875,280.79998779296875,4999600
+2022-09-01,279.95001220703125,282.67999267578125,277.30999755859375,282.42999267578125,282.42999267578125,3765000
+2022-09-02,284.8399963378906,285.4200134277344,276.3699951171875,277.6700134277344,277.6700134277344,3793600
+2022-09-06,278.010009765625,279.489990234375,275.3599853515625,276.5899963378906,276.5899963378906,4362900
+2022-09-07,275.739990234375,281.739990234375,275.4200134277344,281.0400085449219,281.0400085449219,3509900
+2022-09-08,278.5799865722656,283.3999938964844,277.2900085449219,283.3399963378906,283.3399963378906,3542300
+2022-09-09,284.5400085449219,287.0199890136719,284.1300048828125,285.7699890136719,285.7699890136719,3125100
+2022-09-12,286.70001220703125,289.239990234375,286.0299987792969,288.510009765625,288.510009765625,3407900
+2022-09-13,283.989990234375,285.1400146484375,277.5,278.2900085449219,278.2900085449219,4582700
+2022-09-14,279.0,280.2099914550781,275.6400146484375,278.4200134277344,278.4200134277344,3718400
+2022-09-15,278.69000244140625,281.2699890136719,276.3599853515625,276.70001220703125,276.70001220703125,3274500
+2022-09-16,275.3500061035156,276.3800048828125,273.260009765625,274.80999755859375,274.80999755859375,7288900
+2022-09-19,272.7900085449219,279.1300048828125,272.7200012207031,278.95001220703125,278.95001220703125,3291500
+2022-09-20,277.1700134277344,278.0400085449219,274.6099853515625,277.1300048828125,277.1300048828125,3275600
+2022-09-21,278.8999938964844,278.9200134277344,270.7200012207031,270.739990234375,270.739990234375,3941800
+2022-09-22,271.0299987792969,271.5,268.2699890136719,268.510009765625,268.510009765625,4120900
+2022-09-23,266.010009765625,268.1400146484375,264.239990234375,267.7699890136719,267.7699890136719,5175100
+2022-09-26,265.82000732421875,267.8399963378906,263.3699951171875,264.32000732421875,264.32000732421875,4929300
+2022-09-27,266.989990234375,267.92999267578125,261.54998779296875,265.4700012207031,265.4700012207031,5767700
+2022-09-28,265.6499938964844,273.6000061035156,264.9100036621094,271.7799987792969,271.7799987792969,5941800
+2022-09-29,269.8900146484375,272.1700134277344,265.5899963378906,269.5799865722656,269.5799865722656,5210700
+2022-09-30,269.2099914550781,272.94000244140625,266.6000061035156,267.0199890136719,267.0199890136719,6057500
+2022-10-03,269.5199890136719,274.57000732421875,267.1600036621094,272.79998779296875,272.79998779296875,4901000
+2022-10-04,277.4200134277344,281.29998779296875,276.6000061035156,280.489990234375,280.489990234375,4633700
+2022-10-05,276.8699951171875,280.8800048828125,275.8399963378906,279.3599853515625,279.3599853515625,3350400
+2022-10-06,278.20001220703125,279.8500061035156,275.8999938964844,276.30999755859375,276.30999755859375,3394000
+2022-10-07,274.44000244140625,274.5,267.4800109863281,269.0400085449219,269.0400085449219,4270200
+2022-10-10,269.8900146484375,270.2099914550781,265.8599853515625,266.92999267578125,266.92999267578125,3106500
+2022-10-11,266.1000061035156,270.9700012207031,265.6099853515625,267.30999755859375,267.30999755859375,3442000
+2022-10-12,267.30999755859375,267.5199890136719,263.9599914550781,264.0,264.0,3342400
+2022-10-13,260.5799865722656,276.7799987792969,259.8500061035156,275.7799987792969,275.7799987792969,5483400
+2022-10-14,277.5899963378906,279.2200012207031,271.9700012207031,272.6700134277344,272.6700134277344,4292300
+2022-10-17,276.4800109863281,278.5899963378906,275.29998779296875,277.0199890136719,277.0199890136719,4452100
+2022-10-18,282.739990234375,283.3599853515625,279.25,281.6700134277344,281.6700134277344,4292700
+2022-10-19,280.3299865722656,282.3800048828125,276.9700012207031,278.3399963378906,278.3399963378906,3213700
+2022-10-20,278.07000732421875,279.44000244140625,273.0,273.5299987792969,273.5299987792969,3916600
+2022-10-21,273.760009765625,282.9200134277344,271.4599914550781,282.510009765625,282.510009765625,4995400
+2022-10-24,284.1000061035156,289.3399963378906,283.989990234375,287.4800109863281,287.4800109863281,3860000
+2022-10-25,288.7699890136719,289.8699951171875,286.8800048828125,289.239990234375,289.239990234375,3171000
+2022-10-26,289.75,291.79998779296875,287.67999267578125,288.5199890136719,288.5199890136719,3294100
+2022-10-27,290.30999755859375,294.0,288.8500061035156,289.8800048828125,289.8800048828125,4273800
+2022-10-28,292.7699890136719,299.9800109863281,291.4800109863281,299.6300048828125,299.6300048828125,4627600
+2022-10-31,297.9800109863281,298.8900146484375,294.8500061035156,295.0899963378906,295.0899963378906,4626400
+2022-11-01,298.45001220703125,298.8699951171875,293.0400085449219,294.1300048828125,294.1300048828125,3837000
+2022-11-02,293.0400085449219,298.260009765625,289.4200134277344,289.4599914550781,289.4599914550781,4269000
+2022-11-03,286.0199890136719,287.4700012207031,283.4599914550781,283.8500061035156,283.8500061035156,3122900
+2022-11-04,286.7699890136719,289.20001220703125,282.3800048828125,287.4700012207031,287.4700012207031,3925300
+2022-11-07,290.9200134277344,292.1000061035156,288.6499938964844,290.19000244140625,290.19000244140625,3522000
+2022-11-08,291.1099853515625,294.739990234375,289.010009765625,292.6099853515625,292.6099853515625,3562200
+2022-11-09,291.9800109863281,292.3999938964844,288.05999755859375,288.6499938964844,288.6499938964844,2759300
+2022-11-10,297.1099853515625,303.5,294.5400085449219,303.20001220703125,303.20001220703125,5693100
+2022-11-11,305.55999755859375,311.3299865722656,302.6000061035156,309.7200012207031,309.7200012207031,6570200
+2022-11-14,310.0,311.8399963378906,308.8399963378906,308.9100036621094,308.9100036621094,4637600
+2022-11-15,313.6700134277344,313.8900146484375,307.17999267578125,309.9800109863281,309.9800109863281,4372400
+2022-11-16,310.92999267578125,311.54998779296875,306.739990234375,308.760009765625,308.760009765625,2970600
+2022-11-17,305.70001220703125,307.6199951171875,304.1499938964844,307.44000244140625,307.44000244140625,3062200
+2022-11-18,310.54998779296875,311.20001220703125,308.6199951171875,310.760009765625,310.760009765625,3395500
+2022-11-21,310.80999755859375,312.8999938964844,308.5799865722656,311.20001220703125,311.20001220703125,2862000
+2022-11-22,313.0,316.55999755859375,312.04998779296875,315.760009765625,315.760009765625,3172000
+2022-11-23,315.3900146484375,316.42999267578125,314.07000732421875,316.17999267578125,316.17999267578125,2684900
+2022-11-25,317.5199890136719,319.1199951171875,316.17999267578125,317.42999267578125,317.42999267578125,1844900
+2022-11-28,316.25,317.6400146484375,312.3299865722656,313.2699890136719,313.2699890136719,4230700
+2022-11-29,311.8900146484375,315.2900085449219,311.3500061035156,315.1300048828125,315.1300048828125,3740100
+2022-11-30,315.1300048828125,318.6000061035156,308.70001220703125,318.6000061035156,318.6000061035156,7919700
+2022-12-01,319.0,319.55999755859375,313.29998779296875,315.8399963378906,315.8399963378906,4351600
+2022-12-02,313.489990234375,316.3800048828125,312.75,316.1499938964844,316.1499938964844,3025700
+2022-12-05,315.2200012207031,315.6600036621094,308.7300109863281,310.57000732421875,310.57000732421875,3835800
+2022-12-06,309.95001220703125,310.2900085449219,306.3500061035156,307.7799987792969,307.7799987792969,3877400
+2022-12-07,307.07000732421875,309.3800048828125,304.9200134277344,305.82000732421875,305.82000732421875,4130800
+2022-12-08,306.0,307.489990234375,305.0899963378906,305.989990234375,305.989990234375,2351700
+2022-12-09,305.32000732421875,308.3399963378906,304.7099914550781,306.3900146484375,306.3900146484375,3326000
+2022-12-12,307.54998779296875,311.9100036621094,305.4599914550781,311.45001220703125,311.45001220703125,4366700
+2022-12-13,318.3999938964844,318.9100036621094,310.82000732421875,312.3299865722656,312.3299865722656,5042800
+2022-12-14,312.739990234375,316.3599853515625,308.3999938964844,309.2900085449219,309.2900085449219,4056900
+2022-12-15,306.42999267578125,306.9599914550781,299.45001220703125,301.9100036621094,301.9100036621094,5103900
+2022-12-16,299.04998779296875,302.4700012207031,297.760009765625,300.0,300.0,8305700
+2022-12-19,300.510009765625,301.4800109863281,297.1499938964844,300.0299987792969,300.0299987792969,3842200
+2022-12-20,300.0899963378906,304.19000244140625,297.0,302.0,302.0,3090700
+2022-12-21,304.3800048828125,308.5400085449219,304.1600036621094,307.82000732421875,307.82000732421875,3264600
+2022-12-22,306.1000061035156,306.5,297.6400146484375,302.69000244140625,302.69000244140625,3560100
+2022-12-23,302.8800048828125,306.57000732421875,300.92999267578125,306.489990234375,306.489990234375,2460400
+2022-12-27,306.45001220703125,308.5799865722656,304.6499938964844,305.54998779296875,305.54998779296875,2730900
+2022-12-28,304.7699890136719,307.4599914550781,303.260009765625,303.42999267578125,303.42999267578125,2628200
+2022-12-29,305.94000244140625,309.3800048828125,305.239990234375,309.05999755859375,309.05999755859375,2846200
+2022-12-30,306.95001220703125,309.0400085449219,305.6199951171875,308.8999938964844,308.8999938964844,3298300
+2023-01-03,310.07000732421875,312.3900146484375,307.3800048828125,309.9100036621094,309.9100036621094,3549900
+2023-01-04,312.0,316.8900146484375,311.25,314.54998779296875,314.54998779296875,5121200
+2023-01-05,313.57000732421875,314.2300109863281,310.0,312.8999938964844,312.8999938964844,3416300
+2023-01-06,315.0,320.1600036621094,313.3800048828125,318.69000244140625,318.69000244140625,3647900
+2023-01-09,319.0199890136719,320.5,314.75,315.5299987792969,315.5299987792969,4397400
+2023-01-10,315.0,316.79998779296875,313.3399963378906,316.3500061035156,316.3500061035156,3049100
+2023-01-11,318.5199890136719,320.57000732421875,316.6000061035156,320.3699951171875,320.3699951171875,2999500
+2023-01-12,321.1499938964844,321.32000732421875,317.7200012207031,318.92999267578125,318.92999267578125,3070300
+2023-01-13,317.489990234375,318.4200134277344,315.7900085449219,317.6400146484375,317.6400146484375,2773000
+2023-01-17,318.3999938964844,318.5199890136719,314.25,314.8599853515625,314.8599853515625,3478900
+2023-01-18,315.0,315.5400085449219,307.75,308.29998779296875,308.29998779296875,3406000
+2023-01-19,306.1199951171875,307.239990234375,303.8599853515625,305.2300109863281,305.2300109863281,3614600
+2023-01-20,305.2099914550781,310.010009765625,304.3599853515625,309.8699951171875,309.8699951171875,3770100
+2023-01-23,309.6300048828125,312.7300109863281,306.8500061035156,310.4200134277344,310.4200134277344,3086700
+2023-01-24,309.29998779296875,312.8299865722656,307.5,311.29998779296875,311.29998779296875,2234300
+2023-01-25,308.3299865722656,312.54998779296875,307.7099914550781,311.8999938964844,311.8999938964844,2299800
+2023-01-26,312.989990234375,313.67999267578125,309.5799865722656,310.95001220703125,310.95001220703125,2856600
+2023-01-27,309.7900085449219,311.7300109863281,308.3399963378906,309.1700134277344,309.1700134277344,3031200
+2023-01-30,307.6000061035156,309.510009765625,306.80999755859375,307.3299865722656,307.3299865722656,3474600
+2023-01-31,307.739990234375,311.8599853515625,305.7900085449219,311.5199890136719,311.5199890136719,3653400
+2023-02-01,309.6300048828125,312.6700134277344,306.3800048828125,310.57000732421875,310.57000732421875,3518300
+2023-02-02,312.3500061035156,312.6000061035156,308.29998779296875,311.8599853515625,311.8599853515625,4421400
+2023-02-03,311.0,311.54998779296875,305.9200134277344,308.510009765625,308.510009765625,5385700
+2023-02-06,308.25,308.79998779296875,305.6000061035156,308.42999267578125,308.42999267578125,2973100
+2023-02-07,307.29998779296875,314.1499938964844,306.6300048828125,312.9700012207031,312.9700012207031,3786700
+2023-02-08,311.1199951171875,313.4100036621094,308.010009765625,308.4800109863281,308.4800109863281,3370000
+2023-02-09,310.1700134277344,311.4200134277344,306.989990234375,307.2099914550781,307.2099914550781,3461200
+2023-02-10,307.0799865722656,309.9800109863281,305.2799987792969,309.8900146484375,309.8900146484375,2808000
+2023-02-13,310.29998779296875,313.739990234375,309.6199951171875,313.739990234375,313.739990234375,3261500
+2023-02-14,313.7799987792969,314.1000061035156,309.0400085449219,310.7900085449219,310.7900085449219,2907100
+2023-02-15,309.9800109863281,310.3699951171875,308.2799987792969,309.6300048828125,309.6300048828125,2410700
+2023-02-16,307.5799865722656,310.20001220703125,306.8699951171875,308.17999267578125,308.17999267578125,2801700
+2023-02-17,307.1499938964844,308.4100036621094,305.4800109863281,308.239990234375,308.239990234375,2720500
+2023-02-21,306.1700134277344,307.29998779296875,300.5,302.7200012207031,302.7200012207031,4131100
+2023-02-22,303.20001220703125,305.2699890136719,301.7699890136719,303.1600036621094,303.1600036621094,2899500
+2023-02-23,305.010009765625,305.55999755859375,300.25,303.07000732421875,303.07000732421875,2736400
+2023-02-24,300.3999938964844,305.6199951171875,300.010009765625,304.0199890136719,304.0199890136719,3656200
+2023-02-27,304.3699951171875,305.7799987792969,302.010009765625,304.6600036621094,304.6600036621094,3652200
+2023-02-28,304.8900146484375,306.1499938964844,303.4100036621094,305.17999267578125,305.17999267578125,4736800
+2023-03-01,304.0199890136719,305.6199951171875,302.0799865722656,304.6199951171875,304.6199951171875,3397200
+2023-03-02,303.6600036621094,308.1000061035156,301.45001220703125,307.75,307.75,3152100
+2023-03-03,309.55999755859375,312.6600036621094,308.5,312.45001220703125,312.45001220703125,4493000
+2023-03-06,312.82000732421875,317.2900085449219,312.42999267578125,316.9700012207031,316.9700012207031,4889800
+2023-03-07,316.3900146484375,316.5,310.2300109863281,311.1199951171875,311.1199951171875,3609700
+2023-03-08,310.7200012207031,312.67999267578125,309.25,311.3699951171875,311.3699951171875,2701600
+2023-03-09,311.0,313.17999267578125,303.94000244140625,304.82000732421875,304.82000732421875,3929500
+2023-03-10,302.95001220703125,306.7200012207031,301.9200134277344,303.6300048828125,303.6300048828125,5294800
+2023-03-13,301.75,306.5899963378906,300.760009765625,302.8800048828125,302.8800048828125,4993000
+2023-03-14,306.9200134277344,307.54998779296875,301.67999267578125,305.3299865722656,305.3299865722656,5251500
+2023-03-15,300.0199890136719,300.54998779296875,294.8999938964844,297.8800048828125,297.8800048828125,7162800
+2023-03-16,296.3699951171875,304.42999267578125,295.3599853515625,302.010009765625,302.010009765625,6325700
+2023-03-17,301.29998779296875,301.29998779296875,292.4200134277344,293.510009765625,293.510009765625,15609400
+2023-03-20,295.57000732421875,301.510009765625,295.05999755859375,301.05999755859375,301.05999755859375,6056000
+2023-03-21,304.55999755859375,305.6300048828125,302.25,303.8500061035156,303.8500061035156,4724000
+2023-03-22,303.7200012207031,307.04998779296875,299.6499938964844,299.7300109863281,299.7300109863281,3086300
+2023-03-23,301.3900146484375,302.0799865722656,296.29998779296875,298.3699951171875,298.3699951171875,4015800
+2023-03-24,294.67999267578125,299.5,293.3900146484375,298.9200134277344,298.9200134277344,3905400
+2023-03-27,300.8800048828125,303.2099914550781,298.9700012207031,302.1400146484375,302.1400146484375,3833900
+2023-03-28,301.92999267578125,302.7200012207031,300.5899963378906,302.32000732421875,302.32000732421875,2436500
+2023-03-29,304.79998779296875,305.3800048828125,303.3599853515625,305.29998779296875,305.29998779296875,2650000
+2023-03-30,307.0899963378906,307.4700012207031,302.5799865722656,305.0799865722656,305.0799865722656,2694000
+2023-03-31,305.8999938964844,308.80999755859375,304.989990234375,308.7699890136719,308.7699890136719,5020200
+2023-04-03,309.25,311.5,308.239990234375,310.30999755859375,310.30999755859375,4862300
+2023-04-04,310.760009765625,311.0,307.07000732421875,309.07000732421875,309.07000732421875,2740300
+2023-04-05,307.8500061035156,311.07000732421875,307.8500061035156,310.3900146484375,310.3900146484375,2314500
+2023-04-06,309.82000732421875,313.2200012207031,309.04998779296875,312.510009765625,312.510009765625,3131400
+2023-04-10,311.4100036621094,313.70001220703125,310.3299865722656,312.6199951171875,312.6199951171875,2330900
+2023-04-11,312.55999755859375,315.94000244140625,311.7699890136719,313.70001220703125,313.70001220703125,3109500
+2023-04-12,315.9700012207031,316.9200134277344,313.7200012207031,314.54998779296875,314.54998779296875,2662600
+2023-04-13,315.2699890136719,318.80999755859375,313.260009765625,318.04998779296875,318.04998779296875,3323300
+2023-04-14,318.8900146484375,321.8800048828125,318.1199951171875,319.739990234375,319.739990234375,2975400
+2023-04-17,320.20001220703125,323.9800109863281,319.0,323.7900085449219,323.7900085449219,3425500
+2023-04-18,324.95001220703125,325.7200012207031,322.5,324.6300048828125,324.6300048828125,3581200
+2023-04-19,323.8500061035156,324.54998779296875,322.760009765625,323.0899963378906,323.0899963378906,2406200
+2023-04-20,322.20001220703125,324.3699951171875,321.32000732421875,323.82000732421875,323.82000732421875,2428400
+2023-04-21,322.3599853515625,324.8500061035156,321.6099853515625,324.3299865722656,324.3299865722656,2405700
+2023-04-24,324.42999267578125,326.3999938964844,324.29998779296875,326.04998779296875,326.04998779296875,2261900
+2023-04-25,325.989990234375,327.1000061035156,324.1099853515625,324.3399963378906,324.3399963378906,2552200
+2023-04-26,323.30999755859375,323.739990234375,319.0,320.5299987792969,320.5299987792969,2718600
+2023-04-27,322.8599853515625,326.9100036621094,322.1099853515625,326.2300109863281,326.2300109863281,2950000
+2023-04-28,325.44000244140625,328.80999755859375,325.19000244140625,328.54998779296875,328.54998779296875,2909600
+2023-05-01,329.1600036621094,331.8399963378906,328.57000732421875,330.1700134277344,330.1700134277344,2461300
+2023-05-02,330.1499938964844,330.25,322.760009765625,325.8599853515625,325.8599853515625,3366500
+2023-05-03,327.1300048828125,328.07000732421875,323.05999755859375,323.2200012207031,323.2200012207031,2653800
+2023-05-04,323.44000244140625,325.989990234375,317.4100036621094,320.0,320.0,3185600
+2023-05-05,323.3599853515625,325.1600036621094,322.6199951171875,323.8800048828125,323.8800048828125,3869500
+2023-05-08,328.260009765625,330.69000244140625,325.7900085449219,326.1400146484375,326.1400146484375,3302400
+2023-05-09,324.8699951171875,326.8800048828125,323.4800109863281,324.8699951171875,324.8699951171875,2283400
+2023-05-10,326.0799865722656,326.1600036621094,320.1499938964844,322.989990234375,322.989990234375,2639800
+2023-05-11,321.0,322.9599914550781,319.80999755859375,322.6400146484375,322.6400146484375,2548900
+2023-05-12,323.82000732421875,324.239990234375,320.5400085449219,322.489990234375,322.489990234375,1937300
+2023-05-15,322.8900146484375,323.8299865722656,320.1300048828125,323.5299987792969,323.5299987792969,2190000
+2023-05-16,322.4599914550781,324.69000244140625,322.3599853515625,323.75,323.75,2139500
+2023-05-17,325.0199890136719,328.260009765625,324.82000732421875,327.3900146484375,327.3900146484375,3046800
+2023-05-18,326.8699951171875,329.9800109863281,325.8500061035156,329.760009765625,329.760009765625,2805000
+2023-05-19,331.0,333.94000244140625,329.1199951171875,330.3900146484375,330.3900146484375,4322900
+2023-05-22,330.75,331.489990234375,328.3500061035156,329.1300048828125,329.1300048828125,2762500
+2023-05-23,328.19000244140625,329.2699890136719,322.9700012207031,323.1099853515625,323.1099853515625,4029300
+2023-05-24,322.7099914550781,323.0,319.55999755859375,320.20001220703125,320.20001220703125,3071500
+2023-05-25,320.55999755859375,320.55999755859375,317.7099914550781,319.0199890136719,319.0199890136719,4245400
+2023-05-26,320.44000244140625,322.6300048828125,319.6700134277344,320.6000061035156,320.6000061035156,3229400
+2023-05-30,321.8599853515625,322.4700012207031,319.0,322.19000244140625,322.19000244140625,3231800
+2023-05-31,321.1199951171875,322.4100036621094,319.3900146484375,321.0799865722656,321.0799865722656,6175000
+2023-06-01,321.4200134277344,323.2200012207031,319.5299987792969,323.1199951171875,323.1199951171875,3375300
+2023-06-02,325.1600036621094,330.6700134277344,324.4200134277344,329.4800109863281,329.4800109863281,3962200
+2023-06-05,330.8900146484375,330.8900146484375,327.57000732421875,328.5799865722656,328.5799865722656,3091800
+2023-06-06,329.0400085449219,334.1600036621094,328.67999267578125,333.4100036621094,333.4100036621094,3181400
+2023-06-07,334.010009765625,335.82000732421875,331.42999267578125,335.4200134277344,335.4200134277344,3727800
+2023-06-08,335.489990234375,336.32000732421875,334.1000061035156,335.95001220703125,335.95001220703125,2759300
+2023-06-09,335.760009765625,337.5899963378906,334.9200134277344,335.2900085449219,335.2900085449219,2619200
+2023-06-12,335.1600036621094,335.3500061035156,332.2200012207031,333.6000061035156,333.6000061035156,2873400
+2023-06-13,333.2200012207031,336.6199951171875,332.20001220703125,336.3900146484375,336.3900146484375,2953000
+2023-06-14,337.2200012207031,340.3800048828125,334.0899963378906,335.8999938964844,335.8999938964844,5164600
+2023-06-15,335.9700012207031,341.67999267578125,335.5400085449219,339.82000732421875,339.82000732421875,4095200
+2023-06-16,341.0199890136719,341.29998779296875,337.6600036621094,338.30999755859375,338.30999755859375,8486200
+2023-06-20,338.1499938964844,339.2799987792969,336.6199951171875,338.6700134277344,338.6700134277344,3751700
+2023-06-21,337.29998779296875,341.3500061035156,336.3699951171875,338.6099853515625,338.6099853515625,4507000
+2023-06-22,338.8399963378906,338.8500061035156,335.6600036621094,336.9599914550781,336.9599914550781,3303300
+2023-06-23,335.1000061035156,337.4700012207031,334.19000244140625,335.25,335.25,4451700
+2023-06-26,335.1700134277344,335.8299865722656,331.8399963378906,334.1199951171875,334.1199951171875,3220900
+2023-06-27,334.3900146484375,336.7300109863281,334.3699951171875,335.3399963378906,335.3399963378906,2625600
+2023-06-28,336.04998779296875,336.3999938964844,332.6099853515625,334.1499938964844,334.1499938964844,3175100
+2023-06-29,334.260009765625,337.010009765625,334.1400146484375,336.9100036621094,336.9100036621094,2498900
+2023-06-30,338.7799987792969,342.5,338.3999938964844,341.0,341.0,4520600
+2023-07-03,340.75,342.0799865722656,338.4100036621094,342.0,342.0,2047400
+2023-07-05,340.04998779296875,341.8900146484375,338.70001220703125,341.55999755859375,341.55999755859375,2870700
+2023-07-06,339.75,341.79998779296875,338.9100036621094,341.4599914550781,341.4599914550781,2548300
+2023-07-07,340.5199890136719,344.07000732421875,340.3900146484375,340.8999938964844,340.8999938964844,2940800
+2023-07-10,340.4800109863281,343.4800109863281,339.8699951171875,341.1300048828125,341.1300048828125,2966500
+2023-07-11,341.2300109863281,343.8399963378906,340.92999267578125,343.3699951171875,343.3699951171875,2754900
+2023-07-12,345.2900085449219,346.44000244140625,344.30999755859375,345.3500061035156,345.3500061035156,2897100
+2023-07-13,345.6000061035156,346.2099914550781,343.45001220703125,343.5400085449219,343.5400085449219,2831800
+2023-07-14,344.989990234375,345.0,340.510009765625,341.0899963378906,341.0899963378906,2669300
+2023-07-17,341.0899963378906,345.7200012207031,341.0899963378906,344.25,344.25,2359500
+2023-07-18,344.04998779296875,347.25,343.5400085449219,345.3399963378906,345.3399963378906,2565300
+2023-07-19,344.2099914550781,345.3800048828125,341.989990234375,342.42999267578125,342.42999267578125,3032100
+2023-07-20,343.0899963378906,346.7900085449219,342.8500061035156,346.6099853515625,346.6099853515625,3146000
+2023-07-21,346.760009765625,347.6199951171875,345.1000061035156,345.760009765625,345.760009765625,3301900
+2023-07-24,346.7699890136719,351.19000244140625,346.2799987792969,349.6300048828125,349.6300048828125,3269400
+2023-07-25,349.32000732421875,349.6600036621094,345.5400085449219,347.5799865722656,347.5799865722656,3014000
+2023-07-26,347.55999755859375,351.0899963378906,347.5199890136719,349.79998779296875,349.79998779296875,2682900
+2023-07-27,350.69000244140625,351.2699890136719,348.6000061035156,349.30999755859375,349.30999755859375,2706700
+2023-07-28,349.92999267578125,351.0,348.32000732421875,349.80999755859375,349.80999755859375,2473300
+2023-07-31,350.7300109863281,352.3299865722656,350.2099914550781,351.9599914550781,351.9599914550781,2621600
+2023-08-01,352.0299987792969,353.4200134277344,351.25,352.260009765625,352.260009765625,2293300
+2023-08-02,351.45001220703125,352.8900146484375,349.69000244140625,351.19000244140625,351.19000244140625,3085900
+2023-08-03,350.2900085449219,354.4700012207031,349.4200134277344,353.80999755859375,353.80999755859375,2942000
+2023-08-04,353.989990234375,355.1099853515625,349.3900146484375,349.989990234375,349.989990234375,2842000
+2023-08-07,355.7300109863281,364.6300048828125,355.1499938964844,362.5799865722656,362.5799865722656,5379900
+2023-08-08,359.4200134277344,364.25,358.8500061035156,363.7300109863281,363.7300109863281,3428800
+2023-08-09,364.20001220703125,364.42999267578125,356.05999755859375,358.0199890136719,358.0199890136719,4424600
+2023-08-10,359.3599853515625,362.3500061035156,355.9200134277344,356.9800109863281,356.9800109863281,3098800
+2023-08-11,356.260009765625,359.25,353.20001220703125,358.3500061035156,358.3500061035156,2475200
+2023-08-14,358.25,358.95001220703125,356.80999755859375,358.4800109863281,358.4800109863281,1990700
+2023-08-15,357.0,357.9200134277344,353.6700134277344,354.5,354.5,2863700
+2023-08-16,354.6000061035156,358.7200012207031,353.3800048828125,354.1099853515625,354.1099853515625,2196100
+2023-08-17,354.010009765625,356.29998779296875,351.8800048828125,353.19000244140625,353.19000244140625,2847700
+2023-08-18,351.4700012207031,354.29998779296875,351.25,352.55999755859375,352.55999755859375,2870600
+2023-08-21,354.0899963378906,354.17999267578125,349.6099853515625,352.0899963378906,352.0899963378906,2540000
+2023-08-22,353.010009765625,353.5,349.6600036621094,350.57000732421875,350.57000732421875,2363300
+2023-08-23,351.6300048828125,354.32000732421875,351.5400085449219,354.260009765625,354.260009765625,2239500
+2023-08-24,354.3500061035156,357.2300109863281,354.1300048828125,354.29998779296875,354.29998779296875,2521100
+2023-08-25,354.989990234375,357.3500061035156,352.9200134277344,355.92999267578125,355.92999267578125,2136800
+2023-08-28,357.8900146484375,358.4100036621094,354.5299987792969,355.54998779296875,355.54998779296875,1728000
+2023-08-29,355.0400085449219,358.5899963378906,354.010009765625,358.2900085449219,358.2900085449219,2285600
+2023-08-30,358.6300048828125,362.67999267578125,358.6000061035156,361.05999755859375,361.05999755859375,3058300
+2023-08-31,362.17999267578125,362.4700012207031,359.25,360.20001220703125,360.20001220703125,2842300
+2023-09-01,362.0,363.3900146484375,360.6000061035156,362.4599914550781,362.4599914550781,2637900
+2023-09-05,363.8800048828125,366.4700012207031,360.0,360.4700012207031,360.4700012207031,2976800
+2023-09-06,360.0199890136719,362.79998779296875,359.260009765625,361.6700134277344,361.6700134277344,2655800
+2023-09-07,360.9599914550781,363.29998779296875,360.8699951171875,361.79998779296875,361.79998779296875,3263800
+2023-09-08,362.5199890136719,364.8299865722656,361.7699890136719,363.1499938964844,363.1499938964844,3019100
+2023-09-11,364.8699951171875,366.6099853515625,364.510009765625,365.5199890136719,365.5199890136719,2921600
+2023-09-12,365.6499938964844,370.42999267578125,365.4700012207031,367.7799987792969,367.7799987792969,2898400
+2023-09-13,369.3299865722656,370.8399963378906,365.9700012207031,367.82000732421875,367.82000732421875,3261400
+2023-09-14,370.1000061035156,370.2200012207031,368.260009765625,369.5,369.5,3670100
+2023-09-15,368.5199890136719,370.20001220703125,367.5199890136719,367.8599853515625,367.8599853515625,11595000
+2023-09-18,369.3299865722656,371.3299865722656,367.7900085449219,370.42999267578125,370.42999267578125,3130900
+2023-09-19,371.6400146484375,373.3399963378906,368.4599914550781,370.4800109863281,370.4800109863281,2603700
+2023-09-20,371.3299865722656,371.3399963378906,366.7300109863281,366.82000732421875,366.82000732421875,2268400
+2023-09-21,366.55999755859375,367.20001220703125,362.94000244140625,363.2799987792969,363.2799987792969,3178600
+2023-09-22,362.7799987792969,363.4200134277344,359.760009765625,360.1600036621094,360.1600036621094,3969400
+2023-09-25,359.010009765625,361.8900146484375,357.2699890136719,361.7099914550781,361.7099914550781,2556200
+2023-09-26,359.79998779296875,360.7900085449219,357.95001220703125,359.4200134277344,359.4200134277344,3063900
+2023-09-27,360.010009765625,360.5199890136719,354.2699890136719,357.7799987792969,357.7799987792969,3535400
+2023-09-28,357.79998779296875,359.4700012207031,356.6700134277344,357.05999755859375,357.05999755859375,2731700
+2023-09-29,357.29998779296875,357.5,348.54998779296875,350.29998779296875,350.29998779296875,4932900
+2023-10-02,349.6400146484375,350.0,345.4100036621094,348.0799865722656,348.0799865722656,3527600
+2023-10-03,347.3900146484375,348.239990234375,342.1300048828125,343.0400085449219,343.0400085449219,3151700
+2023-10-04,342.9200134277344,344.010009765625,339.510009765625,343.69000244140625,343.69000244140625,3244600
+2023-10-05,343.70001220703125,345.94000244140625,342.3699951171875,345.05999755859375,345.05999755859375,3027300
+2023-10-06,344.1000061035156,348.760009765625,341.8599853515625,346.3399963378906,346.3399963378906,3174700
+2023-10-09,344.239990234375,345.8999938964844,342.8299865722656,345.45001220703125,345.45001220703125,2762800
+2023-10-10,347.0,349.510009765625,345.5,348.55999755859375,348.55999755859375,2858600
+2023-10-11,349.3800048828125,349.6000061035156,344.9200134277344,348.42999267578125,348.42999267578125,2620800
+2023-10-12,348.2099914550781,348.6600036621094,343.0199890136719,345.6600036621094,345.6600036621094,2677500
+2023-10-13,346.0,348.44000244140625,343.8800048828125,345.0899963378906,345.0899963378906,2804800
+2023-10-16,348.0,349.94000244140625,345.8299865722656,346.2300109863281,346.2300109863281,3117800
+2023-10-17,346.17999267578125,348.4100036621094,344.1499938964844,345.3900146484375,345.3900146484375,2998600
+2023-10-18,344.7200012207031,344.8299865722656,339.9599914550781,340.8900146484375,340.8900146484375,2977100
+2023-10-19,340.30999755859375,342.69000244140625,338.45001220703125,338.6600036621094,338.6600036621094,2741300
+2023-10-20,338.1499938964844,340.0,334.3500061035156,335.8599853515625,335.8599853515625,3466100
+2023-10-23,334.07000732421875,338.8800048828125,333.489990234375,336.8399963378906,336.8399963378906,2794200
+2023-10-24,338.17999267578125,339.8500061035156,337.7699890136719,338.6300048828125,338.6300048828125,2355700
+2023-10-25,338.5899963378906,339.6199951171875,336.54998779296875,336.8999938964844,336.8999938964844,2623200
+2023-10-26,337.07000732421875,338.32000732421875,335.4599914550781,336.1600036621094,336.1600036621094,2685400
+2023-10-27,336.1199951171875,336.19000244140625,330.5799865722656,331.7099914550781,331.7099914550781,3608200
+2023-10-30,332.9599914550781,338.3599853515625,332.17999267578125,337.4100036621094,337.4100036621094,2634700
+2023-10-31,337.95001220703125,341.489990234375,337.5,341.3299865722656,341.3299865722656,3066900
+2023-11-01,341.2099914550781,345.3299865722656,340.5799865722656,343.75,343.75,2789700
+2023-11-02,346.3900146484375,349.3900146484375,344.5,349.0199890136719,349.0199890136719,3433700
+2023-11-03,350.1700134277344,354.3500061035156,349.7900085449219,351.80999755859375,351.80999755859375,4409100
+2023-11-06,354.0299987792969,354.0299987792969,344.05999755859375,346.6300048828125,346.6300048828125,5486200
+2023-11-07,346.80999755859375,346.95001220703125,344.29998779296875,346.1700134277344,346.1700134277344,3062900
+2023-11-08,346.8500061035156,348.0,344.69000244140625,346.29998779296875,346.29998779296875,2602400
+2023-11-09,347.6400146484375,350.1099853515625,346.8800048828125,348.17999267578125,348.17999267578125,3052100
+2023-11-10,349.6000061035156,351.20001220703125,348.6000061035156,350.55999755859375,350.55999755859375,3701100
+2023-11-13,350.0899963378906,350.6499938964844,348.80999755859375,350.010009765625,350.010009765625,2196200
+2023-11-14,352.5199890136719,355.95001220703125,351.25,354.25,354.25,3387500
+2023-11-15,355.0199890136719,357.30999755859375,354.4800109863281,356.7900085449219,356.7900085449219,3572900
+2023-11-16,357.7900085449219,360.0,357.2300109863281,359.8599853515625,359.8599853515625,2822500
+2023-11-17,360.4700012207031,360.55999755859375,358.07000732421875,358.92999267578125,358.92999267578125,3260000
+2023-11-20,359.3500061035156,362.6099853515625,358.17999267578125,361.3299865722656,361.3299865722656,3215300
+2023-11-21,360.5799865722656,363.0299987792969,360.25,361.0,361.0,2918800
+2023-11-22,361.760009765625,362.4599914550781,360.04998779296875,361.79998779296875,361.79998779296875,2110200
+2023-11-24,362.510009765625,363.19000244140625,361.239990234375,362.67999267578125,362.67999267578125,1282000
+2023-11-27,362.6400146484375,362.6400146484375,359.5799865722656,361.3399963378906,361.3399963378906,2580300
+2023-11-28,361.54998779296875,362.1199951171875,359.2099914550781,360.04998779296875,360.04998779296875,2953500
+2023-11-29,360.95001220703125,361.5199890136719,358.29998779296875,358.69000244140625,358.69000244140625,3141100
+2023-11-30,359.45001220703125,360.42999267578125,358.4200134277344,360.0,360.0,4606800
+2023-12-01,359.94000244140625,360.239990234375,355.29998779296875,357.07000732421875,357.07000732421875,4705700
+2023-12-04,355.9100036621094,357.8299865722656,353.7900085449219,356.6600036621094,356.6600036621094,3053400
+2023-12-05,355.2300109863281,356.6000061035156,352.2900085449219,355.0299987792969,355.0299987792969,3061200
+2023-12-06,356.1499938964844,357.45001220703125,351.8900146484375,352.3800048828125,352.3800048828125,3039100
+2023-12-07,352.0,353.0199890136719,350.8500061035156,352.70001220703125,352.70001220703125,2830000
+2023-12-08,353.0,353.6700134277344,351.0199890136719,353.0799865722656,353.0799865722656,3289000
+2023-12-11,355.0,357.489990234375,354.2099914550781,357.05999755859375,357.05999755859375,3108400
+2023-12-12,357.8999938964844,360.4100036621094,356.760009765625,360.0199890136719,360.0199890136719,3188800
+2023-12-13,360.19000244140625,362.1499938964844,359.0400085449219,362.0299987792969,362.0299987792969,3132700
+2023-12-14,364.04998779296875,364.04998779296875,356.3800048828125,358.1199951171875,358.1199951171875,5512300
+2023-12-15,357.6300048828125,358.0,354.20001220703125,356.5,356.5,8578200
+2023-12-18,357.4200134277344,361.1400146484375,357.0,359.6499938964844,359.6499938964844,4526400
+2023-12-19,360.1499938964844,362.54998779296875,359.0899963378906,361.79998779296875,361.79998779296875,3084600
+2023-12-20,361.5199890136719,361.6600036621094,355.1199951171875,355.3500061035156,355.3500061035156,3926700
+2023-12-21,356.0199890136719,357.20001220703125,353.6300048828125,356.1400146484375,356.1400146484375,2851200
+2023-12-22,356.5,358.260009765625,355.4100036621094,356.4700012207031,356.4700012207031,2332200
+2023-12-26,356.8999938964844,357.7699890136719,356.0799865722656,356.8299865722656,356.8299865722656,1964400
+2023-12-27,355.92999267578125,357.0799865722656,355.5,356.95001220703125,356.95001220703125,2478500
+2023-12-28,357.4800109863281,358.67999267578125,356.7300109863281,357.57000732421875,357.57000732421875,2740600
+2023-12-29,357.55999755859375,357.8599853515625,355.30999755859375,356.6600036621094,356.6600036621094,3269400
+2024-01-02,356.32000732421875,362.57000732421875,355.94000244140625,362.4599914550781,362.4599914550781,4737000
+2024-01-03,362.0799865722656,367.8500061035156,361.07000732421875,366.75,366.75,4321800
+2024-01-04,367.4100036621094,369.3699951171875,363.4100036621094,363.67999267578125,363.67999267578125,4142800
+2024-01-05,364.8299865722656,366.29998779296875,364.19000244140625,365.5899963378906,365.5899963378906,2965200
+2024-01-08,366.010009765625,368.29998779296875,364.20001220703125,368.17999267578125,368.17999267578125,3445700
+2024-01-09,368.0,368.0,364.7699890136719,366.8999938964844,366.8999938964844,2998800
+2024-01-10,366.260009765625,368.8299865722656,365.75,367.9200134277344,367.9200134277344,2448100
+2024-01-11,367.80999755859375,367.8900146484375,362.1300048828125,363.3399963378906,363.3399963378906,3577800
+2024-01-12,366.510009765625,366.8500061035156,362.57000732421875,363.6199951171875,363.6199951171875,2623100
+2024-01-16,362.94000244140625,363.6000061035156,359.8900146484375,361.1000061035156,361.1000061035156,3046500
+2024-01-17,359.010009765625,362.5299987792969,357.9800109863281,359.2900085449219,359.2900085449219,2544516
diff --git a/datasets/stock/raw/CMCSA_stock_prices.csv b/datasets/stock/raw/CMCSA_stock_prices.csv
new file mode 100644
index 00000000..4869bd76
--- /dev/null
+++ b/datasets/stock/raw/CMCSA_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,27.024999618530273,27.155000686645508,26.530000686645508,26.655000686645508,21.687952041625977,17160200
+2014-01-22,26.635000228881836,26.889999389648438,26.5,26.8700008392334,21.862884521484375,16374800
+2014-01-23,26.614999771118164,26.790000915527344,26.415000915527344,26.540000915527344,21.594379425048828,18490600
+2014-01-24,26.360000610351562,26.440000534057617,26.09000015258789,26.200000762939453,21.31773567199707,28670400
+2014-01-27,26.2549991607666,26.934999465942383,25.924999237060547,26.2450008392334,21.354352951049805,37906400
+2014-01-28,27.0,27.065000534057617,26.405000686645508,26.674999237060547,21.70421600341797,33004600
+2014-01-29,26.639999389648438,26.729999542236328,26.2549991607666,26.530000686645508,21.586240768432617,30432000
+2014-01-30,26.655000686645508,27.174999237060547,26.489999771118164,27.094999313354492,22.04595947265625,28997600
+2014-01-31,26.44499969482422,27.350000381469727,26.44499969482422,27.225000381469727,22.151737213134766,32120400
+2014-02-03,27.3700008392334,27.479999542236328,26.264999389648438,26.385000228881836,21.468259811401367,38305400
+2014-02-04,26.459999084472656,26.799999237060547,26.094999313354492,26.760000228881836,21.773386001586914,28050200
+2014-02-05,26.549999237060547,26.829999923706055,26.415000915527344,26.690000534057617,21.7164306640625,18229000
+2014-02-06,26.8700008392334,27.075000762939453,26.700000762939453,27.014999389648438,21.980865478515625,15802000
+2014-02-07,27.190000534057617,27.415000915527344,27.094999313354492,27.31999969482422,22.22902488708496,19533200
+2014-02-10,27.385000228881836,27.385000228881836,27.104999542236328,27.174999237060547,22.111051559448242,13889200
+2014-02-11,27.155000686645508,27.524999618530273,27.139999389648438,27.5,22.37548828125,15863800
+2014-02-12,27.614999771118164,27.639999389648438,27.514999389648438,27.6200008392334,22.473119735717773,16028000
+2014-02-13,26.760000228881836,27.145000457763672,26.385000228881836,26.485000610351562,21.549631118774414,166539600
+2014-02-14,26.5049991607666,27.05500030517578,26.5,26.850000381469727,21.84661865234375,71649800
+2014-02-18,26.979999542236328,26.985000610351562,26.594999313354492,26.764999389648438,21.77745246887207,40541400
+2014-02-19,26.635000228881836,26.684999465942383,25.604999542236328,25.78499984741211,20.980072021484375,80405600
+2014-02-20,25.889999389648438,26.06999969482422,25.665000915527344,25.8799991607666,21.057369232177734,51477200
+2014-02-21,26.030000686645508,26.030000686645508,25.5,25.524999618530273,20.768522262573242,48104800
+2014-02-24,25.860000610351562,25.93000030517578,25.565000534057617,25.575000762939453,20.8091983795166,32759800
+2014-02-25,25.6299991607666,25.729999542236328,25.094999313354492,25.385000228881836,20.65461540222168,40828000
+2014-02-26,25.459999084472656,25.459999084472656,25.100000381469727,25.34000015258789,20.617996215820312,30516400
+2014-02-27,25.325000762939453,25.684999465942383,25.25,25.540000915527344,20.780723571777344,35472600
+2014-02-28,25.649999618530273,26.040000915527344,25.559999465942383,25.844999313354492,21.028884887695312,38390000
+2014-03-03,25.540000915527344,25.635000228881836,25.30500030517578,25.5,20.748178482055664,33500800
+2014-03-04,25.700000762939453,25.795000076293945,25.614999771118164,25.68000030517578,20.894638061523438,25819600
+2014-03-05,25.684999465942383,26.1299991607666,25.565000534057617,25.94499969482422,21.110260009765625,33179800
+2014-03-06,26.059999465942383,26.15999984741211,25.915000915527344,26.05500030517578,21.199758529663086,25728400
+2014-03-07,26.15999984741211,26.184999465942383,25.719999313354492,25.815000534057617,21.00448226928711,25983400
+2014-03-10,25.834999084472656,25.94499969482422,25.655000686645508,25.760000228881836,20.95973014831543,19885000
+2014-03-11,25.854999542236328,25.8799991607666,25.5,25.610000610351562,20.837682723999023,23851600
+2014-03-12,25.5,25.594999313354492,25.30500030517578,25.489999771118164,20.740036010742188,22211000
+2014-03-13,25.55500030517578,25.594999313354492,25.084999084472656,25.229999542236328,20.528488159179688,30253200
+2014-03-14,25.15999984741211,25.395000457763672,25.09000015258789,25.31999969482422,20.60172462463379,31716000
+2014-03-17,25.489999771118164,25.4950008392334,25.30500030517578,25.389999389648438,20.658672332763672,25698000
+2014-03-18,25.364999771118164,25.364999771118164,24.985000610351562,25.110000610351562,20.430856704711914,32672400
+2014-03-19,25.104999542236328,25.145000457763672,24.75,24.940000534057617,20.29253578186035,42753800
+2014-03-20,25.0,25.475000381469727,24.950000762939453,25.30500030517578,20.589513778686523,30960200
+2014-03-21,25.344999313354492,25.655000686645508,24.954999923706055,25.0,20.341358184814453,47988600
+2014-03-24,25.125,25.25,24.665000915527344,25.149999618530273,20.463403701782227,36854000
+2014-03-25,25.174999237060547,25.2450008392334,24.69499969482422,24.834999084472656,20.207101821899414,36882000
+2014-03-26,24.8700008392334,25.18000030517578,24.78499984741211,24.809999465942383,20.18675422668457,38860400
+2014-03-27,24.704999923706055,24.795000076293945,24.5,24.549999237060547,19.97520637512207,25188400
+2014-03-28,24.69499969482422,24.920000076293945,24.5049991607666,24.780000686645508,20.162351608276367,31930800
+2014-03-31,24.920000076293945,25.19499969482422,24.889999389648438,25.020000457763672,20.450469970703125,34758200
+2014-04-01,25.170000076293945,25.190000534057617,24.815000534057617,24.96500015258789,20.4055118560791,27944000
+2014-04-02,25.010000228881836,25.485000610351562,25.010000228881836,25.450000762939453,20.80193519592285,31894400
+2014-04-03,25.3799991607666,25.655000686645508,25.364999771118164,25.559999465942383,20.891845703125,28816400
+2014-04-04,25.59000015258789,25.80500030517578,25.084999084472656,25.09000015258789,20.507678985595703,36551000
+2014-04-07,25.05500030517578,25.104999542236328,24.31999969482422,24.540000915527344,20.058134078979492,43991200
+2014-04-08,24.594999313354492,24.594999313354492,24.135000228881836,24.424999237060547,19.96413803100586,47068600
+2014-04-09,24.389999389648438,24.94499969482422,24.334999084472656,24.895000457763672,20.34830093383789,40873600
+2014-04-10,24.84000015258789,24.96500015258789,24.19499969482422,24.209999084472656,19.788406372070312,38223400
+2014-04-11,24.084999084472656,24.350000381469727,23.954999923706055,23.979999542236328,19.60041046142578,34034400
+2014-04-14,24.100000381469727,24.420000076293945,24.049999237060547,24.329999923706055,19.886489868164062,32360000
+2014-04-15,24.375,24.475000381469727,23.8700008392334,24.204999923706055,19.784318923950195,35995400
+2014-04-16,24.375,24.610000610351562,24.2450008392334,24.584999084472656,20.09491539001465,41936800
+2014-04-17,24.479999542236328,24.75,24.375,24.549999237060547,20.066307067871094,30275600
+2014-04-21,24.69499969482422,24.94499969482422,24.65999984741211,24.940000534057617,20.38507843017578,31705600
+2014-04-22,25.295000076293945,25.809999465942383,25.25,25.415000915527344,20.773332595825195,73147600
+2014-04-23,25.485000610351562,25.709999084472656,25.3700008392334,25.604999542236328,20.928630828857422,33427600
+2014-04-24,25.674999237060547,25.96500015258789,25.565000534057617,25.684999465942383,20.994016647338867,33769200
+2014-04-25,25.6299991607666,25.700000762939453,25.434999465942383,25.485000610351562,20.830547332763672,32738400
+2014-04-28,25.764999389648438,25.905000686645508,25.385000228881836,25.850000381469727,21.128881454467773,43184000
+2014-04-29,26.0,26.0,25.610000610351562,25.774999618530273,21.067581176757812,34263800
+2014-04-30,25.764999389648438,25.9950008392334,25.65999984741211,25.8799991607666,21.153406143188477,30431600
+2014-05-01,25.90999984741211,26.05500030517578,25.860000610351562,26.05500030517578,21.29644203186035,26996400
+2014-05-02,26.209999084472656,26.209999084472656,25.84000015258789,26.014999389648438,21.263751983642578,26765400
+2014-05-05,25.915000915527344,26.239999771118164,25.864999771118164,26.229999542236328,21.439483642578125,27093400
+2014-05-06,26.049999237060547,26.165000915527344,25.799999237060547,25.905000686645508,21.17384147644043,32064200
+2014-05-07,26.014999389648438,26.094999313354492,25.645000457763672,25.8700008392334,21.145235061645508,28597600
+2014-05-08,25.825000762939453,25.8799991607666,25.389999389648438,25.549999237060547,20.8836727142334,37924600
+2014-05-09,25.53499984741211,25.565000534057617,25.045000076293945,25.5,20.842803955078125,30732800
+2014-05-12,25.55500030517578,25.604999542236328,25.235000610351562,25.325000762939453,20.699766159057617,29710600
+2014-05-13,25.424999237060547,25.434999465942383,25.014999389648438,25.05500030517578,20.47907829284668,50113200
+2014-05-14,25.084999084472656,25.125,24.84000015258789,24.915000915527344,20.36464500427246,31636000
+2014-05-15,24.895000457763672,25.174999237060547,24.579999923706055,25.155000686645508,20.560813903808594,33025400
+2014-05-16,25.110000610351562,25.155000686645508,24.920000076293945,25.094999313354492,20.51177406311035,25461800
+2014-05-19,25.1200008392334,25.469999313354492,24.889999389648438,25.450000762939453,20.80193519592285,28002800
+2014-05-20,25.395000457763672,25.469999313354492,25.219999313354492,25.325000762939453,20.699766159057617,24990000
+2014-05-21,25.299999237060547,25.690000534057617,25.264999389648438,25.674999237060547,20.9858455657959,25162400
+2014-05-22,25.635000228881836,25.9950008392334,25.6200008392334,25.850000381469727,21.128881454467773,22344800
+2014-05-23,25.934999465942383,26.059999465942383,25.889999389648438,25.985000610351562,21.239225387573242,18252000
+2014-05-27,26.03499984741211,26.139999389648438,25.924999237060547,26.030000686645508,21.2760009765625,18778800
+2014-05-28,26.084999084472656,26.084999084472656,25.78499984741211,25.924999237060547,21.190185546875,17307200
+2014-05-29,26.030000686645508,26.09000015258789,25.889999389648438,26.03499984741211,21.280092239379883,18987200
+2014-05-30,26.09000015258789,26.145000457763672,25.920000076293945,26.100000381469727,21.33322525024414,21663600
+2014-06-02,26.05500030517578,26.3799991607666,26.040000915527344,26.280000686645508,21.480348587036133,20537000
+2014-06-03,26.18000030517578,26.239999771118164,26.125,26.15999984741211,21.38226318359375,15600000
+2014-06-04,26.139999389648438,26.204999923706055,25.969999313354492,26.145000457763672,21.370012283325195,27464800
+2014-06-05,26.219999313354492,26.385000228881836,26.045000076293945,26.354999542236328,21.541648864746094,14681000
+2014-06-06,26.459999084472656,26.5,26.19499969482422,26.454999923706055,21.623384475708008,18442000
+2014-06-09,26.3799991607666,26.610000610351562,26.360000610351562,26.475000381469727,21.639732360839844,23375800
+2014-06-10,26.475000381469727,26.53499984741211,26.260000228881836,26.440000534057617,21.611129760742188,20496200
+2014-06-11,26.290000915527344,26.395000457763672,26.270000457763672,26.354999542236328,21.541648864746094,20246800
+2014-06-12,26.25,26.395000457763672,26.204999923706055,26.334999084472656,21.52530860900879,19549400
+2014-06-13,26.325000762939453,26.375,26.149999618530273,26.235000610351562,21.443574905395508,19548000
+2014-06-16,26.190000534057617,26.239999771118164,26.05500030517578,26.174999237060547,21.39452362060547,14121200
+2014-06-17,26.139999389648438,26.174999237060547,26.0,26.100000381469727,21.33322525024414,15988200
+2014-06-18,26.135000228881836,26.385000228881836,25.9950008392334,26.329999923706055,21.521217346191406,19601800
+2014-06-19,26.325000762939453,26.479999542236328,26.25,26.469999313354492,21.635650634765625,18794200
+2014-06-20,26.635000228881836,26.635000228881836,26.299999237060547,26.3700008392334,21.553909301757812,34834600
+2014-06-23,26.385000228881836,26.385000228881836,26.18000030517578,26.21500015258789,21.427227020263672,15939800
+2014-06-24,26.219999313354492,26.5,26.1200008392334,26.31999969482422,21.513042449951172,23433800
+2014-06-25,26.329999923706055,26.674999237060547,26.229999542236328,26.604999542236328,21.74599266052246,26891600
+2014-06-26,26.59000015258789,26.81999969482422,26.524999618530273,26.799999237060547,21.90537452697754,18776200
+2014-06-27,26.84000015258789,27.1299991607666,26.764999389648438,27.065000534057617,22.121980667114258,32415800
+2014-06-30,26.950000762939453,26.950000762939453,26.78499984741211,26.84000015258789,22.029647827148438,31397800
+2014-07-01,26.93000030517578,27.170000076293945,26.844999313354492,27.05500030517578,22.20611000061035,22481400
+2014-07-02,27.100000381469727,27.299999237060547,27.020000457763672,27.280000686645508,22.390785217285156,18373800
+2014-07-03,27.3700008392334,27.485000610351562,27.2549991607666,27.450000762939453,22.530317306518555,15269800
+2014-07-07,27.274999618530273,27.375,26.93000030517578,27.09000015258789,22.234832763671875,22482800
+2014-07-08,26.959999084472656,27.110000610351562,26.625,26.655000686645508,21.877796173095703,29228400
+2014-07-09,26.780000686645508,27.3700008392334,26.704999923706055,27.364999771118164,22.460546493530273,31708000
+2014-07-10,27.15999984741211,27.389999389648438,27.040000915527344,27.18000030517578,22.308712005615234,20308600
+2014-07-11,27.155000686645508,27.31999969482422,27.084999084472656,27.274999618530273,22.386680603027344,14109000
+2014-07-14,27.395000457763672,27.625,27.184999465942383,27.524999618530273,22.59187126159668,27396400
+2014-07-15,27.43000030517578,27.584999084472656,27.295000076293945,27.44499969482422,22.526216506958008,19715400
+2014-07-16,27.55500030517578,27.764999389648438,27.440000534057617,27.524999618530273,22.59187126159668,37157800
+2014-07-17,27.264999389648438,27.579999923706055,27.049999237060547,27.100000381469727,22.24304962158203,30709000
+2014-07-18,27.3700008392334,27.3700008392334,27.110000610351562,27.270000457763672,22.382577896118164,23198000
+2014-07-21,27.059999465942383,27.229999542236328,26.75,26.90999984741211,22.087099075317383,35370000
+2014-07-22,27.375,27.6200008392334,27.110000610351562,27.315000534057617,22.41951560974121,31778200
+2014-07-23,27.264999389648438,27.5,27.125,27.354999542236328,22.452342987060547,26711800
+2014-07-24,27.479999542236328,27.625,27.354999542236328,27.565000534057617,22.624706268310547,26207600
+2014-07-25,27.56999969482422,27.604999542236328,27.114999771118164,27.19499969482422,22.321016311645508,19935400
+2014-07-28,27.260000228881836,27.40999984741211,27.045000076293945,27.364999771118164,22.460546493530273,17571600
+2014-07-29,27.645000457763672,28.2450008392334,27.469999313354492,27.4950008392334,22.56725311279297,36491800
+2014-07-30,27.594999313354492,27.725000381469727,27.459999084472656,27.704999923706055,22.73961639404297,25923000
+2014-07-31,27.4950008392334,27.524999618530273,26.815000534057617,26.864999771118164,22.0501651763916,30526800
+2014-08-01,26.770000457763672,26.940000534057617,26.575000762939453,26.69499969482422,21.91063117980957,19903400
+2014-08-04,26.700000762939453,27.040000915527344,26.700000762939453,26.924999237060547,22.099414825439453,21853200
+2014-08-05,26.93000030517578,26.93000030517578,26.454999923706055,26.59000015258789,21.824453353881836,27339000
+2014-08-06,26.485000610351562,26.700000762939453,26.395000457763672,26.450000762939453,21.70953941345215,20069000
+2014-08-07,26.55500030517578,26.594999313354492,26.260000228881836,26.34000015258789,21.61925506591797,23479200
+2014-08-08,26.344999313354492,26.780000686645508,26.344999313354492,26.75,21.95577621459961,23684600
+2014-08-11,26.790000915527344,27.09000015258789,26.770000457763672,26.875,22.058372497558594,15617000
+2014-08-12,26.795000076293945,27.065000534057617,26.795000076293945,26.899999618530273,22.078889846801758,16614800
+2014-08-13,27.045000076293945,27.184999465942383,26.959999084472656,27.05500030517578,22.20611000061035,18251800
+2014-08-14,27.094999313354492,27.209999084472656,27.040000915527344,27.184999465942383,22.312816619873047,13077200
+2014-08-15,27.399999618530273,27.44499969482422,27.075000762939453,27.315000534057617,22.41951560974121,21415200
+2014-08-18,27.485000610351562,27.549999237060547,27.239999771118164,27.364999771118164,22.460546493530273,15186400
+2014-08-19,27.344999313354492,27.44499969482422,27.204999923706055,27.25,22.366159439086914,14694200
+2014-08-20,27.155000686645508,27.395000457763672,27.155000686645508,27.31999969482422,22.423606872558594,14677400
+2014-08-21,27.31999969482422,27.415000915527344,27.174999237060547,27.219999313354492,22.341537475585938,14949200
+2014-08-22,27.135000228881836,27.295000076293945,26.959999084472656,27.09000015258789,22.234832763671875,16289200
+2014-08-25,27.174999237060547,27.364999771118164,27.100000381469727,27.325000762939453,22.427719116210938,18832400
+2014-08-26,27.375,27.375,27.165000915527344,27.280000686645508,22.390785217285156,18480200
+2014-08-27,27.344999313354492,27.450000762939453,27.18000030517578,27.280000686645508,22.390785217285156,16269400
+2014-08-28,27.15999984741211,27.329999923706055,27.139999389648438,27.260000228881836,22.37436866760254,11142200
+2014-08-29,27.440000534057617,27.46500015258789,27.21500015258789,27.360000610351562,22.45644760131836,13517200
+2014-09-02,27.354999542236328,27.485000610351562,27.174999237060547,27.389999389648438,22.48107147216797,19070200
+2014-09-03,27.3700008392334,27.524999618530273,27.309999465942383,27.434999465942383,22.51801109313965,17900200
+2014-09-04,27.6200008392334,27.69499969482422,27.415000915527344,27.440000534057617,22.522113800048828,26368800
+2014-09-05,27.5,27.895000457763672,27.434999465942383,27.850000381469727,22.85863494873047,28405400
+2014-09-08,27.7549991607666,28.0,27.709999084472656,27.940000534057617,22.932497024536133,23610800
+2014-09-09,27.8700008392334,28.385000228881836,27.81999969482422,28.30500030517578,23.23208236694336,40113000
+2014-09-10,28.270000457763672,28.524999618530273,28.020000457763672,28.454999923706055,23.35519790649414,27078000
+2014-09-11,28.434999465942383,28.565000534057617,28.280000686645508,28.489999771118164,23.383920669555664,19394000
+2014-09-12,28.450000762939453,28.56999969482422,28.334999084472656,28.540000915527344,23.42496109008789,22575600
+2014-09-15,28.579999923706055,28.7450008392334,28.440000534057617,28.510000228881836,23.40033721923828,26096200
+2014-09-16,28.530000686645508,28.635000228881836,28.389999389648438,28.614999771118164,23.486528396606445,18240800
+2014-09-17,28.6200008392334,28.684999465942383,28.405000686645508,28.545000076293945,23.429059982299805,20101800
+2014-09-18,28.549999237060547,28.68000030517578,28.364999771118164,28.424999237060547,23.33057403564453,29141200
+2014-09-19,28.6299991607666,28.635000228881836,28.25,28.3700008392334,23.28543472290039,41755200
+2014-09-22,28.274999618530273,28.344999313354492,27.69499969482422,27.93000030517578,22.924291610717773,29860000
+2014-09-23,27.9950008392334,27.9950008392334,27.475000381469727,27.485000610351562,22.559043884277344,26622000
+2014-09-24,27.565000534057617,27.56999969482422,27.06999969482422,27.43000030517578,22.513906478881836,32200200
+2014-09-25,27.40999984741211,27.420000076293945,26.8799991607666,26.969999313354492,22.1363468170166,27724200
+2014-09-26,26.889999389648438,27.139999389648438,26.844999313354492,27.1200008392334,22.25946044921875,21072400
+2014-09-29,26.834999084472656,27.165000915527344,26.704999923706055,27.079999923706055,22.31922149658203,24694600
+2014-09-30,27.114999771118164,27.2450008392334,26.84000015258789,26.889999389648438,22.162616729736328,29437000
+2014-10-01,26.844999313354492,26.864999771118164,26.375,26.46500015258789,21.812335968017578,31960000
+2014-10-02,26.415000915527344,26.485000610351562,25.81999969482422,26.420000076293945,21.775243759155273,36106400
+2014-10-03,26.440000534057617,27.020000457763672,26.440000534057617,26.825000762939453,22.109045028686523,29002800
+2014-10-06,26.8700008392334,26.950000762939453,26.625,26.69499969482422,22.001901626586914,16436600
+2014-10-07,26.59000015258789,26.760000228881836,26.315000534057617,26.610000610351562,21.931848526000977,24809000
+2014-10-08,26.69499969482422,27.604999542236328,26.565000534057617,27.385000228881836,22.57059669494629,45371600
+2014-10-09,27.385000228881836,27.389999389648438,26.645000457763672,26.65999984741211,21.973051071166992,37937000
+2014-10-10,26.71500015258789,26.93000030517578,26.295000076293945,26.309999465942383,21.684585571289062,55154800
+2014-10-13,26.165000915527344,26.514999389648438,25.78499984741211,25.81999969482422,21.280729293823242,44243400
+2014-10-14,26.024999618530273,26.174999237060547,25.68000030517578,25.735000610351562,21.21067237854004,53808600
+2014-10-15,25.3799991607666,25.639999389648438,24.665000915527344,25.424999237060547,20.95517921447754,82495000
+2014-10-16,25.049999237060547,25.1299991607666,24.764999389648438,24.795000076293945,20.435932159423828,89564800
+2014-10-17,24.989999771118164,25.75,24.989999771118164,25.34000015258789,20.885114669799805,58475800
+2014-10-20,25.34000015258789,25.729999542236328,25.114999771118164,25.649999618530273,21.14061737060547,28391000
+2014-10-21,25.84000015258789,26.389999389648438,25.809999465942383,26.094999313354492,21.507381439208984,56237000
+2014-10-22,26.094999313354492,26.299999237060547,25.674999237060547,25.7450008392334,21.218915939331055,44764200
+2014-10-23,26.09000015258789,26.760000228881836,25.954999923706055,26.610000610351562,21.931848526000977,43760400
+2014-10-24,26.844999313354492,27.334999084472656,26.71500015258789,27.1299991607666,22.360424041748047,44809800
+2014-10-27,27.104999542236328,27.270000457763672,26.90999984741211,27.024999618530273,22.273883819580078,26566400
+2014-10-28,27.075000762939453,27.524999618530273,27.075000762939453,27.364999771118164,22.554107666015625,29059200
+2014-10-29,27.295000076293945,27.46500015258789,27.174999237060547,27.450000762939453,22.624170303344727,33287400
+2014-10-30,27.209999084472656,27.450000762939453,27.040000915527344,27.174999237060547,22.39751434326172,26433400
+2014-10-31,27.844999313354492,27.844999313354492,27.3799991607666,27.674999237060547,22.809614181518555,35385800
+2014-11-03,27.6299991607666,27.905000686645508,27.6299991607666,27.799999237060547,22.912635803222656,23589600
+2014-11-04,27.809999465942383,27.864999771118164,27.100000381469727,27.315000534057617,22.51290512084961,27244000
+2014-11-05,27.434999465942383,27.6200008392334,27.229999542236328,27.545000076293945,22.702463150024414,18835800
+2014-11-06,27.635000228881836,27.725000381469727,27.299999237060547,27.690000534057617,22.821971893310547,20029200
+2014-11-07,27.725000381469727,27.725000381469727,27.200000762939453,27.575000762939453,22.727190017700195,35044400
+2014-11-10,27.6200008392334,27.625,25.895000457763672,26.475000381469727,21.820573806762695,132254000
+2014-11-11,26.440000534057617,26.545000076293945,25.780000686645508,26.479999542236328,21.824697494506836,77970600
+2014-11-12,26.5,26.9950008392334,26.440000534057617,26.799999237060547,22.088436126708984,57806400
+2014-11-13,26.850000381469727,27.30500030517578,26.704999923706055,27.149999618530273,22.37691307067871,41505600
+2014-11-14,27.239999771118164,27.239999771118164,26.885000228881836,27.049999237060547,22.294490814208984,20037200
+2014-11-17,27.0049991607666,27.174999237060547,26.844999313354492,27.075000762939453,22.315101623535156,26111400
+2014-11-18,27.100000381469727,27.290000915527344,26.885000228881836,27.209999084472656,22.42635726928711,27635600
+2014-11-19,27.165000915527344,27.204999923706055,26.954999923706055,27.190000534057617,22.409879684448242,33381000
+2014-11-20,27.184999465942383,27.235000610351562,27.024999618530273,27.190000534057617,22.409879684448242,18481000
+2014-11-21,27.424999237060547,27.594999313354492,26.93000030517578,27.040000915527344,22.28624153137207,37783800
+2014-11-24,27.15999984741211,27.520000457763672,27.1299991607666,27.510000228881836,22.673614501953125,25826000
+2014-11-25,27.81999969482422,28.344999313354492,27.700000762939453,28.309999465942383,23.332979202270508,35094800
+2014-11-26,28.385000228881836,28.454999923706055,28.225000381469727,28.43000030517578,23.431873321533203,18401600
+2014-11-28,28.639999389648438,28.639999389648438,28.389999389648438,28.520000457763672,23.50606346130371,11071000
+2014-12-01,28.485000610351562,28.485000610351562,28.139999389648438,28.299999237060547,23.324731826782227,23172200
+2014-12-02,28.2450008392334,28.579999923706055,28.149999618530273,28.510000228881836,23.497814178466797,19869000
+2014-12-03,28.530000686645508,28.625,28.260000228881836,28.56999969482422,23.54726219177246,20754200
+2014-12-04,28.424999237060547,28.614999771118164,28.049999237060547,28.190000534057617,23.23407745361328,30072400
+2014-12-05,28.155000686645508,28.364999771118164,28.084999084472656,28.170000076293945,23.21759033203125,16007400
+2014-12-08,28.139999389648438,28.344999313354492,28.010000228881836,28.18000030517578,23.225830078125,19142600
+2014-12-09,27.969999313354492,28.274999618530273,27.825000762939453,28.094999313354492,23.155773162841797,20381600
+2014-12-10,28.010000228881836,28.170000076293945,27.65999984741211,27.78499984741211,22.900278091430664,24384000
+2014-12-11,27.864999771118164,28.225000381469727,27.739999771118164,27.950000762939453,23.03626823425293,20965400
+2014-12-12,27.5,27.989999771118164,27.489999771118164,27.674999237060547,22.809614181518555,22725600
+2014-12-15,27.84000015258789,27.875,27.415000915527344,27.469999313354492,22.64064598083496,25869600
+2014-12-16,27.405000686645508,27.920000076293945,27.3700008392334,27.405000686645508,22.587081909179688,31555800
+2014-12-17,27.3700008392334,27.7450008392334,27.3700008392334,27.670000076293945,22.805490493774414,25609200
+2014-12-18,27.700000762939453,28.270000457763672,27.489999771118164,28.145000457763672,23.196989059448242,34912000
+2014-12-19,28.079999923706055,28.670000076293945,28.079999923706055,28.584999084472656,23.559627532958984,42608400
+2014-12-22,28.610000610351562,28.905000686645508,28.530000686645508,28.610000610351562,23.58023452758789,38352800
+2014-12-23,28.7450008392334,29.100000381469727,28.65999984741211,28.950000762939453,23.860458374023438,22642800
+2014-12-24,28.985000610351562,29.110000610351562,28.860000610351562,29.03499984741211,23.93052101135254,9601600
+2014-12-26,29.024999618530273,29.274999618530273,28.915000915527344,29.19499969482422,24.06239128112793,11381800
+2014-12-29,29.065000534057617,29.524999618530273,29.049999237060547,29.440000534057617,24.264314651489258,14340000
+2014-12-30,29.280000686645508,29.600000381469727,29.2549991607666,29.434999465942383,24.26019859313965,16378000
+2014-12-31,29.405000686645508,29.649999618530273,28.915000915527344,29.0049991607666,23.90578842163086,24685400
+2015-01-02,29.0,29.174999237060547,28.420000076293945,28.674999237060547,23.633811950683594,21170000
+2015-01-05,28.424999237060547,28.549999237060547,27.829999923706055,27.979999542236328,23.15182113647461,33001400
+2015-01-06,27.940000534057617,27.969999313354492,27.43000030517578,27.614999771118164,22.84980583190918,33973200
+2015-01-07,27.735000610351562,27.825000762939453,27.385000228881836,27.59000015258789,22.829124450683594,22123800
+2015-01-08,27.875,28.524999618530273,27.799999237060547,28.190000534057617,23.325590133666992,31532400
+2015-01-09,28.30500030517578,28.385000228881836,28.040000915527344,28.145000457763672,23.288354873657227,22225800
+2015-01-12,28.1200008392334,28.354999542236328,27.885000228881836,28.084999084472656,23.238698959350586,22483200
+2015-01-13,28.420000076293945,28.979999542236328,28.21500015258789,28.420000076293945,23.515897750854492,34857800
+2015-01-14,27.920000076293945,28.139999389648438,27.5,27.90999984741211,23.093902587890625,48808200
+2015-01-15,28.0049991607666,28.21500015258789,27.719999313354492,28.0,23.16836929321289,32459800
+2015-01-16,27.905000686645508,28.485000610351562,27.815000534057617,28.385000228881836,23.4869441986084,31034000
+2015-01-20,28.375,28.375,27.729999542236328,27.905000686645508,23.08976936340332,27553800
+2015-01-21,27.709999084472656,28.014999389648438,27.584999084472656,27.885000228881836,23.073217391967773,27846600
+2015-01-22,27.975000381469727,28.34000015258789,27.829999923706055,28.28499984741211,23.40418815612793,26890400
+2015-01-23,28.295000076293945,28.325000762939453,28.049999237060547,28.155000686645508,23.29662322998047,21703800
+2015-01-26,28.155000686645508,28.424999237060547,28.040000915527344,28.344999313354492,23.453838348388672,17307800
+2015-01-27,28.1200008392334,28.415000915527344,28.010000228881836,28.18000030517578,23.317306518554688,19046600
+2015-01-28,28.2450008392334,28.31999969482422,27.264999389648438,27.295000076293945,22.58502769470215,39778400
+2015-01-29,27.43000030517578,27.530000686645508,26.760000228881836,26.934999465942383,22.28714370727539,41683600
+2015-01-30,26.635000228881836,26.950000762939453,26.510000228881836,26.575000762939453,21.9892635345459,56380800
+2015-02-02,26.575000762939453,26.969999313354492,26.225000381469727,26.905000686645508,22.262327194213867,36911800
+2015-02-03,26.940000534057617,27.780000686645508,26.93000030517578,27.704999923706055,22.924278259277344,36466200
+2015-02-04,27.725000381469727,28.989999771118164,27.415000915527344,28.450000762939453,23.540719985961914,80115800
+2015-02-05,28.395000457763672,28.700000762939453,28.31999969482422,28.485000610351562,23.569683074951172,25603200
+2015-02-06,28.55500030517578,28.71500015258789,28.3799991607666,28.459999084472656,23.54899787902832,21181000
+2015-02-09,28.40999984741211,28.614999771118164,28.28499984741211,28.545000076293945,23.619325637817383,17200800
+2015-02-10,28.56999969482422,28.735000610351562,28.350000381469727,28.704999923706055,23.7517147064209,18011400
+2015-02-11,28.684999465942383,28.96500015258789,28.530000686645508,28.889999389648438,23.904796600341797,22396400
+2015-02-12,28.934999465942383,29.204999923706055,28.854999542236328,29.190000534057617,24.15302848815918,23389600
+2015-02-13,29.25,29.7549991607666,29.209999084472656,29.735000610351562,24.603984832763672,29040000
+2015-02-17,29.59000015258789,29.625,29.190000534057617,29.399999618530273,24.326786041259766,31513800
+2015-02-18,29.364999771118164,29.364999771118164,29.030000686645508,29.110000610351562,24.086835861206055,24107400
+2015-02-19,29.09000015258789,29.09000015258789,28.84000015258789,28.924999237060547,23.933757781982422,20639200
+2015-02-20,28.969999313354492,29.290000915527344,28.760000228881836,29.25,24.202672958374023,27035600
+2015-02-23,29.1299991607666,29.354999542236328,29.0,29.104999542236328,24.082691192626953,35090000
+2015-02-24,29.200000762939453,29.684999465942383,29.135000228881836,29.584999084472656,24.47986602783203,40258000
+2015-02-25,29.475000381469727,29.94499969482422,29.475000381469727,29.809999465942383,24.66604232788086,33931400
+2015-02-26,29.68000030517578,29.75,29.424999237060547,29.575000762939453,24.471595764160156,23584000
+2015-02-27,29.65999984741211,29.739999771118164,29.479999542236328,29.690000534057617,24.56674575805664,19520000
+2015-03-02,29.7549991607666,30.045000076293945,29.75,29.934999465942383,24.769474029541016,23349200
+2015-03-03,29.864999771118164,30.0049991607666,29.719999313354492,29.979999542236328,24.806703567504883,23835000
+2015-03-04,29.899999618530273,30.219999313354492,29.75,30.21500015258789,25.00115394592285,24502600
+2015-03-05,30.155000686645508,30.21500015258789,29.889999389648438,30.165000915527344,24.959789276123047,22161000
+2015-03-06,30.06999969482422,30.309999465942383,29.969999313354492,30.184999465942383,24.976327896118164,35454600
+2015-03-09,30.18000030517578,30.350000381469727,30.170000076293945,30.28499984741211,25.059083938598633,16362200
+2015-03-10,30.079999923706055,30.114999771118164,29.315000534057617,29.350000381469727,24.285425186157227,31716400
+2015-03-11,29.30500030517578,29.395000457763672,28.96500015258789,29.030000686645508,24.0206356048584,25595600
+2015-03-12,29.21500015258789,29.71500015258789,29.18000030517578,29.665000915527344,24.546064376831055,24032400
+2015-03-13,29.540000915527344,29.645000457763672,29.354999542236328,29.524999618530273,24.430221557617188,24485600
+2015-03-16,29.684999465942383,29.940000534057617,29.610000610351562,29.875,24.71982192993164,18592400
+2015-03-17,29.280000686645508,29.709999084472656,29.125,29.565000534057617,24.463314056396484,29872800
+2015-03-18,29.5,29.6299991607666,29.075000762939453,29.4950008392334,24.405399322509766,38054000
+2015-03-19,29.520000457763672,29.594999313354492,29.219999313354492,29.375,24.306108474731445,21219200
+2015-03-20,29.55500030517578,29.760000228881836,29.434999465942383,29.725000381469727,24.59571075439453,43115200
+2015-03-23,29.579999923706055,29.764999389648438,29.559999465942383,29.559999465942383,24.459182739257812,16912000
+2015-03-24,29.315000534057617,29.3799991607666,28.670000076293945,28.78499984741211,23.817914962768555,39785600
+2015-03-25,28.53499984741211,28.84000015258789,28.225000381469727,28.264999389648438,23.387645721435547,37372000
+2015-03-26,28.024999618530273,28.229999542236328,27.834999084472656,27.954999923706055,23.131132125854492,35943600
+2015-03-27,27.915000915527344,28.260000228881836,27.895000457763672,27.969999313354492,23.14354705810547,29730000
+2015-03-30,28.0049991607666,28.489999771118164,28.0049991607666,28.30500030517578,23.525880813598633,26911400
+2015-03-31,28.104999542236328,28.459999084472656,27.889999389648438,28.235000610351562,23.46770668029785,35082600
+2015-04-01,28.395000457763672,28.540000915527344,28.024999618530273,28.530000686645508,23.7128963470459,31569000
+2015-04-02,28.545000076293945,29.09000015258789,28.299999237060547,28.969999313354492,24.078603744506836,41127600
+2015-04-06,28.81999969482422,29.31999969482422,28.75,29.104999542236328,24.190805435180664,21333000
+2015-04-07,29.084999084472656,29.34000015258789,28.90999984741211,29.15999984741211,24.236520767211914,24779600
+2015-04-08,29.280000686645508,29.594999313354492,29.114999771118164,29.59000015258789,24.593915939331055,29113400
+2015-04-09,29.594999313354492,29.84000015258789,29.530000686645508,29.795000076293945,24.764305114746094,23399200
+2015-04-10,29.899999618530273,30.084999084472656,29.729999542236328,29.905000686645508,24.85573959350586,31807800
+2015-04-13,29.850000381469727,29.899999618530273,29.364999771118164,29.389999389648438,24.42768669128418,23886400
+2015-04-14,29.350000381469727,29.665000915527344,29.28499984741211,29.489999771118164,24.51080322265625,19909400
+2015-04-15,29.65999984741211,30.145000457763672,29.549999237060547,29.954999923706055,24.897289276123047,28421200
+2015-04-16,29.860000610351562,30.024999618530273,29.78499984741211,29.834999084472656,24.79755210876465,22000600
+2015-04-17,29.549999237060547,29.639999389648438,28.575000762939453,29.209999084472656,24.278074264526367,84976800
+2015-04-20,29.299999237060547,29.469999313354492,29.049999237060547,29.235000610351562,24.298856735229492,38859000
+2015-04-21,29.399999618530273,29.78499984741211,29.170000076293945,29.420000076293945,24.452619552612305,37674400
+2015-04-22,29.479999542236328,29.479999542236328,29.225000381469727,29.3799991607666,24.41937255859375,25151200
+2015-04-23,29.295000076293945,30.424999237060547,29.235000610351562,29.614999771118164,24.614694595336914,123828400
+2015-04-24,29.940000534057617,30.0,29.434999465942383,29.81999969482422,24.785079956054688,88707800
+2015-04-27,29.93000030517578,30.15999984741211,29.350000381469727,29.440000534057617,24.4692440032959,52688000
+2015-04-28,29.4950008392334,29.53499984741211,29.19499969482422,29.5,24.519115447998047,33547800
+2015-04-29,29.385000228881836,29.510000228881836,29.110000610351562,29.170000076293945,24.244827270507812,29353800
+2015-04-30,29.18000030517578,29.475000381469727,28.655000686645508,28.8799991607666,24.003793716430664,46140200
+2015-05-01,28.899999618530273,29.2450008392334,28.65999984741211,29.204999923706055,24.273923873901367,31156400
+2015-05-04,30.024999618530273,30.049999237060547,29.315000534057617,29.389999389648438,24.42768669128418,42781000
+2015-05-05,29.405000686645508,29.520000457763672,28.954999923706055,28.989999771118164,24.09522247314453,32248000
+2015-05-06,29.045000076293945,29.149999618530273,28.65999984741211,28.829999923706055,23.962234497070312,33526400
+2015-05-07,28.75,29.114999771118164,28.674999237060547,28.959999084472656,24.070289611816406,26825400
+2015-05-08,29.25,29.375,29.075000762939453,29.204999923706055,24.273923873901367,29829000
+2015-05-11,29.315000534057617,29.395000457763672,28.8700008392334,28.885000228881836,24.007953643798828,24247400
+2015-05-12,28.7450008392334,28.854999542236328,28.610000610351562,28.665000915527344,23.82509994506836,25538000
+2015-05-13,28.725000381469727,28.795000076293945,28.100000381469727,28.139999389648438,23.38873291015625,51302600
+2015-05-14,28.354999542236328,28.520000457763672,28.139999389648438,28.270000457763672,23.496795654296875,27971000
+2015-05-15,28.385000228881836,28.440000534057617,28.155000686645508,28.31999969482422,23.538347244262695,34599200
+2015-05-18,28.344999313354492,28.59000015258789,28.325000762939453,28.485000610351562,23.675493240356445,27916800
+2015-05-19,28.5049991607666,28.709999084472656,28.440000534057617,28.614999771118164,23.783540725708008,24279800
+2015-05-20,28.844999313354492,29.075000762939453,28.649999618530273,28.78499984741211,23.924835205078125,30610000
+2015-05-21,28.780000686645508,29.100000381469727,28.719999313354492,28.770000457763672,23.912368774414062,37799200
+2015-05-22,28.770000457763672,29.059999465942383,28.704999923706055,28.934999465942383,24.049509048461914,24085600
+2015-05-26,28.959999084472656,29.610000610351562,28.920000076293945,29.295000076293945,24.348724365234375,52480000
+2015-05-27,29.299999237060547,29.790000915527344,29.219999313354492,29.670000076293945,24.66041374206543,29069200
+2015-05-28,29.559999465942383,29.645000457763672,29.344999313354492,29.514999389648438,24.53157615661621,23096000
+2015-05-29,29.545000076293945,29.635000228881836,29.155000686645508,29.229999542236328,24.294702529907227,26310000
+2015-06-01,29.354999542236328,29.5,29.209999084472656,29.389999389648438,24.42768669128418,25654400
+2015-06-02,29.18000030517578,29.59000015258789,29.165000915527344,29.40999984741211,24.444313049316406,22714400
+2015-06-03,29.540000915527344,29.729999542236328,29.475000381469727,29.65999984741211,24.65209197998047,27589200
+2015-06-04,29.5049991607666,29.84000015258789,29.385000228881836,29.475000381469727,24.498332977294922,26743200
+2015-06-05,29.395000457763672,29.459999084472656,29.020000457763672,29.344999313354492,24.390287399291992,22300800
+2015-06-08,29.34000015258789,29.405000686645508,28.860000610351562,28.934999465942383,24.049509048461914,35215000
+2015-06-09,28.844999313354492,29.024999618530273,28.540000915527344,28.924999237060547,24.041200637817383,22674200
+2015-06-10,29.0,29.25,28.93000030517578,29.114999771118164,24.199113845825195,20626400
+2015-06-11,29.139999389648438,29.399999618530273,29.049999237060547,29.3799991607666,24.41937255859375,22679600
+2015-06-12,29.19499969482422,29.295000076293945,29.014999389648438,29.1299991607666,24.211585998535156,19971000
+2015-06-15,28.934999465942383,29.260000228881836,28.7549991607666,29.170000076293945,24.244827270507812,18597600
+2015-06-16,29.165000915527344,29.514999389648438,28.979999542236328,29.440000534057617,24.4692440032959,19883600
+2015-06-17,29.434999465942383,29.829999923706055,29.434999465942383,29.809999465942383,24.776771545410156,26062200
+2015-06-18,29.954999923706055,30.424999237060547,29.924999237060547,30.239999771118164,25.13416862487793,28950200
+2015-06-19,30.145000457763672,30.44499969482422,30.05500030517578,30.2549991607666,25.146635055541992,46073600
+2015-06-22,30.34000015258789,30.6200008392334,30.25,30.485000610351562,25.337799072265625,33535600
+2015-06-23,30.469999313354492,30.540000915527344,30.225000381469727,30.3799991607666,25.250534057617188,17667000
+2015-06-24,30.395000457763672,30.4950008392334,30.125,30.18000030517578,25.084300994873047,15829000
+2015-06-25,30.329999923706055,30.729999542236328,30.229999542236328,30.440000534057617,25.300405502319336,24223400
+2015-06-26,30.6200008392334,30.81999969482422,30.405000686645508,30.635000228881836,25.462474822998047,61609400
+2015-06-29,30.315000534057617,30.520000457763672,29.940000534057617,29.989999771118164,25.028505325317383,22983000
+2015-06-30,30.28499984741211,30.28499984741211,29.825000762939453,30.06999969482422,25.095266342163086,25268800
+2015-07-01,30.190000534057617,31.155000686645508,30.190000534057617,31.125,25.975732803344727,43338400
+2015-07-02,31.135000228881836,31.774999618530273,31.05500030517578,31.170000076293945,26.013288497924805,39168200
+2015-07-06,30.899999618530273,31.299999237060547,30.864999771118164,31.05500030517578,25.917314529418945,26754600
+2015-07-07,31.190000534057617,31.354999542236328,30.655000686645508,31.2549991607666,26.0842227935791,27454400
+2015-07-08,31.094999313354492,31.395000457763672,30.815000534057617,30.844999313354492,25.742053985595703,30773800
+2015-07-09,31.260000228881836,31.350000381469727,30.954999923706055,31.0049991607666,25.87558364868164,22347000
+2015-07-10,31.295000076293945,31.704999923706055,31.170000076293945,31.594999313354492,26.36796760559082,24538200
+2015-07-13,31.864999771118164,32.130001068115234,31.829999923706055,31.860000610351562,26.58913803100586,21389400
+2015-07-14,31.924999237060547,31.954999923706055,31.44499969482422,31.6200008392334,26.388839721679688,20730400
+2015-07-15,31.540000915527344,31.895000457763672,31.520000457763672,31.875,26.601654052734375,18517000
+2015-07-16,32.07500076293945,32.32500076293945,32.005001068115234,32.15999984741211,26.839506149291992,21375600
+2015-07-17,32.040000915527344,32.150001525878906,31.799999237060547,32.1349983215332,26.81863784790039,21380400
+2015-07-20,32.1349983215332,32.209999084472656,31.9950008392334,32.15999984741211,26.839506149291992,13905400
+2015-07-21,32.060001373291016,32.20000076293945,31.920000076293945,32.1349983215332,26.81863784790039,18958200
+2015-07-22,32.375,32.494998931884766,32.06999969482422,32.25,26.914609909057617,22448600
+2015-07-23,32.45000076293945,32.45000076293945,31.1200008392334,31.235000610351562,26.067535400390625,41968000
+2015-07-24,31.200000762939453,31.44499969482422,30.985000610351562,31.084999084472656,25.942344665527344,20589400
+2015-07-27,31.1299991607666,31.165000915527344,30.424999237060547,30.55500030517578,25.500032424926758,24069000
+2015-07-28,30.7549991607666,31.225000381469727,30.565000534057617,31.204999923706055,26.042495727539062,23735400
+2015-07-29,31.100000381469727,31.34000015258789,31.0,31.239999771118164,26.071704864501953,17613200
+2015-07-30,31.200000762939453,31.325000762939453,31.014999389648438,31.18000030517578,26.02163314819336,19701200
+2015-07-31,31.395000457763672,31.4950008392334,31.06999969482422,31.204999923706055,26.042495727539062,19432600
+2015-08-03,31.3799991607666,31.65999984741211,31.315000534057617,31.604999542236328,26.37632179260254,19139200
+2015-08-04,31.434999465942383,31.684999465942383,31.280000686645508,31.3700008392334,26.18019676208496,15488000
+2015-08-05,31.395000457763672,31.479999542236328,29.809999465942383,29.905000686645508,24.95757293701172,57180200
+2015-08-06,29.9950008392334,30.104999542236328,28.584999084472656,29.3799991607666,24.519420623779297,76382000
+2015-08-07,29.415000915527344,29.799999237060547,29.15999984741211,29.40999984741211,24.544462203979492,31824800
+2015-08-10,29.825000762939453,29.885000228881836,29.584999084472656,29.725000381469727,24.807348251342773,22292600
+2015-08-11,29.53499984741211,29.674999237060547,29.21500015258789,29.395000457763672,24.531946182250977,33060400
+2015-08-12,29.295000076293945,29.80500030517578,29.084999084472656,29.704999923706055,24.790651321411133,28546800
+2015-08-13,29.729999542236328,30.09000015258789,29.545000076293945,29.81999969482422,24.886625289916992,27787400
+2015-08-14,29.719999313354492,29.81999969482422,29.229999542236328,29.440000534057617,24.569494247436523,27812800
+2015-08-17,29.3799991607666,30.2450008392334,29.350000381469727,30.204999923706055,25.20793342590332,26856200
+2015-08-18,30.25,30.344999313354492,29.81999969482422,29.844999313354492,24.90749168395996,21409800
+2015-08-19,29.93000030517578,30.364999771118164,29.924999237060547,29.959999084472656,25.00346565246582,32020000
+2015-08-20,29.53499984741211,29.68000030517578,29.030000686645508,29.184999465942383,24.3566837310791,37591800
+2015-08-21,28.915000915527344,29.040000915527344,28.299999237060547,28.389999389648438,23.693204879760742,47122800
+2015-08-24,26.674999237060547,28.149999618530273,25.0,27.204999923706055,22.704252243041992,52400600
+2015-08-25,27.924999237060547,27.9950008392334,26.920000076293945,26.924999237060547,22.47057342529297,33201600
+2015-08-26,27.584999084472656,27.770000457763672,26.940000534057617,27.700000762939453,23.117361068725586,32955600
+2015-08-27,27.950000762939453,28.43000030517578,27.725000381469727,28.385000228881836,23.68903923034668,31932000
+2015-08-28,28.295000076293945,28.420000076293945,28.09000015258789,28.389999389648438,23.693204879760742,24273000
+2015-08-31,28.364999771118164,28.375,27.979999542236328,28.165000915527344,23.505430221557617,21231400
+2015-09-01,27.510000228881836,28.075000762939453,27.399999618530273,27.510000228881836,22.958784103393555,32158000
+2015-09-02,27.985000610351562,28.084999084472656,27.625,27.940000534057617,23.31765365600586,33948400
+2015-09-03,28.09000015258789,28.440000534057617,28.010000228881836,28.104999542236328,23.455354690551758,24374800
+2015-09-04,27.71500015258789,28.030000686645508,27.600000381469727,27.889999389648438,23.275928497314453,23717800
+2015-09-08,28.364999771118164,28.579999923706055,28.235000610351562,28.55500030517578,23.830904006958008,22004400
+2015-09-09,28.959999084472656,29.09000015258789,28.274999618530273,28.334999084472656,23.647296905517578,27843000
+2015-09-10,28.25,28.469999313354492,28.0,28.270000457763672,23.593061447143555,23933600
+2015-09-11,28.125,28.315000534057617,27.969999313354492,28.204999923706055,23.53881072998047,22658600
+2015-09-14,28.344999313354492,28.344999313354492,27.895000457763672,28.125,23.472043991088867,21249200
+2015-09-15,28.100000381469727,28.639999389648438,27.940000534057617,28.56999969482422,23.843421936035156,17238000
+2015-09-16,28.614999771118164,29.040000915527344,28.485000610351562,28.8700008392334,24.093795776367188,24384800
+2015-09-17,29.06999969482422,29.635000228881836,28.875,29.229999542236328,24.394237518310547,34636800
+2015-09-18,29.0,29.2549991607666,28.565000534057617,28.709999084472656,23.960268020629883,154533200
+2015-09-21,28.80500030517578,29.125,28.670000076293945,28.94499969482422,24.156381607055664,26232400
+2015-09-22,28.6299991607666,28.924999237060547,28.3799991607666,28.854999542236328,24.08127784729004,20346600
+2015-09-23,29.075000762939453,29.114999771118164,28.545000076293945,28.684999465942383,23.939401626586914,13653800
+2015-09-24,28.4950008392334,28.635000228881836,28.0,28.40999984741211,23.709896087646484,21559000
+2015-09-25,28.770000457763672,28.770000457763672,28.075000762939453,28.270000457763672,23.593061447143555,26290400
+2015-09-28,28.264999389648438,28.270000457763672,27.325000762939453,27.405000686645508,22.87116241455078,34506200
+2015-09-29,27.579999923706055,27.864999771118164,27.389999389648438,27.56999969482422,23.00886344909668,29783800
+2015-09-30,27.829999923706055,28.485000610351562,27.770000457763672,28.440000534057617,23.734933853149414,24205400
+2015-10-01,28.760000228881836,28.864999771118164,28.264999389648438,28.704999923706055,23.956090927124023,23793800
+2015-10-02,28.420000076293945,29.3799991607666,28.274999618530273,29.360000610351562,24.50272560119629,23866800
+2015-10-05,29.56999969482422,29.854999542236328,29.440000534057617,29.809999465942383,24.98465347290039,19336200
+2015-10-06,29.700000762939453,29.940000534057617,29.1200008392334,29.485000610351562,24.712268829345703,19083200
+2015-10-07,29.665000915527344,30.0,29.514999389648438,29.850000381469727,25.018177032470703,16475200
+2015-10-08,29.700000762939453,30.53499984741211,29.530000686645508,30.489999771118164,25.554580688476562,25844400
+2015-10-09,30.479999542236328,30.614999771118164,30.065000534057617,30.2450008392334,25.349241256713867,19038800
+2015-10-12,30.309999465942383,30.53499984741211,30.100000381469727,30.135000228881836,25.257047653198242,17530600
+2015-10-13,30.06999969482422,30.415000915527344,29.915000915527344,30.079999923706055,25.210952758789062,15763000
+2015-10-14,30.100000381469727,30.229999542236328,29.90999984741211,29.969999313354492,25.118755340576172,19376000
+2015-10-15,30.270000457763672,30.53499984741211,30.024999618530273,30.5049991607666,25.567157745361328,13963000
+2015-10-16,30.610000610351562,30.684999465942383,30.399999618530273,30.65999984741211,25.697063446044922,12746000
+2015-10-19,30.579999923706055,30.80500030517578,30.46500015258789,30.780000686645508,25.797643661499023,12984000
+2015-10-20,30.594999313354492,30.899999618530273,30.594999313354492,30.774999618530273,25.79344940185547,13542400
+2015-10-21,30.889999389648438,31.0,30.530000686645508,30.55500030517578,25.60906219482422,16405400
+2015-10-22,30.584999084472656,31.0,30.584999084472656,30.850000381469727,25.85630989074707,20590400
+2015-10-23,31.100000381469727,31.100000381469727,30.799999237060547,30.989999771118164,25.973649978637695,20206200
+2015-10-26,31.014999389648438,31.229999542236328,30.889999389648438,31.09000015258789,26.05746078491211,21324600
+2015-10-27,31.18000030517578,31.25,29.844999313354492,30.770000457763672,25.789260864257812,31677000
+2015-10-28,30.924999237060547,31.290000915527344,30.514999389648438,30.969999313354492,25.95688819885254,23280800
+2015-10-29,31.045000076293945,31.645000457763672,30.905000686645508,31.530000686645508,26.426239013671875,18254800
+2015-10-30,31.55500030517578,31.690000534057617,31.295000076293945,31.309999465942383,26.24184799194336,21727000
+2015-11-02,31.315000534057617,31.6299991607666,31.25,31.3700008392334,26.292137145996094,15208000
+2015-11-03,31.21500015258789,31.3700008392334,30.9950008392334,31.280000686645508,26.21670913696289,16893400
+2015-11-04,31.25,31.514999389648438,30.575000762939453,30.729999542236328,25.7557315826416,27963400
+2015-11-05,30.739999771118164,30.954999923706055,30.5049991607666,30.905000686645508,25.90240478515625,18900400
+2015-11-06,30.809999465942383,30.895000457763672,30.415000915527344,30.80500030517578,25.8185977935791,25549200
+2015-11-09,30.614999771118164,30.75,30.239999771118164,30.674999237060547,25.709638595581055,17062800
+2015-11-10,30.6299991607666,30.9950008392334,30.579999923706055,30.78499984741211,25.801836013793945,17665600
+2015-11-11,30.90999984741211,30.90999984741211,30.625,30.774999618530273,25.79344940185547,12102000
+2015-11-12,30.674999237060547,31.05500030517578,30.549999237060547,30.7450008392334,25.768310546875,17826400
+2015-11-13,30.649999618530273,30.864999771118164,30.09000015258789,30.114999771118164,25.240283966064453,15579600
+2015-11-16,30.225000381469727,30.709999084472656,30.075000762939453,30.674999237060547,25.709638595581055,15435200
+2015-11-17,30.485000610351562,30.739999771118164,30.30500030517578,30.565000534057617,25.617446899414062,16352800
+2015-11-18,30.579999923706055,31.315000534057617,30.520000457763672,31.280000686645508,26.21670913696289,17579600
+2015-11-19,31.2549991607666,31.4950008392334,31.114999771118164,31.309999465942383,26.24184799194336,15694200
+2015-11-20,31.559999465942383,31.604999542236328,31.2549991607666,31.450000762939453,26.359188079833984,18405200
+2015-11-23,31.309999465942383,31.489999771118164,30.920000076293945,31.065000534057617,26.036508560180664,12204200
+2015-11-24,30.860000610351562,30.969999313354492,30.55500030517578,30.829999923706055,25.83955192565918,17002800
+2015-11-25,30.770000457763672,30.895000457763672,30.540000915527344,30.700000762939453,25.730588912963867,12174400
+2015-11-27,30.655000686645508,30.90999984741211,30.520000457763672,30.795000076293945,25.810211181640625,5672200
+2015-11-30,30.770000457763672,30.829999923706055,30.334999084472656,30.43000030517578,25.504301071166992,20789600
+2015-12-01,30.729999542236328,30.889999389648438,30.6200008392334,30.875,25.877267837524414,15706200
+2015-12-02,30.764999389648438,30.8700008392334,30.170000076293945,30.239999771118164,25.345050811767578,18551000
+2015-12-03,30.19499969482422,30.405000686645508,29.65999984741211,29.809999465942383,24.98465347290039,23257200
+2015-12-04,29.799999237060547,30.540000915527344,29.7450008392334,30.375,25.45819664001465,24459000
+2015-12-07,30.28499984741211,30.475000381469727,29.934999465942383,30.184999465942383,25.2989501953125,14345400
+2015-12-08,30.100000381469727,30.135000228881836,29.389999389648438,29.770000457763672,24.951129913330078,31163600
+2015-12-09,29.610000610351562,29.774999618530273,29.03499984741211,29.295000076293945,24.55301856994629,25459800
+2015-12-10,29.100000381469727,30.135000228881836,29.100000381469727,29.834999084472656,25.005611419677734,26719600
+2015-12-11,29.424999237060547,29.790000915527344,28.969999313354492,28.985000610351562,24.293195724487305,38607800
+2015-12-14,28.940000534057617,29.0,28.094999313354492,28.684999465942383,24.04176139831543,54096800
+2015-12-15,29.030000686645508,29.56999969482422,28.764999389648438,28.875,24.201004028320312,35558800
+2015-12-16,29.1200008392334,29.434999465942383,28.90999984741211,29.350000381469727,24.599119186401367,33482200
+2015-12-17,29.2450008392334,29.40999984741211,28.69499969482422,28.704999923706055,24.05851936340332,20151600
+2015-12-18,28.5,28.610000610351562,28.165000915527344,28.200000762939453,23.63526153564453,40450800
+2015-12-21,28.40999984741211,28.420000076293945,27.69499969482422,28.229999542236328,23.66040802001953,27997400
+2015-12-22,28.56999969482422,28.760000228881836,28.375,28.44499969482422,23.840606689453125,21063400
+2015-12-23,28.549999237060547,28.6299991607666,28.43000030517578,28.584999084472656,23.957942962646484,14451800
+2015-12-24,28.71500015258789,28.764999389648438,28.56999969482422,28.649999618530273,24.012420654296875,6986800
+2015-12-28,28.559999465942383,28.725000381469727,28.364999771118164,28.594999313354492,23.96632194519043,10206200
+2015-12-29,28.75,28.96500015258789,28.645000457763672,28.780000686645508,24.121383666992188,14469400
+2015-12-30,28.75,28.780000686645508,28.34000015258789,28.354999542236328,23.76517105102539,12932600
+2015-12-31,28.270000457763672,28.600000381469727,28.100000381469727,28.21500015258789,23.647836685180664,15523200
+2016-01-04,27.575000762939453,27.825000762939453,27.424999237060547,27.81999969482422,23.420534133911133,26524600
+2016-01-05,27.920000076293945,28.024999618530273,27.739999771118164,27.825000762939453,23.42474365234375,28308800
+2016-01-06,27.459999084472656,27.825000762939453,27.375,27.610000610351562,23.243749618530273,21650800
+2016-01-07,27.045000076293945,27.68000030517578,26.885000228881836,27.30500030517578,22.986976623535156,32423400
+2016-01-08,27.43000030517578,28.020000457763672,27.28499984741211,27.334999084472656,23.012235641479492,28184600
+2016-01-11,27.440000534057617,27.540000915527344,26.959999084472656,27.360000610351562,23.033279418945312,22735400
+2016-01-12,27.309999465942383,27.71500015258789,27.184999465942383,27.434999465942383,23.096418380737305,19905600
+2016-01-13,27.725000381469727,27.7450008392334,26.719999313354492,26.774999618530273,22.54079246520996,32128000
+2016-01-14,26.774999618530273,27.825000762939453,26.674999237060547,27.524999618530273,23.172189712524414,26038000
+2016-01-15,26.655000686645508,27.125,26.649999618530273,26.94499969482422,22.68390464782715,33366800
+2016-01-19,27.40999984741211,27.424999237060547,26.84000015258789,27.125,22.83544158935547,24658400
+2016-01-20,26.989999771118164,27.0049991607666,26.170000076293945,26.80500030517578,22.566049575805664,45092200
+2016-01-21,26.80500030517578,27.424999237060547,26.59000015258789,27.15999984741211,22.864906311035156,30690000
+2016-01-22,27.760000228881836,27.760000228881836,27.344999313354492,27.665000915527344,23.29004669189453,19734200
+2016-01-25,27.540000915527344,27.655000686645508,27.05500030517578,27.104999542236328,22.818607330322266,21362200
+2016-01-26,27.030000686645508,27.5049991607666,26.975000381469727,27.420000076293945,23.08378791809082,31481600
+2016-01-27,27.46500015258789,27.719999313354492,26.975000381469727,27.059999465942383,22.780719757080078,24498600
+2016-01-28,27.239999771118164,27.290000915527344,26.809999465942383,27.05500030517578,22.776512145996094,25528400
+2016-01-29,27.3700008392334,27.924999237060547,27.260000228881836,27.854999542236328,23.45000457763672,38275800
+2016-02-01,27.53499984741211,28.065000534057617,27.489999771118164,27.905000686645508,23.492095947265625,19480600
+2016-02-02,27.450000762939453,27.80500030517578,27.190000534057617,27.295000076293945,22.978561401367188,32072000
+2016-02-03,28.350000381469727,28.979999542236328,27.604999542236328,28.920000076293945,24.34657859802246,55999400
+2016-02-04,29.09000015258789,29.725000381469727,28.795000076293945,29.104999542236328,24.502321243286133,56292600
+2016-02-05,29.104999542236328,29.735000610351562,28.985000610351562,29.704999923706055,25.007444381713867,50661600
+2016-02-08,29.579999923706055,29.850000381469727,28.959999084472656,29.700000762939453,25.003225326538086,56001800
+2016-02-09,29.200000762939453,29.5,28.584999084472656,29.104999542236328,24.502321243286133,36504600
+2016-02-10,29.05500030517578,29.059999465942383,27.8799991607666,27.905000686645508,23.492095947265625,43543800
+2016-02-11,27.43000030517578,28.15999984741211,27.350000381469727,28.020000457763672,23.588909149169922,34988600
+2016-02-12,28.420000076293945,28.524999618530273,27.795000076293945,28.389999389648438,23.900392532348633,23990800
+2016-02-16,28.905000686645508,28.93000030517578,28.4950008392334,28.739999771118164,24.195043563842773,25705600
+2016-02-17,28.864999771118164,29.155000686645508,28.65999984741211,28.850000381469727,24.28765296936035,26313200
+2016-02-18,28.719999313354492,28.875,28.295000076293945,28.65999984741211,24.127695083618164,23733000
+2016-02-19,28.5,28.905000686645508,28.475000381469727,28.8799991607666,24.31290626525879,17595000
+2016-02-22,29.114999771118164,29.434999465942383,28.950000762939453,29.075000762939453,24.477069854736328,18566000
+2016-02-23,28.889999389648438,29.09000015258789,28.700000762939453,28.770000457763672,24.220304489135742,14614200
+2016-02-24,28.530000686645508,29.315000534057617,28.299999237060547,29.200000762939453,24.582304000854492,18499000
+2016-02-25,29.079999923706055,29.264999389648438,28.864999771118164,29.264999389648438,24.63702392578125,12950000
+2016-02-26,29.389999389648438,29.489999771118164,28.829999923706055,28.954999923706055,24.376047134399414,18579600
+2016-02-29,29.06999969482422,29.364999771118164,28.844999313354492,28.864999771118164,24.300281524658203,22750600
+2016-03-01,29.114999771118164,29.78499984741211,29.024999618530273,29.610000610351562,24.927465438842773,22529600
+2016-03-02,29.479999542236328,29.709999084472656,29.415000915527344,29.684999465942383,24.990604400634766,18126600
+2016-03-03,29.725000381469727,30.135000228881836,29.725000381469727,29.959999084472656,25.222118377685547,19434400
+2016-03-04,29.9950008392334,30.020000457763672,29.665000915527344,29.8700008392334,25.14634895324707,15442800
+2016-03-07,29.610000610351562,29.8799991607666,29.309999465942383,29.479999542236328,24.81802749633789,21590200
+2016-03-08,29.440000534057617,29.5,29.024999618530273,29.145000457763672,24.535999298095703,21004200
+2016-03-09,29.350000381469727,29.549999237060547,29.149999618530273,29.389999389648438,24.74225616455078,15742000
+2016-03-10,29.299999237060547,29.56999969482422,29.030000686645508,29.184999465942383,24.569671630859375,18001800
+2016-03-11,29.545000076293945,29.610000610351562,29.2549991607666,29.579999923706055,24.902206420898438,14103000
+2016-03-14,29.514999389648438,29.719999313354492,29.440000534057617,29.614999771118164,24.931673049926758,12943800
+2016-03-15,29.350000381469727,29.709999084472656,29.350000381469727,29.700000762939453,25.003225326538086,15979200
+2016-03-16,29.315000534057617,30.145000457763672,29.315000534057617,29.954999923706055,25.21790313720703,18413800
+2016-03-17,29.96500015258789,30.56999969482422,29.854999542236328,30.375,25.571483612060547,21081200
+2016-03-18,30.424999237060547,30.450000762939453,29.760000228881836,29.8799991607666,25.15476417541504,37358000
+2016-03-21,29.854999542236328,30.030000686645508,29.809999465942383,29.920000076293945,25.18844223022461,12290400
+2016-03-22,29.649999618530273,30.149999618530273,29.649999618530273,29.934999465942383,25.201068878173828,15533400
+2016-03-23,29.55500030517578,29.850000381469727,29.5,29.625,24.940093994140625,16890000
+2016-03-24,29.3799991607666,30.09000015258789,29.344999313354492,30.0049991607666,25.259998321533203,19763800
+2016-03-28,29.78499984741211,30.174999237060547,29.725000381469727,30.045000076293945,25.293678283691406,14884200
+2016-03-29,29.905000686645508,30.44499969482422,29.84000015258789,30.375,25.571483612060547,15852600
+2016-03-30,30.459999084472656,30.625,30.260000228881836,30.399999618530273,25.592527389526367,16006000
+2016-03-31,30.364999771118164,30.684999465942383,30.325000762939453,30.540000915527344,25.71039581298828,17673600
+2016-04-01,30.295000076293945,30.9950008392334,30.19499969482422,30.934999465942383,26.04293441772461,21308200
+2016-04-04,30.7549991607666,30.905000686645508,30.559999465942383,30.71500015258789,25.97316551208496,14701200
+2016-04-05,30.420000076293945,30.71500015258789,30.399999618530273,30.565000534057617,25.84632682800293,14381400
+2016-04-06,30.524999618530273,31.1299991607666,30.4950008392334,31.100000381469727,26.298725128173828,21801400
+2016-04-07,31.020000457763672,31.155000686645508,30.510000228881836,30.700000762939453,25.960477828979492,19518000
+2016-04-08,30.815000534057617,30.985000610351562,30.639999389648438,30.799999237060547,26.045045852661133,11439200
+2016-04-11,30.959999084472656,31.049999237060547,30.719999313354492,30.719999313354492,25.977388381958008,14343600
+2016-04-12,30.69499969482422,31.030000686645508,30.6299991607666,30.860000610351562,26.095779418945312,15116000
+2016-04-13,31.09000015258789,31.19499969482422,30.864999771118164,30.975000381469727,26.193025588989258,15666400
+2016-04-14,31.079999923706055,31.149999618530273,30.834999084472656,30.920000076293945,26.146514892578125,13643000
+2016-04-15,31.065000534057617,31.21500015258789,30.700000762939453,30.985000610351562,26.201480865478516,16596600
+2016-04-18,30.844999313354492,31.329999923706055,30.770000457763672,31.239999771118164,26.417112350463867,17245400
+2016-04-19,31.219999313354492,31.454999923706055,31.020000457763672,31.139999389648438,26.332548141479492,18770400
+2016-04-20,31.299999237060547,31.299999237060547,30.655000686645508,30.729999542236328,25.9858455657959,26854200
+2016-04-21,30.625,30.68000030517578,30.190000534057617,30.469999313354492,25.7659854888916,28465400
+2016-04-22,30.440000534057617,30.75,30.295000076293945,30.549999237060547,25.83363914489746,21977000
+2016-04-25,30.510000228881836,30.549999237060547,30.239999771118164,30.5,25.791353225708008,24395400
+2016-04-26,30.510000228881836,30.780000686645508,30.440000534057617,30.524999618530273,25.812498092651367,17582000
+2016-04-27,31.100000381469727,31.395000457763672,30.239999771118164,30.649999618530273,25.91819953918457,34142800
+2016-04-28,30.360000610351562,31.0,30.25,30.575000762939453,25.854782104492188,28125400
+2016-04-29,30.264999389648438,30.524999618530273,30.010000228881836,30.3799991607666,25.68988609313965,29336600
+2016-05-02,30.545000076293945,30.764999389648438,30.28499984741211,30.614999771118164,25.888601303100586,21343800
+2016-05-03,30.454999923706055,30.895000457763672,30.325000762939453,30.475000381469727,25.77021598815918,22578600
+2016-05-04,30.295000076293945,30.795000076293945,30.25,30.44499969482422,25.74484634399414,22312800
+2016-05-05,30.520000457763672,30.729999542236328,30.270000457763672,30.524999618530273,25.812498092651367,16677600
+2016-05-06,30.44499969482422,30.719999313354492,30.30500030517578,30.709999084472656,25.96893310546875,15559400
+2016-05-09,30.78499984741211,30.940000534057617,30.594999313354492,30.709999084472656,25.96893310546875,12857400
+2016-05-10,30.71500015258789,31.364999771118164,30.69499969482422,31.31999969482422,26.484764099121094,21596200
+2016-05-11,31.239999771118164,31.385000228881836,30.940000534057617,31.03499984741211,26.243757247924805,16311000
+2016-05-12,31.174999237060547,31.329999923706055,30.90999984741211,31.1299991607666,26.324098587036133,16675000
+2016-05-13,31.010000228881836,31.260000228881836,30.825000762939453,30.920000076293945,26.146514892578125,16549000
+2016-05-16,30.735000610351562,31.260000228881836,30.684999465942383,31.0,26.21416473388672,17526800
+2016-05-17,30.860000610351562,30.8799991607666,30.170000076293945,30.21500015258789,25.55034828186035,31895000
+2016-05-18,30.264999389648438,30.415000915527344,29.93000030517578,30.190000534057617,25.529216766357422,26537400
+2016-05-19,30.0,30.295000076293945,29.809999465942383,30.125,25.474246978759766,17932400
+2016-05-20,30.059999465942383,30.940000534057617,30.059999465942383,30.8799991607666,26.112689971923828,22254400
+2016-05-23,30.719999313354492,31.239999771118164,30.71500015258789,30.905000686645508,26.133834838867188,23579800
+2016-05-24,31.040000915527344,31.25,30.844999313354492,31.219999313354492,26.40019989013672,19933000
+2016-05-25,31.299999237060547,31.584999084472656,30.844999313354492,31.299999237060547,26.46784782409668,17898000
+2016-05-26,31.274999618530273,31.434999465942383,31.045000076293945,31.145000457763672,26.336776733398438,14586400
+2016-05-27,31.30500030517578,31.579999923706055,31.235000610351562,31.440000534057617,26.586240768432617,16160000
+2016-05-31,31.40999984741211,31.69499969482422,31.25,31.649999618530273,26.763818740844727,23842800
+2016-06-01,31.719999313354492,31.915000915527344,31.524999618530273,31.864999771118164,26.94562339782715,15397800
+2016-06-02,31.834999084472656,31.90999984741211,31.69499969482422,31.829999923706055,26.916027069091797,12857600
+2016-06-03,31.834999084472656,31.889999389648438,31.5,31.780000686645508,26.87374496459961,11913200
+2016-06-06,31.854999542236328,31.950000762939453,31.610000610351562,31.700000762939453,26.80609893798828,11913200
+2016-06-07,31.674999237060547,31.84000015258789,31.594999313354492,31.625,26.742677688598633,12818200
+2016-06-08,31.639999389648438,31.760000228881836,31.530000686645508,31.610000610351562,26.729995727539062,13385200
+2016-06-09,31.434999465942383,31.565000534057617,31.270000457763672,31.46500015258789,26.60738182067871,11233000
+2016-06-10,31.094999313354492,31.485000610351562,31.059999465942383,31.399999618530273,26.552413940429688,15732400
+2016-06-13,31.364999771118164,31.559999465942383,31.110000610351562,31.19499969482422,26.37906265258789,15305200
+2016-06-14,31.0049991607666,31.354999542236328,30.969999313354492,31.31999969482422,26.484764099121094,14937800
+2016-06-15,31.229999542236328,31.55500030517578,31.125,31.174999237060547,26.362146377563477,16346800
+2016-06-16,31.094999313354492,31.6200008392334,30.924999237060547,31.549999237060547,26.67925262451172,15080800
+2016-06-17,31.584999084472656,31.584999084472656,31.06999969482422,31.184999465942383,26.37060546875,23925800
+2016-06-20,31.46500015258789,31.71500015258789,31.209999084472656,31.229999542236328,26.408655166625977,15595800
+2016-06-21,31.235000610351562,31.399999618530273,31.024999618530273,31.270000457763672,26.442485809326172,17769800
+2016-06-22,31.270000457763672,31.579999923706055,31.104999542236328,31.31999969482422,26.484764099121094,11586600
+2016-06-23,31.670000076293945,31.735000610351562,31.315000534057617,31.475000381469727,26.6158390045166,14291800
+2016-06-24,30.420000076293945,31.299999237060547,30.329999923706055,30.825000762939453,26.066181182861328,35744800
+2016-06-27,30.510000228881836,31.360000610351562,30.485000610351562,31.229999542236328,26.408655166625977,31567200
+2016-06-28,31.530000686645508,31.575000762939453,31.110000610351562,31.53499984741211,26.666574478149414,21480800
+2016-06-29,31.829999923706055,32.08000183105469,31.59000015258789,31.969999313354492,27.034412384033203,20626800
+2016-06-30,32.125,32.709999084472656,32.0,32.595001220703125,27.562929153442383,29341000
+2016-07-01,32.45500183105469,32.71500015258789,32.1349983215332,32.63999938964844,27.717899322509766,17591400
+2016-07-05,32.36000061035156,32.64500045776367,32.279998779296875,32.505001068115234,27.603271484375,18344600
+2016-07-06,32.51499938964844,32.599998474121094,32.34000015258789,32.54999923706055,27.6414737701416,21475800
+2016-07-07,32.400001525878906,33.209999084472656,32.375,33.130001068115234,28.134016036987305,30780200
+2016-07-08,33.29999923706055,33.59000015258789,33.150001525878906,33.55500030517578,28.49492835998535,27918600
+2016-07-11,33.755001068115234,33.845001220703125,33.45500183105469,33.70500183105469,28.622303009033203,15106400
+2016-07-12,33.845001220703125,33.974998474121094,33.505001068115234,33.57500076293945,28.51190948486328,19438600
+2016-07-13,33.59000015258789,33.685001373291016,33.35499954223633,33.415000915527344,28.376041412353516,17041400
+2016-07-14,33.630001068115234,33.685001373291016,33.44499969482422,33.5099983215332,28.45671272277832,14941800
+2016-07-15,33.779998779296875,33.814998626708984,33.34000015258789,33.439998626708984,28.39727210998535,14575600
+2016-07-18,33.3849983215332,33.59000015258789,33.345001220703125,33.43000030517578,28.388782501220703,10137000
+2016-07-19,33.334999084472656,33.61000061035156,33.244998931884766,33.54499816894531,28.486427307128906,15721200
+2016-07-20,33.5099983215332,33.60499954223633,33.11000061035156,33.560001373291016,28.499170303344727,11885000
+2016-07-21,33.48500061035156,33.68000030517578,33.30500030517578,33.5099983215332,28.45671272277832,14993600
+2016-07-22,33.75,33.880001068115234,33.525001525878906,33.72999954223633,28.643539428710938,15377200
+2016-07-25,33.779998779296875,33.849998474121094,33.63999938964844,33.73500061035156,28.64777946472168,12056200
+2016-07-26,33.64500045776367,33.73500061035156,33.33000183105469,33.59000015258789,28.524646759033203,16981000
+2016-07-27,34.099998474121094,34.15999984741211,33.2599983215332,33.959999084472656,28.838851928710938,23705200
+2016-07-28,33.86000061035156,34.18000030517578,33.834999084472656,33.93000030517578,28.813385009765625,17688200
+2016-07-29,33.935001373291016,33.970001220703125,33.53499984741211,33.625,28.554372787475586,19854800
+2016-08-01,33.70000076293945,33.875,33.66999816894531,33.77000045776367,28.677499771118164,13197200
+2016-08-02,33.81999969482422,33.81999969482422,33.44499969482422,33.45000076293945,28.405763626098633,14091400
+2016-08-03,33.505001068115234,33.64500045776367,33.209999084472656,33.41999816894531,28.380277633666992,14937200
+2016-08-04,33.34000015258789,33.6349983215332,33.34000015258789,33.59000015258789,28.524646759033203,13459400
+2016-08-05,33.76499938964844,33.90999984741211,33.56999969482422,33.69499969482422,28.613815307617188,13828600
+2016-08-08,33.54999923706055,33.599998474121094,33.375,33.53499984741211,28.477943420410156,14609600
+2016-08-09,33.60499954223633,33.709999084472656,33.41999816894531,33.45000076293945,28.405763626098633,16783000
+2016-08-10,33.45000076293945,33.67499923706055,33.314998626708984,33.61000061035156,28.541637420654297,15082200
+2016-08-11,33.625,33.900001525878906,33.584999084472656,33.84000015258789,28.736948013305664,11836600
+2016-08-12,33.665000915527344,33.900001525878906,33.65999984741211,33.755001068115234,28.664775848388672,8224800
+2016-08-15,33.755001068115234,33.97999954223633,33.73500061035156,33.7599983215332,28.669010162353516,9572800
+2016-08-16,33.619998931884766,33.83000183105469,33.57500076293945,33.654998779296875,28.57984733581543,9433400
+2016-08-17,33.65999984741211,33.939998626708984,33.51499938964844,33.8849983215332,28.775157928466797,10987000
+2016-08-18,33.935001373291016,33.935001373291016,33.540000915527344,33.70500183105469,28.622303009033203,11327400
+2016-08-19,33.58000183105469,33.625,33.09000015258789,33.14500045776367,28.146753311157227,25660600
+2016-08-22,33.18000030517578,33.23500061035156,32.90999984741211,33.220001220703125,28.21044158935547,11404000
+2016-08-23,33.349998474121094,33.36000061035156,32.66999816894531,32.83000183105469,27.879257202148438,20160000
+2016-08-24,32.7400016784668,32.935001373291016,32.689998626708984,32.845001220703125,27.891992568969727,17685800
+2016-08-25,32.880001068115234,32.94499969482422,32.71500015258789,32.779998779296875,27.836795806884766,12948000
+2016-08-26,32.869998931884766,33.095001220703125,32.58000183105469,32.755001068115234,27.815561294555664,13464600
+2016-08-29,32.834999084472656,32.994998931884766,32.779998779296875,32.83000183105469,27.879257202148438,11631800
+2016-08-30,32.834999084472656,32.834999084472656,32.55500030517578,32.775001525878906,27.832555770874023,12781200
+2016-08-31,32.66999816894531,32.845001220703125,32.48500061035156,32.630001068115234,27.70941734313965,13573800
+2016-09-01,32.79999923706055,33.040000915527344,32.6349983215332,32.94499969482422,27.976917266845703,17725200
+2016-09-02,33.189998626708984,33.279998779296875,32.974998474121094,33.08000183105469,28.091556549072266,12015800
+2016-09-06,33.02000045776367,33.20000076293945,32.814998626708984,33.16999816894531,28.16798210144043,14562000
+2016-09-07,33.060001373291016,33.224998474121094,33.005001068115234,33.17499923706055,28.172224044799805,14253400
+2016-09-08,33.11000061035156,33.220001220703125,32.93000030517578,33.08000183105469,28.091556549072266,16220200
+2016-09-09,32.6150016784668,32.939998626708984,32.415000915527344,32.55500030517578,27.645727157592773,28325000
+2016-09-12,32.474998474121094,32.95000076293945,32.42499923706055,32.880001068115234,27.921716690063477,17208200
+2016-09-13,32.63999938964844,32.77000045776367,32.369998931884766,32.3849983215332,27.501354217529297,25159400
+2016-09-14,32.4900016784668,32.71500015258789,32.375,32.584999084472656,27.67119598388672,15088800
+2016-09-15,32.45500183105469,33.21500015258789,32.40999984741211,33.119998931884766,28.125524520874023,20158000
+2016-09-16,32.9900016784668,33.06999969482422,32.63999938964844,32.959999084472656,27.98965072631836,27162800
+2016-09-19,32.9900016784668,33.165000915527344,32.790000915527344,32.92499923706055,27.959936141967773,13588600
+2016-09-20,33.154998779296875,33.380001068115234,33.0099983215332,33.1150016784668,28.12127685546875,15151800
+2016-09-21,33.09000015258789,33.665000915527344,33.03499984741211,33.58000183105469,28.516159057617188,16920400
+2016-09-22,33.75,33.76499938964844,33.43000030517578,33.650001525878906,28.575597763061523,17431000
+2016-09-23,33.345001220703125,33.75,33.345001220703125,33.57500076293945,28.51190948486328,18402400
+2016-09-26,33.625,33.625,32.849998474121094,32.904998779296875,27.942941665649414,15645000
+2016-09-27,32.880001068115234,33.20000076293945,32.79999923706055,33.084999084472656,28.095806121826172,17256000
+2016-09-28,33.084999084472656,33.35499954223633,33.0,33.34000015258789,28.312345504760742,15612200
+2016-09-29,33.34000015258789,33.34000015258789,32.88999938964844,33.125,28.129772186279297,18664000
+2016-09-30,33.27000045776367,33.28499984741211,33.099998474121094,33.16999816894531,28.16798210144043,21135600
+2016-10-03,32.939998626708984,33.17499923706055,32.849998474121094,33.095001220703125,28.221284866333008,13470000
+2016-10-04,33.03499984741211,33.189998626708984,32.81999969482422,32.915000915527344,28.067785263061523,14590000
+2016-10-05,33.06999969482422,33.119998931884766,32.78499984741211,32.900001525878906,28.05500030517578,16502200
+2016-10-06,32.79999923706055,32.89500045776367,32.540000915527344,32.70500183105469,27.888715744018555,14495400
+2016-10-07,32.85499954223633,32.8650016784668,32.47999954223633,32.68000030517578,27.867399215698242,14942000
+2016-10-10,32.73500061035156,32.994998931884766,32.71500015258789,32.88999938964844,28.046470642089844,14850000
+2016-10-11,32.86000061035156,32.86000061035156,32.435001373291016,32.47999954223633,27.69684410095215,14763600
+2016-10-12,32.54499816894531,32.78499984741211,32.45500183105469,32.619998931884766,27.81623077392578,12826000
+2016-10-13,32.439998626708984,32.650001525878906,32.10499954223633,32.560001373291016,27.76506996154785,14289600
+2016-10-14,32.599998474121094,32.869998931884766,32.494998931884766,32.599998474121094,27.799177169799805,15327600
+2016-10-17,32.56999969482422,32.790000915527344,32.4900016784668,32.5099983215332,27.722429275512695,10784200
+2016-10-18,32.73500061035156,32.75,32.404998779296875,32.439998626708984,27.66274070739746,15356400
+2016-10-19,32.560001373291016,32.7599983215332,32.36000061035156,32.45500183105469,27.675527572631836,17066000
+2016-10-20,32.38999938964844,32.45000076293945,32.09000015258789,32.17499923706055,27.436758041381836,21401200
+2016-10-21,31.985000610351562,32.154998779296875,31.78499984741211,32.029998779296875,27.3131160736084,22887400
+2016-10-24,32.79499816894531,32.79499816894531,32.30500030517578,32.47999954223633,27.69684410095215,19291800
+2016-10-25,32.5,32.814998626708984,32.19499969482422,32.2599983215332,27.50924301147461,30403000
+2016-10-26,32.46500015258789,32.46500015258789,31.190000534057617,31.280000686645508,26.673568725585938,42837600
+2016-10-27,31.325000762939453,31.375,30.299999237060547,30.739999771118164,26.21308708190918,44967800
+2016-10-28,30.739999771118164,31.360000610351562,30.739999771118164,30.940000534057617,26.38363265991211,28923200
+2016-10-31,31.094999313354492,31.239999771118164,30.850000381469727,30.90999984741211,26.358047485351562,19390800
+2016-11-01,31.260000228881836,31.260000228881836,30.56999969482422,30.725000381469727,26.200298309326172,21028000
+2016-11-02,30.68000030517578,30.815000534057617,30.549999237060547,30.735000610351562,26.208820343017578,23440000
+2016-11-03,30.780000686645508,30.975000381469727,30.420000076293945,30.475000381469727,25.98710823059082,19074000
+2016-11-04,30.229999542236328,30.6200008392334,30.020000457763672,30.329999923706055,25.863462448120117,21598600
+2016-11-07,30.764999389648438,30.875,30.524999618530273,30.7549991607666,26.225872039794922,19343000
+2016-11-08,30.815000534057617,31.459999084472656,30.719999313354492,31.260000228881836,26.656509399414062,22331600
+2016-11-09,31.0,32.04999923706055,31.0,31.725000381469727,27.053030014038086,40324200
+2016-11-10,31.764999389648438,32.959999084472656,31.75,32.54999923706055,27.756534576416016,54804800
+2016-11-11,32.369998931884766,33.28499984741211,32.29999923706055,33.22999954223633,28.336397171020508,31766800
+2016-11-14,33.09000015258789,34.064998626708984,33.09000015258789,33.630001068115234,28.677492141723633,37671600
+2016-11-15,33.540000915527344,33.845001220703125,33.279998779296875,33.4900016784668,28.5581111907959,31409400
+2016-11-16,33.38999938964844,33.7599983215332,33.29499816894531,33.73500061035156,28.767024993896484,22868800
+2016-11-17,33.70000076293945,34.36000061035156,33.400001525878906,34.244998931884766,29.20191764831543,23372800
+2016-11-18,34.1150016784668,34.29999923706055,33.96500015258789,34.16999816894531,29.137964248657227,20925200
+2016-11-21,34.165000915527344,34.35499954223633,33.98500061035156,34.099998474121094,29.078275680541992,17255200
+2016-11-22,34.130001068115234,34.58000183105469,34.099998474121094,34.5099983215332,29.42789649963379,26432800
+2016-11-23,34.55500030517578,34.959999084472656,34.459999084472656,34.47999954223633,29.40231704711914,18863000
+2016-11-25,34.46500015258789,34.619998931884766,34.39500045776367,34.58000183105469,29.487590789794922,6963600
+2016-11-28,34.39500045776367,34.5,34.0099983215332,34.154998779296875,29.12517547607422,19572400
+2016-11-29,34.25,35.11000061035156,34.13999938964844,35.06999969482422,29.905431747436523,30491200
+2016-11-30,35.040000915527344,35.13999938964844,34.625,34.755001068115234,29.636821746826172,23009000
+2016-12-01,34.70500183105469,35.025001525878906,34.6150016784668,34.93000030517578,29.786043167114258,19346800
+2016-12-02,34.974998474121094,35.165000915527344,34.31999969482422,34.38999938964844,29.3255615234375,26722800
+2016-12-05,34.5099983215332,34.65999984741211,34.189998626708984,34.34000015258789,29.282936096191406,19691200
+2016-12-06,34.310001373291016,34.4900016784668,34.11000061035156,34.349998474121094,29.291454315185547,21342600
+2016-12-07,34.380001068115234,34.71500015258789,34.03499984741211,34.665000915527344,29.56007194519043,21098800
+2016-12-08,34.584999084472656,34.7400016784668,34.470001220703125,34.6150016784668,29.517438888549805,17552600
+2016-12-09,34.73500061035156,34.7400016784668,34.46500015258789,34.724998474121094,29.61123275756836,17161800
+2016-12-12,34.51499938964844,34.63999938964844,34.255001068115234,34.5,29.419374465942383,14967000
+2016-12-13,34.53499984741211,35.1150016784668,34.46500015258789,34.9900016784668,29.837207794189453,18628400
+2016-12-14,34.970001220703125,35.345001220703125,34.81999969482422,35.0099983215332,29.854272842407227,20540600
+2016-12-15,35.09000015258789,35.31999969482422,34.80500030517578,34.939998626708984,29.794570922851562,20198200
+2016-12-16,35.10499954223633,35.20500183105469,34.775001525878906,34.93000030517578,29.786043167114258,29901200
+2016-12-19,35.08000183105469,35.220001220703125,34.8849983215332,35.07500076293945,29.909698486328125,14040200
+2016-12-20,35.15999984741211,35.599998474121094,34.9900016784668,35.505001068115234,30.276376724243164,20764400
+2016-12-21,34.73500061035156,35.55500030517578,34.73500061035156,35.415000915527344,30.199634552001953,11220000
+2016-12-22,35.29499816894531,35.5099983215332,35.11000061035156,35.5099983215332,30.280628204345703,18988600
+2016-12-23,35.505001068115234,35.540000915527344,35.22999954223633,35.32500076293945,30.122886657714844,8513600
+2016-12-27,35.400001525878906,35.65999984741211,35.25,35.435001373291016,30.2166748046875,6139200
+2016-12-28,35.43000030517578,35.5,35.17499923706055,35.224998474121094,30.037609100341797,9248400
+2016-12-29,35.20000076293945,35.33000183105469,34.98500061035156,35.04499816894531,29.884109497070312,11987000
+2016-12-30,34.974998474121094,35.025001525878906,34.46500015258789,34.525001525878906,29.55665397644043,24376800
+2017-01-03,34.834999084472656,34.94499969482422,34.1150016784668,34.525001525878906,29.55665397644043,23670400
+2017-01-04,34.755001068115234,35.130001068115234,34.59000015258789,34.935001373291016,29.90766143798828,22010800
+2017-01-05,34.79499816894531,35.130001068115234,34.70000076293945,35.07500076293945,30.027507781982422,16986000
+2017-01-06,35.10499954223633,35.27000045776367,34.90999984741211,35.1349983215332,30.078866958618164,13528000
+2017-01-09,35.06999969482422,35.47999954223633,35.025001525878906,35.415000915527344,30.318586349487305,18135400
+2017-01-10,35.310001373291016,35.880001068115234,35.224998474121094,35.459999084472656,30.35710334777832,24547200
+2017-01-11,35.3650016784668,35.869998931884766,35.349998474121094,35.85499954223633,30.695261001586914,23325000
+2017-01-12,35.79999923706055,35.834999084472656,35.415000915527344,35.709999084472656,30.57112693786621,14599600
+2017-01-13,36.0,36.470001220703125,35.880001068115234,36.3849983215332,31.14899444580078,23293600
+2017-01-17,36.10499954223633,36.369998931884766,35.90999984741211,36.279998779296875,31.059097290039062,21143400
+2017-01-18,36.334999084472656,36.3849983215332,36.095001220703125,36.14500045776367,30.943525314331055,18013800
+2017-01-19,36.09000015258789,36.474998474121094,36.064998626708984,36.30500030517578,31.08049964904785,14471000
+2017-01-20,36.53499984741211,36.80500030517578,36.369998931884766,36.78499984741211,31.491439819335938,25014600
+2017-01-23,36.775001525878906,36.869998931884766,36.44499969482422,36.630001068115234,31.35873031616211,16937200
+2017-01-24,36.599998474121094,36.89500045776367,36.5,36.79999923706055,31.5042781829834,17553000
+2017-01-25,36.80500030517578,36.939998626708984,36.55500030517578,36.720001220703125,31.435779571533203,26600000
+2017-01-26,36.560001373291016,38.435001373291016,36.5,37.75,32.31756591796875,52161400
+2017-01-27,37.744998931884766,37.994998931884766,37.30500030517578,37.974998474121094,32.51018142700195,23326800
+2017-01-30,37.92499923706055,37.95500183105469,37.25,37.66999816894531,32.24906921386719,26341800
+2017-01-31,37.525001525878906,37.744998931884766,37.23500061035156,37.709999084472656,32.2833137512207,26925600
+2017-02-01,37.64500045776367,38.095001220703125,37.625,37.80500030517578,32.364646911621094,18004000
+2017-02-02,37.720001220703125,37.81999969482422,37.505001068115234,37.54499816894531,32.142066955566406,15387800
+2017-02-03,37.650001525878906,37.724998474121094,37.470001220703125,37.630001068115234,32.21482849121094,13851000
+2017-02-06,37.595001220703125,37.595001220703125,37.224998474121094,37.27000045776367,31.906641006469727,16223000
+2017-02-07,37.33000183105469,37.599998474121094,37.2599983215332,37.43000030517578,32.043609619140625,15812400
+2017-02-08,37.43000030517578,37.459999084472656,37.290000915527344,37.345001220703125,31.970855712890625,14212200
+2017-02-09,37.5,37.619998931884766,37.279998779296875,37.51499938964844,32.11638641357422,14329400
+2017-02-10,37.494998931884766,37.63999938964844,37.400001525878906,37.57500076293945,32.167747497558594,12684200
+2017-02-13,37.599998474121094,37.86000061035156,37.54999923706055,37.85499954223633,32.40745162963867,20421800
+2017-02-14,37.79999923706055,38.1150016784668,37.724998474121094,38.04499816894531,32.570106506347656,15477400
+2017-02-15,37.875,38.33000183105469,37.845001220703125,38.29999923706055,32.78840637207031,13849200
+2017-02-16,38.224998474121094,38.224998474121094,37.84000015258789,37.994998931884766,32.52730178833008,16599400
+2017-02-17,37.970001220703125,38.02000045776367,37.5099983215332,37.65999984741211,32.24051284790039,19599800
+2017-02-21,38.029998779296875,38.029998779296875,37.40999984741211,37.88999938964844,32.437400817871094,13556300
+2017-02-22,37.869998931884766,38.220001220703125,37.81999969482422,37.939998626708984,32.48021697998047,13126100
+2017-02-23,38.119998931884766,38.15999984741211,37.560001373291016,37.650001525878906,32.2319450378418,13258400
+2017-02-24,37.720001220703125,37.900001525878906,37.470001220703125,37.88999938964844,32.437400817871094,11557800
+2017-02-27,37.7599983215332,37.79999923706055,37.5,37.529998779296875,32.12921905517578,9563600
+2017-02-28,37.619998931884766,37.619998931884766,37.18000030517578,37.41999816894531,32.03504180908203,16872300
+2017-03-01,37.720001220703125,37.83000183105469,37.52000045776367,37.59000015258789,32.18058395385742,16486500
+2017-03-02,37.52000045776367,37.54999923706055,37.189998626708984,37.45000076293945,32.060726165771484,11116100
+2017-03-03,37.459999084472656,37.5,37.18000030517578,37.220001220703125,31.86382484436035,11067100
+2017-03-06,37.06999969482422,37.5,36.900001525878906,37.439998626708984,32.052181243896484,13181100
+2017-03-07,37.41999816894531,37.63999938964844,37.27000045776367,37.41999816894531,32.03504180908203,14812400
+2017-03-08,37.16999816894531,37.34000015258789,37.09000015258789,37.11000061035156,31.769657135009766,12934300
+2017-03-09,37.18000030517578,37.45000076293945,37.119998931884766,37.380001068115234,32.00080490112305,11213300
+2017-03-10,37.599998474121094,37.61000061035156,37.130001068115234,37.31999969482422,31.949440002441406,12435000
+2017-03-13,37.31999969482422,37.4900016784668,37.13999938964844,37.29999923706055,31.93231773376465,10991800
+2017-03-14,37.209999084472656,37.61000061035156,37.15999984741211,37.40999984741211,32.0264892578125,9592100
+2017-03-15,37.52000045776367,37.83000183105469,37.40999984741211,37.75,32.31756591796875,11142600
+2017-03-16,37.70000076293945,37.9900016784668,37.58000183105469,37.68000030517578,32.25764846801758,13028300
+2017-03-17,37.869998931884766,37.959999084472656,37.369998931884766,37.459999084472656,32.06929016113281,32703100
+2017-03-20,37.529998779296875,37.75,37.40999984741211,37.47999954223633,32.08641052246094,11041000
+2017-03-21,37.4900016784668,37.61000061035156,37.0,37.06999969482422,31.735422134399414,18806700
+2017-03-22,37.16999816894531,37.2599983215332,36.810001373291016,37.040000915527344,31.70974349975586,11088900
+2017-03-23,37.0099983215332,37.47999954223633,36.849998474121094,37.220001220703125,31.86382484436035,11690900
+2017-03-24,37.2400016784668,37.56999969482422,37.08000183105469,37.380001068115234,32.00080490112305,17814800
+2017-03-27,37.189998626708984,37.310001373291016,36.900001525878906,37.11000061035156,31.769657135009766,13473700
+2017-03-28,36.95000076293945,37.279998779296875,36.689998626708984,37.09000015258789,31.752540588378906,14389600
+2017-03-29,36.900001525878906,37.310001373291016,36.849998474121094,37.220001220703125,31.86382484436035,10407800
+2017-03-30,37.130001068115234,37.54999923706055,37.130001068115234,37.5099983215332,32.11210250854492,10232300
+2017-03-31,37.41999816894531,37.689998626708984,37.2599983215332,37.59000015258789,32.18058395385742,15556500
+2017-04-03,37.470001220703125,37.88999938964844,37.380001068115234,37.560001373291016,32.29063034057617,16497700
+2017-04-04,37.560001373291016,37.93000030517578,37.560001373291016,37.790000915527344,32.48836898803711,13177000
+2017-04-05,37.83000183105469,37.9900016784668,37.2400016784668,37.34000015258789,32.10149383544922,18128600
+2017-04-06,37.279998779296875,38.349998474121094,37.27000045776367,38.130001068115234,32.78066635131836,23316500
+2017-04-07,38.2599983215332,38.27000045776367,37.91999816894531,38.029998779296875,32.69469451904297,14346000
+2017-04-10,37.95000076293945,38.06999969482422,37.560001373291016,37.66999816894531,32.385189056396484,12640000
+2017-04-11,37.66999816894531,37.66999816894531,37.16999816894531,37.22999954223633,32.00693130493164,20042400
+2017-04-12,37.45000076293945,37.5099983215332,37.130001068115234,37.290000915527344,32.058509826660156,17486000
+2017-04-13,37.369998931884766,37.38999938964844,36.9900016784668,37.13999938964844,31.929546356201172,18033900
+2017-04-17,37.29999923706055,37.400001525878906,37.08000183105469,37.20000076293945,31.981136322021484,14475200
+2017-04-18,37.18000030517578,37.790000915527344,37.04999923706055,37.59000015258789,32.31642150878906,23066600
+2017-04-19,37.81999969482422,37.9900016784668,37.4900016784668,37.529998779296875,32.26483917236328,15479800
+2017-04-20,37.77000045776367,38.119998931884766,37.650001525878906,38.0,32.66889953613281,17250100
+2017-04-21,37.970001220703125,38.25,37.93000030517578,38.15999984741211,32.80645751953125,17106900
+2017-04-24,38.59000015258789,38.630001068115234,37.9900016784668,38.0099983215332,32.677490234375,20029900
+2017-04-25,38.0099983215332,38.54999923706055,38.0099983215332,38.4900016784668,33.09016036987305,12523800
+2017-04-26,38.68000030517578,39.18000030517578,38.5,38.790000915527344,33.348060607910156,31464100
+2017-04-27,39.54999923706055,40.619998931884766,39.189998626708984,39.59000015258789,34.035831451416016,35177200
+2017-04-28,39.5,39.540000915527344,38.9900016784668,39.189998626708984,33.691951751708984,19452000
+2017-05-01,39.41999816894531,39.45000076293945,38.9900016784668,39.189998626708984,33.691951751708984,15976800
+2017-05-02,39.31999969482422,39.349998474121094,39.060001373291016,39.34000015258789,33.82090377807617,14481800
+2017-05-03,39.43000030517578,39.45000076293945,38.15999984741211,38.540000915527344,33.13313293457031,26298700
+2017-05-04,38.380001068115234,38.66999816894531,37.90999984741211,38.290000915527344,32.918216705322266,17685300
+2017-05-05,38.529998779296875,39.02000045776367,38.279998779296875,39.0099983215332,33.537208557128906,17640700
+2017-05-08,39.33000183105469,39.36000061035156,38.779998779296875,39.20000076293945,33.70055389404297,17214400
+2017-05-09,39.189998626708984,39.279998779296875,38.83000183105469,39.08000183105469,33.597389221191406,12511400
+2017-05-10,39.02000045776367,39.099998474121094,38.779998779296875,39.099998474121094,33.61458206176758,12920700
+2017-05-11,38.86000061035156,39.31999969482422,38.849998474121094,39.2599983215332,33.75212860107422,13483700
+2017-05-12,39.220001220703125,39.22999954223633,38.88999938964844,38.97999954223633,33.51142120361328,12481000
+2017-05-15,38.88999938964844,39.150001525878906,38.869998931884766,38.970001220703125,33.5028190612793,11902000
+2017-05-16,39.09000015258789,39.09000015258789,38.689998626708984,38.81999969482422,33.373863220214844,17815900
+2017-05-17,38.68000030517578,38.7400016784668,37.91999816894531,38.099998474121094,32.75486373901367,22168800
+2017-05-18,38.45000076293945,39.0099983215332,38.099998474121094,38.66999816894531,33.24490737915039,20337400
+2017-05-19,38.33000183105469,38.900001525878906,38.20000076293945,38.849998474121094,33.399658203125,18739600
+2017-05-22,39.02000045776367,39.560001373291016,38.7599983215332,39.4900016784668,33.949859619140625,13109600
+2017-05-23,39.650001525878906,39.869998931884766,39.349998474121094,39.779998779296875,34.19917297363281,15488500
+2017-05-24,39.849998474121094,40.400001525878906,39.68000030517578,40.33000183105469,34.67201232910156,17023700
+2017-05-25,40.54999923706055,40.79999923706055,40.22999954223633,40.34000015258789,34.68061828613281,35101100
+2017-05-26,40.209999084472656,40.9900016784668,40.209999084472656,40.90999984741211,35.170650482177734,18189500
+2017-05-30,41.029998779296875,41.63999938964844,40.880001068115234,41.099998474121094,35.33399200439453,25469500
+2017-05-31,41.11000061035156,41.709999084472656,41.06999969482422,41.689998626708984,35.841224670410156,26340500
+2017-06-01,41.630001068115234,41.83000183105469,41.459999084472656,41.65999984741211,35.81543731689453,17969800
+2017-06-02,41.70000076293945,42.16999816894531,41.54999923706055,41.9900016784668,36.09914016723633,17387000
+2017-06-05,42.130001068115234,42.18000030517578,41.540000915527344,41.790000915527344,35.92719268798828,14300000
+2017-06-06,41.83000183105469,41.849998474121094,41.54999923706055,41.720001220703125,35.86701202392578,12869000
+2017-06-07,41.790000915527344,41.959999084472656,41.63999938964844,41.88999938964844,36.013160705566406,12862700
+2017-06-08,41.810001373291016,41.900001525878906,40.72999954223633,40.939998626708984,35.19643020629883,25478600
+2017-06-09,40.91999816894531,41.060001373291016,40.47999954223633,40.689998626708984,34.98151397705078,20497000
+2017-06-12,40.560001373291016,41.52000045776367,40.560001373291016,40.970001220703125,35.22224044799805,15749200
+2017-06-13,40.790000915527344,41.27000045776367,40.779998779296875,41.220001220703125,35.43716812133789,11430000
+2017-06-14,41.40999984741211,41.40999984741211,40.86000061035156,41.09000015258789,35.32539367675781,12170800
+2017-06-15,40.939998626708984,41.52000045776367,40.88999938964844,41.439998626708984,35.62629318237305,12179100
+2017-06-16,41.16999816894531,41.349998474121094,40.68000030517578,41.279998779296875,35.48875427246094,27387600
+2017-06-19,41.83000183105469,41.91999816894531,41.20000076293945,41.79999923706055,35.935791015625,15147400
+2017-06-20,40.5,41.0099983215332,39.91999816894531,40.38999938964844,34.72359848022461,27959000
+2017-06-21,40.400001525878906,40.529998779296875,40.0099983215332,40.279998779296875,34.62903594970703,20115900
+2017-06-22,40.34000015258789,40.59000015258789,39.91999816894531,39.939998626708984,34.33672332763672,18584000
+2017-06-23,39.93000030517578,39.970001220703125,39.349998474121094,39.5,33.958457946777344,27861300
+2017-06-26,39.68000030517578,39.75,39.16999816894531,39.59000015258789,34.035831451416016,18124300
+2017-06-27,39.5099983215332,39.599998474121094,39.09000015258789,39.25,33.74354553222656,25062400
+2017-06-28,39.27000045776367,40.0,39.18000030517578,39.86000061035156,34.267948150634766,18067400
+2017-06-29,39.56999969482422,39.77000045776367,38.279998779296875,38.869998931884766,33.41684341430664,24803600
+2017-06-30,39.130001068115234,39.150001525878906,38.75,38.91999816894531,33.59639358520508,18261600
+2017-07-03,39.08000183105469,39.25,38.31999969482422,38.36000061035156,33.11300277709961,11541700
+2017-07-05,38.5099983215332,38.77000045776367,38.29999923706055,38.709999084472656,33.415122985839844,20074100
+2017-07-06,38.5099983215332,38.59000015258789,38.13999938964844,38.25,33.018043518066406,14121900
+2017-07-07,38.29999923706055,38.7400016784668,38.25,38.56999969482422,33.29428482055664,17471300
+2017-07-10,38.560001373291016,38.95000076293945,38.5099983215332,38.7599983215332,33.458282470703125,13675400
+2017-07-11,38.7400016784668,38.97999954223633,38.619998931884766,38.77000045776367,33.46691131591797,19858600
+2017-07-12,39.22999954223633,39.310001373291016,38.9900016784668,39.02000045776367,33.682716369628906,13415500
+2017-07-13,39.060001373291016,39.36000061035156,39.040000915527344,39.310001373291016,33.93305206298828,15999300
+2017-07-14,39.459999084472656,39.4900016784668,38.619998931884766,39.20000076293945,33.838104248046875,19790200
+2017-07-17,39.119998931884766,39.33000183105469,39.060001373291016,39.20000076293945,33.838104248046875,10835700
+2017-07-18,39.290000915527344,39.29999923706055,38.79999923706055,39.18000030517578,33.82082748413086,11932000
+2017-07-19,39.2599983215332,39.36000061035156,38.84000015258789,39.34000015258789,33.958946228027344,11517800
+2017-07-20,39.34000015258789,39.70000076293945,39.16999816894531,39.4900016784668,34.08843994140625,14159300
+2017-07-21,39.380001068115234,40.0,39.34000015258789,39.630001068115234,34.20927810668945,11648300
+2017-07-24,39.650001525878906,39.70000076293945,39.2599983215332,39.470001220703125,34.0711669921875,11227300
+2017-07-25,39.650001525878906,39.91999816894531,39.4900016784668,39.75,34.31285858154297,17875100
+2017-07-26,39.630001068115234,39.970001220703125,39.150001525878906,39.349998474121094,33.96757125854492,25370700
+2017-07-27,40.150001525878906,40.25,38.869998931884766,39.43000030517578,34.03664016723633,51419900
+2017-07-28,39.349998474121094,39.599998474121094,39.13999938964844,39.52000045776367,34.11432647705078,20378100
+2017-07-31,39.939998626708984,40.65999984741211,39.900001525878906,40.45000076293945,34.917118072509766,27131000
+2017-08-01,40.400001525878906,40.849998474121094,40.11000061035156,40.34000015258789,34.82217025756836,18798800
+2017-08-02,40.16999816894531,40.189998626708984,39.54999923706055,40.0099983215332,34.53731155395508,17281900
+2017-08-03,39.630001068115234,39.9900016784668,39.5099983215332,39.70000076293945,34.26970291137695,16315000
+2017-08-04,39.83000183105469,39.84000015258789,39.540000915527344,39.599998474121094,34.18338394165039,11476600
+2017-08-07,39.630001068115234,39.70000076293945,39.45000076293945,39.61000061035156,34.1920166015625,12280800
+2017-08-08,39.619998931884766,40.16999816894531,39.43000030517578,39.91999816894531,34.45961380004883,13626200
+2017-08-09,39.540000915527344,40.66999816894531,39.349998474121094,40.630001068115234,35.07250213623047,17401800
+2017-08-10,40.400001525878906,41.04999923706055,40.380001068115234,40.72999954223633,35.15882110595703,20578400
+2017-08-11,40.7599983215332,41.279998779296875,40.66999816894531,41.11000061035156,35.48684310913086,16735300
+2017-08-14,41.47999954223633,41.97999954223633,41.380001068115234,41.900001525878906,36.16878890991211,18477600
+2017-08-15,41.959999084472656,41.9900016784668,41.2400016784668,41.5,35.8234977722168,13599400
+2017-08-16,41.68000030517578,41.68000030517578,41.04999923706055,41.2400016784668,35.599063873291016,11617500
+2017-08-17,41.20000076293945,41.2400016784668,40.2599983215332,40.27000045776367,34.76173400878906,15084600
+2017-08-18,40.119998931884766,40.77000045776367,40.04999923706055,40.52000045776367,34.9775390625,19547100
+2017-08-21,40.529998779296875,40.939998626708984,40.470001220703125,40.79999923706055,35.21925354003906,16498100
+2017-08-22,40.93000030517578,41.5099983215332,40.86000061035156,41.349998474121094,35.69400405883789,11752300
+2017-08-23,41.25,41.29999923706055,40.619998931884766,40.650001525878906,35.08975601196289,11720800
+2017-08-24,40.79999923706055,40.880001068115234,40.0099983215332,40.13999938964844,34.64952087402344,14401700
+2017-08-25,40.31999969482422,40.54999923706055,39.91999816894531,40.20000076293945,34.70131301879883,13409700
+2017-08-28,40.34000015258789,40.47999954223633,40.16999816894531,40.34000015258789,34.82217025756836,8330900
+2017-08-29,40.16999816894531,40.41999816894531,40.08000183105469,40.15999984741211,34.666786193847656,9145800
+2017-08-30,40.099998474121094,40.93000030517578,40.0099983215332,40.81999969482422,35.23651123046875,11902100
+2017-08-31,40.88999938964844,40.97999954223633,40.52000045776367,40.61000061035156,35.05522155761719,14273400
+2017-09-01,40.77000045776367,41.22999954223633,40.650001525878906,41.060001373291016,35.443687438964844,11343400
+2017-09-05,40.970001220703125,41.150001525878906,40.400001525878906,40.66999816894531,35.107017517089844,11380700
+2017-09-06,40.79999923706055,41.34000015258789,40.54999923706055,41.16999816894531,35.538631439208984,14572800
+2017-09-07,41.25,41.25,38.209999084472656,38.599998474121094,33.320159912109375,70719000
+2017-09-08,38.45000076293945,38.459999084472656,37.5099983215332,38.209999084472656,32.98350524902344,53868200
+2017-09-11,38.29999923706055,38.41999816894531,37.560001373291016,37.83000183105469,32.65549087524414,29644600
+2017-09-12,38.380001068115234,38.83000183105469,37.560001373291016,37.900001525878906,32.71591567993164,36773200
+2017-09-13,37.88999938964844,38.310001373291016,37.880001068115234,37.959999084472656,32.7677001953125,23398200
+2017-09-14,37.939998626708984,38.040000915527344,37.56999969482422,37.599998474121094,32.456947326660156,26552600
+2017-09-15,37.54999923706055,37.54999923706055,36.439998626708984,36.93000030517578,31.87860107421875,62370100
+2017-09-18,36.880001068115234,37.310001373291016,36.59000015258789,37.11000061035156,32.03398132324219,27256900
+2017-09-19,37.06999969482422,37.41999816894531,36.66999816894531,37.29999923706055,32.1979866027832,38769700
+2017-09-20,37.439998626708984,37.79999923706055,37.25,37.459999084472656,32.33610153198242,31081300
+2017-09-21,37.380001068115234,37.7400016784668,37.369998931884766,37.470001220703125,32.34473419189453,18562700
+2017-09-22,37.279998779296875,38.13999938964844,37.27000045776367,38.099998474121094,32.888553619384766,21749200
+2017-09-25,38.06999969482422,38.11000061035156,37.529998779296875,37.90999984741211,32.724552154541016,21601800
+2017-09-26,37.900001525878906,38.08000183105469,37.63999938964844,37.810001373291016,32.63823318481445,16012300
+2017-09-27,37.83000183105469,38.84000015258789,37.720001220703125,38.529998779296875,33.259742736816406,24698700
+2017-09-28,38.25,38.400001525878906,37.72999954223633,37.81999969482422,32.64685821533203,16361300
+2017-09-29,37.81999969482422,38.5099983215332,37.61000061035156,38.47999954223633,33.216583251953125,19204300
+2017-10-02,38.40999984741211,38.849998474121094,37.93000030517578,37.970001220703125,32.77634048461914,18158900
+2017-10-03,37.779998779296875,38.380001068115234,37.689998626708984,38.29999923706055,33.1993522644043,18542100
+2017-10-04,38.349998474121094,38.61000061035156,38.119998931884766,38.59000015258789,33.45073699951172,20979300
+2017-10-05,38.599998474121094,38.779998779296875,38.09000015258789,38.349998474121094,33.24269485473633,20141600
+2017-10-06,38.310001373291016,38.45000076293945,37.95000076293945,38.0099983215332,32.947967529296875,18821500
+2017-10-09,37.9900016784668,38.25,37.720001220703125,37.79999923706055,32.765933990478516,10684800
+2017-10-10,37.79999923706055,38.040000915527344,37.5099983215332,37.689998626708984,32.67058563232422,15016500
+2017-10-11,37.63999938964844,37.63999938964844,37.20000076293945,37.41999816894531,32.436546325683594,26369100
+2017-10-12,36.79999923706055,36.900001525878906,35.779998779296875,35.95000076293945,31.162324905395508,50704500
+2017-10-13,35.91999816894531,36.15999984741211,35.2599983215332,36.0099983215332,31.214326858520508,43672500
+2017-10-16,36.15999984741211,37.09000015258789,36.119998931884766,36.61000061035156,31.734420776367188,26664900
+2017-10-17,36.56999969482422,36.72999954223633,36.439998626708984,36.470001220703125,31.61307144165039,14930300
+2017-10-18,36.54999923706055,36.630001068115234,36.130001068115234,36.20000076293945,31.3790283203125,17992900
+2017-10-19,36.150001525878906,37.0099983215332,36.04999923706055,36.900001525878906,31.98580551147461,25334200
+2017-10-20,37.20000076293945,37.220001220703125,36.869998931884766,37.220001220703125,32.26319122314453,14577700
+2017-10-23,37.27000045776367,37.27000045776367,36.52000045776367,36.54999923706055,31.68240737915039,30745800
+2017-10-24,36.63999938964844,36.880001068115234,36.2599983215332,36.5,31.639066696166992,25248400
+2017-10-25,36.220001220703125,36.849998474121094,36.20000076293945,36.83000183105469,31.925119400024414,26233700
+2017-10-26,35.88999938964844,37.20000076293945,35.52000045776367,36.27000045776367,31.439701080322266,58632000
+2017-10-27,35.93000030517578,36.91999816894531,35.34000015258789,36.790000915527344,31.89045524597168,51081700
+2017-10-30,36.66999816894531,36.70000076293945,36.060001373291016,36.5,31.639066696166992,29432200
+2017-10-31,36.5099983215332,36.56999969482422,35.93000030517578,36.029998779296875,31.231664657592773,21828600
+2017-11-01,36.25,36.41999816894531,35.939998626708984,36.08000183105469,31.275012969970703,18199800
+2017-11-02,36.09000015258789,36.09000015258789,34.91999816894531,35.150001525878906,30.46885108947754,40319000
+2017-11-03,35.08000183105469,35.689998626708984,34.779998779296875,35.68000030517578,30.92826271057129,30164300
+2017-11-06,35.58000183105469,36.060001373291016,35.279998779296875,35.540000915527344,30.80692481994629,23362200
+2017-11-07,35.56999969482422,36.90999984741211,35.56999969482422,36.38999938964844,31.5437068939209,38113900
+2017-11-08,36.5099983215332,36.630001068115234,36.06999969482422,36.209999084472656,31.38768196105957,23914900
+2017-11-09,35.97999954223633,36.91999816894531,35.83000183105469,36.560001373291016,31.69108009338379,16159800
+2017-11-10,36.5,37.310001373291016,36.5,36.849998474121094,31.94245147705078,18010100
+2017-11-13,36.689998626708984,37.279998779296875,36.59000015258789,37.25,32.28919219970703,16256600
+2017-11-14,37.0099983215332,37.060001373291016,36.61000061035156,36.86000061035156,31.951133728027344,20192100
+2017-11-15,36.900001525878906,37.279998779296875,36.66999816894531,37.18000030517578,32.22850799560547,20447100
+2017-11-16,36.900001525878906,37.56999969482422,36.900001525878906,37.06999969482422,32.13315200805664,21597800
+2017-11-17,37.0,37.0,36.119998931884766,36.15999984741211,31.34435272216797,38138600
+2017-11-20,36.099998474121094,36.349998474121094,35.75,35.83000183105469,31.058292388916016,19409500
+2017-11-21,36.13999938964844,36.5099983215332,36.0,36.41999816894531,31.56972885131836,22750400
+2017-11-22,36.38999938964844,36.4900016784668,36.130001068115234,36.40999984741211,31.561059951782227,16402300
+2017-11-24,36.290000915527344,36.349998474121094,35.779998779296875,35.869998931884766,31.092967987060547,12296300
+2017-11-27,35.779998779296875,35.869998931884766,35.310001373291016,35.54999923706055,30.81557846069336,24580500
+2017-11-28,35.560001373291016,36.25,35.2599983215332,36.25,31.422361373901367,34506700
+2017-11-29,37.08000183105469,37.72999954223633,36.0099983215332,37.189998626708984,32.237178802490234,33941000
+2017-11-30,36.970001220703125,37.63999938964844,36.47999954223633,37.540000915527344,32.54057312011719,42859900
+2017-12-01,37.150001525878906,38.70000076293945,37.11000061035156,38.43000030517578,33.312034606933594,32532600
+2017-12-04,39.41999816894531,40.72999954223633,39.41999816894531,40.31999969482422,34.95033264160156,55137400
+2017-12-05,39.869998931884766,40.38999938964844,39.470001220703125,39.52000045776367,34.25688171386719,28738200
+2017-12-06,39.83000183105469,39.84000015258789,38.54999923706055,38.630001068115234,33.48539352416992,25463700
+2017-12-07,38.5,38.56999969482422,37.75,37.88999938964844,32.84394836425781,29281700
+2017-12-08,38.5,38.5,37.869998931884766,37.95000076293945,32.89596176147461,22224000
+2017-12-11,38.279998779296875,38.459999084472656,37.959999084472656,38.439998626708984,33.32069778442383,23772100
+2017-12-12,39.400001525878906,40.150001525878906,39.0,39.5099983215332,34.24821472167969,33637600
+2017-12-13,39.5099983215332,39.540000915527344,38.5,38.58000183105469,33.44206237792969,27981100
+2017-12-14,38.810001373291016,39.709999084472656,38.189998626708984,39.119998931884766,33.9101448059082,23292300
+2017-12-15,39.4900016784668,39.869998931884766,38.9900016784668,39.709999084472656,34.42156219482422,47358400
+2017-12-18,39.97999954223633,40.08000183105469,39.45000076293945,39.540000915527344,34.27421569824219,18523300
+2017-12-19,39.459999084472656,39.540000915527344,38.86000061035156,39.13999938964844,33.927490234375,21131900
+2017-12-20,39.400001525878906,39.59000015258789,38.959999084472656,39.380001068115234,34.135520935058594,17191000
+2017-12-21,39.47999954223633,41.2400016784668,39.400001525878906,40.810001373291016,35.375083923339844,34401700
+2017-12-22,40.84000015258789,41.09000015258789,40.540000915527344,40.779998779296875,35.34907913208008,13571500
+2017-12-26,40.63999938964844,41.0099983215332,40.630001068115234,40.81999969482422,35.38374710083008,10478700
+2017-12-27,40.84000015258789,40.849998474121094,40.25,40.40999984741211,35.02834701538086,12029600
+2017-12-28,40.58000183105469,40.58000183105469,40.029998779296875,40.290000915527344,34.92433166503906,9198000
+2017-12-29,40.099998474121094,40.41999816894531,40.04999923706055,40.04999923706055,34.716285705566406,12231000
+2018-01-02,40.86000061035156,41.11000061035156,40.04999923706055,41.06999969482422,35.74144744873047,18270300
+2018-01-03,40.75,41.369998931884766,40.04999923706055,40.40999984741211,35.16707992553711,21062900
+2018-01-04,40.470001220703125,40.720001220703125,40.099998474121094,40.66999816894531,35.39335632324219,18143800
+2018-01-05,40.90999984741211,41.2400016784668,40.40999984741211,41.040000915527344,35.7153434753418,17007500
+2018-01-08,40.77000045776367,41.029998779296875,40.290000915527344,40.47999954223633,35.22799301147461,15189500
+2018-01-09,40.529998779296875,41.029998779296875,40.45000076293945,40.61000061035156,35.34113311767578,17026000
+2018-01-10,40.43000030517578,41.16999816894531,40.15999984741211,41.09000015258789,35.75886535644531,20198100
+2018-01-11,41.20000076293945,42.66999816894531,41.13999938964844,42.599998474121094,37.07294464111328,36703700
+2018-01-12,42.56999969482422,42.709999084472656,41.93000030517578,42.439998626708984,36.93370056152344,18970000
+2018-01-16,42.59000015258789,42.59000015258789,41.75,41.81999969482422,36.39413833618164,19018100
+2018-01-17,42.04999923706055,42.209999084472656,41.40999984741211,41.68000030517578,36.272315979003906,17078100
+2018-01-18,41.060001373291016,41.939998626708984,41.0099983215332,41.849998474121094,36.420249938964844,21817300
+2018-01-19,41.95000076293945,42.58000183105469,41.790000915527344,42.5,36.985923767089844,23591700
+2018-01-22,42.40999984741211,42.91999816894531,42.150001525878906,42.88999938964844,37.325321197509766,22437400
+2018-01-23,42.5,42.84000015258789,41.959999084472656,42.439998626708984,36.93370056152344,19155500
+2018-01-24,42.70000076293945,44.0,41.56999969482422,42.9900016784668,37.412353515625,48918800
+2018-01-25,43.119998931884766,43.529998779296875,41.97999954223633,42.13999938964844,36.67262649536133,27799100
+2018-01-26,42.099998474121094,42.79999923706055,41.95000076293945,42.79999923706055,37.24699020385742,27999900
+2018-01-29,42.29999923706055,42.34000015258789,41.349998474121094,41.97999954223633,36.533382415771484,21559300
+2018-01-30,42.029998779296875,42.459999084472656,41.689998626708984,42.34000015258789,36.846683502197266,21398600
+2018-01-31,42.290000915527344,42.72999954223633,42.08000183105469,42.529998779296875,37.01203155517578,26926300
+2018-02-01,42.16999816894531,42.59000015258789,41.880001068115234,41.88999938964844,36.45506286621094,26485900
+2018-02-02,41.5,42.15999984741211,40.83000183105469,41.11000061035156,35.77626419067383,32030600
+2018-02-05,41.36000061035156,41.63999938964844,39.099998474121094,39.20000076293945,34.11407470703125,42367300
+2018-02-06,38.91999816894531,39.79999923706055,38.5,39.66999816894531,34.52309036254883,48696300
+2018-02-07,39.5,40.41999816894531,39.369998931884766,40.150001525878906,34.940818786621094,33065600
+2018-02-08,39.900001525878906,40.15999984741211,38.150001525878906,38.189998626708984,33.235111236572266,34122900
+2018-02-09,38.369998931884766,38.9900016784668,37.43000030517578,38.56999969482422,33.565818786621094,37376000
+2018-02-12,38.599998474121094,39.06999969482422,38.27000045776367,38.540000915527344,33.53969955444336,30682500
+2018-02-13,38.15999984741211,39.16999816894531,38.099998474121094,38.959999084472656,33.905208587646484,18133300
+2018-02-14,38.81999969482422,39.619998931884766,38.5,39.43000030517578,34.314231872558594,21982500
+2018-02-15,39.7599983215332,40.119998931884766,39.2599983215332,40.08000183105469,34.87990188598633,21687700
+2018-02-16,39.9900016784668,40.41999816894531,39.689998626708984,39.790000915527344,34.627525329589844,22563900
+2018-02-20,39.540000915527344,39.689998626708984,39.040000915527344,39.470001220703125,34.34904098510742,18163800
+2018-02-21,39.45000076293945,39.84000015258789,39.0,39.0099983215332,33.94872283935547,14230300
+2018-02-22,39.060001373291016,39.56999969482422,38.56999969482422,38.79999923706055,33.7659797668457,18800900
+2018-02-23,39.150001525878906,39.650001525878906,38.90999984741211,39.5,34.375160217285156,16514400
+2018-02-26,39.529998779296875,39.7400016784668,39.369998931884766,39.58000183105469,34.44478225708008,14875600
+2018-02-27,38.0,38.20000076293945,36.59000015258789,36.65999984741211,31.90361976623535,69200000
+2018-02-28,36.900001525878906,37.08000183105469,35.75,36.209999084472656,31.51199722290039,69818500
+2018-03-01,36.439998626708984,36.869998931884766,36.20000076293945,36.540000915527344,31.7991943359375,34517600
+2018-03-02,36.25,36.58000183105469,36.060001373291016,36.4900016784668,31.755678176879883,28854900
+2018-03-05,36.40999984741211,37.099998474121094,36.150001525878906,36.779998779296875,32.008060455322266,29259400
+2018-03-06,37.08000183105469,37.09000015258789,36.38999938964844,36.869998931884766,32.086368560791016,19795200
+2018-03-07,36.81999969482422,36.81999969482422,36.029998779296875,36.119998931884766,31.43368911743164,25136500
+2018-03-08,36.369998931884766,37.0099983215332,36.11000061035156,36.880001068115234,32.09507369995117,23111100
+2018-03-09,37.0,37.13999938964844,36.5,37.130001068115234,32.312652587890625,23737400
+2018-03-12,37.09000015258789,37.220001220703125,36.869998931884766,36.959999084472656,32.164695739746094,17947700
+2018-03-13,36.9900016784668,37.11000061035156,36.220001220703125,36.43000030517578,31.703454971313477,20580700
+2018-03-14,36.45000076293945,36.54999923706055,35.959999084472656,36.02000045776367,31.34665298461914,26107400
+2018-03-15,36.0,36.310001373291016,35.900001525878906,36.150001525878906,31.459787368774414,22205500
+2018-03-16,36.290000915527344,36.619998931884766,35.779998779296875,35.83000183105469,31.181303024291992,46607100
+2018-03-19,35.599998474121094,35.869998931884766,34.880001068115234,35.29999923706055,30.720064163208008,34417400
+2018-03-20,35.36000061035156,35.5,34.54999923706055,34.56999969482422,30.084781646728516,20893700
+2018-03-21,34.54999923706055,35.150001525878906,34.45000076293945,34.4900016784668,30.015167236328125,21662600
+2018-03-22,34.16999816894531,34.22999954223633,33.209999084472656,33.22999954223633,28.91864013671875,53922000
+2018-03-23,33.650001525878906,33.72999954223633,33.150001525878906,33.16999816894531,28.866426467895508,43863100
+2018-03-26,33.75,33.790000915527344,32.7400016784668,33.540000915527344,29.18842315673828,32248200
+2018-03-27,33.650001525878906,33.880001068115234,32.75,32.9900016784668,28.709781646728516,31011300
+2018-03-28,33.20000076293945,33.849998474121094,33.13999938964844,33.279998779296875,28.962146759033203,32906700
+2018-03-29,33.459999084472656,34.52000045776367,33.33000183105469,34.16999816894531,29.736684799194336,32542600
+2018-04-02,34.09000015258789,34.29999923706055,33.2599983215332,33.52000045776367,29.171018600463867,35584000
+2018-04-03,33.41999816894531,33.54999923706055,32.91999816894531,33.470001220703125,29.293550491333008,29274500
+2018-04-04,33.150001525878906,34.40999984741211,33.04999923706055,34.310001373291016,30.028728485107422,26401000
+2018-04-05,34.56999969482422,34.810001373291016,34.349998474121094,34.599998474121094,30.282535552978516,23737400
+2018-04-06,34.25,34.529998779296875,33.869998931884766,34.119998931884766,29.8624324798584,33780800
+2018-04-09,34.38999938964844,34.560001373291016,33.91999816894531,33.95000076293945,29.713651657104492,17554700
+2018-04-10,34.22999954223633,34.400001525878906,33.540000915527344,33.86000061035156,29.63488006591797,30537700
+2018-04-11,33.59000015258789,34.06999969482422,33.540000915527344,33.560001373291016,29.372314453125,21874300
+2018-04-12,33.77000045776367,33.88999938964844,32.900001525878906,33.130001068115234,28.995973587036133,29449600
+2018-04-13,33.2400016784668,33.45000076293945,32.869998931884766,33.02000045776367,28.899696350097656,24725500
+2018-04-16,33.34000015258789,33.7400016784668,32.97999954223633,33.529998779296875,29.346052169799805,15267200
+2018-04-17,33.75,33.849998474121094,33.04999923706055,33.27000045776367,29.118507385253906,33580500
+2018-04-18,33.31999969482422,33.54999923706055,33.189998626708984,33.27000045776367,29.118507385253906,23564000
+2018-04-19,33.2599983215332,33.7599983215332,33.06999969482422,33.47999954223633,29.30229377746582,21006800
+2018-04-20,33.54999923706055,33.79999923706055,33.099998474121094,33.209999084472656,29.065994262695312,25272500
+2018-04-23,33.2400016784668,33.91999816894531,33.16999816894531,33.869998931884766,29.643625259399414,20953200
+2018-04-24,34.09000015258789,34.290000915527344,33.189998626708984,33.349998474121094,29.188520431518555,28917300
+2018-04-25,33.18000030517578,34.779998779296875,33.04999923706055,34.2599983215332,29.984973907470703,39731600
+2018-04-26,34.310001373291016,34.47999954223633,33.02000045776367,33.33000183105469,29.171018600463867,32554700
+2018-04-27,33.06999969482422,33.11000061035156,31.799999237060547,31.809999465942383,27.840681076049805,51653800
+2018-04-30,31.90999984741211,32.2400016784668,31.34000015258789,31.389999389648438,27.47308921813965,38337600
+2018-05-01,31.3799991607666,32.099998474121094,31.209999084472656,32.060001373291016,28.059486389160156,25115000
+2018-05-02,31.989999771118164,32.0,31.18000030517578,31.299999237060547,27.394317626953125,19864100
+2018-05-03,31.149999618530273,31.260000228881836,30.549999237060547,31.010000228881836,27.140514373779297,21774300
+2018-05-04,30.989999771118164,32.04999923706055,30.959999084472656,31.959999084472656,27.971967697143555,20750000
+2018-05-07,32.029998779296875,32.40999984741211,31.81999969482422,32.38999938964844,28.348310470581055,18655600
+2018-05-08,31.549999237060547,32.02000045776367,30.520000457763672,30.59000015258789,26.772920608520508,52988700
+2018-05-09,30.56999969482422,30.969999313354492,30.43000030517578,30.729999542236328,26.89544677734375,22805200
+2018-05-10,30.739999771118164,31.639999389648438,30.700000762939453,31.559999465942383,27.621875762939453,24505700
+2018-05-11,31.540000915527344,31.950000762939453,31.510000228881836,31.899999618530273,27.919456481933594,14674200
+2018-05-14,31.889999389648438,32.25,31.809999465942383,32.13999938964844,28.129505157470703,19657800
+2018-05-15,31.979999542236328,32.029998779296875,31.729999542236328,32.0099983215332,28.01572608947754,23990300
+2018-05-16,32.130001068115234,32.68000030517578,32.040000915527344,32.54999923706055,28.48834800720215,19169800
+2018-05-17,32.65999984741211,32.84000015258789,32.380001068115234,32.40999984741211,28.36581802368164,23067300
+2018-05-18,32.45000076293945,32.7599983215332,32.27000045776367,32.720001220703125,28.637134552001953,18067100
+2018-05-21,32.77000045776367,32.88999938964844,32.20000076293945,32.34000015258789,28.304550170898438,18368400
+2018-05-22,32.40999984741211,32.709999084472656,32.310001373291016,32.5099983215332,28.453336715698242,13577000
+2018-05-23,31.850000381469727,32.2400016784668,31.799999237060547,31.8799991607666,27.901948928833008,27868200
+2018-05-24,31.770000457763672,32.04999923706055,31.280000686645508,31.6299991607666,27.683147430419922,24034700
+2018-05-25,31.59000015258789,32.0099983215332,31.579999923706055,31.75,27.788171768188477,13190300
+2018-05-29,31.549999237060547,31.889999389648438,31.3799991607666,31.510000228881836,27.578123092651367,19084300
+2018-05-30,31.68000030517578,31.700000762939453,31.31999969482422,31.479999542236328,27.551862716674805,17408700
+2018-05-31,31.549999237060547,31.56999969482422,30.670000076293945,31.18000030517578,27.289297103881836,35462000
+2018-06-01,31.34000015258789,31.450000762939453,31.1200008392334,31.260000228881836,27.359315872192383,18234100
+2018-06-04,31.299999237060547,31.510000228881836,31.149999618530273,31.290000915527344,27.38557243347168,19434400
+2018-06-05,31.260000228881836,31.31999969482422,31.040000915527344,31.079999923706055,27.20177459716797,22919900
+2018-06-06,31.1299991607666,32.4900016784668,30.959999084472656,32.27000045776367,28.2432861328125,33711500
+2018-06-07,32.41999816894531,32.65999984741211,31.950000762939453,32.0,28.006973266601562,26415000
+2018-06-08,31.979999542236328,32.189998626708984,31.84000015258789,32.08000183105469,28.07699203491211,21775000
+2018-06-11,31.969999313354492,32.439998626708984,31.8799991607666,32.0,28.006973266601562,25960600
+2018-06-12,31.940000534057617,32.619998931884766,31.829999923706055,32.380001068115234,28.339561462402344,32994300
+2018-06-13,31.030000686645508,32.650001525878906,30.989999771118164,32.31999969482422,28.287046432495117,45830100
+2018-06-14,32.849998474121094,34.060001373291016,32.77000045776367,33.81999969482422,29.599868774414062,42639500
+2018-06-15,34.38999938964844,34.400001525878906,33.59000015258789,33.880001068115234,29.652381896972656,53138700
+2018-06-18,33.790000915527344,33.790000915527344,32.560001373291016,32.58000183105469,28.514596939086914,29986200
+2018-06-19,32.16999816894531,33.08000183105469,32.16999816894531,32.810001373291016,28.715900421142578,29019100
+2018-06-20,33.349998474121094,33.720001220703125,32.34000015258789,33.38999938964844,29.223527908325195,50020200
+2018-06-21,33.349998474121094,33.650001525878906,32.650001525878906,32.790000915527344,28.69839859008789,35125600
+2018-06-22,33.0,34.150001525878906,32.90999984741211,33.810001373291016,29.591123580932617,105512100
+2018-06-25,33.79999923706055,34.11000061035156,32.90999984741211,33.119998931884766,28.98722267150879,33063300
+2018-06-26,33.310001373291016,33.310001373291016,32.66999816894531,32.779998779296875,28.68964385986328,31471300
+2018-06-27,32.560001373291016,32.900001525878906,32.290000915527344,32.290000915527344,28.260787963867188,28842400
+2018-06-28,32.439998626708984,32.70000076293945,32.08000183105469,32.630001068115234,28.55836296081543,25199400
+2018-06-29,32.5099983215332,33.599998474121094,32.5,32.810001373291016,28.715900421142578,37956600
+2018-07-02,32.439998626708984,33.220001220703125,32.41999816894531,33.16999816894531,29.2000732421875,17165000
+2018-07-03,33.20000076293945,33.61000061035156,32.9900016784668,33.09000015258789,29.129650115966797,12660800
+2018-07-05,33.380001068115234,33.400001525878906,32.90999984741211,33.119998931884766,29.15605926513672,11330300
+2018-07-06,33.27000045776367,33.61000061035156,33.0,33.58000183105469,29.56100845336914,11541300
+2018-07-09,33.779998779296875,33.79999923706055,33.25,33.560001373291016,29.543394088745117,13664900
+2018-07-10,33.709999084472656,33.720001220703125,33.189998626708984,33.34000015258789,29.349727630615234,12363300
+2018-07-11,33.09000015258789,34.18000030517578,33.029998779296875,33.77000045776367,29.728269577026367,33639100
+2018-07-12,33.68000030517578,34.56999969482422,33.599998474121094,34.54999923706055,30.4149112701416,22374100
+2018-07-13,34.400001525878906,35.150001525878906,34.400001525878906,34.70000076293945,30.546960830688477,25167300
+2018-07-16,34.7400016784668,35.27000045776367,34.650001525878906,34.970001220703125,30.784643173217773,22937600
+2018-07-17,34.709999084472656,34.91999816894531,34.209999084472656,34.27000045776367,30.168424606323242,21119900
+2018-07-18,34.119998931884766,34.45000076293945,33.97999954223633,34.040000915527344,29.965951919555664,16172600
+2018-07-19,35.13999938964844,35.290000915527344,34.7400016784668,34.90999984741211,30.731826782226562,41627300
+2018-07-20,34.77000045776367,34.95000076293945,34.290000915527344,34.29999923706055,30.194835662841797,24577000
+2018-07-23,34.15999984741211,34.29999923706055,33.81999969482422,34.16999816894531,30.080392837524414,22336100
+2018-07-24,34.16999816894531,34.290000915527344,33.349998474121094,33.38999938964844,29.393747329711914,21795000
+2018-07-25,33.38999938964844,33.52000045776367,32.810001373291016,33.41999816894531,29.42015266418457,22055800
+2018-07-26,34.84000015258789,35.099998474121094,33.77000045776367,34.75,30.590980529785156,40293000
+2018-07-27,34.84000015258789,35.61000061035156,34.7599983215332,35.08000183105469,30.881479263305664,22686900
+2018-07-30,35.060001373291016,35.70000076293945,35.02000045776367,35.459999084472656,31.215993881225586,21883100
+2018-07-31,35.650001525878906,36.09000015258789,35.540000915527344,35.779998779296875,31.497705459594727,21644300
+2018-08-01,35.900001525878906,35.900001525878906,35.31999969482422,35.400001525878906,31.163177490234375,20155600
+2018-08-02,35.16999816894531,35.20000076293945,34.619998931884766,34.63999938964844,30.494138717651367,19240300
+2018-08-03,34.939998626708984,35.43000030517578,34.72999954223633,35.40999984741211,31.1719913482666,16485800
+2018-08-06,35.59000015258789,35.7599983215332,35.290000915527344,35.31999969482422,31.092758178710938,12087200
+2018-08-07,35.45000076293945,35.52000045776367,35.189998626708984,35.400001525878906,31.163177490234375,10952200
+2018-08-08,35.470001220703125,35.4900016784668,34.88999938964844,35.04999923706055,30.855064392089844,12297700
+2018-08-09,35.099998474121094,35.810001373291016,35.04999923706055,35.4900016784668,31.242401123046875,17122800
+2018-08-10,35.2599983215332,35.34000015258789,34.95000076293945,35.08000183105469,30.881479263305664,11873700
+2018-08-13,35.119998931884766,35.189998626708984,34.779998779296875,35.040000915527344,30.84627342224121,15910600
+2018-08-14,35.099998474121094,35.4900016784668,35.040000915527344,35.38999938964844,31.154373168945312,10478900
+2018-08-15,35.20000076293945,35.27000045776367,34.66999816894531,34.970001220703125,30.784643173217773,15367600
+2018-08-16,35.04999923706055,35.849998474121094,35.0099983215332,35.65999984741211,31.39205551147461,16394500
+2018-08-17,35.560001373291016,35.849998474121094,35.349998474121094,35.599998474121094,31.3392391204834,12079500
+2018-08-20,35.70000076293945,35.72999954223633,35.29999923706055,35.43000030517578,31.18958282470703,9957900
+2018-08-21,35.45000076293945,36.0099983215332,35.43000030517578,35.7400016784668,31.462491989135742,11407000
+2018-08-22,35.70000076293945,35.7400016784668,35.45000076293945,35.47999954223633,31.233606338500977,7951800
+2018-08-23,35.380001068115234,35.47999954223633,35.2599983215332,35.310001373291016,31.083948135375977,11487500
+2018-08-24,35.369998931884766,36.790000915527344,35.31999969482422,36.5,32.13153076171875,24501900
+2018-08-27,36.63999938964844,36.70000076293945,36.400001525878906,36.43000030517578,32.069908142089844,11958300
+2018-08-28,36.65999984741211,36.70000076293945,36.20000076293945,36.349998474121094,31.999473571777344,10815200
+2018-08-29,36.27000045776367,36.900001525878906,36.220001220703125,36.75,32.351600646972656,13419100
+2018-08-30,36.54999923706055,36.70000076293945,36.40999984741211,36.68000030517578,32.28998565673828,10563600
+2018-08-31,36.599998474121094,37.06999969482422,36.58000183105469,36.9900016784668,32.56288528442383,20414900
+2018-09-04,36.75,36.849998474121094,36.209999084472656,36.380001068115234,32.0258903503418,19158800
+2018-09-05,36.290000915527344,36.47999954223633,36.150001525878906,36.279998779296875,31.937862396240234,16801100
+2018-09-06,36.529998779296875,36.529998779296875,35.720001220703125,35.91999816894531,31.620935440063477,18329000
+2018-09-07,35.900001525878906,36.369998931884766,35.75,36.16999816894531,31.841012954711914,18156300
+2018-09-10,36.400001525878906,36.5099983215332,36.279998779296875,36.36000061035156,32.00828552246094,14292300
+2018-09-11,36.439998626708984,36.5,36.220001220703125,36.29999923706055,31.955469131469727,20600900
+2018-09-12,36.209999084472656,36.29999923706055,35.66999816894531,36.09000015258789,31.770593643188477,20877400
+2018-09-13,36.150001525878906,37.22999954223633,36.08000183105469,37.040000915527344,32.606910705566406,22993900
+2018-09-14,37.150001525878906,37.209999084472656,36.720001220703125,36.959999084472656,32.53647232055664,15004700
+2018-09-17,37.029998779296875,37.209999084472656,36.720001220703125,36.959999084472656,32.53647232055664,13318500
+2018-09-18,37.11000061035156,37.880001068115234,36.97999954223633,37.7400016784668,33.22311019897461,23443900
+2018-09-19,37.650001525878906,37.939998626708984,37.290000915527344,37.31999969482422,32.8533821105957,17452200
+2018-09-20,37.61000061035156,37.9900016784668,37.119998931884766,37.810001373291016,33.28474807739258,20489900
+2018-09-21,37.95000076293945,38.060001373291016,37.47999954223633,37.900001525878906,33.363956451416016,57634200
+2018-09-24,35.95000076293945,36.27000045776367,34.75,35.630001068115234,31.365646362304688,67853400
+2018-09-25,35.86000061035156,35.97999954223633,35.290000915527344,35.400001525878906,31.163177490234375,25533500
+2018-09-26,35.599998474121094,35.90999984741211,35.29999923706055,35.369998931884766,31.136770248413086,19777000
+2018-09-27,35.5,35.720001220703125,35.18000030517578,35.220001220703125,31.004728317260742,17055300
+2018-09-28,35.25,35.65999984741211,35.150001525878906,35.40999984741211,31.1719913482666,17306300
+2018-10-01,35.529998779296875,35.63999938964844,34.9900016784668,35.52000045776367,31.26881980895996,20430700
+2018-10-02,35.279998779296875,35.88999938964844,35.0,35.70000076293945,31.596284866333008,25036400
+2018-10-03,35.779998779296875,35.880001068115234,35.0099983215332,35.189998626708984,31.144906997680664,28967700
+2018-10-04,35.04999923706055,35.279998779296875,34.84000015258789,35.209999084472656,31.162612915039062,23118400
+2018-10-05,35.189998626708984,35.22999954223633,34.40999984741211,34.560001373291016,30.587329864501953,20433800
+2018-10-08,34.5,35.22999954223633,34.45000076293945,35.18000030517578,31.136058807373047,18925400
+2018-10-09,35.279998779296875,35.83000183105469,34.9900016784668,35.439998626708984,31.366174697875977,17407000
+2018-10-10,35.369998931884766,35.650001525878906,34.22999954223633,34.279998779296875,30.33951187133789,25754000
+2018-10-11,34.599998474121094,34.689998626708984,33.5099983215332,33.66999816894531,29.799633026123047,36284000
+2018-10-12,34.04999923706055,34.790000915527344,33.88999938964844,34.619998931884766,30.640422821044922,31439300
+2018-10-15,34.61000061035156,35.66999816894531,34.5099983215332,35.09000015258789,31.056400299072266,22877300
+2018-10-16,35.220001220703125,36.099998474121094,35.20000076293945,36.0,31.861797332763672,26282200
+2018-10-17,36.119998931884766,36.66999816894531,35.790000915527344,36.400001525878906,32.2158203125,20386600
+2018-10-18,36.279998779296875,36.63999938964844,35.81999969482422,35.939998626708984,31.808704376220703,27905800
+2018-10-19,36.119998931884766,36.5099983215332,35.779998779296875,35.97999954223633,31.844091415405273,24405300
+2018-10-22,36.099998474121094,36.25,35.59000015258789,35.75,31.64054298400879,24301900
+2018-10-23,35.40999984741211,35.790000915527344,35.04999923706055,35.650001525878906,31.552030563354492,20100200
+2018-10-24,35.97999954223633,36.2599983215332,34.04999923706055,34.119998931884766,30.197900772094727,29974900
+2018-10-25,35.880001068115234,36.279998779296875,35.04999923706055,35.84000015258789,31.720184326171875,33839600
+2018-10-26,35.63999938964844,36.41999816894531,34.91999816894531,35.2400016784668,31.18916130065918,42435100
+2018-10-29,35.91999816894531,36.52000045776367,35.41999816894531,35.9900016784668,31.852949142456055,32373500
+2018-10-30,36.4900016784668,37.77000045776367,36.119998931884766,37.709999084472656,33.37523651123047,36610600
+2018-10-31,37.959999084472656,38.650001525878906,37.31999969482422,38.13999938964844,33.75580596923828,28182000
+2018-11-01,38.099998474121094,38.16999816894531,37.65999984741211,37.95000076293945,33.587650299072266,23797500
+2018-11-02,38.09000015258789,38.22999954223633,37.0099983215332,37.65999984741211,33.33098220825195,24593400
+2018-11-05,37.939998626708984,38.349998474121094,37.849998474121094,38.02000045776367,33.64959716796875,18780000
+2018-11-06,38.11000061035156,38.189998626708984,37.529998779296875,37.72999954223633,33.3929443359375,19682900
+2018-11-07,37.970001220703125,38.34000015258789,37.63999938964844,38.29999923706055,33.89741134643555,21551900
+2018-11-08,38.4900016784668,38.58000183105469,37.90999984741211,38.29999923706055,33.89741134643555,14327200
+2018-11-09,38.15999984741211,38.709999084472656,37.95000076293945,38.34000015258789,33.93281173706055,17819200
+2018-11-12,38.25,38.58000183105469,37.56999969482422,38.0,33.63189697265625,17042200
+2018-11-13,38.25,38.4900016784668,37.5099983215332,37.720001220703125,33.38408279418945,17569500
+2018-11-14,38.0099983215332,38.68000030517578,37.77000045776367,38.290000915527344,33.88856887817383,23447600
+2018-11-15,38.11000061035156,38.4900016784668,37.81999969482422,38.4900016784668,34.06557846069336,20772100
+2018-11-16,38.709999084472656,38.91999816894531,38.310001373291016,38.59000015258789,34.15407943725586,21542400
+2018-11-19,38.59000015258789,38.90999984741211,37.9900016784668,38.18000030517578,33.79121017456055,19265800
+2018-11-20,38.15999984741211,38.47999954223633,36.61000061035156,36.7599983215332,32.5344352722168,29276600
+2018-11-21,36.70000076293945,37.72999954223633,36.65999984741211,37.5099983215332,33.19822311401367,16525400
+2018-11-23,37.2599983215332,37.709999084472656,37.20000076293945,37.38999938964844,33.09202194213867,5743900
+2018-11-26,37.779998779296875,37.9900016784668,37.439998626708984,37.77000045776367,33.4283447265625,13283800
+2018-11-27,37.619998931884766,38.45000076293945,37.619998931884766,38.36000061035156,33.950523376464844,13718500
+2018-11-28,38.22999954223633,39.06999969482422,38.189998626708984,39.060001373291016,34.57004928588867,17816000
+2018-11-29,38.70000076293945,39.65999984741211,38.63999938964844,39.41999816894531,34.888668060302734,16362200
+2018-11-30,39.45000076293945,39.599998474121094,38.720001220703125,39.0099983215332,34.52579879760742,38075200
+2018-12-03,39.09000015258789,39.22999954223633,38.68000030517578,39.150001525878906,34.64970779418945,23382700
+2018-12-04,39.20000076293945,39.290000915527344,37.36000061035156,37.689998626708984,33.35752868652344,30198200
+2018-12-06,37.310001373291016,37.91999816894531,36.97999954223633,37.880001068115234,33.52570343017578,27455100
+2018-12-07,37.65999984741211,38.02000045776367,37.08000183105469,37.40999984741211,33.10972213745117,20605200
+2018-12-10,37.540000915527344,37.599998474121094,36.709999084472656,37.349998474121094,33.05661392211914,16235400
+2018-12-11,37.790000915527344,37.93000030517578,36.7400016784668,36.84000015258789,32.60525131225586,24295000
+2018-12-12,37.310001373291016,37.4900016784668,36.83000183105469,36.97999954223633,32.72915267944336,23589100
+2018-12-13,37.029998779296875,37.29999923706055,36.38999938964844,36.7599983215332,32.5344352722168,18407300
+2018-12-14,36.38999938964844,36.849998474121094,36.18000030517578,36.34000015258789,32.1627082824707,18146900
+2018-12-17,36.38999938964844,36.86000061035156,36.0,36.209999084472656,32.04766082763672,20725300
+2018-12-18,36.459999084472656,36.459999084472656,35.22999954223633,35.650001525878906,31.552030563354492,23690300
+2018-12-19,35.81999969482422,36.560001373291016,34.95000076293945,35.189998626708984,31.144906997680664,32338800
+2018-12-20,35.220001220703125,35.43000030517578,34.22999954223633,34.619998931884766,30.640422821044922,27230400
+2018-12-21,34.66999816894531,36.0,33.66999816894531,33.75,29.870439529418945,40280400
+2018-12-24,33.720001220703125,33.970001220703125,33.029998779296875,33.06999969482422,29.268604278564453,13391400
+2018-12-26,33.2599983215332,34.16999816894531,32.61000061035156,34.13999938964844,30.215608596801758,22917200
+2018-12-27,33.79999923706055,34.5,33.11000061035156,34.470001220703125,30.507673263549805,17456600
+2018-12-28,34.86000061035156,35.36000061035156,34.18000030517578,34.349998474121094,30.401460647583008,16231300
+2018-12-31,34.290000915527344,34.599998474121094,33.29999923706055,34.04999923706055,30.303569793701172,21613200
+2019-01-02,33.4900016784668,34.45000076293945,33.41999816894531,34.369998931884766,30.588361740112305,16970400
+2019-01-03,34.33000183105469,35.33000183105469,34.130001068115234,34.63999938964844,30.828657150268555,28750400
+2019-01-04,35.029998779296875,35.84000015258789,34.86000061035156,35.810001373291016,31.869930267333984,22843800
+2019-01-07,35.630001068115234,35.90999984741211,35.27000045776367,35.43000030517578,31.531728744506836,26180800
+2019-01-08,35.65999984741211,35.88999938964844,35.36000061035156,35.720001220703125,31.78982925415039,20440700
+2019-01-09,35.869998931884766,36.119998931884766,35.5099983215332,36.060001373291016,32.09242630004883,16045100
+2019-01-10,35.90999984741211,36.0,35.5,35.81999969482422,31.87883186340332,16669600
+2019-01-11,35.61000061035156,35.7400016784668,35.310001373291016,35.630001068115234,31.70972442626953,19161600
+2019-01-14,35.40999984741211,35.9900016784668,35.349998474121094,35.77000045776367,31.834327697753906,16609400
+2019-01-15,35.720001220703125,36.0,35.56999969482422,35.83000183105469,31.887731552124023,13450000
+2019-01-16,36.0099983215332,36.31999969482422,35.880001068115234,35.900001525878906,31.950021743774414,20838500
+2019-01-17,35.79999923706055,36.20000076293945,35.7400016784668,35.90999984741211,31.95891761779785,25457200
+2019-01-18,36.130001068115234,36.279998779296875,35.529998779296875,36.209999084472656,32.22590637207031,22670000
+2019-01-22,36.04999923706055,36.09000015258789,34.83000183105469,34.970001220703125,31.122343063354492,32850900
+2019-01-23,36.09000015258789,37.41999816894531,35.959999084472656,36.88999938964844,32.831092834472656,36648300
+2019-01-24,36.849998474121094,36.880001068115234,35.439998626708984,36.2400016784668,32.25261306762695,40436900
+2019-01-25,36.630001068115234,36.83000183105469,35.560001373291016,35.779998779296875,31.843217849731445,25199500
+2019-01-28,35.47999954223633,35.529998779296875,34.66999816894531,35.369998931884766,31.478336334228516,26457000
+2019-01-29,35.380001068115234,36.33000183105469,35.380001068115234,36.08000183105469,32.1102180480957,19312300
+2019-01-30,36.029998779296875,36.029998779296875,35.25,35.43000030517578,31.531728744506836,22674000
+2019-01-31,35.880001068115234,36.810001373291016,35.77000045776367,36.56999969482422,32.54629898071289,31274500
+2019-02-01,36.709999084472656,36.880001068115234,36.47999954223633,36.790000915527344,32.742095947265625,18712300
+2019-02-04,36.7400016784668,36.869998931884766,36.27000045776367,36.77000045776367,32.724300384521484,22890300
+2019-02-05,36.869998931884766,37.27000045776367,36.56999969482422,37.150001525878906,33.0624885559082,24378500
+2019-02-06,37.13999938964844,37.290000915527344,36.790000915527344,37.16999816894531,33.08028030395508,20357300
+2019-02-07,37.15999984741211,37.709999084472656,37.09000015258789,37.68000030517578,33.5341682434082,22902300
+2019-02-08,37.5,37.7599983215332,36.9900016784668,37.599998474121094,33.462974548339844,18071000
+2019-02-11,37.70000076293945,37.7400016784668,36.900001525878906,37.0,32.928993225097656,14761400
+2019-02-12,37.310001373291016,37.45000076293945,37.040000915527344,37.2400016784668,33.142581939697266,14626400
+2019-02-13,37.2400016784668,37.45000076293945,36.790000915527344,37.029998779296875,32.955692291259766,14326400
+2019-02-14,36.959999084472656,37.459999084472656,36.75,37.2599983215332,33.16038131713867,16008400
+2019-02-15,37.599998474121094,37.779998779296875,37.150001525878906,37.77000045776367,33.61427307128906,15877100
+2019-02-19,37.75,37.939998626708984,37.47999954223633,37.54999923706055,33.41847229003906,12853500
+2019-02-20,37.70000076293945,37.91999816894531,37.529998779296875,37.790000915527344,33.63206481933594,14970400
+2019-02-21,37.61000061035156,38.470001220703125,37.439998626708984,38.470001220703125,34.23725891113281,22082200
+2019-02-22,38.47999954223633,38.7400016784668,38.40999984741211,38.61000061035156,34.361854553222656,20376900
+2019-02-25,38.65999984741211,38.79999923706055,38.310001373291016,38.56999969482422,34.32625198364258,16212000
+2019-02-26,38.630001068115234,38.86000061035156,38.40999984741211,38.79999923706055,34.53095245361328,18127700
+2019-02-27,38.63999938964844,38.720001220703125,38.38999938964844,38.529998779296875,34.29064178466797,17534900
+2019-02-28,38.54999923706055,38.900001525878906,38.52000045776367,38.66999816894531,34.41524124145508,18315300
+2019-03-01,38.849998474121094,39.5099983215332,38.81999969482422,39.099998474121094,34.79793167114258,24117200
+2019-03-04,39.25,39.650001525878906,38.380001068115234,38.72999954223633,34.46864318847656,15970400
+2019-03-05,38.790000915527344,38.9900016784668,38.54999923706055,38.720001220703125,34.459747314453125,14946000
+2019-03-06,38.880001068115234,38.95000076293945,38.45000076293945,38.61000061035156,34.361854553222656,11051900
+2019-03-07,38.56999969482422,38.65999984741211,38.13999938964844,38.380001068115234,34.15715789794922,14176700
+2019-03-08,38.220001220703125,38.47999954223633,37.88999938964844,38.189998626708984,33.98805618286133,13652900
+2019-03-11,38.25,39.2400016784668,38.099998474121094,39.16999816894531,34.86022186279297,25653900
+2019-03-12,39.15999984741211,39.72999954223633,38.970001220703125,39.4900016784668,35.14501953125,21376100
+2019-03-13,39.689998626708984,39.86000061035156,39.369998931884766,39.560001373291016,35.20732116699219,21550400
+2019-03-14,39.470001220703125,39.95000076293945,39.369998931884766,39.869998931884766,35.48320770263672,16567600
+2019-03-15,39.90999984741211,40.52000045776367,39.540000915527344,40.470001220703125,36.01719665527344,66922700
+2019-03-18,40.22999954223633,40.45000076293945,39.880001068115234,39.91999816894531,35.527713775634766,21799700
+2019-03-19,39.97999954223633,40.349998474121094,39.70000076293945,39.779998779296875,35.40311813354492,16787000
+2019-03-20,39.7599983215332,39.79999923706055,38.900001525878906,39.470001220703125,35.12722396850586,23337900
+2019-03-21,39.45000076293945,40.16999816894531,39.25,40.04999923706055,35.643409729003906,17684000
+2019-03-22,39.939998626708984,39.970001220703125,39.349998474121094,39.459999084472656,35.11832046508789,17030100
+2019-03-25,39.47999954223633,39.52000045776367,38.939998626708984,39.18000030517578,34.8691291809082,15844100
+2019-03-26,39.400001525878906,39.720001220703125,39.209999084472656,39.630001068115234,35.269622802734375,11188300
+2019-03-27,39.68000030517578,40.38999938964844,39.68000030517578,40.209999084472656,35.78579330444336,18266600
+2019-03-28,40.209999084472656,40.5,40.119998931884766,40.41999816894531,35.972694396972656,10454400
+2019-03-29,40.20000076293945,40.34000015258789,39.59000015258789,39.97999954223633,35.58110809326172,21135700
+2019-04-01,40.34000015258789,40.38999938964844,39.970001220703125,40.310001373291016,35.87480163574219,14326000
+2019-04-02,40.16999816894531,40.38999938964844,39.810001373291016,40.02000045776367,35.80323028564453,14237200
+2019-04-03,40.29999923706055,40.58000183105469,39.970001220703125,40.27000045776367,36.02687454223633,21040200
+2019-04-04,40.31999969482422,40.619998931884766,40.119998931884766,40.40999984741211,36.152137756347656,12294800
+2019-04-05,40.43000030517578,40.54999923706055,40.310001373291016,40.41999816894531,36.161075592041016,21141000
+2019-04-08,40.349998474121094,40.75,40.16999816894531,40.709999084472656,36.42052459716797,12467200
+2019-04-09,40.70000076293945,41.13999938964844,40.56999969482422,41.040000915527344,36.715755462646484,14949600
+2019-04-10,41.18000030517578,41.290000915527344,40.779998779296875,41.08000183105469,36.75154113769531,13375200
+2019-04-11,41.119998931884766,41.13999938964844,40.849998474121094,41.040000915527344,36.715755462646484,9249400
+2019-04-12,41.06999969482422,41.33000183105469,40.95000076293945,41.29999923706055,36.948360443115234,11536400
+2019-04-15,41.31999969482422,41.79999923706055,41.2599983215332,41.779998779296875,37.37778854370117,12729100
+2019-04-16,41.84000015258789,42.18000030517578,41.5099983215332,41.970001220703125,37.547767639160156,10053600
+2019-04-17,42.13999938964844,42.63999938964844,41.88999938964844,42.56999969482422,38.08454513549805,15338700
+2019-04-18,42.7400016784668,42.83000183105469,42.040000915527344,42.43000030517578,37.959293365478516,13959300
+2019-04-22,42.2599983215332,42.40999984741211,41.86000061035156,42.0,37.57460403442383,10179600
+2019-04-23,41.970001220703125,42.189998626708984,41.709999084472656,41.9900016784668,37.56565856933594,16963600
+2019-04-24,42.029998779296875,42.25,41.7400016784668,41.849998474121094,37.44040298461914,25514100
+2019-04-25,42.45000076293945,43.810001373291016,42.11000061035156,42.93000030517578,38.4066162109375,27730500
+2019-04-26,43.93000030517578,43.959999084472656,42.869998931884766,43.08000183105469,38.54081726074219,16530400
+2019-04-29,43.16999816894531,43.5,42.90999984741211,43.45000076293945,38.871822357177734,11832500
+2019-04-30,43.560001373291016,43.65999984741211,43.040000915527344,43.529998779296875,38.943389892578125,15703000
+2019-05-01,43.47999954223633,43.79999923706055,43.29999923706055,43.41999816894531,38.844974517822266,14327500
+2019-05-02,43.31999969482422,43.38999938964844,42.36000061035156,42.650001525878906,38.15612030029297,18051100
+2019-05-03,42.970001220703125,43.5099983215332,42.7400016784668,43.290000915527344,38.72867965698242,12751000
+2019-05-06,42.77000045776367,43.40999984741211,42.70000076293945,43.29999923706055,38.73762130737305,13307500
+2019-05-07,43.0,43.11000061035156,42.369998931884766,42.7599983215332,38.25452423095703,15505200
+2019-05-08,42.72999954223633,42.959999084472656,42.36000061035156,42.54999923706055,38.06665802001953,13076900
+2019-05-09,42.290000915527344,42.97999954223633,42.15999984741211,42.91999816894531,38.39767074584961,13624400
+2019-05-10,42.70000076293945,43.220001220703125,42.220001220703125,43.150001525878906,38.60343933105469,12931500
+2019-05-13,42.56999969482422,43.060001373291016,42.13999938964844,42.279998779296875,37.825103759765625,17108700
+2019-05-14,42.27000045776367,43.38999938964844,42.27000045776367,42.90999984741211,38.38872528076172,16592600
+2019-05-15,42.75,42.91999816894531,42.150001525878906,42.4900016784668,38.01298141479492,37268400
+2019-05-16,42.56999969482422,43.29999923706055,42.40999984741211,43.189998626708984,38.63921356201172,17593700
+2019-05-17,43.060001373291016,43.810001373291016,43.02000045776367,43.540000915527344,38.952335357666016,13915900
+2019-05-20,43.380001068115234,43.380001068115234,42.40999984741211,42.779998779296875,38.27241516113281,14094100
+2019-05-21,43.060001373291016,43.310001373291016,42.68000030517578,43.290000915527344,38.72867965698242,16482100
+2019-05-22,43.2599983215332,43.5,43.08000183105469,43.29999923706055,38.73762130737305,11964300
+2019-05-23,43.0,43.150001525878906,42.5,42.72999954223633,38.227691650390625,14755000
+2019-05-24,42.810001373291016,43.060001373291016,42.630001068115234,42.66999816894531,38.174007415771484,9361800
+2019-05-28,42.849998474121094,43.029998779296875,42.43000030517578,42.470001220703125,37.995079040527344,15224600
+2019-05-29,42.2400016784668,42.369998931884766,41.75,41.91999816894531,37.503028869628906,16520000
+2019-05-30,42.22999954223633,42.2400016784668,41.41999816894531,41.7400016784668,37.34199905395508,22663900
+2019-05-31,41.38999938964844,41.47999954223633,40.77000045776367,41.0,36.679969787597656,22114400
+2019-06-03,41.029998779296875,41.2599983215332,40.68000030517578,40.959999084472656,36.64418029785156,22205800
+2019-06-04,41.45000076293945,41.869998931884766,41.25,41.400001525878906,37.03782272338867,21918500
+2019-06-05,41.7599983215332,41.790000915527344,41.220001220703125,41.29999923706055,36.948360443115234,24325300
+2019-06-06,41.27000045776367,41.34000015258789,40.810001373291016,41.150001525878906,36.814170837402344,23997700
+2019-06-07,41.349998474121094,41.59000015258789,41.099998474121094,41.47999954223633,37.10939025878906,32287600
+2019-06-10,41.47999954223633,41.630001068115234,41.119998931884766,41.290000915527344,36.939414978027344,16781700
+2019-06-11,41.56999969482422,41.810001373291016,41.029998779296875,41.220001220703125,36.876792907714844,16895700
+2019-06-12,41.290000915527344,41.790000915527344,41.25,41.45000076293945,37.082557678222656,24733900
+2019-06-13,41.459999084472656,41.72999954223633,41.369998931884766,41.689998626708984,37.297264099121094,26154900
+2019-06-14,41.970001220703125,42.5,41.70000076293945,42.310001373291016,37.85194778442383,20943700
+2019-06-17,42.34000015258789,42.779998779296875,42.09000015258789,42.560001373291016,38.075599670410156,14562000
+2019-06-18,42.97999954223633,43.61000061035156,42.95000076293945,43.25,38.69289779663086,21811300
+2019-06-19,43.220001220703125,43.7599983215332,43.06999969482422,43.13999938964844,38.594486236572266,14863700
+2019-06-20,43.63999938964844,43.77000045776367,43.310001373291016,43.68000030517578,39.077598571777344,18166000
+2019-06-21,43.43000030517578,43.779998779296875,43.279998779296875,43.560001373291016,38.97023010253906,24679500
+2019-06-24,43.54999923706055,43.86000061035156,43.43000030517578,43.599998474121094,39.006019592285156,12693300
+2019-06-25,43.52000045776367,43.560001373291016,42.689998626708984,42.75,38.245574951171875,19622200
+2019-06-26,42.65999984741211,42.849998474121094,41.939998626708984,42.11000061035156,37.673011779785156,17737600
+2019-06-27,42.290000915527344,42.31999969482422,41.40999984741211,42.0,37.57460403442383,19009300
+2019-06-28,42.16999816894531,42.310001373291016,41.86000061035156,42.279998779296875,37.825103759765625,49937900
+2019-07-01,42.650001525878906,43.0,42.34000015258789,42.709999084472656,38.20978927612305,19530300
+2019-07-02,42.56999969482422,42.88999938964844,42.459999084472656,42.88999938964844,38.5604248046875,14996100
+2019-07-03,43.0,43.34000015258789,42.95000076293945,43.31999969482422,38.94701385498047,8404300
+2019-07-05,43.150001525878906,43.349998474121094,42.869998931884766,43.279998779296875,38.911048889160156,11608800
+2019-07-08,43.18000030517578,43.220001220703125,42.56999969482422,42.630001068115234,38.3266716003418,14804500
+2019-07-09,42.560001373291016,43.13999938964844,42.36000061035156,42.97999954223633,38.64134979248047,15865000
+2019-07-10,44.040000915527344,44.13999938964844,43.25,43.790000915527344,39.36957931518555,22178400
+2019-07-11,43.810001373291016,44.130001068115234,43.75,44.08000183105469,39.63030242919922,15189100
+2019-07-12,44.06999969482422,45.0099983215332,43.959999084472656,44.63999938964844,40.13376998901367,18076700
+2019-07-15,44.869998931884766,44.869998931884766,44.47999954223633,44.720001220703125,40.2056884765625,15964900
+2019-07-16,44.83000183105469,45.2599983215332,44.77000045776367,45.09000015258789,40.5383415222168,17468500
+2019-07-17,45.029998779296875,45.04999923706055,44.349998474121094,44.43000030517578,39.94497299194336,16688200
+2019-07-18,44.25,44.58000183105469,44.09000015258789,44.560001373291016,40.061851501464844,12460900
+2019-07-19,44.75,44.7599983215332,44.02000045776367,44.060001373291016,39.61231994628906,18372000
+2019-07-22,44.11000061035156,44.13999938964844,43.63999938964844,43.849998474121094,39.42351531982422,17162800
+2019-07-23,44.0099983215332,44.41999816894531,43.95000076293945,44.31999969482422,39.84607696533203,16611000
+2019-07-24,44.310001373291016,44.880001068115234,44.22999954223633,44.869998931884766,40.34054946899414,17642400
+2019-07-25,44.310001373291016,45.29999923706055,43.810001373291016,44.61000061035156,40.10680389404297,25659200
+2019-07-26,44.02000045776367,45.08000183105469,44.02000045776367,44.630001068115234,40.12477493286133,17000300
+2019-07-29,44.70000076293945,44.709999084472656,44.119998931884766,44.22999954223633,39.765159606933594,9840700
+2019-07-30,44.040000915527344,44.2599983215332,43.720001220703125,44.08000183105469,39.63030242919922,10335700
+2019-07-31,43.79999923706055,43.900001525878906,42.70000076293945,43.16999816894531,38.812164306640625,18509200
+2019-08-01,43.189998626708984,43.84000015258789,42.779998779296875,42.880001068115234,38.55143737792969,17420900
+2019-08-02,42.75,42.91999816894531,42.20000076293945,42.650001525878906,38.34465789794922,20839500
+2019-08-05,42.13999938964844,42.20000076293945,41.130001068115234,41.61000061035156,37.40963363647461,23618700
+2019-08-06,41.689998626708984,42.189998626708984,41.29999923706055,42.06999969482422,37.823204040527344,18433400
+2019-08-07,41.29999923706055,41.84000015258789,40.720001220703125,41.72999954223633,37.51751708984375,22674700
+2019-08-08,41.970001220703125,42.880001068115234,41.900001525878906,42.65999984741211,38.3536376953125,14085300
+2019-08-09,42.630001068115234,43.150001525878906,42.380001068115234,42.93000030517578,38.59639358520508,15782200
+2019-08-12,42.72999954223633,42.77000045776367,42.20000076293945,42.459999084472656,38.173831939697266,15941500
+2019-08-13,42.540000915527344,44.040000915527344,42.459999084472656,43.459999084472656,39.07289123535156,21465800
+2019-08-14,43.4900016784668,43.4900016784668,42.189998626708984,42.369998931884766,38.09291076660156,18319400
+2019-08-15,42.45000076293945,42.880001068115234,42.04999923706055,42.349998474121094,38.074928283691406,14375400
+2019-08-16,42.779998779296875,43.31999969482422,42.5099983215332,43.18000030517578,38.821144104003906,14052100
+2019-08-19,43.630001068115234,44.13999938964844,43.61000061035156,44.0,39.55837631225586,13908500
+2019-08-20,43.880001068115234,44.459999084472656,43.689998626708984,43.939998626708984,39.50442886352539,15758100
+2019-08-21,43.7599983215332,44.15999984741211,43.47999954223633,44.11000061035156,39.65727615356445,11329400
+2019-08-22,44.22999954223633,44.40999984741211,43.619998931884766,43.77000045776367,39.351593017578125,9960500
+2019-08-23,43.5,43.84000015258789,42.27000045776367,42.43000030517578,38.1468620300293,18196700
+2019-08-26,42.7400016784668,43.5099983215332,42.54999923706055,43.349998474121094,38.9739875793457,13009600
+2019-08-27,43.900001525878906,43.91999816894531,43.41999816894531,43.599998474121094,39.19874572753906,12508000
+2019-08-28,43.400001525878906,43.900001525878906,43.209999084472656,43.77000045776367,39.351593017578125,11761100
+2019-08-29,44.150001525878906,44.5,43.95000076293945,44.16999816894531,39.71121597290039,11339500
+2019-08-30,44.4900016784668,44.650001525878906,44.029998779296875,44.2599983215332,39.79212951660156,15484500
+2019-09-03,43.88999938964844,44.08000183105469,43.529998779296875,43.880001068115234,39.45048904418945,12712000
+2019-09-04,44.31999969482422,45.709999084472656,44.220001220703125,45.52000045776367,40.92494201660156,26196000
+2019-09-05,46.43000030517578,46.619998931884766,45.9900016784668,46.40999984741211,41.725093841552734,22075600
+2019-09-06,46.43000030517578,46.61000061035156,46.20000076293945,46.349998474121094,41.671138763427734,13101800
+2019-09-09,46.650001525878906,46.689998626708984,46.13999938964844,46.41999816894531,41.73408126831055,16383100
+2019-09-10,46.189998626708984,46.56999969482422,46.0099983215332,46.45000076293945,41.76105880737305,17566700
+2019-09-11,46.279998779296875,46.56999969482422,46.09000015258789,46.400001525878906,41.71611022949219,12874400
+2019-09-12,46.790000915527344,47.27000045776367,46.5,46.970001220703125,42.22856903076172,18660000
+2019-09-13,46.959999084472656,47.15999984741211,46.790000915527344,46.880001068115234,42.14765548706055,11732700
+2019-09-16,46.22999954223633,46.619998931884766,45.790000915527344,46.27000045776367,41.59922409057617,13581700
+2019-09-17,46.119998931884766,46.709999084472656,45.880001068115234,46.66999816894531,41.9588508605957,9894800
+2019-09-18,46.97999954223633,47.04999923706055,46.459999084472656,46.939998626708984,42.20159912109375,12996900
+2019-09-19,47.040000915527344,47.15999984741211,46.56999969482422,46.68000030517578,41.967838287353516,10501200
+2019-09-20,46.66999816894531,46.81999969482422,46.18000030517578,46.36000061035156,41.680137634277344,27252500
+2019-09-23,46.16999816894531,46.5099983215332,46.15999984741211,46.220001220703125,41.55427932739258,13438500
+2019-09-24,46.619998931884766,46.650001525878906,45.45000076293945,45.709999084472656,41.09575271606445,20731100
+2019-09-25,45.790000915527344,45.97999954223633,45.31999969482422,45.83000183105469,41.20364761352539,22128500
+2019-09-26,45.619998931884766,45.79999923706055,44.25,44.900001525878906,40.367530822753906,22216300
+2019-09-27,45.15999984741211,45.29999923706055,44.33000183105469,44.810001373291016,40.28660583496094,15005300
+2019-09-30,45.0,45.220001220703125,44.77000045776367,45.08000183105469,40.529354095458984,13892900
+2019-10-01,45.18000030517578,45.709999084472656,44.47999954223633,44.52000045776367,40.21321487426758,15177800
+2019-10-02,44.38999938964844,44.630001068115234,43.970001220703125,44.04999923706055,39.78868103027344,17195700
+2019-10-03,44.06999969482422,44.16999816894531,43.61000061035156,44.060001373291016,39.7977180480957,11345000
+2019-10-04,44.33000183105469,45.02000045776367,44.290000915527344,44.709999084472656,40.384822845458984,14900200
+2019-10-07,44.38999938964844,44.959999084472656,44.33000183105469,44.59000015258789,40.27644348144531,12190800
+2019-10-08,44.75,44.75,43.63999938964844,44.11000061035156,39.84288024902344,14241800
+2019-10-09,44.4900016784668,44.52000045776367,44.04999923706055,44.380001068115234,40.086753845214844,10439800
+2019-10-10,44.400001525878906,44.84000015258789,44.29999923706055,44.5,40.19514846801758,9366400
+2019-10-11,44.84000015258789,45.939998626708984,44.630001068115234,45.54999923706055,41.14357376098633,22961800
+2019-10-14,45.369998931884766,45.540000915527344,45.060001373291016,45.22999954223633,40.85453414916992,10105100
+2019-10-15,45.310001373291016,45.81999969482422,45.099998474121094,45.66999816894531,41.25196075439453,9026200
+2019-10-16,45.560001373291016,45.810001373291016,45.310001373291016,45.599998474121094,41.18873596191406,15002300
+2019-10-17,45.83000183105469,45.959999084472656,45.5099983215332,45.93000030517578,41.48680877685547,9121100
+2019-10-18,46.060001373291016,46.099998474121094,45.41999816894531,45.56999969482422,41.16162872314453,13553900
+2019-10-21,45.88999938964844,46.220001220703125,45.810001373291016,46.08000183105469,41.62229919433594,10646900
+2019-10-22,45.88999938964844,46.04999923706055,45.70000076293945,45.77000045776367,41.342288970947266,11926900
+2019-10-23,46.0099983215332,46.189998626708984,45.470001220703125,45.720001220703125,41.29712677001953,23358700
+2019-10-24,47.209999084472656,47.2400016784668,44.5,44.84000015258789,40.50225830078125,18968800
+2019-10-25,45.18000030517578,45.779998779296875,44.93000030517578,45.650001525878906,41.23390197753906,15256800
+2019-10-28,45.38999938964844,46.04999923706055,44.54999923706055,45.439998626708984,41.044212341308594,14824000
+2019-10-29,45.189998626708984,45.650001525878906,45.119998931884766,45.349998474121094,40.96292495727539,12664500
+2019-10-30,45.349998474121094,45.43000030517578,44.459999084472656,44.689998626708984,40.366764068603516,14443100
+2019-10-31,44.75,44.849998474121094,43.88999938964844,44.81999969482422,40.484195709228516,23563100
+2019-11-01,45.189998626708984,45.209999084472656,44.5099983215332,44.75,40.420963287353516,16314100
+2019-11-04,45.11000061035156,45.220001220703125,43.75,43.88999938964844,39.6441650390625,20926400
+2019-11-05,43.959999084472656,44.47999954223633,43.66999816894531,44.279998779296875,39.99642562866211,15991300
+2019-11-06,44.31999969482422,44.349998474121094,43.529998779296875,44.220001220703125,39.942230224609375,19927400
+2019-11-07,44.47999954223633,45.0099983215332,44.27000045776367,44.70000076293945,40.37580108642578,15632600
+2019-11-08,44.68000030517578,45.20000076293945,44.43000030517578,45.189998626708984,40.81839370727539,13741700
+2019-11-11,44.880001068115234,45.599998474121094,44.880001068115234,45.25,40.87259292602539,11169500
+2019-11-12,45.18000030517578,45.310001373291016,44.95000076293945,45.22999954223633,40.85453414916992,12175300
+2019-11-13,45.04999923706055,45.560001373291016,44.970001220703125,45.20000076293945,40.827430725097656,11379200
+2019-11-14,45.13999938964844,45.56999969482422,45.040000915527344,45.45000076293945,41.05324172973633,11363900
+2019-11-15,45.65999984741211,45.66999816894531,44.43000030517578,44.560001373291016,40.24934768676758,23178600
+2019-11-18,44.310001373291016,44.619998931884766,44.08000183105469,44.61000061035156,40.29450607299805,16260100
+2019-11-19,44.7599983215332,44.90999984741211,44.59000015258789,44.810001373291016,40.475154876708984,16469200
+2019-11-20,44.38999938964844,44.630001068115234,43.880001068115234,44.220001220703125,39.942230224609375,15240200
+2019-11-21,44.290000915527344,44.45000076293945,43.779998779296875,44.36000061035156,40.068695068359375,16252800
+2019-11-22,44.529998779296875,44.900001525878906,44.290000915527344,44.79999923706055,40.46612548828125,14107400
+2019-11-25,44.83000183105469,44.900001525878906,43.279998779296875,43.349998474121094,39.15639877319336,26194100
+2019-11-26,43.470001220703125,43.849998474121094,43.25,43.54999923706055,39.3370475769043,38656500
+2019-11-27,43.849998474121094,44.58000183105469,43.65999984741211,44.41999816894531,40.122886657714844,20426200
+2019-11-29,44.599998474121094,44.599998474121094,44.040000915527344,44.150001525878906,39.87900161743164,8479300
+2019-12-02,44.400001525878906,44.400001525878906,43.560001373291016,43.630001068115234,39.40931701660156,16787400
+2019-12-03,43.349998474121094,43.72999954223633,43.08000183105469,43.650001525878906,39.4273796081543,21830800
+2019-12-04,43.70000076293945,43.7400016784668,43.349998474121094,43.5099983215332,39.30091857910156,16872600
+2019-12-05,43.47999954223633,44.09000015258789,43.2599983215332,44.040000915527344,39.77964782714844,22569100
+2019-12-06,44.36000061035156,44.41999816894531,44.0099983215332,44.2400016784668,39.960296630859375,14667700
+2019-12-09,44.2599983215332,45.09000015258789,43.7400016784668,43.88999938964844,39.6441650390625,21538800
+2019-12-10,43.72999954223633,43.79999923706055,42.709999084472656,42.77000045776367,38.632503509521484,30176400
+2019-12-11,42.790000915527344,42.849998474121094,42.0099983215332,42.06999969482422,38.00022506713867,37611200
+2019-12-12,42.189998626708984,43.20000076293945,42.16999816894531,43.0099983215332,38.84928894042969,35992600
+2019-12-13,42.84000015258789,43.79999923706055,42.72999954223633,43.58000183105469,39.36415481567383,28975900
+2019-12-16,43.88999938964844,44.08000183105469,43.31999969482422,43.529998779296875,39.3189811706543,23558800
+2019-12-17,43.88999938964844,43.88999938964844,43.27000045776367,43.38999938964844,39.192527770996094,18742500
+2019-12-18,43.45000076293945,43.880001068115234,43.13999938964844,43.189998626708984,39.011871337890625,27054900
+2019-12-19,43.27000045776367,43.650001525878906,43.029998779296875,43.63999938964844,39.4183464050293,20723200
+2019-12-20,43.7400016784668,44.189998626708984,43.22999954223633,44.09000015258789,39.824806213378906,41414500
+2019-12-23,44.08000183105469,44.25,43.95000076293945,44.099998474121094,39.83383560180664,22609300
+2019-12-24,44.099998474121094,44.70000076293945,44.099998474121094,44.529998779296875,40.22224426269531,6504700
+2019-12-26,44.72999954223633,45.0,44.56999969482422,44.970001220703125,40.619686126708984,12019600
+2019-12-27,45.099998474121094,45.220001220703125,44.86000061035156,45.099998474121094,40.73710250854492,12272100
+2019-12-30,45.099998474121094,45.34000015258789,44.939998626708984,45.18000030517578,40.809364318847656,12896900
+2019-12-31,45.119998931884766,45.18000030517578,44.77000045776367,44.970001220703125,40.619686126708984,13881700
+2020-01-02,45.36000061035156,45.400001525878906,44.93000030517578,45.369998931884766,40.980987548828125,20170500
+2020-01-03,44.83000183105469,45.220001220703125,44.56999969482422,45.0099983215332,40.65581130981445,20496400
+2020-01-06,44.65999984741211,44.869998931884766,44.54999923706055,44.66999816894531,40.34870529174805,17628200
+2020-01-07,44.25,45.0099983215332,44.220001220703125,44.93000030517578,40.775245666503906,24563700
+2020-01-08,44.939998626708984,45.56999969482422,44.7599983215332,45.38999938964844,41.19271469116211,18097400
+2020-01-09,45.38999938964844,45.61000061035156,45.18000030517578,45.5099983215332,41.30160140991211,14195400
+2020-01-10,45.630001068115234,45.630001068115234,44.93000030517578,44.97999954223633,40.82061767578125,15896200
+2020-01-13,44.91999816894531,45.869998931884766,44.900001525878906,45.79999923706055,41.564788818359375,21789300
+2020-01-14,45.56999969482422,46.220001220703125,45.5,46.029998779296875,41.77352523803711,16711900
+2020-01-15,46.060001373291016,46.54999923706055,46.0099983215332,46.279998779296875,42.000404357910156,15413500
+2020-01-16,46.439998626708984,46.91999816894531,46.310001373291016,46.869998931884766,42.53584289550781,24424400
+2020-01-17,47.68000030517578,47.7400016784668,47.11000061035156,47.5,43.10758590698242,27667100
+2020-01-21,47.47999954223633,47.47999954223633,46.790000915527344,47.29999923706055,42.926082611083984,19141600
+2020-01-22,47.5,47.70000076293945,47.27000045776367,47.439998626708984,43.05312728881836,18251600
+2020-01-23,46.540000915527344,46.97999954223633,45.5099983215332,45.650001525878906,41.42866897583008,37753000
+2020-01-24,44.900001525878906,45.060001373291016,44.209999084472656,44.59000015258789,40.466678619384766,39229300
+2020-01-27,43.93000030517578,44.75,43.79999923706055,44.0,39.93124771118164,24048800
+2020-01-28,44.06999969482422,44.41999816894531,43.810001373291016,44.040000915527344,39.96754455566406,15875700
+2020-01-29,44.2599983215332,44.2599983215332,43.150001525878906,43.31999969482422,39.31412124633789,21913200
+2020-01-30,42.869998931884766,44.189998626708984,42.70000076293945,44.13999938964844,40.058284759521484,25105100
+2020-01-31,44.119998931884766,44.13999938964844,43.0,43.189998626708984,39.19614028930664,24008300
+2020-02-03,43.560001373291016,43.650001525878906,42.619998931884766,42.65999984741211,38.71514892578125,26383600
+2020-02-04,43.5,44.52000045776367,43.380001068115234,44.279998779296875,40.18534851074219,28143200
+2020-02-05,44.650001525878906,45.13999938964844,44.47999954223633,44.59000015258789,40.466678619384766,20332100
+2020-02-06,44.7599983215332,45.060001373291016,44.290000915527344,44.599998474121094,40.475746154785156,15222400
+2020-02-07,44.52000045776367,44.849998474121094,44.27000045776367,44.7400016784668,40.602806091308594,14104200
+2020-02-10,44.63999938964844,44.72999954223633,44.2599983215332,44.65999984741211,40.530208587646484,15016100
+2020-02-11,44.81999969482422,44.849998474121094,44.36000061035156,44.790000915527344,40.648189544677734,11075700
+2020-02-12,44.97999954223633,46.13999938964844,44.90999984741211,46.02000045776367,41.76444625854492,23638000
+2020-02-13,45.900001525878906,46.349998474121094,45.689998626708984,46.06999969482422,41.80983352661133,17913100
+2020-02-14,46.08000183105469,46.18000030517578,45.75,46.09000015258789,41.827972412109375,15930600
+2020-02-18,46.13999938964844,46.38999938964844,45.810001373291016,46.150001525878906,41.88242721557617,13694500
+2020-02-19,46.220001220703125,46.2599983215332,45.86000061035156,45.970001220703125,41.719078063964844,14814400
+2020-02-20,45.79999923706055,46.150001525878906,45.5,46.02000045776367,41.76444625854492,12037800
+2020-02-21,45.7599983215332,46.41999816894531,45.65999984741211,45.81999969482422,41.58293533325195,21235400
+2020-02-24,45.119998931884766,46.0099983215332,44.470001220703125,44.599998474121094,40.475746154785156,21720800
+2020-02-25,44.75,44.88999938964844,43.029998779296875,43.16999816894531,39.17799377441406,22440600
+2020-02-26,44.18000030517578,44.18000030517578,42.189998626708984,42.220001220703125,38.31584167480469,30526000
+2020-02-27,41.86000061035156,42.599998474121094,40.9900016784668,41.04999923706055,37.254024505615234,36098100
+2020-02-28,40.0,40.97999954223633,38.970001220703125,40.43000030517578,36.69136428833008,62186700
+2020-03-02,40.34000015258789,42.529998779296875,39.400001525878906,42.52000045776367,38.58810043334961,40006900
+2020-03-03,42.06999969482422,43.45000076293945,41.099998474121094,41.439998626708984,37.60796356201172,43253400
+2020-03-04,41.970001220703125,42.560001373291016,41.5,42.5,38.5699577331543,24996900
+2020-03-05,41.41999816894531,41.779998779296875,40.41999816894531,40.77000045776367,36.99991989135742,25284600
+2020-03-06,38.90999984741211,40.599998474121094,38.83000183105469,40.369998931884766,36.63691711425781,31302100
+2020-03-09,38.16999816894531,38.88999938964844,37.150001525878906,37.880001068115234,34.377166748046875,46926200
+2020-03-10,38.63999938964844,39.150001525878906,36.66999816894531,39.099998474121094,35.484344482421875,48724300
+2020-03-11,37.79999923706055,38.4900016784668,37.380001068115234,37.90999984741211,34.404388427734375,38865100
+2020-03-12,35.58000183105469,37.849998474121094,34.439998626708984,34.939998626708984,31.709033966064453,63254500
+2020-03-13,36.22999954223633,39.720001220703125,34.47999954223633,39.33000183105469,35.69308090209961,66243400
+2020-03-16,34.63999938964844,38.9900016784668,34.5,36.040000915527344,32.707313537597656,41485700
+2020-03-17,36.58000183105469,38.349998474121094,36.209999084472656,38.220001220703125,34.68572998046875,38934900
+2020-03-18,36.22999954223633,36.75,33.27000045776367,35.68000030517578,32.38059997558594,42533400
+2020-03-19,35.63999938964844,39.310001373291016,34.599998474121094,35.939998626708984,32.6165657043457,36830400
+2020-03-20,36.09000015258789,36.09000015258789,32.63999938964844,33.369998931884766,30.284210205078125,47309000
+2020-03-23,33.16999816894531,34.66999816894531,31.709999084472656,34.16999816894531,31.010242462158203,38600900
+2020-03-24,35.369998931884766,35.369998931884766,33.529998779296875,34.63999938964844,31.4367733001709,46492800
+2020-03-25,33.779998779296875,34.560001373291016,31.780000686645508,33.56999969482422,30.46571922302246,57834100
+2020-03-26,33.189998626708984,37.310001373291016,33.060001373291016,36.7400016784668,33.34259033203125,38329500
+2020-03-27,35.59000015258789,35.790000915527344,34.40999984741211,34.56999969482422,31.373254776000977,27910400
+2020-03-30,34.7400016784668,35.630001068115234,34.54999923706055,35.4900016784668,32.20817184448242,31400200
+2020-03-31,34.83000183105469,35.779998779296875,34.25,34.380001068115234,31.404340744018555,27786300
+2020-04-01,33.15999984741211,33.7599983215332,32.04999923706055,32.41999816894531,29.613981246948242,26097200
+2020-04-02,32.099998474121094,34.470001220703125,32.060001373291016,34.369998931884766,31.395206451416016,24683900
+2020-04-03,34.099998474121094,34.63999938964844,33.40999984741211,33.95000076293945,31.01156234741211,19312300
+2020-04-06,35.369998931884766,36.400001525878906,35.09000015258789,36.22999954223633,33.09421920776367,31583200
+2020-04-07,36.95000076293945,37.970001220703125,36.72999954223633,36.939998626708984,33.74276351928711,26379000
+2020-04-08,37.22999954223633,37.90999984741211,36.7599983215332,37.68000030517578,34.41872024536133,26522500
+2020-04-09,37.4900016784668,38.04999923706055,36.79999923706055,38.0,34.71102523803711,28615800
+2020-04-13,37.45000076293945,37.88999938964844,36.58000183105469,37.189998626708984,33.971126556396484,20237400
+2020-04-14,37.560001373291016,38.63999938964844,37.22999954223633,38.52000045776367,35.186012268066406,21803300
+2020-04-15,37.779998779296875,38.04999923706055,36.75,37.15999984741211,33.9437255859375,19786300
+2020-04-16,37.529998779296875,38.02000045776367,36.65999984741211,37.83000183105469,34.55574035644531,20973800
+2020-04-17,38.54999923706055,38.709999084472656,37.68000030517578,38.08000183105469,34.78409957885742,28736600
+2020-04-20,37.68000030517578,38.220001220703125,37.119998931884766,37.209999084472656,33.98939895629883,18444500
+2020-04-21,36.75,36.790000915527344,35.529998779296875,35.709999084472656,32.619224548339844,23004500
+2020-04-22,36.22999954223633,36.349998474121094,35.68000030517578,35.72999954223633,32.63749694824219,20117300
+2020-04-23,35.83000183105469,36.52000045776367,35.79999923706055,36.09000015258789,32.966339111328125,21194200
+2020-04-24,36.150001525878906,37.220001220703125,36.150001525878906,37.15999984741211,33.9437255859375,19188000
+2020-04-27,37.56999969482422,38.349998474121094,37.400001525878906,38.209999084472656,34.90284729003906,21775600
+2020-04-28,38.630001068115234,39.06999969482422,37.90999984741211,38.08000183105469,34.78409957885742,15958700
+2020-04-29,38.81999969482422,39.119998931884766,38.349998474121094,39.0,35.62446594238281,19110200
+2020-04-30,36.5099983215332,38.029998779296875,36.0099983215332,37.630001068115234,34.373046875,33212500
+2020-05-01,37.13999938964844,37.5099983215332,36.779998779296875,36.97999954223633,33.77931213378906,19951600
+2020-05-04,37.150001525878906,37.20000076293945,35.91999816894531,36.220001220703125,33.085086822509766,24906000
+2020-05-05,36.38999938964844,36.4900016784668,35.9900016784668,36.04999923706055,32.92979431152344,18784100
+2020-05-06,36.220001220703125,36.2599983215332,35.099998474121094,35.13999938964844,32.09856414794922,20151900
+2020-05-07,35.58000183105469,35.880001068115234,35.369998931884766,35.58000183105469,32.5004768371582,17462400
+2020-05-08,36.25,36.650001525878906,36.0,36.529998779296875,33.36825180053711,12979000
+2020-05-11,36.2599983215332,36.29999923706055,35.540000915527344,36.15999984741211,33.0302734375,21758100
+2020-05-12,36.06999969482422,36.22999954223633,35.34000015258789,35.349998474121094,32.290382385253906,17133000
+2020-05-13,35.16999816894531,35.29999923706055,34.41999816894531,34.970001220703125,31.94327163696289,30898300
+2020-05-14,34.779998779296875,35.84000015258789,34.16999816894531,35.7599983215332,32.66489791870117,24334900
+2020-05-15,35.310001373291016,35.97999954223633,34.849998474121094,35.91999816894531,32.81104278564453,31571600
+2020-05-18,36.939998626708984,38.349998474121094,36.83000183105469,38.09000015258789,34.79323196411133,24827400
+2020-05-19,37.83000183105469,38.65999984741211,37.33000183105469,38.209999084472656,34.90284729003906,27763200
+2020-05-20,38.61000061035156,39.2400016784668,38.5,39.16999816894531,35.779754638671875,23123500
+2020-05-21,38.84000015258789,39.189998626708984,38.560001373291016,38.95000076293945,35.57879638671875,20744200
+2020-05-22,38.66999816894531,39.0,38.470001220703125,38.7400016784668,35.38697814941406,12383000
+2020-05-26,39.45000076293945,40.130001068115234,39.400001525878906,39.52000045776367,36.099464416503906,21584900
+2020-05-27,39.630001068115234,40.470001220703125,39.619998931884766,39.93000030517578,36.47397232055664,20654900
+2020-05-28,39.970001220703125,40.130001068115234,39.439998626708984,39.54999923706055,36.126869201660156,18254000
+2020-05-29,39.560001373291016,39.81999969482422,38.79999923706055,39.599998474121094,36.17253875732422,20298700
+2020-06-01,39.540000915527344,40.27000045776367,39.400001525878906,40.18000030517578,36.70233917236328,13350600
+2020-06-02,40.130001068115234,40.83000183105469,40.119998931884766,40.779998779296875,37.25041198730469,19060100
+2020-06-03,41.150001525878906,41.58000183105469,40.9900016784668,41.29999923706055,37.72540283203125,17141900
+2020-06-04,40.970001220703125,41.380001068115234,40.84000015258789,41.290000915527344,37.71626663208008,12756500
+2020-06-05,42.130001068115234,43.099998474121094,41.9900016784668,42.09000015258789,38.447025299072266,20271600
+2020-06-08,41.93000030517578,43.18000030517578,41.900001525878906,43.119998931884766,39.38787078857422,17212000
+2020-06-09,42.66999816894531,42.88999938964844,41.880001068115234,42.150001525878906,38.5018310546875,14413900
+2020-06-10,42.099998474121094,42.119998931884766,41.130001068115234,41.36000061035156,37.78020477294922,15634600
+2020-06-11,40.90999984741211,41.27000045776367,39.189998626708984,39.25,35.85282897949219,22805900
+2020-06-12,39.59000015258789,39.970001220703125,38.52000045776367,39.459999084472656,36.04465866088867,18507300
+2020-06-15,39.290000915527344,40.09000015258789,38.540000915527344,39.83000183105469,36.382633209228516,16585500
+2020-06-16,40.540000915527344,41.04999923706055,39.13999938964844,39.75,36.30955505371094,21212400
+2020-06-17,39.779998779296875,39.88999938964844,39.119998931884766,39.220001220703125,35.8254280090332,18935700
+2020-06-18,39.189998626708984,39.599998474121094,38.95000076293945,39.439998626708984,36.02638626098633,17008200
+2020-06-19,39.849998474121094,40.459999084472656,38.869998931884766,39.099998474121094,35.7158088684082,35341300
+2020-06-22,38.79999923706055,39.04999923706055,38.31999969482422,38.439998626708984,35.112937927246094,20800700
+2020-06-23,38.93000030517578,39.650001525878906,38.689998626708984,39.20000076293945,35.80715560913086,24917900
+2020-06-24,39.47999954223633,39.47999954223633,38.130001068115234,38.560001373291016,35.22254943847656,20958900
+2020-06-25,38.36000061035156,38.7400016784668,37.77000045776367,38.56999969482422,35.23168182373047,18159200
+2020-06-26,38.29999923706055,38.7400016784668,38.029998779296875,38.650001525878906,35.30476379394531,50945600
+2020-06-29,38.869998931884766,39.029998779296875,38.38999938964844,38.939998626708984,35.569664001464844,20573800
+2020-06-30,38.5,39.130001068115234,38.119998931884766,38.97999954223633,35.817752838134766,22169400
+2020-07-01,39.61000061035156,40.209999084472656,39.400001525878906,39.70000076293945,36.47935485839844,18269800
+2020-07-02,40.040000915527344,40.279998779296875,39.16999816894531,39.25,36.065853118896484,23372800
+2020-07-06,39.79999923706055,40.369998931884766,39.650001525878906,40.33000183105469,37.05823516845703,17551400
+2020-07-07,40.040000915527344,40.349998474121094,40.0,40.06999969482422,36.8193359375,19404700
+2020-07-08,40.130001068115234,40.2400016784668,39.52000045776367,39.7400016784668,36.51610565185547,12536000
+2020-07-09,39.70000076293945,39.720001220703125,39.029998779296875,39.290000915527344,36.10261535644531,15335200
+2020-07-10,39.22999954223633,40.540000915527344,39.13999938964844,40.5099983215332,37.22364044189453,19032700
+2020-07-13,40.470001220703125,41.099998474121094,40.18000030517578,40.540000915527344,37.2512092590332,17464700
+2020-07-14,39.95000076293945,41.290000915527344,39.83000183105469,41.18000030517578,37.83928680419922,21030600
+2020-07-15,41.11000061035156,42.08000183105469,41.04999923706055,41.959999084472656,38.55601119995117,21068800
+2020-07-16,41.709999084472656,42.18000030517578,41.65999984741211,42.13999938964844,38.72140884399414,14817900
+2020-07-17,42.47999954223633,42.47999954223633,41.900001525878906,42.18000030517578,38.758155822753906,15912900
+2020-07-20,41.9900016784668,42.11000061035156,41.7599983215332,41.95000076293945,38.54682159423828,12964100
+2020-07-21,42.13999938964844,42.77000045776367,42.060001373291016,42.56999969482422,39.11652374267578,23363500
+2020-07-22,42.52000045776367,42.7599983215332,42.40999984741211,42.56999969482422,39.11652374267578,16360500
+2020-07-23,42.7599983215332,42.959999084472656,42.34000015258789,42.4900016784668,39.04301071166992,22357200
+2020-07-24,43.43000030517578,43.900001525878906,42.709999084472656,43.349998474121094,39.833248138427734,21926100
+2020-07-27,43.20000076293945,43.63999938964844,43.150001525878906,43.560001373291016,40.026206970214844,18268600
+2020-07-28,42.86000061035156,43.56999969482422,42.79999923706055,43.209999084472656,39.7046012878418,17574600
+2020-07-29,43.33000183105469,44.11000061035156,43.2599983215332,43.900001525878906,40.338619232177734,25499900
+2020-07-30,44.47999954223633,45.20000076293945,43.119998931884766,43.66999816894531,40.12728500366211,17658600
+2020-07-31,43.540000915527344,43.63999938964844,41.959999084472656,42.79999923706055,39.32786178588867,23913000
+2020-08-03,42.689998626708984,43.13999938964844,42.40999984741211,42.880001068115234,39.40137481689453,13733000
+2020-08-04,42.619998931884766,43.2400016784668,42.540000915527344,43.209999084472656,39.7046012878418,12102500
+2020-08-05,43.290000915527344,43.470001220703125,42.25,42.290000915527344,38.859230041503906,16207600
+2020-08-06,42.040000915527344,42.88999938964844,42.02000045776367,42.869998931884766,39.39218521118164,13772200
+2020-08-07,42.59000015258789,42.91999816894531,42.470001220703125,42.810001373291016,39.33705520629883,10353000
+2020-08-10,42.560001373291016,43.220001220703125,42.560001373291016,43.02000045776367,39.5300178527832,16375000
+2020-08-11,43.25,44.0,42.91999816894531,42.9900016784668,39.50246047973633,17140700
+2020-08-12,43.0099983215332,43.72999954223633,42.970001220703125,43.34000015258789,39.824058532714844,10407500
+2020-08-13,43.099998474121094,43.43000030517578,42.9900016784668,43.38999938964844,39.869998931884766,12649500
+2020-08-14,43.619998931884766,44.18000030517578,43.20000076293945,43.77000045776367,40.21916580200195,15238000
+2020-08-17,43.869998931884766,43.95000076293945,43.29999923706055,43.529998779296875,39.99863815307617,12333300
+2020-08-18,43.709999084472656,43.7400016784668,43.279998779296875,43.540000915527344,40.00782775878906,8717300
+2020-08-19,43.65999984741211,43.7599983215332,43.15999984741211,43.31999969482422,39.8056755065918,9857900
+2020-08-20,43.22999954223633,43.439998626708984,42.900001525878906,43.27000045776367,39.75973892211914,11318700
+2020-08-21,43.040000915527344,43.22999954223633,42.720001220703125,43.06999969482422,39.575950622558594,12931400
+2020-08-24,42.86000061035156,43.81999969482422,42.849998474121094,43.79999923706055,40.246742248535156,15266700
+2020-08-25,43.77000045776367,43.779998779296875,43.18000030517578,43.40999984741211,39.88837814331055,8413000
+2020-08-26,43.02000045776367,44.36000061035156,42.90999984741211,44.20000076293945,40.61429214477539,14428200
+2020-08-27,44.560001373291016,44.79999923706055,44.2400016784668,44.540000915527344,40.92670440673828,14317500
+2020-08-28,44.529998779296875,44.56999969482422,43.93000030517578,44.560001373291016,40.94508361816406,10975100
+2020-08-31,44.2599983215332,45.130001068115234,44.25,44.810001373291016,41.1748046875,24898100
+2020-09-01,44.439998626708984,45.09000015258789,44.2400016784668,45.04999923706055,41.39533233642578,16941900
+2020-09-02,45.04999923706055,45.93000030517578,45.0099983215332,45.16999816894531,41.50559616088867,20421100
+2020-09-03,45.61000061035156,45.939998626708984,44.09000015258789,44.439998626708984,40.834815979003906,18515100
+2020-09-04,44.90999984741211,44.970001220703125,43.900001525878906,44.43000030517578,40.82563400268555,16201700
+2020-09-08,43.810001373291016,44.2599983215332,43.119998931884766,43.810001373291016,40.25593185424805,20897600
+2020-09-09,43.9900016784668,44.9900016784668,43.709999084472656,44.599998474121094,40.98183059692383,15420900
+2020-09-10,44.650001525878906,45.0099983215332,43.86000061035156,44.02000045776367,40.44888687133789,16023600
+2020-09-11,44.09000015258789,44.7400016784668,43.970001220703125,44.66999816894531,41.04616165161133,18316200
+2020-09-14,45.02000045776367,45.4900016784668,44.709999084472656,45.27000045776367,41.59748840332031,11435700
+2020-09-15,45.15999984741211,46.7400016784668,45.04999923706055,46.459999084472656,42.69095230102539,18415900
+2020-09-16,47.04999923706055,47.5,46.70000076293945,46.810001373291016,43.012550354003906,26326900
+2020-09-17,45.939998626708984,46.43000030517578,45.02000045776367,45.58000183105469,41.8823356628418,21253500
+2020-09-18,45.47999954223633,45.849998474121094,44.290000915527344,45.2599983215332,41.58829116821289,39626000
+2020-09-21,44.91999816894531,45.439998626708984,43.40999984741211,44.68000030517578,41.05535125732422,32257700
+2020-09-22,44.939998626708984,46.47999954223633,44.84000015258789,46.189998626708984,42.442848205566406,32899300
+2020-09-23,46.20000076293945,46.380001068115234,45.25,45.36000061035156,41.68017578125,19671200
+2020-09-24,45.189998626708984,46.08000183105469,44.90999984741211,45.70000076293945,41.99260330200195,14500600
+2020-09-25,45.349998474121094,46.33000183105469,45.220001220703125,46.150001525878906,42.40609359741211,12556000
+2020-09-28,46.88999938964844,47.06999969482422,46.2400016784668,46.7599983215332,42.96660614013672,16208800
+2020-09-29,46.849998474121094,46.869998931884766,46.16999816894531,46.20000076293945,42.4520378112793,11873800
+2020-09-30,46.540000915527344,46.720001220703125,45.75,46.2599983215332,42.50716781616211,27897300
+2020-10-01,46.56999969482422,46.77000045776367,46.16999816894531,46.439998626708984,42.672569274902344,15524400
+2020-10-02,45.79999923706055,45.9900016784668,45.11000061035156,45.150001525878906,41.48722457885742,18103900
+2020-10-05,45.29999923706055,45.93000030517578,45.02000045776367,45.810001373291016,42.09366989135742,12599400
+2020-10-06,45.279998779296875,45.52000045776367,44.369998931884766,44.5099983215332,41.10551834106445,17911200
+2020-10-07,45.029998779296875,45.11000061035156,44.2599983215332,44.959999084472656,41.521095275878906,17829200
+2020-10-08,45.09000015258789,45.38999938964844,44.83000183105469,45.29999923706055,41.83509063720703,15366000
+2020-10-09,45.380001068115234,45.630001068115234,44.68000030517578,44.849998474121094,41.41950988769531,25103900
+2020-10-12,45.29999923706055,46.2599983215332,44.91999816894531,45.9900016784668,42.47232437133789,19520100
+2020-10-13,46.130001068115234,46.310001373291016,45.380001068115234,45.88999938964844,42.379966735839844,13854400
+2020-10-14,45.79999923706055,46.0099983215332,44.9900016784668,45.279998779296875,41.81662368774414,15325000
+2020-10-15,45.029998779296875,45.150001525878906,44.529998779296875,45.11000061035156,41.65962219238281,12904800
+2020-10-16,45.22999954223633,45.88999938964844,44.900001525878906,45.560001373291016,42.0752067565918,13360900
+2020-10-19,45.560001373291016,45.7599983215332,44.20000076293945,44.33000183105469,40.939292907714844,17520400
+2020-10-20,44.630001068115234,44.65999984741211,44.130001068115234,44.27000045776367,40.88387680053711,13137400
+2020-10-21,44.0,44.900001525878906,43.970001220703125,44.52000045776367,41.11476135253906,13198900
+2020-10-22,44.5,45.2400016784668,44.36000061035156,45.11000061035156,41.65962219238281,15956600
+2020-10-23,45.400001525878906,45.54999923706055,44.599998474121094,45.060001373291016,41.61344909667969,10529200
+2020-10-26,44.709999084472656,44.81999969482422,43.54999923706055,43.77000045776367,40.422115325927734,15634600
+2020-10-27,43.599998474121094,43.84000015258789,43.36000061035156,43.439998626708984,40.11735916137695,11134900
+2020-10-28,42.90999984741211,43.08000183105469,41.90999984741211,41.97999954223633,38.7690315246582,20256200
+2020-10-29,42.08000183105469,43.689998626708984,41.88999938964844,43.060001373291016,39.76643371582031,20354400
+2020-10-30,42.470001220703125,43.04999923706055,41.75,42.2400016784668,39.00914764404297,22001800
+2020-11-02,42.75,42.93000030517578,40.970001220703125,41.400001525878906,38.2333869934082,24480400
+2020-11-03,41.95000076293945,42.97999954223633,41.75,42.619998931884766,39.360076904296875,20761600
+2020-11-04,44.27000045776367,44.61000061035156,43.400001525878906,43.70000076293945,40.357479095458984,23064100
+2020-11-05,44.58000183105469,44.810001373291016,44.209999084472656,44.349998474121094,40.95775604248047,18897400
+2020-11-06,44.56999969482422,44.70000076293945,43.95000076293945,44.529998779296875,41.123992919921875,14129100
+2020-11-09,47.599998474121094,48.22999954223633,46.720001220703125,47.18000030517578,43.5713005065918,37456800
+2020-11-10,46.16999816894531,47.959999084472656,45.95000076293945,47.77000045776367,44.116172790527344,21103100
+2020-11-11,47.779998779296875,47.970001220703125,47.119998931884766,47.66999816894531,44.0238151550293,11840000
+2020-11-12,47.630001068115234,48.09000015258789,47.25,47.97999954223633,44.31010055541992,20020400
+2020-11-13,47.810001373291016,49.25,47.72999954223633,49.0,45.2520866394043,17032600
+2020-11-16,49.400001525878906,49.75,49.25,49.540000915527344,45.750789642333984,19426600
+2020-11-17,49.189998626708984,49.9900016784668,48.97999954223633,49.779998779296875,45.97242736816406,19426000
+2020-11-18,49.599998474121094,50.380001068115234,49.040000915527344,49.13999938964844,45.38138198852539,18279200
+2020-11-19,49.209999084472656,49.7400016784668,49.0,49.47999954223633,45.69537353515625,13484500
+2020-11-20,49.279998779296875,49.68000030517578,49.099998474121094,49.16999816894531,45.40908432006836,19830000
+2020-11-23,49.09000015258789,49.97999954223633,48.790000915527344,49.810001373291016,46.00014114379883,14676800
+2020-11-24,50.0,52.4900016784668,49.91999816894531,52.34000015258789,48.33662033081055,31754000
+2020-11-25,52.16999816894531,52.20000076293945,50.779998779296875,51.79999923706055,47.83792495727539,19322100
+2020-11-27,51.310001373291016,52.209999084472656,51.310001373291016,51.75,47.7917366027832,6243700
+2020-11-30,51.130001068115234,51.47999954223633,49.84000015258789,50.2400016784668,46.397247314453125,34359800
+2020-12-01,50.75,51.27000045776367,50.11000061035156,51.02000045776367,47.11758041381836,14369600
+2020-12-02,50.93000030517578,51.34000015258789,50.810001373291016,51.04999923706055,47.14528274536133,14438000
+2020-12-03,50.77000045776367,51.720001220703125,50.68000030517578,51.59000015258789,47.64398956298828,14677200
+2020-12-04,51.75,51.90999984741211,51.4900016784668,51.689998626708984,47.7363395690918,12258100
+2020-12-07,51.58000183105469,52.02000045776367,51.2400016784668,51.93000030517578,47.95798110961914,12195900
+2020-12-08,51.29999923706055,51.79999923706055,51.209999084472656,51.40999984741211,47.47774887084961,13352400
+2020-12-09,51.619998931884766,52.36000061035156,51.150001525878906,51.2599983215332,47.33922576904297,17327400
+2020-12-10,51.279998779296875,51.279998779296875,50.25,50.47999954223633,46.618896484375,17304100
+2020-12-11,50.56999969482422,51.11000061035156,50.130001068115234,50.93000030517578,47.034461975097656,19640200
+2020-12-14,50.849998474121094,51.27000045776367,50.75,50.9900016784668,47.089881896972656,14005700
+2020-12-15,51.380001068115234,52.099998474121094,51.29999923706055,51.5099983215332,47.570106506347656,18869000
+2020-12-16,51.68000030517578,52.06999969482422,51.0099983215332,51.43000030517578,47.4962272644043,13129800
+2020-12-17,51.540000915527344,51.880001068115234,51.08000183105469,51.36000061035156,47.431575775146484,13464900
+2020-12-18,51.560001373291016,51.599998474121094,50.400001525878906,50.900001525878906,47.00676345825195,31640400
+2020-12-21,50.52000045776367,50.650001525878906,49.47999954223633,50.369998931884766,46.51729965209961,19672400
+2020-12-22,50.0,50.310001373291016,49.79999923706055,50.02000045776367,46.19407272338867,13739800
+2020-12-23,50.150001525878906,50.27000045776367,49.650001525878906,50.040000915527344,46.21253204345703,12934200
+2020-12-24,50.20000076293945,50.439998626708984,50.09000015258789,50.380001068115234,46.52653884887695,3875300
+2020-12-28,50.779998779296875,51.36000061035156,50.529998779296875,51.11000061035156,47.20069885253906,13510700
+2020-12-29,51.15999984741211,51.72999954223633,51.040000915527344,51.54999923706055,47.6070442199707,11245200
+2020-12-30,51.689998626708984,51.93000030517578,51.189998626708984,51.209999084472656,47.29304885864258,9954000
+2020-12-31,51.36000061035156,52.47999954223633,51.2400016784668,52.400001525878906,48.392032623291016,11651200
+2021-01-04,52.279998779296875,52.400001525878906,49.619998931884766,50.5099983215332,46.64659118652344,22302100
+2021-01-05,50.15999984741211,50.29999923706055,49.20000076293945,49.97999954223633,46.36827087402344,17854600
+2021-01-06,49.119998931884766,50.77000045776367,49.099998474121094,50.560001373291016,46.90635299682617,22552600
+2021-01-07,50.20000076293945,50.97999954223633,50.099998474121094,50.65999984741211,46.99913024902344,20230800
+2021-01-08,50.36000061035156,51.65999984741211,50.310001373291016,51.540000915527344,47.81554412841797,22140400
+2021-01-11,51.7400016784668,51.7400016784668,50.72999954223633,51.52000045776367,47.79697799682617,18794300
+2021-01-12,51.290000915527344,51.54999923706055,49.61000061035156,50.0099983215332,46.3961067199707,20999500
+2021-01-13,49.619998931884766,50.380001068115234,49.52000045776367,50.15999984741211,46.53525924682617,16227000
+2021-01-14,50.15999984741211,50.27000045776367,49.439998626708984,49.58000183105469,45.9971809387207,18806000
+2021-01-15,49.209999084472656,49.2599983215332,48.150001525878906,48.689998626708984,45.17148971557617,25973100
+2021-01-19,48.66999816894531,49.09000015258789,48.310001373291016,48.849998474121094,45.31993103027344,18946300
+2021-01-20,48.9900016784668,49.16999816894531,48.65999984741211,48.880001068115234,45.34776306152344,15814200
+2021-01-21,48.5,49.27000045776367,48.2400016784668,49.130001068115234,45.57969284057617,22602300
+2021-01-22,48.84000015258789,48.939998626708984,48.2599983215332,48.68000030517578,45.16221237182617,13960700
+2021-01-25,48.5,49.130001068115234,48.31999969482422,48.970001220703125,45.431251525878906,16328400
+2021-01-26,49.150001525878906,50.209999084472656,48.880001068115234,50.09000015258789,46.47032165527344,23562200
+2021-01-27,49.470001220703125,50.22999954223633,48.31999969482422,48.41999816894531,44.92100143432617,24670000
+2021-01-28,50.0,52.290000915527344,49.779998779296875,51.599998474121094,47.8712043762207,29163100
+2021-01-29,50.310001373291016,51.20000076293945,49.4900016784668,49.56999969482422,45.9879035949707,27480200
+2021-02-01,49.86000061035156,50.36000061035156,49.099998474121094,50.150001525878906,46.5259895324707,16865700
+2021-02-02,50.349998474121094,51.47999954223633,50.06999969482422,51.18000030517578,47.48155212402344,17361400
+2021-02-03,51.25,51.529998779296875,50.41999816894531,50.470001220703125,46.822853088378906,17253300
+2021-02-04,50.33000183105469,51.5,50.22999954223633,51.45000076293945,47.73204803466797,18708100
+2021-02-05,51.86000061035156,52.06999969482422,50.939998626708984,51.11000061035156,47.4166145324707,14203000
+2021-02-08,51.060001373291016,52.08000183105469,51.02000045776367,51.849998474121094,48.10313034057617,14767100
+2021-02-09,52.0,52.9900016784668,51.36000061035156,52.720001220703125,48.91027069091797,15090000
+2021-02-10,53.040000915527344,53.060001373291016,52.040000915527344,52.75,48.938106536865234,16432700
+2021-02-11,52.91999816894531,53.310001373291016,52.5099983215332,53.22999954223633,49.3834114074707,11176400
+2021-02-12,53.31999969482422,53.599998474121094,52.95000076293945,53.22999954223633,49.3834114074707,10113300
+2021-02-16,53.0,53.22999954223633,52.540000915527344,52.84000015258789,49.02159881591797,10818000
+2021-02-17,52.72999954223633,53.25,52.40999984741211,52.9900016784668,49.16075897216797,10978500
+2021-02-18,52.68000030517578,52.869998931884766,52.2599983215332,52.560001373291016,48.76183319091797,14533500
+2021-02-19,52.40999984741211,52.599998474121094,51.77000045776367,52.099998474121094,48.3350715637207,15143500
+2021-02-22,51.970001220703125,52.86000061035156,51.810001373291016,52.5,48.70616912841797,13478300
+2021-02-23,52.79999923706055,53.41999816894531,52.08000183105469,53.34000015258789,49.485469818115234,18276000
+2021-02-24,52.56999969482422,53.529998779296875,52.56999969482422,53.400001525878906,49.5411376953125,19295800
+2021-02-25,53.09000015258789,53.40999984741211,51.95000076293945,52.2400016784668,48.4649543762207,22603700
+2021-02-26,52.27000045776367,53.459999084472656,51.88999938964844,52.720001220703125,48.91027069091797,22782600
+2021-03-01,53.220001220703125,54.709999084472656,52.880001068115234,54.45000076293945,50.515254974365234,17367300
+2021-03-02,54.310001373291016,54.779998779296875,54.06999969482422,54.25,50.3297119140625,14983100
+2021-03-03,53.91999816894531,54.79999923706055,53.63999938964844,53.72999954223633,49.84728240966797,22761200
+2021-03-04,53.81999969482422,55.25,53.599998474121094,53.93000030517578,50.03282928466797,28187000
+2021-03-05,54.689998626708984,55.27000045776367,53.93000030517578,55.09000015258789,51.109004974365234,22052700
+2021-03-08,54.81999969482422,55.83000183105469,54.66999816894531,55.47999954223633,51.4708251953125,25302400
+2021-03-09,55.470001220703125,56.119998931884766,55.11000061035156,55.56999969482422,51.5543212890625,25293200
+2021-03-10,56.099998474121094,57.689998626708984,55.77000045776367,57.209999084472656,53.075809478759766,23595800
+2021-03-11,56.619998931884766,57.70000076293945,56.61000061035156,56.88999938964844,52.7789306640625,17490200
+2021-03-12,56.849998474121094,57.38999938964844,56.209999084472656,57.09000015258789,52.964481353759766,18368400
+2021-03-15,57.22999954223633,57.59000015258789,56.529998779296875,57.529998779296875,53.3726806640625,14733100
+2021-03-16,57.59000015258789,58.59000015258789,57.369998931884766,58.040000915527344,53.845821380615234,15151700
+2021-03-17,57.400001525878906,57.880001068115234,56.560001373291016,57.5,53.344844818115234,19237300
+2021-03-18,56.68000030517578,57.119998931884766,55.79999923706055,55.869998931884766,51.832637786865234,18937700
+2021-03-19,55.52000045776367,56.040000915527344,55.27000045776367,55.459999084472656,51.45226287841797,33957100
+2021-03-22,55.70000076293945,56.52000045776367,55.25,56.369998931884766,52.2965087890625,18293000
+2021-03-23,56.459999084472656,56.720001220703125,56.0,56.13999938964844,52.08312225341797,14716600
+2021-03-24,56.04999923706055,56.5099983215332,55.86000061035156,55.91999816894531,51.8790283203125,15751200
+2021-03-25,56.16999816894531,56.5,55.43000030517578,56.29999923706055,52.231563568115234,17462700
+2021-03-26,56.20000076293945,56.560001373291016,53.86000061035156,55.18000030517578,51.1925048828125,24127300
+2021-03-29,55.029998779296875,55.619998931884766,54.16999816894531,55.189998626708984,51.2017707824707,20468200
+2021-03-30,55.380001068115234,55.52000045776367,54.560001373291016,54.97999954223633,51.0069580078125,12201700
+2021-03-31,54.779998779296875,54.869998931884766,53.970001220703125,54.11000061035156,50.19982147216797,21976300
+2021-04-01,54.619998931884766,55.08000183105469,54.22999954223633,54.75,50.79357147216797,16665000
+2021-04-05,54.58000183105469,55.119998931884766,54.45000076293945,54.79999923706055,50.83995819091797,14837900
+2021-04-06,54.380001068115234,55.04999923706055,54.13999938964844,54.84000015258789,51.1102294921875,15551900
+2021-04-07,55.099998474121094,55.119998931884766,54.2400016784668,54.599998474121094,50.88655090332031,17331800
+2021-04-08,54.58000183105469,54.630001068115234,54.099998474121094,54.33000183105469,50.634925842285156,10780300
+2021-04-09,53.79999923706055,53.880001068115234,52.459999084472656,53.56999969482422,49.92660903930664,18205900
+2021-04-12,53.459999084472656,53.70000076293945,53.119998931884766,53.31999969482422,49.69361114501953,14826200
+2021-04-13,53.4900016784668,53.9900016784668,53.2599983215332,53.880001068115234,50.21553039550781,15783000
+2021-04-14,53.52000045776367,53.880001068115234,53.150001525878906,53.29999923706055,49.67497253417969,13334600
+2021-04-15,53.709999084472656,54.5,53.5099983215332,54.13999938964844,50.45784378051758,18330600
+2021-04-16,55.0,55.5,54.59000015258789,55.11000061035156,51.36186599731445,19244100
+2021-04-19,54.90999984741211,55.0099983215332,53.90999984741211,54.13999938964844,50.45784378051758,17005200
+2021-04-20,53.810001373291016,54.27000045776367,53.65999984741211,54.15999984741211,50.476478576660156,14351200
+2021-04-21,54.0099983215332,54.77000045776367,53.77000045776367,54.65999984741211,50.94247817993164,16122300
+2021-04-22,54.310001373291016,54.7400016784668,54.13999938964844,54.400001525878906,50.700164794921875,15017600
+2021-04-23,54.29999923706055,54.709999084472656,53.970001220703125,54.38999938964844,50.69084167480469,12252300
+2021-04-26,54.380001068115234,54.58000183105469,54.0099983215332,54.31999969482422,50.62560272216797,12802300
+2021-04-27,54.459999084472656,54.77000045776367,54.220001220703125,54.29999923706055,50.606964111328125,12420100
+2021-04-28,54.150001525878906,54.58000183105469,53.95000076293945,54.099998474121094,50.42056655883789,12561800
+2021-04-29,55.97999954223633,56.4900016784668,55.279998779296875,56.400001525878906,52.56414031982422,21710400
+2021-04-30,56.380001068115234,56.380001068115234,54.72999954223633,56.150001525878906,52.33115005493164,21907400
+2021-05-03,56.439998626708984,56.970001220703125,56.16999816894531,56.56999969482422,52.72257995605469,14498900
+2021-05-04,56.36000061035156,56.849998474121094,56.18000030517578,56.630001068115234,52.77849578857422,25314100
+2021-05-05,57.0099983215332,57.029998779296875,56.2599983215332,56.40999984741211,52.573455810546875,17858800
+2021-05-06,56.66999816894531,57.099998474121094,56.45000076293945,56.97999954223633,53.10469055175781,13075800
+2021-05-07,57.2599983215332,58.41999816894531,56.70000076293945,58.11000061035156,54.157840728759766,17847300
+2021-05-10,58.34000015258789,59.11000061035156,57.4900016784668,57.5099983215332,53.59864807128906,19221200
+2021-05-11,57.52000045776367,57.779998779296875,56.95000076293945,57.5,53.589317321777344,15397500
+2021-05-12,56.90999984741211,57.13999938964844,56.560001373291016,56.619998931884766,52.76917266845703,19274400
+2021-05-13,56.38999938964844,58.060001373291016,56.38999938964844,57.38999938964844,53.4868049621582,15645000
+2021-05-14,57.849998474121094,58.880001068115234,57.380001068115234,58.68000030517578,54.689064025878906,15864400
+2021-05-17,58.130001068115234,58.27000045776367,55.11000061035156,55.459999084472656,51.68806457519531,31534600
+2021-05-18,55.599998474121094,55.95000076293945,54.68000030517578,54.95000076293945,51.21275329589844,34702100
+2021-05-19,54.61000061035156,54.630001068115234,53.66999816894531,54.2400016784668,50.55104446411133,18582500
+2021-05-20,54.119998931884766,55.33000183105469,54.09000015258789,55.040000915527344,51.296630859375,15317200
+2021-05-21,55.33000183105469,55.4900016784668,54.91999816894531,55.08000183105469,51.33391571044922,16449300
+2021-05-24,55.369998931884766,55.77000045776367,54.869998931884766,55.65999984741211,51.87446594238281,13206400
+2021-05-25,56.22999954223633,56.22999954223633,55.5,55.70000076293945,51.91175079345703,11993900
+2021-05-26,55.90999984741211,57.529998779296875,55.61000061035156,56.849998474121094,52.9835319519043,23719200
+2021-05-27,57.0099983215332,57.470001220703125,56.790000915527344,57.34000015258789,53.44020462036133,25521100
+2021-05-28,57.68000030517578,57.86000061035156,57.220001220703125,57.34000015258789,53.44020462036133,13017700
+2021-06-01,57.90999984741211,57.91999816894531,56.84000015258789,56.95000076293945,53.07673645019531,12070200
+2021-06-02,57.029998779296875,57.029998779296875,56.22999954223633,56.689998626708984,52.834415435791016,13816500
+2021-06-03,56.52000045776367,56.630001068115234,55.849998474121094,56.38999938964844,52.55481719970703,10671400
+2021-06-04,56.65999984741211,57.209999084472656,56.43000030517578,57.0,53.123329162597656,11314900
+2021-06-07,56.72999954223633,57.2400016784668,56.630001068115234,56.91999816894531,53.04876708984375,11099400
+2021-06-08,56.790000915527344,56.939998626708984,56.130001068115234,56.43000030517578,52.59209060668945,14745600
+2021-06-09,56.790000915527344,56.91999816894531,56.220001220703125,56.2599983215332,52.433650970458984,9220900
+2021-06-10,56.459999084472656,57.040000915527344,56.349998474121094,56.599998474121094,52.75053024291992,12373300
+2021-06-11,56.54999923706055,56.88999938964844,56.41999816894531,56.880001068115234,53.01148986816406,9737900
+2021-06-14,56.779998779296875,57.290000915527344,56.2599983215332,57.279998779296875,53.38428497314453,12473900
+2021-06-15,57.27000045776367,57.77000045776367,57.220001220703125,57.31999969482422,53.42156219482422,12092700
+2021-06-16,57.66999816894531,58.099998474121094,56.84000015258789,57.119998931884766,53.23516845703125,14960000
+2021-06-17,56.97999954223633,57.869998931884766,56.75,57.52000045776367,53.60796356201172,15549400
+2021-06-18,57.25,57.47999954223633,56.439998626708984,56.709999084472656,52.85305404663086,26722700
+2021-06-21,56.97999954223633,57.400001525878906,56.86000061035156,57.279998779296875,53.38428497314453,12966100
+2021-06-22,57.459999084472656,57.810001373291016,57.290000915527344,57.630001068115234,53.71049118041992,14324500
+2021-06-23,57.470001220703125,57.79999923706055,54.90999984741211,55.47999954223633,51.706703186035156,34001700
+2021-06-24,55.70000076293945,56.310001373291016,55.599998474121094,56.060001373291016,52.247257232666016,20521500
+2021-06-25,55.959999084472656,56.599998474121094,55.900001525878906,56.41999816894531,52.58277893066406,17280700
+2021-06-28,56.630001068115234,56.689998626708984,55.81999969482422,56.099998474121094,52.28453826904297,13483900
+2021-06-29,56.16999816894531,57.029998779296875,56.16999816894531,56.540000915527344,52.694618225097656,12496400
+2021-06-30,56.529998779296875,57.13999938964844,56.380001068115234,57.02000045776367,53.141963958740234,12985100
+2021-07-01,57.06999969482422,57.9900016784668,57.02000045776367,57.75,53.82231903076172,10033900
+2021-07-02,58.0,58.529998779296875,57.83000183105469,58.41999816894531,54.446754455566406,10668500
+2021-07-06,57.9900016784668,58.27000045776367,56.93000030517578,57.65999984741211,53.969398498535156,12866600
+2021-07-07,57.97999954223633,58.29999923706055,57.72999954223633,58.16999816894531,54.446754455566406,12869000
+2021-07-08,57.79999923706055,58.369998931884766,57.40999984741211,58.22999954223633,54.5029182434082,21483600
+2021-07-09,58.220001220703125,58.709999084472656,58.0099983215332,58.029998779296875,54.315711975097656,14741400
+2021-07-12,58.2599983215332,58.369998931884766,57.52000045776367,58.2599983215332,54.53098678588867,11576300
+2021-07-13,58.2599983215332,58.45000076293945,57.70000076293945,57.81999969482422,54.11915588378906,11367100
+2021-07-14,58.130001068115234,58.18000030517578,57.61000061035156,57.77000045776367,54.072357177734375,9776800
+2021-07-15,57.63999938964844,58.130001068115234,57.4900016784668,57.95000076293945,54.24082946777344,12757300
+2021-07-16,57.91999816894531,58.349998474121094,57.5,57.54999923706055,53.86643981933594,12409600
+2021-07-19,57.47999954223633,57.56999969482422,56.31999969482422,56.630001068115234,53.00532531738281,18287500
+2021-07-20,56.72999954223633,57.439998626708984,56.52000045776367,57.08000183105469,53.4265251159668,17575300
+2021-07-21,56.93000030517578,58.11000061035156,56.7599983215332,57.810001373291016,54.109798431396484,13990300
+2021-07-22,57.83000183105469,57.970001220703125,56.88999938964844,57.790000915527344,54.09107971191406,13377400
+2021-07-23,57.91999816894531,58.59000015258789,57.779998779296875,58.36000061035156,54.62459945678711,8550800
+2021-07-26,58.209999084472656,58.77000045776367,58.0,58.70000076293945,54.94283676147461,11595400
+2021-07-27,58.66999816894531,59.08000183105469,58.279998779296875,58.560001373291016,54.811790466308594,11625300
+2021-07-28,58.25,58.540000915527344,57.380001068115234,57.97999954223633,54.268917083740234,13239600
+2021-07-29,59.20000076293945,59.70000076293945,58.060001373291016,58.11000061035156,54.390602111816406,19769600
+2021-07-30,58.06999969482422,59.22999954223633,57.90999984741211,58.83000183105469,55.064510345458984,22478300
+2021-08-02,58.959999084472656,59.27000045776367,58.0099983215332,58.470001220703125,54.7275505065918,11634300
+2021-08-03,58.70000076293945,58.75,57.2400016784668,58.22999954223633,54.5029182434082,11207500
+2021-08-04,58.0099983215332,58.43000030517578,57.4900016784668,57.970001220703125,54.25955581665039,9507600
+2021-08-05,58.29999923706055,58.630001068115234,58.02000045776367,58.34000015258789,54.60587692260742,8723500
+2021-08-06,58.20000076293945,58.970001220703125,58.13999938964844,58.689998626708984,54.933467864990234,10589100
+2021-08-09,58.65999984741211,58.689998626708984,58.029998779296875,58.279998779296875,54.549713134765625,12119200
+2021-08-10,58.220001220703125,58.459999084472656,58.04999923706055,58.45000076293945,54.708824157714844,8229300
+2021-08-11,58.90999984741211,59.150001525878906,58.470001220703125,59.09000015258789,55.3078727722168,8849700
+2021-08-12,59.04999923706055,59.13999938964844,58.59000015258789,59.029998779296875,55.251708984375,9314900
+2021-08-13,59.369998931884766,59.5,58.9900016784668,59.31999969482422,55.52314758300781,7542700
+2021-08-16,59.13999938964844,59.58000183105469,58.86000061035156,59.25,55.45762252807617,12221300
+2021-08-17,59.119998931884766,59.5,58.810001373291016,59.470001220703125,55.66354751586914,12911600
+2021-08-18,59.470001220703125,59.68000030517578,58.97999954223633,59.029998779296875,55.251708984375,12514000
+2021-08-19,59.029998779296875,59.209999084472656,58.52000045776367,58.959999084472656,55.186187744140625,10460100
+2021-08-20,58.86000061035156,59.689998626708984,58.70000076293945,59.40999984741211,55.607391357421875,11538200
+2021-08-23,59.11000061035156,60.119998931884766,59.0,59.79999923706055,55.9724235534668,12419800
+2021-08-24,59.86000061035156,60.04999923706055,59.400001525878906,59.529998779296875,55.71969985961914,9613500
+2021-08-25,59.5099983215332,59.81999969482422,59.209999084472656,59.47999954223633,55.67290115356445,7757000
+2021-08-26,59.59000015258789,59.70000076293945,58.970001220703125,59.0,55.223628997802734,8118600
+2021-08-27,59.11000061035156,59.5099983215332,58.959999084472656,59.400001525878906,55.598026275634766,13129600
+2021-08-30,59.22999954223633,59.75,59.099998474121094,59.709999084472656,55.888187408447266,11995100
+2021-08-31,59.470001220703125,60.7599983215332,59.40999984741211,60.68000030517578,56.79610061645508,16718700
+2021-09-01,61.0099983215332,61.52000045776367,60.560001373291016,61.13999938964844,57.226661682128906,15040100
+2021-09-02,61.369998931884766,61.79999923706055,61.279998779296875,61.75,57.79761505126953,10223700
+2021-09-03,61.400001525878906,61.79999923706055,61.33000183105469,61.720001220703125,57.769535064697266,8080400
+2021-09-07,61.43000030517578,61.56999969482422,60.20000076293945,60.29999923706055,56.44042205810547,15979000
+2021-09-08,60.15999984741211,60.52000045776367,60.040000915527344,60.13999938964844,56.2906608581543,16750400
+2021-09-09,60.369998931884766,60.369998931884766,59.43000030517578,59.560001373291016,55.74778747558594,10390500
+2021-09-10,59.439998626708984,59.849998474121094,59.060001373291016,59.29999923706055,55.50442886352539,10211200
+2021-09-13,59.97999954223633,60.59000015258789,59.529998779296875,59.970001220703125,56.13153839111328,14017800
+2021-09-14,60.349998474121094,60.849998474121094,55.400001525878906,55.59000015258789,52.031890869140625,54749300
+2021-09-15,55.5,57.68000030517578,55.5,57.0,53.35163879394531,37041400
+2021-09-16,57.25,57.72999954223633,56.400001525878906,57.279998779296875,53.61371994018555,18590800
+2021-09-17,56.93000030517578,57.650001525878906,56.810001373291016,57.11000061035156,53.4546012878418,23758600
+2021-09-20,56.88999938964844,56.9900016784668,55.86000061035156,56.4900016784668,52.87428283691406,19287200
+2021-09-21,56.970001220703125,57.29999923706055,55.75,56.060001373291016,52.47180938720703,13698000
+2021-09-22,56.869998931884766,57.060001373291016,55.90999984741211,56.02000045776367,52.43437194824219,17508100
+2021-09-23,56.06999969482422,56.88999938964844,55.869998931884766,56.16999816894531,52.57476806640625,15254700
+2021-09-24,55.91999816894531,56.47999954223633,55.75,56.2400016784668,52.640281677246094,11417800
+2021-09-27,55.849998474121094,56.33000183105469,55.75,56.290000915527344,52.687095642089844,10188100
+2021-09-28,55.54999923706055,55.83000183105469,54.599998474121094,54.75,51.24565505981445,21386700
+2021-09-29,54.95000076293945,56.189998626708984,54.709999084472656,55.93000030517578,52.35012435913086,16926800
+2021-09-30,56.0099983215332,56.91999816894531,55.91999816894531,55.93000030517578,52.35012435913086,19457300
+2021-10-01,56.38999938964844,57.47999954223633,56.08000183105469,57.209999084472656,53.54819869995117,15489500
+2021-10-04,57.20000076293945,57.20000076293945,56.52000045776367,56.779998779296875,53.145721435546875,14261500
+2021-10-05,56.33000183105469,57.310001373291016,56.27000045776367,56.790000915527344,53.390159606933594,15620500
+2021-10-06,56.09000015258789,56.970001220703125,55.90999984741211,56.900001525878906,53.49357223510742,22844900
+2021-10-07,57.41999816894531,57.959999084472656,57.279998779296875,57.400001525878906,53.96364212036133,13838400
+2021-10-08,56.97999954223633,56.97999954223633,54.56999969482422,54.70000076293945,51.42527770996094,24009700
+2021-10-11,53.93000030517578,54.099998474121094,52.16999816894531,52.220001220703125,49.09375,31934900
+2021-10-12,52.369998931884766,52.630001068115234,51.5099983215332,52.33000183105469,49.19716262817383,27671100
+2021-10-13,53.2400016784668,53.29999923706055,52.11000061035156,52.689998626708984,49.53561019897461,19948200
+2021-10-14,52.77000045776367,54.310001373291016,52.77000045776367,53.9900016784668,50.757789611816406,20940500
+2021-10-15,54.25,54.540000915527344,53.689998626708984,54.02000045776367,50.78599166870117,18876600
+2021-10-18,53.61000061035156,53.7400016784668,52.88999938964844,53.220001220703125,50.03388595581055,20106100
+2021-10-19,53.709999084472656,54.25,53.4900016784668,54.2400016784668,50.99281692504883,15335000
+2021-10-20,54.52000045776367,54.880001068115234,53.90999984741211,54.709999084472656,51.4346809387207,12658700
+2021-10-21,54.7400016784668,54.7400016784668,53.779998779296875,54.029998779296875,50.795387268066406,13686600
+2021-10-22,54.04999923706055,54.349998474121094,53.5,54.220001220703125,50.97400665283203,14906900
+2021-10-25,54.130001068115234,54.279998779296875,53.650001525878906,54.08000183105469,50.842403411865234,13471100
+2021-10-26,54.130001068115234,54.36000061035156,53.540000915527344,53.7599983215332,50.54155731201172,13446400
+2021-10-27,53.77000045776367,53.86000061035156,52.130001068115234,52.439998626708984,49.30057907104492,22840300
+2021-10-28,50.400001525878906,52.7400016784668,49.79999923706055,51.900001525878906,48.79290771484375,21159400
+2021-10-29,51.540000915527344,52.560001373291016,51.119998931884766,51.43000030517578,48.351043701171875,26924000
+2021-11-01,51.47999954223633,52.689998626708984,51.439998626708984,52.2599983215332,49.131343841552734,19052200
+2021-11-02,52.459999084472656,52.95000076293945,51.880001068115234,52.63999938964844,49.48860549926758,15469800
+2021-11-03,52.47999954223633,53.09000015258789,52.2599983215332,52.95000076293945,49.78004837036133,16311900
+2021-11-04,52.790000915527344,53.25,52.130001068115234,52.72999954223633,49.573219299316406,16582100
+2021-11-05,53.36000061035156,54.33000183105469,53.310001373291016,53.900001525878906,50.67317199707031,17624800
+2021-11-08,53.83000183105469,54.040000915527344,53.220001220703125,53.4900016784668,50.2877197265625,13428400
+2021-11-09,53.36000061035156,54.0099983215332,53.2599983215332,53.75,50.53215408325195,13501900
+2021-11-10,53.779998779296875,54.59000015258789,53.779998779296875,54.16999816894531,50.92700958251953,16272000
+2021-11-11,54.08000183105469,54.189998626708984,53.439998626708984,53.65999984741211,50.44753646850586,10846300
+2021-11-12,53.88999938964844,53.9900016784668,53.15999984741211,53.5,50.297122955322266,12100200
+2021-11-15,53.45000076293945,53.72999954223633,53.2400016784668,53.380001068115234,50.18431091308594,9970200
+2021-11-16,53.459999084472656,53.72999954223633,53.060001373291016,53.119998931884766,49.93986892700195,12853600
+2021-11-17,53.13999938964844,53.790000915527344,52.91999816894531,53.72999954223633,50.51334762573242,14720100
+2021-11-18,53.150001525878906,53.61000061035156,52.68000030517578,52.779998779296875,49.62022399902344,15052800
+2021-11-19,52.7400016784668,52.790000915527344,51.61000061035156,51.90999984741211,48.802303314208984,18226200
+2021-11-22,51.75,52.529998779296875,51.13999938964844,51.5099983215332,48.42625045776367,17994600
+2021-11-23,51.77000045776367,52.52000045776367,51.5099983215332,52.040000915527344,48.92452621459961,19514100
+2021-11-24,51.90999984741211,52.130001068115234,51.4900016784668,51.880001068115234,48.774105072021484,10122200
+2021-11-26,51.08000183105469,51.369998931884766,50.689998626708984,51.099998474121094,48.04079818725586,12874800
+2021-11-29,51.56999969482422,51.7599983215332,50.81999969482422,51.529998779296875,48.4450569152832,19104100
+2021-11-30,51.29999923706055,51.29999923706055,49.810001373291016,49.97999954223633,46.98784637451172,31517200
+2021-12-01,51.130001068115234,51.400001525878906,49.04999923706055,49.08000183105469,46.14173126220703,21235900
+2021-12-02,49.7599983215332,51.959999084472656,49.68000030517578,51.5,48.41685104370117,26158400
+2021-12-03,51.439998626708984,52.25,51.40999984741211,51.779998779296875,48.680084228515625,22351400
+2021-12-06,52.20000076293945,53.31999969482422,52.060001373291016,52.349998474121094,49.21596145629883,22333500
+2021-12-07,52.29999923706055,53.189998626708984,48.720001220703125,49.58000183105469,46.61180114746094,46086900
+2021-12-08,49.27000045776367,49.84000015258789,48.59000015258789,48.939998626708984,46.01011276245117,36605500
+2021-12-09,48.66999816894531,48.81999969482422,47.59000015258789,47.810001373291016,44.94776153564453,35048200
+2021-12-10,48.279998779296875,48.5099983215332,47.779998779296875,48.45000076293945,45.54945373535156,27865400
+2021-12-13,47.97999954223633,48.400001525878906,47.45000076293945,47.709999084472656,44.8537483215332,30178300
+2021-12-14,46.290000915527344,49.0,46.290000915527344,48.7599983215332,45.840885162353516,34729600
+2021-12-15,48.13999938964844,48.709999084472656,47.77000045776367,48.18000030517578,45.29561233520508,23040400
+2021-12-16,48.54999923706055,49.52000045776367,48.41999816894531,48.84000015258789,45.916099548339844,28400900
+2021-12-17,48.209999084472656,49.25,48.040000915527344,48.75,45.83148193359375,41441400
+2021-12-20,48.25,48.68000030517578,47.97999954223633,48.400001525878906,45.502437591552734,18991200
+2021-12-21,48.630001068115234,49.31999969482422,48.400001525878906,48.86000061035156,45.934906005859375,19756300
+2021-12-22,48.779998779296875,49.15999984741211,48.43000030517578,49.029998779296875,46.094722747802734,26552000
+2021-12-23,49.369998931884766,50.220001220703125,49.310001373291016,50.029998779296875,47.03485870361328,18420000
+2021-12-27,50.02000045776367,50.59000015258789,49.65999984741211,50.470001220703125,47.44851303100586,16421700
+2021-12-28,50.470001220703125,51.02000045776367,50.310001373291016,50.5099983215332,47.48612594604492,9282800
+2021-12-29,50.630001068115234,50.77000045776367,50.310001373291016,50.59000015258789,47.56133270263672,12045600
+2021-12-30,50.720001220703125,51.20000076293945,50.529998779296875,50.59000015258789,47.56133270263672,11343100
+2021-12-31,50.790000915527344,51.290000915527344,50.290000915527344,50.33000183105469,47.31690216064453,12345400
+2022-01-03,49.97999954223633,50.95000076293945,49.709999084472656,50.7400016784668,47.702354431152344,20706000
+2022-01-04,50.709999084472656,51.02000045776367,49.91999816894531,50.189998626708984,47.418922424316406,24592800
+2022-01-05,50.56999969482422,51.20000076293945,50.150001525878906,50.220001220703125,47.447261810302734,20727900
+2022-01-06,50.43000030517578,50.97999954223633,50.189998626708984,50.5099983215332,47.721248626708984,18288200
+2022-01-07,50.349998474121094,50.59000015258789,49.970001220703125,50.04999923706055,47.28664779663086,17894500
+2022-01-10,50.369998931884766,50.91999816894531,49.869998931884766,50.52000045776367,47.73069763183594,20216700
+2022-01-11,50.58000183105469,51.18000030517578,50.36000061035156,51.13999938964844,48.31646728515625,18836200
+2022-01-12,51.43000030517578,51.689998626708984,50.81999969482422,50.95000076293945,48.136959075927734,17992600
+2022-01-13,50.79999923706055,51.68000030517578,50.119998931884766,51.279998779296875,48.44873809814453,17924700
+2022-01-14,51.470001220703125,52.099998474121094,51.13999938964844,51.68000030517578,48.82665252685547,18789900
+2022-01-18,51.06999969482422,51.38999938964844,50.060001373291016,50.18000030517578,47.40947341918945,23364500
+2022-01-19,50.209999084472656,50.779998779296875,49.5099983215332,50.33000183105469,47.551185607910156,17852300
+2022-01-20,50.5099983215332,51.619998931884766,50.150001525878906,50.220001220703125,47.447261810302734,20052300
+2022-01-21,50.380001068115234,50.95000076293945,49.650001525878906,49.72999954223633,46.98431396484375,33155400
+2022-01-24,50.560001373291016,51.20000076293945,48.779998779296875,50.06999969482422,47.3055419921875,41581900
+2022-01-25,49.2599983215332,50.040000915527344,48.81999969482422,49.66999816894531,46.92762756347656,32154300
+2022-01-26,49.52000045776367,50.349998474121094,47.869998931884766,48.459999084472656,45.7844352722168,34221300
+2022-01-27,45.470001220703125,50.06999969482422,45.470001220703125,48.0099983215332,45.359275817871094,49168100
+2022-01-28,47.880001068115234,49.88999938964844,47.72999954223633,49.720001220703125,46.97486877441406,34458000
+2022-01-31,49.290000915527344,50.099998474121094,49.029998779296875,49.9900016784668,47.22996139526367,24470700
+2022-02-01,49.150001525878906,50.0099983215332,48.88999938964844,49.939998626708984,47.18272018432617,23489800
+2022-02-02,49.939998626708984,50.25,49.36000061035156,49.9900016784668,47.22996139526367,20280500
+2022-02-03,50.439998626708984,50.97999954223633,49.59000015258789,49.63999938964844,46.89928436279297,28416400
+2022-02-04,49.15999984741211,49.68000030517578,48.720001220703125,49.33000183105469,46.60640335083008,23203100
+2022-02-07,49.45000076293945,49.529998779296875,48.709999084472656,48.86000061035156,46.1623420715332,19034000
+2022-02-08,49.08000183105469,49.540000915527344,48.83000183105469,49.209999084472656,46.493019104003906,17964500
+2022-02-09,49.5,49.790000915527344,49.25,49.77000045776367,47.02210998535156,19142900
+2022-02-10,48.95000076293945,49.61000061035156,48.75,48.91999816894531,46.21903991699219,21583400
+2022-02-11,48.7400016784668,49.33000183105469,47.5,47.619998931884766,44.990806579589844,26312600
+2022-02-14,48.099998474121094,48.38999938964844,47.06999969482422,47.400001525878906,44.782962799072266,24481600
+2022-02-15,47.709999084472656,48.31999969482422,47.689998626708984,48.04999923706055,45.39706802368164,21087800
+2022-02-16,47.91999816894531,48.2599983215332,47.650001525878906,48.09000015258789,45.43486022949219,14852100
+2022-02-17,47.63999938964844,47.65999984741211,46.66999816894531,46.77000045776367,44.187740325927734,20569000
+2022-02-18,46.779998779296875,47.150001525878906,46.43000030517578,46.63999938964844,44.06492233276367,21220400
+2022-02-22,47.0,47.470001220703125,46.619998931884766,46.939998626708984,44.348350524902344,21635500
+2022-02-23,46.81999969482422,47.0,44.79999923706055,45.130001068115234,42.6382942199707,36279100
+2022-02-24,44.470001220703125,46.060001373291016,44.27000045776367,46.0099983215332,43.46969985961914,29784000
+2022-02-25,46.189998626708984,47.459999084472656,46.0,47.06999969482422,44.47117614746094,30441900
+2022-02-28,46.459999084472656,47.130001068115234,46.099998474121094,46.7599983215332,44.17829132080078,29824700
+2022-03-01,46.13999938964844,46.95000076293945,45.810001373291016,46.38999938964844,43.82871627807617,21843400
+2022-03-02,46.7400016784668,47.099998474121094,46.25,46.380001068115234,43.819278717041016,25978700
+2022-03-03,46.869998931884766,47.63999938964844,46.70000076293945,47.119998931884766,44.5184211730957,23131600
+2022-03-04,46.900001525878906,47.400001525878906,46.400001525878906,47.209999084472656,44.60344696044922,21368700
+2022-03-07,47.0,47.40999984741211,45.900001525878906,46.29999923706055,43.743690490722656,30718700
+2022-03-08,46.34000015258789,47.29999923706055,46.08000183105469,46.130001068115234,43.58308029174805,24592700
+2022-03-09,46.779998779296875,47.13999938964844,45.97999954223633,46.119998931884766,43.57362365722656,20113700
+2022-03-10,45.59000015258789,45.83000183105469,44.95000076293945,45.38999938964844,42.88393020629883,18179500
+2022-03-11,45.959999084472656,46.25,44.95000076293945,45.02000045776367,42.53436279296875,19584800
+2022-03-14,45.36000061035156,45.7599983215332,44.84000015258789,44.970001220703125,42.48712158203125,17564200
+2022-03-15,45.560001373291016,45.75,45.11000061035156,45.540000915527344,43.02565383911133,22824200
+2022-03-16,45.619998931884766,46.34000015258789,45.02000045776367,46.22999954223633,43.677555084228516,20107700
+2022-03-17,46.22999954223633,46.5,45.45000076293945,46.47999954223633,43.913753509521484,16955600
+2022-03-18,46.310001373291016,46.970001220703125,45.939998626708984,46.90999984741211,44.32001495361328,35185400
+2022-03-21,46.88999938964844,47.130001068115234,46.189998626708984,46.66999816894531,44.09326171875,17884700
+2022-03-22,47.13999938964844,47.5,46.970001220703125,47.220001220703125,44.61289978027344,15409600
+2022-03-23,47.150001525878906,47.349998474121094,46.52000045776367,46.52000045776367,43.95154571533203,16229600
+2022-03-24,46.880001068115234,47.02000045776367,46.43000030517578,46.79999923706055,44.21608352661133,13375400
+2022-03-25,47.04999923706055,47.369998931884766,46.849998474121094,47.130001068115234,44.52786636352539,15011500
+2022-03-28,47.15999984741211,47.54999923706055,46.72999954223633,47.529998779296875,44.90578079223633,18965400
+2022-03-29,47.97999954223633,48.20000076293945,47.38999938964844,47.779998779296875,45.1419792175293,20459300
+2022-03-30,47.56999969482422,47.84000015258789,47.40999984741211,47.689998626708984,45.05694580078125,15452000
+2022-03-31,47.869998931884766,47.91999816894531,46.81999969482422,46.81999969482422,44.234981536865234,21186600
+2022-04-01,47.15999984741211,47.79999923706055,46.849998474121094,47.70000076293945,45.0663948059082,15070200
+2022-04-04,47.689998626708984,48.279998779296875,47.630001068115234,48.11000061035156,45.45375442504883,15149300
+2022-04-05,47.41999816894531,48.290000915527344,47.40999984741211,47.869998931884766,45.48225784301758,15442000
+2022-04-06,47.880001068115234,48.25,47.43000030517578,47.72999954223633,45.3492431640625,21346500
+2022-04-07,47.599998474121094,47.779998779296875,46.59000015258789,47.150001525878906,44.79817581176758,18831000
+2022-04-08,47.119998931884766,47.58000183105469,46.540000915527344,47.41999816894531,45.05470657348633,18218900
+2022-04-11,47.650001525878906,48.41999816894531,47.54999923706055,47.61000061035156,45.2352294921875,20256000
+2022-04-12,48.0,48.18000030517578,47.130001068115234,47.25,44.893184661865234,13902100
+2022-04-13,47.34000015258789,48.040000915527344,47.220001220703125,47.90999984741211,45.52027130126953,14469800
+2022-04-14,47.9900016784668,48.2400016784668,47.4900016784668,47.58000183105469,45.20672607421875,16540100
+2022-04-18,47.65999984741211,48.0099983215332,46.650001525878906,46.86000061035156,44.52263641357422,14839400
+2022-04-19,46.75,48.220001220703125,46.7400016784668,48.11000061035156,45.71029281616211,21438500
+2022-04-20,47.900001525878906,48.060001373291016,47.34000015258789,47.400001525878906,45.035709381103516,22555700
+2022-04-21,47.540000915527344,48.189998626708984,46.83000183105469,46.939998626708984,44.5986442565918,22347300
+2022-04-22,46.869998931884766,47.0,45.33000183105469,45.380001068115234,43.116458892822266,29978900
+2022-04-25,45.41999816894531,45.869998931884766,44.86000061035156,45.709999084472656,43.43000030517578,28083200
+2022-04-26,45.290000915527344,45.849998474121094,44.4900016784668,44.56999969482422,42.346858978271484,29225000
+2022-04-27,44.61000061035156,45.08000183105469,44.08000183105469,44.45000076293945,42.23284912109375,25547900
+2022-04-28,42.72999954223633,43.720001220703125,40.7599983215332,41.70000076293945,39.620018005371094,49934000
+2022-04-29,41.209999084472656,41.81999969482422,39.61000061035156,39.7599983215332,37.77678298950195,44133800
+2022-05-02,40.060001373291016,40.65999984741211,39.599998474121094,40.45000076293945,38.432369232177734,37611800
+2022-05-03,40.75,40.779998779296875,39.970001220703125,40.369998931884766,38.35635757446289,24371300
+2022-05-04,40.47999954223633,41.689998626708984,40.189998626708984,41.619998931884766,39.544010162353516,27140500
+2022-05-05,41.130001068115234,41.599998474121094,40.040000915527344,40.380001068115234,38.36585998535156,30240500
+2022-05-06,40.25,40.41999816894531,39.470001220703125,40.0,38.004817962646484,36595600
+2022-05-09,40.0,40.38999938964844,39.59000015258789,39.7599983215332,37.77678298950195,36675600
+2022-05-10,40.29999923706055,41.04999923706055,39.95000076293945,40.29999923706055,38.28984832763672,31368300
+2022-05-11,40.369998931884766,40.79999923706055,39.61000061035156,39.84000015258789,37.8527946472168,31757000
+2022-05-12,39.88999938964844,41.459999084472656,39.779998779296875,41.38999938964844,39.32548141479492,39604300
+2022-05-13,41.060001373291016,41.900001525878906,41.04999923706055,41.47999954223633,39.41099548339844,29684100
+2022-05-16,41.540000915527344,42.15999984741211,41.36000061035156,41.869998931884766,39.78153610229492,21015700
+2022-05-17,42.08000183105469,42.90999984741211,41.93000030517578,42.84000015258789,40.703155517578125,18435500
+2022-05-18,42.709999084472656,42.95000076293945,41.93000030517578,42.130001068115234,40.02857208251953,23558200
+2022-05-19,41.91999816894531,42.43000030517578,41.79999923706055,42.02000045776367,39.92405319213867,17423700
+2022-05-20,42.380001068115234,42.68000030517578,41.18000030517578,42.0099983215332,39.914554595947266,24325700
+2022-05-23,42.66999816894531,43.099998474121094,42.040000915527344,42.880001068115234,40.74116516113281,20260400
+2022-05-24,42.70000076293945,43.099998474121094,42.08000183105469,43.06999969482422,40.92168426513672,20921300
+2022-05-25,43.02000045776367,43.88999938964844,42.75,43.70000076293945,41.520263671875,16583300
+2022-05-26,43.7400016784668,44.4900016784668,43.7400016784668,44.130001068115234,41.928810119628906,24427800
+2022-05-27,44.130001068115234,44.63999938964844,43.97999954223633,44.15999984741211,41.957313537597656,18073500
+2022-05-31,43.90999984741211,44.65999984741211,43.47999954223633,44.279998779296875,42.07133102416992,25249600
+2022-06-01,44.54999923706055,44.560001373291016,43.470001220703125,43.93000030517578,41.73878860473633,17980700
+2022-06-02,43.560001373291016,43.84000015258789,42.9900016784668,43.79999923706055,41.615272521972656,16742800
+2022-06-03,43.66999816894531,43.779998779296875,42.810001373291016,42.93000030517578,40.788665771484375,19670700
+2022-06-06,43.099998474121094,43.33000183105469,42.0099983215332,42.279998779296875,40.171085357666016,20144500
+2022-06-07,41.95000076293945,42.709999084472656,41.72999954223633,42.630001068115234,40.50362777709961,14485000
+2022-06-08,42.52000045776367,43.43000030517578,42.41999816894531,42.84000015258789,40.703155517578125,17198800
+2022-06-09,42.75,43.060001373291016,42.15999984741211,42.18000030517578,40.07607650756836,21662300
+2022-06-10,41.81999969482422,42.02000045776367,41.52000045776367,41.630001068115234,39.55350875854492,21302200
+2022-06-13,41.04999923706055,41.189998626708984,40.06999969482422,40.20000076293945,38.1948356628418,32051100
+2022-06-14,40.459999084472656,40.959999084472656,39.619998931884766,39.84000015258789,37.8527946472168,23707000
+2022-06-15,40.33000183105469,40.91999816894531,39.709999084472656,40.130001068115234,38.12833023071289,31767000
+2022-06-16,39.5,39.529998779296875,37.560001373291016,37.90999984741211,36.01905822753906,36040400
+2022-06-17,37.90999984741211,38.810001373291016,37.90999984741211,38.709999084472656,36.77915954589844,52141600
+2022-06-21,38.9900016784668,39.29999923706055,38.279998779296875,38.47999954223633,36.560630798339844,29169000
+2022-06-22,38.34000015258789,39.33000183105469,38.18000030517578,38.900001525878906,36.95968246459961,26817800
+2022-06-23,38.93000030517578,39.20000076293945,38.470001220703125,39.11000061035156,37.15920639038086,26629300
+2022-06-24,38.91999816894531,39.630001068115234,38.90999984741211,39.56999969482422,37.59626388549805,26686900
+2022-06-27,39.630001068115234,40.029998779296875,39.5,39.83000183105469,37.843292236328125,18156800
+2022-06-28,40.029998779296875,40.56999969482422,39.099998474121094,39.130001068115234,37.1782112121582,17305000
+2022-06-29,39.279998779296875,39.40999984741211,38.7599983215332,39.33000183105469,37.36823272705078,16980100
+2022-06-30,39.0099983215332,39.65999984741211,38.5,39.2400016784668,37.28272247314453,21566300
+2022-07-01,39.369998931884766,40.38999938964844,39.279998779296875,40.290000915527344,38.28034210205078,16175900
+2022-07-05,39.349998474121094,39.83000183105469,38.90999984741211,39.83000183105469,38.09860610961914,19320400
+2022-07-06,39.970001220703125,40.11000061035156,39.61000061035156,39.83000183105469,38.09860610961914,20011300
+2022-07-07,39.709999084472656,40.09000015258789,39.40999984741211,39.939998626708984,38.203826904296875,19018400
+2022-07-08,39.90999984741211,40.209999084472656,39.5,39.959999084472656,38.222957611083984,13100400
+2022-07-11,39.810001373291016,39.939998626708984,39.0099983215332,39.16999816894531,37.4672966003418,20956700
+2022-07-12,39.33000183105469,40.36000061035156,39.130001068115234,39.75,38.02208709716797,24798700
+2022-07-13,39.369998931884766,40.150001525878906,38.970001220703125,39.880001068115234,38.14643478393555,16994300
+2022-07-14,39.27000045776367,39.650001525878906,39.04999923706055,39.58000183105469,37.85947799682617,16462500
+2022-07-15,39.939998626708984,40.93000030517578,39.88999938964844,40.900001525878906,39.122093200683594,22142700
+2022-07-18,40.900001525878906,41.18000030517578,40.439998626708984,40.540000915527344,38.77774429321289,16610000
+2022-07-19,41.08000183105469,41.400001525878906,40.869998931884766,41.310001373291016,39.51427459716797,15112600
+2022-07-20,41.41999816894531,41.97999954223633,40.95000076293945,41.81999969482422,40.00210189819336,16799300
+2022-07-21,41.58000183105469,42.380001068115234,41.13999938964844,42.27000045776367,40.43254089355469,19527000
+2022-07-22,42.40999984741211,42.90999984741211,42.220001220703125,42.599998474121094,40.748191833496094,24098600
+2022-07-25,42.88999938964844,42.88999938964844,42.150001525878906,42.470001220703125,40.62384796142578,16842900
+2022-07-26,42.209999084472656,42.84000015258789,42.209999084472656,42.720001220703125,40.862979888916016,25380500
+2022-07-27,42.5,43.720001220703125,42.43000030517578,43.369998931884766,41.48472213745117,27414600
+2022-07-28,39.59000015258789,40.31999969482422,38.97999954223633,39.40999984741211,37.69686508178711,46629900
+2022-07-29,39.09000015258789,39.11000061035156,36.56999969482422,37.52000045776367,35.88901901245117,54134700
+2022-08-01,37.029998779296875,37.619998931884766,36.7599983215332,37.5099983215332,35.87945556640625,26577100
+2022-08-02,37.59000015258789,38.06999969482422,37.439998626708984,37.68000030517578,36.04206466674805,25562500
+2022-08-03,37.81999969482422,38.63999938964844,37.63999938964844,38.47999954223633,36.80729293823242,27677500
+2022-08-04,38.58000183105469,39.220001220703125,38.36000061035156,38.93000030517578,37.23772430419922,19913300
+2022-08-05,37.77000045776367,38.41999816894531,37.77000045776367,38.27000045776367,36.606422424316406,20752200
+2022-08-08,38.77000045776367,39.380001068115234,38.5099983215332,38.59000015258789,36.91250991821289,15702300
+2022-08-09,38.59000015258789,38.7400016784668,37.86000061035156,38.15999984741211,36.50120162963867,17541900
+2022-08-10,38.77000045776367,39.06999969482422,38.560001373291016,38.959999084472656,37.26642608642578,18426600
+2022-08-11,39.16999816894531,39.84000015258789,39.130001068115234,39.400001525878906,37.68730163574219,15063600
+2022-08-12,39.779998779296875,40.06999969482422,39.439998626708984,40.0,38.26121520996094,16930400
+2022-08-15,39.59000015258789,40.630001068115234,39.400001525878906,40.56999969482422,38.80644226074219,19005700
+2022-08-16,40.15999984741211,40.560001373291016,39.939998626708984,40.36000061035156,38.60557174682617,17641800
+2022-08-17,39.97999954223633,40.08000183105469,39.08000183105469,39.2599983215332,37.553382873535156,18447700
+2022-08-18,39.279998779296875,39.40999984741211,38.40999984741211,38.61000061035156,36.931640625,29036900
+2022-08-19,38.38999938964844,38.790000915527344,38.13999938964844,38.68000030517578,36.99859619140625,19692200
+2022-08-22,38.630001068115234,38.630001068115234,37.540000915527344,37.619998931884766,35.98467254638672,21400200
+2022-08-23,37.650001525878906,37.810001373291016,37.220001220703125,37.2400016784668,35.621192932128906,16505700
+2022-08-24,37.209999084472656,37.65999984741211,37.06999969482422,37.11000061035156,35.49684524536133,17668300
+2022-08-25,37.290000915527344,37.709999084472656,37.029998779296875,37.599998474121094,35.96554183959961,21571000
+2022-08-26,37.75,38.08000183105469,36.779998779296875,36.79999923706055,35.2003173828125,21742300
+2022-08-29,36.720001220703125,36.880001068115234,36.25,36.290000915527344,34.71249008178711,23293300
+2022-08-30,36.52000045776367,36.560001373291016,35.61000061035156,35.720001220703125,34.16727066040039,23702600
+2022-08-31,36.2599983215332,36.470001220703125,36.029998779296875,36.189998626708984,34.61683654785156,32478300
+2022-09-01,36.150001525878906,36.93000030517578,36.150001525878906,36.900001525878906,35.29597473144531,22729200
+2022-09-02,36.939998626708984,37.029998779296875,35.650001525878906,35.7599983215332,34.205528259277344,20091300
+2022-09-06,35.97999954223633,35.97999954223633,34.59000015258789,34.7400016784668,33.22986602783203,29842200
+2022-09-07,34.77000045776367,35.08000183105469,34.59000015258789,34.97999954223633,33.459434509277344,33188800
+2022-09-08,34.90999984741211,34.90999984741211,33.7400016784668,34.369998931884766,32.875946044921875,39075700
+2022-09-09,34.439998626708984,35.5,34.34000015258789,35.43000030517578,33.889869689941406,28295000
+2022-09-12,35.720001220703125,35.900001525878906,35.369998931884766,35.689998626708984,34.13856887817383,21781000
+2022-09-13,35.06999969482422,35.15999984741211,33.40999984741211,33.459999084472656,32.0055046081543,35960600
+2022-09-14,34.029998779296875,34.709999084472656,33.650001525878906,34.470001220703125,32.97160720825195,31751200
+2022-09-15,34.45000076293945,34.599998474121094,33.720001220703125,34.0,32.52203369140625,36999500
+2022-09-16,34.09000015258789,34.709999084472656,33.93000030517578,34.52000045776367,33.019432067871094,52294500
+2022-09-19,34.36000061035156,34.77000045776367,34.0,34.459999084472656,32.9620361328125,23407900
+2022-09-20,33.9900016784668,34.22999954223633,33.599998474121094,33.84000015258789,32.36899185180664,26624000
+2022-09-21,34.02000045776367,34.09000015258789,32.68000030517578,32.70000076293945,31.278547286987305,36733700
+2022-09-22,32.599998474121094,32.91999816894531,32.29999923706055,32.470001220703125,31.058542251586914,25182900
+2022-09-23,32.369998931884766,32.40999984741211,31.450000762939453,31.84000015258789,30.455928802490234,27448500
+2022-09-26,31.65999984741211,31.850000381469727,30.530000686645508,30.889999389648438,29.547224044799805,34149000
+2022-09-27,31.280000686645508,31.40999984741211,30.0,30.260000228881836,28.944608688354492,34363300
+2022-09-28,30.670000076293945,31.389999389648438,30.399999618530273,31.15999984741211,29.80548858642578,26406700
+2022-09-29,30.860000610351562,30.860000610351562,30.0,30.43000030517578,29.107223510742188,28466500
+2022-09-30,30.649999618530273,30.649999618530273,29.280000686645508,29.329999923706055,28.055036544799805,31419600
+2022-10-03,29.84000015258789,30.770000457763672,29.59000015258789,30.6299991607666,29.29852867126465,34345600
+2022-10-04,30.489999771118164,31.100000381469727,30.399999618530273,30.989999771118164,29.90650177001953,28183400
+2022-10-05,30.530000686645508,30.90999984741211,30.139999389648438,30.739999771118164,29.66524314880371,22332700
+2022-10-06,30.6299991607666,30.719999313354492,29.989999771118164,30.049999237060547,28.999364852905273,32508700
+2022-10-07,29.8799991607666,29.979999542236328,29.200000762939453,29.270000457763672,28.24663543701172,28850600
+2022-10-10,29.540000915527344,29.75,29.030000686645508,29.1299991607666,28.111530303955078,23583100
+2022-10-11,28.93000030517578,29.149999618530273,28.6299991607666,28.68000030517578,27.677265167236328,34744800
+2022-10-12,28.729999542236328,29.329999923706055,28.520000457763672,28.690000534057617,27.686914443969727,29784000
+2022-10-13,28.670000076293945,30.510000228881836,28.389999389648438,30.229999542236328,29.173072814941406,35165800
+2022-10-14,30.520000457763672,30.84000015258789,30.010000228881836,30.049999237060547,28.999364852905273,27582500
+2022-10-17,30.469999313354492,30.959999084472656,30.399999618530273,30.81999969482422,29.742441177368164,29109000
+2022-10-18,31.34000015258789,31.59000015258789,30.469999313354492,30.75,29.67489242553711,29236400
+2022-10-19,30.729999542236328,30.959999084472656,30.260000228881836,30.389999389648438,29.32748031616211,29087900
+2022-10-20,30.5,30.809999465942383,30.260000228881836,30.459999084472656,29.395029067993164,22997100
+2022-10-21,30.309999465942383,30.75,30.049999237060547,30.479999542236328,29.414329528808594,30818000
+2022-10-24,30.84000015258789,31.3799991607666,30.729999542236328,31.079999923706055,29.99335289001465,28650400
+2022-10-25,31.200000762939453,31.610000610351562,31.079999923706055,31.559999465942383,30.456571578979492,25312700
+2022-10-26,32.0,32.18000030517578,31.450000762939453,31.5,30.398670196533203,32053600
+2022-10-27,32.9900016784668,34.2599983215332,31.860000610351562,31.969999313354492,30.852237701416016,38960100
+2022-10-28,31.450000762939453,32.029998779296875,30.6299991607666,31.950000762939453,30.832937240600586,34414000
+2022-10-31,31.8799991607666,31.8799991607666,31.229999542236328,31.739999771118164,30.630277633666992,25866700
+2022-11-01,31.989999771118164,32.61000061035156,31.540000915527344,31.559999465942383,30.456571578979492,23333000
+2022-11-02,31.489999771118164,32.0,30.850000381469727,30.90999984741211,29.829296112060547,25285900
+2022-11-03,30.459999084472656,30.579999923706055,30.040000915527344,30.3799991607666,29.317825317382812,29178900
+2022-11-04,30.68000030517578,31.440000534057617,30.3799991607666,31.0,29.91615104675293,28961900
+2022-11-07,31.329999923706055,31.850000381469727,31.1299991607666,31.600000381469727,30.495174407958984,26661900
+2022-11-08,31.719999313354492,32.34000015258789,31.469999313354492,31.899999618530273,30.784683227539062,21878500
+2022-11-09,31.65999984741211,31.899999618530273,31.18000030517578,31.389999389648438,30.29251480102539,20854300
+2022-11-10,32.72999954223633,32.900001525878906,32.15999984741211,32.77000045776367,31.624265670776367,31529100
+2022-11-11,33.130001068115234,34.060001373291016,32.83000183105469,34.02000045776367,32.830562591552734,24484900
+2022-11-14,33.90999984741211,34.65999984741211,33.810001373291016,34.130001068115234,32.93671417236328,28778100
+2022-11-15,34.630001068115234,35.08000183105469,33.95000076293945,34.279998779296875,33.08147048950195,26088000
+2022-11-16,34.20000076293945,34.52000045776367,33.650001525878906,33.97999954223633,32.791961669921875,19477700
+2022-11-17,33.459999084472656,34.54999923706055,33.209999084472656,34.2599983215332,33.062164306640625,26017600
+2022-11-18,34.41999816894531,34.90999984741211,34.279998779296875,34.5,33.29377746582031,21407300
+2022-11-21,34.619998931884766,34.88999938964844,34.029998779296875,34.349998474121094,33.14902114868164,19782900
+2022-11-22,34.56999969482422,35.20000076293945,34.439998626708984,35.099998474121094,33.872802734375,25803400
+2022-11-23,35.029998779296875,35.68000030517578,34.95000076293945,35.529998779296875,34.28776931762695,17890400
+2022-11-25,35.630001068115234,35.97999954223633,35.4900016784668,35.650001525878906,34.403568267822266,10810900
+2022-11-28,35.36000061035156,35.65999984741211,35.25,35.59000015258789,34.34566879272461,19257300
+2022-11-29,35.470001220703125,35.68000030517578,35.11000061035156,35.47999954223633,34.23951721191406,16528800
+2022-11-30,35.459999084472656,36.70000076293945,35.16999816894531,36.63999938964844,35.35895919799805,36195700
+2022-12-01,36.380001068115234,37.08000183105469,36.20000076293945,36.279998779296875,35.01154327392578,21179400
+2022-12-02,35.61000061035156,36.09000015258789,35.470001220703125,35.86000061035156,34.606231689453125,25809000
+2022-12-05,35.369998931884766,36.040000915527344,35.130001068115234,35.150001525878906,33.92105484008789,32751200
+2022-12-06,35.29999923706055,35.310001373291016,34.4900016784668,34.77000045776367,33.554344177246094,22960400
+2022-12-07,34.70000076293945,34.83000183105469,34.2599983215332,34.619998931884766,33.409584045410156,22694000
+2022-12-08,34.599998474121094,35.13999938964844,34.380001068115234,34.970001220703125,33.74734878540039,17995500
+2022-12-09,34.97999954223633,35.77000045776367,34.79999923706055,35.31999969482422,34.08510971069336,18016900
+2022-12-12,35.540000915527344,36.56999969482422,35.45000076293945,36.52000045776367,35.2431526184082,29169100
+2022-12-13,37.459999084472656,37.880001068115234,36.4900016784668,36.709999084472656,35.426509857177734,28358300
+2022-12-14,34.869998931884766,36.209999084472656,34.72999954223633,35.349998474121094,34.11405944824219,33913400
+2022-12-15,34.90999984741211,35.16999816894531,34.45000076293945,34.61000061035156,33.399932861328125,27711600
+2022-12-16,34.33000183105469,34.77000045776367,34.060001373291016,34.4900016784668,33.28413009643555,68862200
+2022-12-19,34.56999969482422,34.7400016784668,33.93000030517578,33.97999954223633,32.791961669921875,23725000
+2022-12-20,33.97999954223633,34.560001373291016,33.779998779296875,34.40999984741211,33.20692825317383,31933000
+2022-12-21,34.72999954223633,35.400001525878906,34.66999816894531,35.08000183105469,33.8535041809082,23001300
+2022-12-22,34.7599983215332,35.11000061035156,34.40999984741211,34.81999969482422,33.60258865356445,30953300
+2022-12-23,34.779998779296875,35.20000076293945,34.7400016784668,35.13999938964844,33.911399841308594,12383700
+2022-12-27,35.11000061035156,35.279998779296875,34.63999938964844,35.0,33.77629852294922,15313600
+2022-12-28,35.099998474121094,35.25,34.61000061035156,34.619998931884766,33.409584045410156,14350100
+2022-12-29,34.810001373291016,35.349998474121094,34.70000076293945,35.04999923706055,33.824546813964844,12578200
+2022-12-30,34.810001373291016,34.97999954223633,34.529998779296875,34.970001220703125,33.74734878540039,15386100
+2023-01-03,34.939998626708984,35.59000015258789,34.7400016784668,35.56999969482422,34.59346008300781,23175300
+2023-01-04,36.25,36.970001220703125,36.029998779296875,36.59000015258789,35.58545684814453,24067700
+2023-01-05,36.900001525878906,37.150001525878906,36.209999084472656,36.97999954223633,35.964752197265625,26969600
+2023-01-06,37.560001373291016,38.0,37.16999816894531,37.88999938964844,36.84976577758789,18780000
+2023-01-09,37.9900016784668,38.0,37.41999816894531,37.54999923706055,36.51910400390625,22849900
+2023-01-10,37.400001525878906,37.93000030517578,37.34000015258789,37.880001068115234,36.84004211425781,15757000
+2023-01-11,38.060001373291016,38.099998474121094,37.43000030517578,37.95000076293945,36.908119201660156,13347000
+2023-01-12,37.86000061035156,38.72999954223633,37.709999084472656,38.689998626708984,37.62779998779297,20376700
+2023-01-13,38.70000076293945,39.060001373291016,38.470001220703125,38.93000030517578,37.86121368408203,14155700
+2023-01-17,38.9900016784668,39.040000915527344,38.439998626708984,38.939998626708984,37.870941162109375,18354300
+2023-01-18,38.869998931884766,39.13999938964844,38.16999816894531,38.279998779296875,37.229061126708984,18201600
+2023-01-19,38.2400016784668,38.369998931884766,37.77000045776367,38.13999938964844,37.09290313720703,16010300
+2023-01-20,38.2400016784668,39.45000076293945,37.970001220703125,39.369998931884766,38.28913497924805,22598100
+2023-01-23,39.25,40.41999816894531,39.25,40.2599983215332,39.154701232910156,30350300
+2023-01-24,40.189998626708984,40.439998626708984,39.650001525878906,39.75,38.6587028503418,24189300
+2023-01-25,40.310001373291016,40.310001373291016,39.560001373291016,40.099998474121094,38.99909591674805,24544400
+2023-01-26,39.04999923706055,40.7400016784668,39.0099983215332,40.40999984741211,39.30058670043945,22311100
+2023-01-27,40.18000030517578,40.38999938964844,39.529998779296875,39.599998474121094,38.512821197509766,20776700
+2023-01-30,39.11000061035156,39.52000045776367,38.939998626708984,39.2400016784668,38.1627082824707,19014700
+2023-01-31,39.25,39.41999816894531,39.08000183105469,39.349998474121094,38.269683837890625,26005900
+2023-02-01,39.099998474121094,40.29999923706055,38.68000030517578,39.970001220703125,38.87266540527344,17815100
+2023-02-02,39.849998474121094,41.150001525878906,39.72999954223633,41.11000061035156,39.98136901855469,21445700
+2023-02-03,40.810001373291016,40.86000061035156,39.79999923706055,39.970001220703125,38.87266540527344,20404400
+2023-02-06,39.54999923706055,39.790000915527344,39.2599983215332,39.5099983215332,38.42529296875,14255600
+2023-02-07,39.33000183105469,39.88999938964844,39.02000045776367,39.66999816894531,38.58089828491211,17929000
+2023-02-08,39.22999954223633,39.400001525878906,38.529998779296875,38.7599983215332,37.695884704589844,19689100
+2023-02-09,39.31999969482422,39.41999816894531,37.869998931884766,37.900001525878906,36.859493255615234,20396100
+2023-02-10,37.900001525878906,38.380001068115234,37.880001068115234,38.36000061035156,37.30686569213867,16100100
+2023-02-13,38.16999816894531,39.2599983215332,38.16999816894531,39.09000015258789,38.01682662963867,18378700
+2023-02-14,38.900001525878906,39.27000045776367,38.529998779296875,39.060001373291016,37.987648010253906,18006800
+2023-02-15,39.20000076293945,39.52000045776367,38.720001220703125,39.41999816894531,38.33776092529297,16747700
+2023-02-16,38.849998474121094,39.9900016784668,38.79999923706055,39.720001220703125,38.6295280456543,23909500
+2023-02-17,39.709999084472656,39.79999923706055,38.970001220703125,39.119998931884766,38.04600143432617,13992800
+2023-02-21,38.470001220703125,38.70000076293945,37.790000915527344,37.84000015258789,36.80113983154297,18765000
+2023-02-22,37.70000076293945,38.2599983215332,37.58000183105469,38.0099983215332,36.96647644042969,16612100
+2023-02-23,38.029998779296875,38.13999938964844,37.439998626708984,37.689998626708984,36.65525817871094,17699200
+2023-02-24,37.0099983215332,37.29999923706055,36.88999938964844,37.0,35.98420333862305,18159200
+2023-02-27,37.25,37.56999969482422,37.119998931884766,37.349998474121094,36.32459259033203,17514600
+2023-02-28,37.02000045776367,37.400001525878906,36.81999969482422,37.16999816894531,36.149532318115234,24474300
+2023-03-01,36.880001068115234,37.08000183105469,36.34000015258789,36.630001068115234,35.62436294555664,17280400
+2023-03-02,36.400001525878906,37.029998779296875,36.38999938964844,36.95000076293945,35.935577392578125,13626300
+2023-03-03,37.2400016784668,37.38999938964844,37.0,37.22999954223633,36.2078857421875,16776900
+2023-03-06,37.619998931884766,37.630001068115234,37.02000045776367,37.08000183105469,36.062007904052734,12422100
+2023-03-07,37.06999969482422,37.209999084472656,35.939998626708984,36.189998626708984,35.196441650390625,20070100
+2023-03-08,36.45000076293945,36.470001220703125,35.61000061035156,35.900001525878906,34.91440200805664,17450000
+2023-03-09,36.0,36.130001068115234,35.33000183105469,35.470001220703125,34.496212005615234,14273800
+2023-03-10,35.2400016784668,35.58000183105469,34.9900016784668,35.310001373291016,34.340599060058594,20414500
+2023-03-13,35.29999923706055,35.95000076293945,34.939998626708984,35.5099983215332,34.53510665893555,22182100
+2023-03-14,35.97999954223633,36.0099983215332,34.93000030517578,35.279998779296875,34.31142044067383,27424100
+2023-03-15,35.029998779296875,35.9900016784668,34.630001068115234,35.88999938964844,34.9046745300293,22670200
+2023-03-16,35.40999984741211,36.310001373291016,35.40999984741211,36.2400016784668,35.24507141113281,22245100
+2023-03-17,35.869998931884766,36.209999084472656,35.630001068115234,36.029998779296875,35.040828704833984,51723700
+2023-03-20,36.189998626708984,36.540000915527344,36.15999984741211,36.43000030517578,35.42985153198242,16516500
+2023-03-21,36.77000045776367,37.09000015258789,36.66999816894531,36.9900016784668,35.97447967529297,17058200
+2023-03-22,37.099998474121094,37.2599983215332,36.16999816894531,36.20000076293945,35.20616912841797,16159200
+2023-03-23,36.11000061035156,36.47999954223633,35.63999938964844,35.970001220703125,34.98248291015625,20323000
+2023-03-24,35.70000076293945,36.130001068115234,35.279998779296875,35.91999816894531,34.93385314941406,20371000
+2023-03-27,36.18000030517578,36.619998931884766,36.16999816894531,36.400001525878906,35.40067672729492,16333800
+2023-03-28,36.40999984741211,36.790000915527344,36.349998474121094,36.45000076293945,35.449302673339844,11818100
+2023-03-29,36.83000183105469,36.9900016784668,36.72999954223633,36.95000076293945,35.935577392578125,14579700
+2023-03-30,37.38999938964844,37.400001525878906,36.970001220703125,37.150001525878906,36.13008499145508,14922200
+2023-03-31,37.279998779296875,37.95000076293945,37.209999084472656,37.90999984741211,36.86921691894531,15858200
+2023-04-03,38.0,38.349998474121094,37.81999969482422,38.0099983215332,36.96647644042969,19698300
+2023-04-04,37.95000076293945,38.040000915527344,37.459999084472656,37.77000045776367,37.01547622680664,20121000
+2023-04-05,37.630001068115234,38.099998474121094,37.529998779296875,37.91999816894531,37.162479400634766,16510500
+2023-04-06,38.040000915527344,38.08000183105469,37.54999923706055,37.689998626708984,36.93707275390625,20359100
+2023-04-10,37.529998779296875,38.279998779296875,37.41999816894531,38.22999954223633,37.466285705566406,12432400
+2023-04-11,38.33000183105469,38.689998626708984,38.279998779296875,38.380001068115234,37.6132926940918,14214800
+2023-04-12,38.70000076293945,38.7400016784668,37.540000915527344,37.63999938964844,36.88806915283203,16207500
+2023-04-13,37.88999938964844,38.29999923706055,37.7400016784668,38.04999923706055,37.28988265991211,15539200
+2023-04-14,37.9900016784668,38.209999084472656,37.43000030517578,37.959999084472656,37.20167922973633,19679100
+2023-04-17,37.9900016784668,38.2400016784668,37.939998626708984,38.09000015258789,37.32908248901367,14930500
+2023-04-18,38.849998474121094,39.060001373291016,37.95000076293945,38.27000045776367,37.505489349365234,17250100
+2023-04-19,38.029998779296875,38.43000030517578,37.97999954223633,38.25,37.48588562011719,13401000
+2023-04-20,38.040000915527344,38.16999816894531,37.58000183105469,37.72999954223633,36.97627258300781,14347700
+2023-04-21,37.79999923706055,37.849998474121094,37.5,37.7400016784668,36.9860725402832,13679400
+2023-04-24,37.66999816894531,37.72999954223633,37.08000183105469,37.209999084472656,36.4666633605957,13364800
+2023-04-25,36.970001220703125,37.130001068115234,36.75,36.900001525878906,36.16285705566406,18185400
+2023-04-26,36.68000030517578,36.95000076293945,36.38999938964844,36.52000045776367,35.79044723510742,19547800
+2023-04-27,37.70000076293945,40.41999816894531,37.599998474121094,40.27000045776367,39.46553421020508,31581400
+2023-04-28,40.040000915527344,41.41999816894531,39.9900016784668,41.369998931884766,40.54356002807617,24805400
+2023-05-01,42.0,42.0,41.529998779296875,41.63999938964844,40.808162689208984,17235500
+2023-05-02,41.529998779296875,41.63999938964844,40.52000045776367,41.20000076293945,40.376956939697266,20977800
+2023-05-03,41.36000061035156,41.529998779296875,40.810001373291016,40.88999938964844,40.073150634765625,19592900
+2023-05-04,40.77000045776367,40.779998779296875,40.0099983215332,40.220001220703125,39.41653823852539,15143000
+2023-05-05,40.56999969482422,40.630001068115234,39.849998474121094,40.43000030517578,39.62234115600586,18935300
+2023-05-08,40.529998779296875,40.79999923706055,40.2599983215332,40.59000015258789,39.77914047241211,16351900
+2023-05-09,40.40999984741211,40.5,39.56999969482422,39.619998931884766,38.82851791381836,23318300
+2023-05-10,39.93000030517578,39.93000030517578,39.279998779296875,39.86000061035156,39.063724517822266,19204300
+2023-05-11,39.790000915527344,40.52000045776367,39.779998779296875,40.369998931884766,39.563533782958984,19003400
+2023-05-12,40.45000076293945,40.560001373291016,40.02000045776367,40.209999084472656,39.406734466552734,17166700
+2023-05-15,40.380001068115234,40.5099983215332,40.06999969482422,40.20000076293945,39.396934509277344,13489800
+2023-05-16,40.09000015258789,40.18000030517578,39.529998779296875,39.7400016784668,38.94612503051758,12333000
+2023-05-17,39.86000061035156,40.470001220703125,39.72999954223633,40.290000915527344,39.48513412475586,13146900
+2023-05-18,39.83000183105469,41.36000061035156,39.81999969482422,41.310001373291016,40.48475646972656,18785400
+2023-05-19,41.5099983215332,41.59000015258789,40.97999954223633,41.18000030517578,40.357357025146484,17728500
+2023-05-22,41.4900016784668,41.65999984741211,41.16999816894531,41.2400016784668,40.41615676879883,13572300
+2023-05-23,41.209999084472656,41.5,40.369998931884766,40.380001068115234,39.57333755493164,19594700
+2023-05-24,40.5099983215332,40.58000183105469,39.880001068115234,39.97999954223633,39.18132781982422,20956800
+2023-05-25,39.47999954223633,39.86000061035156,38.9900016784668,39.09000015258789,38.30910873413086,28091200
+2023-05-26,39.27000045776367,39.66999816894531,39.09000015258789,39.47999954223633,38.691314697265625,35819800
+2023-05-30,39.119998931884766,39.7599983215332,39.06999969482422,39.15999984741211,38.377708435058594,24313500
+2023-05-31,39.209999084472656,39.470001220703125,38.849998474121094,39.349998474121094,38.56391143798828,53653200
+2023-06-01,39.56999969482422,39.56999969482422,38.68000030517578,39.040000915527344,38.26010513305664,30453900
+2023-06-02,38.54999923706055,39.54999923706055,38.47999954223633,39.189998626708984,38.407108306884766,24603200
+2023-06-05,39.279998779296875,39.84000015258789,39.220001220703125,39.790000915527344,38.995121002197266,24043000
+2023-06-06,39.93000030517578,40.0099983215332,39.27000045776367,39.459999084472656,38.671714782714844,14302900
+2023-06-07,39.5,40.470001220703125,39.439998626708984,40.349998474121094,39.5439338684082,18455900
+2023-06-08,40.310001373291016,40.5099983215332,39.9900016784668,40.470001220703125,39.66154098510742,10762600
+2023-06-09,40.25,40.47999954223633,40.099998474121094,40.22999954223633,39.426334381103516,12142100
+2023-06-12,40.189998626708984,40.79999923706055,40.099998474121094,40.689998626708984,39.87714385986328,16800600
+2023-06-13,40.91999816894531,41.130001068115234,40.619998931884766,40.68000030517578,39.86734390258789,12572000
+2023-06-14,40.720001220703125,41.220001220703125,40.61000061035156,40.84000015258789,40.024147033691406,18627500
+2023-06-15,40.79999923706055,41.54999923706055,40.70000076293945,41.470001220703125,40.641563415527344,15685200
+2023-06-16,41.63999938964844,41.65999984741211,41.099998474121094,41.20000076293945,40.376956939697266,34132900
+2023-06-20,41.2400016784668,41.310001373291016,40.619998931884766,40.63999938964844,39.82814025878906,13864900
+2023-06-21,40.599998474121094,40.939998626708984,40.31999969482422,40.619998931884766,39.80854034423828,13308200
+2023-06-22,40.70000076293945,40.75,40.20000076293945,40.58000183105469,39.769344329833984,13004000
+2023-06-23,40.31999969482422,40.5099983215332,39.939998626708984,40.09000015258789,39.28913116455078,19048300
+2023-06-26,40.27000045776367,40.779998779296875,40.16999816894531,40.560001373291016,39.74974060058594,18285100
+2023-06-27,40.369998931884766,41.59000015258789,40.369998931884766,41.47999954223633,40.651363372802734,14987800
+2023-06-28,41.959999084472656,42.040000915527344,41.310001373291016,41.66999816894531,40.83756637573242,16198900
+2023-06-29,41.380001068115234,41.72999954223633,41.29999923706055,41.470001220703125,40.641563415527344,11151700
+2023-06-30,41.7599983215332,41.880001068115234,41.400001525878906,41.54999923706055,40.71996307373047,16271200
+2023-07-03,40.97999954223633,41.81999969482422,40.88999938964844,41.7599983215332,41.213417053222656,8378300
+2023-07-05,41.59000015258789,41.7599983215332,41.11000061035156,41.47999954223633,40.93708419799805,12976800
+2023-07-06,41.099998474121094,41.43000030517578,40.869998931884766,41.209999084472656,40.670616149902344,12381600
+2023-07-07,41.119998931884766,41.880001068115234,40.95000076293945,41.43000030517578,40.88773727416992,14347900
+2023-07-10,41.7400016784668,42.36000061035156,41.7400016784668,41.849998474121094,41.30223846435547,19625700
+2023-07-11,41.97999954223633,42.279998779296875,41.630001068115234,42.0099983215332,41.46014404296875,15652500
+2023-07-12,42.22999954223633,42.540000915527344,42.15999984741211,42.34000015258789,41.78582763671875,17840000
+2023-07-13,42.68000030517578,42.7400016784668,42.220001220703125,42.560001373291016,42.00294876098633,17147600
+2023-07-14,41.93000030517578,42.27000045776367,41.79999923706055,42.0099983215332,41.46014404296875,12899100
+2023-07-17,41.849998474121094,42.27000045776367,41.5099983215332,42.09000015258789,41.53909683227539,17410400
+2023-07-18,41.9900016784668,42.790000915527344,41.970001220703125,42.439998626708984,41.884517669677734,18721400
+2023-07-19,42.22999954223633,42.83000183105469,42.209999084472656,42.709999084472656,42.15098571777344,18645600
+2023-07-20,42.900001525878906,43.41999816894531,42.779998779296875,43.209999084472656,42.644439697265625,18006800
+2023-07-21,43.2400016784668,43.5,42.849998474121094,42.88999938964844,42.3286247253418,52583700
+2023-07-24,43.11000061035156,43.5,43.02000045776367,43.290000915527344,42.72339630126953,15343700
+2023-07-25,43.13999938964844,43.529998779296875,43.13999938964844,43.29999923706055,42.73326110839844,14184300
+2023-07-26,43.290000915527344,43.380001068115234,42.630001068115234,42.90999984741211,42.348365783691406,17652400
+2023-07-27,44.52000045776367,46.439998626708984,44.439998626708984,45.349998474121094,44.75642776489258,31586100
+2023-07-28,45.86000061035156,46.18000030517578,44.97999954223633,45.22999954223633,44.63800048828125,20668200
+2023-07-31,45.369998931884766,45.81999969482422,45.119998931884766,45.2599983215332,44.667606353759766,15942700
+2023-08-01,45.459999084472656,45.5099983215332,45.09000015258789,45.310001373291016,44.71695327758789,15101500
+2023-08-02,45.5,45.619998931884766,44.61000061035156,45.09000015258789,44.49983215332031,16651300
+2023-08-03,45.099998474121094,45.56999969482422,44.90999984741211,45.16999816894531,44.57878112792969,12351200
+2023-08-04,45.25,45.54999923706055,44.790000915527344,44.84000015258789,44.25310516357422,12704100
+2023-08-07,45.13999938964844,45.599998474121094,45.09000015258789,45.45000076293945,44.85512161254883,12529700
+2023-08-08,45.29999923706055,45.61000061035156,45.150001525878906,45.400001525878906,44.8057746887207,19889000
+2023-08-09,45.400001525878906,45.63999938964844,45.16999816894531,45.279998779296875,44.687347412109375,15184200
+2023-08-10,45.66999816894531,46.529998779296875,45.66999816894531,45.93000030517578,45.32883834838867,16149700
+2023-08-11,45.68000030517578,46.22999954223633,45.56999969482422,46.029998779296875,45.427528381347656,13602100
+2023-08-14,46.189998626708984,46.869998931884766,46.189998626708984,46.560001373291016,45.950592041015625,20847900
+2023-08-15,46.310001373291016,47.290000915527344,46.2400016784668,47.029998779296875,46.4144401550293,20060300
+2023-08-16,47.08000183105469,47.459999084472656,46.31999969482422,46.34000015258789,45.73347091674805,17345900
+2023-08-17,46.630001068115234,46.880001068115234,46.2400016784668,46.2400016784668,45.63478469848633,12513500
+2023-08-18,46.060001373291016,46.36000061035156,45.63999938964844,45.7599983215332,45.16106033325195,17600000
+2023-08-21,45.54999923706055,46.060001373291016,45.529998779296875,45.86000061035156,45.2597541809082,12331700
+2023-08-22,45.900001525878906,46.099998474121094,45.52000045776367,45.56999969482422,44.97355270385742,11963200
+2023-08-23,45.84000015258789,45.939998626708984,45.33000183105469,45.459999084472656,44.864990234375,18382800
+2023-08-24,45.349998474121094,45.75,45.18000030517578,45.2400016784668,44.64787292480469,15310200
+2023-08-25,45.310001373291016,45.619998931884766,45.15999984741211,45.470001220703125,44.87486267089844,13051300
+2023-08-28,45.560001373291016,46.060001373291016,45.560001373291016,45.97999954223633,45.37818145751953,10807700
+2023-08-29,46.029998779296875,46.880001068115234,45.97999954223633,46.779998779296875,46.16770935058594,14198400
+2023-08-30,46.93000030517578,47.189998626708984,46.68000030517578,47.119998931884766,46.50326156616211,13971600
+2023-08-31,47.119998931884766,47.29999923706055,46.70000076293945,46.7599983215332,46.14797592163086,19935900
+2023-09-01,46.66999816894531,46.70000076293945,45.349998474121094,45.72999954223633,45.1314582824707,18866700
+2023-09-05,45.54999923706055,45.70000076293945,44.470001220703125,44.560001373291016,43.97677230834961,21709800
+2023-09-06,44.47999954223633,45.599998474121094,44.25,44.93000030517578,44.3419303894043,27839800
+2023-09-07,44.880001068115234,45.70000076293945,44.84000015258789,44.84000015258789,44.25310516357422,20810900
+2023-09-08,44.97999954223633,45.189998626708984,44.7599983215332,45.029998779296875,44.44062042236328,19859000
+2023-09-11,45.08000183105469,45.709999084472656,44.93000030517578,45.2599983215332,44.667606353759766,19843100
+2023-09-12,45.119998931884766,45.47999954223633,44.869998931884766,45.189998626708984,44.5985221862793,21007600
+2023-09-13,45.09000015258789,45.20000076293945,44.56999969482422,45.189998626708984,44.5985221862793,16914800
+2023-09-14,45.599998474121094,46.040000915527344,45.5099983215332,45.970001220703125,45.368316650390625,19660200
+2023-09-15,45.93000030517578,46.150001525878906,45.189998626708984,45.34000015258789,44.74656295776367,45437000
+2023-09-18,45.459999084472656,46.02000045776367,45.41999816894531,45.63999938964844,45.042633056640625,12852800
+2023-09-19,45.56999969482422,45.83000183105469,45.470001220703125,45.72999954223633,45.1314582824707,15865500
+2023-09-20,45.790000915527344,46.040000915527344,45.470001220703125,45.5,44.90446853637695,15629800
+2023-09-21,45.66999816894531,46.0,45.619998931884766,45.70000076293945,45.10185241699219,16274000
+2023-09-22,45.560001373291016,45.84000015258789,45.2599983215332,45.29999923706055,44.70708465576172,12459600
+2023-09-25,45.209999084472656,45.349998474121094,44.72999954223633,44.869998931884766,44.282711029052734,11871300
+2023-09-26,43.9900016784668,44.720001220703125,43.86000061035156,44.2400016784668,43.66096115112305,18397300
+2023-09-27,44.369998931884766,44.83000183105469,44.25,44.599998474121094,44.01624298095703,16357000
+2023-09-28,44.689998626708984,45.2400016784668,44.63999938964844,44.86000061035156,44.27284240722656,13102500
+2023-09-29,44.88999938964844,45.09000015258789,43.9900016784668,44.34000015258789,43.75965118408203,15136700
+2023-10-02,44.25,44.720001220703125,44.09000015258789,44.4900016784668,43.90768814086914,17295200
+2023-10-03,43.869998931884766,44.130001068115234,43.310001373291016,43.45000076293945,43.16264724731445,16980500
+2023-10-04,43.38999938964844,43.58000183105469,43.15999984741211,43.470001220703125,43.18251419067383,20740000
+2023-10-05,43.45000076293945,43.599998474121094,42.880001068115234,43.02000045776367,42.73548889160156,17612300
+2023-10-06,42.709999084472656,43.61000061035156,42.38999938964844,43.470001220703125,43.18251419067383,23466200
+2023-10-09,43.459999084472656,44.2400016784668,43.36000061035156,44.09000015258789,43.79841232299805,15734600
+2023-10-10,44.2400016784668,44.65999984741211,43.81999969482422,44.470001220703125,44.1759033203125,15558400
+2023-10-11,44.63999938964844,44.93000030517578,44.09000015258789,44.2400016784668,43.94742202758789,16840300
+2023-10-12,44.34000015258789,44.459999084472656,43.79999923706055,43.900001525878906,43.60967254638672,16757100
+2023-10-13,43.900001525878906,44.06999969482422,43.5099983215332,43.810001373291016,43.520267486572266,16559100
+2023-10-16,44.04999923706055,44.33000183105469,43.77000045776367,44.25,43.95735549926758,17065500
+2023-10-17,44.220001220703125,44.70000076293945,44.099998474121094,44.36000061035156,44.066627502441406,15746200
+2023-10-18,44.279998779296875,44.52000045776367,43.900001525878906,44.02000045776367,43.728878021240234,13384800
+2023-10-19,44.189998626708984,44.34000015258789,42.9900016784668,43.06999969482422,42.785160064697266,17908900
+2023-10-20,42.86000061035156,43.34000015258789,42.31999969482422,42.86000061035156,42.5765495300293,22457700
+2023-10-23,43.130001068115234,43.29999923706055,42.72999954223633,42.939998626708984,42.6560173034668,14469400
+2023-10-24,43.36000061035156,43.59000015258789,43.189998626708984,43.459999084472656,43.17258071899414,19539800
+2023-10-25,43.33000183105469,43.599998474121094,42.720001220703125,42.75,42.46727752685547,23342900
+2023-10-26,40.04999923706055,40.459999084472656,39.08000183105469,39.150001525878906,38.89108657836914,50005400
+2023-10-27,38.0,40.40999984741211,37.91999816894531,39.63999938964844,39.37784194946289,35949000
+2023-10-30,39.959999084472656,40.619998931884766,39.939998626708984,40.45000076293945,40.18248748779297,18202300
+2023-10-31,40.70000076293945,41.34000015258789,40.66999816894531,41.290000915527344,41.01693344116211,18861000
+2023-11-01,41.369998931884766,42.13999938964844,41.34000015258789,41.81999969482422,41.543426513671875,19505200
+2023-11-02,41.86000061035156,42.58000183105469,41.86000061035156,42.5,42.218929290771484,16755300
+2023-11-03,42.86000061035156,43.41999816894531,42.81999969482422,43.18000030517578,42.894432067871094,19005500
+2023-11-06,43.13999938964844,43.2599983215332,42.20000076293945,42.459999084472656,42.17919158935547,18680900
+2023-11-07,42.45000076293945,42.459999084472656,41.970001220703125,42.040000915527344,41.76197052001953,19771400
+2023-11-08,41.86000061035156,42.040000915527344,41.290000915527344,41.52000045776367,41.24541091918945,18889200
+2023-11-09,41.65999984741211,41.77000045776367,40.77000045776367,40.880001068115234,40.609642028808594,25986900
+2023-11-10,41.08000183105469,41.959999084472656,41.04999923706055,41.90999984741211,41.63283157348633,20077400
+2023-11-13,41.68000030517578,41.83000183105469,41.279998779296875,41.4900016784668,41.21561050415039,14212500
+2023-11-14,42.29999923706055,42.5,41.77000045776367,41.869998931884766,41.59309387207031,22518400
+2023-11-15,41.880001068115234,42.650001525878906,41.880001068115234,42.529998779296875,42.24872970581055,17121500
+2023-11-16,42.779998779296875,43.06999969482422,41.869998931884766,42.40999984741211,42.12952423095703,18367800
+2023-11-17,42.65999984741211,42.970001220703125,42.33000183105469,42.41999816894531,42.13945770263672,13386000
+2023-11-20,42.279998779296875,43.13999938964844,42.16999816894531,42.939998626708984,42.6560173034668,14453300
+2023-11-21,43.0,43.040000915527344,42.34000015258789,42.599998474121094,42.318267822265625,11721800
+2023-11-22,42.720001220703125,42.93000030517578,42.400001525878906,42.47999954223633,42.19906234741211,12855100
+2023-11-24,42.54999923706055,42.72999954223633,42.400001525878906,42.58000183105469,42.29840087890625,5860000
+2023-11-27,42.369998931884766,42.5099983215332,41.810001373291016,42.09000015258789,41.811641693115234,19310500
+2023-11-28,42.0,42.099998474121094,41.790000915527344,41.869998931884766,41.59309387207031,14512300
+2023-11-29,41.970001220703125,42.06999969482422,41.40999984741211,41.630001068115234,41.35468292236328,13275100
+2023-11-30,41.779998779296875,41.939998626708984,41.439998626708984,41.88999938964844,41.61296081542969,23641400
+2023-12-01,42.25,42.52000045776367,41.810001373291016,42.209999084472656,41.93084716796875,16970500
+2023-12-04,42.25,43.41999816894531,42.16999816894531,43.08000183105469,42.79509353637695,22757400
+2023-12-05,42.93000030517578,43.0,40.689998626708984,41.61000061035156,41.334815979003906,29023100
+2023-12-06,41.77000045776367,42.06999969482422,41.290000915527344,41.689998626708984,41.414283752441406,16619700
+2023-12-07,41.9900016784668,42.689998626708984,41.779998779296875,42.16999816894531,41.891109466552734,19522300
+2023-12-08,41.70000076293945,42.2400016784668,41.65999984741211,42.099998474121094,41.821571350097656,20117100
+2023-12-11,42.7400016784668,43.0099983215332,42.13999938964844,42.65999984741211,42.377872467041016,19952500
+2023-12-12,43.040000915527344,43.13999938964844,42.15999984741211,42.66999816894531,42.38780212402344,17533500
+2023-12-13,42.72999954223633,43.720001220703125,42.2400016784668,43.66999816894531,43.38119125366211,18654900
+2023-12-14,44.060001373291016,45.0,43.93000030517578,44.63999938964844,44.34477615356445,29794800
+2023-12-15,44.61000061035156,44.81999969482422,43.95000076293945,44.47999954223633,44.18583297729492,57848900
+2023-12-18,44.560001373291016,44.880001068115234,44.31999969482422,44.70000076293945,44.404380798339844,17896000
+2023-12-19,44.790000915527344,44.90999984741211,44.5,44.70000076293945,44.404380798339844,16417600
+2023-12-20,44.619998931884766,44.91999816894531,44.20000076293945,44.20000076293945,43.90768814086914,16281100
+2023-12-21,44.220001220703125,44.40999984741211,43.380001068115234,44.02000045776367,43.728878021240234,18079500
+2023-12-22,44.130001068115234,44.619998931884766,43.810001373291016,44.0,43.709007263183594,11893900
+2023-12-26,44.0,44.06999969482422,43.5,43.93000030517578,43.63947296142578,9624300
+2023-12-27,43.900001525878906,44.16999816894531,43.709999084472656,43.9900016784668,43.69907760620117,9253800
+2023-12-28,43.970001220703125,44.40999984741211,43.88999938964844,44.119998931884766,43.82821273803711,9023400
+2023-12-29,44.09000015258789,44.13999938964844,43.560001373291016,43.849998474121094,43.55999755859375,13694900
+2024-01-02,43.560001373291016,44.040000915527344,43.2599983215332,43.66999816894531,43.66999816894531,16514500
+2024-01-03,43.68000030517578,43.880001068115234,43.220001220703125,43.310001373291016,43.310001373291016,15442700
+2024-01-04,43.27000045776367,43.349998474121094,42.4900016784668,42.630001068115234,42.630001068115234,19595600
+2024-01-05,42.779998779296875,43.310001373291016,42.72999954223633,43.040000915527344,43.040000915527344,12647500
+2024-01-08,43.040000915527344,43.81999969482422,42.93000030517578,43.72999954223633,43.72999954223633,16124400
+2024-01-09,43.20000076293945,43.43000030517578,42.79999923706055,43.279998779296875,43.279998779296875,14842100
+2024-01-10,43.29999923706055,43.560001373291016,42.97999954223633,43.47999954223633,43.47999954223633,12187000
+2024-01-11,43.58000183105469,43.68000030517578,42.83000183105469,43.27000045776367,43.27000045776367,12706400
+2024-01-12,43.41999816894531,43.41999816894531,42.86000061035156,42.9900016784668,42.9900016784668,12742400
+2024-01-16,42.959999084472656,43.22999954223633,42.7400016784668,43.09000015258789,43.09000015258789,17183200
+2024-01-17,42.81999969482422,43.05500030517578,42.1349983215332,42.349998474121094,42.349998474121094,18567889
diff --git a/datasets/stock/raw/COST_stock_prices.csv b/datasets/stock/raw/COST_stock_prices.csv
new file mode 100644
index 00000000..dc97ba5c
--- /dev/null
+++ b/datasets/stock/raw/COST_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,115.61000061035156,116.11000061035156,114.83999633789062,114.93000030517578,92.59988403320312,2110800
+2014-01-22,115.01000213623047,115.16000366210938,113.69000244140625,113.75,91.64913940429688,2501600
+2014-01-23,113.5,113.52999877929688,112.4000015258789,112.80000305175781,90.88372039794922,2162300
+2014-01-24,112.69000244140625,112.87000274658203,111.91999816894531,112.12999725341797,90.34391021728516,3183100
+2014-01-27,112.55999755859375,113.7300033569336,112.02999877929688,113.08000183105469,91.10929870605469,3784900
+2014-01-28,113.52999877929688,114.76000213623047,113.44000244140625,114.37999725341797,92.15675354003906,2362100
+2014-01-29,114.05000305175781,114.19000244140625,112.11000061035156,112.2300033569336,90.4244613647461,2356000
+2014-01-30,112.75,113.48999786376953,112.08999633789062,112.7300033569336,90.82731628417969,1625800
+2014-01-31,111.29000091552734,113.27999877929688,111.12999725341797,112.36000061035156,90.52921295166016,2143600
+2014-02-03,112.95999908447266,113.0,110.05000305175781,110.18000030517578,88.77276611328125,3111900
+2014-02-04,110.7300033569336,111.33000183105469,109.5,110.88999938964844,89.34484100341797,2529600
+2014-02-05,110.22000122070312,110.80000305175781,109.80000305175781,110.51000213623047,89.03866577148438,2374200
+2014-02-06,113.01000213623047,114.58000183105469,113.0,114.26000213623047,92.06005859375,3738900
+2014-02-07,114.08000183105469,114.61000061035156,113.37999725341797,114.04000091552734,91.88282012939453,2194100
+2014-02-10,114.04000091552734,114.0999984741211,112.58000183105469,113.8499984741211,91.72972106933594,1871700
+2014-02-11,113.91000366210938,115.1500015258789,113.5,114.98999786376953,92.64822387695312,1768900
+2014-02-12,114.87999725341797,115.43000030517578,114.30000305175781,114.80999755859375,92.75323486328125,1737700
+2014-02-13,114.13999938964844,115.93000030517578,114.13999938964844,115.80999755859375,93.5611343383789,1583300
+2014-02-14,115.16000366210938,116.48999786376953,114.5,116.0999984741211,93.7953872680664,1517900
+2014-02-18,116.30000305175781,116.41000366210938,114.91999816894531,115.36000061035156,93.19758605957031,2056500
+2014-02-19,115.11000061035156,115.30000305175781,114.2699966430664,114.91000366210938,92.83403015136719,1802600
+2014-02-20,114.56999969482422,115.55000305175781,113.87999725341797,115.05999755859375,92.95521545410156,1837100
+2014-02-21,115.4000015258789,115.48999786376953,112.91999816894531,113.19000244140625,91.44447326660156,3654300
+2014-02-24,113.45999908447266,114.80999755859375,113.19999694824219,113.94000244140625,92.05038452148438,2281900
+2014-02-25,114.0,115.88999938964844,114.0,115.45999908447266,93.27837371826172,1920800
+2014-02-26,115.5,116.83000183105469,115.37000274658203,115.87999725341797,93.61768341064453,1924500
+2014-02-27,116.02999877929688,116.41999816894531,115.27999877929688,116.22000122070312,93.892333984375,1374400
+2014-02-28,116.5,117.47000122070312,115.88999938964844,116.80000305175781,94.3609390258789,2103000
+2014-03-03,116.22000122070312,117.06999969482422,115.11000061035156,115.75,93.51266479492188,1667000
+2014-03-04,116.61000061035156,116.91000366210938,115.8499984741211,116.6500015258789,94.23973083496094,1808300
+2014-03-05,116.56999969482422,116.94999694824219,115.80999755859375,116.47000122070312,94.09432983398438,2305700
+2014-03-06,113.1500015258789,114.63999938964844,112.2699966430664,113.26000213623047,91.50101470947266,8921900
+2014-03-07,113.80000305175781,114.01000213623047,113.13999938964844,113.5,91.69490814208984,2905600
+2014-03-10,113.20999908447266,114.58999633789062,113.0,114.58999633789062,92.57549285888672,2319100
+2014-03-11,114.55999755859375,114.75,113.91999816894531,114.70999908447266,92.67243957519531,2201800
+2014-03-12,114.38999938964844,115.62000274658203,114.25,115.20999908447266,93.07640075683594,2173400
+2014-03-13,115.66000366210938,115.79000091552734,114.19000244140625,114.41000366210938,92.43008422851562,2519600
+2014-03-14,114.94999694824219,114.94999694824219,113.33000183105469,113.44999694824219,91.65453338623047,2290000
+2014-03-17,114.13999938964844,114.45999908447266,113.38999938964844,113.45999908447266,91.66260528564453,2189200
+2014-03-18,113.9000015258789,114.12000274658203,113.0199966430664,113.8499984741211,91.97766876220703,2501000
+2014-03-19,113.54000091552734,114.25,112.45999908447266,112.8499984741211,91.1697769165039,1635600
+2014-03-20,112.55999755859375,113.22000122070312,112.12999725341797,113.16000366210938,91.42021942138672,1408200
+2014-03-21,114.41000366210938,114.58000183105469,113.30000305175781,113.83000183105469,91.96150970458984,4442300
+2014-03-24,113.98999786376953,114.0,112.88999938964844,113.37000274658203,91.5898666381836,2501700
+2014-03-25,113.81999969482422,114.45999908447266,113.79000091552734,113.93000030517578,92.04230499267578,2199400
+2014-03-26,114.27999877929688,114.47000122070312,112.45999908447266,112.48999786376953,90.87895202636719,1905900
+2014-03-27,112.5,112.94000244140625,111.81999969482422,112.02999877929688,90.5073013305664,2039500
+2014-03-28,112.3499984741211,112.79000091552734,111.1500015258789,111.66000366210938,90.20842742919922,2795500
+2014-03-31,111.94000244140625,112.27999877929688,111.56999969482422,111.68000030517578,90.22457122802734,2119500
+2014-04-01,112.20999908447266,112.55000305175781,111.51000213623047,111.86000061035156,90.3699722290039,2566200
+2014-04-02,111.9000015258789,112.01000213623047,110.94000244140625,111.55000305175781,90.1195297241211,3296800
+2014-04-03,111.73999786376953,112.1500015258789,111.27999877929688,111.69999694824219,90.24070739746094,2328900
+2014-04-04,111.94999694824219,112.0,110.62999725341797,110.6500015258789,89.3924331665039,2716200
+2014-04-07,110.7300033569336,111.12999725341797,110.36000061035156,110.79000091552734,89.50554656982422,3119400
+2014-04-08,110.55999755859375,112.73999786376953,110.37999725341797,112.66000366210938,91.01628112792969,3863900
+2014-04-09,112.72000122070312,113.13999938964844,112.11000061035156,113.05000305175781,91.33135223388672,2899600
+2014-04-10,114.12000274658203,114.44000244140625,111.94000244140625,112.08000183105469,90.5477294921875,3305100
+2014-04-11,111.44000244140625,112.77999877929688,111.4000015258789,112.08000183105469,90.5477294921875,3097800
+2014-04-14,112.48999786376953,113.0,111.52999877929688,112.55999755859375,90.93550872802734,2519000
+2014-04-15,112.58000183105469,112.95999908447266,111.44999694824219,112.05999755859375,90.53156280517578,2123700
+2014-04-16,112.80000305175781,113.63999938964844,112.2699966430664,113.48999786376953,91.68682861328125,2455000
+2014-04-17,113.5199966430664,114.02999877929688,113.12000274658203,113.5,91.69490814208984,1659000
+2014-04-21,113.51000213623047,114.0999984741211,113.4000015258789,114.0999984741211,92.1796646118164,1826800
+2014-04-22,114.0,114.2300033569336,113.51000213623047,113.55999755859375,91.74337768554688,2315100
+2014-04-23,113.4800033569336,114.98999786376953,113.33000183105469,114.79000091552734,92.73707580566406,1991200
+2014-04-24,114.9000015258789,115.30999755859375,114.13999938964844,115.02999877929688,92.93096923828125,1939300
+2014-04-25,114.8499984741211,115.30000305175781,114.19999694824219,115.01000213623047,92.91481018066406,1721200
+2014-04-28,115.0999984741211,116.61000061035156,115.0999984741211,115.58999633789062,93.38338470458984,3018800
+2014-04-29,115.37999725341797,115.94999694824219,115.16000366210938,115.4000015258789,93.22986602783203,1580300
+2014-04-30,115.04000091552734,115.76000213623047,114.76000213623047,115.68000030517578,93.45610809326172,1633800
+2014-05-01,115.68000030517578,116.0,114.94000244140625,115.55999755859375,93.3591537475586,1168000
+2014-05-02,116.13999938964844,116.13999938964844,115.05999755859375,115.1500015258789,93.02790069580078,1321100
+2014-05-05,115.05999755859375,115.05999755859375,113.93000030517578,114.48999786376953,92.49470520019531,1398000
+2014-05-06,114.27999877929688,114.48999786376953,112.7699966430664,112.83000183105469,91.15361022949219,1945300
+2014-05-07,112.83000183105469,113.08999633789062,111.61000061035156,111.9800033569336,90.46690368652344,2950600
+2014-05-08,113.08000183105469,114.81999969482422,112.97000122070312,114.7300033569336,92.68860626220703,2556900
+2014-05-09,114.55000305175781,115.66999816894531,114.30000305175781,115.38999938964844,93.2218017578125,1954600
+2014-05-12,115.77999877929688,116.91000366210938,115.58000183105469,116.51000213623047,94.12666320800781,1940500
+2014-05-13,116.31999969482422,116.5999984741211,116.08000183105469,116.29000091552734,93.94890594482422,1229400
+2014-05-14,115.7300033569336,116.0999984741211,114.86000061035156,115.12999725341797,93.29656219482422,1255300
+2014-05-15,114.76000213623047,114.80000305175781,113.62000274658203,114.3499984741211,92.66448211669922,1883200
+2014-05-16,114.58000183105469,115.81999969482422,114.36000061035156,115.61000061035156,93.68553161621094,2145300
+2014-05-19,115.08999633789062,116.55000305175781,114.87000274658203,116.37000274658203,94.30142974853516,2212800
+2014-05-20,115.79000091552734,116.11000061035156,114.9800033569336,115.12999725341797,93.29656219482422,2126900
+2014-05-21,115.0999984741211,115.31999969482422,114.16000366210938,114.5199966430664,92.80225372314453,1712700
+2014-05-22,114.52999877929688,115.0,114.4000015258789,114.7300033569336,92.97244262695312,1059900
+2014-05-23,115.06999969482422,115.1500015258789,114.51000213623047,114.94000244140625,93.14259338378906,1100300
+2014-05-27,115.0,115.22000122070312,113.62000274658203,113.87000274658203,92.2755355834961,2583900
+2014-05-28,114.0,114.94999694824219,113.95999908447266,114.23999786376953,92.57534790039062,2388800
+2014-05-29,114.58000183105469,115.19000244140625,113.51000213623047,114.13999938964844,92.49431610107422,2976700
+2014-05-30,114.61000061035156,116.08999633789062,114.01000213623047,116.0199966430664,94.01779174804688,2622400
+2014-06-02,115.83999633789062,116.13999938964844,115.54000091552734,115.68000030517578,93.74226379394531,1082100
+2014-06-03,115.47000122070312,116.0,115.2699966430664,115.51000213623047,93.60450744628906,1127400
+2014-06-04,115.29000091552734,116.48999786376953,115.2699966430664,116.30999755859375,94.25276947021484,1293000
+2014-06-05,117.0,117.94000244140625,116.72000122070312,117.75,95.41968536376953,2614300
+2014-06-06,117.69000244140625,118.23999786376953,117.58000183105469,118.2300033569336,95.80867767333984,1664800
+2014-06-09,118.20999908447266,118.8499984741211,117.47000122070312,117.77999877929688,95.44402313232422,1623100
+2014-06-10,117.37000274658203,117.7300033569336,116.9000015258789,117.0999984741211,94.89297485351562,1089100
+2014-06-11,116.45999908447266,116.94000244140625,115.9800033569336,116.23999786376953,94.196044921875,1117100
+2014-06-12,116.12999725341797,116.43000030517578,115.06999969482422,115.44000244140625,93.54777526855469,1423400
+2014-06-13,115.69999694824219,115.69999694824219,114.66999816894531,115.30000305175781,93.43431854248047,1230000
+2014-06-16,115.31999969482422,115.45999908447266,114.94999694824219,115.43000030517578,93.53968811035156,1503100
+2014-06-17,115.4000015258789,115.79000091552734,115.13999938964844,115.44999694824219,93.55589294433594,1505800
+2014-06-18,115.66000366210938,116.33999633789062,115.06999969482422,116.2699966430664,94.22039031982422,2113100
+2014-06-19,116.56999969482422,116.58000183105469,115.77999877929688,116.26000213623047,94.21227264404297,1635800
+2014-06-20,116.6500015258789,116.6500015258789,115.08999633789062,115.36000061035156,93.48297119140625,2958000
+2014-06-23,115.19999694824219,115.31999969482422,114.51000213623047,115.22000122070312,93.36951446533203,1501600
+2014-06-24,115.52999877929688,116.51000213623047,115.08000183105469,116.30999755859375,94.25276947021484,1906600
+2014-06-25,116.0,116.44999694824219,115.68000030517578,116.2699966430664,94.22039031982422,1188700
+2014-06-26,116.23999786376953,116.5,115.27999877929688,115.63999938964844,93.70986938476562,1252100
+2014-06-27,115.62999725341797,115.75,115.01000213623047,115.48999786376953,93.58829498291016,2477300
+2014-06-30,115.62000274658203,116.08999633789062,115.0999984741211,115.16000366210938,93.32088470458984,1386600
+2014-07-01,115.54000091552734,115.69999694824219,114.9000015258789,115.44000244140625,93.54777526855469,1501700
+2014-07-02,115.25,115.91000366210938,115.25,115.75,93.79900360107422,1122200
+2014-07-03,115.86000061035156,116.58999633789062,115.80000305175781,116.3499984741211,94.28520965576172,976000
+2014-07-07,116.33000183105469,116.48999786376953,115.87999725341797,116.31999969482422,94.26089477539062,1576900
+2014-07-08,116.44999694824219,117.6500015258789,116.11000061035156,117.45999908447266,95.18470001220703,2584200
+2014-07-09,117.20999908447266,117.98999786376953,117.11000061035156,117.91999816894531,95.84713745117188,2328100
+2014-07-10,117.5,118.63999938964844,117.5,118.08000183105469,95.97721862792969,2266400
+2014-07-11,118.12999725341797,118.25,117.08999633789062,118.01000213623047,95.92029571533203,1684700
+2014-07-14,118.20999908447266,118.48999786376953,117.30000305175781,117.36000061035156,95.3919906616211,1695500
+2014-07-15,118.16000366210938,118.25,117.18000030517578,117.81999969482422,95.7658462524414,2634200
+2014-07-16,118.08999633789062,118.44000244140625,117.66000366210938,117.8499984741211,95.79025268554688,1531200
+2014-07-17,117.3499984741211,117.54000091552734,116.58000183105469,116.79000091552734,94.92864990234375,1433300
+2014-07-18,117.31999969482422,117.80000305175781,116.61000061035156,117.73999786376953,95.70084381103516,2148600
+2014-07-21,117.43000030517578,117.91000366210938,116.86000061035156,117.04000091552734,95.13188171386719,1334400
+2014-07-22,117.27999877929688,118.04000091552734,117.0999984741211,117.55000305175781,95.54641723632812,1769000
+2014-07-23,117.41000366210938,117.76000213623047,117.2699966430664,117.58999633789062,95.57889556884766,1155200
+2014-07-24,117.5,118.27999877929688,117.45999908447266,118.13999938964844,96.02593231201172,1347700
+2014-07-25,117.95999908447266,118.02999877929688,117.06999969482422,117.55000305175781,95.54641723632812,1543700
+2014-07-28,117.44000244140625,117.66000366210938,116.80999755859375,117.12000274658203,95.1968994140625,1402600
+2014-07-29,118.93000030517578,119.5999984741211,118.52999877929688,118.9000015258789,96.6436767578125,2544900
+2014-07-30,118.79000091552734,119.06999969482422,117.44000244140625,118.18000030517578,96.05848693847656,2024900
+2014-07-31,117.54000091552734,118.33999633789062,117.27999877929688,117.54000091552734,95.53828430175781,2476800
+2014-08-01,117.80000305175781,118.33000183105469,117.45999908447266,117.87999725341797,95.81463623046875,2089500
+2014-08-04,117.55000305175781,118.37999725341797,117.11000061035156,118.1500015258789,96.03408813476562,1683800
+2014-08-05,117.5,118.19999694824219,117.29000091552734,118.05000305175781,95.95282745361328,1798600
+2014-08-06,117.94999694824219,119.97000122070312,117.80000305175781,119.58999633789062,97.20455932617188,2859800
+2014-08-07,118.22000122070312,119.0,117.47000122070312,117.80000305175781,95.74960327148438,2698200
+2014-08-08,117.95999908447266,119.4000015258789,117.80999755859375,119.16000366210938,96.85504150390625,2319900
+2014-08-11,119.4000015258789,119.51000213623047,118.69999694824219,119.18000030517578,96.87129974365234,1227600
+2014-08-12,118.7699966430664,119.2699966430664,118.55000305175781,119.01000213623047,96.73311614990234,1082100
+2014-08-13,119.0,119.0999984741211,118.25,118.63999938964844,96.43235778808594,1449700
+2014-08-14,118.51000213623047,119.2699966430664,118.30999755859375,119.26000213623047,96.93632507324219,1067900
+2014-08-15,119.91000366210938,119.94999694824219,117.77999877929688,118.56999969482422,96.37548828125,2019900
+2014-08-18,119.0,119.68000030517578,118.94999694824219,119.45999908447266,97.0988998413086,1232900
+2014-08-19,119.37999725341797,120.75,119.23999786376953,120.61000061035156,98.03361511230469,1708900
+2014-08-20,120.44999694824219,121.2300033569336,120.08999633789062,120.91000366210938,98.27745819091797,1287200
+2014-08-21,120.79000091552734,121.87999725341797,120.72000122070312,121.62000274658203,98.85457611083984,1544300
+2014-08-22,121.9000015258789,122.05999755859375,121.1500015258789,121.29000091552734,98.58631134033203,1401400
+2014-08-25,121.79000091552734,122.0,121.12000274658203,121.38999938964844,98.6676254272461,1097300
+2014-08-26,121.43000030517578,121.58999633789062,120.86000061035156,121.08999633789062,98.42377471923828,1385400
+2014-08-27,121.58000183105469,121.58000183105469,120.83000183105469,121.23999786376953,98.54568481445312,1028200
+2014-08-28,121.01000213623047,121.25,120.69999694824219,120.97000122070312,98.32622528076172,799400
+2014-08-29,121.68000030517578,121.68000030517578,120.58000183105469,121.08000183105469,98.41561126708984,1047300
+2014-09-02,121.0,121.62999725341797,120.9000015258789,121.55999755859375,98.8057861328125,1469900
+2014-09-03,121.69999694824219,121.94000244140625,121.11000061035156,121.3499984741211,98.63513946533203,1901000
+2014-09-04,123.0,125.16999816894531,122.55999755859375,125.1500015258789,101.72378540039062,4440300
+2014-09-05,125.04000091552734,127.02999877929688,124.70999908447266,127.01000213623047,103.23564910888672,2910600
+2014-09-08,127.05000305175781,127.31999969482422,126.26000213623047,126.5999984741211,102.90238952636719,2057400
+2014-09-09,126.13999938964844,126.48999786376953,125.73999786376953,126.11000061035156,102.50409698486328,1500500
+2014-09-10,126.30999755859375,126.48999786376953,125.87000274658203,126.16999816894531,102.5528793334961,1014900
+2014-09-11,126.16000366210938,126.52999877929688,125.63999938964844,125.94000244140625,102.36592102050781,1511200
+2014-09-12,126.25,126.25,125.0199966430664,125.37000274658203,101.90262603759766,1598300
+2014-09-15,125.56999969482422,126.52999877929688,125.44999694824219,125.70999908447266,102.17897033691406,1615300
+2014-09-16,125.5999984741211,126.79000091552734,125.5199966430664,126.43000030517578,102.76421356201172,1684400
+2014-09-17,126.02999877929688,126.55999755859375,125.66999816894531,126.01000213623047,102.42280578613281,1594000
+2014-09-18,126.20999908447266,126.80000305175781,125.95999908447266,126.4800033569336,102.80484008789062,1401500
+2014-09-19,127.29000091552734,127.29000091552734,126.47000122070312,126.5,102.82112121582031,3018500
+2014-09-22,126.37000274658203,126.5,125.58000183105469,125.83000183105469,102.27651977539062,1453700
+2014-09-23,125.95999908447266,125.98999786376953,125.20999908447266,125.51000213623047,102.01644134521484,1563100
+2014-09-24,126.08999633789062,127.77999877929688,125.58000183105469,127.62000274658203,103.73147583007812,2076300
+2014-09-25,127.44999694824219,127.55000305175781,125.5999984741211,125.66000366210938,102.13834381103516,1819900
+2014-09-26,125.41000366210938,125.66999816894531,124.37999725341797,125.54000091552734,102.04080963134766,2045300
+2014-09-29,125.02999877929688,125.5999984741211,124.77999877929688,125.31999969482422,101.86197662353516,1171000
+2014-09-30,124.86000061035156,125.5999984741211,124.7699966430664,125.31999969482422,101.86197662353516,1665300
+2014-10-01,125.25,125.68000030517578,124.44999694824219,124.76000213623047,101.40681457519531,1408700
+2014-10-02,124.98999786376953,126.20999908447266,124.81999969482422,125.79000091552734,102.24398803710938,1545800
+2014-10-03,126.19999694824219,127.6500015258789,126.01000213623047,127.08999633789062,103.30064392089844,1770300
+2014-10-06,127.55999755859375,127.66999816894531,125.93000030517578,126.20999908447266,102.58538818359375,1907500
+2014-10-07,125.3499984741211,125.83000183105469,124.75,125.2699966430664,101.82131958007812,2334100
+2014-10-08,128.1999969482422,128.9499969482422,127.16000366210938,128.72999572753906,104.63368225097656,4262500
+2014-10-09,128.22000122070312,130.74000549316406,128.19000244140625,128.41000366210938,104.37357330322266,2962700
+2014-10-10,128.25999450683594,131.41000366210938,128.25999450683594,128.89999389648438,104.7718505859375,3353000
+2014-10-13,128.57000732421875,128.85000610351562,126.88999938964844,126.97000122070312,103.20315551757812,2445200
+2014-10-14,127.5,127.9800033569336,125.2699966430664,126.25,102.617919921875,4003500
+2014-10-15,125.0999984741211,125.69999694824219,123.27999877929688,124.30000305175781,101.03290557861328,3784300
+2014-10-16,122.68000030517578,123.8499984741211,122.05000305175781,122.94999694824219,99.93560028076172,3542900
+2014-10-17,123.7699966430664,125.75,123.18000030517578,124.6500015258789,101.31739044189453,3198900
+2014-10-20,124.83000183105469,128.8699951171875,124.6500015258789,128.4199981689453,104.38169860839844,3499800
+2014-10-21,128.94000244140625,130.64999389648438,128.1699981689453,130.27999877929688,105.89354705810547,2105600
+2014-10-22,130.55999755859375,131.58999633789062,130.32000732421875,130.5399932861328,106.1048583984375,1880000
+2014-10-23,131.02999877929688,131.47999572753906,130.35000610351562,130.58999633789062,106.14551544189453,1763600
+2014-10-24,128.5800018310547,130.5399932861328,128.55999755859375,130.44000244140625,106.02359771728516,2490300
+2014-10-27,129.24000549316406,131.25999450683594,129.24000549316406,130.9199981689453,106.41375732421875,1629600
+2014-10-28,130.97000122070312,131.5,130.16000366210938,131.05999755859375,106.52753448486328,1439700
+2014-10-29,131.2899932861328,132.0,130.92999267578125,131.92999267578125,107.23468780517578,1705800
+2014-10-30,131.5,133.30999755859375,131.3300018310547,133.0,108.1043930053711,1302100
+2014-10-31,134.4499969482422,134.5,132.7100067138672,133.3699951171875,108.4051284790039,2373900
+2014-11-03,133.82000732421875,134.2899932861328,133.3699951171875,134.27000427246094,109.13668060302734,1947000
+2014-11-04,134.61000061035156,136.72000122070312,133.99000549316406,136.5500030517578,110.98990631103516,2802500
+2014-11-05,137.49000549316406,137.80999755859375,136.02999877929688,136.5,110.94924926757812,2116800
+2014-11-06,137.38999938964844,137.6699981689453,136.60000610351562,137.08999633789062,111.42880249023438,1685900
+2014-11-07,137.0500030517578,137.91000366210938,136.52000427246094,137.7100067138672,111.9327621459961,1589400
+2014-11-10,137.85000610351562,137.88999938964844,135.97999572753906,137.69000244140625,111.91648864746094,1958000
+2014-11-11,137.77999877929688,137.9499969482422,136.66000366210938,137.0500030517578,111.39627075195312,1495500
+2014-11-12,136.6999969482422,137.35000610351562,136.14999389648438,136.89999389648438,111.56333923339844,1910200
+2014-11-13,137.63999938964844,138.75999450683594,137.33999633789062,138.7100067138672,113.03838348388672,2235900
+2014-11-14,138.92999267578125,138.92999267578125,138.07000732421875,138.47999572753906,112.85092163085938,1598600
+2014-11-17,137.2100067138672,138.5,137.2100067138672,138.47000122070312,112.84278869628906,1228100
+2014-11-18,138.47999572753906,139.33999633789062,138.0399932861328,139.2100067138672,113.44586181640625,1574600
+2014-11-19,139.08999633789062,140.13999938964844,139.08999633789062,140.00999450683594,114.09776306152344,1362600
+2014-11-20,139.05999755859375,140.00999450683594,139.02000427246094,139.25,113.4784164428711,1518300
+2014-11-21,140.8000030517578,140.8300018310547,139.22999572753906,139.72000122070312,113.86146545410156,1849200
+2014-11-24,139.3300018310547,139.99000549316406,139.19000244140625,139.8000030517578,113.92665100097656,1645800
+2014-11-25,140.10000610351562,140.35000610351562,138.74000549316406,138.8699951171875,113.16874694824219,1865800
+2014-11-26,139.5,140.8800048828125,139.0399932861328,139.75,113.88589477539062,1631900
+2014-11-28,141.3000030517578,142.97000122070312,140.30999755859375,142.1199951171875,115.8172836303711,1442600
+2014-12-01,143.32000732421875,143.32000732421875,141.27000427246094,141.97999572753906,115.70319366455078,1952100
+2014-12-02,142.42999267578125,143.35000610351562,141.75999450683594,143.05999755859375,116.58328247070312,1765400
+2014-12-03,142.97999572753906,143.3000030517578,141.97999572753906,142.69000244140625,116.28177642822266,1793900
+2014-12-04,143.49000549316406,143.49000549316406,142.02000427246094,143.02000427246094,116.55070495605469,1315900
+2014-12-05,143.17999267578125,143.30999755859375,141.9600067138672,143.25,116.73814392089844,1198000
+2014-12-08,143.0500030517578,143.0500030517578,141.9499969482422,142.3300018310547,115.98838806152344,1945100
+2014-12-09,142.1300048828125,143.1300048828125,140.8800048828125,143.0399932861328,116.56697082519531,2090300
+2014-12-10,144.94000244140625,146.82000732421875,139.39999389648438,140.25,114.29334259033203,4910300
+2014-12-11,141.08999633789062,142.67999267578125,140.6699981689453,141.41000366210938,115.23870849609375,2401300
+2014-12-12,139.99000549316406,141.36000061035156,137.8300018310547,137.8800048828125,112.36197662353516,3663400
+2014-12-15,138.64999389648438,139.5,137.05999755859375,138.19000244140625,112.61461639404297,2451200
+2014-12-16,138.52999877929688,139.3000030517578,136.5500030517578,137.30999755859375,111.8974838256836,2470100
+2014-12-17,137.30999755859375,139.6199951171875,136.77999877929688,139.3300018310547,113.54364013671875,2428500
+2014-12-18,140.17999267578125,141.55999755859375,139.2899932861328,141.55999755859375,115.36090850830078,2903400
+2014-12-19,141.5,142.5,141.3300018310547,141.77000427246094,115.53205108642578,4030000
+2014-12-22,142.33999633789062,143.27000427246094,141.85000610351562,143.2100067138672,116.70553588867188,1776900
+2014-12-23,144.52999877929688,144.97000122070312,143.6699981689453,144.14999389648438,117.4715576171875,1459700
+2014-12-24,144.55999755859375,144.8699951171875,143.60000610351562,143.64999389648438,117.0640869140625,738700
+2014-12-26,143.61000061035156,143.8699951171875,143.0800018310547,143.44000244140625,116.89300537109375,1233100
+2014-12-29,143.35000610351562,143.85000610351562,142.74000549316406,143.33999633789062,116.81147003173828,1356400
+2014-12-30,143.0,144.08999633789062,143.0,143.49000549316406,116.93370056152344,1158800
+2014-12-31,143.49000549316406,144.1300048828125,141.69000244140625,141.75,115.5157470703125,1477900
+2015-01-02,141.8699951171875,143.14999389648438,140.80999755859375,141.61000061035156,115.40166473388672,1471000
+2015-01-05,141.69000244140625,142.16000366210938,139.8000030517578,140.0,114.08961486816406,1748500
+2015-01-06,140.61000061035156,142.94000244140625,139.85000610351562,141.85000610351562,115.59725189208984,3185200
+2015-01-07,142.60000610351562,144.42999267578125,142.36000061035156,144.32000732421875,117.61009216308594,2171600
+2015-01-08,145.55999755859375,146.10000610351562,144.94000244140625,145.55999755859375,118.62061309814453,2937700
+2015-01-09,144.47999572753906,145.0500030517578,143.22000122070312,143.32000732421875,116.795166015625,1727000
+2015-01-12,143.5800018310547,144.16000366210938,142.1199951171875,142.52000427246094,116.14325714111328,1344800
+2015-01-13,142.1999969482422,144.41000366210938,140.38999938964844,141.08999633789062,114.97789764404297,2198500
+2015-01-14,140.00999450683594,140.2100067138672,138.24000549316406,139.30999755859375,113.5273208618164,2207900
+2015-01-15,139.9499969482422,140.1699981689453,138.6199951171875,139.30999755859375,113.5273208618164,1819600
+2015-01-16,139.0399932861328,139.9600067138672,138.22000122070312,139.72000122070312,113.86146545410156,1784800
+2015-01-20,140.72000122070312,141.27000427246094,138.36000061035156,139.3800048828125,113.58438873291016,1836100
+2015-01-21,138.85000610351562,139.6999969482422,138.3800048828125,139.13999938964844,113.38877868652344,1682000
+2015-01-22,139.5,141.27999877929688,138.38999938964844,141.27000427246094,115.12456512451172,1897500
+2015-01-23,141.58999633789062,142.30999755859375,140.8699951171875,142.0500030517578,115.76023864746094,1696800
+2015-01-26,141.66000366210938,143.0500030517578,141.57000732421875,142.91000366210938,116.4610595703125,1482800
+2015-01-27,142.75,142.8000030517578,140.8699951171875,140.99000549316406,114.8963851928711,1786500
+2015-01-28,141.60000610351562,142.4499969482422,139.55999755859375,139.6199951171875,113.77996063232422,2016300
+2015-01-29,140.16000366210938,140.69000244140625,138.91000366210938,140.63999938964844,114.61116790771484,1873400
+2015-01-30,143.08999633789062,143.8000030517578,141.33999633789062,142.99000549316406,116.5262680053711,5169000
+2015-02-02,144.0,146.22999572753906,140.1300048828125,146.0,118.97915649414062,4797500
+2015-02-03,146.36000061035156,153.88999938964844,144.77000427246094,153.75,125.29487609863281,10302900
+2015-02-04,152.0800018310547,156.85000610351562,152.07000732421875,155.9199981689453,127.0632095336914,11006300
+2015-02-05,149.5,151.10000610351562,147.52000427246094,149.08999633789062,125.52255249023438,6986700
+2015-02-06,149.2100067138672,149.9499969482422,148.16000366210938,148.6999969482422,125.19415283203125,2927400
+2015-02-09,148.6999969482422,149.16000366210938,146.82000732421875,147.5399932861328,124.21752166748047,2740200
+2015-02-10,147.99000549316406,148.47999572753906,147.0,148.22000122070312,124.79002380371094,1703400
+2015-02-11,148.38999938964844,148.47999572753906,146.5500030517578,147.4600067138672,124.44829559326172,2295800
+2015-02-12,148.00999450683594,148.38999938964844,146.86000061035156,147.75999450683594,124.70143127441406,1712200
+2015-02-13,148.22999572753906,148.8000030517578,146.94000244140625,147.10000610351562,124.14447784423828,1926800
+2015-02-17,147.0,147.61000061035156,145.66000366210938,147.52999877929688,124.5073471069336,1541500
+2015-02-18,147.16000366210938,147.47999572753906,146.52999877929688,147.22999572753906,124.2541275024414,1541000
+2015-02-19,146.89999389648438,147.50999450683594,146.4600067138672,146.6699981689453,123.781494140625,1273700
+2015-02-20,146.6699981689453,147.7899932861328,145.89999389648438,147.5399932861328,124.51575469970703,1595600
+2015-02-23,148.0,148.4600067138672,147.02999877929688,148.38999938964844,125.2331314086914,1587300
+2015-02-24,149.3800048828125,149.39999389648438,148.0,148.2100067138672,125.08120727539062,1844200
+2015-02-25,147.6999969482422,148.60000610351562,147.19000244140625,147.47999572753906,124.46514129638672,1602700
+2015-02-26,147.07000732421875,147.61000061035156,146.1999969482422,146.64999389648438,123.7646255493164,1892600
+2015-02-27,147.55999755859375,147.55999755859375,145.8300018310547,146.9600067138672,124.02628326416016,3036200
+2015-03-02,147.32000732421875,148.49000549316406,147.32000732421875,147.94000244140625,124.85336303710938,2108600
+2015-03-03,147.94000244140625,148.13999938964844,146.66000366210938,147.3699951171875,124.3722915649414,1514300
+2015-03-04,147.83999633789062,147.97999572753906,145.77999877929688,147.1699981689453,124.20349884033203,2208600
+2015-03-05,150.77000427246094,151.75,149.0,151.1699981689453,127.57928466796875,4471100
+2015-03-06,149.2899932861328,150.14999389648438,148.1699981689453,149.5399932861328,126.2036361694336,3014900
+2015-03-09,149.7899932861328,150.99000549316406,149.5500030517578,150.67999267578125,127.16571807861328,1727900
+2015-03-10,149.75,150.14999389648438,148.14999389648438,148.16000366210938,125.0390625,2128100
+2015-03-11,148.3300018310547,148.99000549316406,147.33999633789062,147.39999389648438,124.39761352539062,1734300
+2015-03-12,148.3800048828125,149.63999938964844,147.39999389648438,149.44000244140625,126.11927795410156,1564000
+2015-03-13,149.08999633789062,149.91000366210938,148.14999389648438,149.27999877929688,125.9842300415039,1470100
+2015-03-16,149.72000122070312,151.0,149.27999877929688,149.99000549316406,126.58345031738281,2532700
+2015-03-17,149.38999938964844,150.1999969482422,148.42999267578125,150.02999877929688,126.61714935302734,1972500
+2015-03-18,150.0,151.6300048828125,148.25,150.92999267578125,127.37674713134766,2772500
+2015-03-19,151.0,151.5,150.32000732421875,151.30999755859375,127.6974868774414,1862900
+2015-03-20,152.1300048828125,153.14999389648438,151.75,152.58999633789062,128.7777099609375,5859300
+2015-03-23,153.14999389648438,153.55999755859375,152.6999969482422,152.92999267578125,129.06466674804688,1665900
+2015-03-24,152.9499969482422,154.22999572753906,152.88999938964844,153.13999938964844,129.24183654785156,1637000
+2015-03-25,153.5500030517578,153.9600067138672,151.08999633789062,151.08999633789062,127.51177978515625,2266800
+2015-03-26,149.32000732421875,150.77000427246094,149.1699981689453,150.05999755859375,126.6425552368164,1554800
+2015-03-27,150.2100067138672,151.22000122070312,150.02000427246094,150.47000122070312,126.98855590820312,1329900
+2015-03-30,150.91000366210938,152.58999633789062,150.8000030517578,152.3699951171875,128.59202575683594,1463800
+2015-03-31,151.83999633789062,153.0,151.25,151.5,127.85783386230469,1886100
+2015-04-01,151.8300018310547,151.8699951171875,149.6999969482422,150.24000549316406,126.79438781738281,1795000
+2015-04-02,150.47000122070312,152.0,150.36000061035156,151.6300048828125,127.96751403808594,1095300
+2015-04-06,151.3699951171875,152.83999633789062,150.60000610351562,152.5,128.70176696777344,1767600
+2015-04-07,152.52999877929688,152.9499969482422,151.72000122070312,151.77999877929688,128.09413146972656,1391700
+2015-04-08,152.22999572753906,152.6699981689453,151.19000244140625,152.0,128.27976989746094,1483000
+2015-04-09,150.57000732421875,151.0,148.27000427246094,148.80999755859375,125.5875244140625,3401800
+2015-04-10,149.39999389648438,150.02999877929688,148.6199951171875,149.63999938964844,126.28802490234375,1572900
+2015-04-13,149.44000244140625,150.33999633789062,148.92999267578125,149.02000427246094,125.76483154296875,1120200
+2015-04-14,149.0,150.10000610351562,147.72000122070312,149.52000427246094,126.18680572509766,1540800
+2015-04-15,149.5800018310547,150.6699981689453,149.0500030517578,149.07000732421875,125.8069839477539,1404700
+2015-04-16,148.75999450683594,148.89999389648438,146.91000366210938,147.11000061035156,124.15287780761719,2680600
+2015-04-17,146.5800018310547,146.72999572753906,143.10000610351562,144.57000732421875,122.00922393798828,4369300
+2015-04-20,146.64999389648438,147.25,145.75,146.30999755859375,123.477783203125,2881900
+2015-04-21,146.97999572753906,148.0800018310547,146.60000610351562,147.33999633789062,124.34696197509766,1616700
+2015-04-22,147.92999267578125,147.92999267578125,146.27999877929688,146.97999572753906,124.04315185546875,1423500
+2015-04-23,146.60000610351562,147.9499969482422,146.27000427246094,147.3000030517578,124.31317901611328,1351800
+2015-04-24,147.3300018310547,148.39999389648438,146.8699951171875,148.1199951171875,125.0052490234375,1421100
+2015-04-27,148.3000030517578,148.50999450683594,146.86000061035156,146.9600067138672,124.02628326416016,1717000
+2015-04-28,146.88999938964844,147.19000244140625,146.0500030517578,146.61000061035156,123.73090362548828,1302100
+2015-04-29,145.8800048828125,146.25,143.8699951171875,144.4600067138672,122.24993896484375,1719000
+2015-04-30,143.85000610351562,144.89999389648438,142.5399932861328,143.0500030517578,121.05674743652344,2523200
+2015-05-01,143.4600067138672,145.74000549316406,143.22000122070312,145.38999938964844,123.03691864013672,1504700
+2015-05-04,145.38999938964844,146.2100067138672,144.61000061035156,145.75,123.34162139892578,1288800
+2015-05-05,145.1199951171875,145.74000549316406,144.2899932861328,144.5,122.28379821777344,1769600
+2015-05-06,145.35000610351562,145.83999633789062,144.00999450683594,144.77000427246094,122.51226043701172,1737300
+2015-05-07,144.52000427246094,145.61000061035156,144.00999450683594,144.55999755859375,122.33460998535156,2564500
+2015-05-08,146.0,147.55999755859375,145.8000030517578,145.8800048828125,123.45162200927734,1728700
+2015-05-11,145.5399932861328,146.3300018310547,144.1999969482422,144.27000427246094,122.08917999267578,1905800
+2015-05-12,144.0,145.0,143.4199981689453,144.07000732421875,121.91989135742188,1923900
+2015-05-13,143.8800048828125,145.2899932861328,142.72000122070312,143.24000549316406,121.21749877929688,2135900
+2015-05-14,144.1300048828125,144.1300048828125,141.52999877929688,142.60000610351562,120.67594146728516,3023400
+2015-05-15,143.22000122070312,144.9600067138672,142.74000549316406,144.8300018310547,122.5630874633789,2357000
+2015-05-18,144.74000549316406,145.2899932861328,144.0500030517578,145.05999755859375,122.7577133178711,1451700
+2015-05-19,144.80999755859375,145.5,144.30999755859375,144.74000549316406,122.48688507080078,1332700
+2015-05-20,145.05999755859375,145.05999755859375,143.25999450683594,143.49000549316406,121.42910766601562,1640900
+2015-05-21,143.3699951171875,144.58999633789062,142.85000610351562,143.94000244140625,121.80992126464844,1539400
+2015-05-22,143.89999389648438,144.75999450683594,143.39999389648438,143.67999267578125,121.58988189697266,1189500
+2015-05-26,144.0800018310547,144.41000366210938,143.0800018310547,143.25,121.22599792480469,2477400
+2015-05-27,143.6300048828125,145.63999938964844,143.11000061035156,145.4199981689453,123.06233978271484,2954100
+2015-05-28,144.32000732421875,145.97000122070312,143.16000366210938,144.25999450683594,122.08072662353516,3206200
+2015-05-29,143.77999877929688,143.9499969482422,141.77000427246094,142.58999633789062,120.66744995117188,3027100
+2015-06-01,143.0500030517578,143.25,141.89999389648438,142.38999938964844,120.49822998046875,2182700
+2015-06-02,141.97000122070312,142.6699981689453,140.88999938964844,141.39999389648438,119.66039276123047,1963500
+2015-06-03,141.6699981689453,142.50999450683594,141.17999267578125,142.1300048828125,120.27823638916016,1858200
+2015-06-04,141.3699951171875,142.5,140.3300018310547,140.64999389648438,119.02570343017578,2898600
+2015-06-05,140.74000549316406,140.80999755859375,138.74000549316406,138.77999877929688,117.44324493408203,3203200
+2015-06-08,138.91000366210938,138.91000366210938,138.02000427246094,138.0500030517578,116.82546997070312,1879700
+2015-06-09,137.9199981689453,138.75999450683594,137.80999755859375,138.0399932861328,116.81702423095703,2039100
+2015-06-10,138.32000732421875,139.94000244140625,138.25999450683594,139.42999267578125,117.9932861328125,1725600
+2015-06-11,139.63999938964844,140.47000122070312,139.19000244140625,139.32000732421875,117.90022277832031,1342300
+2015-06-12,139.05999755859375,139.3000030517578,138.50999450683594,138.77999877929688,117.44324493408203,1290700
+2015-06-15,137.94000244140625,138.32000732421875,137.14999389648438,137.22999572753906,116.13152313232422,1939500
+2015-06-16,137.1999969482422,138.24000549316406,137.14999389648438,137.97999572753906,116.76625061035156,1553600
+2015-06-17,137.94000244140625,139.32000732421875,137.8800048828125,138.8800048828125,117.52786254882812,1508100
+2015-06-18,139.49000549316406,141.10000610351562,139.22000122070312,140.5,118.89875030517578,2074100
+2015-06-19,140.58999633789062,141.47999572753906,140.17999267578125,140.3000030517578,118.72953796386719,2758200
+2015-06-22,140.83999633789062,141.1699981689453,140.0800018310547,140.19000244140625,118.63645935058594,1415700
+2015-06-23,140.44000244140625,140.89999389648438,139.52999877929688,139.64999389648438,118.17945861816406,1489400
+2015-06-24,139.33999633789062,139.86000061035156,138.27999877929688,138.33999633789062,117.07087707519531,1965900
+2015-06-25,138.4499969482422,139.91000366210938,137.4199981689453,137.4499969482422,116.31770324707031,1660900
+2015-06-26,137.94000244140625,138.63999938964844,137.52999877929688,138.05999755859375,116.83393096923828,2248900
+2015-06-29,137.00999450683594,137.82000732421875,135.66000366210938,135.69000244140625,114.82828521728516,1963200
+2015-06-30,136.3800048828125,136.7100067138672,134.72999572753906,135.05999755859375,114.29517364501953,2454300
+2015-07-01,135.7899932861328,136.57000732421875,135.5399932861328,136.49000549316406,115.50530242919922,1707000
+2015-07-02,137.0,137.1999969482422,136.27999877929688,136.38999938964844,115.42069244384766,1148400
+2015-07-06,135.14999389648438,136.83999633789062,135.05999755859375,135.8800048828125,114.98908233642578,2450400
+2015-07-07,136.3000030517578,140.8699951171875,136.02999877929688,140.5,118.89875030517578,3790000
+2015-07-08,139.97999572753906,140.52999877929688,139.27000427246094,139.89999389648438,118.39104461669922,2917100
+2015-07-09,141.35000610351562,141.5,137.7100067138672,139.4499969482422,118.0102310180664,3317600
+2015-07-10,141.7100067138672,143.42999267578125,141.1699981689453,142.72000122070312,120.7774658203125,2846000
+2015-07-13,143.86000061035156,145.07000732421875,143.5,144.05999755859375,121.91144561767578,1847800
+2015-07-14,143.64999389648438,144.2899932861328,143.16000366210938,143.92999267578125,121.80145263671875,1512800
+2015-07-15,143.92999267578125,144.17999267578125,142.9199981689453,143.6300048828125,121.54757690429688,1306700
+2015-07-16,144.14999389648438,144.49000549316406,143.44000244140625,144.3300018310547,122.13993072509766,1148100
+2015-07-17,144.1199951171875,144.88999938964844,143.16000366210938,144.67999267578125,122.43612670898438,1842100
+2015-07-20,144.5800018310547,145.22999572753906,144.02000427246094,145.0399932861328,122.74080657958984,1243600
+2015-07-21,145.19000244140625,145.39999389648438,144.42999267578125,144.94000244140625,122.65618133544922,1587800
+2015-07-22,145.22000122070312,146.47999572753906,145.02000427246094,146.3800048828125,123.874755859375,1612000
+2015-07-23,146.85000610351562,147.0,145.3800048828125,145.60000610351562,123.21466064453125,1356100
+2015-07-24,145.7100067138672,145.92999267578125,144.88999938964844,144.99000549316406,122.69849395751953,1272700
+2015-07-27,144.77999877929688,144.88999938964844,143.52999877929688,144.25,122.07218933105469,1431300
+2015-07-28,144.52999877929688,144.6999969482422,142.91000366210938,144.5500030517578,122.32615661621094,1376500
+2015-07-29,144.8000030517578,146.75999450683594,144.75,145.3800048828125,123.02848815917969,1840500
+2015-07-30,145.14999389648438,145.86000061035156,144.02000427246094,145.3000030517578,122.9608154296875,1392700
+2015-07-31,146.19000244140625,146.19000244140625,145.00999450683594,145.3000030517578,122.9608154296875,1386700
+2015-08-03,145.77999877929688,146.11000061035156,144.64999389648438,145.52000427246094,123.14701080322266,1328100
+2015-08-04,145.11000061035156,145.82000732421875,144.19000244140625,144.83999633789062,122.57157897949219,1315300
+2015-08-05,145.8300018310547,147.0399932861328,145.64999389648438,146.88999938964844,124.30635833740234,1687800
+2015-08-06,147.14999389648438,147.58999633789062,145.97999572753906,146.44000244140625,123.92554473876953,1948000
+2015-08-07,146.02000427246094,146.44000244140625,144.35000610351562,145.25999450683594,122.9269027709961,1228300
+2015-08-10,146.3000030517578,146.7899932861328,145.67999267578125,146.25,123.76472473144531,1072600
+2015-08-11,145.27999877929688,146.2899932861328,145.00999450683594,145.88999938964844,123.46009063720703,1260700
+2015-08-12,144.9499969482422,146.72000122070312,143.35000610351562,146.49000549316406,124.3087158203125,1963800
+2015-08-13,146.36000061035156,146.97999572753906,145.17999267578125,145.27000427246094,123.27339935302734,1114000
+2015-08-14,144.8800048828125,146.4199981689453,144.8800048828125,146.08999633789062,123.96924591064453,1210400
+2015-08-17,145.14999389648438,146.24000549316406,144.97999572753906,146.08999633789062,123.96924591064453,912600
+2015-08-18,146.16000366210938,146.47999572753906,145.1199951171875,145.6300048828125,123.57888793945312,1099100
+2015-08-19,145.38999938964844,145.94000244140625,143.63999938964844,145.1699981689453,123.18856048583984,1436100
+2015-08-20,144.2899932861328,144.8800048828125,143.2899932861328,143.7100067138672,121.94963073730469,1785100
+2015-08-21,142.22000122070312,143.3300018310547,138.99000549316406,138.99000549316406,117.94432830810547,3611400
+2015-08-24,131.97000122070312,137.16000366210938,117.02999877929688,132.97000122070312,112.83587646484375,5205800
+2015-08-25,136.77999877929688,138.3800048828125,132.64999389648438,132.7100067138672,112.61524200439453,4645100
+2015-08-26,136.11000061035156,138.27999877929688,133.35000610351562,138.16000366210938,117.24003601074219,3094900
+2015-08-27,140.47000122070312,140.75,137.58999633789062,140.2100067138672,118.97959899902344,2603100
+2015-08-28,139.75,140.3000030517578,138.63999938964844,139.9499969482422,118.75898742675781,1850900
+2015-08-31,139.25,140.22999572753906,138.50999450683594,140.0500030517578,118.84381103515625,3005700
+2015-09-01,137.5800018310547,139.89999389648438,137.5,138.3000030517578,117.35881805419922,2968200
+2015-09-02,139.8300018310547,140.8699951171875,138.4199981689453,140.4199981689453,119.15780639648438,1809900
+2015-09-03,140.94000244140625,141.6999969482422,140.10000610351562,140.47999572753906,119.20872497558594,1615600
+2015-09-04,138.8000030517578,139.4600067138672,138.17999267578125,138.47999572753906,117.51151275634766,2124500
+2015-09-08,140.5399932861328,141.47999572753906,139.1199951171875,141.42999267578125,120.01483154296875,1638000
+2015-09-09,142.35000610351562,142.35000610351562,139.38999938964844,139.67999267578125,118.52984619140625,1390800
+2015-09-10,139.0399932861328,140.9600067138672,138.99000549316406,140.00999450683594,118.80986022949219,1350700
+2015-09-11,139.85000610351562,141.1999969482422,139.27999877929688,141.0500030517578,119.69235229492188,1452300
+2015-09-14,141.17999267578125,141.41000366210938,140.24000549316406,141.14999389648438,119.77728271484375,1123300
+2015-09-15,141.32000732421875,142.9600067138672,140.24000549316406,142.42999267578125,120.86344909667969,1349600
+2015-09-16,142.2100067138672,143.86000061035156,141.75,143.61000061035156,121.86471557617188,1374300
+2015-09-17,143.89999389648438,145.0399932861328,143.16000366210938,143.35000610351562,121.64419555664062,1535300
+2015-09-18,142.13999938964844,144.33999633789062,141.6999969482422,141.80999755859375,120.33731842041016,2833900
+2015-09-21,142.36000061035156,143.77999877929688,142.08999633789062,143.2100067138672,121.52532196044922,1004800
+2015-09-22,141.82000732421875,142.9499969482422,140.80999755859375,142.64999389648438,121.0501480102539,1787200
+2015-09-23,143.4600067138672,145.6300048828125,142.64999389648438,145.42999267578125,123.40921783447266,2310200
+2015-09-24,144.3699951171875,145.4199981689453,143.64999389648438,144.8699951171875,122.93396759033203,1974900
+2015-09-25,145.9499969482422,146.89999389648438,145.00999450683594,145.5500030517578,123.51104736328125,1845700
+2015-09-28,145.38999938964844,145.8000030517578,143.2899932861328,143.5500030517578,121.81385803222656,2553500
+2015-09-29,143.0399932861328,144.13999938964844,142.25,143.72000122070312,121.95812225341797,2513100
+2015-09-30,143.5399932861328,144.9499969482422,142.88999938964844,144.57000732421875,122.67942810058594,2549200
+2015-10-01,144.85000610351562,144.85000610351562,142.5,144.55999755859375,122.67093658447266,2657300
+2015-10-02,143.25,145.91000366210938,142.19000244140625,145.86000061035156,123.77409362792969,2591500
+2015-10-05,146.24000549316406,148.22000122070312,146.00999450683594,148.07000732421875,125.64945220947266,2273000
+2015-10-06,148.14999389648438,148.6999969482422,147.36000061035156,148.41000366210938,125.93795776367188,2091000
+2015-10-07,148.72000122070312,149.32000732421875,147.42999267578125,147.9600067138672,125.55609893798828,2340800
+2015-10-08,147.61000061035156,151.6999969482422,147.61000061035156,151.66000366210938,128.69586181640625,2370900
+2015-10-09,150.75999450683594,154.25999450683594,150.44000244140625,153.97000122070312,130.65606689453125,3715500
+2015-10-12,153.97000122070312,154.47999572753906,153.08999633789062,153.6300048828125,130.3675537109375,1200100
+2015-10-13,153.22999572753906,154.07000732421875,152.22000122070312,152.27999877929688,129.22195434570312,1493700
+2015-10-14,152.30999755859375,152.77000427246094,149.10000610351562,149.83999633789062,127.15142059326172,3044900
+2015-10-15,150.8300018310547,151.89999389648438,150.22000122070312,151.77000427246094,128.78916931152344,1697000
+2015-10-16,152.32000732421875,152.97000122070312,151.27999877929688,152.05999755859375,129.03529357910156,1647500
+2015-10-19,152.0500030517578,153.38999938964844,151.9199981689453,153.22000122070312,130.01962280273438,1543700
+2015-10-20,153.72000122070312,154.8800048828125,153.16000366210938,154.55999755859375,131.15672302246094,1875700
+2015-10-21,154.8000030517578,155.94000244140625,154.30999755859375,155.2100067138672,131.7083282470703,1797300
+2015-10-22,155.42999267578125,158.33999633789062,155.0800018310547,158.14999389648438,134.20315551757812,2192400
+2015-10-23,158.6999969482422,158.8000030517578,154.91000366210938,155.74000549316406,132.15806579589844,2273400
+2015-10-26,152.05999755859375,157.41000366210938,151.25999450683594,156.72999572753906,132.9981231689453,2500000
+2015-10-27,157.27000427246094,158.3000030517578,155.55999755859375,157.75999450683594,133.8722381591797,1675100
+2015-10-28,157.5,157.92999267578125,155.50999450683594,157.75999450683594,133.8722381591797,1778800
+2015-10-29,157.05999755859375,158.3800048828125,156.52999877929688,158.27999877929688,134.31350708007812,1547000
+2015-10-30,158.0,159.39999389648438,157.3000030517578,158.1199951171875,134.1776885986328,2050000
+2015-11-02,158.99000549316406,159.30999755859375,157.64999389648438,159.14999389648438,135.05172729492188,1260700
+2015-11-03,158.39999389648438,159.22000122070312,157.3800048828125,158.8000030517578,134.7547149658203,1531100
+2015-11-04,159.0,159.02999877929688,156.89999389648438,157.14999389648438,133.35459899902344,1653100
+2015-11-05,154.14999389648438,156.80999755859375,154.02000427246094,156.27000427246094,132.60781860351562,2550300
+2015-11-06,156.49000549316406,157.9600067138672,155.6699981689453,157.5500030517578,133.6939697265625,1749800
+2015-11-09,156.80999755859375,157.10000610351562,153.88999938964844,155.16000366210938,131.66586303710938,2291100
+2015-11-10,155.1300048828125,156.4600067138672,154.60000610351562,156.41000366210938,133.06967163085938,1701800
+2015-11-11,155.97999572753906,157.42999267578125,155.17999267578125,156.38999938964844,133.0526123046875,1864200
+2015-11-12,156.1199951171875,156.97999572753906,155.39999389648438,156.0,132.72080993652344,1657400
+2015-11-13,155.07000732421875,155.25,153.22999572753906,153.6699981689453,130.73855590820312,2459900
+2015-11-16,153.80999755859375,156.47000122070312,153.24000549316406,156.4499969482422,133.10369873046875,1778400
+2015-11-17,157.35000610351562,159.9199981689453,157.02000427246094,158.88999938964844,135.17955017089844,2500000
+2015-11-18,158.88999938964844,161.39999389648438,157.82000732421875,161.25,137.18740844726562,2152000
+2015-11-19,161.69000244140625,163.1999969482422,161.44000244140625,162.8300018310547,138.5316162109375,2959300
+2015-11-20,164.16000366210938,164.47000122070312,162.75,163.10000610351562,138.76136779785156,2051100
+2015-11-23,163.52999877929688,163.89999389648438,162.72999572753906,163.4499969482422,139.05909729003906,1174300
+2015-11-24,162.25999450683594,163.9199981689453,161.0,162.19000244140625,137.98716735839844,2799500
+2015-11-25,162.0399932861328,163.0,161.13999938964844,162.38999938964844,138.15728759765625,1828000
+2015-11-27,163.11000061035156,164.41000366210938,162.49000549316406,163.5800018310547,139.1697235107422,866300
+2015-11-30,164.1699981689453,164.44000244140625,160.7899932861328,161.4199981689453,137.33204650878906,3063800
+2015-12-01,162.02000427246094,163.0399932861328,160.74000549316406,161.2899932861328,137.221435546875,1939700
+2015-12-02,161.7100067138672,162.44000244140625,160.6300048828125,161.08999633789062,137.05125427246094,1585700
+2015-12-03,164.50999450683594,166.10000610351562,163.30999755859375,163.6699981689453,139.2462615966797,3440000
+2015-12-04,164.1199951171875,167.24000549316406,164.00999450683594,166.8000030517578,141.90921020507812,2578600
+2015-12-07,167.3300018310547,167.5,165.5500030517578,167.1199951171875,142.1814422607422,2791900
+2015-12-08,166.74000549316406,169.72999572753906,165.8699951171875,168.8699951171875,143.67025756835938,3158500
+2015-12-09,162.72000122070312,163.88999938964844,158.22000122070312,159.72000122070312,135.8856964111328,9527000
+2015-12-10,160.92999267578125,163.41000366210938,160.61000061035156,161.86000061035156,137.70640563964844,3653300
+2015-12-11,159.72999572753906,161.1999969482422,159.36000061035156,160.02000427246094,136.14097595214844,2511200
+2015-12-14,160.08999633789062,161.8800048828125,159.41000366210938,161.83999633789062,137.6893768310547,2427300
+2015-12-15,163.32000732421875,163.74000549316406,160.72000122070312,161.2899932861328,137.221435546875,2378700
+2015-12-16,161.9499969482422,163.25,160.0,162.75999450683594,138.47206115722656,2196300
+2015-12-17,162.44000244140625,163.5800018310547,160.60000610351562,160.67999267578125,136.70249938964844,1703900
+2015-12-18,159.7899932861328,160.67999267578125,157.60000610351562,157.6999969482422,134.1671600341797,4295800
+2015-12-21,158.80999755859375,159.42999267578125,157.3300018310547,159.38999938964844,135.60499572753906,1453500
+2015-12-22,159.89999389648438,161.38999938964844,159.02999877929688,161.22999572753906,137.17042541503906,1742100
+2015-12-23,162.42999267578125,162.42999267578125,160.77999877929688,161.7100067138672,137.57876586914062,1581000
+2015-12-24,161.85000610351562,162.3300018310547,161.44000244140625,161.75,137.6128387451172,491000
+2015-12-28,161.0500030517578,162.25999450683594,160.39999389648438,161.16000366210938,137.11090087890625,1124700
+2015-12-29,161.89999389648438,163.22999572753906,161.52000427246094,162.66000366210938,138.3870086669922,1169600
+2015-12-30,162.9600067138672,163.4499969482422,162.50999450683594,162.7100067138672,138.4295654296875,889900
+2015-12-31,162.0800018310547,164.0,161.5,161.5,137.40008544921875,1873400
+2016-01-04,159.80999755859375,160.10000610351562,157.8699951171875,159.5399932861328,135.73255920410156,2640800
+2016-01-05,160.1699981689453,161.22999572753906,159.4499969482422,159.92999267578125,136.06439208984375,2127700
+2016-01-06,158.36000061035156,159.8000030517578,157.6300048828125,158.4499969482422,134.8052215576172,2033400
+2016-01-07,154.85000610351562,157.05999755859375,153.5500030517578,154.82000732421875,131.7169647216797,3826000
+2016-01-08,155.27999877929688,155.3000030517578,151.80999755859375,152.11000061035156,129.4113006591797,3156200
+2016-01-11,152.3000030517578,155.9600067138672,152.1199951171875,154.72000122070312,131.63186645507812,2164500
+2016-01-12,155.7100067138672,156.42999267578125,154.94000244140625,156.05999755859375,132.77188110351562,2215600
+2016-01-13,155.97000122070312,156.02000427246094,151.8800048828125,152.1199951171875,129.4198760986328,2157500
+2016-01-14,151.9600067138672,154.16000366210938,151.3300018310547,153.17999267578125,130.32164001464844,2281500
+2016-01-15,149.2899932861328,151.52000427246094,148.25,150.38999938964844,127.94799041748047,2975400
+2016-01-19,151.7899932861328,152.0,149.5800018310547,150.47000122070312,128.0160675048828,2242600
+2016-01-20,148.4600067138672,150.0,144.91000366210938,148.82000732421875,126.61228942871094,3796800
+2016-01-21,148.97000122070312,151.24000549316406,148.11000061035156,150.3800048828125,127.93951416015625,2211800
+2016-01-22,152.17999267578125,153.7100067138672,151.64999389648438,153.69000244140625,130.7555694580078,2544100
+2016-01-25,154.07000732421875,154.47999572753906,150.5500030517578,150.77999877929688,128.27980041503906,1820600
+2016-01-26,150.77999877929688,151.72000122070312,148.3000030517578,148.5,126.34001159667969,2828600
+2016-01-27,149.2899932861328,149.58999633789062,146.72000122070312,147.72999572753906,125.68492126464844,2189500
+2016-01-28,148.5500030517578,149.97000122070312,147.80999755859375,149.58999633789062,127.26738739013672,2076100
+2016-01-29,149.5,151.6199951171875,146.91000366210938,151.1199951171875,128.56906127929688,3221300
+2016-02-01,150.83999633789062,152.19000244140625,150.19000244140625,151.25,128.67965698242188,2142000
+2016-02-02,149.99000549316406,150.7899932861328,148.11000061035156,148.5,126.34001159667969,1931400
+2016-02-03,149.27999877929688,149.97999572753906,145.4499969482422,146.6999969482422,124.80863952636719,2546900
+2016-02-04,145.0,145.13999938964844,141.7899932861328,143.27999877929688,121.89897918701172,5340500
+2016-02-05,143.27000427246094,145.1999969482422,142.39999389648438,143.99000549316406,122.5030288696289,4079300
+2016-02-08,142.74000549316406,147.5500030517578,141.6199951171875,147.02000427246094,125.08088684082031,3782000
+2016-02-09,146.24000549316406,149.72000122070312,146.22999572753906,147.94000244140625,125.86359405517578,3228300
+2016-02-10,149.3699951171875,150.1699981689453,147.5800018310547,148.0500030517578,126.29864501953125,2189600
+2016-02-11,147.1300048828125,148.38999938964844,144.75999450683594,146.64999389648438,125.10436248779297,2198100
+2016-02-12,147.97999572753906,149.27000427246094,147.0,148.64999389648438,126.81053924560547,1951800
+2016-02-16,149.35000610351562,150.63999938964844,147.6999969482422,149.11000061035156,127.20294952392578,2186400
+2016-02-17,149.75,151.97999572753906,148.91000366210938,150.91000366210938,128.73855590820312,2174600
+2016-02-18,149.1300048828125,149.83999633789062,146.82000732421875,148.64999389648438,126.81053924560547,2894300
+2016-02-19,149.0,149.13999938964844,146.85000610351562,148.6999969482422,126.85316467285156,2471700
+2016-02-22,149.6300048828125,150.17999267578125,148.49000549316406,150.05999755859375,128.01336669921875,2161300
+2016-02-23,149.88999938964844,151.75999450683594,149.1199951171875,150.36000061035156,128.26930236816406,1850600
+2016-02-24,150.02999877929688,154.41000366210938,149.66000366210938,153.8699951171875,131.2636260986328,2590100
+2016-02-25,154.69000244140625,154.8800048828125,152.86000061035156,154.72000122070312,131.9887237548828,1746900
+2016-02-26,153.08999633789062,153.41000366210938,148.75999450683594,149.67999267578125,127.6891860961914,3800800
+2016-02-29,149.99000549316406,152.3000030517578,149.69000244140625,150.02999877929688,127.9877700805664,3115800
+2016-03-01,150.39999389648438,151.1999969482422,149.3800048828125,150.52000427246094,128.4058074951172,2681400
+2016-03-02,151.1300048828125,152.9499969482422,150.38999938964844,152.7899932861328,130.34226989746094,2947600
+2016-03-03,148.55999755859375,151.9600067138672,147.3800048828125,151.60000610351562,129.3270721435547,5552600
+2016-03-04,151.74000549316406,151.77000427246094,150.02999877929688,150.89999389648438,128.72996520996094,2155600
+2016-03-07,149.9600067138672,150.88999938964844,147.60000610351562,148.1699981689453,126.40105438232422,3159600
+2016-03-08,147.66000366210938,151.9199981689453,147.10000610351562,150.9499969482422,128.77256774902344,3156300
+2016-03-09,151.35000610351562,153.5,151.30999755859375,153.0500030517578,130.5640411376953,2395300
+2016-03-10,153.2100067138672,154.69000244140625,151.0500030517578,152.8699951171875,130.4105224609375,1413000
+2016-03-11,153.85000610351562,154.0,151.39999389648438,152.7100067138672,130.27403259277344,1829900
+2016-03-14,152.25999450683594,153.3000030517578,151.64999389648438,152.6699981689453,130.2399139404297,1218400
+2016-03-15,151.8000030517578,154.4199981689453,151.8000030517578,154.17999267578125,131.528076171875,1398500
+2016-03-16,153.6999969482422,155.0,152.6300048828125,154.05999755859375,131.42567443847656,1485500
+2016-03-17,153.82000732421875,154.74000549316406,153.58999633789062,153.83999633789062,131.23800659179688,1583200
+2016-03-18,154.5800018310547,154.6999969482422,152.77000427246094,153.14999389648438,130.6493682861328,3611700
+2016-03-21,152.82000732421875,154.35000610351562,152.47000122070312,153.94000244140625,131.32327270507812,1367400
+2016-03-22,153.2100067138672,153.80999755859375,152.0,152.22999572753906,129.8645477294922,1943100
+2016-03-23,152.17999267578125,153.92999267578125,151.63999938964844,153.50999450683594,130.95651245117188,2127300
+2016-03-24,153.24000549316406,154.0800018310547,150.85000610351562,151.42999267578125,129.18211364746094,2506500
+2016-03-28,151.8000030517578,153.94000244140625,151.77999877929688,152.6699981689453,130.2399139404297,1767400
+2016-03-29,152.77000427246094,155.4600067138672,152.52000427246094,155.25999450683594,132.4493408203125,1655400
+2016-03-30,155.91000366210938,158.24000549316406,155.64999389648438,157.60000610351562,134.4456329345703,2642700
+2016-03-31,157.9600067138672,159.8000030517578,157.52000427246094,157.5800018310547,134.4285430908203,2692400
+2016-04-01,157.8699951171875,159.08999633789062,157.0,158.25,135.00010681152344,1531500
+2016-04-04,158.67999267578125,158.99000549316406,156.4600067138672,157.72999572753906,134.5564727783203,1458400
+2016-04-05,157.88999938964844,158.0,155.72000122070312,155.99000549316406,133.07212829589844,1855600
+2016-04-06,155.80999755859375,157.41000366210938,155.22000122070312,156.77000427246094,133.73756408691406,1572600
+2016-04-07,154.4199981689453,154.5800018310547,151.47999572753906,152.02999877929688,129.6939697265625,4050100
+2016-04-08,152.97999572753906,152.97999572753906,150.9199981689453,151.64999389648438,129.36973571777344,2008500
+2016-04-11,151.33999633789062,151.94000244140625,148.97000122070312,149.0500030517578,127.15172576904297,2279000
+2016-04-12,149.60000610351562,150.67999267578125,148.50999450683594,150.52000427246094,128.4058074951172,2268300
+2016-04-13,151.57000732421875,152.0800018310547,150.58999633789062,151.8800048828125,129.5659637451172,2078800
+2016-04-14,152.58999633789062,152.91000366210938,151.13999938964844,151.39999389648438,129.15647888183594,2420000
+2016-04-15,151.9600067138672,153.80999755859375,151.83999633789062,153.1699981689453,130.6664276123047,2675900
+2016-04-18,152.77999877929688,153.7100067138672,152.27000427246094,153.3000030517578,130.77734375,1335800
+2016-04-19,153.77999877929688,153.89999389648438,152.49000549316406,153.67999267578125,131.1014862060547,1579000
+2016-04-20,153.72000122070312,153.88999938964844,152.60000610351562,152.74000549316406,130.29966735839844,1308700
+2016-04-21,152.49000549316406,152.74000549316406,150.69000244140625,151.4199981689453,129.17352294921875,2097600
+2016-04-22,151.0500030517578,151.80999755859375,149.36000061035156,149.9199981689453,127.89389038085938,2233900
+2016-04-25,149.97999572753906,151.67999267578125,149.47000122070312,151.50999450683594,129.25033569335938,1249000
+2016-04-26,152.0800018310547,153.4499969482422,151.6699981689453,152.60000610351562,130.1802520751953,1552900
+2016-04-27,152.24000549316406,152.50999450683594,150.60000610351562,151.77000427246094,129.8550262451172,1492800
+2016-04-28,152.00999450683594,153.64999389648438,151.13999938964844,151.44000244140625,129.5727081298828,2198100
+2016-04-29,150.00999450683594,150.97999572753906,147.4600067138672,148.1300048828125,126.74060821533203,3588800
+2016-05-02,148.75999450683594,151.4199981689453,147.75,150.92999267578125,129.13633728027344,3361500
+2016-05-03,150.0800018310547,152.52999877929688,149.60000610351562,151.41000366210938,129.54701232910156,2201300
+2016-05-04,150.1199951171875,152.0,149.44000244140625,151.50999450683594,129.63255310058594,2111600
+2016-05-05,148.97999572753906,150.3800048828125,146.3699951171875,147.83999633789062,126.49250793457031,4869300
+2016-05-06,147.05999755859375,147.5,144.74000549316406,146.44000244140625,125.29468536376953,3692200
+2016-05-09,146.8300018310547,148.97000122070312,146.50999450683594,148.58999633789062,127.13422393798828,2843800
+2016-05-10,149.3800048828125,149.97999572753906,148.75,149.55999755859375,127.96414947509766,1943900
+2016-05-11,148.38999938964844,148.69000244140625,146.5800018310547,147.1199951171875,125.87650299072266,2812700
+2016-05-12,147.32000732421875,147.77000427246094,146.32000732421875,146.72000122070312,125.53429412841797,2860400
+2016-05-13,146.3300018310547,146.72000122070312,144.3000030517578,144.5,123.63481140136719,2993600
+2016-05-16,144.5,146.5800018310547,143.39999389648438,145.7899932861328,124.73857879638672,2615000
+2016-05-17,145.5,146.24000549316406,143.22000122070312,143.60000610351562,122.86476135253906,2928900
+2016-05-18,140.17999267578125,141.66000366210938,138.57000732421875,141.2899932861328,120.88832092285156,5717000
+2016-05-19,142.4499969482422,143.0800018310547,141.4199981689453,142.6999969482422,122.09474182128906,2830500
+2016-05-20,142.72999572753906,143.5,142.02000427246094,142.69000244140625,122.08618927001953,2088400
+2016-05-23,142.83999633789062,144.0,141.91000366210938,142.00999450683594,121.50430297851562,1828400
+2016-05-24,142.57000732421875,143.47999572753906,142.3800048828125,142.57000732421875,121.9835205078125,2813100
+2016-05-25,142.6199951171875,145.67999267578125,142.50999450683594,144.5399932861328,123.66903686523438,4156700
+2016-05-26,149.00999450683594,153.8800048828125,147.6999969482422,149.7100067138672,128.0924835205078,7679400
+2016-05-27,150.24000549316406,150.77000427246094,148.11000061035156,149.0800018310547,127.55349731445312,3349800
+2016-05-31,149.57000732421875,149.8800048828125,147.6300048828125,148.77000427246094,127.28824615478516,3738900
+2016-06-01,150.5,153.0,150.32000732421875,152.52000427246094,130.49676513671875,3487300
+2016-06-02,150.0500030517578,151.50999450683594,148.5500030517578,151.50999450683594,129.63255310058594,3957600
+2016-06-03,150.3000030517578,151.77999877929688,150.27000427246094,151.7100067138672,129.80377197265625,1964200
+2016-06-06,151.8300018310547,152.49000549316406,151.7100067138672,152.24000549316406,130.25718688964844,1961600
+2016-06-07,152.0800018310547,153.85000610351562,151.89999389648438,152.6199951171875,130.58233642578125,2113000
+2016-06-08,152.67999267578125,153.47000122070312,152.0500030517578,153.3699951171875,131.22402954101562,1528300
+2016-06-09,153.0,154.13999938964844,152.9199981689453,154.0500030517578,131.80581665039062,1812100
+2016-06-10,153.0,155.14999389648438,152.94000244140625,154.8699951171875,132.50741577148438,3266500
+2016-06-13,154.75999450683594,155.9600067138672,154.57000732421875,154.9499969482422,132.575927734375,2576600
+2016-06-14,154.5500030517578,156.36000061035156,153.57000732421875,155.8699951171875,133.36305236816406,3274700
+2016-06-15,155.6999969482422,156.77999877929688,154.66000366210938,154.86000061035156,132.49888610839844,2228500
+2016-06-16,154.86000061035156,156.5,154.11000061035156,156.4199981689453,133.8336181640625,1937400
+2016-06-17,157.02999877929688,157.25,155.75999450683594,155.88999938964844,133.3801727294922,2858200
+2016-06-20,157.3800048828125,158.3800048828125,156.4499969482422,156.47999572753906,133.88497924804688,2090800
+2016-06-21,157.07000732421875,157.89999389648438,156.66000366210938,157.1999969482422,134.50099182128906,1909700
+2016-06-22,157.61000061035156,158.4199981689453,157.16000366210938,158.1199951171875,135.2880859375,2094800
+2016-06-23,158.60000610351562,158.7899932861328,156.33999633789062,157.02999877929688,134.3555450439453,2912400
+2016-06-24,153.16000366210938,157.69000244140625,153.10000610351562,155.55999755859375,133.09788513183594,3996100
+2016-06-27,154.24000549316406,154.92999267578125,152.5500030517578,154.25999450683594,131.9855499267578,2790800
+2016-06-28,154.66000366210938,155.92999267578125,153.7100067138672,155.60000610351562,133.1320037841797,2156300
+2016-06-29,156.44000244140625,157.27999877929688,155.88999938964844,157.0800018310547,134.3983612060547,1942500
+2016-06-30,156.9600067138672,157.82000732421875,155.5,157.0399932861328,134.3640899658203,3091100
+2016-07-01,157.19000244140625,157.19000244140625,155.39999389648438,156.11000061035156,133.568359375,2317200
+2016-07-05,156.0800018310547,156.14999389648438,154.6999969482422,155.25,132.83251953125,2807400
+2016-07-06,155.1999969482422,156.5500030517578,154.6699981689453,156.00999450683594,133.48281860351562,2133200
+2016-07-07,158.3300018310547,164.16000366210938,158.0,163.6999969482422,140.06240844726562,6497900
+2016-07-08,164.83999633789062,166.10000610351562,164.49000549316406,165.44000244140625,141.5511474609375,3932000
+2016-07-11,165.05999755859375,167.49000549316406,165.05999755859375,166.72000122070312,142.64639282226562,2634300
+2016-07-12,166.49000549316406,166.9199981689453,165.82000732421875,166.27999877929688,142.2698974609375,1642100
+2016-07-13,167.0,167.19000244140625,166.02000427246094,166.77999877929688,142.6976776123047,1479800
+2016-07-14,167.14999389648438,168.0,166.27999877929688,166.94000244140625,142.83456420898438,2150100
+2016-07-15,167.44000244140625,167.44000244140625,165.60000610351562,166.41000366210938,142.381103515625,1962300
+2016-07-18,166.55999755859375,167.86000061035156,165.9199981689453,167.50999450683594,143.32225036621094,1993800
+2016-07-19,167.5,168.55999755859375,167.38999938964844,168.1199951171875,143.84420776367188,1487800
+2016-07-20,168.25,168.25999450683594,166.9499969482422,168.0399932861328,143.77569580078125,1336900
+2016-07-21,167.42999267578125,167.75,166.3000030517578,167.0500030517578,142.92869567871094,1384600
+2016-07-22,167.67999267578125,167.6999969482422,166.9600067138672,167.47000122070312,143.28802490234375,1335100
+2016-07-25,167.1699981689453,168.1999969482422,166.39999389648438,167.97000122070312,143.71583557128906,1732200
+2016-07-26,167.60000610351562,168.82000732421875,166.6999969482422,167.57000732421875,143.3736114501953,1593900
+2016-07-27,167.16000366210938,167.5,165.75,166.14999389648438,142.15863037109375,1440000
+2016-07-28,166.25999450683594,166.86000061035156,165.8000030517578,166.35000610351562,142.3297882080078,1866500
+2016-07-29,166.63999938964844,167.67999267578125,166.3800048828125,167.22000122070312,143.07415771484375,1359700
+2016-08-01,167.14999389648438,168.0,166.89999389648438,167.55999755859375,143.3650360107422,986800
+2016-08-02,167.07000732421875,167.5399932861328,164.58999633789062,166.5,142.45816040039062,2107300
+2016-08-03,165.9199981689453,166.3300018310547,165.10000610351562,166.1199951171875,142.1330108642578,1837100
+2016-08-04,166.0399932861328,167.74000549316406,165.88999938964844,166.5500030517578,142.50088500976562,1638300
+2016-08-05,166.86000061035156,168.3300018310547,166.0800018310547,167.6999969482422,143.48486328125,1526500
+2016-08-08,167.25,167.5500030517578,166.47000122070312,167.39999389648438,143.22816467285156,1294400
+2016-08-09,167.74000549316406,168.60000610351562,166.8800048828125,167.86000061035156,143.62173461914062,1286700
+2016-08-10,167.44000244140625,168.5,167.0500030517578,168.2899932861328,144.37669372558594,1104300
+2016-08-11,169.11000061035156,169.58999633789062,167.3300018310547,167.8800048828125,144.02493286132812,1497800
+2016-08-12,167.16000366210938,169.41000366210938,167.16000366210938,169.0399932861328,145.0200958251953,1399100
+2016-08-15,169.0399932861328,169.27000427246094,168.58999633789062,168.72999572753906,144.7541046142578,918600
+2016-08-16,167.8800048828125,168.8000030517578,167.8800048828125,168.41000366210938,144.47962951660156,1023000
+2016-08-17,167.4499969482422,168.36000061035156,166.9199981689453,167.9600067138672,144.09359741210938,1382500
+2016-08-18,168.4199981689453,168.7100067138672,167.1999969482422,167.75,143.91342163085938,1353400
+2016-08-19,167.2100067138672,168.3300018310547,167.10000610351562,168.02000427246094,144.14503479003906,1764800
+2016-08-22,168.33999633789062,168.69000244140625,167.6199951171875,167.94000244140625,144.07643127441406,955000
+2016-08-23,168.08999633789062,168.4499969482422,167.30999755859375,167.36000061035156,143.57882690429688,1003700
+2016-08-24,167.13999938964844,167.8800048828125,166.75999450683594,167.57000732421875,143.7589874267578,1363800
+2016-08-25,167.1999969482422,167.41000366210938,164.63999938964844,164.86000061035156,141.43405151367188,1817700
+2016-08-26,165.38999938964844,165.64999389648438,163.47000122070312,163.92999267578125,140.63623046875,2009900
+2016-08-29,164.47000122070312,164.83999633789062,163.39999389648438,163.97999572753906,140.67909240722656,1819200
+2016-08-30,164.07000732421875,164.27999877929688,161.74000549316406,161.9600067138672,138.9461212158203,2010700
+2016-08-31,161.8699951171875,162.57000732421875,161.14999389648438,162.08999633789062,139.05764770507812,1933200
+2016-09-01,159.0,159.0,155.5399932861328,156.2100067138672,134.01324462890625,6038500
+2016-09-02,156.80999755859375,159.27999877929688,156.8000030517578,157.97999572753906,135.5316925048828,2679000
+2016-09-06,158.1300048828125,158.14999389648438,156.02000427246094,158.05999755859375,135.60037231445312,2716900
+2016-09-07,157.63999938964844,157.8699951171875,155.39999389648438,155.63999938964844,133.524169921875,2984100
+2016-09-08,155.19000244140625,155.49000549316406,152.94000244140625,153.47000122070312,131.6625518798828,2993100
+2016-09-09,152.58999633789062,152.7899932861328,150.6999969482422,150.6999969482422,129.28616333007812,2993900
+2016-09-12,150.5,151.99000549316406,150.25999450683594,151.69000244140625,130.13546752929688,2982400
+2016-09-13,151.17999267578125,151.5800018310547,150.07000732421875,150.74000549316406,129.32044982910156,2148600
+2016-09-14,150.7100067138672,152.25,150.1999969482422,150.69000244140625,129.27757263183594,2188900
+2016-09-15,150.72000122070312,152.97000122070312,150.11000061035156,152.6699981689453,130.97625732421875,2284300
+2016-09-16,151.9600067138672,152.66000366210938,151.13999938964844,152.35000610351562,130.70167541503906,2842000
+2016-09-19,152.1300048828125,153.02999877929688,151.60000610351562,151.7899932861328,130.2213134765625,1321300
+2016-09-20,152.42999267578125,152.7100067138672,151.6699981689453,152.1699981689453,130.54734802246094,1396700
+2016-09-21,152.58999633789062,152.89999389648438,151.25,152.6999969482422,131.00192260742188,1535100
+2016-09-22,153.02999877929688,154.27999877929688,152.67999267578125,153.14999389648438,131.3879852294922,2502200
+2016-09-23,153.14999389648438,153.77000427246094,152.1699981689453,152.52999877929688,130.85614013671875,2282100
+2016-09-26,152.0800018310547,152.27999877929688,151.00999450683594,151.19000244140625,129.70652770996094,1862200
+2016-09-27,151.4199981689453,151.77000427246094,150.0,150.4499969482422,129.07167053222656,2569000
+2016-09-28,150.60000610351562,150.6699981689453,148.94000244140625,149.41000366210938,128.17945861816406,2626300
+2016-09-29,149.19000244140625,149.69000244140625,147.1999969482422,147.49000549316406,126.53227233886719,4501300
+2016-09-30,151.7899932861328,154.85000610351562,151.60000610351562,152.50999450683594,130.83892822265625,7318100
+2016-10-03,152.22000122070312,152.25,150.32000732421875,151.00999450683594,129.55209350585938,3197100
+2016-10-04,151.47000122070312,151.6199951171875,149.49000549316406,150.47999572753906,129.09739685058594,2840500
+2016-10-05,150.6300048828125,150.9199981689453,149.8300018310547,149.97999572753906,128.66847229003906,2377700
+2016-10-06,150.22999572753906,150.63999938964844,149.0,149.47000122070312,128.23094177246094,2465500
+2016-10-07,149.77000427246094,150.19000244140625,148.7899932861328,149.99000549316406,128.6770782470703,2282100
+2016-10-10,150.35000610351562,150.85000610351562,149.75,150.27999877929688,128.92581176757812,1587700
+2016-10-11,149.6699981689453,151.13999938964844,149.50999450683594,151.00999450683594,129.55209350585938,2596800
+2016-10-12,150.97000122070312,151.49000549316406,150.38999938964844,150.4600067138672,129.0802459716797,1664500
+2016-10-13,149.92999267578125,151.33999633789062,149.72000122070312,150.22000122070312,128.8743438720703,1795300
+2016-10-14,150.17999267578125,151.0,149.27999877929688,150.14999389648438,128.8142547607422,1745000
+2016-10-17,150.0800018310547,150.1999969482422,148.6300048828125,148.6999969482422,127.57032012939453,1988400
+2016-10-18,149.50999450683594,149.6199951171875,148.41000366210938,149.11000061035156,127.92207336425781,1847800
+2016-10-19,150.6999969482422,151.32000732421875,149.30999755859375,149.4499969482422,128.21377563476562,1812000
+2016-10-20,149.85000610351562,150.77999877929688,149.60000610351562,150.0399932861328,128.71994018554688,2251200
+2016-10-21,149.50999450683594,150.2899932861328,148.5,148.97000122070312,127.8019790649414,2188000
+2016-10-24,149.35000610351562,152.32000732421875,149.2899932861328,152.1199951171875,130.5043487548828,2432800
+2016-10-25,149.89999389648438,151.97000122070312,149.89999389648438,150.99000549316406,129.53497314453125,2060600
+2016-10-26,150.35000610351562,151.41000366210938,150.27999877929688,150.97999572753906,129.5263671875,2246100
+2016-10-27,150.8300018310547,151.4600067138672,149.82000732421875,150.86000061035156,129.4233856201172,1993500
+2016-10-28,150.44000244140625,150.86000061035156,149.3800048828125,149.75999450683594,128.47970581054688,1843900
+2016-10-31,148.88999938964844,149.35000610351562,147.10000610351562,147.8699951171875,126.85830688476562,3239400
+2016-11-01,148.47999572753906,148.6300048828125,146.3800048828125,146.66000366210938,125.82024383544922,2112000
+2016-11-02,146.42999267578125,147.33999633789062,146.1199951171875,146.27000427246094,125.8718490600586,2260500
+2016-11-03,146.6999969482422,146.6999969482422,144.13999938964844,144.4499969482422,124.3056411743164,2168200
+2016-11-04,143.0,145.0,142.11000061035156,142.24000549316406,122.40384674072266,2702100
+2016-11-07,143.3800048828125,143.66000366210938,142.75,143.5399932861328,123.52253723144531,3010100
+2016-11-08,143.88999938964844,146.6300048828125,143.8000030517578,146.08999633789062,125.71697235107422,3505200
+2016-11-09,143.5399932861328,147.38999938964844,143.5399932861328,146.7899932861328,126.3193588256836,3170200
+2016-11-10,147.05999755859375,150.0,146.61000061035156,146.6999969482422,126.24188232421875,3944200
+2016-11-11,146.61000061035156,149.6199951171875,145.3800048828125,149.36000061035156,128.53094482421875,3218000
+2016-11-14,150.9199981689453,152.13999938964844,149.5,152.0,130.802734375,3890800
+2016-11-15,151.97999572753906,152.0,150.2899932861328,151.14999389648438,130.07130432128906,2799900
+2016-11-16,152.19000244140625,152.5500030517578,151.8000030517578,152.13999938964844,130.92323303222656,2152300
+2016-11-17,151.22999572753906,151.39999389648438,149.5500030517578,151.1999969482422,130.11431884765625,2098700
+2016-11-18,150.83999633789062,151.1999969482422,149.52000427246094,150.36000061035156,129.39149475097656,2020500
+2016-11-21,150.5500030517578,151.2899932861328,150.1199951171875,151.1699981689453,130.08851623535156,1181200
+2016-11-22,151.92999267578125,153.0500030517578,151.2100067138672,152.6699981689453,131.3793487548828,1954200
+2016-11-23,152.75,153.33999633789062,151.17999267578125,151.60000610351562,130.45855712890625,2166900
+2016-11-25,151.88999938964844,153.4199981689453,151.7100067138672,151.8800048828125,130.69947814941406,886800
+2016-11-28,151.0500030517578,152.42999267578125,151.00999450683594,151.25,130.1573944091797,1733500
+2016-11-29,151.6199951171875,152.22000122070312,151.3300018310547,151.47999572753906,130.35528564453125,1496800
+2016-11-30,151.1300048828125,151.5399932861328,150.07000732421875,150.11000061035156,129.1763153076172,2750500
+2016-12-01,150.11000061035156,152.8800048828125,150.11000061035156,151.74000549316406,130.5790252685547,2305200
+2016-12-02,151.99000549316406,152.8699951171875,151.42999267578125,152.08999633789062,130.88026428222656,1829200
+2016-12-05,152.08999633789062,152.22999572753906,150.77999877929688,151.77000427246094,130.6048126220703,2432100
+2016-12-06,151.85000610351562,152.0800018310547,150.4199981689453,151.00999450683594,129.9508056640625,2245400
+2016-12-07,150.60000610351562,153.91000366210938,150.47999572753906,153.85000610351562,132.3948211669922,2811300
+2016-12-08,156.63999938964844,160.89999389648438,156.60000610351562,157.58999633789062,135.6132354736328,5504300
+2016-12-09,157.27999877929688,159.8300018310547,157.25999450683594,159.6999969482422,137.428955078125,2614700
+2016-12-12,158.60000610351562,161.27999877929688,158.55999755859375,160.3300018310547,137.97116088867188,2299200
+2016-12-13,160.85000610351562,162.0399932861328,159.13999938964844,159.77000427246094,137.4892120361328,3583300
+2016-12-14,160.0500030517578,160.4499969482422,158.25,158.99000549316406,136.81797790527344,2119100
+2016-12-15,159.35000610351562,161.5,159.07000732421875,160.11000061035156,137.7818145751953,1811100
+2016-12-16,160.49000549316406,161.25,159.85000610351562,160.41000366210938,138.03994750976562,3767100
+2016-12-19,162.00999450683594,164.52999877929688,161.64999389648438,163.4600067138672,140.6646270751953,3231900
+2016-12-20,164.32000732421875,164.9499969482422,163.5,163.86000061035156,141.0088348388672,2204600
+2016-12-21,163.60000610351562,164.02999877929688,163.02000427246094,163.0399932861328,140.30319213867188,1313400
+2016-12-22,163.66000366210938,163.6699981689453,161.9199981689453,162.07000732421875,139.468505859375,1965900
+2016-12-23,162.1699981689453,162.6699981689453,161.52999877929688,162.0800018310547,139.47708129882812,1254100
+2016-12-27,162.05999755859375,162.75999450683594,161.8000030517578,162.0500030517578,139.45126342773438,1301100
+2016-12-28,162.02000427246094,162.85000610351562,160.5500030517578,161.00999450683594,138.5562744140625,1281000
+2016-12-29,160.64999389648438,161.44000244140625,160.64999389648438,161.1300048828125,138.6595458984375,858200
+2016-12-30,160.88999938964844,160.99000549316406,159.6699981689453,160.11000061035156,137.7818145751953,1472300
+2017-01-03,160.64999389648438,160.99000549316406,158.50999450683594,159.72999572753906,137.45477294921875,2099000
+2017-01-04,159.8000030517578,160.49000549316406,158.94000244140625,159.75999450683594,137.48065185546875,2163600
+2017-01-05,160.9499969482422,163.35000610351562,160.6300048828125,162.91000366210938,140.1913299560547,2880900
+2017-01-06,162.6699981689453,162.9499969482422,161.1300048828125,162.8300018310547,140.12246704101562,2167000
+2017-01-09,162.3300018310547,162.47999572753906,160.72000122070312,160.97000122070312,138.52182006835938,2318300
+2017-01-10,160.5800018310547,162.41000366210938,160.50999450683594,161.66000366210938,139.11561584472656,1477900
+2017-01-11,161.47000122070312,162.3800048828125,160.35000610351562,161.5399932861328,139.01235961914062,1378300
+2017-01-12,161.35000610351562,161.9600067138672,160.6699981689453,161.8699951171875,139.2963409423828,1296900
+2017-01-13,161.99000549316406,162.1300048828125,161.35000610351562,161.86000061035156,139.2877197265625,1250100
+2017-01-17,161.85000610351562,164.25,161.6699981689453,163.80999755859375,140.9658203125,2430500
+2017-01-18,163.64999389648438,164.3800048828125,162.58999633789062,164.27000427246094,141.3616943359375,1834700
+2017-01-19,164.17999267578125,164.8000030517578,163.55999755859375,163.6999969482422,140.87112426757812,1980400
+2017-01-20,164.38999938964844,164.77000427246094,163.22999572753906,164.24000549316406,141.3358154296875,1897100
+2017-01-23,164.0500030517578,164.35000610351562,162.1699981689453,163.00999450683594,140.27735900878906,1421600
+2017-01-24,163.22999572753906,163.82000732421875,162.9600067138672,163.6699981689453,140.84530639648438,1347400
+2017-01-25,164.1999969482422,164.75,163.89999389648438,164.13999938964844,141.24977111816406,1299200
+2017-01-26,164.33999633789062,164.44000244140625,163.39999389648438,164.07000732421875,141.18955993652344,1180000
+2017-01-27,164.55999755859375,164.5800018310547,160.7100067138672,162.05999755859375,139.45989990234375,2341100
+2017-01-30,162.02999877929688,163.2899932861328,160.60000610351562,163.25,140.48387145996094,2149800
+2017-01-31,162.49000549316406,164.0,162.35000610351562,163.9499969482422,141.08628845214844,1796600
+2017-02-01,163.83999633789062,163.9499969482422,161.80999755859375,161.86000061035156,139.2877197265625,2219700
+2017-02-02,166.83999633789062,168.8800048828125,166.16000366210938,168.14999389648438,144.7005615234375,5816300
+2017-02-03,167.72000122070312,168.83999633789062,167.14999389648438,168.32000732421875,144.8468780517578,3227700
+2017-02-06,168.17999267578125,168.17999267578125,166.7100067138672,167.02999877929688,143.7367401123047,2172800
+2017-02-07,167.52999877929688,168.0800018310547,166.52999877929688,167.52000427246094,144.158447265625,2732600
+2017-02-08,167.5,168.57000732421875,167.5,168.4199981689453,145.3233184814453,2089900
+2017-02-09,168.4499969482422,171.4199981689453,168.1699981689453,170.9600067138672,147.5149383544922,2606900
+2017-02-10,171.64999389648438,172.27000427246094,170.27000427246094,172.0,148.41233825683594,2070000
+2017-02-13,172.49000549316406,172.49000549316406,170.77999877929688,171.9600067138672,148.3778076171875,2272200
+2017-02-14,171.66000366210938,173.63999938964844,171.5500030517578,173.6300048828125,149.81881713867188,2244700
+2017-02-15,173.17999267578125,175.0,173.05999755859375,175.0,151.00091552734375,2346500
+2017-02-16,175.10000610351562,175.8300018310547,174.50999450683594,175.75,151.64804077148438,2206500
+2017-02-17,175.47000122070312,176.5,174.47999572753906,175.86000061035156,151.74295043945312,2424400
+2017-02-21,176.5500030517578,177.0,176.0,176.94000244140625,152.67483520507812,2317000
+2017-02-22,177.07000732421875,177.08999633789062,175.07000732421875,176.50999450683594,152.30381774902344,1815200
+2017-02-23,176.52000427246094,177.0399932861328,175.2100067138672,175.85000610351562,151.73435974121094,2599900
+2017-02-24,175.22000122070312,177.7100067138672,175.1199951171875,177.55999755859375,153.20985412597656,1684300
+2017-02-27,177.3300018310547,177.85000610351562,176.5500030517578,177.6199951171875,153.26162719726562,2340400
+2017-02-28,176.9499969482422,177.8699951171875,175.47999572753906,177.17999267578125,152.88194274902344,2992100
+2017-03-01,177.3699951171875,178.7100067138672,177.22000122070312,177.86000061035156,153.4687042236328,2352300
+2017-03-02,177.5,178.25,176.50999450683594,177.97999572753906,153.57220458984375,3190300
+2017-03-03,170.6999969482422,171.88999938964844,169.89999389648438,170.25999450683594,146.9109344482422,10396500
+2017-03-06,169.41000366210938,170.3300018310547,166.11000061035156,166.72999572753906,143.8650360107422,5793600
+2017-03-07,166.5399932861328,168.6199951171875,166.5399932861328,167.0,144.09803771972656,2811900
+2017-03-08,167.0,167.41000366210938,166.16000366210938,166.24000549316406,143.4422607421875,2375900
+2017-03-09,166.39999389648438,166.7899932861328,165.1199951171875,165.77000427246094,143.03675842285156,1993700
+2017-03-10,166.49000549316406,166.5,164.97999572753906,165.3699951171875,142.6915283203125,2164200
+2017-03-13,164.85000610351562,165.11000061035156,164.3000030517578,164.5500030517578,141.98397827148438,2127700
+2017-03-14,164.2100067138672,165.32000732421875,164.10000610351562,165.24000549316406,142.5794677734375,1974400
+2017-03-15,165.57000732421875,166.5399932861328,164.8300018310547,166.5399932861328,143.70111083984375,2079700
+2017-03-16,166.77999877929688,167.6699981689453,166.25999450683594,167.05999755859375,144.14976501464844,2726600
+2017-03-17,168.05999755859375,168.35000610351562,167.07000732421875,167.80999755859375,144.7969512939453,3976000
+2017-03-20,167.75999450683594,168.2899932861328,166.8000030517578,167.44000244140625,144.47767639160156,1603300
+2017-03-21,167.50999450683594,168.8000030517578,166.64999389648438,166.77999877929688,143.90818786621094,2241900
+2017-03-22,167.32000732421875,167.97000122070312,167.0399932861328,167.67999267578125,144.68478393554688,1534200
+2017-03-23,168.0,168.4199981689453,166.42999267578125,166.89999389648438,144.01171875,1430500
+2017-03-24,167.3699951171875,167.4600067138672,165.66000366210938,166.02000427246094,143.25242614746094,1410400
+2017-03-27,165.52999877929688,166.32000732421875,165.32000732421875,166.14999389648438,143.36459350585938,1212300
+2017-03-28,166.11000061035156,167.0500030517578,165.14999389648438,166.77000427246094,143.89956665039062,1446400
+2017-03-29,166.27999877929688,167.47999572753906,166.14999389648438,167.42999267578125,144.46905517578125,1216700
+2017-03-30,167.3000030517578,168.17999267578125,166.75999450683594,167.88999938964844,144.865966796875,1034000
+2017-03-31,167.58999633789062,168.1699981689453,167.1300048828125,167.69000244140625,144.69342041015625,1720300
+2017-04-03,167.74000549316406,168.3000030517578,166.39999389648438,166.6999969482422,143.83917236328125,1547900
+2017-04-04,166.60000610351562,167.32000732421875,166.11000061035156,167.25,144.31375122070312,1322400
+2017-04-05,167.2899932861328,168.39999389648438,166.72000122070312,167.0,144.09803771972656,1715200
+2017-04-06,169.67999267578125,172.11000061035156,169.30999755859375,170.02000427246094,146.70388793945312,3313800
+2017-04-07,169.6999969482422,171.0,169.42999267578125,170.6199951171875,147.2215576171875,1510000
+2017-04-10,170.1999969482422,171.57000732421875,169.85000610351562,171.22000122070312,147.73927307128906,2002300
+2017-04-11,170.7899932861328,171.44000244140625,169.6300048828125,170.6300048828125,147.23019409179688,1191400
+2017-04-12,171.42999267578125,171.4499969482422,169.69000244140625,170.1699981689453,146.83331298828125,1422300
+2017-04-13,170.0500030517578,170.6199951171875,168.8000030517578,168.83999633789062,145.68565368652344,1422500
+2017-04-17,168.77000427246094,169.75,168.7100067138672,169.6999969482422,146.42774963378906,1504100
+2017-04-18,170.0500030517578,170.32000732421875,169.47000122070312,170.1300048828125,146.798828125,1542700
+2017-04-19,170.8800048828125,170.92999267578125,169.82000732421875,170.05999755859375,146.73837280273438,1441300
+2017-04-20,170.3300018310547,171.17999267578125,169.9499969482422,170.14999389648438,146.81607055664062,1933600
+2017-04-21,171.52000427246094,171.8800048828125,170.63999938964844,170.77000427246094,147.35101318359375,2257900
+2017-04-24,172.0,172.61000061035156,171.3300018310547,172.3300018310547,148.69711303710938,1906900
+2017-04-25,172.91000366210938,173.0399932861328,172.2899932861328,172.67999267578125,148.99903869628906,1503000
+2017-04-26,178.0500030517578,178.27000427246094,175.4199981689453,176.8000030517578,152.55409240722656,4591300
+2017-04-27,177.32000732421875,177.7899932861328,176.4199981689453,177.4499969482422,153.11492919921875,2148700
+2017-04-28,178.07000732421875,178.07000732421875,176.92999267578125,177.52000427246094,153.1753387451172,2364500
+2017-05-01,178.5,178.5,177.3300018310547,177.86000061035156,153.4687042236328,3328000
+2017-05-02,178.72000122070312,178.94000244140625,177.94000244140625,178.58999633789062,154.09860229492188,2505300
+2017-05-03,178.74000549316406,180.4600067138672,178.6999969482422,179.82000732421875,155.15992736816406,2900500
+2017-05-04,180.0500030517578,183.17999267578125,180.0,182.4499969482422,157.4292449951172,3762200
+2017-05-05,182.77000427246094,182.9199981689453,179.75999450683594,180.1999969482422,155.4878387451172,3713600
+2017-05-08,174.66000366210938,174.6999969482422,171.60000610351562,172.63999938964844,154.98504638671875,3538000
+2017-05-09,173.61000061035156,173.9199981689453,172.30999755859375,172.67999267578125,155.02093505859375,2662100
+2017-05-10,172.02999877929688,172.08999633789062,170.66000366210938,171.35000610351562,154.27369689941406,2554500
+2017-05-11,170.77999877929688,171.5500030517578,170.10000610351562,171.25999450683594,154.19265747070312,2106000
+2017-05-12,171.2899932861328,171.85000610351562,170.32000732421875,170.8800048828125,153.85052490234375,1586800
+2017-05-15,170.3000030517578,171.97999572753906,170.3000030517578,171.57000732421875,154.4718017578125,1733600
+2017-05-16,171.9600067138672,171.9600067138672,170.6300048828125,171.0,153.95855712890625,1129200
+2017-05-17,170.66000366210938,171.5,169.05999755859375,169.14999389648438,152.2929229736328,2201400
+2017-05-18,170.0800018310547,171.02000427246094,169.69000244140625,170.72000122070312,153.70648193359375,1589700
+2017-05-19,171.35000610351562,172.42999267578125,170.80999755859375,171.63999938964844,154.53480529785156,1871800
+2017-05-22,172.24000549316406,173.24000549316406,171.6300048828125,172.39999389648438,155.21900939941406,1594100
+2017-05-23,172.97000122070312,173.5399932861328,172.32000732421875,172.47000122070312,155.2820587158203,1788000
+2017-05-24,172.9499969482422,173.1300048828125,171.8000030517578,173.00999450683594,155.76828002929688,1420800
+2017-05-25,173.47000122070312,175.0500030517578,173.3000030517578,174.72999572753906,157.31683349609375,2726900
+2017-05-26,180.25,180.33999633789062,177.52000427246094,177.86000061035156,160.1349334716797,4471300
+2017-05-30,177.67999267578125,179.38999938964844,177.5,178.9199981689453,161.08929443359375,2086300
+2017-05-31,179.24000549316406,180.47000122070312,178.77999877929688,180.42999267578125,162.44882202148438,2456200
+2017-06-01,180.80999755859375,181.10000610351562,179.86000061035156,180.6300048828125,162.62887573242188,2028300
+2017-06-02,180.5800018310547,181.25,179.8699951171875,180.97000122070312,162.9349822998047,2239900
+2017-06-05,181.10000610351562,182.2100067138672,180.60000610351562,182.0800018310547,163.9343719482422,1561100
+2017-06-06,181.6999969482422,182.72000122070312,181.00999450683594,181.4499969482422,163.3671112060547,2248900
+2017-06-07,181.44000244140625,182.24000549316406,181.13999938964844,182.1999969482422,164.04244995117188,1246200
+2017-06-08,181.9199981689453,182.5,180.83999633789062,181.41000366210938,163.33114624023438,1823600
+2017-06-09,181.7100067138672,181.92999267578125,179.9199981689453,180.3800048828125,162.40377807617188,2167600
+2017-06-12,179.5800018310547,180.8699951171875,178.7899932861328,179.63999938964844,161.73753356933594,2395200
+2017-06-13,179.89999389648438,180.7899932861328,179.02999877929688,180.50999450683594,162.5208740234375,1745400
+2017-06-14,180.8300018310547,181.9600067138672,180.22999572753906,181.6699981689453,163.56521606445312,1440400
+2017-06-15,180.38999938964844,181.3300018310547,178.3699951171875,180.05999755859375,162.11570739746094,1753800
+2017-06-16,170.39999389648438,170.60000610351562,165.0,167.11000061035156,150.45623779296875,24233000
+2017-06-19,167.0500030517578,167.3800048828125,162.38999938964844,164.33999633789062,147.96229553222656,13809100
+2017-06-20,165.5,165.5,162.42999267578125,162.89999389648438,146.66578674316406,7337600
+2017-06-21,163.49000549316406,163.77000427246094,162.75,163.14999389648438,146.89089965820312,3421700
+2017-06-22,163.1699981689453,163.3000030517578,159.00999450683594,159.7899932861328,143.86570739746094,8043100
+2017-06-23,159.39999389648438,159.8000030517578,156.55999755859375,157.1300048828125,141.47079467773438,9506700
+2017-06-26,158.14999389648438,160.99000549316406,158.10000610351562,160.1999969482422,144.23486328125,6473900
+2017-06-27,160.66000366210938,161.5500030517578,159.1999969482422,159.25999450683594,143.3885498046875,5533800
+2017-06-28,159.58999633789062,160.5,159.5,160.1699981689453,144.20787048339844,3234400
+2017-06-29,160.2100067138672,160.47000122070312,157.8000030517578,158.67999267578125,142.86639404296875,3664200
+2017-06-30,159.60000610351562,160.5399932861328,158.7899932861328,159.92999267578125,143.9917755126953,4755100
+2017-07-03,160.2100067138672,160.52999877929688,158.69000244140625,158.82000732421875,142.99241638183594,1994300
+2017-07-05,158.92999267578125,159.5,157.86000061035156,158.02000427246094,142.27218627929688,3770400
+2017-07-06,161.11000061035156,161.35000610351562,157.0500030517578,157.08999633789062,141.43478393554688,6963400
+2017-07-07,157.36000061035156,157.5500030517578,154.08999633789062,154.11000061035156,138.75180053710938,7688400
+2017-07-10,153.50999450683594,153.60000610351562,150.9600067138672,151.0,135.9517364501953,8999800
+2017-07-11,151.4499969482422,153.08999633789062,150.92999267578125,151.11000061035156,136.05076599121094,6275600
+2017-07-12,151.4600067138672,152.89999389648438,151.4199981689453,151.75,136.62698364257812,5112200
+2017-07-13,153.22999572753906,153.92999267578125,152.6199951171875,153.60000610351562,138.29263305664062,5673500
+2017-07-14,154.25999450683594,154.27000427246094,152.89999389648438,153.0,137.75245666503906,4368400
+2017-07-17,153.0,153.44000244140625,152.52000427246094,152.83999633789062,137.6083221435547,3096500
+2017-07-18,152.61000061035156,152.83999633789062,150.94000244140625,151.5,136.4019012451172,3256900
+2017-07-19,151.80999755859375,152.16000366210938,150.89999389648438,151.24000549316406,136.16778564453125,4100000
+2017-07-20,151.47000122070312,152.19000244140625,150.8800048828125,150.99000549316406,135.94271850585938,3207400
+2017-07-21,150.94000244140625,151.22999572753906,150.0,150.44000244140625,135.4475555419922,4078000
+2017-07-24,150.4499969482422,151.47000122070312,150.11000061035156,151.0,135.9517364501953,3655600
+2017-07-25,151.41000366210938,153.6999969482422,151.39999389648438,153.1699981689453,137.90545654296875,4605700
+2017-07-26,153.41000366210938,153.5,151.5500030517578,152.08999633789062,136.9331512451172,3017200
+2017-07-27,152.00999450683594,152.99000549316406,151.44000244140625,152.52000427246094,137.3202667236328,3637900
+2017-07-28,152.6699981689453,153.3000030517578,152.11000061035156,152.88999938964844,137.65335083007812,2779500
+2017-07-31,153.0800018310547,158.66000366210938,153.02999877929688,158.50999450683594,142.71324157714844,6937100
+2017-08-01,159.10000610351562,159.97000122070312,157.91000366210938,159.72000122070312,143.80270385742188,4787500
+2017-08-02,159.1300048828125,161.5500030517578,158.44000244140625,161.27999877929688,145.20724487304688,5486300
+2017-08-03,161.61000061035156,162.35000610351562,157.05999755859375,157.91000366210938,142.17311096191406,5562600
+2017-08-04,158.33999633789062,158.44000244140625,155.8300018310547,156.44000244140625,140.8495635986328,3117900
+2017-08-07,156.5,157.5800018310547,155.33999633789062,156.9499969482422,141.30877685546875,2629500
+2017-08-08,157.10000610351562,159.44000244140625,157.02999877929688,157.75,142.02902221679688,2569200
+2017-08-09,157.13999938964844,157.57000732421875,156.1999969482422,156.86000061035156,141.22772216796875,2157600
+2017-08-10,156.1699981689453,157.57000732421875,155.3699951171875,156.63999938964844,141.0297088623047,2764600
+2017-08-11,156.50999450683594,157.8000030517578,156.41000366210938,156.64999389648438,141.03866577148438,1887000
+2017-08-14,157.58999633789062,158.1999969482422,156.5399932861328,157.91000366210938,142.17311096191406,2028400
+2017-08-15,158.0,158.3800048828125,156.7899932861328,156.8800048828125,141.24574279785156,1869100
+2017-08-16,157.27999877929688,159.8800048828125,157.11000061035156,159.75999450683594,144.29867553710938,3381800
+2017-08-17,158.47999572753906,159.9499969482422,157.63999938964844,158.57000732421875,143.2238311767578,2650000
+2017-08-18,157.97999572753906,158.69000244140625,156.9199981689453,157.0800018310547,141.87802124023438,2747900
+2017-08-21,157.19000244140625,158.1699981689453,155.9600067138672,157.07000732421875,141.8689422607422,1857400
+2017-08-22,157.52999877929688,159.4499969482422,157.52999877929688,158.6999969482422,143.34121704101562,2204600
+2017-08-23,158.6199951171875,159.44000244140625,157.77999877929688,159.3699951171875,143.9463653564453,1731400
+2017-08-24,160.0,160.66000366210938,151.08999633789062,151.3300018310547,136.6845245361328,10301700
+2017-08-25,152.3699951171875,152.94000244140625,150.05999755859375,152.4499969482422,137.69610595703125,5703500
+2017-08-28,151.89999389648438,153.27999877929688,151.1999969482422,152.5500030517578,137.7864227294922,3776400
+2017-08-29,152.3800048828125,153.99000549316406,151.4600067138672,153.55999755859375,138.69866943359375,2446200
+2017-08-30,153.7100067138672,154.74000549316406,152.8800048828125,154.44000244140625,139.49351501464844,2493500
+2017-08-31,156.22000122070312,157.25999450683594,153.9499969482422,156.74000549316406,141.5709228515625,4567700
+2017-09-01,157.58999633789062,158.5500030517578,157.1999969482422,158.24000549316406,142.92572021484375,2833500
+2017-09-05,157.9600067138672,159.72000122070312,157.47000122070312,159.13999938964844,143.7386474609375,3413000
+2017-09-06,159.19000244140625,159.94000244140625,158.08999633789062,158.86000061035156,143.48573303222656,2873700
+2017-09-07,158.97000122070312,159.60000610351562,157.57000732421875,159.27999877929688,143.8650665283203,2479300
+2017-09-08,158.3699951171875,158.5,155.02999877929688,157.30999755859375,142.08572387695312,3364600
+2017-09-11,157.88999938964844,158.0,157.05999755859375,157.36000061035156,142.1309051513672,2442500
+2017-09-12,157.6699981689453,160.64999389648438,157.4499969482422,160.0399932861328,144.55157470703125,2988400
+2017-09-13,160.13999938964844,163.9499969482422,160.00999450683594,162.99000549316406,147.21600341796875,4202000
+2017-09-14,162.67999267578125,162.67999267578125,161.63999938964844,162.3699951171875,146.65602111816406,2493300
+2017-09-15,162.24000549316406,162.6699981689453,161.6999969482422,162.3000030517578,146.5928192138672,3757800
+2017-09-18,162.17999267578125,163.4600067138672,160.75999450683594,160.91000366210938,145.33729553222656,2047100
+2017-09-19,160.9600067138672,161.66000366210938,159.9499969482422,161.55999755859375,145.92440795898438,1790800
+2017-09-20,161.50999450683594,163.0399932861328,161.25999450683594,162.85000610351562,147.0895538330078,2432300
+2017-09-21,162.92999267578125,162.92999267578125,160.39999389648438,161.47999572753906,145.85214233398438,1738800
+2017-09-22,160.89999389648438,162.0,160.3699951171875,161.2899932861328,145.6806182861328,1535900
+2017-09-25,160.8300018310547,162.6999969482422,160.52000427246094,162.3300018310547,146.6199188232422,1799600
+2017-09-26,162.7100067138672,164.72999572753906,162.58999633789062,164.07000732421875,148.1915283203125,2370400
+2017-09-27,164.49000549316406,165.32000732421875,163.3800048828125,164.4199981689453,148.5076446533203,2053100
+2017-09-28,164.47000122070312,164.9499969482422,163.5399932861328,163.89999389648438,148.03794860839844,1730200
+2017-09-29,163.89999389648438,165.07000732421875,163.75999450683594,164.2899932861328,148.39019775390625,1852300
+2017-10-02,164.9199981689453,166.4199981689453,164.2899932861328,165.88999938964844,149.83534240722656,2267100
+2017-10-03,166.32000732421875,167.2899932861328,165.02999877929688,165.0800018310547,149.10374450683594,2839400
+2017-10-04,165.22999572753906,165.92999267578125,164.69000244140625,165.2100067138672,149.22119140625,1918600
+2017-10-05,165.86000061035156,167.1199951171875,165.25,167.07000732421875,150.90118408203125,4715400
+2017-10-06,159.0,159.4600067138672,156.5399932861328,157.08999633789062,141.8870391845703,18001200
+2017-10-09,157.00999450683594,157.75,154.11000061035156,154.61000061035156,139.6470489501953,7028800
+2017-10-10,155.6699981689453,157.36000061035156,155.0800018310547,156.8699951171875,141.6883544921875,5420200
+2017-10-11,157.3000030517578,158.9600067138672,157.05999755859375,157.8699951171875,142.5915069580078,3859300
+2017-10-12,157.8699951171875,157.99000549316406,156.36000061035156,157.22000122070312,142.0044403076172,3596300
+2017-10-13,157.4199981689453,160.0800018310547,157.08999633789062,159.85000610351562,144.37991333007812,3634500
+2017-10-16,159.3800048828125,159.8000030517578,158.32000732421875,158.80999755859375,143.44058227539062,2453700
+2017-10-17,159.0,159.27000427246094,157.57000732421875,158.3800048828125,143.05215454101562,2426800
+2017-10-18,158.83999633789062,158.83999633789062,157.30999755859375,157.5500030517578,142.3025360107422,3011300
+2017-10-19,157.13999938964844,158.75999450683594,157.0,158.4600067138672,143.12445068359375,2981700
+2017-10-20,158.97000122070312,161.00999450683594,158.50999450683594,160.77000427246094,145.21090698242188,3993200
+2017-10-23,160.85000610351562,162.38999938964844,160.5800018310547,162.0399932861328,146.3579559326172,2811200
+2017-10-24,161.16000366210938,162.88999938964844,161.0,162.2899932861328,146.58372497558594,3040700
+2017-10-25,161.0,163.0,160.5800018310547,162.17999267578125,146.4844207763672,3603900
+2017-10-26,162.4600067138672,163.5500030517578,160.7899932861328,162.4600067138672,146.73739624023438,3038900
+2017-10-27,160.8000030517578,162.67999267578125,160.6999969482422,162.3800048828125,146.6651153564453,3399900
+2017-10-30,161.99000549316406,162.0,159.47000122070312,160.22999572753906,144.72315979003906,2550700
+2017-10-31,159.83999633789062,161.27000427246094,159.72000122070312,161.0800018310547,145.4908905029297,2513600
+2017-11-01,161.97000122070312,163.2899932861328,161.2899932861328,162.69000244140625,146.94505310058594,2129400
+2017-11-02,163.72999572753906,165.5500030517578,162.61000061035156,164.9499969482422,148.98635864257812,3255700
+2017-11-03,164.16000366210938,167.07000732421875,163.77999877929688,166.44000244140625,150.33213806152344,3112500
+2017-11-06,165.8000030517578,166.58999633789062,164.97999572753906,165.0500030517578,149.0767059326172,1917300
+2017-11-07,165.1999969482422,166.5,164.60000610351562,166.27999877929688,150.18763732910156,1944200
+2017-11-08,166.6300048828125,169.19000244140625,166.02000427246094,169.0500030517578,152.6895751953125,3494300
+2017-11-09,167.47999572753906,169.30999755859375,167.0500030517578,169.11000061035156,152.74371337890625,2094000
+2017-11-10,168.44000244140625,171.3800048828125,168.0800018310547,171.36000061035156,154.7760009765625,2673100
+2017-11-13,171.0,173.08999633789062,170.64999389648438,171.4600067138672,154.8663330078125,4093300
+2017-11-14,170.82000732421875,171.8300018310547,169.77000427246094,171.44000244140625,154.84829711914062,1774300
+2017-11-15,169.3000030517578,170.72999572753906,167.05999755859375,169.0,152.6443634033203,2439900
+2017-11-16,170.22999572753906,171.33999633789062,169.16000366210938,170.97999572753906,154.89100646972656,2342700
+2017-11-17,171.0,172.1999969482422,170.64999389648438,170.97999572753906,154.89100646972656,2100600
+2017-11-20,171.11000061035156,172.52999877929688,170.85000610351562,172.27999877929688,156.06871032714844,1955000
+2017-11-21,172.9600067138672,174.19000244140625,172.5500030517578,173.4199981689453,157.10145568847656,2360200
+2017-11-22,173.83999633789062,174.0,171.10000610351562,172.47999572753906,156.24984741210938,1950100
+2017-11-24,172.3800048828125,173.16000366210938,171.5,171.6199951171875,155.47080993652344,789400
+2017-11-27,172.25,173.05999755859375,171.1199951171875,172.61000061035156,156.36767578125,2346700
+2017-11-28,173.32000732421875,174.17999267578125,172.5500030517578,173.64999389648438,157.30978393554688,2728400
+2017-11-29,174.0,177.74000549316406,173.5500030517578,177.52999877929688,160.82470703125,4683000
+2017-11-30,180.42999267578125,184.89999389648438,180.22000122070312,184.42999267578125,167.0753936767578,7716600
+2017-12-01,183.25999450683594,185.17999267578125,181.1300048828125,185.1300048828125,167.70956420898438,4034400
+2017-12-04,187.22000122070312,189.8800048828125,186.55999755859375,189.55999755859375,171.72267150878906,5774200
+2017-12-05,189.6699981689453,191.22000122070312,186.85000610351562,187.82000732421875,170.14639282226562,3182800
+2017-12-06,187.6199951171875,187.97999572753906,185.50999450683594,187.22000122070312,169.60287475585938,3569200
+2017-12-07,186.50999450683594,187.8000030517578,185.55999755859375,186.1999969482422,168.6788330078125,2240800
+2017-12-08,186.7899932861328,188.52999877929688,185.9499969482422,188.07000732421875,170.37294006347656,1772500
+2017-12-11,188.2100067138672,188.89999389648438,187.0399932861328,188.86000061035156,171.08853149414062,1964100
+2017-12-12,186.9600067138672,189.1199951171875,186.8000030517578,188.3000030517578,170.5812225341797,3365700
+2017-12-13,188.52999877929688,190.1199951171875,187.8000030517578,188.27999877929688,170.5631561279297,3062900
+2017-12-14,188.5800018310547,189.74000549316406,186.1699981689453,186.52999877929688,168.97776794433594,3743200
+2017-12-15,193.41000366210938,195.35000610351562,192.0,192.72999572753906,174.5944061279297,8452900
+2017-12-18,192.6300048828125,194.35000610351562,191.89999389648438,192.30999755859375,174.21389770507812,3492300
+2017-12-19,192.91000366210938,193.0,187.0,188.3300018310547,170.60841369628906,3959900
+2017-12-20,189.0399932861328,189.25999450683594,185.39999389648438,187.50999450683594,169.86558532714844,3894400
+2017-12-21,188.0,188.39999389648438,186.5800018310547,186.8000030517578,169.2223663330078,1908100
+2017-12-22,187.27000427246094,187.47999572753906,185.97000122070312,186.6300048828125,169.06842041015625,1078300
+2017-12-26,186.19000244140625,187.33999633789062,186.1199951171875,186.5500030517578,168.99595642089844,1120000
+2017-12-27,186.85000610351562,187.05999755859375,185.8000030517578,186.3000030517578,168.76943969726562,1175200
+2017-12-28,186.57000732421875,187.02000427246094,186.19000244140625,186.6199951171875,169.0592803955078,1017000
+2017-12-29,186.4600067138672,187.60000610351562,185.92999267578125,186.1199951171875,168.60633850097656,2028000
+2018-01-02,187.22999572753906,190.67999267578125,186.74000549316406,188.32000732421875,170.59938049316406,2509300
+2018-01-03,188.82000732421875,192.10000610351562,188.3800048828125,190.5800018310547,172.64666748046875,3364400
+2018-01-04,192.0,192.3000030517578,187.55999755859375,189.10000610351562,171.30596923828125,3525800
+2018-01-05,189.42999267578125,189.67999267578125,186.72000122070312,187.75,170.0829620361328,2819000
+2018-01-08,187.32000732421875,188.97999572753906,187.25,188.47999572753906,170.74432373046875,1961800
+2018-01-09,189.00999450683594,189.3000030517578,186.14999389648438,186.2899932861328,168.76036071777344,2241900
+2018-01-10,185.75,186.24000549316406,183.8800048828125,185.4199981689453,167.97222900390625,2609500
+2018-01-11,185.42999267578125,190.6699981689453,185.02999877929688,189.3800048828125,171.55960083007812,4678600
+2018-01-12,190.10000610351562,192.17999267578125,190.0,191.83999633789062,173.7881317138672,3499500
+2018-01-16,192.35000610351562,192.83999633789062,190.88999938964844,191.52999877929688,173.50729370117188,2006600
+2018-01-17,192.52999877929688,192.55999755859375,191.33999633789062,192.2899932861328,174.19578552246094,2585200
+2018-01-18,192.22999572753906,193.02999877929688,191.22000122070312,191.50999450683594,173.4891815185547,1908000
+2018-01-19,191.7100067138672,192.63999938964844,191.16000366210938,192.2899932861328,174.19578552246094,2353800
+2018-01-22,192.5,194.75999450683594,192.05999755859375,194.3800048828125,176.08914184570312,3009100
+2018-01-23,193.61000061035156,194.10000610351562,192.07000732421875,193.4199981689453,175.21946716308594,2316400
+2018-01-24,194.42999267578125,194.75,191.92999267578125,194.24000549316406,175.9622802734375,2799200
+2018-01-25,195.0,198.4499969482422,194.74000549316406,197.9499969482422,179.32318115234375,3558700
+2018-01-26,197.75,199.22999572753906,195.69000244140625,198.91000366210938,180.19284057617188,2756200
+2018-01-29,198.3699951171875,199.8800048828125,197.55999755859375,198.32000732421875,179.6583709716797,2031100
+2018-01-30,197.58999633789062,198.7899932861328,196.0800018310547,197.91000366210938,179.28697204589844,2285000
+2018-01-31,197.44000244140625,198.47000122070312,194.10000610351562,194.8699951171875,176.53297424316406,2682300
+2018-02-01,193.41000366210938,195.39999389648438,192.44000244140625,193.47000122070312,175.26480102539062,2096600
+2018-02-02,191.25,193.60000610351562,190.8000030517578,190.99000549316406,173.01815795898438,2386600
+2018-02-05,190.66000366210938,192.10000610351562,182.52999877929688,182.77000427246094,165.5716094970703,3407200
+2018-02-06,178.91000366210938,185.24000549316406,176.1999969482422,185.00999450683594,167.60084533691406,4067900
+2018-02-07,184.60000610351562,186.19000244140625,183.07000732421875,183.19000244140625,165.9520721435547,2594800
+2018-02-08,184.50999450683594,184.50999450683594,178.52999877929688,178.61000061035156,161.80307006835938,3013200
+2018-02-09,179.77999877929688,182.07000732421875,175.7899932861328,180.72000122070312,163.71450805664062,2777200
+2018-02-12,181.83999633789062,183.25999450683594,180.3800048828125,181.05999755859375,164.02252197265625,1596200
+2018-02-13,180.22000122070312,184.60000610351562,180.0500030517578,184.14999389648438,166.82176208496094,2123900
+2018-02-14,182.7100067138672,188.47999572753906,182.30999755859375,187.35000610351562,169.72059631347656,2191000
+2018-02-15,188.08999633789062,191.7100067138672,186.57000732421875,191.47999572753906,173.92617797851562,2072900
+2018-02-16,191.4499969482422,194.6199951171875,191.0399932861328,191.55999755859375,173.9988555908203,1969300
+2018-02-20,189.8699951171875,191.47999572753906,187.6300048828125,188.1199951171875,170.8742218017578,2202100
+2018-02-21,188.52999877929688,189.13999938964844,185.69000244140625,185.75,168.72149658203125,1747200
+2018-02-22,186.35000610351562,188.3300018310547,185.66000366210938,186.58999633789062,169.48451232910156,1360100
+2018-02-23,187.8300018310547,189.85000610351562,185.91000366210938,189.80999755859375,172.40927124023438,1561700
+2018-02-26,190.10000610351562,193.10000610351562,189.92999267578125,192.80999755859375,175.13421630859375,1852400
+2018-02-27,193.4499969482422,195.52000427246094,190.10000610351562,190.10000610351562,172.67269897460938,2170400
+2018-02-28,191.60000610351562,193.75999450683594,190.88999938964844,190.89999389648438,173.3993377685547,2179800
+2018-03-01,191.30999755859375,192.99000549316406,187.32000732421875,189.02999877929688,171.70079040527344,2447700
+2018-03-02,187.47999572753906,190.38999938964844,187.22000122070312,189.3300018310547,171.9733123779297,2275900
+2018-03-05,188.4499969482422,191.97999572753906,187.5,191.47999572753906,173.92617797851562,2155800
+2018-03-06,192.13999938964844,192.25,190.07000732421875,191.4600067138672,173.9080047607422,2458700
+2018-03-07,189.2100067138672,189.75,184.77999877929688,187.36000061035156,170.1838836669922,5157100
+2018-03-08,186.19000244140625,186.35000610351562,183.0800018310547,185.69000244140625,168.66702270507812,6061500
+2018-03-09,186.5,188.63999938964844,184.22000122070312,188.5800018310547,171.29205322265625,3288100
+2018-03-12,188.27000427246094,190.10000610351562,187.5500030517578,189.3699951171875,172.0095977783203,2394100
+2018-03-13,190.0500030517578,190.1199951171875,186.8000030517578,187.4600067138672,170.27468872070312,1964300
+2018-03-14,188.77999877929688,189.00999450683594,183.5,184.6300048828125,167.70416259765625,2866000
+2018-03-15,184.82000732421875,186.57000732421875,184.16000366210938,185.50999450683594,168.50347900390625,1811300
+2018-03-16,186.17999267578125,186.25,184.47000122070312,185.8699951171875,168.83050537109375,3569400
+2018-03-19,185.6300048828125,185.97999572753906,182.80999755859375,184.14999389648438,167.26815795898438,2493200
+2018-03-20,185.10000610351562,187.5800018310547,184.60000610351562,187.35000610351562,170.17477416992188,1852500
+2018-03-21,186.8300018310547,187.88999938964844,186.05999755859375,186.07000732421875,169.01214599609375,2048300
+2018-03-22,184.89999389648438,185.5500030517578,182.5,182.63999938964844,165.89657592773438,2489800
+2018-03-23,183.27999877929688,184.4499969482422,180.8300018310547,180.83999633789062,164.2615966796875,2351800
+2018-03-26,183.02999877929688,187.55999755859375,182.33999633789062,187.22000122070312,170.05673217773438,2036600
+2018-03-27,187.44000244140625,187.66000366210938,182.05999755859375,183.14999389648438,166.3598175048828,2495300
+2018-03-28,183.61000061035156,184.6199951171875,181.22999572753906,183.61000061035156,166.7776641845703,2168700
+2018-03-29,184.74000549316406,188.63999938964844,184.41000366210938,188.42999267578125,171.15577697753906,3016000
+2018-04-02,186.91000366210938,186.91000366210938,181.0500030517578,182.75,165.9965057373047,3599200
+2018-04-03,183.52999877929688,184.1699981689453,181.35000610351562,182.61000061035156,165.86932373046875,2287000
+2018-04-04,181.1300048828125,186.35000610351562,180.94000244140625,185.52000427246094,168.51255798339844,2111000
+2018-04-05,186.6999969482422,187.0,184.92999267578125,186.25,169.17562866210938,1933600
+2018-04-06,185.33999633789062,187.25,183.10000610351562,183.9600067138672,167.0955810546875,2259000
+2018-04-09,185.1999969482422,187.39999389648438,183.5,184.41000366210938,167.5043182373047,1946000
+2018-04-10,185.75,185.97000122070312,182.1699981689453,183.5500030517578,166.72314453125,2526000
+2018-04-11,182.25,186.3699951171875,182.22000122070312,184.64999389648438,167.72235107421875,1697300
+2018-04-12,185.5,190.0399932861328,185.49000549316406,188.82000732421875,171.51002502441406,2841600
+2018-04-13,189.80999755859375,189.8300018310547,187.00999450683594,188.91000366210938,171.59182739257812,1744400
+2018-04-16,191.83999633789062,195.8000030517578,191.3800048828125,194.5800018310547,176.74197387695312,3026800
+2018-04-17,195.66000366210938,196.8800048828125,194.72999572753906,196.0,178.0318145751953,2160500
+2018-04-18,196.3000030517578,197.77000427246094,196.1199951171875,196.50999450683594,178.49501037597656,1663100
+2018-04-19,196.16000366210938,196.39999389648438,193.5,195.07000732421875,177.1870574951172,2427600
+2018-04-20,194.42999267578125,195.6699981689453,192.75,193.55999755859375,175.81549072265625,2252800
+2018-04-23,193.80999755859375,194.3800048828125,192.25999450683594,193.35000610351562,175.624755859375,1618000
+2018-04-24,194.5399932861328,195.36000061035156,191.14999389648438,192.50999450683594,174.86175537109375,1598900
+2018-04-25,192.22999572753906,194.6699981689453,191.38999938964844,193.97000122070312,176.18792724609375,1311700
+2018-04-26,194.1199951171875,196.44000244140625,193.33999633789062,195.25999450683594,177.3596954345703,1445800
+2018-04-27,194.9499969482422,196.9199981689453,194.52999877929688,196.5800018310547,178.55865478515625,1563100
+2018-04-30,197.10000610351562,199.0399932861328,196.38999938964844,197.16000366210938,179.08547973632812,2165000
+2018-05-01,196.49000549316406,197.0800018310547,193.50999450683594,196.5500030517578,178.53140258789062,1413200
+2018-05-02,195.47999572753906,195.5800018310547,192.4499969482422,194.0,176.2151641845703,2498100
+2018-05-03,193.9199981689453,193.99000549316406,190.17999267578125,193.00999450683594,175.31591796875,1815500
+2018-05-04,192.83999633789062,196.39999389648438,191.27999877929688,195.19000244140625,177.2960662841797,1704500
+2018-05-07,195.77999877929688,195.8000030517578,192.2100067138672,193.05999755859375,175.361328125,2361900
+2018-05-08,192.99000549316406,195.1999969482422,192.4199981689453,194.47999572753906,176.6511688232422,1908600
+2018-05-09,194.14999389648438,196.4199981689453,193.14999389648438,196.0399932861328,178.06814575195312,1999100
+2018-05-10,196.0500030517578,196.92999267578125,194.1999969482422,195.4499969482422,178.04994201660156,1874200
+2018-05-11,195.3300018310547,195.97999572753906,194.57000732421875,195.75999450683594,178.33230590820312,1296300
+2018-05-14,195.9600067138672,197.27000427246094,195.4199981689453,195.8800048828125,178.44166564941406,1440900
+2018-05-15,194.75999450683594,196.6999969482422,193.25999450683594,195.47999572753906,178.0772705078125,2319600
+2018-05-16,196.07000732421875,199.35000610351562,195.0,198.7100067138672,181.0197296142578,2163200
+2018-05-17,199.05999755859375,201.35000610351562,197.88999938964844,199.60000610351562,181.83050537109375,2391000
+2018-05-18,199.5,199.52000427246094,197.77999877929688,198.9600067138672,181.24745178222656,1624600
+2018-05-21,199.60000610351562,201.33999633789062,199.08999633789062,199.6199951171875,181.8487091064453,1202800
+2018-05-22,199.72000122070312,201.77000427246094,198.8300018310547,198.97000122070312,181.25657653808594,1563600
+2018-05-23,199.08999633789062,199.08999633789062,196.77000427246094,198.13999938964844,180.50045776367188,1635100
+2018-05-24,198.2899932861328,199.08999633789062,196.82000732421875,198.88999938964844,181.18368530273438,1176300
+2018-05-25,198.88999938964844,200.22000122070312,197.82000732421875,198.36000061035156,180.70086669921875,1331000
+2018-05-29,198.10000610351562,198.83999633789062,196.0,196.74000549316406,179.22511291503906,2298100
+2018-05-30,198.16000366210938,200.52999877929688,197.75,199.63999938964844,181.86685180664062,2390900
+2018-05-31,200.22000122070312,200.6999969482422,197.6999969482422,198.24000549316406,180.59153747558594,4822800
+2018-06-01,195.4499969482422,198.99000549316406,195.0,197.1300048828125,179.58035278320312,4056400
+2018-06-04,197.32000732421875,199.0399932861328,197.25,198.6199951171875,180.93768310546875,1870600
+2018-06-05,199.22000122070312,199.35000610351562,196.99000549316406,197.83999633789062,180.22715759277344,1868500
+2018-06-06,198.00999450683594,198.39999389648438,196.6999969482422,197.66000366210938,180.06320190429688,2066900
+2018-06-07,200.5,202.8800048828125,199.41000366210938,202.57000732421875,184.53610229492188,2735000
+2018-06-08,201.50999450683594,204.00999450683594,201.0,203.75999450683594,185.62014770507812,2052500
+2018-06-11,203.75999450683594,204.88999938964844,203.4199981689453,204.5,186.2942657470703,1684800
+2018-06-12,204.25,205.0800018310547,203.22999572753906,204.8800048828125,186.64044189453125,1384800
+2018-06-13,204.9199981689453,205.8300018310547,203.2100067138672,204.11000061035156,185.93898010253906,1665800
+2018-06-14,204.8699951171875,205.72999572753906,204.2899932861328,205.1199951171875,186.85902404785156,1685000
+2018-06-15,205.39999389648438,207.6699981689453,204.57000732421875,207.32000732421875,188.86317443847656,3879600
+2018-06-18,206.0,208.11000061035156,205.14999389648438,206.2100067138672,187.85205078125,1975000
+2018-06-19,204.89999389648438,207.80999755859375,204.6199951171875,207.52999877929688,189.05447387695312,1940600
+2018-06-20,207.75999450683594,208.58999633789062,206.9600067138672,207.97999572753906,189.46446228027344,1527700
+2018-06-21,208.1699981689453,211.11000061035156,208.0,209.9600067138672,191.2681884765625,1825800
+2018-06-22,210.3699951171875,211.77000427246094,210.02000427246094,211.10000610351562,192.30665588378906,1738600
+2018-06-25,210.00999450683594,212.0800018310547,209.97000122070312,211.75,192.89881896972656,2398600
+2018-06-26,212.3800048828125,212.4600067138672,209.97000122070312,210.08999633789062,191.3865509033203,2276700
+2018-06-27,210.5,212.4199981689453,209.61000061035156,210.02999877929688,191.33192443847656,2211700
+2018-06-28,210.0,211.19000244140625,208.0500030517578,208.7100067138672,190.1294708251953,1826700
+2018-06-29,209.66000366210938,210.52999877929688,208.32000732421875,208.97999572753906,190.37539672851562,2164600
+2018-07-02,208.4199981689453,208.82000732421875,206.0500030517578,207.99000549316406,189.4735565185547,1876100
+2018-07-03,208.52999877929688,209.91000366210938,206.89999389648438,207.1199951171875,188.68101501464844,842100
+2018-07-05,208.1999969482422,209.2899932861328,207.5500030517578,209.13999938964844,190.5211639404297,1436700
+2018-07-06,207.13999938964844,210.38999938964844,206.66000366210938,209.6199951171875,190.9584197998047,1523200
+2018-07-09,210.52000427246094,211.7899932861328,210.0,210.94000244140625,192.16090393066406,1738300
+2018-07-10,210.99000549316406,212.6999969482422,210.8300018310547,211.6999969482422,192.85330200195312,1687800
+2018-07-11,211.2100067138672,211.77999877929688,209.97000122070312,210.9499969482422,192.17002868652344,1472800
+2018-07-12,212.5399932861328,214.1699981689453,212.22000122070312,214.02000427246094,194.9667510986328,2222000
+2018-07-13,214.0,216.63999938964844,213.7100067138672,216.5399932861328,197.2623748779297,1951200
+2018-07-16,216.63999938964844,217.1300048828125,213.89999389648438,214.85000610351562,195.722900390625,2078200
+2018-07-17,214.05999755859375,216.16000366210938,214.0,215.0,195.85946655273438,2064800
+2018-07-18,215.33999633789062,215.8800048828125,213.60000610351562,214.97000122070312,195.8321075439453,1869500
+2018-07-19,214.4600067138672,218.1999969482422,214.02999877929688,217.5399932861328,198.17332458496094,2790800
+2018-07-20,216.97999572753906,218.94000244140625,216.24000549316406,218.69000244140625,199.22097778320312,1793900
+2018-07-23,219.8800048828125,220.4600067138672,218.1999969482422,218.83999633789062,199.35763549804688,1394300
+2018-07-24,219.41000366210938,220.67999267578125,217.58999633789062,218.5800018310547,199.12078857421875,1453900
+2018-07-25,217.61000061035156,220.82000732421875,217.3699951171875,220.6999969482422,201.05203247070312,1560200
+2018-07-26,222.0,224.6199951171875,220.82000732421875,221.72000122070312,201.98126220703125,1820000
+2018-07-27,222.30999755859375,222.5,218.75999450683594,219.64999389648438,200.09547424316406,1596800
+2018-07-30,219.0399932861328,220.1199951171875,218.61000061035156,219.11000061035156,199.60360717773438,1292700
+2018-07-31,219.69000244140625,220.07000732421875,218.3300018310547,218.7100067138672,199.23919677734375,1888500
+2018-08-01,218.64999389648438,219.10000610351562,216.25,217.1300048828125,197.7998809814453,1841300
+2018-08-02,215.00999450683594,221.39999389648438,215.00999450683594,221.1199951171875,201.4346466064453,1904800
+2018-08-03,221.0,222.6199951171875,221.0,222.02999877929688,202.2636260986328,1195700
+2018-08-06,221.42999267578125,223.27000427246094,221.00999450683594,222.72000122070312,202.8922119140625,1285500
+2018-08-07,223.24000549316406,225.47999572753906,222.97999572753906,223.86000061035156,203.9306640625,1428100
+2018-08-08,222.86000061035156,224.8800048828125,222.24000549316406,224.5800018310547,204.58660888671875,2010700
+2018-08-09,221.6199951171875,222.35000610351562,216.91000366210938,218.24000549316406,198.81103515625,3637100
+2018-08-10,218.13999938964844,221.72000122070312,217.75,220.30999755859375,200.69677734375,2830800
+2018-08-13,221.02999877929688,221.5800018310547,219.05999755859375,219.55999755859375,200.0135040283203,1518900
+2018-08-14,220.00999450683594,222.55999755859375,219.86000061035156,222.0,202.23629760742188,1450600
+2018-08-15,220.72000122070312,222.11000061035156,218.77000427246094,221.6699981689453,201.93568420410156,1844100
+2018-08-16,223.4499969482422,224.25999450683594,222.13999938964844,223.19000244140625,203.3203582763672,1657700
+2018-08-17,222.3300018310547,225.8800048828125,222.14999389648438,225.67999267578125,205.58863830566406,1980900
+2018-08-20,226.0,228.22000122070312,225.97000122070312,227.35000610351562,207.11000061035156,1783700
+2018-08-21,229.49000549316406,230.10000610351562,227.6999969482422,228.5399932861328,208.19403076171875,2066700
+2018-08-22,228.47999572753906,230.22999572753906,228.3800048828125,229.2100067138672,208.80447387695312,1267900
+2018-08-23,229.0,230.35000610351562,228.57000732421875,229.50999450683594,209.07772827148438,1337900
+2018-08-24,230.0,232.05999755859375,229.60000610351562,231.27999877929688,210.69017028808594,1453200
+2018-08-27,232.74000549316406,232.86000061035156,228.10000610351562,230.02999877929688,209.55142211914062,1904100
+2018-08-28,230.94000244140625,231.8300018310547,229.83999633789062,230.25999450683594,209.76097106933594,1882100
+2018-08-29,231.7899932861328,232.0,228.72999572753906,230.19000244140625,209.6971893310547,1793600
+2018-08-30,229.6199951171875,231.16000366210938,229.44000244140625,230.8300018310547,210.8021697998047,1272000
+2018-08-31,230.2100067138672,233.52000427246094,230.2100067138672,233.1300048828125,212.9026641845703,1881300
+2018-09-04,233.13999938964844,234.91000366210938,233.13999938964844,234.67999267578125,214.31814575195312,1858400
+2018-09-05,234.57000732421875,236.1699981689453,233.1999969482422,235.61000061035156,215.16749572753906,2126000
+2018-09-06,235.47000122070312,236.77000427246094,235.05999755859375,236.67999267578125,216.14463806152344,1853200
+2018-09-07,237.30999755859375,242.9499969482422,237.1999969482422,241.4600067138672,220.50990295410156,2722400
+2018-09-10,243.0,243.8000030517578,242.1199951171875,243.17999267578125,222.08067321777344,2817300
+2018-09-11,243.92999267578125,245.16000366210938,243.1699981689453,244.2100067138672,223.0212860107422,2185700
+2018-09-12,245.0,245.1199951171875,242.22999572753906,242.44000244140625,221.40487670898438,1912000
+2018-09-13,242.5,243.99000549316406,241.0500030517578,241.27000427246094,220.33636474609375,2078200
+2018-09-14,239.0,239.0,234.47000122070312,235.3800048828125,214.95741271972656,3875300
+2018-09-17,234.05999755859375,234.58999633789062,231.50999450683594,232.0,211.87069702148438,2884600
+2018-09-18,231.97999572753906,235.47000122070312,231.6999969482422,234.35000610351562,214.01681518554688,2000200
+2018-09-19,234.6199951171875,234.74000549316406,232.4199981689453,233.85000610351562,213.56016540527344,1581400
+2018-09-20,234.60000610351562,235.0,232.32000732421875,233.9199981689453,213.6240997314453,1910100
+2018-09-21,234.3699951171875,235.83999633789062,234.00999450683594,234.75999450683594,214.3911895751953,3717800
+2018-09-24,234.19000244140625,234.85000610351562,232.89999389648438,233.33999633789062,213.09442138671875,1530400
+2018-09-25,234.02999877929688,234.66000366210938,232.72999572753906,232.92999267578125,212.71995544433594,1889700
+2018-09-26,233.57000732421875,235.66000366210938,233.4499969482422,233.80999755859375,213.523681640625,2008500
+2018-09-27,233.6999969482422,235.6699981689453,232.33999633789062,234.0,213.6971893310547,1421400
+2018-09-28,233.86000061035156,235.47000122070312,233.7899932861328,234.8800048828125,214.5007781982422,1602800
+2018-10-01,235.80999755859375,236.52999877929688,234.42999267578125,234.64999389648438,214.29075622558594,1673100
+2018-10-02,234.10000610351562,237.57000732421875,233.8699951171875,236.35000610351562,215.84324645996094,1647600
+2018-10-03,236.6199951171875,237.30999755859375,232.72999572753906,233.1999969482422,212.96658325195312,2322300
+2018-10-04,233.25999450683594,234.0,230.66000366210938,231.67999267578125,211.5784149169922,2862800
+2018-10-05,225.0,227.05999755859375,217.7899932861328,218.82000732421875,199.83425903320312,7379000
+2018-10-08,219.33999633789062,224.5,219.25999450683594,223.92999267578125,204.50082397460938,3863500
+2018-10-09,224.14999389648438,225.14999389648438,222.55999755859375,224.1699981689453,204.72006225585938,2502800
+2018-10-10,224.10000610351562,225.0,221.0399932861328,221.0500030517578,201.8707275390625,3021400
+2018-10-11,222.91000366210938,225.32000732421875,220.92999267578125,221.82000732421875,202.57394409179688,3650900
+2018-10-12,225.1999969482422,227.6199951171875,223.38999938964844,226.9499969482422,207.2588348388672,3130500
+2018-10-15,226.25,226.94000244140625,224.25,224.50999450683594,205.030517578125,2441900
+2018-10-16,224.8699951171875,228.25999450683594,224.32000732421875,227.67999267578125,207.9254913330078,2541800
+2018-10-17,228.4499969482422,228.8800048828125,225.50999450683594,228.49000549316406,208.66522216796875,2129300
+2018-10-18,228.5399932861328,230.64999389648438,226.25,228.5800018310547,208.74742126464844,2624600
+2018-10-19,228.89999389648438,230.6300048828125,228.72000122070312,229.6699981689453,209.74282836914062,2099800
+2018-10-22,229.8800048828125,230.25,227.27000427246094,229.05999755859375,209.18576049804688,2007300
+2018-10-23,227.07000732421875,229.25999450683594,223.82000732421875,228.75,208.90267944335938,2656700
+2018-10-24,225.92999267578125,231.08999633789062,223.08999633789062,223.75999450683594,204.34559631347656,3100200
+2018-10-25,224.05999755859375,227.58999633789062,222.83999633789062,226.39999389648438,206.7565460205078,2218900
+2018-10-26,222.30999755859375,225.0,217.0,218.19000244140625,199.2589111328125,3995400
+2018-10-29,219.75,224.88999938964844,218.75,222.4199981689453,203.12185668945312,3801400
+2018-10-30,223.10000610351562,228.2100067138672,223.00999450683594,227.9199981689453,208.1446533203125,2410500
+2018-10-31,228.64999389648438,230.55999755859375,225.55999755859375,228.6300048828125,208.7930908203125,2674600
+2018-11-01,228.17999267578125,230.8000030517578,227.5399932861328,229.60000610351562,209.67889404296875,2095000
+2018-11-02,229.80999755859375,232.22999572753906,227.17999267578125,230.16000366210938,210.19032287597656,2167200
+2018-11-05,230.7100067138672,234.88999938964844,229.8000030517578,234.4499969482422,214.10809326171875,2513900
+2018-11-06,235.0,237.49000549316406,234.17999267578125,236.7100067138672,216.1719970703125,2101300
+2018-11-07,238.75,240.8800048828125,236.94000244140625,240.3699951171875,219.51446533203125,2603600
+2018-11-08,238.50999450683594,239.8000030517578,237.02999877929688,238.6999969482422,218.5074920654297,2140600
+2018-11-09,237.97000122070312,240.25999450683594,237.07000732421875,237.74000549316406,217.6287078857422,2256700
+2018-11-12,237.63999938964844,239.1999969482422,234.1300048828125,234.47999572753906,214.64451599121094,2301400
+2018-11-13,234.75,236.4199981689453,232.77000427246094,234.13999938964844,214.333251953125,1548100
+2018-11-14,237.1199951171875,237.1199951171875,231.7100067138672,233.30999755859375,213.57347106933594,1896500
+2018-11-15,232.32000732421875,232.64999389648438,227.0,229.94000244140625,210.48855590820312,2722300
+2018-11-16,229.3000030517578,231.1199951171875,226.52000427246094,231.02000427246094,211.47720336914062,2822400
+2018-11-19,231.61000061035156,233.5,227.80999755859375,228.74000549316406,209.39007568359375,1949500
+2018-11-20,224.9199981689453,225.0,218.0500030517578,219.30999755859375,200.7578125,3704800
+2018-11-21,220.55999755859375,222.02999877929688,217.4499969482422,218.57000732421875,200.08033752441406,2036500
+2018-11-23,218.10000610351562,221.17999267578125,217.66000366210938,220.05999755859375,201.44436645507812,1007500
+2018-11-26,222.85000610351562,223.47999572753906,218.89999389648438,219.4499969482422,200.88597106933594,2205600
+2018-11-27,219.3699951171875,223.1199951171875,218.3800048828125,223.00999450683594,204.14476013183594,2369800
+2018-11-28,222.77999877929688,230.4600067138672,222.19000244140625,230.33999633789062,210.8546905517578,2765600
+2018-11-29,229.0,231.58999633789062,228.36000061035156,231.0,211.4589080810547,1478700
+2018-11-30,231.69000244140625,233.38999938964844,229.6999969482422,231.27999877929688,211.71517944335938,2764000
+2018-12-03,230.72000122070312,232.1999969482422,228.2100067138672,232.0800018310547,212.447509765625,2481500
+2018-12-04,232.11000061035156,233.3000030517578,225.55999755859375,226.35000610351562,207.20223999023438,3418600
+2018-12-06,227.94000244140625,233.86000061035156,226.60000610351562,233.1999969482422,213.47280883789062,4029800
+2018-12-07,233.14999389648438,233.80999755859375,223.02999877929688,224.86000061035156,205.83831787109375,2881900
+2018-12-10,224.5399932861328,225.1999969482422,219.11000061035156,222.66000366210938,203.82437133789062,2650000
+2018-12-11,225.1199951171875,227.25,224.0,226.5,207.33956909179688,2466800
+2018-12-12,228.35000610351562,230.4499969482422,227.07000732421875,227.8000030517578,208.5295867919922,2891400
+2018-12-13,228.83999633789062,229.6199951171875,225.47999572753906,226.50999450683594,207.34869384765625,2170200
+2018-12-14,218.0,219.0,205.50999450683594,207.05999755859375,189.54405212402344,8822300
+2018-12-17,206.67999267578125,208.0,200.66000366210938,202.22999572753906,185.12258911132812,4739400
+2018-12-18,203.08999633789062,204.6699981689453,201.57000732421875,202.99000549316406,185.81834411621094,3308500
+2018-12-19,203.5,207.0,199.86000061035156,201.41000366210938,184.37200927734375,3369600
+2018-12-20,200.3300018310547,200.6999969482422,193.67999267578125,197.1300048828125,180.45413208007812,4250900
+2018-12-21,197.16000366210938,200.6999969482422,194.32000732421875,194.52000427246094,178.06483459472656,5080200
+2018-12-24,193.89999389648438,195.3300018310547,189.8000030517578,189.99000549316406,173.91806030273438,2031700
+2018-12-26,190.82000732421875,198.77999877929688,189.50999450683594,198.6300048828125,181.82716369628906,3268800
+2018-12-27,196.9600067138672,201.1300048828125,193.9600067138672,201.0800018310547,184.0699462890625,2705900
+2018-12-28,201.82000732421875,204.9499969482422,199.58999633789062,202.0399932861328,184.94871520996094,2037800
+2018-12-31,203.3800048828125,204.38999938964844,201.3800048828125,203.7100067138672,186.47744750976562,1729400
+2019-01-02,200.5,205.10000610351562,199.85000610351562,204.75999450683594,187.4386444091797,2143100
+2019-01-03,203.6999969482422,205.94000244140625,200.0399932861328,200.4199981689453,183.4657440185547,2877700
+2019-01-04,203.0800018310547,207.92999267578125,201.4499969482422,206.24000549316406,188.79347229003906,2761600
+2019-01-07,205.52000427246094,209.1199951171875,203.5399932861328,207.0,189.48916625976562,2226600
+2019-01-08,208.64999389648438,209.0800018310547,204.17999267578125,208.5500030517578,190.90802001953125,2366500
+2019-01-09,209.14999389648438,211.22000122070312,207.9199981689453,209.89999389648438,192.14378356933594,1862900
+2019-01-10,208.14999389648438,210.89999389648438,206.0,210.63999938964844,192.82122802734375,2340700
+2019-01-11,210.0399932861328,211.25,209.30999755859375,210.50999450683594,192.7021942138672,1861100
+2019-01-14,209.47000122070312,210.64999389648438,208.16000366210938,209.0,191.3199005126953,1523100
+2019-01-15,210.0399932861328,211.33999633789062,209.0800018310547,211.02999877929688,193.17823791503906,1681900
+2019-01-16,211.4600067138672,211.4600067138672,209.5,210.17999267578125,192.40013122558594,1455000
+2019-01-17,209.8699951171875,211.64999389648438,209.64999389648438,211.4600067138672,193.57188415527344,1517100
+2019-01-18,212.55999755859375,214.16000366210938,211.77000427246094,213.58999633789062,195.5216827392578,2115400
+2019-01-22,213.0,215.55999755859375,210.8000030517578,212.39999389648438,194.43231201171875,3310800
+2019-01-23,213.0,214.85000610351562,210.0,212.08999633789062,194.1485595703125,2220200
+2019-01-24,212.38999938964844,212.38999938964844,208.89999389648438,210.30999755859375,192.5191192626953,1994400
+2019-01-25,212.02999877929688,212.32000732421875,208.74000549316406,209.07000732421875,191.384033203125,2252300
+2019-01-28,208.67999267578125,210.7899932861328,207.30999755859375,210.77000427246094,192.94020080566406,1999400
+2019-01-29,210.32000732421875,210.5399932861328,208.57000732421875,210.30999755859375,192.5191192626953,1636500
+2019-01-30,210.47999572753906,212.1699981689453,209.32000732421875,211.35000610351562,193.47117614746094,1589800
+2019-01-31,211.13999938964844,214.8800048828125,209.72000122070312,214.6300048828125,196.47369384765625,4341100
+2019-02-01,214.0,215.0,209.3699951171875,210.27000427246094,192.48252868652344,3453700
+2019-02-04,210.6999969482422,211.19000244140625,207.89999389648438,211.17999267578125,193.31552124023438,1630300
+2019-02-05,211.49000549316406,212.52000427246094,209.63999938964844,211.61000061035156,193.70916748046875,2074500
+2019-02-06,212.25999450683594,212.25999450683594,210.47999572753906,211.60000610351562,193.7000274658203,1618800
+2019-02-07,210.07000732421875,210.10000610351562,206.27000427246094,209.0500030517578,191.88258361816406,2526600
+2019-02-08,207.8300018310547,208.49000549316406,205.75,207.75,190.6894073486328,2013700
+2019-02-11,208.64999389648438,208.9199981689453,206.75999450683594,208.72000122070312,191.57969665527344,2376600
+2019-02-12,210.05999755859375,212.75,209.25999450683594,211.89999389648438,194.49856567382812,2091200
+2019-02-13,212.22999572753906,213.50999450683594,211.3000030517578,212.8000030517578,195.32464599609375,1703000
+2019-02-14,212.0,214.5500030517578,211.13999938964844,213.83999633789062,196.2792510986328,1411100
+2019-02-15,215.14999389648438,217.25,214.0399932861328,216.47000122070312,198.69325256347656,2635500
+2019-02-19,216.6699981689453,219.60000610351562,216.50999450683594,218.1199951171875,200.20777893066406,1938100
+2019-02-20,218.22999572753906,219.07000732421875,215.05999755859375,217.11000061035156,199.2806854248047,1785600
+2019-02-21,216.60000610351562,216.72000122070312,214.3300018310547,215.22999572753906,197.55506896972656,1615300
+2019-02-22,215.1699981689453,216.58999633789062,214.25,216.2899932861328,198.5280303955078,1542500
+2019-02-25,217.3699951171875,219.08999633789062,216.5500030517578,217.0500030517578,199.2256317138672,1794000
+2019-02-26,216.88999938964844,218.91000366210938,216.1300048828125,217.61000061035156,199.7396240234375,1884100
+2019-02-27,216.50999450683594,218.86000061035156,216.4499969482422,218.0500030517578,200.14349365234375,1482700
+2019-02-28,218.49000549316406,219.69000244140625,217.52000427246094,218.74000549316406,200.77688598632812,2055600
+2019-03-01,219.75999450683594,220.57000732421875,215.77000427246094,219.44000244140625,201.4193572998047,2178200
+2019-03-04,220.42999267578125,221.0800018310547,215.8699951171875,218.41000366210938,200.47396850585938,2444700
+2019-03-05,218.91000366210938,221.61000061035156,218.89999389648438,219.82000732421875,201.7681884765625,2160200
+2019-03-06,220.5,221.91000366210938,218.22999572753906,219.22999572753906,201.2266387939453,1985300
+2019-03-07,218.1300048828125,219.38999938964844,216.22000122070312,216.7899932861328,198.98699951171875,3279100
+2019-03-08,225.47999572753906,228.6999969482422,223.77000427246094,227.82000732421875,209.1112060546875,6782700
+2019-03-11,227.52999877929688,229.91000366210938,227.05999755859375,229.69000244140625,210.82763671875,3748400
+2019-03-12,230.32000732421875,233.39999389648438,229.89999389648438,232.9600067138672,213.8291015625,2647100
+2019-03-13,234.25,237.4499969482422,232.9499969482422,236.3800048828125,216.96823120117188,2421200
+2019-03-14,236.1300048828125,236.3800048828125,233.27999877929688,233.83999633789062,214.6368408203125,2300300
+2019-03-15,234.1699981689453,235.64999389648438,233.17999267578125,233.60000610351562,214.41653442382812,5075400
+2019-03-18,233.5800018310547,236.67999267578125,233.49000549316406,236.58999633789062,217.16099548339844,1735400
+2019-03-19,237.52000427246094,238.0500030517578,236.2899932861328,237.0500030517578,217.5832061767578,1852300
+2019-03-20,237.02999877929688,238.49000549316406,235.77999877929688,236.97999572753906,217.51898193359375,1499500
+2019-03-21,236.67999267578125,239.85000610351562,236.5500030517578,239.5399932861328,219.8687286376953,1617000
+2019-03-22,239.75,240.33999633789062,236.89999389648438,237.55999755859375,218.05133056640625,1873600
+2019-03-25,236.92999267578125,238.0800018310547,235.7899932861328,236.97000122070312,217.50978088378906,1357100
+2019-03-26,238.0,240.25,237.36000061035156,239.07000732421875,219.4373321533203,1193000
+2019-03-27,238.7100067138672,240.2100067138672,238.16000366210938,239.41000366210938,219.74945068359375,1351200
+2019-03-28,239.97999572753906,241.9499969482422,239.5800018310547,241.22000122070312,221.41078186035156,1396700
+2019-03-29,241.66000366210938,242.44000244140625,240.77000427246094,242.13999938964844,222.25526428222656,1968000
+2019-04-01,243.07000732421875,244.41000366210938,242.5800018310547,244.19000244140625,224.13690185546875,1610200
+2019-04-02,244.0,244.19000244140625,240.30999755859375,240.5,220.74990844726562,1574300
+2019-04-03,241.69000244140625,243.5500030517578,241.02000427246094,242.47999572753906,222.56727600097656,1663600
+2019-04-04,242.1699981689453,244.75999450683594,241.25,244.39999389648438,224.32958984375,1319700
+2019-04-05,244.9600067138672,247.08999633789062,244.00999450683594,245.8699951171875,225.67892456054688,1616200
+2019-04-08,245.99000549316406,246.8300018310547,245.1999969482422,246.52000427246094,226.27552795410156,1244200
+2019-04-09,245.11000061035156,245.67999267578125,244.00999450683594,244.91000366210938,224.79776000976562,1450200
+2019-04-10,245.27999877929688,246.6699981689453,244.7100067138672,245.61000061035156,225.44024658203125,1556600
+2019-04-11,243.6199951171875,244.17999267578125,240.9199981689453,241.24000549316406,221.42913818359375,2719800
+2019-04-12,241.50999450683594,242.72000122070312,240.89999389648438,241.9499969482422,222.0808563232422,2187600
+2019-04-15,242.3699951171875,246.75,241.9600067138672,246.3300018310547,226.1011199951172,1859700
+2019-04-16,246.64999389648438,246.82000732421875,244.25,245.33999633789062,225.1924285888672,1360500
+2019-04-17,246.3000030517578,246.4600067138672,244.32000732421875,245.55999755859375,225.3943634033203,1363000
+2019-04-18,246.7899932861328,247.25,244.6999969482422,245.80999755859375,225.62384033203125,1365000
+2019-04-22,245.19000244140625,245.77000427246094,242.55999755859375,243.4199981689453,223.4300994873047,1300000
+2019-04-23,244.64999389648438,246.52999877929688,242.2100067138672,245.5800018310547,225.41273498535156,1524600
+2019-04-24,245.67999267578125,248.6999969482422,245.60000610351562,247.9600067138672,227.59730529785156,1156400
+2019-04-25,246.2100067138672,247.14999389648438,243.94000244140625,245.60000610351562,225.43109130859375,1278200
+2019-04-26,245.6199951171875,245.88999938964844,242.05999755859375,243.82000732421875,223.79730224609375,1842900
+2019-04-29,245.0,245.75,243.49000549316406,244.27999877929688,224.21946716308594,1429700
+2019-04-30,244.77000427246094,245.7899932861328,243.02000427246094,245.52999877929688,225.36679077148438,1427600
+2019-05-01,245.33999633789062,245.4600067138672,241.5500030517578,241.58999633789062,221.75042724609375,1350400
+2019-05-02,241.75999450683594,242.88999938964844,240.4199981689453,242.69000244140625,222.76004028320312,1237600
+2019-05-03,243.27000427246094,244.8800048828125,242.72000122070312,244.6199951171875,224.53155517578125,905900
+2019-05-06,242.85000610351562,244.8300018310547,242.05999755859375,244.22999572753906,224.17356872558594,1194900
+2019-05-07,241.72000122070312,242.74000549316406,238.22000122070312,240.17999267578125,220.4561767578125,1775200
+2019-05-08,239.55999755859375,243.0500030517578,238.19000244140625,241.33999633789062,221.5209197998047,1611900
+2019-05-09,240.66000366210938,244.05999755859375,240.16000366210938,243.47000122070312,224.07948303222656,1919300
+2019-05-10,242.94000244140625,248.5500030517578,240.02999877929688,247.02000427246094,227.3467559814453,2036500
+2019-05-13,244.1199951171875,244.92999267578125,240.6699981689453,241.9199981689453,222.65298461914062,1962800
+2019-05-14,242.2899932861328,245.08999633789062,241.80999755859375,242.72999572753906,223.39842224121094,1635100
+2019-05-15,242.11000061035156,245.39999389648438,241.22999572753906,244.6699981689453,225.18392944335938,1194800
+2019-05-16,245.6300048828125,249.72999572753906,245.2100067138672,247.44000244140625,227.7333221435547,1800600
+2019-05-17,245.8800048828125,250.0500030517578,245.58999633789062,248.35000610351562,228.57086181640625,1672000
+2019-05-20,247.14999389648438,249.94000244140625,247.14999389648438,248.89999389648438,229.0770721435547,1600500
+2019-05-21,249.11000061035156,250.8300018310547,248.10000610351562,249.92999267578125,230.02499389648438,1504200
+2019-05-22,251.00999450683594,251.00999450683594,249.13999938964844,249.50999450683594,229.63845825195312,1242300
+2019-05-23,248.6300048828125,249.9199981689453,247.17999267578125,248.52999877929688,228.73654174804688,1822800
+2019-05-24,249.11000061035156,249.55999755859375,246.77000427246094,247.3000030517578,227.6044921875,1340200
+2019-05-28,248.5800018310547,250.1999969482422,246.13999938964844,246.30999755859375,226.69332885742188,3164100
+2019-05-29,244.1300048828125,244.77000427246094,238.91000366210938,240.69000244140625,221.5209197998047,2594900
+2019-05-30,242.14999389648438,243.5800018310547,240.75,241.5399932861328,222.30320739746094,2030300
+2019-05-31,238.97999572753906,240.66000366210938,233.0500030517578,239.5800018310547,220.4993133544922,4058100
+2019-06-03,239.77999877929688,241.5399932861328,238.0800018310547,241.07000732421875,221.8706512451172,2512500
+2019-06-04,243.0,245.82000732421875,242.5,245.61000061035156,226.049072265625,1761500
+2019-06-05,246.10000610351562,248.75999450683594,245.02000427246094,247.9600067138672,228.2119598388672,1825500
+2019-06-06,248.0,251.94000244140625,247.74000549316406,251.2100067138672,231.2030792236328,1487800
+2019-06-07,251.16000366210938,256.6000061035156,251.02000427246094,256.010009765625,235.62081909179688,2270200
+2019-06-10,256.3999938964844,258.8299865722656,256.1099853515625,256.8500061035156,236.39389038085938,1839500
+2019-06-11,258.9100036621094,259.6199951171875,256.2099914550781,257.1099853515625,236.63314819335938,1613500
+2019-06-12,257.5799865722656,258.75,255.77000427246094,257.2300109863281,236.74365234375,1071700
+2019-06-13,257.7099914550781,259.8699951171875,257.54998779296875,259.7099914550781,239.02610778808594,1228500
+2019-06-14,260.0,261.20001220703125,258.9100036621094,260.1499938964844,239.4310760498047,1287800
+2019-06-17,261.1300048828125,262.25,260.42999267578125,261.42999267578125,240.60914611816406,1191900
+2019-06-18,263.6099853515625,264.20001220703125,262.04998779296875,262.739990234375,241.81480407714844,2763200
+2019-06-19,262.30999755859375,264.1000061035156,260.94000244140625,263.6600036621094,242.6615447998047,1628400
+2019-06-20,265.0,267.7900085449219,264.54998779296875,267.3500061035156,246.0576934814453,1745100
+2019-06-21,266.7699890136719,268.94000244140625,265.989990234375,266.1300048828125,244.934814453125,2964000
+2019-06-24,267.30999755859375,267.9700012207031,266.5199890136719,266.7699890136719,245.5238800048828,1586100
+2019-06-25,266.7099914550781,267.0799865722656,265.3599853515625,266.3599853515625,245.14651489257812,1182400
+2019-06-26,266.45001220703125,266.82000732421875,264.3399963378906,264.4100036621094,243.35179138183594,1334400
+2019-06-27,264.8999938964844,266.4800109863281,262.989990234375,265.5799865722656,244.42868041992188,1122900
+2019-06-28,265.5,266.3900146484375,263.3599853515625,264.260009765625,243.21372985839844,1952500
+2019-07-01,266.42999267578125,267.0,261.8399963378906,263.54998779296875,242.56031799316406,1955800
+2019-07-02,263.9200134277344,265.57000732421875,261.6700134277344,265.4700012207031,244.32745361328125,1201300
+2019-07-03,265.1400146484375,269.1600036621094,265.1400146484375,269.1400146484375,247.70510864257812,986500
+2019-07-05,268.20001220703125,268.6099853515625,266.2699890136719,268.25,246.885986328125,1081500
+2019-07-08,268.3299865722656,269.69000244140625,267.3500061035156,269.3999938964844,247.94439697265625,1236000
+2019-07-09,269.3599853515625,270.7799987792969,268.489990234375,269.9700012207031,248.46900939941406,1400300
+2019-07-10,270.04998779296875,271.5299987792969,269.3399963378906,271.4200134277344,249.8035125732422,1257000
+2019-07-11,272.3299865722656,276.7699890136719,271.80999755859375,276.5400085449219,254.51577758789062,1985600
+2019-07-12,276.5,280.0,276.010009765625,279.44000244140625,257.184814453125,2046400
+2019-07-15,279.94000244140625,280.70001220703125,278.8999938964844,280.5799865722656,258.2339782714844,1568000
+2019-07-16,281.0,281.3699951171875,279.7799987792969,280.6499938964844,258.29840087890625,1379200
+2019-07-17,281.04998779296875,282.8500061035156,280.2200012207031,281.55999755859375,259.13592529296875,1716600
+2019-07-18,282.20001220703125,283.05999755859375,279.19000244140625,282.9100036621094,260.3783874511719,1696100
+2019-07-19,283.07000732421875,284.30999755859375,281.3500061035156,281.510009765625,259.0899658203125,1607600
+2019-07-22,281.2200012207031,282.32000732421875,279.32000732421875,280.1700134277344,257.85662841796875,1459100
+2019-07-23,281.8500061035156,282.0799865722656,279.0199890136719,280.1000061035156,257.7922058105469,1117800
+2019-07-24,279.8299865722656,281.239990234375,279.010009765625,280.8299865722656,258.4640808105469,1257100
+2019-07-25,281.20001220703125,281.94000244140625,279.3399963378906,279.79998779296875,257.51611328125,1600200
+2019-07-26,279.79998779296875,281.7699890136719,279.1199951171875,281.3699951171875,258.9610900878906,1447700
+2019-07-29,281.010009765625,281.29998779296875,279.5400085449219,280.1300048828125,257.8198547363281,1257400
+2019-07-30,280.2699890136719,280.57000732421875,279.1000061035156,279.5,257.2400817871094,978200
+2019-07-31,279.0199890136719,279.7200012207031,272.6300048828125,275.6300048828125,253.67823791503906,1886900
+2019-08-01,275.75,280.92999267578125,274.30999755859375,274.57000732421875,252.70265197753906,2634300
+2019-08-02,274.29998779296875,274.94000244140625,270.5,272.5,250.79747009277344,1969200
+2019-08-05,270.0899963378906,270.54998779296875,262.7099914550781,265.1000061035156,243.98687744140625,3329800
+2019-08-06,266.4700012207031,270.2300109863281,264.04998779296875,269.30999755859375,247.86158752441406,2383000
+2019-08-07,268.17999267578125,274.8599853515625,263.5899963378906,274.29998779296875,252.4541015625,3037500
+2019-08-08,273.0400085449219,274.8399963378906,271.0,274.79998779296875,252.91432189941406,2046700
+2019-08-09,274.5799865722656,275.4700012207031,271.9100036621094,273.94000244140625,252.12286376953125,1284300
+2019-08-12,274.0299987792969,274.9800109863281,269.29998779296875,271.30999755859375,249.70225524902344,1638600
+2019-08-13,271.17999267578125,278.1600036621094,270.010009765625,276.260009765625,254.2580108642578,1724600
+2019-08-14,274.0,275.3599853515625,268.0,268.1499938964844,246.7939453125,2122100
+2019-08-15,270.5299987792969,272.9700012207031,268.7699890136719,271.5199890136719,249.8955535888672,1623200
+2019-08-16,274.1000061035156,276.07000732421875,273.44000244140625,274.1000061035156,252.2700958251953,1230800
+2019-08-19,276.4100036621094,277.3800048828125,274.54998779296875,275.6099853515625,253.65985107421875,1313400
+2019-08-20,276.2799987792969,276.3599853515625,272.8500061035156,272.9700012207031,251.23001098632812,1390600
+2019-08-21,275.4100036621094,276.5400085449219,274.70001220703125,275.67999267578125,253.72422790527344,1682300
+2019-08-22,277.010009765625,280.989990234375,276.8699951171875,279.9200134277344,257.6265563964844,2345500
+2019-08-23,278.2099914550781,280.1300048828125,272.70001220703125,274.010009765625,252.187255859375,1984300
+2019-08-26,275.75,278.5299987792969,275.69000244140625,278.4599914550781,256.28277587890625,1426400
+2019-08-27,281.0,293.44000244140625,280.3399963378906,292.3800048828125,269.0942687988281,5169000
+2019-08-28,293.75,299.95001220703125,292.4200134277344,294.489990234375,271.0361328125,5162100
+2019-08-29,297.4800109863281,297.7300109863281,292.760009765625,296.57000732421875,273.5542907714844,2613100
+2019-08-30,298.0,298.2799987792969,292.8299865722656,294.760009765625,271.8847961425781,1801000
+2019-09-03,292.57000732421875,294.0,290.4599914550781,292.04998779296875,269.38507080078125,1842900
+2019-09-04,294.0,296.29998779296875,293.7699890136719,296.1199951171875,273.13922119140625,1375700
+2019-09-05,298.42999267578125,299.7099914550781,296.67999267578125,296.9700012207031,273.9232482910156,1865300
+2019-09-06,299.20001220703125,304.6400146484375,298.2900085449219,303.760009765625,280.1863708496094,3018100
+2019-09-09,304.5,307.3399963378906,298.2099914550781,299.0,275.7956848144531,3397200
+2019-09-10,297.3800048828125,298.25,294.5799865722656,297.0,273.950927734375,2725000
+2019-09-11,294.29998779296875,295.739990234375,287.80999755859375,290.69000244140625,268.1306457519531,4754700
+2019-09-12,290.3399963378906,292.75,288.67999267578125,289.8900146484375,267.3927307128906,2942600
+2019-09-13,290.20001220703125,294.07000732421875,289.8500061035156,291.8999938964844,269.24676513671875,2306300
+2019-09-16,290.57000732421875,291.3800048828125,288.3399963378906,288.69000244140625,266.2858581542969,1508900
+2019-09-17,289.55999755859375,291.7900085449219,288.69000244140625,291.4100036621094,268.7947692871094,1758900
+2019-09-18,290.70001220703125,293.57000732421875,288.79998779296875,292.42999267578125,269.735595703125,1666000
+2019-09-19,289.489990234375,289.760009765625,284.7099914550781,287.8299865722656,265.49267578125,3004700
+2019-09-20,288.75,289.4100036621094,286.1400146484375,286.3599853515625,264.13665771484375,3409500
+2019-09-23,286.3599853515625,288.1300048828125,285.75,287.57000732421875,265.2527770996094,2025400
+2019-09-24,289.29998779296875,292.6199951171875,286.3999938964844,287.9100036621094,265.5663757324219,2483200
+2019-09-25,288.260009765625,289.67999267578125,286.8699951171875,288.510009765625,266.119873046875,1827800
+2019-09-26,289.42999267578125,289.80999755859375,286.6000061035156,288.260009765625,265.8891906738281,1877300
+2019-09-27,289.5299987792969,289.5299987792969,284.3999938964844,285.95001220703125,263.75848388671875,1538100
+2019-09-30,287.70001220703125,288.6199951171875,286.57000732421875,288.1099853515625,265.7508544921875,2151500
+2019-10-01,288.0400085449219,288.67999267578125,283.17999267578125,283.92999267578125,261.89520263671875,2648900
+2019-10-02,283.2300109863281,285.7900085449219,282.2200012207031,285.1099853515625,262.9836120605469,2480600
+2019-10-03,285.3900146484375,290.8599853515625,281.6000061035156,289.0,266.5717468261719,3590200
+2019-10-04,287.8500061035156,291.95001220703125,283.32000732421875,291.6700134277344,269.0345764160156,4513300
+2019-10-07,291.0400085449219,295.69000244140625,290.5,293.4100036621094,270.6395568847656,1988700
+2019-10-08,292.95001220703125,295.5799865722656,290.45001220703125,291.8900146484375,269.23748779296875,2201100
+2019-10-09,293.1099853515625,298.57000732421875,293.1099853515625,296.8999938964844,273.8586730957031,2235500
+2019-10-10,298.6300048828125,299.4800109863281,296.260009765625,297.1400146484375,274.080078125,1637500
+2019-10-11,298.07000732421875,300.760009765625,297.3599853515625,297.6000061035156,274.50433349609375,1855500
+2019-10-14,298.0,300.3399963378906,297.5,297.5199890136719,274.4305419921875,1297600
+2019-10-15,298.32000732421875,299.6400146484375,297.2300109863281,298.3900146484375,275.2330627441406,1580700
+2019-10-16,296.79998779296875,298.9700012207031,295.0799865722656,298.7799987792969,275.5928039550781,1811100
+2019-10-17,298.8500061035156,302.6099853515625,298.8500061035156,302.3999938964844,278.9318542480469,1734600
+2019-10-18,302.0,304.0,300.9800109863281,302.8599853515625,279.356201171875,1853900
+2019-10-21,303.0,303.510009765625,300.1700134277344,301.0799865722656,277.7143249511719,1322900
+2019-10-22,301.6099853515625,304.8800048828125,299.95001220703125,299.9700012207031,276.69049072265625,1955600
+2019-10-23,299.5799865722656,300.04998779296875,297.17999267578125,297.32000732421875,274.2461242675781,1798700
+2019-10-24,295.04998779296875,298.2799987792969,294.55999755859375,297.04998779296875,273.9971008300781,2056700
+2019-10-25,295.5199890136719,297.25,295.1099853515625,296.5,273.4897155761719,1686200
+2019-10-28,295.70001220703125,299.0899963378906,295.2099914550781,298.94000244140625,275.7403259277344,1672600
+2019-10-29,298.2099914550781,298.94000244140625,295.80999755859375,295.8599853515625,272.89935302734375,1295300
+2019-10-30,296.9200134277344,300.25,295.9700012207031,299.8399963378906,276.57049560546875,1264300
+2019-10-31,298.3599853515625,299.6199951171875,294.54998779296875,297.1099853515625,274.6477355957031,2277400
+2019-11-01,297.989990234375,298.4200134277344,295.5,296.0899963378906,273.7049560546875,1364500
+2019-11-04,297.1600036621094,298.2200012207031,295.1700134277344,296.82000732421875,274.3797302246094,1651600
+2019-11-05,297.0899963378906,299.69000244140625,295.80999755859375,299.17999267578125,276.5613098144531,2204500
+2019-11-06,299.9700012207031,301.6499938964844,297.92999267578125,301.57000732421875,278.77056884765625,1675000
+2019-11-07,303.92999267578125,307.1000061035156,302.4800109863281,305.2099914550781,282.13543701171875,2399400
+2019-11-08,302.739990234375,304.2900085449219,301.2799987792969,302.6199951171875,279.7412414550781,1501600
+2019-11-11,301.54998779296875,302.3299865722656,299.70001220703125,300.8399963378906,278.0958557128906,1160900
+2019-11-12,300.8299865722656,302.7300109863281,298.6600036621094,300.5,277.781494140625,1540800
+2019-11-13,300.17999267578125,304.0,299.5199890136719,302.8999938964844,280.00006103515625,1517900
+2019-11-14,304.3900146484375,305.8900146484375,302.2699890136719,304.5899963378906,281.5622863769531,1336400
+2019-11-15,305.30999755859375,305.44000244140625,301.6000061035156,303.6600036621094,280.70257568359375,1706100
+2019-11-18,303.1099853515625,306.3800048828125,302.75,304.5400085449219,281.51611328125,1241300
+2019-11-19,304.5,304.6400146484375,301.45001220703125,302.239990234375,279.3899841308594,1761400
+2019-11-20,302.44000244140625,303.1700134277344,298.010009765625,300.57000732421875,277.84619140625,1979500
+2019-11-21,300.69000244140625,301.8699951171875,299.5199890136719,300.2699890136719,277.5688781738281,1302500
+2019-11-22,301.94000244140625,301.94000244140625,297.2300109863281,299.30999755859375,276.681396484375,1277300
+2019-11-25,300.2900085449219,300.6300048828125,297.54998779296875,299.04998779296875,276.4410705566406,1613000
+2019-11-26,299.260009765625,301.3500061035156,298.82000732421875,301.239990234375,278.465576171875,3359100
+2019-11-27,301.82000732421875,302.7900085449219,300.57000732421875,300.760009765625,278.0218200683594,1906500
+2019-11-29,300.82000732421875,300.8900146484375,299.6600036621094,299.80999755859375,277.1436767578125,981600
+2019-12-02,299.75,300.20001220703125,294.2699890136719,297.3900146484375,274.9066162109375,2705500
+2019-12-03,295.1300048828125,296.19000244140625,292.70001220703125,295.6700134277344,273.3166198730469,1921400
+2019-12-04,296.0400085449219,297.1600036621094,295.1499938964844,296.5199890136719,274.1023864746094,1742000
+2019-12-05,297.1300048828125,297.1300048828125,292.5,293.1000061035156,270.9409484863281,1941100
+2019-12-06,294.9800109863281,295.989990234375,294.260009765625,294.95001220703125,272.651123046875,1462000
+2019-12-09,295.0,297.19000244140625,294.54998779296875,295.1600036621094,272.84515380859375,1960000
+2019-12-10,296.0299987792969,296.69000244140625,294.54998779296875,295.7799987792969,273.4183349609375,1565900
+2019-12-11,296.0,296.3500061035156,293.04998779296875,295.29998779296875,272.9745788574219,1749800
+2019-12-12,295.2699890136719,297.760009765625,294.1199951171875,297.3399963378906,274.86041259765625,2742700
+2019-12-13,294.6400146484375,295.0,289.1000061035156,291.8699951171875,269.80389404296875,5195600
+2019-12-16,293.0299987792969,294.4599914550781,292.8500061035156,293.5,271.3107604980469,2410000
+2019-12-17,293.5,296.29998779296875,292.75,295.54998779296875,273.2056884765625,2474100
+2019-12-18,295.989990234375,296.3599853515625,291.82000732421875,291.8699951171875,269.80389404296875,3309800
+2019-12-19,292.05999755859375,293.80999755859375,291.5,293.7099914550781,271.5047912597656,2333600
+2019-12-20,293.8500061035156,295.0199890136719,292.7799987792969,294.8299865722656,272.5401916503906,4866500
+2019-12-23,294.9100036621094,295.30999755859375,293.0299987792969,293.30999755859375,271.13507080078125,1309800
+2019-12-24,293.9100036621094,294.45001220703125,293.3599853515625,294.2300109863281,271.98553466796875,543600
+2019-12-26,294.489990234375,295.7300109863281,293.8999938964844,295.7300109863281,273.3720703125,1101800
+2019-12-27,296.2200012207031,296.29998779296875,293.17999267578125,294.1099853515625,271.8746032714844,1439100
+2019-12-30,294.20001220703125,295.6099853515625,293.6600036621094,295.1400146484375,272.8267822265625,1238900
+2019-12-31,295.0,295.45001220703125,292.17999267578125,293.9200134277344,271.6989440917969,1550700
+2020-01-02,294.05999755859375,294.5799865722656,291.0,291.489990234375,269.45263671875,2103600
+2020-01-03,290.04998779296875,292.8999938964844,289.3299865722656,291.7300109863281,269.67449951171875,1926000
+2020-01-06,290.54998779296875,292.07000732421875,288.6199951171875,291.80999755859375,269.7485046386719,2655100
+2020-01-07,291.32000732421875,291.69000244140625,289.2799987792969,291.3500061035156,269.3232727050781,1963400
+2020-01-08,290.989990234375,295.4800109863281,290.5,294.69000244140625,272.4107666015625,2492800
+2020-01-09,298.54998779296875,301.9599914550781,297.7099914550781,299.4200134277344,276.7831726074219,3261200
+2020-01-10,300.0,300.2699890136719,296.6600036621094,297.239990234375,274.7679443359375,2024200
+2020-01-13,296.9200134277344,300.6499938964844,296.79998779296875,299.8699951171875,277.19903564453125,1778600
+2020-01-14,299.25,301.0,298.5799865722656,299.75,277.088134765625,1459900
+2020-01-15,298.3500061035156,301.0400085449219,298.0400085449219,300.82000732421875,278.07733154296875,1604000
+2020-01-16,301.3900146484375,304.05999755859375,300.9800109863281,303.0299987792969,280.1202087402344,1758600
+2020-01-17,303.3999938964844,305.29998779296875,303.0299987792969,304.67999267578125,281.6454772949219,2506500
+2020-01-21,306.20001220703125,313.3399963378906,305.760009765625,313.260009765625,289.5768737792969,3585900
+2020-01-22,313.3999938964844,313.55999755859375,310.2099914550781,311.8900146484375,288.3103942871094,2218900
+2020-01-23,312.0199890136719,313.3999938964844,310.7300109863281,312.8800048828125,289.22552490234375,1535900
+2020-01-24,314.0199890136719,314.2799987792969,309.1000061035156,310.510009765625,287.0347595214844,1986100
+2020-01-27,306.1499938964844,311.7699890136719,305.6499938964844,309.45001220703125,286.0548400878906,2265100
+2020-01-28,310.510009765625,311.7099914550781,309.1000061035156,310.8500061035156,287.3489990234375,1571700
+2020-01-29,310.8599853515625,311.9700012207031,309.3900146484375,309.5799865722656,286.17498779296875,1713700
+2020-01-30,308.8399963378906,309.6400146484375,306.6700134277344,309.4700012207031,286.0732727050781,1232600
+2020-01-31,308.54998779296875,309.17999267578125,304.55999755859375,305.5199890136719,282.4220275878906,1837000
+2020-02-03,307.0,308.5799865722656,301.6700134277344,302.0,279.1680603027344,2816800
+2020-02-04,304.57000732421875,305.9100036621094,302.760009765625,304.8999938964844,281.84881591796875,1982300
+2020-02-05,307.0,309.5899963378906,305.3999938964844,308.95001220703125,285.59271240234375,1731800
+2020-02-06,309.3500061035156,311.8399963378906,307.8500061035156,310.6099853515625,287.7325134277344,1917900
+2020-02-07,310.0,313.80999755859375,309.1199951171875,313.6300048828125,290.5300598144531,1903500
+2020-02-10,313.760009765625,316.94000244140625,312.6000061035156,313.7900085449219,290.67828369140625,2336300
+2020-02-11,314.0299987792969,314.42999267578125,310.4700012207031,310.67999267578125,287.7972717285156,2047500
+2020-02-12,310.7699890136719,315.4800109863281,310.7699890136719,315.1199951171875,291.9103088378906,1384600
+2020-02-13,314.8500061035156,318.7900085449219,313.5400085449219,318.20001220703125,294.763427734375,1438000
+2020-02-14,318.8699951171875,319.80999755859375,316.95001220703125,318.30999755859375,294.8653564453125,1113400
+2020-02-18,319.0,323.4800109863281,318.6099853515625,322.04998779296875,298.3298645019531,1547100
+2020-02-19,322.0799865722656,324.5299987792969,321.7300109863281,323.0199890136719,299.2284851074219,1413600
+2020-02-20,322.32000732421875,325.07000732421875,321.010009765625,324.0799865722656,300.21044921875,1427500
+2020-02-21,322.55999755859375,325.260009765625,321.0299987792969,321.95001220703125,298.2373352050781,2239000
+2020-02-24,315.5,320.0,313.260009765625,313.6199951171875,290.5207824707031,2300400
+2020-02-25,315.0,316.57000732421875,304.3999938964844,304.8699951171875,282.41522216796875,2881800
+2020-02-26,307.54998779296875,311.29998779296875,304.67999267578125,305.69000244140625,283.1748352050781,2236000
+2020-02-27,301.9800109863281,305.0,293.0,293.1300048828125,271.53997802734375,3625300
+2020-02-28,285.25,287.3299865722656,271.2799987792969,281.1400146484375,260.43310546875,7091800
+2020-03-02,294.44000244140625,309.510009765625,291.3800048828125,309.1400146484375,286.3708190917969,7563800
+2020-03-03,309.1400146484375,314.1700134277344,301.0299987792969,302.7300109863281,280.4329528808594,5131400
+2020-03-04,308.2900085449219,320.9700012207031,305.0199890136719,320.739990234375,297.11639404296875,4219300
+2020-03-05,315.7699890136719,324.510009765625,313.20001220703125,315.760009765625,292.50323486328125,6407700
+2020-03-06,312.1400146484375,317.489990234375,302.75,311.3399963378906,288.4087219238281,6185500
+2020-03-09,295.8500061035156,310.3299865722656,293.0,301.9800109863281,279.73822021484375,5203100
+2020-03-10,307.9700012207031,309.7300109863281,294.4200134277344,309.3999938964844,286.61163330078125,4245500
+2020-03-11,300.8599853515625,307.7900085449219,294.19000244140625,297.42999267578125,275.5232238769531,3622700
+2020-03-12,280.44000244140625,295.6300048828125,276.3399963378906,279.8500061035156,259.23809814453125,7307600
+2020-03-13,288.8299865722656,303.25,278.2699890136719,302.2699890136719,280.0068359375,6100100
+2020-03-16,281.8299865722656,299.5299987792969,279.510009765625,283.17999267578125,262.32281494140625,5465500
+2020-03-17,289.0,307.19000244140625,286.29998779296875,306.989990234375,284.37921142578125,7170600
+2020-03-18,298.0,318.0,296.0,307.5,284.85162353515625,6701800
+2020-03-19,310.4100036621094,313.8500061035156,302.6300048828125,305.2200012207031,282.739501953125,5429500
+2020-03-20,307.9200134277344,308.010009765625,287.0199890136719,290.4200134277344,269.0295715332031,6581200
+2020-03-23,292.010009765625,295.6700134277344,278.4200134277344,285.5299987792969,264.4997863769531,5646400
+2020-03-24,294.5899963378906,297.3500061035156,282.8299865722656,284.94000244140625,263.9532165527344,7124200
+2020-03-25,284.2099914550781,290.7200012207031,279.2099914550781,280.8599853515625,260.1737060546875,5639600
+2020-03-26,281.3399963378906,293.7300109863281,280.8599853515625,292.29998779296875,270.7710876464844,5463100
+2020-03-27,287.1300048828125,293.489990234375,283.3299865722656,284.3299865722656,263.38812255859375,4250400
+2020-03-30,287.489990234375,291.67999267578125,285.8399963378906,291.1199951171875,269.677978515625,4396000
+2020-03-31,287.4200134277344,291.5199890136719,284.0,285.1300048828125,264.1292419433594,5618600
+2020-04-01,282.3599853515625,288.79998779296875,280.8999938964844,286.7799987792969,265.6577453613281,3745800
+2020-04-02,284.3800048828125,292.7799987792969,282.82000732421875,291.4800109863281,270.0115661621094,3500600
+2020-04-03,289.1600036621094,292.3399963378906,285.79998779296875,288.6499938964844,267.3899230957031,2650100
+2020-04-06,293.0,305.489990234375,289.57000732421875,305.1199951171875,282.6468505859375,5272500
+2020-04-07,306.5,310.0,303.2200012207031,303.6300048828125,281.26666259765625,4036500
+2020-04-08,305.1099853515625,307.4200134277344,302.2799987792969,305.9700012207031,283.434326171875,3964400
+2020-04-09,299.45001220703125,304.3500061035156,297.5799865722656,300.010009765625,277.9132080078125,6487600
+2020-04-13,298.5799865722656,303.95001220703125,297.6600036621094,299.6199951171875,277.5520324707031,3120400
+2020-04-14,302.75,314.75,301.25,314.1400146484375,291.0025329589844,4288300
+2020-04-15,311.6400146484375,313.75,306.82000732421875,310.2699890136719,287.4175720214844,2937300
+2020-04-16,314.7300109863281,322.6300048828125,312.0400085449219,321.55999755859375,297.8760986328125,3940000
+2020-04-17,321.30999755859375,322.1300048828125,314.0199890136719,317.9200134277344,294.50408935546875,3688000
+2020-04-20,317.95001220703125,318.3800048828125,311.5299987792969,312.0799865722656,289.09429931640625,3156300
+2020-04-21,311.1400146484375,311.8900146484375,299.3500061035156,301.3299865722656,279.1360168457031,3833000
+2020-04-22,304.0,311.1300048828125,302.0400085449219,309.4200134277344,286.63018798828125,2970600
+2020-04-23,307.0299987792969,309.6400146484375,304.7900085449219,305.3999938964844,282.9062805175781,2625200
+2020-04-24,307.3299865722656,310.8299865722656,305.510009765625,310.54998779296875,287.67694091796875,2019400
+2020-04-27,313.04998779296875,313.2900085449219,307.5899963378906,308.7799987792969,286.037353515625,2287300
+2020-04-28,310.8299865722656,311.2699890136719,304.2799987792969,304.95001220703125,282.4893798828125,2425900
+2020-04-29,304.95001220703125,308.67999267578125,301.1199951171875,307.0899963378906,284.4718322753906,3667700
+2020-04-30,306.1499938964844,307.8999938964844,302.57000732421875,303.0,281.3243103027344,3794300
+2020-05-01,301.7799987792969,304.82000732421875,300.17999267578125,301.9200134277344,280.321533203125,2525400
+2020-05-04,303.0,305.5299987792969,300.07000732421875,304.489990234375,282.7076110839844,2477500
+2020-05-05,305.05999755859375,309.79998779296875,303.44000244140625,307.9200134277344,285.8924255371094,2460900
+2020-05-06,309.9200134277344,311.0400085449219,306.5400085449219,308.8900146484375,286.7929382324219,2406700
+2020-05-07,309.3399963378906,309.8699951171875,304.5299987792969,305.0,283.18121337890625,2601800
+2020-05-08,305.8999938964844,307.17999267578125,303.70001220703125,305.94000244140625,284.0539855957031,2337400
+2020-05-11,305.6400146484375,311.8299865722656,305.0,310.3299865722656,288.1298828125,1865900
+2020-05-12,310.8399963378906,311.54998779296875,304.7900085449219,304.8399963378906,283.03265380859375,2264900
+2020-05-13,304.8399963378906,306.3999938964844,300.1199951171875,302.1400146484375,280.52581787109375,2954900
+2020-05-14,301.010009765625,302.8800048828125,294.5400085449219,299.739990234375,278.2975158691406,3718900
+2020-05-15,299.07000732421875,299.8299865722656,295.8599853515625,299.2099914550781,277.80535888671875,4577200
+2020-05-18,301.7200012207031,303.19000244140625,299.9200134277344,302.760009765625,281.1014709472656,3987300
+2020-05-19,304.6199951171875,309.0199890136719,303.1499938964844,304.6300048828125,282.83770751953125,3523000
+2020-05-20,306.7699890136719,307.9200134277344,303.20001220703125,304.9100036621094,283.0976867675781,2827000
+2020-05-21,304.7900085449219,305.0400085449219,301.25,301.9700012207031,280.3679504394531,2492100
+2020-05-22,302.010009765625,303.94000244140625,300.8299865722656,302.42999267578125,280.7950439453125,2366400
+2020-05-26,306.010009765625,306.8999938964844,303.5299987792969,304.79998779296875,282.9954528808594,3234600
+2020-05-27,304.55999755859375,306.30999755859375,299.4700012207031,306.010009765625,284.1189880371094,2980200
+2020-05-28,307.25,311.0,306.8999938964844,309.55999755859375,287.41497802734375,4301900
+2020-05-29,304.20001220703125,308.8800048828125,302.3500061035156,308.4700012207031,286.4029846191406,4971800
+2020-06-01,307.8999938964844,309.739990234375,306.4599914550781,308.2900085449219,286.2358703613281,2293700
+2020-06-02,307.95001220703125,309.0199890136719,304.7200012207031,307.0899963378906,285.1217346191406,2528900
+2020-06-03,307.5,308.20001220703125,305.9200134277344,306.6400146484375,284.7039489746094,2165900
+2020-06-04,310.8500061035156,315.3500061035156,309.0899963378906,310.75,288.5198669433594,4553900
+2020-06-05,313.1300048828125,313.6300048828125,307.2900085449219,312.0400085449219,289.7176208496094,4375600
+2020-06-08,310.6600036621094,311.2900085449219,306.4599914550781,307.19000244140625,285.2145690917969,3764500
+2020-06-09,307.5,308.6000061035156,305.1700134277344,305.54998779296875,283.69183349609375,3155800
+2020-06-10,306.4800109863281,308.6300048828125,305.6499938964844,307.3299865722656,285.3445129394531,2713700
+2020-06-11,306.989990234375,309.20001220703125,300.6400146484375,300.8299865722656,279.30950927734375,3443000
+2020-06-12,302.6700134277344,305.1499938964844,296.25,298.70001220703125,277.3319396972656,4020000
+2020-06-15,297.04998779296875,298.07000732421875,293.8399963378906,297.17999267578125,275.92059326171875,3266800
+2020-06-16,301.3500061035156,302.739990234375,299.2200012207031,301.3599853515625,279.8016357421875,2633800
+2020-06-17,301.0199890136719,302.0,298.8999938964844,299.6099853515625,278.17681884765625,2188400
+2020-06-18,300.0,300.80999755859375,297.7900085449219,299.57000732421875,278.13958740234375,1881800
+2020-06-19,300.17999267578125,301.8999938964844,298.6400146484375,299.8999938964844,278.446044921875,3438000
+2020-06-22,299.70001220703125,301.4800109863281,298.25,300.45001220703125,278.9567565917969,2094400
+2020-06-23,301.7300109863281,304.8999938964844,300.7300109863281,301.2900085449219,279.7366943359375,2409600
+2020-06-24,300.7699890136719,301.2799987792969,296.6000061035156,298.0199890136719,276.7005310058594,2398100
+2020-06-25,297.05999755859375,301.1499938964844,295.3999938964844,300.5299987792969,279.031005859375,2274300
+2020-06-26,300.4100036621094,302.1199951171875,295.95001220703125,296.55999755859375,275.3449401855469,2866000
+2020-06-29,297.44000244140625,301.6300048828125,296.8299865722656,301.5899963378906,280.0151062011719,1841700
+2020-06-30,301.010009765625,304.6199951171875,300.1400146484375,303.2099914550781,281.519287109375,2391700
+2020-07-01,302.5,305.5799865722656,300.75,304.75,282.94915771484375,1906100
+2020-07-02,306.0,308.9200134277344,304.6000061035156,305.739990234375,283.8683166503906,2540500
+2020-07-06,307.5299987792969,311.55999755859375,307.239990234375,311.489990234375,289.2069396972656,2332400
+2020-07-07,310.0199890136719,318.04998779296875,309.7200012207031,316.2300109863281,293.60784912109375,3346600
+2020-07-08,317.1400146484375,318.04998779296875,314.010009765625,316.32000732421875,293.6914367675781,2364500
+2020-07-09,320.0,328.9800109863281,319.67999267578125,325.5400085449219,302.2518310546875,5313600
+2020-07-10,326.0,327.3999938964844,323.1099853515625,326.2300109863281,302.8925476074219,2484100
+2020-07-13,326.29998779296875,329.1099853515625,321.5,322.9200134277344,299.8192443847656,2583200
+2020-07-14,321.32000732421875,328.6600036621094,320.45001220703125,328.0,304.53582763671875,1844800
+2020-07-15,328.1000061035156,329.32000732421875,325.6199951171875,326.70001220703125,303.3288269042969,1770700
+2020-07-16,326.6199951171875,327.8999938964844,324.05999755859375,326.2699890136719,302.92962646484375,1402000
+2020-07-17,327.29998779296875,327.79998779296875,324.5799865722656,324.7900085449219,301.5555114746094,1768100
+2020-07-20,324.8900146484375,327.44000244140625,322.6600036621094,326.510009765625,303.1524963378906,1863300
+2020-07-21,327.0,331.489990234375,326.5,327.739990234375,304.2944641113281,1874200
+2020-07-22,329.6499938964844,329.6600036621094,325.010009765625,328.29998779296875,304.8143615722656,1312600
+2020-07-23,328.1000061035156,330.3800048828125,325.3299865722656,326.1099853515625,302.7810363769531,1561700
+2020-07-24,326.2200012207031,328.75,324.6700134277344,325.7799987792969,302.47467041015625,1423400
+2020-07-27,325.67999267578125,329.0,325.17999267578125,327.6000061035156,304.16448974609375,2083300
+2020-07-28,327.9700012207031,330.0,325.82000732421875,327.57000732421875,304.1366271972656,1374000
+2020-07-29,327.0199890136719,328.0400085449219,325.3900146484375,326.1400146484375,302.8089294433594,1341300
+2020-07-30,322.69000244140625,326.45001220703125,322.0,324.82000732421875,302.23211669921875,1390300
+2020-07-31,324.82000732421875,326.30999755859375,322.54998779296875,325.5299987792969,302.8927001953125,2149900
+2020-08-03,325.54998779296875,329.8900146484375,324.29998779296875,329.32000732421875,306.41912841796875,2480200
+2020-08-04,329.55999755859375,339.82000732421875,328.9200134277344,339.7900085449219,316.1610107421875,3933300
+2020-08-05,341.8599853515625,342.7300109863281,337.5899963378906,339.9700012207031,316.3285217285156,2923700
+2020-08-06,342.4100036621094,345.1199951171875,341.6099853515625,343.30999755859375,319.4362487792969,2104300
+2020-08-07,343.1400146484375,344.7300109863281,339.6300048828125,340.9100036621094,317.203125,1759000
+2020-08-10,340.7099914550781,341.07000732421875,338.5799865722656,340.0,316.3564147949219,1503800
+2020-08-11,340.8500061035156,340.8500061035156,331.79998779296875,332.42999267578125,309.3128662109375,2065600
+2020-08-12,333.75,338.8999938964844,333.1700134277344,336.760009765625,313.34173583984375,1853900
+2020-08-13,336.989990234375,339.4599914550781,335.1300048828125,335.70001220703125,312.35546875,1536500
+2020-08-14,336.5299987792969,338.760009765625,335.6000061035156,336.2799987792969,312.8951416015625,1522900
+2020-08-17,337.6499938964844,340.3699951171875,337.3599853515625,339.9599914550781,316.3191833496094,1504700
+2020-08-18,341.0,342.79998779296875,336.80999755859375,340.75,317.0542907714844,1489400
+2020-08-19,341.1199951171875,341.94000244140625,339.95001220703125,340.8999938964844,317.1938171386719,1730100
+2020-08-20,340.1400146484375,341.6600036621094,338.739990234375,340.8699951171875,317.16595458984375,1717500
+2020-08-21,340.07000732421875,345.8399963378906,339.3299865722656,344.6099853515625,320.6458435058594,2372600
+2020-08-24,345.1099853515625,346.1099853515625,342.1099853515625,344.1300048828125,320.19927978515625,1461500
+2020-08-25,344.1400146484375,344.9100036621094,341.4599914550781,344.7099914550781,320.7388916015625,1176200
+2020-08-26,343.010009765625,344.8299865722656,341.69000244140625,344.2699890136719,320.3294982910156,1757000
+2020-08-27,345.6099853515625,347.739990234375,342.54998779296875,346.3599853515625,322.27410888671875,2220700
+2020-08-28,347.4700012207031,349.05999755859375,345.5,348.3699951171875,324.144287109375,1487300
+2020-08-31,346.8500061035156,348.75,344.2900085449219,347.6600036621094,323.4837951660156,1586900
+2020-09-01,345.7099914550781,351.489990234375,345.4100036621094,351.3800048828125,326.9450988769531,1773700
+2020-09-02,353.6099853515625,359.9200134277344,351.30999755859375,358.8599853515625,333.90484619140625,2434900
+2020-09-03,363.07000732421875,363.6700134277344,345.5199890136719,348.29998779296875,324.0792541503906,3630400
+2020-09-04,353.9800109863281,353.9800109863281,340.3999938964844,346.57000732421875,322.4695129394531,2557000
+2020-09-08,343.8399963378906,344.9200134277344,338.17999267578125,338.8599853515625,315.29571533203125,2144300
+2020-09-09,340.8999938964844,349.70001220703125,340.3900146484375,346.42999267578125,322.3392639160156,2100900
+2020-09-10,346.2699890136719,348.0,338.760009765625,339.5299987792969,315.9190979003906,1959600
+2020-09-11,340.2799987792969,343.260009765625,336.1000061035156,339.1300048828125,315.5469665527344,1599600
+2020-09-14,340.989990234375,344.8399963378906,340.4700012207031,342.9200134277344,319.07342529296875,1522300
+2020-09-15,345.0199890136719,347.760009765625,342.75,343.9100036621094,319.9945373535156,1362500
+2020-09-16,347.2699890136719,348.760009765625,343.25,343.7300109863281,319.8270263671875,1656500
+2020-09-17,339.5799865722656,342.8900146484375,336.3699951171875,338.8800048828125,315.3143005371094,2681500
+2020-09-18,340.20001220703125,341.2200012207031,331.20001220703125,335.9599914550781,312.5973205566406,3409300
+2020-09-21,333.9700012207031,339.6199951171875,333.7099914550781,339.57000732421875,315.9563293457031,2427400
+2020-09-22,340.70001220703125,344.8999938964844,339.5899963378906,344.45001220703125,320.49700927734375,2128100
+2020-09-23,348.0,348.25,344.05999755859375,344.6300048828125,320.6644592285156,3577100
+2020-09-24,345.0,347.3299865722656,338.30999755859375,347.0,322.8695983886719,5779300
+2020-09-25,340.739990234375,343.7699890136719,335.3599853515625,342.5799865722656,318.75701904296875,7338500
+2020-09-28,343.760009765625,349.7699890136719,343.1000061035156,349.6199951171875,325.3074645996094,3459200
+2020-09-29,348.95001220703125,354.2900085449219,347.1000061035156,352.1400146484375,327.6522216796875,2526000
+2020-09-30,352.55999755859375,357.70001220703125,351.1700134277344,355.0,330.3133239746094,2525800
+2020-10-01,356.260009765625,359.69000244140625,354.82000732421875,358.4599914550781,333.53271484375,2053000
+2020-10-02,354.7300109863281,357.8399963378906,352.8500061035156,355.010009765625,330.3226318359375,2125000
+2020-10-05,355.3299865722656,358.9800109863281,355.3299865722656,358.5799865722656,333.64434814453125,2093500
+2020-10-06,361.8999938964844,363.0,357.0400085449219,358.3500061035156,333.43048095703125,2760400
+2020-10-07,360.4700012207031,364.739990234375,359.6600036621094,363.0199890136719,337.775634765625,1959100
+2020-10-08,364.79998779296875,365.9700012207031,361.75,365.0899963378906,339.70166015625,1793100
+2020-10-09,366.0,369.75,365.70001220703125,369.4599914550781,343.76776123046875,1730700
+2020-10-12,371.0,380.6600036621094,370.7699890136719,376.4800109863281,350.29962158203125,2806900
+2020-10-13,378.4200134277344,382.2900085449219,376.4800109863281,380.67999267578125,354.20751953125,1823300
+2020-10-14,382.8900146484375,383.8699951171875,376.70001220703125,378.3399963378906,352.0302429199219,1904400
+2020-10-15,376.4599914550781,378.3599853515625,373.05999755859375,376.5799865722656,350.39263916015625,1697800
+2020-10-16,380.5,384.8699951171875,379.1199951171875,381.5400085449219,355.00775146484375,2459400
+2020-10-19,382.0299987792969,383.0899963378906,374.7099914550781,375.55999755859375,349.443603515625,1938100
+2020-10-20,377.69000244140625,382.0799865722656,376.1199951171875,378.30999755859375,352.00238037109375,1282300
+2020-10-21,378.55999755859375,381.2799987792969,377.0199890136719,377.82000732421875,351.5464172363281,1466500
+2020-10-22,377.3500061035156,378.3800048828125,372.0299987792969,375.75,349.6203308105469,1813200
+2020-10-23,375.6099853515625,376.5199890136719,373.55999755859375,374.6000061035156,348.55035400390625,1108000
+2020-10-26,366.67999267578125,372.6300048828125,366.1199951171875,370.7099914550781,344.9308166503906,2145000
+2020-10-27,368.7699890136719,374.9100036621094,368.7699890136719,372.7200012207031,346.8011474609375,1525400
+2020-10-28,367.3299865722656,372.4100036621094,364.6700134277344,364.9599914550781,339.5806884765625,1908300
+2020-10-29,363.2300109863281,369.0899963378906,362.510009765625,364.8599853515625,340.1400451660156,1838500
+2020-10-30,361.1300048828125,363.8500061035156,355.7900085449219,357.6199951171875,333.3905334472656,2724100
+2020-11-02,362.2200012207031,365.6600036621094,360.7099914550781,364.3900146484375,339.7019348144531,1646300
+2020-11-03,368.94000244140625,374.79998779296875,367.8900146484375,371.9599914550781,346.7590637207031,2013100
+2020-11-04,374.0199890136719,381.6400146484375,374.0,376.1700134277344,350.68377685546875,2449800
+2020-11-05,382.4800109863281,386.5799865722656,379.5,385.2300109863281,359.1299743652344,2255800
+2020-11-06,381.8800048828125,386.79998779296875,380.8900146484375,385.6600036621094,359.5308532714844,1950200
+2020-11-09,388.25,389.5,364.760009765625,365.0,340.2705078125,4371300
+2020-11-10,363.8800048828125,371.5400085449219,360.5899963378906,366.6199951171875,341.78076171875,2662600
+2020-11-11,369.67999267578125,374.70001220703125,368.1600036621094,372.9200134277344,347.6539611816406,1688800
+2020-11-12,376.95001220703125,378.239990234375,373.5,375.7099914550781,350.2549743652344,1535900
+2020-11-13,376.5199890136719,379.8299865722656,374.989990234375,378.8399963378906,353.1728515625,1274600
+2020-11-16,376.9100036621094,381.2799987792969,376.9100036621094,379.7900085449219,354.0585632324219,1691500
+2020-11-17,387.32000732421875,388.4800109863281,381.7900085449219,381.9200134277344,356.0442199707031,3299100
+2020-11-18,382.8900146484375,388.04998779296875,381.7300109863281,382.2300109863281,356.33319091796875,2134600
+2020-11-19,383.6099853515625,384.7099914550781,380.30999755859375,383.5400085449219,357.5544738769531,1768900
+2020-11-20,383.95001220703125,385.5,381.010009765625,381.1199951171875,355.2984313964844,1807600
+2020-11-23,383.0,383.05999755859375,380.3399963378906,381.7099914550781,355.8484191894531,1679600
+2020-11-24,383.69000244140625,386.04998779296875,380.7099914550781,384.2200012207031,358.1883544921875,2061100
+2020-11-25,385.7900085449219,388.3399963378906,385.55999755859375,387.75,361.47918701171875,2034200
+2020-11-27,390.4599914550781,390.6700134277344,387.75,388.3900146484375,362.0758972167969,1329400
+2020-11-30,391.75,393.1499938964844,385.2300109863281,391.7699890136719,365.22686767578125,3733800
+2020-12-01,384.5,388.07000732421875,381.17999267578125,387.55999755859375,370.7659606933594,2996800
+2020-12-02,385.4700012207031,386.8800048828125,381.57000732421875,383.5,366.8819274902344,2212800
+2020-12-03,378.0,378.7300109863281,373.2799987792969,374.04998779296875,357.8414001464844,3976400
+2020-12-04,375.2099914550781,375.30999755859375,371.8900146484375,373.42999267578125,357.24822998046875,2839700
+2020-12-07,374.2699890136719,376.5,372.6499938964844,373.3299865722656,357.1525573730469,2652900
+2020-12-08,373.95001220703125,379.5199890136719,370.75,377.6000061035156,361.2375183105469,2685500
+2020-12-09,379.8800048828125,381.0,372.79998779296875,374.2900085449219,358.0710144042969,2461600
+2020-12-10,374.2900085449219,375.0,371.55999755859375,372.7900085449219,356.6359558105469,2566300
+2020-12-11,379.7699890136719,379.7699890136719,372.5400085449219,375.1000061035156,358.845947265625,3483900
+2020-12-14,376.55999755859375,378.17999267578125,373.2099914550781,374.3800048828125,358.1571350097656,2778400
+2020-12-15,374.5,375.69000244140625,369.29998779296875,371.8800048828125,355.7654113769531,2133900
+2020-12-16,371.1600036621094,372.8399963378906,368.8500061035156,369.44000244140625,353.43115234375,2385100
+2020-12-17,370.260009765625,370.9700012207031,368.0,370.2900085449219,354.2442626953125,2314200
+2020-12-18,371.1000061035156,371.3599853515625,365.92999267578125,367.0,351.09686279296875,4140000
+2020-12-21,365.0899963378906,366.1199951171875,361.80999755859375,364.9700012207031,349.1548156738281,2329700
+2020-12-22,364.1000061035156,364.760009765625,360.6099853515625,362.0299987792969,346.3421936035156,2105500
+2020-12-23,362.45001220703125,363.1000061035156,359.5,361.8900146484375,346.2082824707031,1782100
+2020-12-24,361.4100036621094,365.3399963378906,361.4100036621094,364.5799865722656,348.7817077636719,972500
+2020-12-28,365.5,371.69000244140625,365.0799865722656,371.05999755859375,354.98095703125,3207700
+2020-12-29,372.25,373.260009765625,370.260009765625,372.7200012207031,356.56903076171875,2072600
+2020-12-30,374.20001220703125,375.8599853515625,373.2799987792969,374.45001220703125,358.22406005859375,1778000
+2020-12-31,374.989990234375,377.0400085449219,372.4599914550781,376.7799987792969,360.45306396484375,1628900
+2021-01-04,377.42999267578125,381.54998779296875,374.80999755859375,380.1499938964844,363.6770324707031,3322200
+2021-01-05,378.8599853515625,380.2099914550781,375.25,375.739990234375,359.4581604003906,2748400
+2021-01-06,373.82000732421875,375.79998779296875,369.6499938964844,370.0199890136719,353.9859924316406,2661400
+2021-01-07,371.010009765625,371.6499938964844,366.7900085449219,367.9200134277344,351.9770202636719,2849500
+2021-01-08,368.1199951171875,370.260009765625,364.2900085449219,369.94000244140625,353.909423828125,2599700
+2021-01-11,368.5799865722656,371.0,363.8599853515625,364.010009765625,348.2364196777344,2562500
+2021-01-12,364.0,365.07000732421875,360.25,364.20001220703125,348.4181823730469,2387600
+2021-01-13,364.3699951171875,368.739990234375,363.0,366.95001220703125,351.049072265625,1968800
+2021-01-14,366.0,366.5,361.55999755859375,362.3500061035156,346.6483154296875,2363900
+2021-01-15,361.05999755859375,364.9100036621094,360.79998779296875,362.1600036621094,346.4666442871094,2340400
+2021-01-19,362.3599853515625,362.95001220703125,352.44000244140625,354.4700012207031,339.10980224609375,4533800
+2021-01-20,354.3900146484375,361.8999938964844,353.4100036621094,361.29998779296875,345.6438293457031,2767200
+2021-01-21,361.29998779296875,363.989990234375,359.94000244140625,362.79998779296875,347.0788269042969,2121600
+2021-01-22,363.20001220703125,364.6300048828125,359.8500061035156,362.29998779296875,346.6004638671875,1960300
+2021-01-25,360.8599853515625,361.9599914550781,356.82000732421875,361.8800048828125,346.1987609863281,2735900
+2021-01-26,360.20001220703125,365.8999938964844,358.8800048828125,364.9800109863281,349.1644287109375,1807000
+2021-01-27,362.989990234375,365.79998779296875,354.8500061035156,356.3900146484375,340.9466857910156,3120800
+2021-01-28,356.8500061035156,361.6099853515625,356.07000732421875,357.05999755859375,341.58758544921875,2251100
+2021-01-29,354.75,356.2900085449219,351.8800048828125,352.42999267578125,337.15826416015625,2598700
+2021-02-01,351.2099914550781,352.7900085449219,349.2099914550781,350.5199890136719,335.33099365234375,2371200
+2021-02-02,351.760009765625,357.70001220703125,350.7200012207031,355.5799865722656,340.1717834472656,1905000
+2021-02-03,356.2300109863281,357.5299987792969,353.2099914550781,355.2099914550781,339.81781005859375,1759800
+2021-02-04,356.7099914550781,358.3800048828125,353.8500061035156,355.8500061035156,341.10223388671875,3411600
+2021-02-05,356.54998779296875,356.8500061035156,354.1000061035156,355.1700134277344,340.45037841796875,2165600
+2021-02-08,356.57000732421875,360.0400085449219,355.57000732421875,359.8299865722656,344.917236328125,2520700
+2021-02-09,360.0400085449219,361.6700134277344,358.29998779296875,359.55999755859375,344.6584167480469,2154000
+2021-02-10,361.0,361.0,355.1199951171875,356.1199951171875,341.3610534667969,2162400
+2021-02-11,355.7300109863281,356.5,351.3900146484375,352.20001220703125,337.6034851074219,2088400
+2021-02-12,351.989990234375,352.9800109863281,350.1000061035156,352.75,338.1306457519531,2096600
+2021-02-16,353.0799865722656,355.3599853515625,352.0400085449219,354.0,339.3288879394531,1829000
+2021-02-17,353.1099853515625,358.1700134277344,351.9100036621094,358.0400085449219,343.20147705078125,2143000
+2021-02-18,352.2799987792969,358.20001220703125,352.2799987792969,356.9200134277344,342.1278381347656,1914900
+2021-02-19,356.69000244140625,357.92999267578125,354.5799865722656,354.7699890136719,340.06695556640625,1839400
+2021-02-22,352.75,353.2900085449219,348.82000732421875,350.2099914550781,335.6959533691406,2215600
+2021-02-23,349.79998779296875,351.0,342.0299987792969,342.1499938964844,327.9700012207031,3692600
+2021-02-24,341.7900085449219,342.5,337.8900146484375,340.70001220703125,326.580078125,3305800
+2021-02-25,340.8500061035156,343.0,333.3500061035156,333.8999938964844,320.0618896484375,3618100
+2021-02-26,335.510009765625,335.8900146484375,330.94000244140625,331.0,317.2821044921875,3362200
+2021-03-01,335.2099914550781,336.0,331.3599853515625,331.7699890136719,318.0201721191406,4653200
+2021-03-02,333.69000244140625,334.69000244140625,328.4200134277344,328.4599914550781,314.84735107421875,4660100
+2021-03-03,328.1700134277344,328.4200134277344,323.760009765625,323.9200134277344,310.49554443359375,4064200
+2021-03-04,323.3699951171875,325.6000061035156,315.0400085449219,319.0400085449219,305.8177795410156,5501200
+2021-03-05,315.3299865722656,318.42999267578125,307.0,317.32000732421875,304.1690368652344,8102800
+2021-03-08,318.9100036621094,322.3299865722656,310.9200134277344,311.4200134277344,298.5136413574219,4873500
+2021-03-09,313.760009765625,320.2799987792969,312.7099914550781,318.7799987792969,305.568603515625,5426800
+2021-03-10,321.1400146484375,327.3900146484375,317.32000732421875,323.8299865722656,310.40924072265625,4523500
+2021-03-11,330.4100036621094,331.25,326.7200012207031,328.6499938964844,315.02947998046875,4338900
+2021-03-12,328.1000061035156,331.6300048828125,325.6000061035156,331.1400146484375,317.4162902832031,3182100
+2021-03-15,333.6000061035156,333.67999267578125,327.32000732421875,330.510009765625,316.8124084472656,3243000
+2021-03-16,329.6700134277344,330.0299987792969,326.6400146484375,327.25,313.68756103515625,3066700
+2021-03-17,326.0,330.5,324.1199951171875,329.19000244140625,315.547119140625,2672400
+2021-03-18,326.4800109863281,328.1400146484375,322.3800048828125,322.9800109863281,309.594482421875,2736900
+2021-03-19,323.6099853515625,329.25,322.3900146484375,328.9100036621094,315.2786865234375,4859300
+2021-03-22,328.45001220703125,336.1700134277344,328.19000244140625,334.489990234375,320.6274719238281,4064900
+2021-03-23,333.8900146484375,342.510009765625,333.79998779296875,340.3399963378906,326.2349853515625,3641200
+2021-03-24,342.2200012207031,342.510009765625,336.8299865722656,338.0400085449219,324.03033447265625,3006400
+2021-03-25,337.80999755859375,347.7799987792969,337.2699890136719,346.3399963378906,331.9863586425781,4307100
+2021-03-26,346.2099914550781,352.4599914550781,344.1000061035156,352.0199890136719,337.430908203125,3061200
+2021-03-29,351.45001220703125,357.7699890136719,351.010009765625,356.1499938964844,341.3898010253906,3012000
+2021-03-30,353.5799865722656,354.7699890136719,348.8399963378906,349.75,335.2550354003906,2602400
+2021-03-31,350.6600036621094,357.45001220703125,349.2300109863281,352.4800109863281,337.87188720703125,2832200
+2021-04-01,352.5400085449219,357.32000732421875,351.6300048828125,354.94000244140625,340.22991943359375,2938600
+2021-04-05,357.5,362.6700134277344,356.8399963378906,360.82000732421875,345.86627197265625,2705700
+2021-04-06,359.79998779296875,362.79998779296875,359.0,360.1199951171875,345.19525146484375,2142000
+2021-04-07,360.8699951171875,361.4599914550781,357.6099853515625,358.80999755859375,343.93951416015625,1808400
+2021-04-08,362.79998779296875,366.0199890136719,359.6000061035156,361.2200012207031,346.2496032714844,2839200
+2021-04-09,360.9100036621094,363.7099914550781,359.6000061035156,363.2099914550781,348.1572265625,1610800
+2021-04-12,362.8399963378906,365.25,361.3399963378906,364.80999755859375,349.69085693359375,1836600
+2021-04-13,365.3399963378906,367.29998779296875,364.2699890136719,365.2099914550781,350.0743103027344,1796400
+2021-04-14,364.8500061035156,364.8500061035156,362.54998779296875,363.1700134277344,348.118896484375,1509400
+2021-04-15,364.8800048828125,369.54998779296875,364.2699890136719,368.79998779296875,353.5155029296875,1850100
+2021-04-16,369.70001220703125,372.79998779296875,368.5799865722656,370.7200012207031,355.3559265136719,2249200
+2021-04-19,371.0,371.5299987792969,368.20001220703125,369.54998779296875,354.23443603515625,1560000
+2021-04-20,369.0,375.3599853515625,368.7300109863281,371.7300109863281,356.3241271972656,2330700
+2021-04-21,371.6099853515625,374.5799865722656,371.4700012207031,374.0899963378906,358.5863342285156,1531800
+2021-04-22,374.3399963378906,375.44000244140625,370.0299987792969,371.260009765625,355.87359619140625,2138000
+2021-04-23,371.260009765625,374.8500061035156,370.4100036621094,373.2799987792969,357.809814453125,1404500
+2021-04-26,373.8999938964844,373.8999938964844,368.2099914550781,368.5199890136719,353.2471008300781,2059700
+2021-04-27,368.1700134277344,370.9599914550781,365.2900085449219,370.2099914550781,354.8670654296875,1875900
+2021-04-28,369.54998779296875,370.5,368.17999267578125,369.5899963378906,354.27276611328125,1305600
+2021-04-29,368.5400085449219,374.7099914550781,368.5299987792969,373.5400085449219,358.8260803222656,1848300
+2021-04-30,372.9100036621094,374.1600036621094,371.3299865722656,372.0899963378906,357.4331970214844,2118900
+2021-05-03,373.8399963378906,379.6199951171875,372.8900146484375,379.32000732421875,364.3783874511719,2685800
+2021-05-04,379.0299987792969,379.2300109863281,373.75,375.2900085449219,360.50714111328125,2133800
+2021-05-05,376.3500061035156,377.5199890136719,372.04998779296875,372.5,357.82696533203125,1905300
+2021-05-06,373.19000244140625,382.94000244140625,373.19000244140625,382.760009765625,367.6828918457031,2641400
+2021-05-07,382.8299865722656,386.45001220703125,382.20001220703125,384.32000732421875,369.18145751953125,1817100
+2021-05-10,385.489990234375,387.8900146484375,381.2799987792969,381.4800109863281,366.4532775878906,1998700
+2021-05-11,379.30999755859375,380.9200134277344,376.0,378.17999267578125,363.28326416015625,1859700
+2021-05-12,376.0,376.94000244140625,371.1099853515625,372.20001220703125,357.5389099121094,2344600
+2021-05-13,373.0899963378906,381.44000244140625,371.57000732421875,379.5299987792969,364.58013916015625,2023100
+2021-05-14,382.1400146484375,385.82000732421875,380.1000061035156,384.4200134277344,369.2774963378906,1876100
+2021-05-17,385.0400085449219,387.04998779296875,382.8999938964844,383.9599914550781,368.8355712890625,1830800
+2021-05-18,386.45001220703125,389.45001220703125,382.510009765625,382.80999755859375,367.7308654785156,1698200
+2021-05-19,377.1499938964844,381.7300109863281,376.1300048828125,379.6600036621094,364.70501708984375,1725000
+2021-05-20,379.17999267578125,384.5199890136719,378.2799987792969,383.5799865722656,368.4705810546875,1427300
+2021-05-21,385.04998779296875,385.3500061035156,380.42999267578125,380.7200012207031,365.7232666015625,1706600
+2021-05-24,384.3399963378906,385.760009765625,381.8900146484375,383.45001220703125,368.3456726074219,1657000
+2021-05-25,383.6199951171875,385.739990234375,382.0299987792969,385.3800048828125,370.1996765136719,1379700
+2021-05-26,385.8599853515625,387.75,385.0199890136719,385.6199951171875,370.4302673339844,1648000
+2021-05-27,385.1300048828125,387.7699890136719,383.5,387.5,372.23614501953125,4452000
+2021-05-28,384.1499938964844,385.30999755859375,377.0299987792969,378.2699890136719,363.3697509765625,4681200
+2021-06-01,379.92999267578125,380.20001220703125,375.5,378.2300109863281,363.33135986328125,2117800
+2021-06-02,378.3800048828125,381.9200134277344,377.7099914550781,380.5899963378906,365.598388671875,1881000
+2021-06-03,379.6400146484375,384.19000244140625,378.8599853515625,383.8699951171875,368.74920654296875,1780300
+2021-06-04,384.19000244140625,387.760009765625,383.7099914550781,387.5199890136719,372.2554016113281,1765900
+2021-06-07,385.4700012207031,386.45001220703125,378.57000732421875,380.3999938964844,365.41583251953125,2515800
+2021-06-08,380.4100036621094,381.2099914550781,377.69000244140625,379.70001220703125,364.7433776855469,1553800
+2021-06-09,380.2099914550781,381.7799987792969,379.1300048828125,379.9599914550781,364.9931640625,1398900
+2021-06-10,380.2699890136719,383.3599853515625,379.489990234375,383.010009765625,367.9230651855469,1404000
+2021-06-11,383.8599853515625,383.8599853515625,380.5299987792969,381.8299865722656,366.78948974609375,1404200
+2021-06-14,380.7900085449219,383.9800109863281,379.0799865722656,383.760009765625,368.6434631347656,1652600
+2021-06-15,383.760009765625,384.5,381.55999755859375,383.9100036621094,368.7876281738281,1252000
+2021-06-16,384.3999938964844,386.44000244140625,377.1199951171875,379.4100036621094,364.4648132324219,1801700
+2021-06-17,380.3800048828125,386.4700012207031,379.2099914550781,384.75,369.5944519042969,1686500
+2021-06-18,384.75,384.9100036621094,380.29998779296875,380.8800048828125,365.8769226074219,3415700
+2021-06-21,382.25,387.6499938964844,380.55999755859375,386.79998779296875,371.563720703125,1631600
+2021-06-22,387.0199890136719,392.5,386.55999755859375,392.17999267578125,376.7318115234375,1934800
+2021-06-23,393.0,393.44000244140625,390.5899963378906,391.9700012207031,376.5301208496094,1538000
+2021-06-24,393.4200134277344,395.5,391.79998779296875,392.07000732421875,376.626220703125,1487300
+2021-06-25,392.9700012207031,394.54998779296875,391.25,394.510009765625,378.9700622558594,2056100
+2021-06-28,395.0,397.4200134277344,393.1300048828125,396.5400085449219,380.9200744628906,1645500
+2021-06-29,396.29998779296875,399.44000244140625,395.4700012207031,398.7900085449219,383.0814208984375,1523600
+2021-06-30,397.9700012207031,400.4700012207031,395.0,395.6700134277344,380.0843811035156,2031700
+2021-07-01,396.29998779296875,397.69000244140625,393.8800048828125,394.5299987792969,378.9892883300781,1523400
+2021-07-02,396.2099914550781,400.7699890136719,396.1099853515625,398.94000244140625,383.22552490234375,1676600
+2021-07-06,399.8399963378906,401.3999938964844,397.1099853515625,398.8599853515625,383.148681640625,2113100
+2021-07-07,399.20001220703125,406.1199951171875,399.20001220703125,404.67999267578125,388.7394104003906,2308600
+2021-07-08,403.5,408.6400146484375,403.1600036621094,407.1499938964844,391.1120910644531,2235500
+2021-07-09,408.54998779296875,414.0,407.5899963378906,412.3699951171875,396.1264953613281,2304200
+2021-07-12,414.0400085449219,414.3500061035156,404.5299987792969,407.8800048828125,391.8133544921875,2491300
+2021-07-13,404.70001220703125,409.2900085449219,404.70001220703125,407.05999755859375,391.02569580078125,1540300
+2021-07-14,408.5799865722656,410.4700012207031,407.260009765625,409.95001220703125,393.80181884765625,1265800
+2021-07-15,410.4599914550781,412.20001220703125,407.8800048828125,411.82000732421875,395.59820556640625,1894100
+2021-07-16,412.1199951171875,413.4200134277344,409.7699890136719,410.3699951171875,394.2052917480469,1413900
+2021-07-19,410.05999755859375,415.32000732421875,410.04998779296875,414.1499938964844,397.8363952636719,2293100
+2021-07-20,414.0,418.07000732421875,412.8500061035156,416.239990234375,399.8440856933594,2045400
+2021-07-21,417.1099853515625,417.1099853515625,412.2200012207031,415.010009765625,398.66253662109375,1480000
+2021-07-22,416.0,418.6000061035156,413.54998779296875,417.5400085449219,401.0928955078125,1339200
+2021-07-23,418.2900085449219,423.989990234375,417.04998779296875,423.42999267578125,406.7508544921875,1344500
+2021-07-26,423.3999938964844,424.5,420.3500061035156,423.2300109863281,406.55877685546875,1220000
+2021-07-27,424.0,424.55999755859375,421.6000061035156,424.3399963378906,407.6250305175781,1666500
+2021-07-28,423.2699890136719,424.8599853515625,420.5400085449219,422.2200012207031,405.58856201171875,1362700
+2021-07-29,421.67999267578125,425.8500061035156,420.3599853515625,425.2799987792969,409.2938232421875,1434200
+2021-07-30,425.9800109863281,431.5,425.94000244140625,429.7200012207031,413.56689453125,2283900
+2021-08-02,430.6199951171875,430.7099914550781,425.4800109863281,428.9200134277344,412.7969970703125,1366900
+2021-08-03,429.9200134277344,436.79998779296875,429.1199951171875,435.07000732421875,418.7158203125,1448100
+2021-08-04,436.0,437.989990234375,432.8900146484375,435.0400085449219,418.68695068359375,1280500
+2021-08-05,437.75,443.5,436.7300109863281,443.19000244140625,426.5305480957031,1742600
+2021-08-06,442.7300109863281,443.4599914550781,438.8999938964844,439.6300048828125,423.10443115234375,1789800
+2021-08-09,440.6499938964844,442.7799987792969,439.30999755859375,440.4700012207031,423.912841796875,1472500
+2021-08-10,440.6600036621094,443.79998779296875,440.6600036621094,443.0299987792969,426.3765563964844,1893700
+2021-08-11,445.5,448.0,441.79998779296875,444.29998779296875,427.598876953125,2267500
+2021-08-12,443.0,446.6300048828125,442.25,445.3599853515625,428.6190185546875,1230700
+2021-08-13,445.7799987792969,448.3599853515625,444.5400085449219,447.82000732421875,430.9865417480469,1309300
+2021-08-16,447.9100036621094,453.19000244140625,447.04998779296875,452.8599853515625,435.83709716796875,1515600
+2021-08-17,452.8599853515625,453.7799987792969,449.70001220703125,452.3399963378906,435.3366394042969,1936700
+2021-08-18,450.9599914550781,455.239990234375,445.8999938964844,446.2099914550781,429.43707275390625,2030100
+2021-08-19,442.95001220703125,455.5,441.30999755859375,454.260009765625,437.1844482421875,1953700
+2021-08-20,455.489990234375,460.6199951171875,453.6600036621094,458.989990234375,441.7366638183594,1911200
+2021-08-23,457.2699890136719,459.05999755859375,454.5899963378906,454.92999267578125,437.82928466796875,1835900
+2021-08-24,455.25,455.3900146484375,450.29998779296875,451.7900085449219,434.80731201171875,1541700
+2021-08-25,450.8299865722656,452.82000732421875,447.32000732421875,451.2300109863281,434.2684020996094,1520600
+2021-08-26,451.2300109863281,452.4800109863281,446.70001220703125,449.30999755859375,432.4205017089844,1418600
+2021-08-27,449.30999755859375,451.6199951171875,446.79998779296875,450.3399963378906,433.41180419921875,1310200
+2021-08-30,451.0400085449219,456.5899963378906,450.44000244140625,455.92999267578125,438.7916564941406,1219800
+2021-08-31,456.1400146484375,456.8800048828125,452.44000244140625,455.489990234375,438.3682556152344,1699000
+2021-09-01,455.4800109863281,456.67999267578125,451.8500061035156,456.5199890136719,439.3594970703125,1325400
+2021-09-02,459.4200134277344,461.44000244140625,458.3900146484375,460.9700012207031,443.6422424316406,1455000
+2021-09-03,459.0,463.6000061035156,459.0,462.54998779296875,445.1628112792969,1302400
+2021-09-07,462.5,463.20001220703125,457.6300048828125,459.6000061035156,442.3236999511719,1463400
+2021-09-08,459.1099853515625,465.8299865722656,458.0799865722656,465.70001220703125,448.1944274902344,1372000
+2021-09-09,467.3399963378906,469.7699890136719,465.239990234375,465.94000244140625,448.4254455566406,1398700
+2021-09-10,467.1700134277344,468.3999938964844,463.20001220703125,465.1600036621094,447.67474365234375,1324800
+2021-09-13,467.05999755859375,468.239990234375,458.20001220703125,459.6600036621094,442.3814697265625,1679500
+2021-09-14,460.95001220703125,462.20001220703125,457.4200134277344,458.4100036621094,441.178466796875,1383900
+2021-09-15,458.239990234375,462.25,456.1400146484375,460.7300109863281,443.4112854003906,1770300
+2021-09-16,460.7900085449219,463.7699890136719,456.57000732421875,463.30999755859375,445.89422607421875,1577500
+2021-09-17,461.6199951171875,462.82000732421875,457.0199890136719,459.510009765625,442.23712158203125,3411400
+2021-09-20,456.6300048828125,460.95001220703125,446.6199951171875,451.1400146484375,434.1817626953125,2602000
+2021-09-21,451.1400146484375,456.8399963378906,450.1600036621094,452.1099853515625,435.1152648925781,1531300
+2021-09-22,454.70001220703125,455.3500061035156,449.8399963378906,452.3299865722656,435.3270263671875,1380800
+2021-09-23,452.29998779296875,455.54998779296875,451.1000061035156,452.7799987792969,435.76007080078125,2061200
+2021-09-24,455.9800109863281,468.7200012207031,455.0,467.75,450.16741943359375,3353800
+2021-09-27,465.54998779296875,470.489990234375,457.239990234375,460.55999755859375,443.2476501464844,2526000
+2021-09-28,457.1400146484375,457.5,445.6700134277344,447.3500061035156,430.5342102050781,2632700
+2021-09-29,449.8699951171875,456.0,448.8999938964844,451.7900085449219,434.80731201171875,1922000
+2021-09-30,453.6199951171875,455.3599853515625,449.29998779296875,449.3500061035156,432.458984375,1836400
+2021-10-01,449.7300109863281,451.0799865722656,440.760009765625,448.3299865722656,431.4773254394531,1860700
+2021-10-04,448.3399963378906,449.3500061035156,436.1700134277344,440.1400146484375,423.59521484375,2264000
+2021-10-05,439.5799865722656,449.1099853515625,439.25,446.239990234375,429.4659118652344,1808700
+2021-10-06,443.92999267578125,449.7799987792969,442.3800048828125,449.3399963378906,432.44940185546875,1334600
+2021-10-07,456.4700012207031,459.5899963378906,452.07000732421875,452.8699951171875,435.8466796875,1966200
+2021-10-08,455.44000244140625,455.75,450.0,451.8500061035156,434.86505126953125,1545800
+2021-10-11,450.0400085449219,453.69000244140625,449.5400085449219,449.70001220703125,432.79583740234375,1011700
+2021-10-12,450.1499938964844,452.8500061035156,445.75,446.8699951171875,430.0722961425781,1380900
+2021-10-13,448.5400085449219,450.510009765625,444.07000732421875,445.29998779296875,428.5613098144531,1621500
+2021-10-14,447.1099853515625,451.70001220703125,446.5,450.6600036621094,433.71978759765625,1480400
+2021-10-15,453.8900146484375,453.94000244140625,449.17999267578125,452.3900146484375,435.3847351074219,1494800
+2021-10-18,449.6099853515625,462.3500061035156,448.5,461.95001220703125,444.5854187011719,2141300
+2021-10-19,463.0,467.1600036621094,460.30999755859375,467.0799865722656,449.5224914550781,1365300
+2021-10-20,468.5199890136719,472.5,467.8399963378906,469.7699890136719,452.1114196777344,1352900
+2021-10-21,469.7699890136719,477.6499938964844,469.0799865722656,477.2300109863281,459.2910461425781,1423300
+2021-10-22,478.989990234375,485.0299987792969,478.57000732421875,481.989990234375,463.8720703125,1710300
+2021-10-25,481.989990234375,492.2099914550781,479.5,490.1000061035156,471.67724609375,1903400
+2021-10-26,482.1300048828125,488.25,481.2300109863281,485.5299987792969,467.2790222167969,2378600
+2021-10-27,483.8500061035156,491.5,483.55999755859375,489.1099853515625,470.7244567871094,1741800
+2021-10-28,486.9599914550781,491.8299865722656,486.4800109863281,490.5299987792969,472.8548278808594,1362400
+2021-10-29,486.7799987792969,494.1700134277344,486.6600036621094,491.5400085449219,473.8283996582031,2471600
+2021-11-01,494.1499938964844,494.8900146484375,487.20001220703125,491.8699951171875,474.1465148925781,1548700
+2021-11-02,494.739990234375,499.489990234375,492.7200012207031,496.989990234375,479.08203125,2012200
+2021-11-03,501.3399963378906,502.9599914550781,495.75,502.3299865722656,484.2296447753906,1856000
+2021-11-04,507.010009765625,520.2100219726562,506.010009765625,515.6199951171875,497.0407409667969,2615000
+2021-11-05,514.77001953125,517.9000244140625,508.6300048828125,513.1199951171875,494.63079833984375,2071700
+2021-11-08,513.4099731445312,513.4099731445312,500.20001220703125,503.80999755859375,485.65631103515625,2834800
+2021-11-09,505.1199951171875,509.1000061035156,504.05999755859375,508.7099914550781,490.37969970703125,1881800
+2021-11-10,508.260009765625,510.3599853515625,503.7699890136719,505.510009765625,487.29510498046875,1226600
+2021-11-11,506.20001220703125,512.5,504.0400085449219,512.1799926757812,493.7247009277344,1227300
+2021-11-12,514.25,519.6599731445312,513.22998046875,517.1699829101562,498.5348205566406,1780200
+2021-11-15,518.489990234375,523.0999755859375,518.010009765625,519.8900146484375,501.1568603515625,1392300
+2021-11-16,519.8400268554688,528.2999877929688,517.4099731445312,526.719970703125,507.7407531738281,1690700
+2021-11-17,527.5,530.739990234375,524.510009765625,526.2899780273438,507.3263244628906,1609400
+2021-11-18,528.1599731445312,530.7999877929688,522.489990234375,529.3699951171875,510.2952880859375,1664200
+2021-11-19,534.0800170898438,535.280029296875,528.010009765625,533.7899780273438,514.5560302734375,1909800
+2021-11-22,533.3200073242188,545.4199829101562,532.3200073242188,539.6500244140625,520.2048950195312,2190500
+2021-11-23,537.9600219726562,545.8200073242188,533.77001953125,545.260009765625,525.61279296875,2147000
+2021-11-24,545.5399780273438,550.8300170898438,543.3200073242188,549.72998046875,529.9216918945312,2316400
+2021-11-26,549.5499877929688,554.5499877929688,544.3099975585938,546.1300048828125,526.451416015625,1844800
+2021-11-29,546.1300048828125,560.780029296875,542.4099731445312,554.8800048828125,534.8861694335938,2919100
+2021-11-30,551.0,557.1699829101562,535.8900146484375,539.3800048828125,519.9444580078125,4244200
+2021-12-01,543.0999755859375,548.25,529.4000244140625,529.8400268554688,510.74835205078125,2877100
+2021-12-02,518.510009765625,530.9099731445312,514.0399780273438,525.510009765625,506.5744323730469,3277500
+2021-12-03,529.989990234375,537.5,524.77001953125,528.9299926757812,509.87115478515625,2984400
+2021-12-06,532.25,536.0499877929688,527.5700073242188,533.2000122070312,513.9873046875,2432900
+2021-12-07,538.25,543.0,534.7100219726562,542.02001953125,522.489501953125,2579800
+2021-12-08,546.2100219726562,547.7899780273438,525.5499877929688,530.1099853515625,511.0086975097656,3037500
+2021-12-09,528.7999877929688,532.3300170898438,523.7999877929688,524.3300170898438,505.43695068359375,3200500
+2021-12-10,534.7100219726562,561.27001953125,534.6099853515625,558.8200073242188,538.6842041015625,6333600
+2021-12-13,550.4400024414062,559.75,547.97998046875,557.219970703125,537.1417236328125,3415200
+2021-12-14,556.4600219726562,557.1699829101562,537.5700073242188,545.3400268554688,525.6898193359375,3494400
+2021-12-15,546.2100219726562,566.489990234375,545.530029296875,565.47998046875,545.1041259765625,2937100
+2021-12-16,564.7899780273438,566.5499877929688,549.4500122070312,552.6300048828125,532.7172241210938,2683000
+2021-12-17,549.3200073242188,556.469970703125,540.97998046875,547.6099853515625,527.8779907226562,5752000
+2021-12-20,542.1300048828125,549.1400146484375,538.030029296875,548.5599975585938,528.7939453125,2033600
+2021-12-21,550.5,551.780029296875,536.0800170898438,545.4299926757812,525.7766723632812,2472800
+2021-12-22,545.3800048828125,550.0,539.7999877929688,549.6699829101562,529.86376953125,1454500
+2021-12-23,551.739990234375,552.6099853515625,547.489990234375,550.3699951171875,530.53857421875,1757800
+2021-12-27,551.5399780273438,565.739990234375,551.4400024414062,563.469970703125,543.1666259765625,2262900
+2021-12-28,563.4299926757812,566.6400146484375,560.7000122070312,564.6400146484375,544.2943725585938,1155000
+2021-12-29,566.4000244140625,571.489990234375,563.5,567.77001953125,547.3116455078125,1753000
+2021-12-30,569.530029296875,569.8800048828125,562.3699951171875,563.9099731445312,543.5907592773438,1338700
+2021-12-31,563.4099731445312,568.25,559.030029296875,567.7000122070312,547.244140625,1509200
+2022-01-03,565.030029296875,567.469970703125,555.510009765625,566.7100219726562,546.2899169921875,2714100
+2022-01-04,564.22998046875,568.719970703125,561.7899780273438,564.22998046875,543.8992309570312,2097500
+2022-01-05,563.6900024414062,565.0499877929688,549.77001953125,549.9199829101562,530.1047973632812,2887500
+2022-01-06,546.2000122070312,553.52001953125,543.5499877929688,549.7999877929688,529.9891357421875,2503100
+2022-01-07,547.5499877929688,548.3699951171875,534.239990234375,536.1799926757812,516.8599853515625,2323900
+2022-01-10,529.2899780273438,530.4099731445312,508.5,518.7999877929688,500.1061706542969,4916800
+2022-01-11,518.7999877929688,522.469970703125,510.2900085449219,522.030029296875,503.21978759765625,2457300
+2022-01-12,522.030029296875,530.030029296875,522.010009765625,525.7999877929688,506.8538513183594,1729500
+2022-01-13,527.6400146484375,529.0499877929688,515.22998046875,516.8800048828125,498.25537109375,2428100
+2022-01-14,511.57000732421875,512.97998046875,501.8599853515625,502.989990234375,484.8658752441406,3872500
+2022-01-18,494.4599914550781,495.0799865722656,486.8599853515625,488.07000732421875,470.48345947265625,3801900
+2022-01-19,489.8900146484375,496.239990234375,487.1000061035156,490.1600036621094,472.49810791015625,2709400
+2022-01-20,490.75,499.8800048828125,481.8399963378906,482.82000732421875,465.4226379394531,2893700
+2022-01-21,481.9200134277344,494.6099853515625,481.32000732421875,481.6099853515625,464.2562255859375,3295600
+2022-01-24,475.54998779296875,489.9700012207031,469.010009765625,488.8999938964844,471.2835388183594,4412600
+2022-01-25,479.8999938964844,482.6400146484375,472.3699951171875,477.32000732421875,460.12078857421875,3076800
+2022-01-26,483.2300109863281,493.8699951171875,478.7699890136719,483.4700012207031,466.04925537109375,3074900
+2022-01-27,486.9200134277344,495.7900085449219,480.30999755859375,482.5199890136719,465.13348388671875,2372300
+2022-01-28,483.739990234375,492.7300109863281,475.8999938964844,492.42999267578125,474.68634033203125,1918500
+2022-01-31,492.0,506.4200134277344,490.6300048828125,505.1300048828125,486.9287109375,2480700
+2022-02-01,505.0,509.67999267578125,496.94000244140625,508.4100036621094,490.090576171875,2347200
+2022-02-02,511.1099853515625,523.989990234375,510.3399963378906,522.02001953125,503.2101745605469,2547600
+2022-02-03,515.8800048828125,526.4400024414062,514.2100219726562,521.77001953125,503.7314758300781,2665100
+2022-02-04,518.1099853515625,522.0,510.79998779296875,519.77001953125,501.8006591796875,2387400
+2022-02-07,521.2999877929688,522.0,514.22998046875,515.8900146484375,498.0548095703125,1863600
+2022-02-08,515.8900146484375,523.3900146484375,510.5,521.1500244140625,503.1329345703125,1462000
+2022-02-09,528.0,534.239990234375,525.6799926757812,528.8300170898438,510.5473937988281,2256700
+2022-02-10,520.8699951171875,524.469970703125,514.75,518.47998046875,500.55517578125,2558900
+2022-02-11,518.4000244140625,521.3499755859375,507.3800048828125,509.6700134277344,492.0498352050781,2349700
+2022-02-14,508.989990234375,511.5299987792969,501.44000244140625,506.55999755859375,489.04736328125,1749600
+2022-02-15,513.3400268554688,516.0,510.760009765625,513.9199829101562,496.15283203125,1984600
+2022-02-16,511.489990234375,514.5499877929688,501.7099914550781,512.4000244140625,494.6854553222656,1770800
+2022-02-17,509.6400146484375,518.2100219726562,507.0299987792969,515.010009765625,497.2051696777344,2022800
+2022-02-18,514.8900146484375,517.9000244140625,510.3299865722656,512.6699829101562,494.946044921875,2154700
+2022-02-22,510.0,514.5800170898438,498.1600036621094,502.17999267578125,484.8187255859375,2451800
+2022-02-23,502.94000244140625,507.9700012207031,494.7799987792969,495.260009765625,478.137939453125,2021400
+2022-02-24,483.2699890136719,506.54998779296875,482.9800109863281,505.5799865722656,488.1012268066406,2859800
+2022-02-25,508.5799865722656,518.25,505.25,517.489990234375,499.5994567871094,2003000
+2022-02-28,514.2999877929688,519.6300048828125,511.29998779296875,519.25,501.2986145019531,2408900
+2022-03-01,519.4600219726562,529.3599853515625,519.1900024414062,522.9299926757812,504.85137939453125,2316000
+2022-03-02,524.0,533.0900268554688,519.77001953125,528.0,509.74609375,2571500
+2022-03-03,534.489990234375,538.9600219726562,529.5399780273438,533.0499877929688,514.6214599609375,3851800
+2022-03-04,519.5,529.9199829101562,511.7799987792969,525.5,507.3325500488281,4417900
+2022-03-07,523.4500122070312,545.2899780273438,523.4199829101562,528.52001953125,510.24810791015625,3896900
+2022-03-08,526.219970703125,539.72998046875,522.4099731445312,523.3599853515625,505.2664489746094,3649700
+2022-03-09,527.6199951171875,530.8599853515625,515.7100219726562,527.6500244140625,509.408203125,2789700
+2022-03-10,523.1099853515625,534.3699951171875,518.1400146484375,532.719970703125,514.3027954101562,1777700
+2022-03-11,536.6199951171875,542.6500244140625,526.4299926757812,527.4199829101562,509.18609619140625,1735100
+2022-03-14,527.77001953125,535.3099975585938,523.5399780273438,525.9500122070312,507.7669372558594,1950000
+2022-03-15,530.0,543.8499755859375,527.9199829101562,542.3200073242188,523.571044921875,2547900
+2022-03-16,544.530029296875,551.6199951171875,531.260009765625,543.3900146484375,524.60400390625,3017200
+2022-03-17,543.3499755859375,553.1699829101562,543.2000122070312,552.7899780273438,533.6790161132812,1974200
+2022-03-18,552.9600219726562,562.5499877929688,549.510009765625,561.3499755859375,541.9430541992188,3597800
+2022-03-21,560.1400146484375,566.75,550.8400268554688,555.530029296875,536.3244018554688,3136900
+2022-03-22,556.9600219726562,560.3499755859375,552.3300170898438,559.4199829101562,540.0799560546875,1777500
+2022-03-23,556.9500122070312,560.6900024414062,551.9099731445312,554.02001953125,534.8665771484375,1546800
+2022-03-24,555.510009765625,558.260009765625,549.219970703125,558.1099853515625,538.8151245117188,1614200
+2022-03-25,559.8200073242188,560.4299926757812,550.22998046875,555.7100219726562,536.4981079101562,1974900
+2022-03-28,556.739990234375,565.260009765625,553.5,565.2100219726562,545.6696166992188,2056100
+2022-03-29,568.0,571.219970703125,564.530029296875,569.97998046875,550.2748413085938,2005400
+2022-03-30,570.9500122070312,578.25,568.5900268554688,576.469970703125,556.5404052734375,2086500
+2022-03-31,578.7000122070312,586.3200073242188,575.510009765625,575.8499755859375,555.9418334960938,3439800
+2022-04-01,577.3800048828125,582.989990234375,572.3099975585938,575.5700073242188,555.6715087890625,1933500
+2022-04-04,573.9400024414062,579.6900024414062,571.469970703125,575.1300048828125,555.246826171875,2201800
+2022-04-05,572.5900268554688,583.97998046875,572.0999755859375,575.3200073242188,555.43017578125,1826800
+2022-04-06,574.030029296875,586.7999877929688,570.3699951171875,584.7899780273438,564.5728149414062,2646200
+2022-04-07,592.2899780273438,612.27001953125,588.780029296875,608.0499877929688,587.0286254882812,4804200
+2022-04-08,606.3800048828125,608.0,597.72998046875,600.0399780273438,579.2955322265625,3230200
+2022-04-11,598.7899780273438,601.0,582.7999877929688,584.6699829101562,564.4569091796875,2792700
+2022-04-12,586.6900024414062,591.72998046875,578.760009765625,581.3599853515625,561.2612915039062,2142000
+2022-04-13,582.469970703125,593.489990234375,582.469970703125,591.0900268554688,570.6549682617188,2211800
+2022-04-14,591.780029296875,596.280029296875,587.0499877929688,590.3900146484375,569.9791259765625,2206200
+2022-04-18,585.3800048828125,592.1099853515625,579.5999755859375,582.1199951171875,561.9950561523438,2161900
+2022-04-19,583.3499755859375,594.8300170898438,582.0,594.2999877929688,573.7540283203125,2327800
+2022-04-20,599.1500244140625,605.280029296875,597.2999877929688,603.530029296875,582.6649780273438,1793300
+2022-04-21,607.280029296875,609.1799926757812,591.1500244140625,591.739990234375,571.2825317382812,2027900
+2022-04-22,590.3499755859375,591.9000244140625,571.0499877929688,571.7000122070312,551.9352416992188,2878200
+2022-04-25,570.3099975585938,570.3300170898438,553.530029296875,568.2100219726562,548.5661010742188,3154500
+2022-04-26,565.25,568.3400268554688,553.3099975585938,553.760009765625,534.6156005859375,2057400
+2022-04-27,556.1900024414062,563.6199951171875,552.8499755859375,554.0800170898438,534.9244384765625,2261600
+2022-04-28,555.469970703125,564.7999877929688,545.7999877929688,562.0,543.4534301757812,2118700
+2022-04-29,560.9299926757812,561.5800170898438,529.7000122070312,531.719970703125,514.1726684570312,2968000
+2022-05-02,532.22998046875,539.2000122070312,518.27001953125,528.9500122070312,511.49407958984375,3303400
+2022-05-03,530.0,534.27001953125,523.7000122070312,528.0800170898438,510.65277099609375,2398000
+2022-05-04,531.5999755859375,546.1400146484375,522.8099975585938,544.4299926757812,526.4631958007812,2465200
+2022-05-05,541.5700073242188,542.3400268554688,512.1699829101562,517.3200073242188,500.24786376953125,3977000
+2022-05-06,514.4000244140625,516.4400024414062,498.82000732421875,503.3599853515625,486.74853515625,3560800
+2022-05-09,496.1000061035156,507.04998779296875,494.3399963378906,498.8299865722656,482.3680419921875,3292700
+2022-05-10,509.70001220703125,510.6300048828125,495.6300048828125,501.4599914550781,484.9112548828125,2729400
+2022-05-11,503.9200134277344,508.0,487.80999755859375,489.0799865722656,472.9397888183594,2782900
+2022-05-12,486.7900085449219,497.260009765625,479.760009765625,486.17999267578125,470.135498046875,2829500
+2022-05-13,493.1099853515625,498.7900085449219,489.6000061035156,497.2699890136719,480.8594970703125,2338600
+2022-05-16,496.1400146484375,497.67999267578125,489.6199951171875,494.5299987792969,478.2099609375,1579700
+2022-05-17,489.1600036621094,493.55999755859375,480.2300109863281,490.4700012207031,474.2839050292969,2602800
+2022-05-18,460.0,463.8599853515625,424.54998779296875,429.3999938964844,415.2292785644531,9511600
+2022-05-19,430.3699951171875,430.5299987792969,418.7200012207031,422.92999267578125,408.97283935546875,5839600
+2022-05-20,428.79998779296875,428.8500061035156,406.510009765625,416.42999267578125,402.68731689453125,5115000
+2022-05-23,420.0,430.0,416.6700134277344,429.4800109863281,415.30670166015625,3687200
+2022-05-24,424.79998779296875,438.7300109863281,424.3500061035156,437.7099914550781,423.2651062011719,3473400
+2022-05-25,436.3299865722656,443.260009765625,430.8299865722656,440.1099853515625,425.5858459472656,3225100
+2022-05-26,449.1000061035156,468.04998779296875,447.510009765625,464.989990234375,449.64483642578125,5917600
+2022-05-27,456.79998779296875,474.8800048828125,455.1199951171875,470.760009765625,455.22442626953125,5719600
+2022-05-31,470.760009765625,470.79998779296875,458.0299987792969,466.2200012207031,450.834228515625,4424500
+2022-06-01,469.3800048828125,470.5,456.70001220703125,456.989990234375,441.9088439941406,2319400
+2022-06-02,460.8999938964844,491.1300048828125,457.8800048828125,487.6099853515625,471.518310546875,4950600
+2022-06-03,485.0299987792969,488.1499938964844,475.5899963378906,476.25,460.5332336425781,2857400
+2022-06-06,480.5,481.0,468.9100036621094,472.4700012207031,456.8779602050781,2297000
+2022-06-07,459.9100036621094,473.7300109863281,459.5899963378906,471.7799987792969,456.2107238769531,2435500
+2022-06-08,471.7799987792969,474.42999267578125,466.8900146484375,467.989990234375,452.5457763671875,1697000
+2022-06-09,467.3399963378906,484.239990234375,467.1499938964844,472.04998779296875,456.4718322753906,3087500
+2022-06-10,465.0,468.19000244140625,457.760009765625,463.30999755859375,448.0202331542969,2549900
+2022-06-13,450.0,458.6400146484375,448.8999938964844,452.25,437.3252258300781,3113400
+2022-06-14,452.25,458.760009765625,450.2799987792969,454.79998779296875,439.79107666015625,2224600
+2022-06-15,458.5,464.3599853515625,451.3900146484375,458.7900085449219,443.6494140625,2250200
+2022-06-16,450.30999755859375,457.7699890136719,447.9700012207031,451.760009765625,436.8514099121094,2906600
+2022-06-17,451.04998779296875,455.69000244140625,443.20001220703125,446.69000244140625,431.9486999511719,3623400
+2022-06-21,450.54998779296875,464.82000732421875,449.1400146484375,463.1099853515625,447.82684326171875,2420600
+2022-06-22,459.3900146484375,464.7200012207031,458.5,459.9599914550781,444.7807922363281,1827500
+2022-06-23,466.3699951171875,476.2799987792969,465.7099914550781,475.0,459.324462890625,2030100
+2022-06-24,480.0,484.8299865722656,476.67999267578125,484.3699951171875,468.3852844238281,2862600
+2022-06-27,485.80999755859375,487.239990234375,477.3500061035156,481.75,465.8516845703125,2034700
+2022-06-28,483.5,487.239990234375,467.8900146484375,468.6099853515625,453.14532470703125,1754600
+2022-06-29,470.95001220703125,472.9700012207031,466.4200134277344,469.8399963378906,454.334716796875,1275600
+2022-06-30,468.29998779296875,482.0899963378906,464.7200012207031,479.2799987792969,463.46319580078125,3852400
+2022-07-01,481.17999267578125,491.25,478.0,485.760009765625,469.7293701171875,2660400
+2022-07-05,485.55999755859375,490.8999938964844,478.4599914550781,488.260009765625,472.1468811035156,2489400
+2022-07-06,488.260009765625,497.0199890136719,487.7799987792969,492.6499938964844,476.3919982910156,2262300
+2022-07-07,492.05999755859375,495.5299987792969,489.2200012207031,494.95001220703125,478.6161193847656,2125200
+2022-07-08,497.32000732421875,505.5199890136719,497.0,501.5400085449219,484.9886169433594,2607800
+2022-07-11,501.1199951171875,505.54998779296875,494.8399963378906,498.8999938964844,482.4357604980469,1891100
+2022-07-12,497.010009765625,501.8999938964844,488.0400085449219,490.57000732421875,474.3806457519531,1775300
+2022-07-13,484.32000732421875,497.32000732421875,483.82000732421875,492.2200012207031,475.9761962890625,2008400
+2022-07-14,496.0899963378906,513.27001953125,493.6199951171875,511.94000244140625,495.04541015625,3715600
+2022-07-15,516.9199829101562,524.7999877929688,515.780029296875,522.9500122070312,505.69207763671875,4265100
+2022-07-18,521.8599853515625,528.530029296875,515.6699829101562,516.2999877929688,499.26153564453125,2464100
+2022-07-19,522.4099731445312,525.5800170898438,516.969970703125,520.22998046875,503.0617980957031,2391000
+2022-07-20,521.260009765625,526.1599731445312,516.8099975585938,524.2000122070312,506.9008483886719,1740700
+2022-07-21,524.0399780273438,529.739990234375,521.5999755859375,529.4600219726562,511.9873046875,1716100
+2022-07-22,530.7100219726562,537.1099853515625,526.0700073242188,529.719970703125,512.238525390625,1800800
+2022-07-25,531.4199829101562,532.2899780273438,526.0,529.1400146484375,511.6777038574219,1452700
+2022-07-26,515.0,519.6799926757812,508.760009765625,511.92999267578125,495.0357666015625,3334800
+2022-07-27,513.0999755859375,525.3200073242188,511.1700134277344,522.3099975585938,505.0732116699219,2060100
+2022-07-28,520.280029296875,539.1799926757812,520.280029296875,536.1799926757812,519.3803100585938,2083300
+2022-07-29,532.0,542.1199951171875,531.9000244140625,541.2999877929688,524.3400268554688,2131500
+2022-08-01,541.4199829101562,552.7100219726562,541.25,546.8099975585938,529.6773681640625,2256000
+2022-08-02,544.030029296875,551.0399780273438,540.77001953125,543.4600219726562,526.432373046875,1984200
+2022-08-03,545.0,548.7000122070312,542.1199951171875,547.010009765625,529.8711547851562,1693300
+2022-08-04,547.0,547.2000122070312,540.6699829101562,543.280029296875,526.2579345703125,2000500
+2022-08-05,537.239990234375,541.5999755859375,533.3499755859375,540.6699829101562,523.7296752929688,1711500
+2022-08-08,543.8400268554688,547.5,538.6699829101562,541.9000244140625,524.9212036132812,1344100
+2022-08-09,543.6400146484375,545.0,533.8900146484375,535.8200073242188,519.0316772460938,1877300
+2022-08-10,544.47998046875,549.9099731445312,537.2899780273438,539.8200073242188,522.9063720703125,2336600
+2022-08-11,543.239990234375,543.489990234375,531.8900146484375,532.2000122070312,515.5250854492188,2340200
+2022-08-12,536.1799926757812,538.4000244140625,533.72998046875,537.2100219726562,520.378173828125,1918200
+2022-08-15,536.4000244140625,547.0,535.6799926757812,545.75,528.650634765625,1848000
+2022-08-16,551.0999755859375,559.969970703125,548.969970703125,553.02001953125,535.69287109375,2498000
+2022-08-17,550.0,559.4500122070312,549.010009765625,556.3200073242188,538.889404296875,1835200
+2022-08-18,559.0599975585938,564.75,556.4199829101562,560.9600219726562,543.384033203125,1619200
+2022-08-19,558.6500244140625,559.260009765625,553.1699829101562,554.530029296875,537.155517578125,1617000
+2022-08-22,553.0,553.0,544.2899780273438,545.469970703125,528.3793334960938,1860900
+2022-08-23,545.739990234375,546.010009765625,536.8800048828125,542.0700073242188,525.0858764648438,1359000
+2022-08-24,542.75,545.219970703125,539.3599853515625,543.219970703125,526.1998291015625,1145800
+2022-08-25,545.739990234375,550.9099731445312,539.5499877929688,550.77001953125,533.51318359375,1483300
+2022-08-26,550.0,552.6699829101562,531.6699829101562,531.8200073242188,515.1571044921875,1886800
+2022-08-29,527.030029296875,535.5,524.0,531.0599975585938,514.4208374023438,1579900
+2022-08-30,534.280029296875,536.010009765625,521.510009765625,524.1400146484375,507.7176513671875,1872700
+2022-08-31,525.5399780273438,526.3200073242188,520.260009765625,522.0999755859375,505.7415466308594,2179800
+2022-09-01,519.719970703125,529.5800170898438,517.030029296875,529.1699829101562,512.590087890625,2280600
+2022-09-02,532.7000122070312,534.8400268554688,516.0499877929688,519.1099853515625,502.84521484375,1901700
+2022-09-06,520.1599731445312,523.1500244140625,512.530029296875,518.9000244140625,502.641845703125,1933400
+2022-09-07,520.0,531.6599731445312,518.9000244140625,529.6400146484375,513.0453491210938,1827900
+2022-09-08,524.3300170898438,533.030029296875,521.5599975585938,529.1199951171875,512.5415649414062,1600800
+2022-09-09,532.1199951171875,538.0599975585938,529.530029296875,536.5800170898438,519.7678833007812,1930900
+2022-09-12,537.72998046875,542.5999755859375,537.0,539.52001953125,522.6158447265625,1522400
+2022-09-13,530.7899780273438,532.239990234375,508.69000244140625,510.29998779296875,494.311279296875,2881400
+2022-09-14,513.8599853515625,514.010009765625,503.1199951171875,508.0,492.0833435058594,2007300
+2022-09-15,508.3999938964844,509.05999755859375,500.5299987792969,503.5,487.7243347167969,1749600
+2022-09-16,499.57000732421875,506.44000244140625,497.29998779296875,504.1400146484375,488.34429931640625,3004800
+2022-09-19,502.1600036621094,506.7099914550781,498.8900146484375,506.57000732421875,490.69818115234375,1441300
+2022-09-20,503.0,503.42999267578125,493.4200134277344,499.5199890136719,483.8690490722656,1843100
+2022-09-21,502.5,506.42999267578125,493.0,493.07000732421875,477.6211242675781,2082600
+2022-09-22,494.0,494.0,484.4100036621094,487.1700134277344,471.9060363769531,3133100
+2022-09-23,478.94000244140625,482.32000732421875,463.5299987792969,466.3999938964844,451.7867431640625,5377800
+2022-09-26,465.8699951171875,484.1099853515625,465.2099914550781,480.29998779296875,465.251220703125,4001900
+2022-09-27,485.489990234375,488.3999938964844,475.42999267578125,478.29998779296875,463.31390380859375,2412400
+2022-09-28,481.5299987792969,491.54998779296875,474.19000244140625,488.2900085449219,472.9908752441406,2419500
+2022-09-29,485.6099853515625,489.010009765625,474.07000732421875,478.9800109863281,463.97265625,1963900
+2022-09-30,480.6600036621094,483.8299865722656,471.8699951171875,472.2699890136719,457.47283935546875,2436700
+2022-10-03,474.5,480.8399963378906,470.3999938964844,477.7300109863281,462.76177978515625,2338500
+2022-10-04,483.8299865722656,488.0199890136719,480.7300109863281,486.1300048828125,470.8985900878906,2175600
+2022-10-05,481.29998779296875,483.8699951171875,474.82000732421875,480.32000732421875,465.2706298828125,1587700
+2022-10-06,483.45001220703125,493.8800048828125,481.9200134277344,482.489990234375,467.37261962890625,2430700
+2022-10-07,478.260009765625,479.1099853515625,466.1199951171875,468.1499938964844,453.4819641113281,2568100
+2022-10-10,469.69000244140625,470.25,461.6099853515625,466.30999755859375,451.6995544433594,1616300
+2022-10-11,465.0,477.25,463.70001220703125,472.0199890136719,457.23065185546875,2341400
+2022-10-12,474.32000732421875,479.739990234375,466.29998779296875,466.3800048828125,451.76739501953125,2043900
+2022-10-13,458.19000244140625,471.739990234375,449.0299987792969,467.989990234375,453.3269348144531,3390900
+2022-10-14,472.0299987792969,473.3900146484375,453.7900085449219,454.6499938964844,440.4048767089844,2301600
+2022-10-17,461.6499938964844,466.8800048828125,460.4800109863281,464.1700134277344,449.6266174316406,2097500
+2022-10-18,473.20001220703125,476.5199890136719,468.8299865722656,473.2699890136719,458.4414978027344,1864000
+2022-10-19,467.80999755859375,474.8699951171875,466.95001220703125,471.42999267578125,456.65911865234375,1207600
+2022-10-20,471.0,472.0799865722656,462.9100036621094,464.6199951171875,450.0625,1709500
+2022-10-21,463.7099914550781,479.57000732421875,462.2799987792969,478.17999267578125,463.1976623535156,2508400
+2022-10-24,481.6099853515625,498.0,481.010009765625,496.9700012207031,481.3989562988281,2366200
+2022-10-25,493.32000732421875,500.19000244140625,490.5,499.05999755859375,483.4234619140625,2130900
+2022-10-26,498.0,507.4200134277344,495.69000244140625,499.45001220703125,483.8012390136719,2088700
+2022-10-27,499.80999755859375,503.010009765625,494.1400146484375,496.5400085449219,481.8507080078125,1576600
+2022-10-28,497.29998779296875,512.8200073242188,495.9700012207031,510.8699951171875,495.7567138671875,2369300
+2022-10-31,509.6400146484375,509.6400146484375,500.5,501.5,486.6639709472656,2192200
+2022-11-01,503.70001220703125,507.3900146484375,499.7799987792969,499.9599914550781,485.16949462890625,1586300
+2022-11-02,497.79998779296875,503.239990234375,483.2699890136719,483.510009765625,469.2061462402344,2464400
+2022-11-03,480.8800048828125,491.3299865722656,479.7099914550781,486.2900085449219,471.9039611816406,2010400
+2022-11-04,490.3999938964844,492.6300048828125,476.489990234375,486.4100036621094,472.0204162597656,1987300
+2022-11-07,477.04998779296875,490.0,474.5,488.54998779296875,474.0970764160156,2036000
+2022-11-08,490.7300109863281,498.260009765625,484.510009765625,492.760009765625,478.1824951171875,1709900
+2022-11-09,491.8999938964844,497.5799865722656,486.8599853515625,489.9700012207031,475.47503662109375,1640500
+2022-11-10,504.95001220703125,514.8499755859375,501.3999938964844,513.1300048828125,497.94989013671875,3098300
+2022-11-11,513.1300048828125,516.8400268554688,506.7099914550781,515.469970703125,500.22064208984375,2393500
+2022-11-14,515.77001953125,520.7000122070312,509.4200134277344,509.67999267578125,494.6019287109375,1820200
+2022-11-15,520.0,529.7999877929688,520.0,526.469970703125,510.8952331542969,2502200
+2022-11-16,521.3099975585938,528.5599975585938,520.1699829101562,524.1099853515625,508.6050720214844,1833600
+2022-11-17,519.0,521.7899780273438,512.9600219726562,521.3200073242188,505.8976135253906,1902500
+2022-11-18,526.8699951171875,529.5399780273438,518.1900024414062,523.6699829101562,508.1780700683594,1584400
+2022-11-21,525.739990234375,527.280029296875,522.0800170898438,523.3699951171875,507.8869323730469,1268300
+2022-11-22,529.9600219726562,532.7999877929688,526.6799926757812,531.9500122070312,516.2131958007812,1809100
+2022-11-23,534.0,536.7999877929688,530.4000244140625,534.489990234375,518.677978515625,1288200
+2022-11-25,534.1599731445312,535.8599853515625,533.0700073242188,533.6599731445312,517.87255859375,744200
+2022-11-28,530.8900146484375,536.25,528.9400024414062,530.9199829101562,515.213623046875,1684300
+2022-11-29,531.0399780273438,533.719970703125,528.0,528.9600219726562,513.3115844726562,1685700
+2022-11-30,527.4099731445312,542.5800170898438,522.1400146484375,539.25,523.2971801757812,3601800
+2022-12-01,519.1400146484375,519.1400146484375,495.6700134277344,503.8599853515625,488.9541015625,6970400
+2022-12-02,498.5199890136719,498.9700012207031,492.1099853515625,494.5299987792969,479.900146484375,3632100
+2022-12-05,492.5,492.70001220703125,484.7300109863281,488.6600036621094,474.20379638671875,2455300
+2022-12-06,490.6600036621094,491.4700012207031,477.1700134277344,481.1600036621094,466.9256896972656,2995900
+2022-12-07,479.0899963378906,486.5400085449219,478.8699951171875,481.9700012207031,467.7117004394531,2072600
+2022-12-08,482.8999938964844,483.3299865722656,473.5,481.4200134277344,467.1780090332031,2901000
+2022-12-09,475.1000061035156,490.0899963378906,470.5,483.0199890136719,468.7306213378906,4211100
+2022-12-12,482.7300109863281,487.82000732421875,480.6700134277344,487.67999267578125,473.25274658203125,2276400
+2022-12-13,497.0400085449219,497.9700012207031,481.54998779296875,488.20001220703125,473.7574157714844,2626700
+2022-12-14,488.8599853515625,491.69000244140625,481.0400085449219,483.5199890136719,469.2158508300781,2145000
+2022-12-15,475.3399963378906,476.70001220703125,463.1600036621094,463.9100036621094,450.1860046386719,3437700
+2022-12-16,461.260009765625,464.7900085449219,456.8800048828125,461.45001220703125,447.79876708984375,4909200
+2022-12-19,460.9200134277344,463.4100036621094,455.3599853515625,458.6300048828125,445.06219482421875,1939200
+2022-12-20,456.55999755859375,460.25,452.5299987792969,457.82000732421875,444.27618408203125,1993700
+2022-12-21,459.3800048828125,463.69000244140625,456.20001220703125,462.05999755859375,448.3907775878906,1462400
+2022-12-22,458.6499938964844,460.3999938964844,453.3900146484375,458.7099914550781,445.13983154296875,1906100
+2022-12-23,457.5199890136719,463.17999267578125,454.79998779296875,462.6499938964844,448.9632568359375,1229500
+2022-12-27,464.3999938964844,464.70001220703125,457.1099853515625,458.5,444.93603515625,1230800
+2022-12-28,457.5400085449219,460.4599914550781,452.79998779296875,452.989990234375,439.58905029296875,1324100
+2022-12-29,455.6300048828125,459.0,453.4599914550781,456.5299987792969,443.0243225097656,1465000
+2022-12-30,454.6499938964844,456.70001220703125,450.75,456.5,442.9952087402344,1803200
+2023-01-03,458.0,458.79998779296875,447.8999938964844,453.2799987792969,439.8704833984375,1978100
+2023-01-04,457.17999267578125,459.510009765625,452.5899963378906,456.55999755859375,443.05340576171875,2097300
+2023-01-05,454.5400085449219,456.42999267578125,449.6199951171875,450.19000244140625,436.8719177246094,2169300
+2023-01-06,463.0799865722656,484.4200134277344,462.2200012207031,482.8699951171875,468.5850830078125,5174500
+2023-01-09,482.92999267578125,486.8699951171875,478.1400146484375,478.75,464.5870361328125,2384800
+2023-01-10,477.1400146484375,482.0899963378906,475.4800109863281,481.3999938964844,467.1585998535156,1649900
+2023-01-11,480.3299865722656,484.5199890136719,479.1099853515625,484.30999755859375,469.98248291015625,1576400
+2023-01-12,484.989990234375,485.0,478.75,482.42999267578125,468.1581115722656,1628200
+2023-01-13,480.8900146484375,485.5899963378906,479.0,485.25,470.8947448730469,1405900
+2023-01-17,485.1300048828125,490.4800109863281,484.3699951171875,486.7699890136719,472.3697204589844,1539900
+2023-01-18,484.80999755859375,488.80999755859375,478.5199890136719,479.4700012207031,465.2856750488281,1925500
+2023-01-19,476.239990234375,477.55999755859375,468.07000732421875,469.489990234375,455.60089111328125,1919500
+2023-01-20,473.9200134277344,480.32000732421875,469.4700012207031,480.1099853515625,465.90673828125,2588600
+2023-01-23,479.95001220703125,495.239990234375,477.6000061035156,492.6099853515625,478.03692626953125,2709400
+2023-01-24,492.04998779296875,493.6000061035156,487.010009765625,492.1099853515625,477.5517578125,1510200
+2023-01-25,489.3599853515625,491.94000244140625,484.5,490.8800048828125,476.3581237792969,1329800
+2023-01-26,493.20001220703125,498.6700134277344,491.7699890136719,498.29998779296875,483.5586242675781,1576400
+2023-01-27,499.760009765625,509.1000061035156,497.8599853515625,503.2900085449219,488.4010314941406,2034100
+2023-01-30,500.3699951171875,505.6000061035156,500.3699951171875,503.2799987792969,488.39129638671875,1855900
+2023-01-31,503.2300109863281,511.4100036621094,502.0,511.1400146484375,496.0187683105469,1924100
+2023-02-01,508.30999755859375,520.4500122070312,504.7200012207031,517.9099731445312,502.5884704589844,2080200
+2023-02-02,524.2899780273438,530.0499877929688,520.6400146484375,523.4299926757812,508.82940673828125,2287400
+2023-02-03,519.1300048828125,521.5499877929688,512.5,514.7999877929688,500.44012451171875,1844100
+2023-02-06,514.4400024414062,517.219970703125,512.27001953125,515.5900268554688,501.2081604003906,1740100
+2023-02-07,511.989990234375,517.989990234375,507.3900146484375,516.530029296875,502.1219177246094,1927300
+2023-02-08,511.2900085449219,512.1799926757812,501.55999755859375,503.80999755859375,489.7566833496094,2062900
+2023-02-09,505.2900085449219,509.1600036621094,498.4200134277344,500.6300048828125,486.6654357910156,1517300
+2023-02-10,498.510009765625,500.54998779296875,495.3800048828125,499.989990234375,486.0432434082031,1536800
+2023-02-13,501.739990234375,506.7900085449219,501.3500061035156,506.45001220703125,492.3230895996094,1452600
+2023-02-14,505.010009765625,507.8500061035156,498.6300048828125,503.2200012207031,489.18316650390625,1257300
+2023-02-15,502.7300109863281,511.4200134277344,501.3399963378906,511.2799987792969,497.0183410644531,1422600
+2023-02-16,503.6099853515625,510.7300109863281,503.6000061035156,504.1000061035156,490.03863525390625,1456000
+2023-02-17,504.2699890136719,507.7099914550781,501.8399963378906,507.4800109863281,493.3243713378906,1340400
+2023-02-21,500.82000732421875,503.989990234375,496.54998779296875,501.739990234375,487.7444152832031,1811800
+2023-02-22,503.9200134277344,505.4599914550781,496.6000061035156,497.3900146484375,483.51580810546875,1332000
+2023-02-23,498.79998779296875,498.8599853515625,487.8599853515625,493.1400146484375,479.38433837890625,1546300
+2023-02-24,488.5799865722656,490.3599853515625,484.70001220703125,488.6099853515625,474.9806823730469,1587600
+2023-02-27,492.54998779296875,493.0,485.67999267578125,487.0299987792969,473.44476318359375,1501700
+2023-02-28,485.6000061035156,488.8800048828125,483.7799987792969,484.17999267578125,470.67425537109375,1918200
+2023-03-01,481.1000061035156,482.5799865722656,475.0199890136719,478.6700134277344,465.3179931640625,1759300
+2023-03-02,477.3599853515625,487.42999267578125,475.55999755859375,485.69000244140625,472.1421203613281,2379200
+2023-03-03,474.8299865722656,476.0,465.3299865722656,475.260009765625,462.0030517578125,5354200
+2023-03-06,476.5199890136719,488.82000732421875,475.5199890136719,483.0799865722656,469.6049499511719,3104700
+2023-03-07,486.1000061035156,495.2099914550781,485.0,485.1499938964844,471.6172180175781,2659100
+2023-03-08,483.0,486.8800048828125,481.1400146484375,486.0400085449219,472.4823913574219,1548500
+2023-03-09,487.4800109863281,490.0,478.6199951171875,479.5199890136719,466.1442565917969,1629400
+2023-03-10,478.9800109863281,480.4599914550781,468.3800048828125,471.1400146484375,457.9980163574219,2123000
+2023-03-13,466.79998779296875,476.69000244140625,466.79998779296875,472.0,458.8340148925781,1799600
+2023-03-14,475.42999267578125,485.1600036621094,473.0,481.9200134277344,468.4773254394531,2422900
+2023-03-15,481.510009765625,487.0199890136719,478.5400085449219,485.6600036621094,472.11297607421875,2226300
+2023-03-16,484.92999267578125,488.1400146484375,482.760009765625,487.260009765625,473.6683349609375,1979600
+2023-03-17,489.07000732421875,489.8999938964844,481.510009765625,487.04998779296875,473.4642028808594,3959300
+2023-03-20,488.0,490.7900085449219,485.7200012207031,489.2900085449219,475.6417236328125,1623800
+2023-03-21,493.0,493.0,485.989990234375,490.8500061035156,477.158203125,1664000
+2023-03-22,489.4599914550781,496.6199951171875,487.3500061035156,487.5199890136719,473.9211120605469,1299700
+2023-03-23,490.69000244140625,493.25,484.2900085449219,487.760009765625,474.1544189453125,1565900
+2023-03-24,486.94000244140625,495.9700012207031,486.55999755859375,495.2699890136719,481.45489501953125,1635200
+2023-03-27,497.2799987792969,499.8599853515625,492.510009765625,493.2200012207031,479.46209716796875,1452100
+2023-03-28,492.6099853515625,494.05999755859375,485.4100036621094,486.7699890136719,473.1920166015625,1407800
+2023-03-29,489.20001220703125,491.29998779296875,485.8999938964844,490.8699951171875,477.1776428222656,1643000
+2023-03-30,493.0,495.739990234375,491.0,491.4800109863281,477.7706604003906,1545500
+2023-03-31,495.0,498.3599853515625,493.94000244140625,496.8699951171875,483.0102844238281,2082000
+2023-04-03,496.5,499.20001220703125,495.0,497.0299987792969,483.16583251953125,1804700
+2023-04-04,496.5,502.5799865722656,495.5,497.7300109863281,483.8463134765625,1913300
+2023-04-05,499.0,504.1300048828125,495.1600036621094,497.1300048828125,483.2630310058594,1941500
+2023-04-06,482.0,487.8500061035156,477.5,485.9800109863281,472.424072265625,4114700
+2023-04-10,483.8999938964844,493.8999938964844,481.6600036621094,493.8299865722656,480.0550231933594,1653600
+2023-04-11,493.8299865722656,499.989990234375,493.0,498.6499938964844,484.7406311035156,1547400
+2023-04-12,500.0,500.04998779296875,488.5400085449219,489.3500061035156,475.7000732421875,2063700
+2023-04-13,493.489990234375,498.44000244140625,490.30999755859375,497.8900146484375,484.0018615722656,1600500
+2023-04-14,496.19000244140625,500.3699951171875,490.1600036621094,491.29998779296875,477.5956726074219,1675300
+2023-04-17,492.7699890136719,497.8900146484375,491.1499938964844,493.94000244140625,480.1620178222656,1411800
+2023-04-18,496.1000061035156,497.6300048828125,494.1199951171875,496.8999938964844,483.0394592285156,1339600
+2023-04-19,497.1300048828125,497.989990234375,493.8299865722656,496.0299987792969,482.1937255859375,1098800
+2023-04-20,495.75,510.6600036621094,495.510009765625,505.5799865722656,491.4773254394531,2936500
+2023-04-21,509.3699951171875,510.6400146484375,505.4599914550781,506.3500061035156,492.22589111328125,1508600
+2023-04-24,506.1000061035156,511.69000244140625,505.80999755859375,511.4200134277344,497.15447998046875,1374100
+2023-04-25,511.1300048828125,513.1300048828125,502.260009765625,503.1700134277344,489.1345520019531,1789900
+2023-04-26,500.4200134277344,502.8699951171875,493.3900146484375,494.6600036621094,480.8619384765625,1441900
+2023-04-27,494.8299865722656,502.260009765625,494.8299865722656,501.2699890136719,487.2875671386719,1361600
+2023-04-28,501.55999755859375,504.8299865722656,500.6400146484375,503.2200012207031,489.18316650390625,1169400
+2023-05-01,499.1499938964844,500.04998779296875,488.79998779296875,493.5899963378906,479.82177734375,2203200
+2023-05-02,495.0,495.67999267578125,489.80999755859375,494.80999755859375,481.0077209472656,1940800
+2023-05-03,496.6000061035156,498.7799987792969,489.6600036621094,490.05999755859375,476.3902282714844,1426400
+2023-05-04,488.94000244140625,490.9100036621094,485.92999267578125,490.3399963378906,477.6566162109375,1487000
+2023-05-05,493.20001220703125,499.3999938964844,492.9800109863281,499.05999755859375,486.15106201171875,1708200
+2023-05-08,497.3699951171875,500.25,495.70001220703125,499.05999755859375,486.15106201171875,1015000
+2023-05-09,496.9599914550781,501.739990234375,496.3900146484375,500.7900085449219,487.8363342285156,1571800
+2023-05-10,501.95001220703125,504.9700012207031,495.1000061035156,499.6600036621094,486.7355651855469,1257600
+2023-05-11,499.510009765625,503.0,497.54998779296875,501.8900146484375,488.9078674316406,1046700
+2023-05-12,503.1700134277344,506.0299987792969,501.20001220703125,504.07000732421875,491.0315246582031,1471900
+2023-05-15,504.010009765625,505.0,498.8599853515625,502.0400085449219,489.05401611328125,1135700
+2023-05-16,500.0,500.2900085449219,494.29998779296875,496.1499938964844,483.31634521484375,1229300
+2023-05-17,498.0,498.010009765625,491.8999938964844,495.0,482.19610595703125,2069500
+2023-05-18,495.0,498.6000061035156,494.0799865722656,498.1000061035156,485.21588134765625,2298900
+2023-05-19,499.3900146484375,499.3900146484375,493.9200134277344,496.5199890136719,483.6767883300781,1634400
+2023-05-22,497.0,497.0,488.5400085449219,491.8699951171875,479.14703369140625,1943800
+2023-05-23,487.1700134277344,487.1700134277344,482.9700012207031,484.8699951171875,472.328125,1800200
+2023-05-24,487.25,487.25,480.9100036621094,482.760009765625,470.272705078125,1600600
+2023-05-25,480.2099914550781,488.5400085449219,476.75,486.54998779296875,473.96466064453125,3421900
+2023-05-26,485.6499938964844,510.75,484.1199951171875,507.260009765625,494.13897705078125,5302600
+2023-05-30,509.7900085449219,514.7899780273438,501.5899963378906,508.0299987792969,494.8890380859375,2544800
+2023-05-31,508.8599853515625,513.8699951171875,504.95001220703125,511.55999755859375,498.3277587890625,3320800
+2023-06-01,509.3299865722656,513.739990234375,502.1000061035156,512.5999755859375,499.3408203125,2407700
+2023-06-02,510.32000732421875,518.5,509.3999938964844,512.5900268554688,499.33111572265625,2283900
+2023-06-05,512.5900268554688,518.9199829101562,512.02001953125,518.25,504.8446960449219,2023500
+2023-06-06,518.25,518.6300048828125,512.760009765625,516.260009765625,502.9061584472656,1410300
+2023-06-07,514.510009765625,519.2899780273438,510.57000732421875,511.2300109863281,498.00628662109375,1784700
+2023-06-08,512.5,520.2899780273438,512.5,520.0900268554688,506.63714599609375,1530400
+2023-06-09,518.1900024414062,522.0599975585938,515.5,517.280029296875,503.8998107910156,1287300
+2023-06-12,517.280029296875,521.27001953125,516.0,520.969970703125,507.4943542480469,1404500
+2023-06-13,522.02001953125,522.9500122070312,517.9099731445312,522.02001953125,508.5172119140625,1204700
+2023-06-14,525.0,527.8499755859375,523.1400146484375,527.2000122070312,513.563232421875,1841400
+2023-06-15,529.0,531.260009765625,526.6599731445312,529.1799926757812,515.4920043945312,1871600
+2023-06-16,530.0999755859375,530.4199829101562,522.6300048828125,523.6500244140625,510.10504150390625,3147400
+2023-06-20,521.9500122070312,522.9000244140625,518.1400146484375,519.7000122070312,506.2572021484375,1684400
+2023-06-21,517.9099731445312,521.6400146484375,516.5399780273438,519.6199951171875,506.17926025390625,1273600
+2023-06-22,520.6900024414062,524.6799926757812,519.6799926757812,524.2000122070312,510.6407775878906,1114000
+2023-06-23,523.1300048828125,525.4000244140625,519.3400268554688,524.4400024414062,510.8746032714844,1433700
+2023-06-26,524.4000244140625,524.8699951171875,521.260009765625,523.4199829101562,509.8809509277344,1278500
+2023-06-27,522.6500244140625,532.4099731445312,522.0999755859375,530.3300170898438,516.6122436523438,1673600
+2023-06-28,528.97998046875,533.489990234375,528.6099853515625,532.7999877929688,519.018310546875,1245200
+2023-06-29,530.5800170898438,532.4500122070312,528.9500122070312,531.6900024414062,517.9370727539062,1121800
+2023-06-30,534.1699829101562,539.5599975585938,533.6300048828125,538.3800048828125,524.4539794921875,2221900
+2023-07-03,537.25,541.0800170898438,534.3400268554688,541.0399780273438,527.0451049804688,951400
+2023-07-05,541.219970703125,546.0499877929688,537.5,541.1300048828125,527.1329345703125,1630400
+2023-07-06,538.8800048828125,540.2999877929688,536.5800170898438,537.3699951171875,523.4700927734375,1750100
+2023-07-07,533.8900146484375,536.4600219726562,524.6300048828125,525.0499877929688,511.46875,2739500
+2023-07-10,525.0599975585938,531.1500244140625,525.0599975585938,527.010009765625,513.3780517578125,1955600
+2023-07-11,527.5,530.760009765625,526.1500244140625,529.6400146484375,515.9400634765625,1262300
+2023-07-12,532.0,540.1099853515625,531.1099853515625,538.0,524.0838012695312,1960500
+2023-07-13,537.7999877929688,539.1199951171875,532.7899780273438,538.4500122070312,524.522216796875,1647200
+2023-07-14,538.7100219726562,546.8599853515625,538.0999755859375,546.7000122070312,532.5587768554688,1828400
+2023-07-17,546.1799926757812,554.2100219726562,546.0999755859375,552.9600219726562,538.6568603515625,1909900
+2023-07-18,552.6699829101562,555.0,549.3900146484375,553.5900268554688,539.2706298828125,1779200
+2023-07-19,554.47998046875,555.8900146484375,552.02001953125,554.1099853515625,539.7771606445312,1261100
+2023-07-20,553.8099975585938,561.0700073242188,553.7100219726562,556.9600219726562,542.5534057617188,1732800
+2023-07-21,559.1699829101562,562.0499877929688,557.4500122070312,557.8599853515625,543.4301147460938,5263900
+2023-07-24,558.0,566.5700073242188,555.8800048828125,563.9299926757812,549.3431396484375,2086400
+2023-07-25,566.77001953125,567.5499877929688,564.2999877929688,565.1900024414062,550.570556640625,1602500
+2023-07-26,565.510009765625,568.030029296875,563.4199829101562,566.1699829101562,551.525146484375,1306400
+2023-07-27,567.719970703125,571.1599731445312,560.5999755859375,561.8300170898438,547.2974243164062,1485300
+2023-07-28,564.5800170898438,567.8099975585938,562.6199951171875,563.3200073242188,548.7489013671875,1371400
+2023-07-31,563.0,564.2899780273438,559.0499877929688,560.6699829101562,546.1673583984375,1365900
+2023-08-01,560.6300048828125,562.8800048828125,554.5399780273438,555.469970703125,541.1019287109375,1445300
+2023-08-02,552.260009765625,556.6300048828125,551.02001953125,552.3499755859375,538.0626220703125,1635000
+2023-08-03,553.530029296875,560.3499755859375,552.219970703125,557.6900024414062,543.2645263671875,1463400
+2023-08-04,561.0700073242188,561.2899780273438,551.4099731445312,552.0399780273438,537.7606201171875,1141500
+2023-08-07,554.989990234375,559.5599975585938,554.989990234375,558.4099731445312,543.9659423828125,1015400
+2023-08-08,558.0,558.9000244140625,551.8400268554688,556.1199951171875,541.7351684570312,1020400
+2023-08-09,557.97998046875,562.0900268554688,556.8099975585938,559.7000122070312,545.2225952148438,1471800
+2023-08-10,563.2000122070312,569.2100219726562,560.7000122070312,561.489990234375,546.9662475585938,1107200
+2023-08-11,560.3499755859375,565.0,559.030029296875,562.9600219726562,548.398193359375,1043100
+2023-08-14,564.77001953125,567.7100219726562,560.4400024414062,561.469970703125,546.9467163085938,1247600
+2023-08-15,561.0499877929688,565.1599731445312,558.2000122070312,558.510009765625,544.0633544921875,1124300
+2023-08-16,561.7000122070312,564.9500122070312,558.719970703125,559.0499877929688,544.5892944335938,1340100
+2023-08-17,559.469970703125,560.4199829101562,545.0800170898438,547.1099853515625,532.9581909179688,1941900
+2023-08-18,546.9199829101562,549.469970703125,543.1099853515625,544.9400024414062,530.8443603515625,1877800
+2023-08-21,543.8599853515625,545.1500244140625,536.2999877929688,543.2100219726562,529.1591186523438,2076100
+2023-08-22,541.9600219726562,541.9600219726562,537.5,538.3699951171875,524.4442749023438,1286000
+2023-08-23,538.9600219726562,541.1699829101562,536.239990234375,540.8599853515625,526.869873046875,1295800
+2023-08-24,539.2899780273438,541.0,530.8200073242188,531.7100219726562,518.9351806640625,1587500
+2023-08-25,532.9099731445312,535.7899780273438,530.5599975585938,534.010009765625,521.179931640625,1511500
+2023-08-28,536.0,537.0399780273438,533.1199951171875,536.1900024414062,523.3075561523438,945800
+2023-08-29,534.3400268554688,543.0700073242188,534.3400268554688,542.77001953125,529.7294921875,1468500
+2023-08-30,542.72998046875,544.4199829101562,539.3099975585938,542.260009765625,529.2317504882812,1292800
+2023-08-31,540.0,552.2000122070312,540.0,549.280029296875,536.0831298828125,2086500
+2023-09-01,553.0700073242188,553.47998046875,540.6400146484375,544.25,531.1738891601562,1437400
+2023-09-05,545.72998046875,549.1900024414062,544.0,544.72998046875,531.642333984375,1714300
+2023-09-06,541.719970703125,548.6799926757812,540.1799926757812,546.6900024414062,533.5552978515625,1476600
+2023-09-07,548.6500244140625,550.989990234375,544.2899780273438,548.6199951171875,535.4389038085938,1340000
+2023-09-08,549.0700073242188,552.3800048828125,548.0999755859375,551.1900024414062,537.9472045898438,1075300
+2023-09-11,552.8099975585938,559.3900146484375,551.8599853515625,558.780029296875,545.3548583984375,1388600
+2023-09-12,559.280029296875,560.4000244140625,556.1799926757812,558.7899780273438,545.3645629882812,1055500
+2023-09-13,558.2999877929688,560.4400024414062,554.6199951171875,559.760009765625,546.311279296875,1162700
+2023-09-14,564.8099975585938,566.7000122070312,560.25,564.77001953125,551.200927734375,1257300
+2023-09-15,565.3300170898438,565.510009765625,555.5399780273438,556.3599853515625,542.992919921875,2944900
+2023-09-18,558.1799926757812,564.1900024414062,557.469970703125,562.719970703125,549.2001342773438,1003100
+2023-09-19,561.6400146484375,565.3300170898438,559.4299926757812,564.3499755859375,550.7909545898438,1144700
+2023-09-20,564.3499755859375,569.219970703125,562.6599731445312,563.8300170898438,550.2835083007812,1311500
+2023-09-21,564.0700073242188,564.5700073242188,554.280029296875,555.0800170898438,541.7437133789062,1687700
+2023-09-22,555.1599731445312,562.969970703125,554.780029296875,558.5900268554688,545.1693725585938,1527300
+2023-09-25,559.489990234375,561.27001953125,554.739990234375,558.6199951171875,545.1986694335938,1313300
+2023-09-26,559.1500244140625,561.3699951171875,552.0,552.9600219726562,539.6746826171875,2425100
+2023-09-27,547.3800048828125,566.5,544.72998046875,563.530029296875,549.9906616210938,4591400
+2023-09-28,564.0700073242188,572.1799926757812,564.0700073242188,568.6300048828125,554.9682006835938,2192400
+2023-09-29,570.0,570.989990234375,560.7000122070312,564.9600219726562,551.3863525390625,1886600
+2023-10-02,567.9099731445312,571.739990234375,564.0,571.3099975585938,557.583740234375,1831700
+2023-10-03,571.0999755859375,576.1900024414062,563.010009765625,565.0399780273438,551.46435546875,2007400
+2023-10-04,569.489990234375,572.6099853515625,563.760009765625,571.7999877929688,558.06201171875,1798800
+2023-10-05,572.1699829101562,574.75,564.3599853515625,569.52001953125,555.8367919921875,1579700
+2023-10-06,566.0900268554688,566.9500122070312,542.6300048828125,557.530029296875,544.1348876953125,4245900
+2023-10-09,555.0,559.75,549.780029296875,558.969970703125,545.5402221679688,1781500
+2023-10-10,559.9199829101562,566.9500122070312,557.239990234375,562.0900268554688,548.5853271484375,2176800
+2023-10-11,564.8499755859375,566.5,560.2000122070312,565.52001953125,551.932861328125,1449800
+2023-10-12,568.0499877929688,569.1400146484375,562.3800048828125,563.780029296875,550.2346801757812,1458000
+2023-10-13,563.8499755859375,567.4400024414062,561.97998046875,566.8400268554688,553.22119140625,1243900
+2023-10-16,569.6900024414062,574.0999755859375,568.52001953125,572.239990234375,558.4913940429688,1428300
+2023-10-17,571.9400024414062,576.0599975585938,570.7100219726562,574.3400268554688,560.5409545898438,1404600
+2023-10-18,573.9199829101562,577.2999877929688,572.0,574.6400146484375,560.833740234375,1311900
+2023-10-19,573.7000122070312,575.8499755859375,564.1099853515625,565.6300048828125,552.0402221679688,2019600
+2023-10-20,566.5399780273438,566.6699829101562,552.010009765625,552.9299926757812,539.6453857421875,2294500
+2023-10-23,554.1400146484375,556.9199829101562,546.6300048828125,552.2899780273438,539.0206909179688,1776500
+2023-10-24,552.0999755859375,555.989990234375,549.3300170898438,551.8400268554688,538.5816040039062,1678600
+2023-10-25,548.5499877929688,553.8300170898438,545.6099853515625,549.989990234375,536.7760009765625,1757500
+2023-10-26,549.6500244140625,554.6599731445312,545.530029296875,547.5999755859375,534.4434204101562,1925300
+2023-10-27,547.5999755859375,548.030029296875,540.22998046875,543.030029296875,529.9832153320312,1503100
+2023-10-30,545.739990234375,556.3599853515625,543.6400146484375,554.8800048828125,541.5485229492188,1696200
+2023-10-31,552.1599731445312,554.030029296875,549.0599975585938,552.4400024414062,539.1671142578125,1394700
+2023-11-01,555.0,558.4400024414062,549.6500244140625,556.7999877929688,543.42236328125,1735300
+2023-11-02,556.5,559.510009765625,552.010009765625,555.969970703125,543.608154296875,2100600
+2023-11-03,557.3300170898438,562.989990234375,555.22998046875,560.9000244140625,548.4285888671875,1826300
+2023-11-06,560.489990234375,572.6500244140625,560.1300048828125,569.8200073242188,557.1502075195312,2056900
+2023-11-07,572.5,573.8900146484375,569.5599975585938,571.27001953125,558.5679931640625,1373100
+2023-11-08,572.1199951171875,572.989990234375,564.2899780273438,567.3800048828125,554.7644653320312,1343600
+2023-11-09,569.0,569.0,562.010009765625,563.27001953125,550.745849609375,1288400
+2023-11-10,567.9000244140625,577.8900146484375,564.9400024414062,577.1199951171875,564.2879028320312,1908800
+2023-11-13,575.0,579.9500122070312,573.489990234375,578.22998046875,565.3731689453125,1650700
+2023-11-14,581.739990234375,591.5499877929688,581.2100219726562,590.7999877929688,577.6636962890625,2037600
+2023-11-15,593.989990234375,599.8900146484375,593.3900146484375,596.780029296875,583.5108032226562,2165100
+2023-11-16,586.3800048828125,586.5900268554688,572.239990234375,578.5800170898438,565.7154541015625,2954700
+2023-11-17,578.9000244140625,579.9199829101562,574.0599975585938,577.1500244140625,564.3172607421875,1773600
+2023-11-20,577.3400268554688,582.3200073242188,577.3400268554688,580.7999877929688,567.8860473632812,1624100
+2023-11-21,582.0,584.9500122070312,577.7100219726562,584.2999877929688,571.3082275390625,1173700
+2023-11-22,586.8499755859375,591.1400146484375,586.3499755859375,589.0800170898438,575.9819946289062,1068600
+2023-11-24,591.02001953125,594.2000122070312,590.4099731445312,591.3599853515625,578.2112426757812,645800
+2023-11-27,592.52001953125,599.9400024414062,592.4099731445312,594.9000244140625,581.672607421875,1627400
+2023-11-28,593.1900024414062,597.4199829101562,591.4199829101562,594.0,580.7925415039062,1286800
+2023-11-29,595.2000122070312,595.2100219726562,587.4199829101562,587.8599853515625,574.7890625,1319800
+2023-11-30,587.8300170898438,593.0700073242188,582.8300170898438,592.739990234375,579.560546875,1755200
+2023-12-01,593.280029296875,596.3499755859375,590.5900268554688,596.25,582.9925537109375,1474700
+2023-12-04,592.1500244140625,599.530029296875,591.4600219726562,599.0800170898438,585.7596435546875,1624000
+2023-12-05,598.530029296875,608.8800048828125,597.030029296875,605.3499755859375,591.8901977539062,2349700
+2023-12-06,605.5,608.47998046875,603.8599853515625,607.4299926757812,593.9239501953125,2233900
+2023-12-07,610.0,612.3499755859375,606.3499755859375,610.9500122070312,597.36572265625,1690400
+2023-12-08,608.5999755859375,613.6099853515625,607.72998046875,610.780029296875,597.1995239257812,1502100
+2023-12-11,621.969970703125,625.030029296875,618.760009765625,623.8599853515625,609.9886474609375,2139300
+2023-12-12,627.4400024414062,629.6900024414062,623.2100219726562,629.5,615.5032348632812,2374400
+2023-12-13,633.9199829101562,642.5999755859375,631.0,642.0,627.7252807617188,2436900
+2023-12-14,641.1799926757812,641.9000244140625,630.2999877929688,630.780029296875,616.7548217773438,3839200
+2023-12-15,641.5,661.8800048828125,640.5,658.8200073242188,644.1713256835938,8805200
+2023-12-18,664.5,681.9099731445312,661.0999755859375,681.239990234375,666.0927734375,5733400
+2023-12-19,675.0,680.7999877929688,669.1199951171875,677.739990234375,662.6705932617188,3437300
+2023-12-20,671.7899780273438,674.3499755859375,660.7999877929688,661.0,646.3028564453125,3782700
+2023-12-21,665.8599853515625,667.3400268554688,659.4500122070312,665.1599731445312,650.3703002929688,2388400
+2023-12-22,668.0,673.27001953125,666.0,671.5999755859375,656.6671142578125,1639500
+2023-12-26,673.010009765625,675.8599853515625,670.780029296875,674.6199951171875,659.6199951171875,1774800
+2023-12-27,662.7000122070312,668.5800170898438,660.4000244140625,666.7999877929688,666.7999877929688,1875900
+2023-12-28,665.8499755859375,666.8599853515625,661.5900268554688,663.0999755859375,663.0999755859375,1496900
+2023-12-29,661.0,663.1900024414062,657.1599731445312,660.0800170898438,660.0800170898438,1947000
+2024-01-02,655.5800170898438,657.7999877929688,649.5,650.6500244140625,650.6500244140625,2657700
+2024-01-03,651.2100219726562,655.4500122070312,643.0999755859375,644.6900024414062,644.6900024414062,2612600
+2024-01-04,642.0800170898438,649.9000244140625,640.510009765625,648.3499755859375,648.3499755859375,2171100
+2024-01-05,656.1799926757812,659.6500244140625,652.239990234375,656.010009765625,656.010009765625,2232100
+2024-01-08,655.8099975585938,662.0800170898438,654.030029296875,661.6900024414062,661.6900024414062,2245300
+2024-01-09,658.8800048828125,667.2899780273438,658.260009765625,667.1799926757812,667.1799926757812,1886200
+2024-01-10,669.5599975585938,673.8300170898438,669.010009765625,672.760009765625,672.760009765625,1801900
+2024-01-11,671.0,674.510009765625,667.6400146484375,673.5800170898438,673.5800170898438,1670800
+2024-01-12,677.5,683.719970703125,676.1099853515625,683.239990234375,683.239990234375,2387600
+2024-01-16,683.239990234375,686.52001953125,678.1599731445312,681.489990234375,681.489990234375,1626700
+2024-01-17,680.5,684.8699951171875,679.1900024414062,684.1900024414062,684.1900024414062,1534020
diff --git a/datasets/stock/raw/CRM_stock_prices.csv b/datasets/stock/raw/CRM_stock_prices.csv
new file mode 100644
index 00000000..0e599671
--- /dev/null
+++ b/datasets/stock/raw/CRM_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,60.27000045776367,61.06999969482422,59.650001525878906,60.95000076293945,60.95000076293945,6130800
+2014-01-22,60.9900016784668,61.45000076293945,60.5,61.13999938964844,61.13999938964844,3515900
+2014-01-23,60.08000183105469,60.150001525878906,58.91999816894531,60.08000183105469,60.08000183105469,4875700
+2014-01-24,59.47999954223633,59.560001373291016,58.25,58.400001525878906,58.400001525878906,4803500
+2014-01-27,58.5099983215332,58.66999816894531,56.95000076293945,57.08000183105469,57.08000183105469,5136700
+2014-01-28,57.599998474121094,59.43000030517578,57.279998779296875,59.369998931884766,59.369998931884766,5534700
+2014-01-29,58.560001373291016,59.220001220703125,57.790000915527344,57.959999084472656,57.959999084472656,4077800
+2014-01-30,59.040000915527344,61.4900016784668,58.709999084472656,60.970001220703125,60.970001220703125,5946200
+2014-01-31,60.029998779296875,61.2599983215332,60.0,60.529998779296875,60.529998779296875,4612200
+2014-02-03,61.099998474121094,61.20000076293945,58.06999969482422,58.470001220703125,58.470001220703125,5450000
+2014-02-04,59.41999816894531,61.349998474121094,59.060001373291016,60.959999084472656,60.959999084472656,5948100
+2014-02-05,60.56999969482422,61.880001068115234,59.7599983215332,61.630001068115234,61.630001068115234,4860800
+2014-02-06,61.849998474121094,62.75,61.099998474121094,61.70000076293945,61.70000076293945,5180000
+2014-02-07,62.060001373291016,62.66999816894531,61.220001220703125,61.54999923706055,61.54999923706055,7537900
+2014-02-10,61.58000183105469,61.70000076293945,60.63999938964844,61.040000915527344,61.040000915527344,5846400
+2014-02-11,61.25,61.79999923706055,61.150001525878906,61.22999954223633,61.22999954223633,6376300
+2014-02-12,61.54999923706055,61.86000061035156,61.099998474121094,61.47999954223633,61.47999954223633,4786500
+2014-02-13,61.189998626708984,63.31999969482422,61.18000030517578,63.130001068115234,63.130001068115234,4760400
+2014-02-14,63.470001220703125,63.540000915527344,62.400001525878906,62.79999923706055,62.79999923706055,3654800
+2014-02-18,63.33000183105469,63.939998626708984,62.290000915527344,63.72999954223633,63.72999954223633,3780100
+2014-02-19,63.36000061035156,63.959999084472656,62.849998474121094,63.02000045776367,63.02000045776367,4929600
+2014-02-20,63.209999084472656,63.25,61.9900016784668,63.0099983215332,63.0099983215332,5738900
+2014-02-21,63.349998474121094,64.6500015258789,63.349998474121094,63.59000015258789,63.59000015258789,5516500
+2014-02-24,62.75,64.33000183105469,61.79999923706055,63.90999984741211,63.90999984741211,5698600
+2014-02-25,63.91999816894531,64.0,63.290000915527344,63.65999984741211,63.65999984741211,4895500
+2014-02-26,63.779998779296875,64.73999786376953,62.689998626708984,63.7400016784668,63.7400016784668,7285700
+2014-02-27,63.52000045776367,66.3499984741211,63.5099983215332,66.22000122070312,66.22000122070312,9345800
+2014-02-28,66.04000091552734,67.0,60.970001220703125,62.369998931884766,62.369998931884766,18892500
+2014-03-03,60.650001525878906,61.709999084472656,59.81999969482422,61.4900016784668,61.4900016784668,9303400
+2014-03-04,62.18000030517578,63.369998931884766,62.0099983215332,63.06999969482422,63.06999969482422,7927200
+2014-03-05,63.06999969482422,63.75,62.939998626708984,63.68000030517578,63.68000030517578,5464400
+2014-03-06,63.75,63.869998931884766,62.72999954223633,63.13999938964844,63.13999938964844,3958800
+2014-03-07,63.20000076293945,63.36000061035156,59.72999954223633,60.7400016784668,60.7400016784668,11239300
+2014-03-10,60.7400016784668,60.97999954223633,59.58000183105469,59.779998779296875,59.779998779296875,6012000
+2014-03-11,59.9900016784668,62.36000061035156,59.52000045776367,61.02000045776367,61.02000045776367,9907300
+2014-03-12,60.400001525878906,61.529998779296875,59.63999938964844,61.52000045776367,61.52000045776367,5573400
+2014-03-13,61.79999923706055,62.16999816894531,58.41999816894531,59.060001373291016,59.060001373291016,9256600
+2014-03-14,58.9900016784668,59.290000915527344,57.61000061035156,58.15999984741211,58.15999984741211,6782900
+2014-03-17,58.61000061035156,59.27000045776367,58.02000045776367,58.31999969482422,58.31999969482422,6285200
+2014-03-18,58.4900016784668,59.630001068115234,57.97999954223633,59.630001068115234,59.630001068115234,6019300
+2014-03-19,59.459999084472656,59.79999923706055,57.91999816894531,58.43000030517578,58.43000030517578,4918600
+2014-03-20,58.349998474121094,59.380001068115234,57.7599983215332,59.119998931884766,59.119998931884766,4708400
+2014-03-21,59.7400016784668,59.90999984741211,56.77000045776367,57.029998779296875,57.029998779296875,10227600
+2014-03-24,57.5099983215332,57.54999923706055,55.66999816894531,56.36000061035156,56.36000061035156,6299000
+2014-03-25,56.810001373291016,58.099998474121094,55.2599983215332,56.650001525878906,56.650001525878906,7581100
+2014-03-26,57.08000183105469,57.209999084472656,55.13999938964844,55.209999084472656,55.209999084472656,6485400
+2014-03-27,55.0,56.65999984741211,53.86000061035156,55.970001220703125,55.970001220703125,6206100
+2014-03-28,56.06999969482422,56.939998626708984,55.59000015258789,55.75,55.75,5109500
+2014-03-31,56.16999816894531,57.18000030517578,56.13999938964844,57.09000015258789,57.09000015258789,6520600
+2014-04-01,57.61000061035156,58.88999938964844,57.599998474121094,58.79999923706055,58.79999923706055,5356600
+2014-04-02,59.04999923706055,59.349998474121094,57.709999084472656,58.150001525878906,58.150001525878906,4799700
+2014-04-03,58.06999969482422,58.2400016784668,55.540000915527344,55.7400016784668,55.7400016784668,6053200
+2014-04-04,56.25,56.61000061035156,54.04999923706055,54.40999984741211,54.40999984741211,6496700
+2014-04-07,54.13999938964844,55.5099983215332,53.06999969482422,53.970001220703125,53.970001220703125,6017700
+2014-04-08,54.18000030517578,55.52000045776367,53.119998931884766,55.209999084472656,55.209999084472656,8810300
+2014-04-09,55.7599983215332,57.099998474121094,55.290000915527344,56.95000076293945,56.95000076293945,7376700
+2014-04-10,56.95000076293945,57.08000183105469,54.22999954223633,54.54999923706055,54.54999923706055,10912100
+2014-04-11,53.81999969482422,54.5,52.7599983215332,52.869998931884766,52.869998931884766,6425100
+2014-04-14,53.4900016784668,54.7599983215332,53.08000183105469,53.779998779296875,53.779998779296875,4860500
+2014-04-15,53.95000076293945,55.380001068115234,52.880001068115234,55.22999954223633,55.22999954223633,6137700
+2014-04-16,55.959999084472656,56.08000183105469,54.5099983215332,55.97999954223633,55.97999954223633,4516800
+2014-04-17,55.709999084472656,56.439998626708984,55.099998474121094,56.099998474121094,56.099998474121094,3817000
+2014-04-21,56.08000183105469,56.4900016784668,55.38999938964844,56.11000061035156,56.11000061035156,3009500
+2014-04-22,56.02000045776367,57.400001525878906,55.95000076293945,57.08000183105469,57.08000183105469,4662900
+2014-04-23,56.52000045776367,56.619998931884766,55.08000183105469,55.63999938964844,55.63999938964844,4229200
+2014-04-24,56.279998779296875,56.599998474121094,53.16999816894531,54.72999954223633,54.72999954223633,6003000
+2014-04-25,54.33000183105469,54.369998931884766,52.40999984741211,52.79999923706055,52.79999923706055,5321300
+2014-04-28,53.040000915527344,53.130001068115234,48.279998779296875,49.130001068115234,49.130001068115234,17648300
+2014-04-29,49.22999954223633,51.310001373291016,48.18000030517578,50.7599983215332,50.7599983215332,10347900
+2014-04-30,50.599998474121094,51.7400016784668,49.83000183105469,51.650001525878906,51.650001525878906,6857500
+2014-05-01,51.900001525878906,53.68000030517578,51.790000915527344,52.08000183105469,52.08000183105469,6405200
+2014-05-02,52.08000183105469,53.040000915527344,51.619998931884766,52.439998626708984,52.439998626708984,6515700
+2014-05-05,52.970001220703125,53.83000183105469,52.0,53.650001525878906,53.650001525878906,7025800
+2014-05-06,53.18000030517578,53.709999084472656,51.65999984741211,51.779998779296875,51.779998779296875,6947000
+2014-05-07,51.709999084472656,51.79999923706055,49.18000030517578,50.43000030517578,50.43000030517578,9039300
+2014-05-08,50.220001220703125,52.08000183105469,49.56999969482422,50.150001525878906,50.150001525878906,6499300
+2014-05-09,49.9900016784668,50.75,49.31999969482422,50.279998779296875,50.279998779296875,5307000
+2014-05-12,50.900001525878906,53.650001525878906,50.849998474121094,53.43000030517578,53.43000030517578,6558300
+2014-05-13,53.86000061035156,54.209999084472656,52.20000076293945,52.279998779296875,52.279998779296875,5321200
+2014-05-14,52.029998779296875,53.02000045776367,51.720001220703125,51.880001068115234,51.880001068115234,3277300
+2014-05-15,52.25,52.29999923706055,50.599998474121094,51.41999816894531,51.41999816894531,4762400
+2014-05-16,51.599998474121094,51.93000030517578,50.4900016784668,51.79999923706055,51.79999923706055,4646100
+2014-05-19,51.95000076293945,53.43000030517578,51.65999984741211,53.22999954223633,53.22999954223633,4816200
+2014-05-20,53.81999969482422,54.150001525878906,52.38999938964844,52.88999938964844,52.88999938964844,10653800
+2014-05-21,52.599998474121094,53.0,49.619998931884766,50.189998626708984,50.189998626708984,20536600
+2014-05-22,50.290000915527344,54.25,49.93000030517578,53.27000045776367,53.27000045776367,13735500
+2014-05-23,52.650001525878906,53.65999984741211,52.11000061035156,53.40999984741211,53.40999984741211,6646200
+2014-05-27,52.88999938964844,54.61000061035156,52.849998474121094,54.36000061035156,54.36000061035156,5931300
+2014-05-28,54.150001525878906,54.36000061035156,53.34000015258789,53.34000015258789,53.34000015258789,5945800
+2014-05-29,53.119998931884766,54.959999084472656,53.040000915527344,54.400001525878906,54.400001525878906,6813000
+2014-05-30,55.5,55.540000915527344,52.47999954223633,52.630001068115234,52.630001068115234,9683400
+2014-06-02,52.630001068115234,52.849998474121094,51.63999938964844,52.380001068115234,52.380001068115234,4070400
+2014-06-03,51.93000030517578,52.150001525878906,50.90999984741211,50.95000076293945,50.95000076293945,5793700
+2014-06-04,50.630001068115234,51.52000045776367,50.209999084472656,51.06999969482422,51.06999969482422,4712800
+2014-06-05,51.470001220703125,51.779998779296875,50.75,51.369998931884766,51.369998931884766,5410000
+2014-06-06,51.7400016784668,52.290000915527344,51.59000015258789,51.79999923706055,51.79999923706055,3153900
+2014-06-09,51.810001373291016,52.09000015258789,51.13999938964844,51.709999084472656,51.709999084472656,3931400
+2014-06-10,51.599998474121094,53.20000076293945,51.599998474121094,53.060001373291016,53.060001373291016,6589800
+2014-06-11,52.689998626708984,53.61000061035156,52.5,53.310001373291016,53.310001373291016,4151400
+2014-06-12,53.16999816894531,53.56999969482422,52.630001068115234,53.040000915527344,53.040000915527344,3626800
+2014-06-13,53.130001068115234,54.38999938964844,52.75,54.310001373291016,54.310001373291016,5127700
+2014-06-16,53.15999984741211,54.72999954223633,52.52000045776367,54.61000061035156,54.61000061035156,6994100
+2014-06-17,54.29999923706055,58.0,54.25,57.81999969482422,57.81999969482422,13418900
+2014-06-18,57.59000015258789,57.939998626708984,56.7400016784668,57.7599983215332,57.7599983215332,6043400
+2014-06-19,57.970001220703125,58.619998931884766,57.5099983215332,57.880001068115234,57.880001068115234,4735800
+2014-06-20,57.970001220703125,57.970001220703125,57.0099983215332,57.5099983215332,57.5099983215332,5955600
+2014-06-23,57.45000076293945,58.22999954223633,56.75,58.0,58.0,3897100
+2014-06-24,58.09000015258789,58.220001220703125,57.08000183105469,57.459999084472656,57.459999084472656,7784300
+2014-06-25,57.11000061035156,57.68000030517578,56.630001068115234,57.40999984741211,57.40999984741211,3233100
+2014-06-26,57.599998474121094,57.97999954223633,56.88999938964844,57.16999816894531,57.16999816894531,3048800
+2014-06-27,56.93000030517578,57.59000015258789,56.91999816894531,57.380001068115234,57.380001068115234,3288100
+2014-06-30,57.349998474121094,58.630001068115234,57.349998474121094,58.08000183105469,58.08000183105469,5393200
+2014-07-01,58.2400016784668,59.4900016784668,58.16999816894531,59.20000076293945,59.20000076293945,5288500
+2014-07-02,59.16999816894531,59.47999954223633,58.66999816894531,58.90999984741211,58.90999984741211,3621800
+2014-07-03,59.0,59.08000183105469,57.959999084472656,58.7599983215332,58.7599983215332,2415000
+2014-07-07,58.720001220703125,58.720001220703125,57.189998626708984,57.34000015258789,57.34000015258789,4332400
+2014-07-08,57.34000015258789,57.34000015258789,54.06999969482422,54.88999938964844,54.88999938964844,9256400
+2014-07-09,55.099998474121094,55.470001220703125,54.18000030517578,54.599998474121094,54.599998474121094,4227400
+2014-07-10,53.40999984741211,55.040000915527344,53.29999923706055,54.29999923706055,54.29999923706055,4437400
+2014-07-11,54.5,54.790000915527344,53.75,54.209999084472656,54.209999084472656,2521500
+2014-07-14,54.689998626708984,55.20000076293945,54.040000915527344,54.72999954223633,54.72999954223633,3004800
+2014-07-15,54.77000045776367,54.959999084472656,53.15999984741211,53.7400016784668,53.7400016784668,4646700
+2014-07-16,53.9900016784668,54.25,53.68000030517578,53.95000076293945,53.95000076293945,2537400
+2014-07-17,53.619998931884766,54.279998779296875,52.47999954223633,52.63999938964844,52.63999938964844,4800100
+2014-07-18,52.97999954223633,54.27000045776367,52.720001220703125,53.5,53.5,3597800
+2014-07-21,53.25,53.47999954223633,52.58000183105469,53.31999969482422,53.31999969482422,2662700
+2014-07-22,53.529998779296875,54.0,53.40999984741211,53.599998474121094,53.599998474121094,2991500
+2014-07-23,53.959999084472656,53.970001220703125,53.18000030517578,53.599998474121094,53.599998474121094,3209400
+2014-07-24,53.70000076293945,54.709999084472656,53.66999816894531,54.060001373291016,54.060001373291016,3122800
+2014-07-25,53.88999938964844,55.369998931884766,53.59000015258789,54.88999938964844,54.88999938964844,4911200
+2014-07-28,54.7400016784668,55.20000076293945,53.86000061035156,54.0,54.0,4017700
+2014-07-29,54.2599983215332,55.15999984741211,53.63999938964844,54.83000183105469,54.83000183105469,3704400
+2014-07-30,55.09000015258789,56.4900016784668,55.040000915527344,56.25,56.25,3881200
+2014-07-31,55.68000030517578,55.90999984741211,54.150001525878906,54.25,54.25,4291100
+2014-08-01,54.33000183105469,54.75,52.90999984741211,53.47999954223633,53.47999954223633,4311800
+2014-08-04,53.88999938964844,55.150001525878906,53.779998779296875,54.900001525878906,54.900001525878906,3499900
+2014-08-05,54.619998931884766,55.33000183105469,54.029998779296875,54.29999923706055,54.29999923706055,3379200
+2014-08-06,54.099998474121094,54.91999816894531,53.560001373291016,53.88999938964844,53.88999938964844,2606600
+2014-08-07,54.16999816894531,54.7400016784668,53.36000061035156,53.75,53.75,2754000
+2014-08-08,53.90999984741211,54.540000915527344,53.529998779296875,54.439998626708984,54.439998626708984,2516700
+2014-08-11,54.68000030517578,55.18000030517578,54.459999084472656,54.869998931884766,54.869998931884766,2573500
+2014-08-12,54.38999938964844,54.4900016784668,52.5,52.75,52.75,6298600
+2014-08-13,53.029998779296875,53.4900016784668,52.7400016784668,52.81999969482422,52.81999969482422,4714700
+2014-08-14,53.150001525878906,53.75,52.81999969482422,53.5099983215332,53.5099983215332,4855700
+2014-08-15,53.84000015258789,54.04999923706055,53.02000045776367,53.630001068115234,53.630001068115234,4697000
+2014-08-18,54.11000061035156,54.630001068115234,53.900001525878906,54.380001068115234,54.380001068115234,4757300
+2014-08-19,54.529998779296875,55.209999084472656,54.43000030517578,54.959999084472656,54.959999084472656,4713500
+2014-08-20,55.380001068115234,55.560001373291016,54.63999938964844,55.38999938964844,55.38999938964844,5057600
+2014-08-21,55.650001525878906,56.04999923706055,54.88999938964844,55.709999084472656,55.709999084472656,9544200
+2014-08-22,57.88999938964844,61.0099983215332,57.77000045776367,59.79999923706055,59.79999923706055,25342200
+2014-08-25,59.34000015258789,59.689998626708984,58.540000915527344,59.22999954223633,59.22999954223633,7388400
+2014-08-26,58.810001373291016,59.86000061035156,58.380001068115234,59.63999938964844,59.63999938964844,5760900
+2014-08-27,59.41999816894531,60.599998474121094,59.31999969482422,59.58000183105469,59.58000183105469,5347600
+2014-08-28,58.150001525878906,59.029998779296875,57.79999923706055,58.290000915527344,58.290000915527344,5848400
+2014-08-29,58.060001373291016,59.88999938964844,57.93000030517578,59.09000015258789,59.09000015258789,5603900
+2014-09-02,59.20000076293945,60.11000061035156,59.11000061035156,59.849998474121094,59.849998474121094,5268100
+2014-09-03,60.0099983215332,60.369998931884766,58.83000183105469,59.029998779296875,59.029998779296875,3935200
+2014-09-04,59.18000030517578,59.869998931884766,58.849998474121094,59.08000183105469,59.08000183105469,4244200
+2014-09-05,58.970001220703125,59.88999938964844,58.75,59.810001373291016,59.810001373291016,2789700
+2014-09-08,59.81999969482422,61.0,59.77000045776367,60.36000061035156,60.36000061035156,3976900
+2014-09-09,60.5,60.93000030517578,59.58000183105469,59.65999984741211,59.65999984741211,4419500
+2014-09-10,59.810001373291016,60.720001220703125,59.5099983215332,60.70000076293945,60.70000076293945,2744000
+2014-09-11,60.38999938964844,61.439998626708984,60.119998931884766,61.209999084472656,61.209999084472656,4437000
+2014-09-12,60.90999984741211,61.04999923706055,59.060001373291016,59.25,59.25,5814000
+2014-09-15,59.150001525878906,59.150001525878906,56.83000183105469,57.56999969482422,57.56999969482422,5678500
+2014-09-16,57.459999084472656,57.95000076293945,57.02000045776367,57.61000061035156,57.61000061035156,4062100
+2014-09-17,57.459999084472656,58.060001373291016,56.9900016784668,57.45000076293945,57.45000076293945,4674700
+2014-09-18,57.900001525878906,57.93000030517578,57.189998626708984,57.65999984741211,57.65999984741211,3573200
+2014-09-19,58.31999969482422,58.79999923706055,57.72999954223633,58.2400016784668,58.2400016784668,6455500
+2014-09-22,58.04999923706055,58.22999954223633,56.599998474121094,57.31999969482422,57.31999969482422,5440900
+2014-09-23,57.18000030517578,57.79999923706055,56.79999923706055,56.810001373291016,56.810001373291016,4010800
+2014-09-24,56.95000076293945,57.84000015258789,56.599998474121094,57.65999984741211,57.65999984741211,4153700
+2014-09-25,57.560001373291016,57.779998779296875,55.79999923706055,55.91999816894531,55.91999816894531,4901400
+2014-09-26,56.0099983215332,56.68000030517578,55.83000183105469,56.560001373291016,56.560001373291016,2830800
+2014-09-29,55.560001373291016,57.38999938964844,55.290000915527344,57.22999954223633,57.22999954223633,4540800
+2014-09-30,57.16999816894531,57.68000030517578,56.709999084472656,57.529998779296875,57.529998779296875,3922200
+2014-10-01,57.290000915527344,57.369998931884766,56.38999938964844,56.72999954223633,56.72999954223633,4546700
+2014-10-02,56.40999984741211,57.099998474121094,56.20000076293945,56.63999938964844,56.63999938964844,4604400
+2014-10-03,57.630001068115234,58.560001373291016,57.4900016784668,58.459999084472656,58.459999084472656,5317700
+2014-10-06,58.959999084472656,59.09000015258789,57.72999954223633,58.29999923706055,58.29999923706055,3295100
+2014-10-07,57.90999984741211,58.130001068115234,56.880001068115234,56.90999984741211,56.90999984741211,2470800
+2014-10-08,57.0,58.060001373291016,55.95000076293945,57.900001525878906,57.900001525878906,3417000
+2014-10-09,57.75,59.400001525878906,56.91999816894531,57.130001068115234,57.130001068115234,5436800
+2014-10-10,57.06999969482422,57.88999938964844,54.7599983215332,54.77000045776367,54.77000045776367,5873000
+2014-10-13,54.75,54.97999954223633,52.70000076293945,53.22999954223633,53.22999954223633,5442200
+2014-10-14,53.91999816894531,54.290000915527344,52.41999816894531,52.720001220703125,52.720001220703125,5739700
+2014-10-15,51.95000076293945,53.400001525878906,51.040000915527344,53.09000015258789,53.09000015258789,7010000
+2014-10-16,51.970001220703125,54.220001220703125,51.689998626708984,53.869998931884766,53.869998931884766,5464200
+2014-10-17,54.7400016784668,56.279998779296875,54.65999984741211,55.630001068115234,55.630001068115234,5410300
+2014-10-20,54.75,56.380001068115234,54.689998626708984,56.029998779296875,56.029998779296875,3805600
+2014-10-21,56.400001525878906,57.45000076293945,56.029998779296875,57.2400016784668,57.2400016784668,4283700
+2014-10-22,56.77000045776367,57.189998626708984,56.0099983215332,56.25,56.25,3960500
+2014-10-23,56.83000183105469,58.93000030517578,56.79999923706055,57.880001068115234,57.880001068115234,5139900
+2014-10-24,57.95000076293945,59.68000030517578,57.79999923706055,59.56999969482422,59.56999969482422,4268000
+2014-10-27,59.369998931884766,59.369998931884766,58.40999984741211,59.11000061035156,59.11000061035156,2850900
+2014-10-28,59.970001220703125,61.720001220703125,59.86000061035156,61.529998779296875,61.529998779296875,6107900
+2014-10-29,61.18000030517578,61.29999923706055,60.36000061035156,60.970001220703125,60.970001220703125,3781600
+2014-10-30,60.599998474121094,61.869998931884766,60.220001220703125,61.720001220703125,61.720001220703125,2935100
+2014-10-31,62.9900016784668,64.5999984741211,62.939998626708984,63.9900016784668,63.9900016784668,7418900
+2014-11-03,63.91999816894531,64.5,63.43000030517578,63.59000015258789,63.59000015258789,3815600
+2014-11-04,63.439998626708984,63.959999084472656,62.9900016784668,63.56999969482422,63.56999969482422,2655100
+2014-11-05,63.970001220703125,64.01000213623047,61.59000015258789,61.90999984741211,61.90999984741211,4971200
+2014-11-06,62.08000183105469,63.45000076293945,61.880001068115234,63.09000015258789,63.09000015258789,3994200
+2014-11-07,63.61000061035156,64.63999938964844,63.45000076293945,63.970001220703125,63.970001220703125,3639500
+2014-11-10,64.05000305175781,64.54000091552734,63.130001068115234,64.44999694824219,64.44999694824219,2566000
+2014-11-11,64.44999694824219,64.73999786376953,63.45000076293945,64.05999755859375,64.05999755859375,2026800
+2014-11-12,63.790000915527344,63.93000030517578,63.2599983215332,63.77000045776367,63.77000045776367,2364200
+2014-11-13,64.0,64.22000122070312,62.72999954223633,63.15999984741211,63.15999984741211,3025400
+2014-11-14,63.189998626708984,63.93000030517578,62.380001068115234,63.90999984741211,63.90999984741211,3150500
+2014-11-17,63.72999954223633,64.0999984741211,62.45000076293945,62.5099983215332,62.5099983215332,3334100
+2014-11-18,62.5099983215332,63.31999969482422,62.15999984741211,62.470001220703125,62.470001220703125,4129800
+2014-11-19,62.18000030517578,62.209999084472656,60.45000076293945,61.02000045776367,61.02000045776367,7256300
+2014-11-20,59.43000030517578,59.68000030517578,57.810001373291016,58.29999923706055,58.29999923706055,15530100
+2014-11-21,58.88999938964844,59.58000183105469,57.65999984741211,58.189998626708984,58.189998626708984,10342800
+2014-11-24,57.290000915527344,58.2400016784668,56.79999923706055,58.09000015258789,58.09000015258789,9220400
+2014-11-25,57.970001220703125,59.380001068115234,57.939998626708984,59.34000015258789,59.34000015258789,5882600
+2014-11-26,59.279998779296875,59.41999816894531,58.90999984741211,59.22999954223633,59.22999954223633,3257300
+2014-11-28,57.93000030517578,60.290000915527344,57.75,59.869998931884766,59.869998931884766,4469000
+2014-12-01,59.09000015258789,59.810001373291016,58.959999084472656,59.08000183105469,59.08000183105469,4355400
+2014-12-02,59.47999954223633,59.72999954223633,58.58000183105469,59.25,59.25,4939400
+2014-12-03,59.41999816894531,59.58000183105469,58.540000915527344,58.880001068115234,58.880001068115234,3056600
+2014-12-04,58.65999984741211,59.119998931884766,58.540000915527344,58.95000076293945,58.95000076293945,3087400
+2014-12-05,58.97999954223633,59.13999938964844,58.560001373291016,58.849998474121094,58.849998474121094,2732000
+2014-12-08,58.540000915527344,58.72999954223633,56.150001525878906,56.40999984741211,56.40999984741211,5057200
+2014-12-09,55.040000915527344,56.20000076293945,53.439998626708984,56.13999938964844,56.13999938964844,6117600
+2014-12-10,56.11000061035156,56.75,55.060001373291016,55.31999969482422,55.31999969482422,5642900
+2014-12-11,55.5,56.34000015258789,55.15999984741211,55.47999954223633,55.47999954223633,4179300
+2014-12-12,55.310001373291016,55.709999084472656,54.90999984741211,55.06999969482422,55.06999969482422,4477700
+2014-12-15,55.41999816894531,56.15999984741211,55.11000061035156,55.40999984741211,55.40999984741211,4892200
+2014-12-16,54.36000061035156,55.66999816894531,53.75,53.790000915527344,53.790000915527344,5924300
+2014-12-17,54.189998626708984,57.25,54.09000015258789,57.0,57.0,9257500
+2014-12-18,58.4900016784668,59.58000183105469,58.310001373291016,59.33000183105469,59.33000183105469,11006500
+2014-12-19,59.61000061035156,60.47999954223633,59.310001373291016,59.86000061035156,59.86000061035156,9550200
+2014-12-22,59.93000030517578,60.4900016784668,59.45000076293945,59.86000061035156,59.86000061035156,5297700
+2014-12-23,60.0,60.86000061035156,59.880001068115234,60.5,60.5,3404100
+2014-12-24,60.529998779296875,60.880001068115234,60.09000015258789,60.33000183105469,60.33000183105469,2309500
+2014-12-26,60.459999084472656,61.099998474121094,59.91999816894531,60.79999923706055,60.79999923706055,3454700
+2014-12-29,60.40999984741211,60.93000030517578,60.02000045776367,60.349998474121094,60.349998474121094,2632500
+2014-12-30,60.2599983215332,60.81999969482422,59.0099983215332,59.43000030517578,59.43000030517578,2777100
+2014-12-31,59.38999938964844,60.22999954223633,59.220001220703125,59.310001373291016,59.310001373291016,3232000
+2015-01-02,59.900001525878906,60.43000030517578,58.5099983215332,59.2400016784668,59.2400016784668,2796400
+2015-01-05,58.599998474121094,59.2400016784668,57.84000015258789,58.16999816894531,58.16999816894531,3688200
+2015-01-06,58.18000030517578,58.54999923706055,56.54999923706055,57.20000076293945,57.20000076293945,3174900
+2015-01-07,57.790000915527344,57.95000076293945,56.599998474121094,56.93000030517578,56.93000030517578,4284300
+2015-01-08,57.33000183105469,58.779998779296875,57.16999816894531,58.59000015258789,58.59000015258789,3756600
+2015-01-09,59.15999984741211,59.5,57.77000045776367,58.15999984741211,58.15999984741211,6875300
+2015-01-12,58.45000076293945,58.599998474121094,57.52000045776367,57.72999954223633,57.72999954223633,2724500
+2015-01-13,58.38999938964844,59.540000915527344,57.29999923706055,57.970001220703125,57.970001220703125,3509100
+2015-01-14,57.40999984741211,57.779998779296875,56.380001068115234,57.25,57.25,3098400
+2015-01-15,57.150001525878906,57.540000915527344,55.029998779296875,55.11000061035156,55.11000061035156,4821000
+2015-01-16,54.959999084472656,56.720001220703125,54.95000076293945,56.63999938964844,56.63999938964844,3236700
+2015-01-20,56.70000076293945,57.560001373291016,55.810001373291016,57.290000915527344,57.290000915527344,6521500
+2015-01-21,56.9900016784668,58.54999923706055,56.84000015258789,57.709999084472656,57.709999084472656,3544900
+2015-01-22,57.90999984741211,58.459999084472656,57.16999816894531,58.0,58.0,5481500
+2015-01-23,58.0,59.04999923706055,57.779998779296875,58.619998931884766,58.619998931884766,3887300
+2015-01-26,58.529998779296875,59.97999954223633,58.400001525878906,59.779998779296875,59.779998779296875,4753200
+2015-01-27,58.900001525878906,58.900001525878906,57.2400016784668,57.790000915527344,57.790000915527344,4150700
+2015-01-28,58.43000030517578,58.5,56.349998474121094,56.349998474121094,56.349998474121094,4683400
+2015-01-29,56.79999923706055,58.2599983215332,55.849998474121094,58.099998474121094,58.099998474121094,4424500
+2015-01-30,57.5,58.13999938964844,56.369998931884766,56.45000076293945,56.45000076293945,3817400
+2015-02-02,56.880001068115234,57.33000183105469,55.45000076293945,57.279998779296875,57.279998779296875,3495200
+2015-02-03,57.65999984741211,58.65999984741211,57.22999954223633,58.61000061035156,58.61000061035156,3474200
+2015-02-04,58.439998626708984,59.470001220703125,58.209999084472656,58.9900016784668,58.9900016784668,3013100
+2015-02-05,58.95000076293945,59.47999954223633,58.7599983215332,59.2599983215332,59.2599983215332,2513000
+2015-02-06,59.2599983215332,59.70000076293945,58.650001525878906,59.16999816894531,59.16999816894531,2714200
+2015-02-09,58.849998474121094,58.97999954223633,57.81999969482422,57.97999954223633,57.97999954223633,2879000
+2015-02-10,58.5,59.16999816894531,58.220001220703125,58.790000915527344,58.790000915527344,3093700
+2015-02-11,58.81999969482422,59.099998474121094,58.61000061035156,58.79999923706055,58.79999923706055,3413700
+2015-02-12,59.290000915527344,61.34000015258789,59.220001220703125,61.2599983215332,61.2599983215332,5284800
+2015-02-13,61.25,63.220001220703125,61.099998474121094,62.849998474121094,62.849998474121094,5107000
+2015-02-17,62.58000183105469,62.61000061035156,61.83000183105469,62.06999969482422,62.06999969482422,3447200
+2015-02-18,62.400001525878906,63.0,62.290000915527344,63.0,63.0,2534300
+2015-02-19,62.59000015258789,63.029998779296875,62.0099983215332,62.810001373291016,62.810001373291016,2320900
+2015-02-20,62.779998779296875,63.75,62.5099983215332,63.7400016784668,63.7400016784668,3473800
+2015-02-23,63.13999938964844,63.439998626708984,62.369998931884766,62.58000183105469,62.58000183105469,4671400
+2015-02-24,62.58000183105469,62.59000015258789,61.54999923706055,61.93000030517578,61.93000030517578,5481700
+2015-02-25,61.93000030517578,63.04999923706055,61.88999938964844,62.869998931884766,62.869998931884766,7634000
+2015-02-26,70.0199966430664,71.0,69.0,70.23999786376953,70.23999786376953,20370800
+2015-02-27,69.8499984741211,70.41000366210938,69.01000213623047,69.37999725341797,69.37999725341797,8289500
+2015-03-02,67.37999725341797,68.80000305175781,66.66999816894531,68.45999908447266,68.45999908447266,8124800
+2015-03-03,68.05999755859375,68.37999725341797,66.70999908447266,66.94999694824219,66.94999694824219,4945600
+2015-03-04,66.37999725341797,66.4000015258789,64.72000122070312,64.87999725341797,64.87999725341797,9121300
+2015-03-05,65.12000274658203,66.05999755859375,64.76000213623047,65.58999633789062,65.58999633789062,3925200
+2015-03-06,65.18000030517578,65.94000244140625,64.27999877929688,64.55999755859375,64.55999755859375,3861800
+2015-03-09,64.75,65.66999816894531,64.31999969482422,65.4800033569336,65.4800033569336,4567800
+2015-03-10,64.77999877929688,64.95999908447266,63.7599983215332,63.7599983215332,63.7599983215332,3941700
+2015-03-11,64.0,64.5,63.650001525878906,63.68000030517578,63.68000030517578,3374100
+2015-03-12,63.65999984741211,65.3499984741211,63.65999984741211,64.94999694824219,64.94999694824219,3809500
+2015-03-13,64.80999755859375,65.41999816894531,63.900001525878906,64.5999984741211,64.5999984741211,3248000
+2015-03-16,64.94999694824219,66.47000122070312,64.91000366210938,66.43000030517578,66.43000030517578,4538900
+2015-03-17,65.95999908447266,67.55999755859375,65.87999725341797,67.55000305175781,67.55000305175781,5594700
+2015-03-18,67.04000091552734,68.94000244140625,66.75,68.55000305175781,68.55000305175781,5576600
+2015-03-19,68.30000305175781,68.94999694824219,68.0999984741211,68.87999725341797,68.87999725341797,3883100
+2015-03-20,69.19000244140625,69.88999938964844,67.29000091552734,67.69000244140625,67.69000244140625,8649500
+2015-03-23,67.69999694824219,68.26000213623047,67.37999725341797,67.66000366210938,67.66000366210938,3659000
+2015-03-24,67.68000030517578,67.83000183105469,67.26000213623047,67.37000274658203,67.37000274658203,3216100
+2015-03-25,67.30000305175781,67.33999633789062,65.52999877929688,65.77999877929688,65.77999877929688,4030100
+2015-03-26,65.72000122070312,66.45999908447266,64.80999755859375,65.98999786376953,65.98999786376953,2971600
+2015-03-27,65.77999877929688,66.68000030517578,65.55999755859375,66.55000305175781,66.55000305175781,2106400
+2015-03-30,67.4000015258789,67.55999755859375,66.23999786376953,66.8499984741211,66.8499984741211,2741200
+2015-03-31,66.51000213623047,67.95999908447266,66.45999908447266,66.80999755859375,66.80999755859375,4031700
+2015-04-01,66.51000213623047,66.55000305175781,65.41999816894531,66.08000183105469,66.08000183105469,3713000
+2015-04-02,66.25,66.9000015258789,65.75,66.68000030517578,66.68000030517578,2021600
+2015-04-06,66.23999786376953,68.05999755859375,66.0,67.94000244140625,67.94000244140625,6375400
+2015-04-07,68.23999786376953,69.75,67.98999786376953,68.19999694824219,68.19999694824219,3817100
+2015-04-08,68.26000213623047,68.91999816894531,67.80999755859375,68.20999908447266,68.20999908447266,2566700
+2015-04-09,68.31999969482422,68.3499984741211,66.81999969482422,67.73999786376953,67.73999786376953,2577500
+2015-04-10,67.5999984741211,67.98999786376953,66.94000244140625,67.63999938964844,67.63999938964844,1953000
+2015-04-13,67.76000213623047,68.31999969482422,67.0,67.08000183105469,67.08000183105469,2131000
+2015-04-14,67.12000274658203,67.41000366210938,66.30000305175781,66.91000366210938,66.91000366210938,1938000
+2015-04-15,67.2699966430664,67.51000213623047,66.9800033569336,67.20999908447266,67.20999908447266,2140200
+2015-04-16,66.66999816894531,68.20999908447266,66.6500015258789,67.91000366210938,67.91000366210938,2269300
+2015-04-17,67.16000366210938,67.16000366210938,65.44000244140625,65.80999755859375,65.80999755859375,3794200
+2015-04-20,66.19000244140625,67.05000305175781,66.19000244140625,66.9000015258789,66.9000015258789,1945200
+2015-04-21,67.38999938964844,67.94000244140625,67.11000061035156,67.37999725341797,67.37999725341797,2223700
+2015-04-22,67.37999725341797,68.12000274658203,67.0199966430664,67.70999908447266,67.70999908447266,2051400
+2015-04-23,67.36000061035156,69.08000183105469,67.26000213623047,68.47000122070312,68.47000122070312,3518400
+2015-04-24,68.5999984741211,68.70999908447266,67.37999725341797,67.83000183105469,67.83000183105469,1910900
+2015-04-27,68.45999908447266,68.94000244140625,67.69999694824219,67.83999633789062,67.83999633789062,2643200
+2015-04-28,67.97000122070312,68.33999633789062,66.56999969482422,66.88999938964844,66.88999938964844,2832800
+2015-04-29,66.30999755859375,78.45999908447266,65.88999938964844,74.6500015258789,74.6500015258789,28245800
+2015-04-30,72.19000244140625,74.0,71.0,72.81999969482422,72.81999969482422,17492100
+2015-05-01,73.37000274658203,74.5,72.0,73.36000061035156,73.36000061035156,9210800
+2015-05-04,72.2699966430664,72.37000274658203,71.01000213623047,71.5999984741211,71.5999984741211,5058500
+2015-05-05,71.5,76.18000030517578,71.0,72.75,72.75,20008500
+2015-05-06,73.6500015258789,75.52999877929688,72.80000305175781,73.79000091552734,73.79000091552734,11122100
+2015-05-07,74.08000183105469,74.7699966430664,73.4000015258789,74.5199966430664,74.5199966430664,4377700
+2015-05-08,72.0,73.5,71.76000213623047,72.4000015258789,72.4000015258789,6156400
+2015-05-11,71.4800033569336,72.27999877929688,71.19999694824219,71.19999694824219,71.19999694824219,4048500
+2015-05-12,70.69999694824219,72.1500015258789,70.04000091552734,71.7699966430664,71.7699966430664,3575500
+2015-05-13,72.38999938964844,72.52999877929688,71.0199966430664,71.79000091552734,71.79000091552734,4209700
+2015-05-14,72.5,73.08000183105469,71.80000305175781,72.87999725341797,72.87999725341797,3199500
+2015-05-15,73.22000122070312,73.30999755859375,72.25,72.4000015258789,72.4000015258789,3649300
+2015-05-18,72.55000305175781,73.19999694824219,71.66999816894531,72.80000305175781,72.80000305175781,2856700
+2015-05-19,72.98999786376953,73.0999984741211,70.83999633789062,71.4800033569336,71.4800033569336,5104100
+2015-05-20,71.2300033569336,71.2300033569336,69.29000091552734,70.16000366210938,70.16000366210938,9728300
+2015-05-21,73.51000213623047,74.68000030517578,72.30999755859375,72.91000366210938,72.91000366210938,12316000
+2015-05-22,73.0,75.88999938964844,72.5,75.01000213623047,75.01000213623047,11304800
+2015-05-26,73.66000366210938,73.9800033569336,73.22000122070312,73.56999969482422,73.56999969482422,6547800
+2015-05-27,73.0,74.45999908447266,72.93000030517578,73.94999694824219,73.94999694824219,3927000
+2015-05-28,72.91999816894531,73.48999786376953,72.52999877929688,72.68000030517578,72.68000030517578,5066300
+2015-05-29,72.55999755859375,72.93000030517578,71.66000366210938,72.75,72.75,4838100
+2015-06-01,72.79000091552734,73.48999786376953,72.25,73.0999984741211,73.0999984741211,3191400
+2015-06-02,72.83000183105469,73.3499984741211,72.61000061035156,72.9000015258789,72.9000015258789,2623000
+2015-06-03,73.20999908447266,73.5999984741211,72.69999694824219,73.47000122070312,73.47000122070312,2649500
+2015-06-04,72.91000366210938,73.4800033569336,72.01000213623047,72.20999908447266,72.20999908447266,2767500
+2015-06-05,72.0,73.66999816894531,71.8499984741211,73.55000305175781,73.55000305175781,3187600
+2015-06-08,73.27999877929688,73.27999877929688,71.23999786376953,71.83999633789062,71.83999633789062,3830600
+2015-06-09,72.45999908447266,72.4800033569336,71.0,71.76000213623047,71.76000213623047,3236500
+2015-06-10,72.02999877929688,73.30000305175781,71.47000122070312,73.02999877929688,73.02999877929688,2476600
+2015-06-11,73.16999816894531,73.48999786376953,72.25,72.4000015258789,72.4000015258789,2371700
+2015-06-12,72.19999694824219,72.3499984741211,71.47000122070312,71.7699966430664,71.7699966430664,2288100
+2015-06-15,71.30999755859375,72.66999816894531,70.7300033569336,72.55999755859375,72.55999755859375,2844600
+2015-06-16,72.0,73.55000305175781,72.0,73.4000015258789,73.4000015258789,3434200
+2015-06-17,73.5,75.80999755859375,73.30999755859375,74.41999816894531,74.41999816894531,7291600
+2015-06-18,74.62999725341797,76.20999908447266,74.5999984741211,75.70999908447266,75.70999908447266,4230300
+2015-06-19,75.5,75.94999694824219,74.95999908447266,75.0,75.0,5372600
+2015-06-22,75.5,75.70999908447266,74.3499984741211,74.77999877929688,74.77999877929688,3112700
+2015-06-23,74.86000061035156,74.9800033569336,73.86000061035156,74.19999694824219,74.19999694824219,3142400
+2015-06-24,74.0999984741211,74.55000305175781,72.98999786376953,73.5,73.5,2763300
+2015-06-25,74.31999969482422,74.6500015258789,73.37000274658203,73.61000061035156,73.61000061035156,1958200
+2015-06-26,73.75,73.91000366210938,72.08999633789062,72.33999633789062,72.33999633789062,4089800
+2015-06-29,71.66999816894531,71.87000274658203,69.93000030517578,70.0,70.0,2698200
+2015-06-30,70.68000030517578,70.77999877929688,69.11000061035156,69.62999725341797,69.62999725341797,3559900
+2015-07-01,70.58000183105469,71.04000091552734,70.1500015258789,70.54000091552734,70.54000091552734,3060700
+2015-07-02,70.91999816894531,71.05000305175781,69.9800033569336,70.41999816894531,70.41999816894531,1562300
+2015-07-06,69.7699966430664,69.83000183105469,68.55000305175781,69.16000366210938,69.16000366210938,3586700
+2015-07-07,70.18000030517578,70.51000213623047,68.33000183105469,70.26000213623047,70.26000213623047,4937200
+2015-07-08,70.02999877929688,70.48999786376953,69.06999969482422,69.38999938964844,69.38999938964844,2988500
+2015-07-09,70.5,71.5999984741211,69.94000244140625,69.95999908447266,69.95999908447266,3297500
+2015-07-10,70.97000122070312,71.41999816894531,70.47000122070312,71.13999938964844,71.13999938964844,2252200
+2015-07-13,71.58999633789062,71.86000061035156,71.0,71.05000305175781,71.05000305175781,2446400
+2015-07-14,71.20999908447266,72.01000213623047,71.20999908447266,71.79000091552734,71.79000091552734,2024100
+2015-07-15,71.75,72.16000366210938,71.06999969482422,71.36000061035156,71.36000061035156,1722300
+2015-07-16,71.91000366210938,72.43000030517578,71.62999725341797,72.41999816894531,72.41999816894531,2774900
+2015-07-17,72.54000091552734,73.5,72.06999969482422,72.80999755859375,72.80999755859375,3005700
+2015-07-20,72.88999938964844,73.19000244140625,72.41000366210938,72.7699966430664,72.7699966430664,2175900
+2015-07-21,72.62000274658203,73.91999816894531,72.5,73.83000183105469,73.83000183105469,3620500
+2015-07-22,73.37000274658203,74.41999816894531,73.18000030517578,73.87000274658203,73.87000274658203,3296400
+2015-07-23,74.25,74.5199966430664,71.97000122070312,72.20999908447266,72.20999908447266,3231600
+2015-07-24,72.70999908447266,74.19000244140625,72.26000213623047,73.91999816894531,73.91999816894531,3480300
+2015-07-27,73.37000274658203,73.88999938964844,72.30999755859375,72.45999908447266,72.45999908447266,3478400
+2015-07-28,72.79000091552734,73.86000061035156,71.75,73.79000091552734,73.79000091552734,3435200
+2015-07-29,73.02999877929688,74.19000244140625,72.33000183105469,73.87999725341797,73.87999725341797,2158700
+2015-07-30,73.69000244140625,73.83999633789062,72.33999633789062,73.36000061035156,73.36000061035156,2362800
+2015-07-31,73.41000366210938,74.1500015258789,73.01000213623047,73.30000305175781,73.30000305175781,2144600
+2015-08-03,73.56999969482422,73.63999938964844,72.05999755859375,72.44000244140625,72.44000244140625,2581400
+2015-08-04,72.44999694824219,72.76000213623047,71.80000305175781,71.88999938964844,71.88999938964844,2089300
+2015-08-05,72.56999969482422,73.63999938964844,72.43000030517578,72.52999877929688,72.52999877929688,2108900
+2015-08-06,72.77999877929688,72.87999725341797,70.31999969482422,70.43000030517578,70.43000030517578,2195400
+2015-08-07,70.44999694824219,70.7300033569336,69.4800033569336,70.41000366210938,70.41000366210938,2226200
+2015-08-10,71.12999725341797,71.5199966430664,70.69999694824219,71.2699966430664,71.2699966430664,1814000
+2015-08-11,70.68000030517578,71.87999725341797,70.4000015258789,71.62999725341797,71.62999725341797,2406200
+2015-08-12,71.0999984741211,71.37999725341797,69.55999755859375,71.04000091552734,71.04000091552734,3135100
+2015-08-13,71.44000244140625,71.93000030517578,70.75,71.4000015258789,71.4000015258789,2302900
+2015-08-14,71.19000244140625,73.2699966430664,70.86000061035156,72.98999786376953,72.98999786376953,3246900
+2015-08-17,72.58999633789062,74.13999938964844,71.5999984741211,74.04000091552734,74.04000091552734,3073000
+2015-08-18,73.91000366210938,74.05000305175781,72.02999877929688,72.58000183105469,72.58000183105469,4126500
+2015-08-19,72.54000091552734,72.94000244140625,71.73999786376953,72.04000091552734,72.04000091552734,4774900
+2015-08-20,71.62000274658203,72.0,67.5,67.81999969482422,67.81999969482422,8168000
+2015-08-21,69.0,71.55000305175781,68.27999877929688,69.1500015258789,69.1500015258789,13138700
+2015-08-24,65.76000213623047,68.98999786376953,64.16000366210938,65.16999816894531,65.16999816894531,9650000
+2015-08-25,67.58999633789062,68.19999694824219,65.0199966430664,65.18000030517578,65.18000030517578,7104000
+2015-08-26,66.69999694824219,68.63999938964844,65.29000091552734,68.5199966430664,68.5199966430664,8044100
+2015-08-27,69.30999755859375,70.23999786376953,68.25,69.94000244140625,69.94000244140625,4918100
+2015-08-28,69.75,70.81999969482422,69.47000122070312,70.25,70.25,4191100
+2015-08-31,69.79000091552734,70.20999908447266,69.02999877929688,69.36000061035156,69.36000061035156,3891900
+2015-09-01,67.86000061035156,68.62000274658203,66.26000213623047,66.62999725341797,66.62999725341797,4373900
+2015-09-02,67.58999633789062,67.9800033569336,66.33000183105469,67.9800033569336,67.9800033569336,3465400
+2015-09-03,68.30000305175781,69.25,67.94999694824219,68.25,68.25,2937100
+2015-09-04,67.27999877929688,67.97000122070312,66.54000091552734,67.12999725341797,67.12999725341797,3146000
+2015-09-08,68.33999633789062,70.81999969482422,68.30999755859375,70.76000213623047,70.76000213623047,4098400
+2015-09-09,71.0199966430664,71.33000183105469,68.8499984741211,69.02999877929688,69.02999877929688,3652800
+2015-09-10,69.0,70.0,68.91999816894531,69.73999786376953,69.73999786376953,2861200
+2015-09-11,69.54000091552734,70.08999633789062,68.9000015258789,70.05000305175781,70.05000305175781,3442000
+2015-09-14,70.19999694824219,70.4000015258789,69.54000091552734,69.88999938964844,69.88999938964844,3436000
+2015-09-15,70.62999725341797,71.69999694824219,70.1500015258789,71.2699966430664,71.2699966430664,4276400
+2015-09-16,71.5,72.0,70.9800033569336,71.87999725341797,71.87999725341797,3330300
+2015-09-17,71.5,73.19999694824219,71.5,72.31999969482422,72.31999969482422,4205900
+2015-09-18,71.30000305175781,72.41999816894531,70.62000274658203,71.4000015258789,71.4000015258789,6039500
+2015-09-21,71.76000213623047,72.63999938964844,71.05999755859375,72.13999938964844,72.13999938964844,2914000
+2015-09-22,71.38999938964844,71.94000244140625,70.91000366210938,71.6500015258789,71.6500015258789,3460100
+2015-09-23,71.5,72.36000061035156,70.97000122070312,71.98999786376953,71.98999786376953,2688800
+2015-09-24,71.55000305175781,72.0,70.44999694824219,71.70999908447266,71.70999908447266,3056000
+2015-09-25,72.5999984741211,73.62000274658203,71.94999694824219,72.44000244140625,72.44000244140625,4829900
+2015-09-28,71.94999694824219,72.69000244140625,68.97000122070312,69.04000091552734,69.04000091552734,5638500
+2015-09-29,69.08999633789062,69.66999816894531,67.70999908447266,68.37999725341797,68.37999725341797,4660200
+2015-09-30,69.08000183105469,69.62000274658203,67.81999969482422,69.43000030517578,69.43000030517578,4080100
+2015-10-01,69.16000366210938,73.06999969482422,68.68000030517578,72.91000366210938,72.91000366210938,8106900
+2015-10-02,71.68000030517578,74.0199966430664,71.16000366210938,73.93000030517578,73.93000030517578,4838600
+2015-10-05,74.08999633789062,75.75,73.86000061035156,75.2699966430664,75.2699966430664,4169700
+2015-10-06,75.08999633789062,75.27999877929688,73.88999938964844,74.41999816894531,74.41999816894531,2519400
+2015-10-07,74.62000274658203,75.29000091552734,73.25,75.0,75.0,3044400
+2015-10-08,74.9800033569336,75.9000015258789,74.12000274658203,75.08999633789062,75.08999633789062,3804700
+2015-10-09,75.2300033569336,75.69999694824219,74.73999786376953,75.25,75.25,3113600
+2015-10-12,75.30999755859375,76.25,74.98999786376953,75.87999725341797,75.87999725341797,2594500
+2015-10-13,76.5199966430664,78.30000305175781,75.83999633789062,76.62999725341797,76.62999725341797,5578600
+2015-10-14,76.29000091552734,76.56999969482422,75.20999908447266,75.58000183105469,75.58000183105469,3447200
+2015-10-15,76.19000244140625,78.33999633789062,75.91000366210938,77.69999694824219,77.69999694824219,3295300
+2015-10-16,78.18000030517578,78.83999633789062,77.45999908447266,78.7699966430664,78.7699966430664,3613400
+2015-10-19,78.44000244140625,79.33000183105469,77.4800033569336,77.93000030517578,77.93000030517578,4346900
+2015-10-20,78.0,78.51000213623047,76.87999725341797,77.52999877929688,77.52999877929688,2006700
+2015-10-21,77.41999816894531,77.52999877929688,75.30999755859375,75.83000183105469,75.83000183105469,3134700
+2015-10-22,76.44999694824219,78.41999816894531,76.44999694824219,77.37000274658203,77.37000274658203,3280100
+2015-10-23,78.19999694824219,79.37999725341797,77.2699966430664,78.55999755859375,78.55999755859375,3971400
+2015-10-26,78.58000183105469,79.30000305175781,77.63999938964844,78.22000122070312,78.22000122070312,2740300
+2015-10-27,78.04000091552734,78.62000274658203,77.31999969482422,77.75,77.75,1683800
+2015-10-28,77.87999725341797,78.52999877929688,76.56999969482422,78.52999877929688,78.52999877929688,3266800
+2015-10-29,78.58000183105469,78.72000122070312,77.56999969482422,78.13999938964844,78.13999938964844,1822100
+2015-10-30,78.1500015258789,78.62999725341797,77.41999816894531,77.70999908447266,77.70999908447266,3371600
+2015-11-02,77.70999908447266,79.81999969482422,77.5,79.19999694824219,79.19999694824219,3110000
+2015-11-03,79.02999877929688,79.31999969482422,78.25,78.62999725341797,78.62999725341797,2398500
+2015-11-04,78.87999725341797,79.4800033569336,78.08000183105469,78.38999938964844,78.38999938964844,2585800
+2015-11-05,78.41000366210938,79.4800033569336,77.80000305175781,78.70999908447266,78.70999908447266,2601900
+2015-11-06,78.55999755859375,79.62999725341797,78.18000030517578,79.41000366210938,79.41000366210938,2835100
+2015-11-09,78.93000030517578,79.0199966430664,77.41000366210938,78.22000122070312,78.22000122070312,3088300
+2015-11-10,78.19999694824219,78.36000061035156,77.30000305175781,78.25,78.25,2610500
+2015-11-11,78.54000091552734,79.0,78.08999633789062,78.70999908447266,78.70999908447266,2385700
+2015-11-12,78.47000122070312,79.75,78.2300033569336,78.30000305175781,78.30000305175781,3159800
+2015-11-13,78.08000183105469,78.08000183105469,75.41999816894531,75.5999984741211,75.5999984741211,3922600
+2015-11-16,75.54000091552734,76.33000183105469,73.94000244140625,76.26000213623047,76.26000213623047,4053200
+2015-11-17,76.56999969482422,78.48999786376953,76.41000366210938,77.23999786376953,77.23999786376953,4567600
+2015-11-18,77.7699966430664,78.05000305175781,75.80999755859375,77.3499984741211,77.3499984741211,6442500
+2015-11-19,81.05000305175781,82.9000015258789,80.44999694824219,80.63999938964844,80.63999938964844,11602800
+2015-11-20,80.9000015258789,82.13999938964844,79.70999908447266,80.98999786376953,80.98999786376953,5336300
+2015-11-23,80.44000244140625,81.73999786376953,80.38999938964844,80.77999877929688,80.77999877929688,3593700
+2015-11-24,80.30000305175781,80.80000305175781,79.12999725341797,80.38999938964844,80.38999938964844,3420300
+2015-11-25,80.37000274658203,81.12000274658203,79.75,80.41000366210938,80.41000366210938,2487300
+2015-11-27,80.22000122070312,80.4800033569336,79.44999694824219,79.97000122070312,79.97000122070312,2221700
+2015-11-30,79.7300033569336,80.18000030517578,79.29000091552734,79.69000244140625,79.69000244140625,4449700
+2015-12-01,80.3499984741211,81.0999984741211,79.6500015258789,81.01000213623047,81.01000213623047,3767400
+2015-12-02,80.7699966430664,81.94000244140625,80.41999816894531,80.87999725341797,80.87999725341797,3379800
+2015-12-03,80.95999908447266,82.05999755859375,79.55999755859375,79.93000030517578,79.93000030517578,4769100
+2015-12-04,80.33000183105469,82.13999938964844,80.16000366210938,82.13999938964844,82.13999938964844,4341700
+2015-12-07,81.80999755859375,81.86000061035156,80.30000305175781,80.68000030517578,80.68000030517578,2962500
+2015-12-08,80.20999908447266,81.45999908447266,79.86000061035156,81.08000183105469,81.08000183105469,2105700
+2015-12-09,80.83000183105469,81.4000015258789,79.22000122070312,79.70999908447266,79.70999908447266,3181000
+2015-12-10,79.80000305175781,79.97000122070312,79.16000366210938,79.37999725341797,79.37999725341797,2032800
+2015-12-11,78.30000305175781,78.87999725341797,76.6500015258789,76.87000274658203,76.87000274658203,4490700
+2015-12-14,76.76000213623047,77.66999816894531,75.8499984741211,76.98999786376953,76.98999786376953,3946700
+2015-12-15,77.66000366210938,77.87000274658203,76.97000122070312,77.37000274658203,77.37000274658203,3393500
+2015-12-16,77.63999938964844,79.0999984741211,77.12000274658203,78.88999938964844,78.88999938964844,3749400
+2015-12-17,78.97000122070312,79.31999969482422,78.04000091552734,78.43000030517578,78.43000030517578,2654300
+2015-12-18,78.11000061035156,79.48999786376953,77.02999877929688,77.02999877929688,77.02999877929688,6721400
+2015-12-21,78.30000305175781,78.33000183105469,76.43000030517578,77.29000091552734,77.29000091552734,3011600
+2015-12-22,77.5199966430664,78.08999633789062,76.8499984741211,77.86000061035156,77.86000061035156,2100400
+2015-12-23,78.19999694824219,78.9000015258789,77.94000244140625,78.04000091552734,78.04000091552734,2652800
+2015-12-24,78.02999877929688,78.3499984741211,77.58000183105469,77.83000183105469,77.83000183105469,1084700
+2015-12-28,77.66000366210938,78.19999694824219,77.37999725341797,78.19999694824219,78.19999694824219,2327400
+2015-12-29,78.5,79.76000213623047,78.44000244140625,79.44000244140625,79.44000244140625,2230200
+2015-12-30,79.30000305175781,79.88999938964844,78.97000122070312,79.13999938964844,79.13999938964844,1814700
+2015-12-31,78.98999786376953,79.41999816894531,78.36000061035156,78.4000015258789,78.4000015258789,2463000
+2016-01-04,77.13999938964844,77.20999908447266,75.63999938964844,76.70999908447266,76.70999908447266,4919200
+2016-01-05,77.06999969482422,77.97000122070312,76.66999816894531,77.05000305175781,77.05000305175781,2656800
+2016-01-06,75.72000122070312,77.33000183105469,75.62999725341797,76.29000091552734,76.29000091552734,3484400
+2016-01-07,75.12999725341797,75.5999984741211,73.47000122070312,74.30000305175781,74.30000305175781,6972200
+2016-01-08,74.77999877929688,75.26000213623047,72.9000015258789,73.2300033569336,73.2300033569336,3673800
+2016-01-11,73.73999786376953,73.83000183105469,71.86000061035156,73.18000030517578,73.18000030517578,3685100
+2016-01-12,73.97000122070312,75.27999877929688,73.05000305175781,74.45999908447266,74.45999908447266,4108100
+2016-01-13,74.98999786376953,75.70999908447266,71.80000305175781,72.3499984741211,72.3499984741211,4727500
+2016-01-14,72.41999816894531,73.62000274658203,70.87000274658203,73.06999969482422,73.06999969482422,4738200
+2016-01-15,69.87000274658203,71.05000305175781,68.18000030517578,70.86000061035156,70.86000061035156,9572100
+2016-01-19,71.86000061035156,72.19000244140625,69.9000015258789,70.80000305175781,70.80000305175781,7353700
+2016-01-20,69.12999725341797,70.83000183105469,66.94000244140625,70.33000183105469,70.33000183105469,8083600
+2016-01-21,70.36000061035156,70.63999938964844,69.13999938964844,69.51000213623047,69.51000213623047,4635600
+2016-01-22,70.44999694824219,71.63999938964844,70.30000305175781,71.55000305175781,71.55000305175781,3751800
+2016-01-25,71.2300033569336,71.4000015258789,69.80000305175781,69.91999816894531,69.91999816894531,2765100
+2016-01-26,69.95999908447266,70.0999984741211,69.22000122070312,69.87000274658203,69.87000274658203,2931200
+2016-01-27,69.2699966430664,69.8499984741211,67.02999877929688,67.43000030517578,67.43000030517578,5487300
+2016-01-28,66.87999725341797,67.5,65.2699966430664,65.69000244140625,65.69000244140625,8734000
+2016-01-29,66.48999786376953,68.0999984741211,66.12000274658203,68.05999755859375,68.05999755859375,5612300
+2016-02-01,67.58999633789062,69.08999633789062,67.06999969482422,68.44000244140625,68.44000244140625,4396400
+2016-02-02,67.6500015258789,67.75,64.16000366210938,64.5199966430664,64.5199966430664,7636900
+2016-02-03,65.41999816894531,66.5,63.2400016784668,65.33999633789062,65.33999633789062,7994500
+2016-02-04,65.68000030517578,67.37000274658203,64.83000183105469,67.19999694824219,67.19999694824219,7220400
+2016-02-05,63.11000061035156,63.27000045776367,57.75,58.5099983215332,58.5099983215332,19063800
+2016-02-08,56.869998931884766,56.9900016784668,52.599998474121094,54.04999923706055,54.04999923706055,18025400
+2016-02-09,53.61000061035156,58.58000183105469,52.790000915527344,57.33000183105469,57.33000183105469,16477700
+2016-02-10,58.5,61.59000015258789,58.380001068115234,58.7599983215332,58.7599983215332,9859700
+2016-02-11,57.189998626708984,59.849998474121094,56.58000183105469,59.2400016784668,59.2400016784668,7779000
+2016-02-12,60.0099983215332,60.529998779296875,59.099998474121094,59.68000030517578,59.68000030517578,5081600
+2016-02-16,60.68000030517578,60.97999954223633,58.459999084472656,59.720001220703125,59.720001220703125,5726200
+2016-02-17,60.380001068115234,64.41999816894531,59.88999938964844,63.4900016784668,63.4900016784668,9836700
+2016-02-18,63.47999954223633,64.18000030517578,61.58000183105469,61.70000076293945,61.70000076293945,6724000
+2016-02-19,61.75,62.36000061035156,60.65999984741211,62.13999938964844,62.13999938964844,4905600
+2016-02-22,62.13999938964844,64.33999633789062,62.13999938964844,63.97999954223633,63.97999954223633,7453300
+2016-02-23,63.720001220703125,63.779998779296875,62.439998626708984,62.900001525878906,62.900001525878906,5280400
+2016-02-24,62.0,62.97999954223633,60.33000183105469,62.52000045776367,62.52000045776367,11909400
+2016-02-25,70.5,70.83999633789062,67.13999938964844,69.41999816894531,69.41999816894531,18246100
+2016-02-26,69.68000030517578,70.01000213623047,68.27999877929688,69.72000122070312,69.72000122070312,8364200
+2016-02-29,69.12999725341797,69.16000366210938,67.6500015258789,67.75,67.75,7688100
+2016-03-01,68.12000274658203,70.05999755859375,67.5,70.0199966430664,70.0199966430664,5146600
+2016-03-02,69.68000030517578,70.55000305175781,69.5199966430664,70.43000030517578,70.43000030517578,4927600
+2016-03-03,70.05000305175781,70.94000244140625,69.5199966430664,70.80000305175781,70.80000305175781,3241800
+2016-03-04,71.18000030517578,72.18000030517578,70.62999725341797,71.05999755859375,71.05999755859375,4353000
+2016-03-07,70.5,70.86000061035156,69.0,70.48999786376953,70.48999786376953,4624900
+2016-03-08,69.79000091552734,70.9000015258789,69.16999816894531,69.81999969482422,69.81999969482422,4083700
+2016-03-09,70.08999633789062,71.12000274658203,69.91999816894531,71.04000091552734,71.04000091552734,4255600
+2016-03-10,71.44000244140625,72.31999969482422,69.79000091552734,70.69999694824219,70.69999694824219,4977700
+2016-03-11,71.16000366210938,71.9000015258789,70.87000274658203,71.62999725341797,71.62999725341797,3426800
+2016-03-14,71.30999755859375,72.48999786376953,71.16999816894531,72.22000122070312,72.22000122070312,3864100
+2016-03-15,71.77999877929688,72.3499984741211,71.08999633789062,71.69999694824219,71.69999694824219,3205300
+2016-03-16,71.2699966430664,72.91999816894531,71.11000061035156,72.7300033569336,72.7300033569336,2985800
+2016-03-17,72.52999877929688,73.18000030517578,71.5999984741211,72.72000122070312,72.72000122070312,3379700
+2016-03-18,73.0999984741211,73.54000091552734,72.19000244140625,72.6500015258789,72.6500015258789,5995900
+2016-03-21,72.5,72.66999816894531,71.69000244140625,72.25,72.25,2852100
+2016-03-22,72.16000366210938,73.27999877929688,71.69999694824219,72.8499984741211,72.8499984741211,3348100
+2016-03-23,71.69000244140625,72.58000183105469,71.48999786376953,71.77999877929688,71.77999877929688,2945900
+2016-03-24,71.54000091552734,72.44999694824219,71.05999755859375,72.44000244140625,72.44000244140625,2698800
+2016-03-28,72.38999938964844,72.68000030517578,71.41000366210938,71.94999694824219,71.94999694824219,2688100
+2016-03-29,71.54000091552734,72.69000244140625,70.70999908447266,72.30000305175781,72.30000305175781,4606100
+2016-03-30,73.0,74.66000366210938,72.95999908447266,74.30000305175781,74.30000305175781,5181100
+2016-03-31,74.05999755859375,74.38999938964844,73.37999725341797,73.83000183105469,73.83000183105469,4226900
+2016-04-01,73.37999725341797,75.94999694824219,73.11000061035156,75.7300033569336,75.7300033569336,4550600
+2016-04-04,75.8499984741211,76.44000244140625,75.41000366210938,75.69000244140625,75.69000244140625,2978100
+2016-04-05,74.87999725341797,75.51000213623047,74.36000061035156,74.58000183105469,74.58000183105469,2365400
+2016-04-06,74.76000213623047,75.68000030517578,74.47000122070312,75.58000183105469,75.58000183105469,2033300
+2016-04-07,74.91000366210938,75.45999908447266,74.68000030517578,75.31999969482422,75.31999969482422,3843700
+2016-04-08,75.72000122070312,75.94000244140625,74.30000305175781,74.8499984741211,74.8499984741211,2375700
+2016-04-11,75.47000122070312,75.5,74.12999725341797,74.16000366210938,74.16000366210938,2151800
+2016-04-12,74.52999877929688,74.54000091552734,73.44000244140625,74.2699966430664,74.2699966430664,2259700
+2016-04-13,74.7699966430664,76.19000244140625,74.44999694824219,75.94999694824219,75.94999694824219,3099900
+2016-04-14,76.0,76.58999633789062,75.66000366210938,76.1500015258789,76.1500015258789,2696200
+2016-04-15,76.25,76.54000091552734,75.87999725341797,76.30999755859375,76.30999755859375,2132900
+2016-04-18,76.23999786376953,77.29000091552734,75.86000061035156,77.2699966430664,77.2699966430664,1916100
+2016-04-19,77.58999633789062,77.58999633789062,75.52999877929688,76.19000244140625,76.19000244140625,2365200
+2016-04-20,76.19999694824219,76.63999938964844,75.79000091552734,76.13999938964844,76.13999938964844,2001600
+2016-04-21,76.66000366210938,77.81999969482422,76.5,77.1500015258789,77.1500015258789,3542500
+2016-04-22,76.2300033569336,76.87000274658203,75.3499984741211,76.4800033569336,76.4800033569336,3184500
+2016-04-25,76.18000030517578,76.83000183105469,75.87999725341797,76.51000213623047,76.51000213623047,2456200
+2016-04-26,76.80000305175781,76.80000305175781,75.80000305175781,76.20999908447266,76.20999908447266,1953700
+2016-04-27,75.66999816894531,76.19999694824219,74.80000305175781,75.69000244140625,75.69000244140625,3359300
+2016-04-28,75.37999725341797,76.63999938964844,74.95999908447266,75.37999725341797,75.37999725341797,3824800
+2016-04-29,75.01000213623047,76.05999755859375,74.4800033569336,75.80000305175781,75.80000305175781,3228000
+2016-05-02,76.30000305175781,77.43000030517578,75.70999908447266,77.25,77.25,3287400
+2016-05-03,76.4000015258789,76.68000030517578,74.37999725341797,74.9000015258789,74.9000015258789,3273100
+2016-05-04,74.30999755859375,74.62999725341797,73.54000091552734,73.98999786376953,73.98999786376953,2839900
+2016-05-05,74.11000061035156,74.58999633789062,73.63999938964844,73.80999755859375,73.80999755859375,2088600
+2016-05-06,73.5,74.31999969482422,73.16999816894531,74.25,74.25,3080100
+2016-05-09,74.25,75.31999969482422,74.19999694824219,74.62000274658203,74.62000274658203,2136600
+2016-05-10,75.12999725341797,75.9800033569336,74.94999694824219,75.91999816894531,75.91999816894531,2706300
+2016-05-11,75.98999786376953,76.91999816894531,75.77999877929688,75.79000091552734,75.79000091552734,2517500
+2016-05-12,76.44999694824219,76.79000091552734,75.19000244140625,75.88999938964844,75.88999938964844,2730400
+2016-05-13,76.0,77.33999633789062,75.94999694824219,76.37000274658203,76.37000274658203,3583200
+2016-05-16,76.66999816894531,77.69000244140625,76.0,77.30999755859375,77.30999755859375,4141800
+2016-05-17,77.45999908447266,77.55000305175781,76.56999969482422,76.7699966430664,76.7699966430664,4587700
+2016-05-18,76.7699966430664,78.48999786376953,76.63999938964844,77.87000274658203,77.87000274658203,8010200
+2016-05-19,82.26000213623047,82.4800033569336,80.1500015258789,81.08999633789062,81.08999633789062,13765000
+2016-05-20,81.5999984741211,81.81999969482422,80.72000122070312,81.0199966430664,81.0199966430664,5097900
+2016-05-23,80.79000091552734,82.0999984741211,80.70999908447266,81.7300033569336,81.7300033569336,4875800
+2016-05-24,81.97000122070312,83.41000366210938,81.83000183105469,82.75,82.75,5805600
+2016-05-25,83.0,83.94999694824219,82.33999633789062,83.56999969482422,83.56999969482422,4932700
+2016-05-26,83.81999969482422,84.4800033569336,83.25,83.3499984741211,83.3499984741211,4757200
+2016-05-27,83.12000274658203,83.80000305175781,83.01000213623047,83.7699966430664,83.7699966430664,3139700
+2016-05-31,83.55999755859375,84.05999755859375,83.16000366210938,83.70999908447266,83.70999908447266,4484500
+2016-06-01,82.06999969482422,83.8499984741211,81.91000366210938,83.44999694824219,83.44999694824219,4172400
+2016-06-02,83.20999908447266,83.37000274658203,82.44999694824219,83.23999786376953,83.23999786376953,3684300
+2016-06-03,83.0,83.01000213623047,82.12000274658203,82.55000305175781,82.55000305175781,2826900
+2016-06-06,82.86000061035156,83.4000015258789,82.5,82.83000183105469,82.83000183105469,2585500
+2016-06-07,82.9800033569336,83.33999633789062,82.76000213623047,83.13999938964844,83.13999938964844,2605400
+2016-06-08,83.12999725341797,83.55999755859375,82.94000244140625,83.3499984741211,83.3499984741211,2344600
+2016-06-09,82.80999755859375,83.29000091552734,82.6500015258789,82.7300033569336,82.7300033569336,1852100
+2016-06-10,82.0,82.58999633789062,81.55000305175781,81.83000183105469,81.83000183105469,2322100
+2016-06-13,81.25,82.98999786376953,80.80000305175781,81.48999786376953,81.48999786376953,4618100
+2016-06-14,81.12000274658203,81.72000122070312,80.7699966430664,81.08999633789062,81.08999633789062,3540300
+2016-06-15,81.83000183105469,82.61000061035156,81.75,81.98999786376953,81.98999786376953,3574400
+2016-06-16,81.19000244140625,81.83999633789062,80.20999908447266,81.63999938964844,81.63999938964844,3045000
+2016-06-17,81.52999877929688,81.52999877929688,80.16999816894531,80.5,80.5,5691300
+2016-06-20,81.4800033569336,82.29000091552734,81.12999725341797,81.22000122070312,81.22000122070312,3448300
+2016-06-21,81.56999969482422,81.87000274658203,81.2300033569336,81.62999725341797,81.62999725341797,3184200
+2016-06-22,81.55999755859375,81.80999755859375,80.47000122070312,80.62000274658203,80.62000274658203,4222600
+2016-06-23,81.16000366210938,82.31999969482422,80.79000091552734,82.27999877929688,82.27999877929688,2777100
+2016-06-24,79.41000366210938,80.51000213623047,78.33000183105469,78.45999908447266,78.45999908447266,6815700
+2016-06-27,77.45999908447266,77.69000244140625,75.51000213623047,76.06999969482422,76.06999969482422,6020700
+2016-06-28,77.55000305175781,77.91000366210938,76.5999984741211,77.55000305175781,77.55000305175781,4781100
+2016-06-29,78.25,79.6500015258789,77.9000015258789,79.0,79.0,5493600
+2016-06-30,79.3499984741211,79.95999908447266,79.08999633789062,79.41000366210938,79.41000366210938,4644300
+2016-07-01,79.58999633789062,80.8499984741211,79.33000183105469,79.83000183105469,79.83000183105469,2967300
+2016-07-05,79.0999984741211,79.23999786376953,78.26000213623047,78.66999816894531,78.66999816894531,4163400
+2016-07-06,78.4800033569336,78.7300033569336,77.7300033569336,78.5,78.5,4121200
+2016-07-07,78.5,79.0999984741211,78.38999938964844,78.76000213623047,78.76000213623047,3085900
+2016-07-08,79.43000030517578,81.0999984741211,79.30000305175781,80.88999938964844,80.88999938964844,3558900
+2016-07-11,81.05999755859375,81.83000183105469,81.05000305175781,81.66000366210938,81.66000366210938,2928600
+2016-07-12,81.94999694824219,82.44999694824219,81.22000122070312,81.93000030517578,81.93000030517578,3499400
+2016-07-13,82.37000274658203,82.4800033569336,81.27999877929688,81.33000183105469,81.33000183105469,2474600
+2016-07-14,82.0,82.0199966430664,81.44000244140625,81.55999755859375,81.55999755859375,1791700
+2016-07-15,81.86000061035156,81.91000366210938,81.04000091552734,81.4000015258789,81.4000015258789,2253800
+2016-07-18,81.51000213623047,82.06999969482422,81.1500015258789,81.62999725341797,81.62999725341797,2177300
+2016-07-19,81.69999694824219,81.79000091552734,81.1500015258789,81.37000274658203,81.37000274658203,2164300
+2016-07-20,82.05000305175781,82.7300033569336,81.41999816894531,82.13999938964844,82.13999938964844,4267800
+2016-07-21,82.44999694824219,83.08999633789062,81.43000030517578,81.69999694824219,81.69999694824219,3195800
+2016-07-22,81.98999786376953,82.66999816894531,81.2300033569336,82.55000305175781,82.55000305175781,2578700
+2016-07-25,82.58000183105469,82.68000030517578,81.91999816894531,82.19000244140625,82.19000244140625,2633100
+2016-07-26,82.0,82.19000244140625,81.43000030517578,81.76000213623047,81.76000213623047,3010000
+2016-07-27,81.91999816894531,82.12000274658203,81.05000305175781,81.5,81.5,3570100
+2016-07-28,81.91999816894531,82.72000122070312,81.69999694824219,82.33000183105469,82.33000183105469,2448200
+2016-07-29,82.25,82.41000366210938,80.87999725341797,81.80000305175781,81.80000305175781,2996300
+2016-08-01,81.77999877929688,81.80000305175781,80.55000305175781,81.0199966430664,81.0199966430664,4171900
+2016-08-02,80.80999755859375,80.8499984741211,79.5999984741211,80.5,80.5,4267700
+2016-08-03,80.52999877929688,80.73999786376953,79.83999633789062,80.41000366210938,80.41000366210938,2657500
+2016-08-04,80.54000091552734,81.12000274658203,80.31999969482422,80.55999755859375,80.55999755859375,2467400
+2016-08-05,80.87000274658203,81.33000183105469,80.66000366210938,81.33000183105469,81.33000183105469,3033500
+2016-08-08,81.37999725341797,81.5199966430664,81.04000091552734,81.16999816894531,81.16999816894531,2682600
+2016-08-09,81.11000061035156,81.62999725341797,81.0,81.18000030517578,81.18000030517578,2785300
+2016-08-10,81.30000305175781,81.45999908447266,79.94000244140625,80.23999786376953,80.23999786376953,3376200
+2016-08-11,80.41999816894531,81.63999938964844,80.19999694824219,81.4800033569336,81.4800033569336,3448600
+2016-08-12,81.30999755859375,81.79000091552734,80.58999633789062,81.62999725341797,81.62999725341797,3275100
+2016-08-15,79.3499984741211,79.75,78.20999908447266,78.91999816894531,78.91999816894531,10886100
+2016-08-16,79.0,79.0,77.91999816894531,77.95999908447266,77.95999908447266,4797700
+2016-08-17,77.41999816894531,77.44999694824219,75.87000274658203,76.31999969482422,76.31999969482422,8141600
+2016-08-18,76.37000274658203,77.16000366210938,76.16999816894531,76.91000366210938,76.91000366210938,6200200
+2016-08-19,76.72000122070312,77.56999969482422,76.51000213623047,77.4800033569336,77.4800033569336,3289300
+2016-08-22,77.4800033569336,77.6500015258789,76.95999908447266,77.25,77.25,4059000
+2016-08-23,77.81999969482422,78.27999877929688,77.68000030517578,78.0199966430664,78.0199966430664,4328600
+2016-08-24,78.0,78.69000244140625,77.58000183105469,77.81999969482422,77.81999969482422,3661700
+2016-08-25,78.13999938964844,80.23999786376953,78.11000061035156,80.16000366210938,80.16000366210938,7495900
+2016-08-26,80.38999938964844,80.69999694824219,79.45999908447266,80.02999877929688,80.02999877929688,4271500
+2016-08-29,80.20999908447266,80.23999786376953,79.72000122070312,79.91999816894531,79.91999816894531,4582800
+2016-08-30,80.0,80.22000122070312,79.3499984741211,79.83000183105469,79.83000183105469,3352700
+2016-08-31,80.01000213623047,80.0999984741211,78.94000244140625,79.41999816894531,79.41999816894531,10307100
+2016-09-01,75.44999694824219,76.55000305175781,74.05999755859375,75.91000366210938,75.91000366210938,27418500
+2016-09-02,76.0,76.47000122070312,74.6500015258789,75.0999984741211,75.0999984741211,8153000
+2016-09-06,74.93000030517578,75.62000274658203,74.55000305175781,75.41999816894531,75.41999816894531,5146000
+2016-09-07,75.06999969482422,75.61000061035156,74.58000183105469,75.01000213623047,75.01000213623047,5566800
+2016-09-08,75.0,75.0199966430664,74.37000274658203,74.87999725341797,74.87999725341797,5122200
+2016-09-09,74.5199966430664,75.69000244140625,74.19999694824219,74.19999694824219,74.19999694824219,6915100
+2016-09-12,73.77999877929688,74.70999908447266,73.5,74.36000061035156,74.36000061035156,5197800
+2016-09-13,73.6500015258789,74.0,72.6500015258789,73.05999755859375,73.05999755859375,6780300
+2016-09-14,73.05999755859375,74.51000213623047,73.0,73.81999969482422,73.81999969482422,5828700
+2016-09-15,73.5199966430664,74.30000305175781,73.36000061035156,73.98999786376953,73.98999786376953,4288800
+2016-09-16,73.76000213623047,73.9800033569336,73.2300033569336,73.29000091552734,73.29000091552734,7317400
+2016-09-19,73.72000122070312,73.77999877929688,72.5999984741211,73.0,73.0,3881800
+2016-09-20,73.54000091552734,73.79000091552734,72.66000366210938,72.91000366210938,72.91000366210938,4833500
+2016-09-21,73.22000122070312,74.26000213623047,72.11000061035156,74.18000030517578,74.18000030517578,6315800
+2016-09-22,75.0,75.22000122070312,74.30999755859375,74.58999633789062,74.58999633789062,5155700
+2016-09-23,73.08999633789062,73.19999694824219,70.0999984741211,70.38999938964844,70.38999938964844,23179200
+2016-09-26,70.5,71.20999908447266,69.87999725341797,70.19000244140625,70.19000244140625,11726700
+2016-09-27,69.97000122070312,70.6500015258789,69.80999755859375,70.05000305175781,70.05000305175781,8179500
+2016-09-28,70.38999938964844,71.7300033569336,70.1500015258789,71.62000274658203,71.62000274658203,7467300
+2016-09-29,71.5999984741211,72.12000274658203,71.1500015258789,71.19999694824219,71.19999694824219,5323400
+2016-09-30,71.30000305175781,71.79000091552734,71.25,71.33000183105469,71.33000183105469,5817000
+2016-10-03,71.1500015258789,71.5,70.02999877929688,70.5199966430664,70.5199966430664,4679900
+2016-10-04,70.58999633789062,72.94999694824219,70.22000122070312,72.62999725341797,72.62999725341797,11238200
+2016-10-05,68.20999908447266,69.5999984741211,66.7699966430664,68.41999816894531,68.41999816894531,48274000
+2016-10-06,71.13999938964844,72.0,70.51000213623047,71.26000213623047,71.26000213623047,18527100
+2016-10-07,71.25,71.43000030517578,70.20999908447266,70.91000366210938,70.91000366210938,6707400
+2016-10-10,73.58000183105469,75.7300033569336,73.58000183105469,75.0999984741211,75.0999984741211,22522700
+2016-10-11,73.9000015258789,73.91999816894531,71.55000305175781,72.41999816894531,72.41999816894531,16425400
+2016-10-12,72.26000213623047,72.66999816894531,71.83999633789062,72.2300033569336,72.2300033569336,6301800
+2016-10-13,71.37999725341797,71.37999725341797,70.5,70.62999725341797,70.62999725341797,6686800
+2016-10-14,70.9800033569336,76.16000366210938,69.62000274658203,74.2699966430664,74.2699966430664,25005600
+2016-10-17,74.0999984741211,74.73999786376953,72.73999786376953,72.83000183105469,72.83000183105469,8777200
+2016-10-18,74.0,74.16999816894531,72.5999984741211,72.7699966430664,72.7699966430664,5248400
+2016-10-19,72.61000061035156,75.5,72.44000244140625,72.81999969482422,72.81999969482422,3668800
+2016-10-20,72.97000122070312,72.97000122070312,72.25,72.58999633789062,72.58999633789062,5054500
+2016-10-21,72.33999633789062,74.2699966430664,72.2300033569336,74.0,74.0,6789700
+2016-10-24,74.43000030517578,75.33999633789062,74.27999877929688,75.05999755859375,75.05999755859375,6329300
+2016-10-25,75.05999755859375,75.26000213623047,74.56999969482422,75.05999755859375,75.05999755859375,4447200
+2016-10-26,74.6500015258789,76.16000366210938,74.33000183105469,74.94999694824219,74.94999694824219,5748200
+2016-10-27,75.48999786376953,76.16000366210938,74.62000274658203,74.73999786376953,74.73999786376953,4019400
+2016-10-28,74.98999786376953,75.5,74.81999969482422,75.12999725341797,75.12999725341797,4827800
+2016-10-31,75.31999969482422,76.0,74.87000274658203,75.16000366210938,75.16000366210938,4113500
+2016-11-01,75.98999786376953,77.08999633789062,75.23999786376953,75.44999694824219,75.44999694824219,7141700
+2016-11-02,75.1500015258789,75.6500015258789,74.91999816894531,75.0,75.0,4084800
+2016-11-03,75.04000091552734,75.4000015258789,73.7300033569336,74.13999938964844,74.13999938964844,3883200
+2016-11-04,74.13999938964844,75.18000030517578,73.86000061035156,74.37000274658203,74.37000274658203,4280800
+2016-11-07,75.63999938964844,77.0,75.41000366210938,76.30000305175781,76.30000305175781,5977500
+2016-11-08,76.36000061035156,77.04000091552734,76.0,76.55000305175781,76.55000305175781,4031100
+2016-11-09,75.2300033569336,76.55000305175781,74.91000366210938,75.9000015258789,75.9000015258789,6880900
+2016-11-10,76.22000122070312,76.7300033569336,72.2699966430664,73.62999725341797,73.62999725341797,10200200
+2016-11-11,73.80000305175781,75.06999969482422,73.80000305175781,74.58999633789062,74.58999633789062,8881800
+2016-11-14,74.91000366210938,75.04000091552734,72.54000091552734,72.76000213623047,72.76000213623047,7241700
+2016-11-15,74.48999786376953,74.7300033569336,73.30999755859375,74.0199966430664,74.0199966430664,6216400
+2016-11-16,74.20999908447266,74.61000061035156,73.13999938964844,73.30999755859375,73.30999755859375,10638700
+2016-11-17,73.70999908447266,75.41000366210938,73.31999969482422,75.19000244140625,75.19000244140625,12539100
+2016-11-18,79.56999969482422,80.37000274658203,77.26000213623047,77.7699966430664,77.7699966430664,19903000
+2016-11-21,78.05999755859375,78.30999755859375,75.80000305175781,76.1500015258789,76.1500015258789,8549800
+2016-11-22,75.73999786376953,76.66000366210938,75.0999984741211,75.56999969482422,75.56999969482422,7873800
+2016-11-23,75.08999633789062,75.19999694824219,73.54000091552734,73.94999694824219,73.94999694824219,8233800
+2016-11-25,73.95999908447266,74.16999816894531,73.5,73.7300033569336,73.7300033569336,2346100
+2016-11-28,73.55000305175781,73.93000030517578,72.79000091552734,72.93000030517578,72.93000030517578,6436900
+2016-11-29,72.76000213623047,73.31999969482422,72.41000366210938,72.93000030517578,72.93000030517578,7435000
+2016-11-30,73.20999908447266,73.30000305175781,72.0,72.0,72.0,6261900
+2016-12-01,72.13999938964844,72.22000122070312,68.20999908447266,68.45999908447266,68.45999908447266,10907300
+2016-12-02,66.58999633789062,69.45999908447266,66.43000030517578,68.41000366210938,68.41000366210938,15967600
+2016-12-05,69.08999633789062,71.47000122070312,69.02999877929688,70.80000305175781,70.80000305175781,10209600
+2016-12-06,70.79000091552734,71.3499984741211,69.98999786376953,70.62000274658203,70.62000274658203,4234100
+2016-12-07,70.7300033569336,72.0,70.2699966430664,71.77999877929688,71.77999877929688,4919700
+2016-12-08,71.44000244140625,72.2699966430664,71.0,71.86000061035156,71.86000061035156,5426600
+2016-12-09,72.0,72.22000122070312,70.61000061035156,71.16999816894531,71.16999816894531,5126800
+2016-12-12,70.81999969482422,70.8499984741211,69.58000183105469,70.37999725341797,70.37999725341797,6100900
+2016-12-13,70.44000244140625,72.12999725341797,70.3499984741211,71.61000061035156,71.61000061035156,5895400
+2016-12-14,71.70999908447266,71.87000274658203,71.12999725341797,71.33000183105469,71.33000183105469,5071600
+2016-12-15,71.19999694824219,71.94999694824219,70.1500015258789,70.2300033569336,70.2300033569336,4740200
+2016-12-16,70.4800033569336,70.63999938964844,69.62000274658203,69.86000061035156,69.86000061035156,7224800
+2016-12-19,70.0,70.06999969482422,69.12999725341797,69.51000213623047,69.51000213623047,4526000
+2016-12-20,69.95999908447266,70.05999755859375,69.12999725341797,69.86000061035156,69.86000061035156,5262100
+2016-12-21,69.95999908447266,70.3499984741211,69.30999755859375,70.11000061035156,70.11000061035156,3515800
+2016-12-22,69.77999877929688,70.05999755859375,69.22000122070312,69.9000015258789,69.9000015258789,3468600
+2016-12-23,69.69000244140625,70.01000213623047,69.30999755859375,69.87000274658203,69.87000274658203,2274000
+2016-12-27,69.83999633789062,70.43000030517578,69.63999938964844,69.8499984741211,69.8499984741211,2939700
+2016-12-28,69.8499984741211,70.05999755859375,68.8499984741211,69.08999633789062,69.08999633789062,4313700
+2016-12-29,68.8499984741211,69.81999969482422,68.7699966430664,69.1500015258789,69.1500015258789,3229100
+2016-12-30,69.36000061035156,69.37999725341797,68.2300033569336,68.45999908447266,68.45999908447266,4523300
+2017-01-03,69.29000091552734,70.86000061035156,69.0,70.54000091552734,70.54000091552734,8112200
+2017-01-04,71.08000183105469,73.06999969482422,70.76000213623047,72.80000305175781,72.80000305175781,9289500
+2017-01-05,72.80999755859375,73.66000366210938,72.52999877929688,72.79000091552734,72.79000091552734,4695600
+2017-01-06,72.88999938964844,74.12999725341797,72.55000305175781,73.80000305175781,73.80000305175781,4466100
+2017-01-09,74.05000305175781,74.44000244140625,73.51000213623047,73.95999908447266,73.95999908447266,3933100
+2017-01-10,74.12000274658203,74.30000305175781,73.44000244140625,73.9800033569336,73.9800033569336,3994800
+2017-01-11,74.2699966430664,76.08000183105469,74.05999755859375,75.7699966430664,75.7699966430664,7591300
+2017-01-12,75.16999816894531,75.75,74.0,75.20999908447266,75.20999908447266,4681700
+2017-01-13,74.83999633789062,75.77999877929688,74.69999694824219,75.63999938964844,75.63999938964844,3690000
+2017-01-17,75.30000305175781,75.30000305175781,74.37000274658203,75.0199966430664,75.0199966430664,3152500
+2017-01-18,75.58999633789062,76.22000122070312,75.08000183105469,75.77999877929688,75.77999877929688,3969500
+2017-01-19,75.72000122070312,76.16999816894531,75.33999633789062,75.56999969482422,75.56999969482422,3274300
+2017-01-20,75.76000213623047,76.12000274658203,75.43000030517578,76.02999877929688,76.02999877929688,4593600
+2017-01-23,75.69999694824219,76.95999908447266,75.69999694824219,76.16000366210938,76.16000366210938,3770900
+2017-01-24,76.31999969482422,77.45999908447266,75.94999694824219,77.11000061035156,77.11000061035156,3730300
+2017-01-25,77.52999877929688,78.58999633789062,77.25,78.47000122070312,78.47000122070312,5690400
+2017-01-26,79.0,79.08000183105469,77.27999877929688,77.94999694824219,77.94999694824219,4121000
+2017-01-27,78.19000244140625,78.56999969482422,77.91999816894531,78.20999908447266,78.20999908447266,2219300
+2017-01-30,77.80000305175781,78.77999877929688,77.0999984741211,78.70999908447266,78.70999908447266,4964000
+2017-01-31,78.44999694824219,80.0,78.16999816894531,79.0999984741211,79.0999984741211,7835200
+2017-02-01,78.91000366210938,79.30000305175781,77.44999694824219,78.58000183105469,78.58000183105469,6199700
+2017-02-02,78.33000183105469,80.26000213623047,77.88999938964844,80.12999725341797,80.12999725341797,7676100
+2017-02-03,80.38999938964844,80.70999908447266,79.80999755859375,80.20999908447266,80.20999908447266,4975400
+2017-02-06,80.0199966430664,80.12000274658203,79.3499984741211,79.75,79.75,2664200
+2017-02-07,80.27999877929688,80.52999877929688,79.54000091552734,80.20999908447266,80.20999908447266,3628200
+2017-02-08,80.0,80.83000183105469,79.62999725341797,80.69999694824219,80.69999694824219,2568000
+2017-02-09,80.69999694824219,81.9800033569336,80.48999786376953,81.02999877929688,81.02999877929688,5147500
+2017-02-10,81.41000366210938,82.0,80.54000091552734,80.63999938964844,80.63999938964844,3061900
+2017-02-13,81.18000030517578,81.30000305175781,80.45999908447266,80.91000366210938,80.91000366210938,4327500
+2017-02-14,80.94999694824219,81.30000305175781,80.55999755859375,80.91999816894531,80.91999816894531,4809500
+2017-02-15,81.2300033569336,82.83000183105469,80.88999938964844,81.66999816894531,81.66999816894531,5271900
+2017-02-16,81.5199966430664,81.72000122070312,80.5,80.81999969482422,80.81999969482422,5234700
+2017-02-17,80.56999969482422,81.47000122070312,80.25,81.47000122070312,81.47000122070312,3674100
+2017-02-21,81.68000030517578,82.41999816894531,81.29000091552734,82.18000030517578,82.18000030517578,4325000
+2017-02-22,82.0,82.38999938964844,81.70999908447266,82.08000183105469,82.08000183105469,2741400
+2017-02-23,82.33000183105469,83.12999725341797,81.83000183105469,82.06999969482422,82.06999969482422,5595200
+2017-02-24,81.41000366210938,81.81999969482422,80.97000122070312,81.77999877929688,81.77999877929688,4434200
+2017-02-27,81.62999725341797,81.91999816894531,80.9000015258789,81.54000091552734,81.54000091552734,3289300
+2017-02-28,81.5,81.83000183105469,80.69000244140625,81.3499984741211,81.3499984741211,10533000
+2017-03-01,82.87000274658203,84.4000015258789,82.11000061035156,83.80999755859375,83.80999755859375,14319200
+2017-03-02,83.55999755859375,83.69999694824219,82.3499984741211,82.66999816894531,82.66999816894531,5884800
+2017-03-03,82.0,82.58999633789062,81.6500015258789,82.22000122070312,82.22000122070312,6217200
+2017-03-06,81.76000213623047,82.72000122070312,81.62000274658203,82.5,82.5,5328500
+2017-03-07,83.36000061035156,84.38999938964844,82.80999755859375,82.97000122070312,82.97000122070312,5431800
+2017-03-08,82.95999908447266,83.83999633789062,82.94000244140625,83.4800033569336,83.4800033569336,3732400
+2017-03-09,83.19000244140625,83.58000183105469,82.80999755859375,83.27999877929688,83.27999877929688,3646900
+2017-03-10,83.55999755859375,83.94999694824219,83.23999786376953,83.51000213623047,83.51000213623047,3930000
+2017-03-13,83.47000122070312,83.73999786376953,83.08000183105469,83.61000061035156,83.61000061035156,3463700
+2017-03-14,83.41999816894531,83.62000274658203,82.7300033569336,83.51000213623047,83.51000213623047,2933500
+2017-03-15,83.55999755859375,83.7699966430664,83.0,83.4800033569336,83.4800033569336,3074100
+2017-03-16,83.94999694824219,84.0,83.2699966430664,83.5199966430664,83.5199966430664,3762100
+2017-03-17,83.94000244140625,83.9800033569336,83.0199966430664,83.02999877929688,83.02999877929688,7828200
+2017-03-20,83.02999877929688,83.62999725341797,82.80999755859375,82.9000015258789,82.9000015258789,3428700
+2017-03-21,83.0,83.18000030517578,81.37000274658203,81.55000305175781,81.55000305175781,4206200
+2017-03-22,81.69000244140625,81.97000122070312,81.13999938964844,81.87999725341797,81.87999725341797,3057000
+2017-03-23,82.0,82.4000015258789,81.45999908447266,81.5199966430664,81.5199966430664,3056700
+2017-03-24,81.87999725341797,82.25,81.29000091552734,81.61000061035156,81.61000061035156,3701800
+2017-03-27,81.0,81.79000091552734,80.5,81.61000061035156,81.61000061035156,3403000
+2017-03-28,81.44000244140625,82.3499984741211,81.30000305175781,82.13999938964844,82.13999938964844,3216000
+2017-03-29,82.04000091552734,82.44000244140625,81.66000366210938,82.37999725341797,82.37999725341797,2874000
+2017-03-30,82.25,82.58999633789062,82.0199966430664,82.55999755859375,82.55999755859375,3483000
+2017-03-31,82.2699966430664,82.93000030517578,82.19000244140625,82.48999786376953,82.48999786376953,3174000
+2017-04-03,82.61000061035156,82.9800033569336,81.55000305175781,82.30999755859375,82.30999755859375,4224200
+2017-04-04,82.73999786376953,83.12999725341797,82.52999877929688,82.97000122070312,82.97000122070312,4441500
+2017-04-05,83.19000244140625,86.41999816894531,83.01000213623047,85.33999633789062,85.33999633789062,13289300
+2017-04-06,85.41999816894531,85.44999694824219,84.37000274658203,85.0,85.0,5014400
+2017-04-07,84.69999694824219,84.8499984741211,83.81999969482422,84.37999725341797,84.37999725341797,4876400
+2017-04-10,84.12999725341797,84.61000061035156,83.86000061035156,84.23999786376953,84.23999786376953,3401300
+2017-04-11,84.06999969482422,84.2699966430664,83.30000305175781,83.86000061035156,83.86000061035156,2536200
+2017-04-12,83.83000183105469,84.08000183105469,83.19999694824219,83.37000274658203,83.37000274658203,3098400
+2017-04-13,83.19999694824219,84.05999755859375,83.12999725341797,83.12999725341797,83.12999725341797,2594700
+2017-04-17,83.25,84.2300033569336,83.0,84.19999694824219,84.19999694824219,2960800
+2017-04-18,84.0,84.4000015258789,83.52999877929688,83.70999908447266,83.70999908447266,2498200
+2017-04-19,84.08000183105469,84.20999908447266,83.3499984741211,83.5,83.5,2840600
+2017-04-20,83.94999694824219,84.36000061035156,83.45999908447266,84.05000305175781,84.05000305175781,4012300
+2017-04-21,84.01000213623047,84.4000015258789,83.6500015258789,83.79000091552734,83.79000091552734,2946100
+2017-04-24,84.51000213623047,84.6500015258789,83.75,84.16999816894531,84.16999816894531,3193800
+2017-04-25,84.56999969482422,85.12999725341797,84.3499984741211,84.75,84.75,3016500
+2017-04-26,84.75,85.12000274658203,84.38999938964844,84.94999694824219,84.94999694824219,2165000
+2017-04-27,85.37999725341797,86.31999969482422,85.29000091552734,85.8499984741211,85.8499984741211,2944500
+2017-04-28,85.77999877929688,86.22000122070312,85.27999877929688,86.12000274658203,86.12000274658203,2919200
+2017-05-01,86.25,86.87999725341797,86.25,86.66000366210938,86.66000366210938,3290000
+2017-05-02,86.79000091552734,87.19999694824219,86.11000061035156,87.08999633789062,87.08999633789062,3503200
+2017-05-03,86.97000122070312,87.05999755859375,86.19000244140625,86.55000305175781,86.55000305175781,2786700
+2017-05-04,86.75,87.12999725341797,86.29000091552734,86.5199966430664,86.5199966430664,2140100
+2017-05-05,86.44000244140625,86.9800033569336,86.22000122070312,86.97000122070312,86.97000122070312,2595800
+2017-05-08,86.93000030517578,87.16999816894531,86.62000274658203,86.86000061035156,86.86000061035156,2168400
+2017-05-09,87.02999877929688,87.62000274658203,86.9000015258789,87.12999725341797,87.12999725341797,2887000
+2017-05-10,87.37999725341797,87.62000274658203,86.9000015258789,87.30999755859375,87.30999755859375,2920700
+2017-05-11,87.37999725341797,87.94999694824219,86.56999969482422,87.70999908447266,87.70999908447266,2731600
+2017-05-12,87.97000122070312,89.27999877929688,87.56999969482422,89.04000091552734,89.04000091552734,5586600
+2017-05-15,89.2699966430664,89.94000244140625,89.05000305175781,89.80000305175781,89.80000305175781,4053900
+2017-05-16,90.01000213623047,90.27999877929688,89.41000366210938,89.75,89.75,6422300
+2017-05-17,89.75,89.75,87.56999969482422,87.83999633789062,87.83999633789062,5619200
+2017-05-18,87.87999725341797,88.4000015258789,87.16999816894531,87.75,87.75,10180000
+2017-05-19,90.94999694824219,91.0,86.44000244140625,87.4000015258789,87.4000015258789,15733500
+2017-05-22,87.54000091552734,89.05000305175781,86.87000274658203,88.94000244140625,88.94000244140625,6058400
+2017-05-23,88.7300033569336,89.25,88.16000366210938,88.48999786376953,88.48999786376953,4344600
+2017-05-24,88.43000030517578,89.72000122070312,88.33000183105469,89.5999984741211,89.5999984741211,4577200
+2017-05-25,89.97000122070312,91.80999755859375,89.91000366210938,91.2699966430664,91.2699966430664,7407100
+2017-05-26,90.93000030517578,91.0999984741211,90.45999908447266,90.83000183105469,90.83000183105469,5284500
+2017-05-30,90.5,91.06999969482422,90.47000122070312,90.86000061035156,90.86000061035156,4626500
+2017-05-31,90.69000244140625,90.97000122070312,89.4800033569336,89.63999938964844,89.63999938964844,6030100
+2017-06-01,90.0,90.63999938964844,89.31999969482422,90.05000305175781,90.05000305175781,4890600
+2017-06-02,90.23999786376953,91.08999633789062,89.83000183105469,90.86000061035156,90.86000061035156,4969200
+2017-06-05,91.0,91.87999725341797,90.75,91.37999725341797,91.37999725341797,5537300
+2017-06-06,91.0,91.94999694824219,90.80000305175781,91.0999984741211,91.0999984741211,4296700
+2017-06-07,91.44999694824219,91.98999786376953,90.62000274658203,91.38999938964844,91.38999938964844,3484000
+2017-06-08,91.38999938964844,91.62000274658203,90.58999633789062,91.25,91.25,3804900
+2017-06-09,91.08999633789062,91.22000122070312,85.2300033569336,87.2699966430664,87.2699966430664,11672200
+2017-06-12,86.12000274658203,86.83999633789062,83.55000305175781,86.18000030517578,86.18000030517578,9281600
+2017-06-13,87.83000183105469,88.30999755859375,86.80000305175781,87.2699966430664,87.2699966430664,5308000
+2017-06-14,87.69000244140625,88.08999633789062,86.05999755859375,87.16999816894531,87.16999816894531,3554800
+2017-06-15,85.98999786376953,86.37999725341797,84.9000015258789,86.2699966430664,86.2699966430664,6661600
+2017-06-16,86.08000183105469,86.9800033569336,85.86000061035156,86.0,86.0,8005000
+2017-06-19,86.69000244140625,87.70999908447266,86.62000274658203,87.54000091552734,87.54000091552734,4835500
+2017-06-20,87.62999725341797,87.79000091552734,86.79000091552734,86.91999816894531,86.91999816894531,3095500
+2017-06-21,87.5,87.80000305175781,86.43000030517578,87.55999755859375,87.55999755859375,3794700
+2017-06-22,87.87000274658203,89.0,87.23999786376953,88.47000122070312,88.47000122070312,4413000
+2017-06-23,88.29000091552734,88.86000061035156,87.51000213623047,88.62000274658203,88.62000274658203,4890900
+2017-06-26,88.80000305175781,89.80000305175781,87.69999694824219,88.11000061035156,88.11000061035156,4866500
+2017-06-27,88.0,89.27999877929688,87.11000061035156,87.68000030517578,87.68000030517578,5370800
+2017-06-28,88.27999877929688,88.47000122070312,86.69000244140625,88.08999633789062,88.08999633789062,4257800
+2017-06-29,87.6500015258789,87.66999816894531,85.83000183105469,86.80000305175781,86.80000305175781,5215600
+2017-06-30,86.80000305175781,87.25,86.30000305175781,86.5999984741211,86.5999984741211,3943500
+2017-07-03,87.01000213623047,87.0999984741211,85.12000274658203,86.0999984741211,86.0999984741211,2741300
+2017-07-05,86.27999877929688,87.51000213623047,86.0999984741211,87.5,87.5,4719800
+2017-07-06,86.62000274658203,87.47000122070312,86.33999633789062,86.8499984741211,86.8499984741211,3275000
+2017-07-07,87.19999694824219,88.44999694824219,87.19000244140625,87.91999816894531,87.91999816894531,2454300
+2017-07-10,87.86000061035156,88.63999938964844,87.47000122070312,88.5,88.5,2332100
+2017-07-11,88.26000213623047,88.6500015258789,87.66999816894531,88.3499984741211,88.3499984741211,2414700
+2017-07-12,89.22000122070312,90.41000366210938,88.8499984741211,90.4000015258789,90.4000015258789,4273500
+2017-07-13,90.55999755859375,90.7699966430664,89.5,89.56999969482422,89.56999969482422,3211100
+2017-07-14,89.79000091552734,90.16999816894531,89.54000091552734,90.0,90.0,1978000
+2017-07-17,89.9800033569336,90.26000213623047,89.2699966430664,89.29000091552734,89.29000091552734,2485700
+2017-07-18,89.0,89.4000015258789,88.62000274658203,89.2699966430664,89.2699966430664,3813100
+2017-07-19,89.3499984741211,90.12999725341797,88.80000305175781,89.55999755859375,89.55999755859375,4463000
+2017-07-20,89.70999908447266,90.62999725341797,89.41999816894531,90.54000091552734,90.54000091552734,3481000
+2017-07-21,90.33999633789062,90.62999725341797,89.54000091552734,89.69000244140625,89.69000244140625,2928700
+2017-07-24,89.6500015258789,89.80999755859375,88.95999908447266,89.66999816894531,89.66999816894531,2393500
+2017-07-25,89.7300033569336,90.81999969482422,89.23999786376953,90.62999725341797,90.62999725341797,3346000
+2017-07-26,90.62999725341797,91.19999694824219,90.1500015258789,91.06999969482422,91.06999969482422,3638100
+2017-07-27,91.25,92.12999725341797,89.08999633789062,90.51000213623047,90.51000213623047,3572100
+2017-07-28,90.0,91.12000274658203,89.69999694824219,90.62000274658203,90.62000274658203,2108800
+2017-07-31,90.80999755859375,91.05000305175781,89.87000274658203,90.80000305175781,90.80000305175781,3002900
+2017-08-01,91.37000274658203,91.77999877929688,90.88999938964844,91.22000122070312,91.22000122070312,3157500
+2017-08-02,91.3499984741211,91.3499984741211,88.98999786376953,89.88999938964844,89.88999938964844,3636900
+2017-08-03,90.0,90.43000030517578,89.41999816894531,90.3499984741211,90.3499984741211,2351400
+2017-08-04,90.61000061035156,90.87000274658203,90.25,90.44999694824219,90.44999694824219,1987600
+2017-08-07,90.55000305175781,90.69999694824219,90.12000274658203,90.5,90.5,1903300
+2017-08-08,90.18000030517578,90.88999938964844,89.54000091552734,90.26000213623047,90.26000213623047,2366700
+2017-08-09,89.63999938964844,90.47000122070312,89.62000274658203,90.12000274658203,90.12000274658203,3055400
+2017-08-10,89.66999816894531,89.91999816894531,87.55000305175781,87.62999725341797,87.62999725341797,3961500
+2017-08-11,87.55000305175781,88.66000366210938,87.26000213623047,88.29000091552734,88.29000091552734,2881500
+2017-08-14,89.29000091552734,90.6500015258789,89.0999984741211,90.25,90.25,4906900
+2017-08-15,90.3499984741211,91.11000061035156,90.08999633789062,90.69999694824219,90.69999694824219,2531700
+2017-08-16,91.05000305175781,92.4000015258789,90.81999969482422,92.23999786376953,92.23999786376953,4273700
+2017-08-17,92.0,92.48999786376953,90.75,90.87999725341797,90.87999725341797,3630500
+2017-08-18,90.81999969482422,91.3499984741211,90.27999877929688,90.76000213623047,90.76000213623047,3046800
+2017-08-21,90.94999694824219,91.80000305175781,90.56999969482422,91.76000213623047,91.76000213623047,3512500
+2017-08-22,92.43000030517578,93.44000244140625,92.05000305175781,92.94999694824219,92.94999694824219,11254400
+2017-08-23,92.13999938964844,94.62999725341797,91.30000305175781,93.06999969482422,93.06999969482422,12034900
+2017-08-24,93.69999694824219,94.30999755859375,93.3499984741211,94.1500015258789,94.1500015258789,5494400
+2017-08-25,94.1500015258789,95.2300033569336,93.87000274658203,94.0999984741211,94.0999984741211,5311000
+2017-08-28,94.08000183105469,94.19000244140625,92.8499984741211,93.66000366210938,93.66000366210938,5536100
+2017-08-29,92.75,94.12000274658203,92.5,93.83000183105469,93.83000183105469,3242800
+2017-08-30,93.83000183105469,95.18000030517578,93.58999633789062,94.86000061035156,94.86000061035156,3808100
+2017-08-31,94.94000244140625,95.66000366210938,94.3499984741211,95.48999786376953,95.48999786376953,5098200
+2017-09-01,95.75,96.16999816894531,95.19000244140625,96.01000213623047,96.01000213623047,3679600
+2017-09-05,95.36000061035156,96.48999786376953,95.12999725341797,96.18000030517578,96.18000030517578,4069500
+2017-09-06,96.16000366210938,96.31999969482422,95.25,95.81999969482422,95.81999969482422,4105200
+2017-09-07,96.08999633789062,97.5199966430664,95.87999725341797,96.7300033569336,96.7300033569336,4917300
+2017-09-08,96.62000274658203,97.19000244140625,96.37999725341797,96.43000030517578,96.43000030517578,3316400
+2017-09-11,96.94999694824219,98.22000122070312,96.94999694824219,97.70999908447266,97.70999908447266,4471500
+2017-09-12,97.58999633789062,97.62000274658203,96.1500015258789,96.8499984741211,96.8499984741211,4743200
+2017-09-13,96.88999938964844,96.9000015258789,95.36000061035156,95.61000061035156,95.61000061035156,5610300
+2017-09-14,95.37999725341797,95.73999786376953,94.51000213623047,95.30000305175781,95.30000305175781,5054600
+2017-09-15,95.51000213623047,95.62000274658203,94.16999816894531,94.62999725341797,94.62999725341797,6081700
+2017-09-18,94.94000244140625,96.18000030517578,94.73999786376953,95.73999786376953,95.73999786376953,5990700
+2017-09-19,95.97000122070312,96.20999908447266,95.16000366210938,95.3499984741211,95.3499984741211,3521000
+2017-09-20,95.08000183105469,95.36000061035156,94.05000305175781,95.20999908447266,95.20999908447266,3362600
+2017-09-21,94.81999969482422,95.0999984741211,94.16999816894531,94.86000061035156,94.86000061035156,2896100
+2017-09-22,94.79000091552734,95.3499984741211,94.55999755859375,94.94000244140625,94.94000244140625,2254400
+2017-09-25,94.87000274658203,94.88999938964844,92.11000061035156,92.47000122070312,92.47000122070312,5821100
+2017-09-26,92.94999694824219,93.66999816894531,92.12000274658203,92.33999633789062,92.33999633789062,4558200
+2017-09-27,92.91000366210938,93.66000366210938,92.62000274658203,93.20999908447266,93.20999908447266,2945100
+2017-09-28,93.20999908447266,93.25,92.43000030517578,92.5999984741211,92.5999984741211,3017600
+2017-09-29,92.7699966430664,93.47000122070312,92.62000274658203,93.41999816894531,93.41999816894531,4629700
+2017-10-02,93.72000122070312,94.83999633789062,93.44999694824219,93.94000244140625,93.94000244140625,2755900
+2017-10-03,94.16999816894531,95.44999694824219,93.94999694824219,95.36000061035156,95.36000061035156,4996800
+2017-10-04,95.19999694824219,95.7300033569336,94.7300033569336,95.5199966430664,95.5199966430664,3128300
+2017-10-05,95.5,95.87999725341797,94.68000030517578,95.7300033569336,95.7300033569336,3956300
+2017-10-06,95.55000305175781,96.56999969482422,95.47000122070312,96.31999969482422,96.31999969482422,4402900
+2017-10-09,96.33000183105469,96.76000213623047,95.9800033569336,96.2699966430664,96.2699966430664,2031300
+2017-10-10,96.2699966430664,96.45999908447266,95.22000122070312,95.38999938964844,95.38999938964844,2028900
+2017-10-11,95.38999938964844,96.01000213623047,94.83000183105469,96.01000213623047,96.01000213623047,2640800
+2017-10-12,96.13999938964844,97.2300033569336,95.83999633789062,96.73999786376953,96.73999786376953,3118600
+2017-10-13,97.1500015258789,97.62999725341797,96.69000244140625,96.94000244140625,96.94000244140625,2496000
+2017-10-16,96.94999694824219,97.58000183105469,96.91999816894531,97.1500015258789,97.1500015258789,2544300
+2017-10-17,96.95999908447266,97.0,95.93000030517578,96.72000122070312,96.72000122070312,2528300
+2017-10-18,96.97000122070312,97.06999969482422,96.05000305175781,96.44000244140625,96.44000244140625,2876700
+2017-10-19,96.4000015258789,97.2300033569336,96.11000061035156,97.19000244140625,97.19000244140625,2534100
+2017-10-20,97.54000091552734,99.18000030517578,97.33000183105469,98.9000015258789,98.9000015258789,4588800
+2017-10-23,99.06999969482422,99.44000244140625,98.30000305175781,98.44000244140625,98.44000244140625,4024900
+2017-10-24,98.25,98.72000122070312,97.80999755859375,98.66000366210938,98.66000366210938,3651400
+2017-10-25,98.4000015258789,99.62999725341797,98.30999755859375,99.58999633789062,99.58999633789062,4687200
+2017-10-26,99.81999969482422,100.76000213623047,99.30000305175781,100.05000305175781,100.05000305175781,3863300
+2017-10-27,100.72000122070312,101.9800033569336,100.18000030517578,100.69999694824219,100.69999694824219,4030400
+2017-10-30,100.69999694824219,100.9800033569336,99.91000366210938,100.69999694824219,100.69999694824219,2374600
+2017-10-31,101.12999725341797,102.44999694824219,100.83999633789062,102.33999633789062,102.33999633789062,5111800
+2017-11-01,103.66999816894531,103.91999816894531,101.30000305175781,101.94999694824219,101.94999694824219,3760800
+2017-11-02,102.05000305175781,103.37000274658203,101.76000213623047,102.5999984741211,102.5999984741211,3212600
+2017-11-03,102.86000061035156,103.06999969482422,101.69999694824219,102.70999908447266,102.70999908447266,3265500
+2017-11-06,102.91999816894531,103.13999938964844,101.58000183105469,102.41999816894531,102.41999816894531,7046800
+2017-11-07,104.94000244140625,105.0,101.75,102.72000122070312,102.72000122070312,5277100
+2017-11-08,102.94999694824219,105.25,102.9000015258789,105.02999877929688,105.02999877929688,6674500
+2017-11-09,104.33000183105469,104.44000244140625,102.41000366210938,103.5999984741211,103.5999984741211,5128600
+2017-11-10,103.41000366210938,105.37999725341797,102.83000183105469,105.23999786376953,105.23999786376953,4675700
+2017-11-13,105.0,105.95999908447266,105.0,105.77999877929688,105.77999877929688,4609500
+2017-11-14,105.63999938964844,106.37999725341797,105.05999755859375,106.2300033569336,106.2300033569336,4366800
+2017-11-15,105.87999725341797,107.0,105.0,105.43000030517578,105.43000030517578,4148400
+2017-11-16,106.2300033569336,107.36000061035156,106.18000030517578,107.02999877929688,107.02999877929688,3708500
+2017-11-17,107.19000244140625,107.87000274658203,106.7300033569336,107.58000183105469,107.58000183105469,4407900
+2017-11-20,108.69999694824219,109.0,107.01000213623047,107.37000274658203,107.37000274658203,5578500
+2017-11-21,108.75,109.19000244140625,107.79000091552734,108.80000305175781,108.80000305175781,10682700
+2017-11-22,106.8499984741211,107.48999786376953,106.05000305175781,106.83000183105469,106.83000183105469,9009600
+2017-11-24,107.4000015258789,107.5999984741211,106.41000366210938,107.1500015258789,107.1500015258789,4000000
+2017-11-27,106.79000091552734,107.27999877929688,105.86000061035156,106.58000183105469,106.58000183105469,5144200
+2017-11-28,106.0999984741211,106.88999938964844,105.79000091552734,106.45999908447266,106.45999908447266,4794300
+2017-11-29,105.75,105.87999725341797,102.79000091552734,103.52999877929688,103.52999877929688,6851000
+2017-11-30,103.58999633789062,104.51000213623047,102.7699966430664,104.31999969482422,104.31999969482422,5201800
+2017-12-01,103.86000061035156,104.83000183105469,102.83000183105469,103.83000183105469,103.83000183105469,4797600
+2017-12-04,104.5999984741211,104.73999786376953,99.83000183105469,99.8499984741211,99.8499984741211,9116000
+2017-12-05,99.55000305175781,101.66000366210938,98.68000030517578,100.69000244140625,100.69000244140625,5323800
+2017-12-06,100.26000213623047,103.33000183105469,100.0,102.91999816894531,102.91999816894531,4571000
+2017-12-07,103.6500015258789,104.13999938964844,102.63999938964844,104.06999969482422,104.06999969482422,3900100
+2017-12-08,105.0,105.3499984741211,103.20999908447266,103.44000244140625,103.44000244140625,4171500
+2017-12-11,104.38999938964844,104.72000122070312,103.37000274658203,104.54000091552734,104.54000091552734,3357200
+2017-12-12,104.94999694824219,105.05999755859375,103.27999877929688,103.66999816894531,103.66999816894531,4683600
+2017-12-13,103.81999969482422,104.5999984741211,103.70999908447266,103.94000244140625,103.94000244140625,4067500
+2017-12-14,104.19999694824219,105.19999694824219,103.94000244140625,104.23999786376953,104.23999786376953,4464900
+2017-12-15,104.76000213623047,105.6500015258789,103.30999755859375,105.4800033569336,105.4800033569336,7261100
+2017-12-18,105.4000015258789,105.87999725341797,104.79000091552734,105.08000183105469,105.08000183105469,3931400
+2017-12-19,104.58999633789062,105.16999816894531,103.4800033569336,104.26000213623047,104.26000213623047,3942100
+2017-12-20,104.26000213623047,104.5,102.80999755859375,103.38999938964844,103.38999938964844,3673500
+2017-12-21,103.7300033569336,104.04000091552734,103.33000183105469,103.62000274658203,103.62000274658203,2486800
+2017-12-22,103.29000091552734,103.5,102.0199966430664,102.62999725341797,102.62999725341797,3538300
+2017-12-26,102.16000366210938,102.5999984741211,101.31999969482422,102.54000091552734,102.54000091552734,2524600
+2017-12-27,102.58999633789062,102.80999755859375,102.08999633789062,102.6500015258789,102.6500015258789,2038600
+2017-12-28,102.63999938964844,102.9000015258789,102.36000061035156,102.79000091552734,102.79000091552734,2719400
+2017-12-29,102.61000061035156,103.16999816894531,102.20999908447266,102.2300033569336,102.2300033569336,2498800
+2018-01-02,102.87999725341797,104.69999694824219,102.2699966430664,104.41000366210938,104.41000366210938,4669200
+2018-01-03,104.9000015258789,106.13999938964844,104.62000274658203,105.29000091552734,105.29000091552734,3888700
+2018-01-04,106.0,107.66000366210938,105.7699966430664,106.68000030517578,106.68000030517578,4540200
+2018-01-05,107.76000213623047,108.30000305175781,107.19999694824219,108.0999984741211,108.0999984741211,3368400
+2018-01-08,108.0,109.13999938964844,107.56999969482422,108.86000061035156,108.86000061035156,2933600
+2018-01-09,109.0,109.33999633789062,108.25,109.1500015258789,109.1500015258789,3302300
+2018-01-10,108.68000030517578,109.48999786376953,108.2300033569336,108.80000305175781,108.80000305175781,3113300
+2018-01-11,109.0,109.4000015258789,108.66999816894531,109.0999984741211,109.0999984741211,3668100
+2018-01-12,109.2300033569336,110.70999908447266,108.91000366210938,110.23999786376953,110.23999786376953,5749500
+2018-01-16,110.8499984741211,111.44000244140625,108.2300033569336,108.88999938964844,108.88999938964844,5790800
+2018-01-17,109.75,110.37999725341797,109.2300033569336,110.04000091552734,110.04000091552734,4254700
+2018-01-18,110.2300033569336,112.16999816894531,110.22000122070312,111.7699966430664,111.7699966430664,3842800
+2018-01-19,112.20999908447266,112.4000015258789,111.61000061035156,111.93000030517578,111.93000030517578,3120900
+2018-01-22,111.62999725341797,112.95999908447266,111.01000213623047,112.88999938964844,112.88999938964844,2214700
+2018-01-23,113.18000030517578,113.76000213623047,112.68000030517578,113.23999786376953,113.23999786376953,2816800
+2018-01-24,113.62999725341797,113.83999633789062,112.5,112.8499984741211,112.8499984741211,4975500
+2018-01-25,113.27999877929688,113.47000122070312,111.9000015258789,111.95999908447266,111.95999908447266,4715100
+2018-01-26,112.72000122070312,113.91999816894531,112.02999877929688,113.69999694824219,113.69999694824219,3927400
+2018-01-29,113.69999694824219,114.41000366210938,112.8499984741211,113.30000305175781,113.30000305175781,3181500
+2018-01-30,112.41999816894531,113.44999694824219,111.83999633789062,112.2300033569336,112.2300033569336,3737700
+2018-01-31,113.05999755859375,114.5199966430664,112.63999938964844,113.91000366210938,113.91000366210938,4181800
+2018-02-01,113.30000305175781,114.2699966430664,112.52999877929688,112.73999786376953,112.73999786376953,4302800
+2018-02-02,112.02999877929688,112.3499984741211,110.70999908447266,110.77999877929688,110.77999877929688,4403800
+2018-02-05,109.1500015258789,111.61000061035156,107.5,107.6500015258789,107.6500015258789,6124000
+2018-02-06,105.01000213623047,109.62000274658203,103.69000244140625,109.56999969482422,109.56999969482422,6857900
+2018-02-07,109.06999969482422,112.29000091552734,108.80999755859375,110.05000305175781,110.05000305175781,4515400
+2018-02-08,110.0999984741211,110.18000030517578,104.0,104.02999877929688,104.02999877929688,6803800
+2018-02-09,105.31999969482422,108.11000061035156,102.37000274658203,106.9800033569336,106.9800033569336,6615800
+2018-02-12,107.69999694824219,109.4800033569336,106.26000213623047,108.55000305175781,108.55000305175781,4624100
+2018-02-13,108.01000213623047,108.08000183105469,105.93000030517578,107.69000244140625,107.69000244140625,7542800
+2018-02-14,106.7300033569336,109.22000122070312,106.7300033569336,109.0199966430664,109.0199966430664,7428000
+2018-02-15,112.30999755859375,113.43000030517578,110.05000305175781,113.12000274658203,113.12000274658203,8341900
+2018-02-16,112.83999633789062,114.1500015258789,112.66999816894531,112.86000061035156,112.86000061035156,4667300
+2018-02-20,112.44999694824219,115.26000213623047,112.27999877929688,114.3499984741211,114.3499984741211,4287800
+2018-02-21,114.7699966430664,115.66999816894531,114.16999816894531,114.4800033569336,114.4800033569336,4976500
+2018-02-22,114.5199966430664,115.0,112.4800033569336,113.0,113.0,4763400
+2018-02-23,113.62999725341797,114.95999908447266,112.73999786376953,114.95999908447266,114.95999908447266,4173500
+2018-02-26,116.11000061035156,116.80000305175781,115.37000274658203,116.6500015258789,116.6500015258789,5418900
+2018-02-27,117.30000305175781,117.61000061035156,115.76000213623047,116.47000122070312,116.47000122070312,5908200
+2018-02-28,117.0,118.1500015258789,116.22000122070312,116.25,116.25,9684400
+2018-03-01,120.91000366210938,122.47000122070312,118.05000305175781,119.43000030517578,119.43000030517578,15555500
+2018-03-02,118.6500015258789,122.33000183105469,117.63999938964844,121.91999816894531,121.91999816894531,10627500
+2018-03-05,120.0,122.94000244140625,119.66000366210938,122.5,122.5,10121300
+2018-03-06,122.87000274658203,124.69000244140625,122.75,124.4800033569336,124.4800033569336,8154800
+2018-03-07,123.37999725341797,125.7699966430664,123.18000030517578,125.33000183105469,125.33000183105469,6750400
+2018-03-08,125.76000213623047,127.29000091552734,125.69999694824219,126.36000061035156,126.36000061035156,6127900
+2018-03-09,127.19000244140625,127.5,126.25,127.41000366210938,127.41000366210938,5637800
+2018-03-12,127.87000274658203,128.1999969482422,126.77999877929688,126.77999877929688,126.77999877929688,5609800
+2018-03-13,127.88999938964844,128.11000061035156,125.7300033569336,126.7300033569336,126.7300033569336,4641800
+2018-03-14,127.05000305175781,128.8699951171875,126.51000213623047,127.98999786376953,127.98999786376953,5402400
+2018-03-15,128.0,128.4600067138672,126.66999816894531,127.22000122070312,127.22000122070312,4603500
+2018-03-16,127.29000091552734,127.94999694824219,125.69000244140625,125.97000122070312,125.97000122070312,6662900
+2018-03-19,125.02999877929688,125.76000213623047,123.47000122070312,124.9800033569336,124.9800033569336,6830400
+2018-03-20,124.58999633789062,126.83000183105469,124.44999694824219,125.12000274658203,125.12000274658203,7113600
+2018-03-21,121.55999755859375,124.0199966430664,120.19999694824219,121.69999694824219,121.69999694824219,14824000
+2018-03-22,120.4000015258789,120.66000366210938,117.44000244140625,118.04000091552734,118.04000091552734,10950500
+2018-03-23,118.01000213623047,118.08000183105469,114.30999755859375,114.43000030517578,114.43000030517578,10902100
+2018-03-26,118.23999786376953,119.26000213623047,115.04000091552734,118.97000122070312,118.97000122070312,13171700
+2018-03-27,120.08999633789062,120.16000366210938,112.72000122070312,113.80999755859375,113.80999755859375,8304700
+2018-03-28,113.1500015258789,114.86000061035156,111.33999633789062,112.87999725341797,112.87999725341797,6489500
+2018-03-29,113.91000366210938,117.26000213623047,112.5199966430664,116.30000305175781,116.30000305175781,7794700
+2018-04-02,115.91000366210938,117.68000030517578,113.61000061035156,115.30000305175781,115.30000305175781,6461300
+2018-04-03,116.76000213623047,117.44999694824219,114.5999984741211,116.48999786376953,116.48999786376953,5193300
+2018-04-04,114.05999755859375,119.68000030517578,114.0,119.4800033569336,119.4800033569336,6389300
+2018-04-05,120.4000015258789,121.04000091552734,118.66999816894531,119.04000091552734,119.04000091552734,5052400
+2018-04-06,118.0999984741211,118.9800033569336,114.94999694824219,116.0999984741211,116.0999984741211,5385500
+2018-04-09,117.13999938964844,119.2300033569336,117.13999938964844,117.19000244140625,117.19000244140625,4104200
+2018-04-10,118.91999816894531,120.12000274658203,117.68000030517578,119.48999786376953,119.48999786376953,3693000
+2018-04-11,119.33000183105469,120.70999908447266,118.87000274658203,119.16000366210938,119.16000366210938,3059400
+2018-04-12,120.0,121.7300033569336,119.33999633789062,121.4000015258789,121.4000015258789,4419900
+2018-04-13,121.94000244140625,121.94000244140625,118.5,119.01000213623047,119.01000213623047,4933100
+2018-04-16,120.94999694824219,120.9800033569336,118.66000366210938,119.41000366210938,119.41000366210938,4464700
+2018-04-17,120.4000015258789,123.86000061035156,120.01000213623047,123.3499984741211,123.3499984741211,5524600
+2018-04-18,123.52999877929688,124.73999786376953,122.2300033569336,124.45999908447266,124.45999908447266,4321800
+2018-04-19,124.04000091552734,124.5199966430664,123.18000030517578,124.05999755859375,124.05999755859375,3657000
+2018-04-20,124.01000213623047,124.37999725341797,122.05000305175781,122.81999969482422,122.81999969482422,2971000
+2018-04-23,123.19000244140625,124.56999969482422,121.23999786376953,121.88999938964844,121.88999938964844,3932700
+2018-04-24,123.33999633789062,123.52999877929688,116.91000366210938,117.87999725341797,117.87999725341797,5379300
+2018-04-25,117.7699966430664,118.2300033569336,115.04000091552734,117.31999969482422,117.31999969482422,5080500
+2018-04-26,118.69999694824219,122.06999969482422,118.16000366210938,120.83000183105469,120.83000183105469,4998800
+2018-04-27,121.62999725341797,121.63999938964844,119.55000305175781,120.22000122070312,120.22000122070312,3801200
+2018-04-30,120.87000274658203,121.69999694824219,119.77999877929688,120.98999786376953,120.98999786376953,2788300
+2018-05-01,120.87999725341797,123.31999969482422,120.41999816894531,123.11000061035156,123.11000061035156,3873900
+2018-05-02,122.29000091552734,123.97000122070312,121.73999786376953,122.81999969482422,122.81999969482422,3671000
+2018-05-03,122.62000274658203,125.0,121.66999816894531,124.41000366210938,124.41000366210938,4435600
+2018-05-04,124.37999725341797,125.83999633789062,122.9800033569336,125.12000274658203,125.12000274658203,6341200
+2018-05-07,125.79000091552734,127.69000244140625,125.45999908447266,126.97000122070312,126.97000122070312,4342000
+2018-05-08,126.58999633789062,128.9600067138672,126.5,128.75,128.75,4467800
+2018-05-09,128.8800048828125,129.74000549316406,127.33000183105469,129.72999572753906,129.72999572753906,4605300
+2018-05-10,129.9499969482422,131.0,129.0500030517578,130.6199951171875,130.6199951171875,3772400
+2018-05-11,130.0,130.85000610351562,128.88999938964844,130.6300048828125,130.6300048828125,3233200
+2018-05-14,130.7899932861328,131.0,127.16000366210938,127.69000244140625,127.69000244140625,4169800
+2018-05-15,126.93000030517578,128.58999633789062,126.08999633789062,128.1300048828125,128.1300048828125,2933100
+2018-05-16,128.7100067138672,128.97000122070312,127.91999816894531,128.77000427246094,128.77000427246094,2439900
+2018-05-17,129.19000244140625,129.4600067138672,125.55000305175781,126.05000305175781,126.05000305175781,5557000
+2018-05-18,126.05999755859375,127.72000122070312,125.87000274658203,126.95999908447266,126.95999908447266,3612300
+2018-05-21,128.0,128.35000610351562,126.0,126.37000274658203,126.37000274658203,2887200
+2018-05-22,126.66000366210938,127.05000305175781,125.26000213623047,125.44000244140625,125.44000244140625,2789800
+2018-05-23,124.87999725341797,128.08999633789062,124.58000183105469,128.08999633789062,128.08999633789062,4303900
+2018-05-24,128.80999755859375,129.3800048828125,127.38999938964844,128.74000549316406,128.74000549316406,5972400
+2018-05-25,128.72999572753906,129.25,127.62000274658203,127.95999908447266,127.95999908447266,4031800
+2018-05-29,126.75,127.54000091552734,126.12000274658203,126.87999725341797,126.87999725341797,8141900
+2018-05-30,132.3000030517578,132.5500030517578,127.83999633789062,129.3000030517578,129.3000030517578,14170900
+2018-05-31,129.3699951171875,130.99000549316406,128.41000366210938,129.3300018310547,129.3300018310547,6408300
+2018-06-01,129.8800048828125,130.8699951171875,128.35000610351562,130.52000427246094,130.52000427246094,6132800
+2018-06-04,130.38999938964844,132.8000030517578,129.60000610351562,132.64999389648438,132.64999389648438,4860700
+2018-06-05,133.13999938964844,134.6300048828125,132.97000122070312,134.1199951171875,134.1199951171875,5123200
+2018-06-06,134.3300018310547,135.7100067138672,134.1199951171875,135.5500030517578,135.5500030517578,4766900
+2018-06-07,135.5500030517578,135.75,130.72999572753906,132.91000366210938,132.91000366210938,6564100
+2018-06-08,131.6999969482422,133.67999267578125,130.82000732421875,133.52999877929688,133.52999877929688,3486600
+2018-06-11,133.8800048828125,134.6699981689453,133.25999450683594,133.97999572753906,133.97999572753906,3443100
+2018-06-12,134.9600067138672,137.5,134.64999389648438,136.25999450683594,136.25999450683594,5319900
+2018-06-13,136.3699951171875,137.49000549316406,135.60000610351562,136.5,136.5,5809300
+2018-06-14,137.0,139.75,136.88999938964844,138.41000366210938,138.41000366210938,6494900
+2018-06-15,138.07000732421875,138.9499969482422,136.8000030517578,138.41000366210938,138.41000366210938,7711100
+2018-06-18,137.00999450683594,140.19000244140625,136.91000366210938,139.8000030517578,139.8000030517578,4202400
+2018-06-19,138.0800018310547,139.7100067138672,137.22999572753906,139.52000427246094,139.52000427246094,4833700
+2018-06-20,140.0,142.1199951171875,138.82000732421875,138.94000244140625,138.94000244140625,5341400
+2018-06-21,139.07000732421875,140.05999755859375,137.1199951171875,137.8800048828125,137.8800048828125,3912800
+2018-06-22,137.25999450683594,137.3000030517578,133.9499969482422,135.00999450683594,135.00999450683594,7466000
+2018-06-25,134.24000549316406,134.88999938964844,131.6699981689453,133.19000244140625,133.19000244140625,6969800
+2018-06-26,134.75999450683594,137.1699981689453,133.82000732421875,135.47999572753906,135.47999572753906,7043100
+2018-06-27,136.67999267578125,137.4199981689453,133.10000610351562,133.22000122070312,133.22000122070312,6851600
+2018-06-28,133.99000549316406,135.88999938964844,133.19000244140625,135.1199951171875,135.1199951171875,6333700
+2018-06-29,136.27999877929688,137.7100067138672,135.89999389648438,136.39999389648438,136.39999389648438,5229500
+2018-07-02,136.14999389648438,140.47000122070312,135.3000030517578,140.42999267578125,140.42999267578125,6399200
+2018-07-03,140.60000610351562,140.75,137.7100067138672,137.83999633789062,137.83999633789062,3164700
+2018-07-05,139.25999450683594,139.88999938964844,138.22000122070312,139.77000427246094,139.77000427246094,5576700
+2018-07-06,140.19000244140625,141.72999572753906,139.00999450683594,141.39999389648438,141.39999389648438,5045800
+2018-07-09,142.64999389648438,142.8699951171875,139.8800048828125,141.75999450683594,141.75999450683594,5183100
+2018-07-10,142.3000030517578,143.50999450683594,141.50999450683594,142.4499969482422,142.4499969482422,3643700
+2018-07-11,141.2100067138672,145.63999938964844,141.02000427246094,145.25,145.25,6168000
+2018-07-12,145.8000030517578,148.6999969482422,145.8000030517578,148.16000366210938,148.16000366210938,4681000
+2018-07-13,147.75,148.0,145.41000366210938,147.61000061035156,147.61000061035156,3941800
+2018-07-16,147.83999633789062,148.69000244140625,146.82000732421875,146.9600067138672,146.9600067138672,3592100
+2018-07-17,145.41000366210938,147.44000244140625,143.0800018310547,147.02000427246094,147.02000427246094,5133900
+2018-07-18,147.02000427246094,148.19000244140625,145.75999450683594,147.83999633789062,147.83999633789062,2908100
+2018-07-19,147.0,148.0,146.61000061035156,147.16000366210938,147.16000366210938,3590600
+2018-07-20,147.44000244140625,147.9199981689453,146.69000244140625,146.8699951171875,146.8699951171875,2462200
+2018-07-23,146.8699951171875,147.63999938964844,144.8000030517578,147.55999755859375,147.55999755859375,2538100
+2018-07-24,148.5500030517578,148.85000610351562,145.17999267578125,146.0,146.0,4052300
+2018-07-25,146.1300048828125,149.35000610351562,146.0,148.8699951171875,148.8699951171875,4056900
+2018-07-26,147.97999572753906,148.75,145.67999267578125,147.57000732421875,147.57000732421875,3414300
+2018-07-27,148.25,148.27999877929688,142.3800048828125,143.91000366210938,143.91000366210938,5924400
+2018-07-30,143.5399932861328,143.72999572753906,135.52000427246094,138.02999877929688,138.02999877929688,9522000
+2018-07-31,138.67999267578125,139.7899932861328,135.38999938964844,137.14999389648438,137.14999389648438,7442900
+2018-08-01,138.0,140.89999389648438,137.50999450683594,137.67999267578125,137.67999267578125,5098100
+2018-08-02,137.0500030517578,141.3000030517578,136.75,141.13999938964844,141.13999938964844,3779200
+2018-08-03,141.52999877929688,141.74000549316406,138.4199981689453,141.0399932861328,141.0399932861328,3463500
+2018-08-06,140.88999938964844,142.85000610351562,140.64999389648438,142.7100067138672,142.7100067138672,3247300
+2018-08-07,143.52999877929688,144.61000061035156,142.72999572753906,144.44000244140625,144.44000244140625,3928300
+2018-08-08,144.4600067138672,145.63999938964844,143.16000366210938,145.1699981689453,145.1699981689453,3026700
+2018-08-09,145.3000030517578,146.85000610351562,145.08999633789062,145.82000732421875,145.82000732421875,3572600
+2018-08-10,144.92999267578125,147.0,144.35000610351562,145.50999450683594,145.50999450683594,2748500
+2018-08-13,145.6300048828125,147.17999267578125,144.22000122070312,144.4499969482422,144.4499969482422,2880400
+2018-08-14,146.17999267578125,146.77000427246094,144.57000732421875,146.57000732421875,146.57000732421875,3474700
+2018-08-15,146.0800018310547,147.8800048828125,143.60000610351562,145.0399932861328,145.0399932861328,4476900
+2018-08-16,146.50999450683594,146.91000366210938,145.22000122070312,145.72999572753906,145.72999572753906,3704000
+2018-08-17,145.5,146.00999450683594,143.9499969482422,145.02000427246094,145.02000427246094,2865600
+2018-08-20,145.2100067138672,146.05999755859375,144.32000732421875,145.7100067138672,145.7100067138672,2882200
+2018-08-21,146.41000366210938,148.7899932861328,145.36000061035156,145.52999877929688,145.52999877929688,4063700
+2018-08-22,145.58999633789062,147.1999969482422,145.0500030517578,146.4600067138672,146.4600067138672,4245300
+2018-08-23,146.8300018310547,148.33999633789062,146.07000732421875,147.8300018310547,147.8300018310547,6196300
+2018-08-24,148.5,152.3800048828125,148.5,152.3000030517578,152.3000030517578,4882000
+2018-08-27,154.7100067138672,154.8800048828125,150.1999969482422,151.67999267578125,151.67999267578125,5814800
+2018-08-28,152.02999877929688,153.39999389648438,151.55999755859375,152.99000549316406,152.99000549316406,5266900
+2018-08-29,153.3300018310547,154.97000122070312,153.0500030517578,154.8000030517578,154.8000030517578,9018600
+2018-08-30,151.1199951171875,153.74000549316406,149.5,152.13999938964844,152.13999938964844,14441000
+2018-08-31,152.13999938964844,153.8699951171875,151.89999389648438,152.67999267578125,152.67999267578125,6210500
+2018-09-04,152.11000061035156,153.33999633789062,151.50999450683594,153.2100067138672,153.2100067138672,5310900
+2018-09-05,152.38999938964844,152.77999877929688,147.0800018310547,148.64999389648438,148.64999389648438,7287400
+2018-09-06,148.75,149.16000366210938,147.0800018310547,148.8300018310547,148.8300018310547,4190300
+2018-09-07,147.83999633789062,151.41000366210938,147.5,150.42999267578125,150.42999267578125,3866800
+2018-09-10,150.0,151.5800018310547,148.0,151.32000732421875,151.32000732421875,3872300
+2018-09-11,151.0800018310547,153.75,150.6199951171875,152.83999633789062,152.83999633789062,4151000
+2018-09-12,152.83999633789062,155.77000427246094,151.80999755859375,155.3699951171875,155.3699951171875,5180800
+2018-09-13,155.8699951171875,158.77999877929688,155.82000732421875,158.17999267578125,158.17999267578125,6213500
+2018-09-14,157.9499969482422,158.7899932861328,156.32000732421875,157.49000549316406,157.49000549316406,4615300
+2018-09-17,157.0,158.42999267578125,154.6199951171875,154.9199981689453,154.9199981689453,3899600
+2018-09-18,154.75999450683594,158.02999877929688,154.75,156.0,156.0,3749600
+2018-09-19,156.3699951171875,157.3300018310547,152.38999938964844,152.89999389648438,152.89999389648438,5546000
+2018-09-20,153.2899932861328,156.07000732421875,151.64999389648438,155.5,155.5,4655600
+2018-09-21,157.07000732421875,157.9600067138672,154.9600067138672,155.52000427246094,155.52000427246094,17991600
+2018-09-24,155.3800048828125,158.91000366210938,153.3300018310547,158.77999877929688,158.77999877929688,5082100
+2018-09-25,159.0,159.13999938964844,157.1699981689453,158.8699951171875,158.8699951171875,5699600
+2018-09-26,159.05999755859375,159.92999267578125,157.35000610351562,158.3300018310547,158.3300018310547,4079700
+2018-09-27,159.0500030517578,161.0800018310547,158.92999267578125,160.42999267578125,160.42999267578125,3930300
+2018-09-28,160.0,160.86000061035156,158.94000244140625,159.02999877929688,159.02999877929688,4607700
+2018-10-01,160.11000061035156,161.19000244140625,159.02000427246094,159.86000061035156,159.86000061035156,4297600
+2018-10-02,159.27000427246094,159.5800018310547,156.6999969482422,157.25999450683594,157.25999450683594,4137000
+2018-10-03,158.55999755859375,159.75999450683594,157.02000427246094,159.10000610351562,159.10000610351562,3561600
+2018-10-04,158.1999969482422,158.83999633789062,153.77999877929688,154.89999389648438,154.89999389648438,6206400
+2018-10-05,154.86000061035156,156.60000610351562,152.47000122070312,155.07000732421875,155.07000732421875,4963600
+2018-10-08,154.24000549316406,154.6199951171875,145.60000610351562,148.64999389648438,148.64999389648438,10238700
+2018-10-09,148.32000732421875,150.8699951171875,147.2100067138672,148.5,148.5,5593300
+2018-10-10,147.52000427246094,147.58999633789062,137.5399932861328,137.80999755859375,137.80999755859375,13660600
+2018-10-11,137.44000244140625,142.16000366210938,136.4499969482422,139.24000549316406,139.24000549316406,10499300
+2018-10-12,145.77000427246094,148.75,143.22000122070312,146.74000549316406,146.74000549316406,9371700
+2018-10-15,146.6999969482422,146.6999969482422,141.32000732421875,141.9499969482422,141.9499969482422,6040800
+2018-10-16,145.47000122070312,147.91000366210938,144.00999450683594,147.44000244140625,147.44000244140625,5383100
+2018-10-17,148.35000610351562,148.35000610351562,145.4199981689453,147.00999450683594,147.00999450683594,3377900
+2018-10-18,146.08999633789062,147.58999633789062,141.42999267578125,142.83999633789062,142.83999633789062,5338200
+2018-10-19,143.61000061035156,145.3699951171875,140.3800048828125,140.49000549316406,140.49000549316406,5141600
+2018-10-22,141.6999969482422,143.8000030517578,139.1999969482422,142.9499969482422,142.9499969482422,4234900
+2018-10-23,139.32000732421875,141.97000122070312,137.77999877929688,140.66000366210938,140.66000366210938,6462000
+2018-10-24,141.22999572753906,141.5,133.0,133.25999450683594,133.25999450683594,7251500
+2018-10-25,133.69000244140625,141.69000244140625,133.6699981689453,140.8000030517578,140.8000030517578,7792900
+2018-10-26,135.75,139.2100067138672,132.61000061035156,135.52000427246094,135.52000427246094,7457000
+2018-10-29,138.10000610351562,139.5500030517578,128.52999877929688,130.99000549316406,130.99000549316406,9212500
+2018-10-30,130.44000244140625,132.99000549316406,128.02999877929688,132.1699981689453,132.1699981689453,10037900
+2018-10-31,134.9199981689453,138.7100067138672,134.77000427246094,137.24000549316406,137.24000549316406,6666400
+2018-11-01,138.39999389648438,139.8000030517578,136.41000366210938,139.58999633789062,139.58999633789062,4668800
+2018-11-02,140.13999938964844,140.5500030517578,136.10000610351562,136.7899932861328,136.7899932861328,4481400
+2018-11-05,137.33999633789062,137.33999633789062,133.4600067138672,135.44000244140625,135.44000244140625,4629900
+2018-11-06,135.39999389648438,138.0,132.97999572753906,133.9499969482422,133.9499969482422,4667100
+2018-11-07,136.85000610351562,142.30999755859375,136.42999267578125,141.7899932861328,141.7899932861328,5804000
+2018-11-08,143.22000122070312,143.6300048828125,140.67999267578125,141.8699951171875,141.8699951171875,3986700
+2018-11-09,141.05999755859375,141.05999755859375,135.0500030517578,136.9199981689453,136.9199981689453,5252500
+2018-11-12,135.74000549316406,136.66000366210938,130.0800018310547,130.5,130.5,7571200
+2018-11-13,131.47999572753906,133.77000427246094,128.9499969482422,132.16000366210938,132.16000366210938,6176300
+2018-11-14,134.2100067138672,134.94000244140625,128.5800018310547,129.35000610351562,129.35000610351562,5729600
+2018-11-15,129.1999969482422,132.9499969482422,126.30000305175781,132.49000549316406,132.49000549316406,6468700
+2018-11-16,131.85000610351562,133.47000122070312,130.0800018310547,132.5500030517578,132.5500030517578,5126900
+2018-11-19,131.60000610351562,132.25999450683594,120.41999816894531,121.01000213623047,121.01000213623047,14284700
+2018-11-20,114.33000183105469,124.94000244140625,113.5999984741211,120.66999816894531,120.66999816894531,13829500
+2018-11-21,124.19999694824219,125.75,121.61000061035156,123.58999633789062,123.58999633789062,7311300
+2018-11-23,121.33000183105469,123.70999908447266,120.70999908447266,122.02999877929688,122.02999877929688,3009600
+2018-11-26,124.4800033569336,126.94999694824219,123.66000366210938,126.41000366210938,126.41000366210938,9321200
+2018-11-27,125.1500015258789,127.61000061035156,123.72000122070312,127.54000091552734,127.54000091552734,10558800
+2018-11-28,138.47999572753906,140.88999938964844,131.97000122070312,140.63999938964844,140.63999938964844,25705400
+2018-11-29,139.85000610351562,142.8800048828125,139.27000427246094,139.72000122070312,139.72000122070312,7763000
+2018-11-30,138.88999938964844,143.22000122070312,138.27999877929688,142.75999450683594,142.75999450683594,9401400
+2018-12-03,146.3000030517578,147.07000732421875,142.55999755859375,144.14999389648438,144.14999389648438,7358900
+2018-12-04,142.72999572753906,145.1999969482422,138.8000030517578,139.24000549316406,139.24000549316406,6978400
+2018-12-06,134.8000030517578,142.05999755859375,132.75,142.05999755859375,142.05999755859375,9186600
+2018-12-07,141.89999389648438,142.3699951171875,134.74000549316406,135.9499969482422,135.9499969482422,6225300
+2018-12-10,135.16000366210938,139.49000549316406,133.17999267578125,137.27000427246094,137.27000427246094,5897000
+2018-12-11,140.58999633789062,140.6999969482422,135.58999633789062,136.7899932861328,136.7899932861328,4548700
+2018-12-12,141.7899932861328,144.02999877929688,139.5500030517578,140.08999633789062,140.08999633789062,6794300
+2018-12-13,141.5,143.6300048828125,139.5800018310547,141.13999938964844,141.13999938964844,5122800
+2018-12-14,138.8800048828125,140.7100067138672,136.3800048828125,137.0399932861328,137.0399932861328,5354400
+2018-12-17,134.30999755859375,135.5,129.97000122070312,130.8300018310547,130.8300018310547,8392400
+2018-12-18,132.13999938964844,133.67999267578125,130.1300048828125,132.32000732421875,132.32000732421875,6668400
+2018-12-19,131.97999572753906,136.5,129.5,131.16000366210938,131.16000366210938,7350700
+2018-12-20,129.25,132.3300018310547,122.63999938964844,127.7300033569336,127.7300033569336,12265100
+2018-12-21,128.57000732421875,129.38999938964844,122.45999908447266,122.91000366210938,122.91000366210938,12568600
+2018-12-24,121.13999938964844,124.83999633789062,120.16000366210938,121.33000183105469,121.33000183105469,4721500
+2018-12-26,122.5199966430664,130.89999389648438,122.12000274658203,130.83999633789062,130.83999633789062,8110900
+2018-12-27,128.8000030517578,135.1999969482422,127.83999633789062,135.1999969482422,135.1999969482422,7967700
+2018-12-28,136.0,136.8800048828125,132.61000061035156,134.67999267578125,134.67999267578125,7276200
+2018-12-31,136.0,137.97000122070312,134.49000549316406,136.97000122070312,136.97000122070312,5467700
+2019-01-02,133.39999389648438,136.8300018310547,133.0500030517578,135.5500030517578,135.5500030517578,4783900
+2019-01-03,133.47999572753906,134.77999877929688,130.10000610351562,130.39999389648438,130.39999389648438,6365700
+2019-01-04,133.5,139.32000732421875,132.22000122070312,137.9600067138672,137.9600067138672,6650600
+2019-01-07,141.02000427246094,143.38999938964844,138.7899932861328,142.22000122070312,142.22000122070312,9064800
+2019-01-08,144.72999572753906,146.4600067138672,142.88999938964844,145.72000122070312,145.72000122070312,9057300
+2019-01-09,146.88999938964844,147.5,144.52999877929688,145.99000549316406,145.99000549316406,5445900
+2019-01-10,143.77000427246094,147.2100067138672,143.75999450683594,147.0399932861328,147.0399932861328,5116900
+2019-01-11,146.55999755859375,148.02999877929688,145.61000061035156,147.5500030517578,147.5500030517578,5185200
+2019-01-14,145.75,146.72999572753906,144.6999969482422,146.0500030517578,146.0500030517578,5815500
+2019-01-15,146.35000610351562,149.86000061035156,145.8000030517578,149.19000244140625,149.19000244140625,5350400
+2019-01-16,149.14999389648438,149.7899932861328,147.8000030517578,148.5399932861328,148.5399932861328,3936800
+2019-01-17,148.5399932861328,150.72000122070312,147.69000244140625,149.82000732421875,149.82000732421875,3743200
+2019-01-18,151.8300018310547,153.27000427246094,150.24000549316406,152.50999450683594,152.50999450683594,6151200
+2019-01-22,150.33999633789062,151.3800048828125,147.39999389648438,148.9499969482422,148.9499969482422,5203300
+2019-01-23,149.72999572753906,150.8000030517578,147.64999389648438,149.75,149.75,3335400
+2019-01-24,149.9499969482422,150.5,146.52000427246094,146.8699951171875,146.8699951171875,6734700
+2019-01-25,148.52999877929688,149.88999938964844,147.5500030517578,149.74000549316406,149.74000549316406,4600800
+2019-01-28,148.1699981689453,148.1999969482422,146.10000610351562,147.3300018310547,147.3300018310547,4054700
+2019-01-29,147.07000732421875,148.0,144.63999938964844,145.17999267578125,145.17999267578125,3915100
+2019-01-30,147.19000244140625,149.69000244140625,146.0800018310547,149.16000366210938,149.16000366210938,4653400
+2019-01-31,149.02000427246094,153.3800048828125,148.7100067138672,151.97000122070312,151.97000122070312,8615900
+2019-02-01,152.39999389648438,155.9499969482422,151.07000732421875,155.8699951171875,155.8699951171875,5959200
+2019-02-04,156.02000427246094,158.89999389648438,155.41000366210938,157.72000122070312,157.72000122070312,5264700
+2019-02-05,158.33999633789062,159.8800048828125,157.82000732421875,158.99000549316406,158.99000549316406,4575600
+2019-02-06,159.0,159.10000610351562,155.0800018310547,158.1300048828125,158.1300048828125,4205100
+2019-02-07,155.9600067138672,157.05999755859375,153.36000061035156,154.92999267578125,154.92999267578125,4545500
+2019-02-08,152.91000366210938,156.6999969482422,152.7100067138672,156.6699981689453,156.6699981689453,3018700
+2019-02-11,158.1999969482422,161.5,157.57000732421875,159.91000366210938,159.91000366210938,7125500
+2019-02-12,161.25,163.38999938964844,160.02999877929688,162.7899932861328,162.7899932861328,5631700
+2019-02-13,163.44000244140625,163.57000732421875,160.27000427246094,160.39999389648438,160.39999389648438,5296000
+2019-02-14,159.47000122070312,160.44000244140625,156.7100067138672,159.47000122070312,159.47000122070312,5061100
+2019-02-15,160.99000549316406,161.22000122070312,158.08999633789062,159.0500030517578,159.0500030517578,5282000
+2019-02-19,159.66000366210938,161.47999572753906,159.13999938964844,160.61000061035156,160.61000061035156,3883200
+2019-02-20,160.3300018310547,161.49000549316406,157.2100067138672,158.5399932861328,158.5399932861328,7047200
+2019-02-21,157.6999969482422,160.47999572753906,157.3000030517578,159.6300048828125,159.6300048828125,4463000
+2019-02-22,160.47000122070312,161.7100067138672,160.1999969482422,161.30999755859375,161.30999755859375,4175000
+2019-02-25,162.50999450683594,163.05999755859375,160.92999267578125,161.36000061035156,161.36000061035156,5076700
+2019-02-26,160.80999755859375,163.3800048828125,159.8699951171875,163.0,163.0,4496300
+2019-02-27,162.2899932861328,163.52999877929688,160.5,163.1199951171875,163.1199951171875,4278300
+2019-02-28,163.0,164.60000610351562,162.1699981689453,163.64999389648438,163.64999389648438,6908100
+2019-03-01,165.14999389648438,166.14999389648438,161.75,164.52999877929688,164.52999877929688,6919900
+2019-03-04,165.55999755859375,165.7899932861328,155.4199981689453,158.5,158.5,17886300
+2019-03-05,159.9199981689453,160.8800048828125,154.8000030517578,156.97000122070312,156.97000122070312,16042900
+2019-03-06,157.1300048828125,160.25,156.27999877929688,156.7899932861328,156.7899932861328,7436300
+2019-03-07,156.08999633789062,157.58999633789062,154.80999755859375,155.60000610351562,155.60000610351562,6916500
+2019-03-08,152.02000427246094,155.41000366210938,150.25,155.05999755859375,155.05999755859375,4800700
+2019-03-11,155.89999389648438,157.77000427246094,153.42999267578125,157.64999389648438,157.64999389648438,5699500
+2019-03-12,158.0,159.3699951171875,157.16000366210938,158.27999877929688,158.27999877929688,4082100
+2019-03-13,158.85000610351562,162.0,158.61000061035156,159.80999755859375,159.80999755859375,5230600
+2019-03-14,160.9499969482422,161.58999633789062,159.74000549316406,160.6699981689453,160.6699981689453,3247200
+2019-03-15,160.63999938964844,162.17999267578125,159.19000244140625,161.50999450683594,161.50999450683594,6743700
+2019-03-18,161.39999389648438,163.3300018310547,160.8800048828125,161.9499969482422,161.9499969482422,3575500
+2019-03-19,162.52000427246094,164.6199951171875,161.60000610351562,163.92999267578125,163.92999267578125,4379000
+2019-03-20,163.83999633789062,164.9499969482422,161.50999450683594,163.50999450683594,163.50999450683594,4391000
+2019-03-21,163.1699981689453,166.99000549316406,162.75,166.9499969482422,166.9499969482422,4277800
+2019-03-22,165.9600067138672,166.49000549316406,161.35000610351562,161.5,161.5,5614300
+2019-03-25,160.22999572753906,161.60000610351562,159.22000122070312,160.8800048828125,160.8800048828125,3795400
+2019-03-26,161.42999267578125,162.07000732421875,157.38999938964844,159.39999389648438,159.39999389648438,6910300
+2019-03-27,159.0,159.3000030517578,152.3699951171875,155.1199951171875,155.1199951171875,8218700
+2019-03-28,155.69000244140625,156.47999572753906,153.50999450683594,155.17999267578125,155.17999267578125,4424800
+2019-03-29,156.8699951171875,158.5,155.42999267578125,158.3699951171875,158.3699951171875,4913100
+2019-04-01,160.10000610351562,161.67999267578125,158.50999450683594,161.17999267578125,161.17999267578125,4601100
+2019-04-02,160.86000061035156,160.99000549316406,158.91000366210938,160.50999450683594,160.50999450683594,3158400
+2019-04-03,161.77999877929688,163.13999938964844,160.64999389648438,162.6199951171875,162.6199951171875,3819100
+2019-04-04,162.7100067138672,162.8000030517578,155.8300018310547,158.52000427246094,158.52000427246094,6295200
+2019-04-05,159.6300048828125,160.24000549316406,158.02000427246094,158.55999755859375,158.55999755859375,4315300
+2019-04-08,158.39999389648438,158.7899932861328,156.4499969482422,158.47000122070312,158.47000122070312,2848400
+2019-04-09,157.0399932861328,158.35000610351562,156.64999389648438,156.97000122070312,156.97000122070312,5642900
+2019-04-10,158.1999969482422,160.3800048828125,157.64999389648438,160.24000549316406,160.24000549316406,3414700
+2019-04-11,160.16000366210938,160.8300018310547,159.02000427246094,160.72999572753906,160.72999572753906,2578400
+2019-04-12,162.0,162.5,159.5,160.7100067138672,160.7100067138672,2844200
+2019-04-15,161.0,162.02999877929688,159.49000549316406,160.08999633789062,160.08999633789062,2608400
+2019-04-16,160.0399932861328,160.25999450683594,157.75,158.69000244140625,158.69000244140625,3004800
+2019-04-17,159.0500030517578,159.0500030517578,155.07000732421875,155.33999633789062,155.33999633789062,4765500
+2019-04-18,154.89999389648438,156.2100067138672,153.1699981689453,155.99000549316406,155.99000549316406,4391500
+2019-04-22,155.4499969482422,159.13999938964844,155.27999877929688,158.75999450683594,158.75999450683594,2943300
+2019-04-23,159.75999450683594,161.39999389648438,158.41000366210938,161.22999572753906,161.22999572753906,3418400
+2019-04-24,161.8800048828125,162.49000549316406,159.39999389648438,159.55999755859375,159.55999755859375,3384900
+2019-04-25,162.0,163.88999938964844,161.0,163.08999633789062,163.08999633789062,5498400
+2019-04-26,162.4199981689453,166.05999755859375,161.27999877929688,165.9600067138672,165.9600067138672,3342900
+2019-04-29,166.7100067138672,167.55999755859375,165.3300018310547,165.36000061035156,165.36000061035156,4509700
+2019-04-30,165.19000244140625,166.44000244140625,163.6199951171875,165.35000610351562,165.35000610351562,3581800
+2019-05-01,166.00999450683594,166.22000122070312,162.13999938964844,162.14999389648438,162.14999389648438,2707700
+2019-05-02,161.69000244140625,162.6999969482422,159.6300048828125,161.8300018310547,161.8300018310547,3181100
+2019-05-03,162.5800018310547,163.5,160.86000061035156,163.33999633789062,163.33999633789062,3131000
+2019-05-06,158.6199951171875,162.83999633789062,157.86000061035156,162.5,162.5,2520600
+2019-05-07,161.3300018310547,161.6699981689453,154.75,156.89999389648438,156.89999389648438,6541900
+2019-05-08,157.11000061035156,157.92999267578125,155.0399932861328,156.86000061035156,156.86000061035156,4061300
+2019-05-09,154.64999389648438,157.10000610351562,152.38999938964844,156.30999755859375,156.30999755859375,5809300
+2019-05-10,156.27999877929688,160.61000061035156,154.3800048828125,159.94000244140625,159.94000244140625,4462200
+2019-05-13,154.9199981689453,156.89999389648438,152.77999877929688,153.14999389648438,153.14999389648438,5694600
+2019-05-14,155.0500030517578,158.58999633789062,152.9199981689453,158.07000732421875,158.07000732421875,4954000
+2019-05-15,153.82000732421875,156.3800048828125,151.6999969482422,155.05999755859375,155.05999755859375,7783800
+2019-05-16,156.75999450683594,159.4499969482422,155.89999389648438,158.47999572753906,158.47999572753906,5048100
+2019-05-17,156.17999267578125,157.16000366210938,153.1699981689453,154.57000732421875,154.57000732421875,5314000
+2019-05-20,152.47000122070312,156.08999633789062,151.6999969482422,155.97999572753906,155.97999572753906,5437600
+2019-05-21,157.36000061035156,157.83999633789062,155.17999267578125,155.77999877929688,155.77999877929688,3803100
+2019-05-22,155.8699951171875,158.19000244140625,155.83999633789062,157.63999938964844,157.63999938964844,3170100
+2019-05-23,156.02999877929688,156.33999633789062,152.14999389648438,153.7100067138672,153.7100067138672,4508200
+2019-05-24,154.88999938964844,156.92999267578125,154.16000366210938,154.50999450683594,154.50999450683594,3151700
+2019-05-28,155.35000610351562,157.80999755859375,154.38999938964844,155.19000244140625,155.19000244140625,4934100
+2019-05-29,153.75999450683594,154.05999755859375,151.1999969482422,152.88999938964844,152.88999938964844,4359500
+2019-05-30,154.32000732421875,155.8699951171875,153.89999389648438,155.66000366210938,155.66000366210938,4418100
+2019-05-31,152.66000366210938,154.47999572753906,151.25999450683594,151.41000366210938,151.41000366210938,5326900
+2019-06-03,150.6999969482422,150.6999969482422,143.38999938964844,145.10000610351562,145.10000610351562,8835200
+2019-06-04,146.0500030517578,150.9199981689453,142.50999450683594,150.80999755859375,150.80999755859375,12375100
+2019-06-05,157.14999389648438,158.5,154.5500030517578,158.44000244140625,158.44000244140625,12072400
+2019-06-06,158.5,160.0,157.3300018310547,159.30999755859375,159.30999755859375,5601200
+2019-06-07,159.83999633789062,162.99000549316406,159.5,161.27000427246094,161.27000427246094,7175300
+2019-06-10,153.47999572753906,157.4499969482422,150.8300018310547,152.7899932861328,152.7899932861328,29856300
+2019-06-11,155.30999755859375,155.7100067138672,148.7899932861328,150.14999389648438,150.14999389648438,15214300
+2019-06-12,151.11000061035156,152.32000732421875,150.14999389648438,151.27999877929688,151.27999877929688,7161300
+2019-06-13,152.16000366210938,152.24000549316406,150.25,151.33999633789062,151.33999633789062,5173800
+2019-06-14,151.0399932861328,151.97999572753906,149.47999572753906,150.00999450683594,150.00999450683594,6248200
+2019-06-17,150.1999969482422,151.27999877929688,149.8699951171875,150.2899932861328,150.2899932861328,4491800
+2019-06-18,151.8800048828125,152.9499969482422,150.5,150.58999633789062,150.58999633789062,7317800
+2019-06-19,151.69000244140625,154.47000122070312,150.50999450683594,154.13999938964844,154.13999938964844,8095300
+2019-06-20,156.2899932861328,158.2899932861328,155.4199981689453,157.1999969482422,157.1999969482422,10153600
+2019-06-21,156.6699981689453,157.7899932861328,155.94000244140625,156.83999633789062,156.83999633789062,9706900
+2019-06-24,157.38999938964844,157.72999572753906,152.50999450683594,152.55999755859375,152.55999755859375,6378200
+2019-06-25,152.8300018310547,152.97000122070312,148.58999633789062,149.33999633789062,149.33999633789062,7362500
+2019-06-26,151.27999877929688,151.3800048828125,148.9199981689453,149.0399932861328,149.0399932861328,5844900
+2019-06-27,149.88999938964844,150.75999450683594,148.47000122070312,150.69000244140625,150.69000244140625,6832800
+2019-06-28,150.4199981689453,151.77000427246094,149.60000610351562,151.72999572753906,151.72999572753906,6936600
+2019-07-01,154.57000732421875,154.74000549316406,151.85000610351562,154.05999755859375,154.05999755859375,6476400
+2019-07-02,154.2899932861328,154.36000061035156,152.5800018310547,154.1199951171875,154.1199951171875,4736300
+2019-07-03,154.5399932861328,155.75,154.16000366210938,155.58999633789062,155.58999633789062,3885400
+2019-07-05,153.9499969482422,154.80999755859375,152.57000732421875,154.5800018310547,154.5800018310547,3940900
+2019-07-08,153.52000427246094,153.69000244140625,152.0399932861328,152.80999755859375,152.80999755859375,4717400
+2019-07-09,152.0800018310547,154.19000244140625,151.67999267578125,153.9499969482422,153.9499969482422,4979100
+2019-07-10,154.57000732421875,156.39999389648438,154.57000732421875,156.27000427246094,156.27000427246094,4966300
+2019-07-11,156.82000732421875,159.3000030517578,156.6199951171875,158.89999389648438,158.89999389648438,7083200
+2019-07-12,159.39999389648438,159.6199951171875,157.39999389648438,158.0800018310547,158.0800018310547,4348000
+2019-07-15,158.75999450683594,159.83999633789062,157.47999572753906,159.64999389648438,159.64999389648438,3603700
+2019-07-16,159.9600067138672,161.61000061035156,156.8000030517578,157.1300048828125,157.1300048828125,6913100
+2019-07-17,157.67999267578125,159.9199981689453,157.66000366210938,158.24000549316406,158.24000549316406,4160500
+2019-07-18,157.0,158.5800018310547,156.2100067138672,157.97999572753906,157.97999572753906,3724000
+2019-07-19,159.72999572753906,160.74000549316406,156.2899932861328,156.75,156.75,5218800
+2019-07-22,157.64999389648438,159.0500030517578,157.14999389648438,157.6999969482422,157.6999969482422,2909500
+2019-07-23,157.97999572753906,158.4499969482422,155.27999877929688,156.25,156.25,4865800
+2019-07-24,155.97999572753906,160.25,155.6999969482422,159.75,159.75,4110500
+2019-07-25,160.1199951171875,161.1300048828125,158.6699981689453,159.35000610351562,159.35000610351562,6934500
+2019-07-26,159.55999755859375,160.82000732421875,158.72999572753906,159.97000122070312,159.97000122070312,4979100
+2019-07-29,160.39999389648438,161.1999969482422,155.52000427246094,156.2100067138672,156.2100067138672,8880500
+2019-07-30,155.33999633789062,158.22000122070312,154.6199951171875,156.9600067138672,156.9600067138672,4241600
+2019-07-31,157.38999938964844,157.88999938964844,152.3000030517578,154.5,154.5,7454200
+2019-08-01,154.72999572753906,157.77999877929688,150.41000366210938,150.80999755859375,150.80999755859375,26124700
+2019-08-02,149.8000030517578,149.89999389648438,145.30999755859375,145.6999969482422,145.6999969482422,13138900
+2019-08-05,141.33999633789062,143.75,139.8000030517578,142.82000732421875,142.82000732421875,13070100
+2019-08-06,143.7899932861328,144.9600067138672,141.9600067138672,142.8000030517578,142.8000030517578,6694000
+2019-08-07,140.92999267578125,143.10000610351562,139.05999755859375,141.63999938964844,141.63999938964844,7635500
+2019-08-08,143.52000427246094,144.9600067138672,142.32000732421875,143.82000732421875,143.82000732421875,8670300
+2019-08-09,143.61000061035156,144.47000122070312,141.69000244140625,143.3699951171875,143.3699951171875,5286700
+2019-08-12,141.5500030517578,141.97000122070312,140.0500030517578,140.72000122070312,140.72000122070312,4389500
+2019-08-13,140.92999267578125,145.0,140.42999267578125,143.8800048828125,143.8800048828125,5205800
+2019-08-14,141.2899932861328,142.36000061035156,137.8699951171875,139.72000122070312,139.72000122070312,8607800
+2019-08-15,141.10000610351562,143.3000030517578,139.75,142.1300048828125,142.1300048828125,6647700
+2019-08-16,143.05999755859375,145.33999633789062,142.52000427246094,143.88999938964844,143.88999938964844,5341100
+2019-08-19,145.60000610351562,146.13999938964844,142.8800048828125,143.6699981689453,143.6699981689453,4632100
+2019-08-20,144.16000366210938,146.5,143.05999755859375,145.5399932861328,145.5399932861328,6259200
+2019-08-21,146.89999389648438,148.38999938964844,146.16000366210938,147.3800048828125,147.3800048828125,6142400
+2019-08-22,149.49000549316406,149.89999389648438,145.47000122070312,148.24000549316406,148.24000549316406,11744500
+2019-08-23,157.6999969482422,158.4199981689453,150.64999389648438,151.57000732421875,151.57000732421875,26531900
+2019-08-26,153.50999450683594,155.2100067138672,151.52000427246094,155.13999938964844,155.13999938964844,8975400
+2019-08-27,154.25999450683594,155.89999389648438,152.52999877929688,153.57000732421875,153.57000732421875,6516500
+2019-08-28,152.5,152.77999877929688,150.8699951171875,151.8300018310547,151.8300018310547,5326800
+2019-08-29,153.39999389648438,156.0,152.66000366210938,155.92999267578125,155.92999267578125,5979900
+2019-08-30,156.4199981689453,158.22000122070312,153.6999969482422,156.07000732421875,156.07000732421875,7591000
+2019-09-03,154.2100067138672,155.32000732421875,151.75999450683594,152.72999572753906,152.72999572753906,4953800
+2019-09-04,154.08999633789062,154.9199981689453,152.32000732421875,152.4600067138672,152.4600067138672,3604500
+2019-09-05,154.63999938964844,154.74000549316406,151.9499969482422,153.77000427246094,153.77000427246094,5065400
+2019-09-06,153.97000122070312,154.0500030517578,150.77000427246094,151.07000732421875,151.07000732421875,4722300
+2019-09-09,151.66000366210938,152.14999389648438,148.08999633789062,149.5399932861328,149.5399932861328,6265500
+2019-09-10,148.77000427246094,151.66000366210938,147.74000549316406,149.64999389648438,149.64999389648438,6249700
+2019-09-11,150.08999633789062,154.64999389648438,149.0399932861328,154.08999633789062,154.08999633789062,6242400
+2019-09-12,155.0399932861328,156.8000030517578,154.41000366210938,154.75,154.75,4993500
+2019-09-13,154.32000732421875,154.91000366210938,152.74000549316406,152.97999572753906,152.97999572753906,3763500
+2019-09-16,151.64999389648438,154.10000610351562,151.36000061035156,153.00999450683594,153.00999450683594,2592300
+2019-09-17,153.0,153.4499969482422,151.72999572753906,152.82000732421875,152.82000732421875,3028500
+2019-09-18,152.35000610351562,152.91000366210938,150.57000732421875,152.77000427246094,152.77000427246094,2951200
+2019-09-19,153.52000427246094,154.25,152.77000427246094,153.60000610351562,153.60000610351562,2947000
+2019-09-20,154.69000244140625,156.8800048828125,153.6199951171875,155.1999969482422,155.1999969482422,11733000
+2019-09-23,154.14999389648438,155.1999969482422,152.9600067138672,154.64999389648438,154.64999389648438,3642200
+2019-09-24,154.27999877929688,156.27000427246094,151.08999633789062,152.0500030517578,152.0500030517578,4120800
+2019-09-25,152.0500030517578,153.2100067138672,148.89999389648438,152.99000549316406,152.99000549316406,3445000
+2019-09-26,152.4199981689453,153.39999389648438,151.83999633789062,152.33999633789062,152.33999633789062,3837300
+2019-09-27,153.1199951171875,153.14999389648438,146.75,148.25999450683594,148.25999450683594,5858200
+2019-09-30,147.9499969482422,148.97000122070312,147.41000366210938,148.44000244140625,148.44000244140625,3671200
+2019-10-01,149.49000549316406,150.16000366210938,147.25,147.69000244140625,147.69000244140625,3172900
+2019-10-02,146.05999755859375,146.5,143.1999969482422,144.22000122070312,144.22000122070312,4432400
+2019-10-03,144.0,147.05999755859375,142.0800018310547,147.0,147.0,3660900
+2019-10-04,148.27999877929688,148.9199981689453,146.2100067138672,148.02999877929688,148.02999877929688,3259000
+2019-10-07,147.27999877929688,149.3300018310547,147.0,148.8000030517578,148.8000030517578,2704700
+2019-10-08,147.5399932861328,148.33999633789062,145.80999755859375,145.91000366210938,145.91000366210938,2613200
+2019-10-09,147.27000427246094,147.85000610351562,146.61000061035156,147.0500030517578,147.0500030517578,2273000
+2019-10-10,146.83999633789062,147.55999755859375,145.50999450683594,146.41000366210938,146.41000366210938,2687400
+2019-10-11,148.13999938964844,150.7100067138672,148.08999633789062,149.3699951171875,149.3699951171875,4663900
+2019-10-14,149.39999389648438,150.27999877929688,148.8000030517578,149.3699951171875,149.3699951171875,1556900
+2019-10-15,149.66000366210938,152.97000122070312,149.6199951171875,152.74000549316406,152.74000549316406,3942600
+2019-10-16,147.25999450683594,150.85000610351562,145.82000732421875,146.97000122070312,146.97000122070312,8988600
+2019-10-17,147.5800018310547,148.0399932861328,145.50999450683594,146.1699981689453,146.1699981689453,5024400
+2019-10-18,146.3000030517578,146.44000244140625,142.39999389648438,144.08999633789062,144.08999633789062,6080000
+2019-10-21,144.10000610351562,145.19000244140625,143.0,144.5500030517578,144.5500030517578,3358000
+2019-10-22,145.0500030517578,145.9600067138672,142.13999938964844,142.3300018310547,142.3300018310547,4460500
+2019-10-23,142.11000061035156,145.57000732421875,141.49000549316406,145.1300048828125,145.1300048828125,4761400
+2019-10-24,146.58999633789062,148.7899932861328,146.39999389648438,148.1199951171875,148.1199951171875,5280100
+2019-10-25,147.0500030517578,150.66000366210938,146.3000030517578,150.49000549316406,150.49000549316406,4991400
+2019-10-28,151.1999969482422,154.9199981689453,149.42999267578125,154.7899932861328,154.7899932861328,7576700
+2019-10-29,154.77999877929688,156.1300048828125,154.4199981689453,155.08999633789062,155.08999633789062,5477300
+2019-10-30,155.74000549316406,158.4199981689453,155.00999450683594,158.27999877929688,158.27999877929688,4724500
+2019-10-31,156.55999755859375,158.27999877929688,155.2100067138672,156.49000549316406,156.49000549316406,4578300
+2019-11-01,157.91000366210938,160.08999633789062,156.75,159.74000549316406,159.74000549316406,4771100
+2019-11-04,160.94000244140625,161.25,156.69000244140625,157.60000610351562,157.60000610351562,5748100
+2019-11-05,157.58999633789062,159.1199951171875,155.47000122070312,158.14999389648438,158.14999389648438,4015000
+2019-11-06,158.94000244140625,160.0,157.75,158.92999267578125,158.92999267578125,4207400
+2019-11-07,158.92999267578125,161.1300048828125,158.0800018310547,159.5,159.5,3802300
+2019-11-08,159.25,161.2100067138672,158.91000366210938,161.11000061035156,161.11000061035156,3265300
+2019-11-11,161.22000122070312,162.22999572753906,160.25,161.77999877929688,161.77999877929688,3541200
+2019-11-12,162.0,164.3699951171875,161.58999633789062,162.86000061035156,162.86000061035156,3710600
+2019-11-13,163.0500030517578,164.4199981689453,162.02000427246094,162.60000610351562,162.60000610351562,5389700
+2019-11-14,163.02999877929688,163.5800018310547,162.38999938964844,163.0500030517578,163.0500030517578,3820700
+2019-11-15,163.72000122070312,163.92999267578125,160.99000549316406,163.2100067138672,163.2100067138672,3693000
+2019-11-18,164.0,164.0,161.88999938964844,162.77000427246094,162.77000427246094,5556700
+2019-11-19,163.63999938964844,164.4499969482422,161.83999633789062,163.9600067138672,163.9600067138672,4952900
+2019-11-20,163.44000244140625,166.33999633789062,162.25,164.1999969482422,164.1999969482422,8450300
+2019-11-21,165.32000732421875,165.91000366210938,162.2100067138672,162.8800048828125,162.8800048828125,5724200
+2019-11-22,162.97999572753906,163.49000549316406,161.3800048828125,162.80999755859375,162.80999755859375,3761900
+2019-11-25,163.77999877929688,164.64999389648438,161.4499969482422,161.7100067138672,161.7100067138672,5509300
+2019-11-26,161.55999755859375,162.61000061035156,161.30999755859375,162.5399932861328,162.5399932861328,5881400
+2019-11-27,161.9199981689453,162.8300018310547,161.11000061035156,161.50999450683594,161.50999450683594,4012800
+2019-11-29,161.61000061035156,163.41000366210938,161.32000732421875,162.88999938964844,162.88999938964844,2432500
+2019-12-02,163.10000610351562,163.2100067138672,158.10000610351562,161.0,161.0,5117400
+2019-12-03,156.9600067138672,161.85000610351562,156.19000244140625,161.57000732421875,161.57000732421875,6216400
+2019-12-04,160.3800048828125,160.69000244140625,154.5,156.42999267578125,156.42999267578125,17803300
+2019-12-05,155.74000549316406,158.9199981689453,155.25,158.22000122070312,158.22000122070312,7126600
+2019-12-06,158.10000610351562,159.5,157.58999633789062,158.00999450683594,158.00999450683594,4751200
+2019-12-09,157.3800048828125,158.89999389648438,157.05999755859375,157.47999572753906,157.47999572753906,3709000
+2019-12-10,157.00999450683594,157.6699981689453,156.1699981689453,156.39999389648438,156.39999389648438,4074700
+2019-12-11,156.83999633789062,156.8800048828125,155.47999572753906,156.38999938964844,156.38999938964844,4867500
+2019-12-12,155.77000427246094,158.99000549316406,155.30999755859375,158.58999633789062,158.58999633789062,5353900
+2019-12-13,158.86000061035156,161.49000549316406,158.5500030517578,161.1300048828125,161.1300048828125,5742300
+2019-12-16,160.85000610351562,162.74000549316406,160.82000732421875,161.9600067138672,161.9600067138672,5370000
+2019-12-17,162.0,162.3699951171875,159.74000549316406,161.6300048828125,161.6300048828125,4789600
+2019-12-18,161.8000030517578,163.27999877929688,161.47999572753906,161.47999572753906,161.47999572753906,4144800
+2019-12-19,161.58999633789062,163.33999633789062,160.8300018310547,163.3300018310547,163.3300018310547,4185400
+2019-12-20,164.72999572753906,165.1699981689453,163.6300048828125,164.5500030517578,164.5500030517578,8586700
+2019-12-23,164.0399932861328,164.8699951171875,163.35000610351562,163.74000549316406,163.74000549316406,4368600
+2019-12-24,163.30999755859375,163.83999633789062,162.8800048828125,163.25,163.25,1238000
+2019-12-26,163.39999389648438,164.52999877929688,163.27000427246094,164.50999450683594,164.50999450683594,2155500
+2019-12-27,164.86000061035156,165.4600067138672,163.89999389648438,164.97999572753906,164.97999572753906,3409900
+2019-12-30,164.86000061035156,164.94000244140625,161.1999969482422,162.44000244140625,162.44000244140625,3197100
+2019-12-31,162.0399932861328,163.25999450683594,161.8000030517578,162.63999938964844,162.63999938964844,3273500
+2020-01-02,163.9199981689453,167.07000732421875,163.5800018310547,166.99000549316406,166.99000549316406,5189300
+2020-01-03,165.05999755859375,166.77000427246094,165.0,166.1699981689453,166.1699981689453,3205400
+2020-01-06,165.0,173.6699981689453,164.4499969482422,173.4499969482422,173.4499969482422,8836200
+2020-01-07,173.22999572753906,176.8699951171875,172.08999633789062,176.0,176.0,8272700
+2020-01-08,175.22999572753906,178.85000610351562,174.75,177.3300018310547,177.3300018310547,7225100
+2020-01-09,178.83999633789062,179.89999389648438,177.2899932861328,179.60000610351562,179.60000610351562,5952900
+2020-01-10,179.83999633789062,180.67999267578125,178.69000244140625,180.1999969482422,180.1999969482422,5111800
+2020-01-13,181.25999450683594,184.4499969482422,181.1300048828125,183.85000610351562,183.85000610351562,6202600
+2020-01-14,183.5,183.85000610351562,182.0399932861328,182.1199951171875,182.1199951171875,4342300
+2020-01-15,181.67999267578125,183.08999633789062,180.6199951171875,181.05999755859375,181.05999755859375,3886600
+2020-01-16,182.22999572753906,183.11000061035156,180.9600067138672,182.69000244140625,182.69000244140625,3485300
+2020-01-17,183.22999572753906,183.33999633789062,181.36000061035156,182.22999572753906,182.22999572753906,4577000
+2020-01-21,181.50999450683594,186.0,181.5,185.27000427246094,185.27000427246094,6302400
+2020-01-22,185.38999938964844,186.44000244140625,182.69000244140625,182.75,182.75,4781800
+2020-01-23,183.2100067138672,184.3000030517578,181.3000030517578,183.97999572753906,183.97999572753906,4369000
+2020-01-24,185.0,186.1300048828125,181.1300048828125,182.11000061035156,182.11000061035156,4653600
+2020-01-27,178.77000427246094,181.72999572753906,177.3000030517578,180.7100067138672,180.7100067138672,4239400
+2020-01-28,181.13999938964844,183.86000061035156,180.35000610351562,182.85000610351562,182.85000610351562,3445300
+2020-01-29,184.0,184.10000610351562,181.6199951171875,181.77000427246094,181.77000427246094,2785500
+2020-01-30,180.89999389648438,185.94000244140625,180.5399932861328,185.6699981689453,185.6699981689453,3715700
+2020-01-31,184.86000061035156,186.02999877929688,180.7899932861328,182.30999755859375,182.30999755859375,4193300
+2020-02-03,183.25999450683594,185.8699951171875,181.85000610351562,185.4199981689453,185.4199981689453,4755200
+2020-02-04,188.0,189.69000244140625,186.64999389648438,188.33999633789062,188.33999633789062,3983200
+2020-02-05,190.39999389648438,190.5500030517578,182.86000061035156,185.49000549316406,185.49000549316406,6162700
+2020-02-06,186.8300018310547,187.55999755859375,184.24000549316406,186.72999572753906,186.72999572753906,4102700
+2020-02-07,186.85000610351562,188.64999389648438,185.64999389648438,185.72000122070312,185.72000122070312,3713100
+2020-02-10,186.1699981689453,189.27000427246094,185.55999755859375,189.1199951171875,189.1199951171875,3873500
+2020-02-11,191.47999572753906,192.60000610351562,188.64999389648438,189.11000061035156,189.11000061035156,4299200
+2020-02-12,189.7100067138672,190.52000427246094,186.77000427246094,189.4600067138672,189.4600067138672,4535400
+2020-02-13,188.5,191.0500030517578,188.4199981689453,188.63999938964844,188.63999938964844,3132100
+2020-02-14,189.35000610351562,190.25,188.10000610351562,189.9499969482422,189.9499969482422,3599400
+2020-02-18,190.9499969482422,191.5,188.9199981689453,191.08999633789062,191.08999633789062,4957000
+2020-02-19,192.0,193.9199981689453,191.8000030517578,192.8699951171875,192.8699951171875,3903200
+2020-02-20,194.0,195.72000122070312,189.77000427246094,193.36000061035156,193.36000061035156,5451200
+2020-02-21,191.83999633789062,192.0399932861328,186.72000122070312,189.5,189.5,5242100
+2020-02-24,178.7899932861328,187.14999389648438,178.7899932861328,185.94000244140625,185.94000244140625,8463300
+2020-02-25,188.47000122070312,189.97999572753906,179.42999267578125,181.27000427246094,181.27000427246094,11361100
+2020-02-26,176.5399932861328,182.6699981689453,174.25,178.8699951171875,178.8699951171875,13923100
+2020-02-27,172.2100067138672,178.3300018310547,170.0500030517578,172.14999389648438,172.14999389648438,9927300
+2020-02-28,164.99000549316406,171.77000427246094,163.1199951171875,170.39999389648438,170.39999389648438,12640800
+2020-03-02,172.1999969482422,176.7899932861328,168.58999633789062,176.75999450683594,176.75999450683594,7761000
+2020-03-03,178.41000366210938,178.4199981689453,167.08999633789062,169.3699951171875,169.3699951171875,8323500
+2020-03-04,172.25,175.80999755859375,169.6300048828125,175.69000244140625,175.69000244140625,5846300
+2020-03-05,172.57000732421875,173.75,168.10000610351562,169.60000610351562,169.60000610351562,5797500
+2020-03-06,165.6699981689453,167.57000732421875,158.5399932861328,164.0800018310547,164.0800018310547,9757700
+2020-03-09,151.6999969482422,157.7100067138672,150.63999938964844,151.2100067138672,151.2100067138672,9657100
+2020-03-10,157.22999572753906,161.47000122070312,151.0,161.33999633789062,161.33999633789062,11443900
+2020-03-11,157.67999267578125,159.6199951171875,150.14999389648438,154.57000732421875,154.57000732421875,10341300
+2020-03-12,144.33999633789062,151.22999572753906,140.10000610351562,140.58999633789062,140.58999633789062,13213000
+2020-03-13,149.47000122070312,149.5,135.32000732421875,147.77999877929688,147.77999877929688,13765400
+2020-03-16,134.00999450683594,141.5500030517578,123.38999938964844,124.30000305175781,124.30000305175781,13845300
+2020-03-17,127.0,138.00999450683594,122.91999816894531,135.4199981689453,135.4199981689453,12191500
+2020-03-18,125.54000091552734,133.4199981689453,115.29000091552734,132.24000549316406,132.24000549316406,12988200
+2020-03-19,131.58999633789062,144.0,128.86000061035156,139.4600067138672,139.4600067138672,10444000
+2020-03-20,140.4199981689453,146.1999969482422,134.60000610351562,139.35000610351562,139.35000610351562,12450100
+2020-03-23,138.75999450683594,143.72000122070312,134.08999633789062,140.52000427246094,140.52000427246094,11898300
+2020-03-24,144.6300048828125,154.13999938964844,143.17999267578125,153.63999938964844,153.63999938964844,11834400
+2020-03-25,152.6699981689453,158.02000427246094,146.9600067138672,147.05999755859375,147.05999755859375,10639300
+2020-03-26,148.3000030517578,155.0800018310547,147.72999572753906,154.72999572753906,154.72999572753906,8573100
+2020-03-27,150.6300048828125,151.4499969482422,144.91000366210938,146.0,146.0,8273500
+2020-03-30,147.72000122070312,153.0,146.55999755859375,149.85000610351562,149.85000610351562,7650400
+2020-03-31,149.02999877929688,151.9499969482422,142.77999877929688,143.97999572753906,143.97999572753906,10429700
+2020-04-01,138.32000732421875,139.05999755859375,133.10000610351562,134.05999755859375,134.05999755859375,8737600
+2020-04-02,134.00999450683594,135.38999938964844,130.0399932861328,134.32000732421875,134.32000732421875,8150500
+2020-04-03,134.4499969482422,136.19000244140625,131.66000366210938,134.30999755859375,134.30999755859375,6004400
+2020-04-06,139.0,149.85000610351562,138.3000030517578,147.5500030517578,147.5500030517578,12296800
+2020-04-07,150.3300018310547,150.8000030517578,144.50999450683594,145.07000732421875,145.07000732421875,7859500
+2020-04-08,146.3000030517578,152.16000366210938,145.0,151.1199951171875,151.1199951171875,7665500
+2020-04-09,152.38999938964844,156.10000610351562,151.67999267578125,154.5500030517578,154.5500030517578,7094600
+2020-04-13,154.1199951171875,155.30999755859375,150.0,152.5,152.5,5138600
+2020-04-14,155.7100067138672,158.7899932861328,155.14999389648438,157.7100067138672,157.7100067138672,7334300
+2020-04-15,155.0800018310547,157.27000427246094,154.0,155.6300048828125,155.6300048828125,4042600
+2020-04-16,157.0,158.0,154.25,157.05999755859375,157.05999755859375,4391500
+2020-04-17,160.0,163.25999450683594,157.6300048828125,162.6199951171875,162.6199951171875,7312900
+2020-04-20,160.75,164.30999755859375,160.52000427246094,162.75999450683594,162.75999450683594,4686000
+2020-04-21,160.0,160.08999633789062,148.0,150.55999755859375,150.55999755859375,13737900
+2020-04-22,154.0,155.6999969482422,150.6699981689453,154.13999938964844,154.13999938964844,6660900
+2020-04-23,153.5,156.47000122070312,151.5,151.72000122070312,151.72000122070312,6281400
+2020-04-24,153.58999633789062,154.5,151.3000030517578,153.97999572753906,153.97999572753906,6710500
+2020-04-27,155.5399932861328,158.44000244140625,154.1999969482422,157.6300048828125,157.6300048828125,5036400
+2020-04-28,159.5,160.80999755859375,154.17999267578125,154.4600067138672,154.4600067138672,4731800
+2020-04-29,157.8800048828125,161.88999938964844,156.52000427246094,160.42999267578125,160.42999267578125,5256700
+2020-04-30,161.6300048828125,165.3000030517578,160.00999450683594,161.9499969482422,161.9499969482422,6830700
+2020-05-01,158.49000549316406,160.1699981689453,155.25999450683594,156.3699951171875,156.3699951171875,4276900
+2020-05-04,155.5800018310547,162.02000427246094,155.0800018310547,161.47000122070312,161.47000122070312,5974200
+2020-05-05,162.52999877929688,164.13999938964844,160.25,163.25,163.25,5264800
+2020-05-06,164.44000244140625,165.7100067138672,162.9199981689453,163.6699981689453,163.6699981689453,4112600
+2020-05-07,166.5,171.27000427246094,166.02000427246094,169.89999389648438,169.89999389648438,6460900
+2020-05-08,172.9499969482422,176.0800018310547,171.14999389648438,175.89999389648438,175.89999389648438,5403400
+2020-05-11,175.55999755859375,183.3000030517578,174.16000366210938,182.6699981689453,182.6699981689453,8696000
+2020-05-12,183.0,183.02000427246094,177.00999450683594,177.5399932861328,177.5399932861328,5904600
+2020-05-13,175.1699981689453,175.2100067138672,166.27000427246094,169.63999938964844,169.63999938964844,12534900
+2020-05-14,168.44000244140625,168.57000732421875,164.57000732421875,167.0,167.0,7442300
+2020-05-15,167.27000427246094,171.72000122070312,166.17999267578125,171.3300018310547,171.3300018310547,5673800
+2020-05-18,174.0,177.0,172.1300048828125,172.5,172.5,6398300
+2020-05-19,172.75,178.1999969482422,172.75,176.0399932861328,176.0399932861328,5264000
+2020-05-20,178.57000732421875,179.13999938964844,174.89999389648438,176.92999267578125,176.92999267578125,4951200
+2020-05-21,176.92999267578125,178.2899932861328,174.92999267578125,175.25999450683594,175.25999450683594,4429700
+2020-05-22,176.60000610351562,178.63999938964844,175.4499969482422,177.85000610351562,177.85000610351562,4965100
+2020-05-26,182.0,182.0,176.22000122070312,176.52000427246094,176.52000427246094,8353600
+2020-05-27,176.2899932861328,176.61000061035156,171.3699951171875,176.60000610351562,176.60000610351562,6340200
+2020-05-28,180.0,184.8000030517578,177.10000610351562,181.10000610351562,181.10000610351562,10275200
+2020-05-29,174.3000030517578,175.0,170.69000244140625,174.7899932861328,174.7899932861328,19588900
+2020-06-01,173.10000610351562,177.52000427246094,172.67999267578125,176.36000061035156,176.36000061035156,5711600
+2020-06-02,174.85000610351562,174.89999389648438,171.22000122070312,174.22999572753906,174.22999572753906,8571800
+2020-06-03,174.8300018310547,175.92999267578125,172.83999633789062,174.99000549316406,174.99000549316406,6004000
+2020-06-04,175.0,175.42999267578125,170.0,171.44000244140625,171.44000244140625,7301600
+2020-06-05,170.11000061035156,174.19000244140625,167.0,173.8800048828125,173.8800048828125,8232200
+2020-06-08,173.6300048828125,176.57000732421875,172.66000366210938,176.5500030517578,176.5500030517578,4592600
+2020-06-09,176.0,176.0,173.52999877929688,174.55999755859375,174.55999755859375,4025600
+2020-06-10,176.25,182.5,176.0500030517578,182.10000610351562,182.10000610351562,8127200
+2020-06-11,176.63999938964844,178.42999267578125,172.0,172.0500030517578,172.0500030517578,6521200
+2020-06-12,175.89999389648438,177.69000244140625,171.86000061035156,175.11000061035156,175.11000061035156,5443800
+2020-06-15,172.0,178.89999389648438,171.27000427246094,178.61000061035156,178.61000061035156,6000000
+2020-06-16,180.00999450683594,182.5,178.00999450683594,180.47999572753906,180.47999572753906,5824100
+2020-06-17,180.97000122070312,182.75,180.67999267578125,181.39999389648438,181.39999389648438,5038600
+2020-06-18,181.91000366210938,189.0,181.6199951171875,187.66000366210938,187.66000366210938,8677800
+2020-06-19,189.5,191.25,185.49000549316406,186.9499969482422,186.9499969482422,11841000
+2020-06-22,187.02999877929688,192.5,187.0,191.64999389648438,191.64999389648438,6252200
+2020-06-23,192.0,194.08999633789062,188.58999633789062,189.05999755859375,189.05999755859375,6950800
+2020-06-24,187.50999450683594,189.3000030517578,184.0399932861328,185.5500030517578,185.5500030517578,4903100
+2020-06-25,186.13999938964844,188.77000427246094,184.44000244140625,188.33999633789062,188.33999633789062,4022400
+2020-06-26,188.0,188.22000122070312,183.02000427246094,183.1699981689453,183.1699981689453,7595700
+2020-06-29,183.32000732421875,183.7100067138672,180.0,183.3300018310547,183.3300018310547,3972100
+2020-06-30,183.4499969482422,187.88999938964844,183.1300048828125,187.3300018310547,187.3300018310547,4478900
+2020-07-01,188.10000610351562,192.82000732421875,187.4600067138672,191.88999938964844,191.88999938964844,4754600
+2020-07-02,193.16000366210938,195.38999938964844,192.2899932861328,192.52999877929688,192.52999877929688,4200300
+2020-07-06,194.44000244140625,199.4499969482422,193.83999633789062,197.72000122070312,197.72000122070312,5794200
+2020-07-07,197.66000366210938,200.22000122070312,196.2100067138672,196.3800048828125,196.3800048828125,5431500
+2020-07-08,198.0,201.1999969482422,197.35000610351562,200.27999877929688,200.27999877929688,4233700
+2020-07-09,202.02000427246094,202.82000732421875,195.63999938964844,200.74000549316406,200.74000549316406,6062800
+2020-07-10,200.05999755859375,200.72999572753906,197.0800018310547,198.8800048828125,198.8800048828125,3783200
+2020-07-13,200.0,200.25999450683594,188.02999877929688,188.33999633789062,188.33999633789062,5555400
+2020-07-14,185.99000549316406,189.9600067138672,183.3000030517578,189.55999755859375,189.55999755859375,5854700
+2020-07-15,191.02999877929688,192.10000610351562,186.75,188.08999633789062,188.08999633789062,7681800
+2020-07-16,186.4199981689453,186.86000061035156,181.92999267578125,185.50999450683594,185.50999450683594,7350000
+2020-07-17,187.13999938964844,188.39999389648438,183.36000061035156,187.77999877929688,187.77999877929688,4324300
+2020-07-20,187.89999389648438,195.30999755859375,187.27000427246094,195.08999633789062,195.08999633789062,5729000
+2020-07-21,196.0,196.5,189.47999572753906,190.8000030517578,190.8000030517578,5376800
+2020-07-22,190.77999877929688,191.8699951171875,188.8699951171875,191.30999755859375,191.30999755859375,2833000
+2020-07-23,191.47999572753906,194.57000732421875,187.50999450683594,188.5399932861328,188.5399932861328,3639500
+2020-07-24,186.05999755859375,188.94000244140625,184.3800048828125,188.49000549316406,188.49000549316406,3908400
+2020-07-27,189.89999389648438,191.55999755859375,188.64999389648438,190.9600067138672,190.9600067138672,3015700
+2020-07-28,191.0,192.97000122070312,189.0500030517578,189.5,189.5,3114200
+2020-07-29,190.14999389648438,194.55999755859375,189.75,193.61000061035156,193.61000061035156,3747800
+2020-07-30,190.08999633789062,191.9199981689453,187.3699951171875,191.6999969482422,191.6999969482422,3587400
+2020-07-31,193.0,194.99000549316406,190.6699981689453,194.85000610351562,194.85000610351562,3734000
+2020-08-03,197.8000030517578,204.7899932861328,196.57000732421875,203.19000244140625,203.19000244140625,6557500
+2020-08-04,203.0,203.38999938964844,198.89999389648438,201.41000366210938,201.41000366210938,4480300
+2020-08-05,202.8000030517578,203.89999389648438,201.5800018310547,202.63999938964844,202.63999938964844,3559100
+2020-08-06,202.97000122070312,209.9499969482422,202.39999389648438,207.7899932861328,207.7899932861328,5113300
+2020-08-07,206.6199951171875,206.94000244140625,198.5800018310547,201.0500030517578,201.0500030517578,5423400
+2020-08-10,200.39999389648438,201.47999572753906,195.72000122070312,197.16000366210938,197.16000366210938,5528200
+2020-08-11,193.6199951171875,195.83999633789062,191.72000122070312,191.99000549316406,191.99000549316406,5015400
+2020-08-12,193.0,195.4199981689453,192.1199951171875,192.6199951171875,192.6199951171875,3980300
+2020-08-13,193.32000732421875,198.07000732421875,193.22999572753906,195.13999938964844,195.13999938964844,4711600
+2020-08-14,195.22000122070312,195.47999572753906,192.52000427246094,193.4600067138672,193.4600067138672,2833000
+2020-08-17,195.33999633789062,197.07000732421875,194.4199981689453,196.74000549316406,196.74000549316406,3574500
+2020-08-18,199.3300018310547,204.8000030517578,199.0,204.00999450683594,204.00999450683594,7284800
+2020-08-19,204.0,207.10000610351562,200.02999877929688,205.11000061035156,205.11000061035156,7080700
+2020-08-20,203.85000610351562,210.11000061035156,203.50999450683594,209.50999450683594,209.50999450683594,5175100
+2020-08-21,209.94000244140625,210.0,206.25,207.52999877929688,207.52999877929688,5727800
+2020-08-24,208.8800048828125,209.2899932861328,205.14999389648438,208.4600067138672,208.4600067138672,5699000
+2020-08-25,213.22000122070312,218.35000610351562,210.8000030517578,216.0500030517578,216.0500030517578,27096500
+2020-08-26,251.9600067138672,277.9700012207031,249.47000122070312,272.32000732421875,272.32000732421875,63253400
+2020-08-27,267.0,278.2799987792969,260.8399963378906,276.32000732421875,276.32000732421875,22817100
+2020-08-28,271.2799987792969,275.75,267.3999938964844,271.1000061035156,271.1000061035156,28068000
+2020-08-31,270.0,274.7099914550781,265.9100036621094,272.6499938964844,272.6499938964844,16010100
+2020-09-01,271.0,281.92999267578125,270.5799865722656,281.25,281.25,13293600
+2020-09-02,283.4700012207031,284.5,268.57000732421875,276.69000244140625,276.69000244140625,12963800
+2020-09-03,270.5799865722656,271.75,257.4100036621094,265.010009765625,265.010009765625,14000600
+2020-09-04,262.9800109863281,265.6700134277344,243.1999969482422,254.6999969482422,254.6999969482422,14374300
+2020-09-08,240.57000732421875,253.67999267578125,240.13999938964844,241.27000427246094,241.27000427246094,15229600
+2020-09-09,246.39999389648438,253.4499969482422,242.9600067138672,250.42999267578125,250.42999267578125,9988600
+2020-09-10,254.80999755859375,256.510009765625,246.97000122070312,247.8000030517578,247.8000030517578,5945000
+2020-09-11,250.72000122070312,251.3000030517578,239.4499969482422,243.10000610351562,243.10000610351562,5455200
+2020-09-14,246.30999755859375,248.8699951171875,244.0399932861328,246.63999938964844,246.63999938964844,4255200
+2020-09-15,251.3699951171875,251.94000244140625,248.50999450683594,251.67999267578125,251.67999267578125,4133600
+2020-09-16,254.6699981689453,255.42999267578125,250.22999572753906,250.60000610351562,250.60000610351562,5441200
+2020-09-17,246.1199951171875,248.82000732421875,241.30999755859375,244.52999877929688,244.52999877929688,5279500
+2020-09-18,245.1300048828125,248.11000061035156,238.7100067138672,242.77999877929688,242.77999877929688,6595600
+2020-09-21,238.97000122070312,245.1300048828125,236.8000030517578,245.0500030517578,245.0500030517578,5561600
+2020-09-22,246.74000549316406,248.57000732421875,241.25999450683594,247.77999877929688,247.77999877929688,3600800
+2020-09-23,248.49000549316406,248.77000427246094,235.35000610351562,235.99000549316406,235.99000549316406,7507900
+2020-09-24,235.83999633789062,239.9600067138672,233.6300048828125,237.5500030517578,237.5500030517578,4166800
+2020-09-25,237.38999938964844,243.9499969482422,235.0500030517578,242.74000549316406,242.74000549316406,5117800
+2020-09-28,247.55999755859375,248.5800018310547,242.2100067138672,246.6699981689453,246.6699981689453,4088300
+2020-09-29,245.25999450683594,247.89999389648438,244.5,247.4499969482422,247.4499969482422,3983700
+2020-09-30,246.64999389648438,255.41000366210938,246.22000122070312,251.32000732421875,251.32000732421875,8188500
+2020-10-01,253.17999267578125,254.6699981689453,250.80999755859375,253.4499969482422,253.4499969482422,4318000
+2020-10-02,249.75,254.9499969482422,247.2100067138672,247.85000610351562,247.85000610351562,4494500
+2020-10-05,250.0,253.27999877929688,249.0,251.52999877929688,251.52999877929688,3403500
+2020-10-06,252.72999572753906,257.2900085449219,249.0,250.13999938964844,250.13999938964844,4448100
+2020-10-07,252.1999969482422,260.739990234375,252.1999969482422,259.9800109863281,259.9800109863281,4963200
+2020-10-08,264.20001220703125,264.6199951171875,257.0799865722656,260.2200012207031,260.2200012207031,4150400
+2020-10-09,262.8999938964844,266.04998779296875,261.5,265.9800109863281,265.9800109863281,4225000
+2020-10-12,270.0,270.0,265.2900085449219,267.07000732421875,267.07000732421875,4317000
+2020-10-13,266.4200134277344,268.7900085449219,264.2300109863281,266.8299865722656,266.8299865722656,3713200
+2020-10-14,270.0,270.1600036621094,258.75,261.8299865722656,261.8299865722656,5129500
+2020-10-15,258.1099853515625,260.5199890136719,254.02000427246094,257.7200012207031,257.7200012207031,5256800
+2020-10-16,259.239990234375,262.5199890136719,258.489990234375,258.54998779296875,258.54998779296875,3092300
+2020-10-19,259.760009765625,261.4800109863281,254.5,255.00999450683594,255.00999450683594,3242300
+2020-10-20,256.1199951171875,259.17999267578125,254.0500030517578,255.97000122070312,255.97000122070312,2989300
+2020-10-21,256.45001220703125,258.30999755859375,251.85000610351562,254.22999572753906,254.22999572753906,2794000
+2020-10-22,253.88999938964844,255.22000122070312,246.1300048828125,249.6699981689453,249.6699981689453,3685700
+2020-10-23,250.10000610351562,250.57000732421875,246.80999755859375,250.52000427246094,250.52000427246094,3159600
+2020-10-26,245.3000030517578,248.11000061035156,237.3800048828125,241.97999572753906,241.97999572753906,5864100
+2020-10-27,248.0,251.75,245.77000427246094,250.3000030517578,250.3000030517578,4285600
+2020-10-28,244.60000610351562,245.4499969482422,238.00999450683594,238.42999267578125,238.42999267578125,4425400
+2020-10-29,242.52000427246094,242.52000427246094,237.1300048828125,237.13999938964844,237.13999938964844,4589000
+2020-10-30,235.82000732421875,237.75,228.66000366210938,232.27000427246094,232.27000427246094,5741200
+2020-11-02,235.1199951171875,238.5,228.99000549316406,232.4499969482422,232.4499969482422,3953400
+2020-11-03,235.10000610351562,240.94000244140625,233.27999877929688,237.1300048828125,237.1300048828125,4151400
+2020-11-04,246.02000427246094,252.8800048828125,243.24000549316406,250.74000549316406,250.74000549316406,6505400
+2020-11-05,258.1099853515625,260.9200134277344,255.44000244140625,260.2200012207031,260.2200012207031,8961700
+2020-11-06,260.0,261.75,254.49000549316406,260.1499938964844,260.1499938964844,3798600
+2020-11-09,260.95001220703125,270.9200134277344,257.25,259.2799987792969,259.2799987792969,8777500
+2020-11-10,258.05999755859375,259.0,242.89999389648438,247.66000366210938,247.66000366210938,6863200
+2020-11-11,253.50999450683594,256.739990234375,251.2100067138672,254.17999267578125,254.17999267578125,4163400
+2020-11-12,247.39999389648438,254.97000122070312,246.36000061035156,249.4199981689453,249.4199981689453,5607000
+2020-11-13,252.83999633789062,253.7899932861328,247.55999755859375,249.50999450683594,249.50999450683594,5160000
+2020-11-16,249.52000427246094,253.49000549316406,248.17999267578125,249.88999938964844,249.88999938964844,5712600
+2020-11-17,253.74000549316406,258.2699890136719,250.4600067138672,256.1700134277344,256.1700134277344,5090700
+2020-11-18,256.3999938964844,262.6600036621094,255.85000610351562,257.1600036621094,257.1600036621094,5880500
+2020-11-19,256.8399963378906,267.0899963378906,255.66000366210938,264.6499938964844,264.6499938964844,8084600
+2020-11-20,263.5899963378906,265.0199890136719,257.82000732421875,258.0400085449219,258.0400085449219,7286100
+2020-11-23,261.2300109863281,261.739990234375,254.61000061035156,257.6400146484375,257.6400146484375,5383600
+2020-11-24,260.0,262.30999755859375,257.82000732421875,260.8399963378906,260.8399963378906,5797300
+2020-11-25,263.7300109863281,266.1000061035156,245.0500030517578,246.82000732421875,246.82000732421875,26394900
+2020-11-27,251.0,251.83999633789062,247.02999877929688,247.6300048828125,247.6300048828125,7395000
+2020-11-30,245.47999572753906,247.6300048828125,236.07000732421875,245.8000030517578,245.8000030517578,18966400
+2020-12-01,245.0,246.6999969482422,238.6999969482422,241.35000610351562,241.35000610351562,18872000
+2020-12-02,225.47999572753906,226.0,215.6300048828125,220.77999877929688,220.77999877929688,52225500
+2020-12-03,226.11000061035156,226.11000061035156,220.1300048828125,220.97000122070312,220.97000122070312,21395300
+2020-12-04,223.82000732421875,228.60000610351562,221.82000732421875,225.86000061035156,225.86000061035156,20504800
+2020-12-07,228.11000061035156,229.8699951171875,226.25,227.6999969482422,227.6999969482422,12864100
+2020-12-08,228.64999389648438,229.5,225.66000366210938,227.86000061035156,227.86000061035156,12116800
+2020-12-09,228.0500030517578,228.83999633789062,220.07000732421875,220.57000732421875,220.57000732421875,15651800
+2020-12-10,220.57000732421875,224.30999755859375,220.16000366210938,222.9199981689453,222.9199981689453,9258600
+2020-12-11,221.9199981689453,222.74000549316406,219.97999572753906,222.4199981689453,222.4199981689453,8214400
+2020-12-14,223.08999633789062,223.47000122070312,220.4499969482422,221.27000427246094,221.27000427246094,8508500
+2020-12-15,222.07000732421875,222.13999938964844,218.1999969482422,220.14999389648438,220.14999389648438,10766800
+2020-12-16,221.47999572753906,224.0,220.25,223.6199951171875,223.6199951171875,8821400
+2020-12-17,224.89999389648438,226.72999572753906,224.5,225.9199981689453,225.9199981689453,9946900
+2020-12-18,227.02000427246094,227.82000732421875,224.39999389648438,227.42999267578125,227.42999267578125,11845400
+2020-12-21,224.89999389648438,227.44000244140625,224.7100067138672,226.47000122070312,226.47000122070312,9219000
+2020-12-22,227.0,231.8699951171875,226.60000610351562,231.1699981689453,231.1699981689453,10339600
+2020-12-23,232.5,233.17999267578125,227.11000061035156,227.42999267578125,227.42999267578125,7090500
+2020-12-24,228.3000030517578,229.19000244140625,224.8300018310547,225.77999877929688,225.77999877929688,6146300
+2020-12-28,227.22000122070312,227.83999633789062,222.0500030517578,224.63999938964844,224.63999938964844,6422500
+2020-12-29,224.97000122070312,225.3000030517578,220.86000061035156,222.4600067138672,222.4600067138672,6122400
+2020-12-30,223.1300048828125,223.63999938964844,221.5800018310547,222.39999389648438,222.39999389648438,4724000
+2020-12-31,222.27000427246094,222.7899932861328,220.1699981689453,222.52999877929688,222.52999877929688,6011100
+2021-01-04,222.63999938964844,223.75,215.72000122070312,220.30999755859375,220.30999755859375,10319900
+2021-01-05,219.49000549316406,223.0,217.99000549316406,221.52000427246094,221.52000427246094,8657200
+2021-01-06,218.0,220.4600067138672,215.77999877929688,216.14999389648438,216.14999389648438,9789800
+2021-01-07,217.02999877929688,220.66000366210938,216.5,217.97999572753906,217.97999572753906,8443100
+2021-01-08,220.0,222.32000732421875,219.22000122070312,222.0399932861328,222.0399932861328,7301700
+2021-01-11,219.6300048828125,220.5800018310547,216.22999572753906,218.25,218.25,7199000
+2021-01-12,218.0,218.3000030517578,214.08999633789062,215.52000427246094,215.52000427246094,10736000
+2021-01-13,217.0,218.89999389648438,215.52999877929688,218.17999267578125,218.17999267578125,6839200
+2021-01-14,218.22999572753906,219.5,215.5500030517578,215.60000610351562,215.60000610351562,6548000
+2021-01-15,216.1699981689453,217.8699951171875,212.99000549316406,213.13999938964844,213.13999938964844,8525600
+2021-01-19,215.35000610351562,217.27999877929688,213.6999969482422,216.75999450683594,216.75999450683594,7753800
+2021-01-20,221.99000549316406,224.63999938964844,219.97000122070312,223.44000244140625,223.44000244140625,9857700
+2021-01-21,223.69000244140625,224.74000549316406,220.82000732421875,222.1699981689453,222.1699981689453,6785900
+2021-01-22,224.89999389648438,227.7899932861328,223.75,225.77000427246094,225.77000427246094,10186100
+2021-01-25,229.69000244140625,230.3000030517578,221.32000732421875,225.9199981689453,225.9199981689453,8213500
+2021-01-26,227.8000030517578,227.91000366210938,224.5399932861328,226.25999450683594,226.25999450683594,5021000
+2021-01-27,223.6999969482422,227.80999755859375,221.5800018310547,224.77999877929688,224.77999877929688,7641100
+2021-01-28,225.0,229.60000610351562,225.0,226.5,226.5,7246000
+2021-01-29,224.66000366210938,228.7899932861328,223.02000427246094,225.55999755859375,225.55999755859375,6473000
+2021-02-01,227.2100067138672,229.89999389648438,224.75,228.4600067138672,228.4600067138672,5696700
+2021-02-02,231.47000122070312,235.9499969482422,231.3800048828125,234.1999969482422,234.1999969482422,7134900
+2021-02-03,235.0,236.0,232.25999450683594,234.82000732421875,234.82000732421875,5357600
+2021-02-04,235.52000427246094,238.22999572753906,235.47000122070312,237.97999572753906,237.97999572753906,4770700
+2021-02-05,239.14999389648438,239.36000061035156,236.41000366210938,238.88999938964844,238.88999938964844,5020000
+2021-02-08,239.50999450683594,241.11000061035156,237.1300048828125,238.92999267578125,238.92999267578125,4336400
+2021-02-09,239.55999755859375,240.0800018310547,236.24000549316406,236.6999969482422,236.6999969482422,5157200
+2021-02-10,237.4499969482422,238.22000122070312,233.9600067138672,236.72000122070312,236.72000122070312,5535600
+2021-02-11,238.92999267578125,242.88999938964844,238.5800018310547,241.24000549316406,241.24000549316406,6091600
+2021-02-12,240.9499969482422,241.55999755859375,238.91000366210938,240.3699951171875,240.3699951171875,4314400
+2021-02-16,245.0,251.22999572753906,243.8000030517578,248.58999633789062,248.58999633789062,10837600
+2021-02-17,248.58999633789062,249.5,245.5,247.66000366210938,247.66000366210938,5879200
+2021-02-18,245.97000122070312,248.00999450683594,242.57000732421875,247.00999450683594,247.00999450683594,4152800
+2021-02-19,248.0,249.38999938964844,245.97999572753906,246.55999755859375,246.55999755859375,4647700
+2021-02-22,244.25999450683594,244.52000427246094,240.3800048828125,240.9499969482422,240.9499969482422,5055000
+2021-02-23,235.25999450683594,238.9600067138672,229.00999450683594,235.63999938964844,235.63999938964844,8641600
+2021-02-24,235.52999877929688,241.5,231.50999450683594,240.47000122070312,240.47000122070312,6128300
+2021-02-25,238.52999877929688,240.35000610351562,229.77000427246094,231.0800018310547,231.0800018310547,8828900
+2021-02-26,229.38999938964844,230.5,216.33999633789062,216.5,216.5,20372900
+2021-03-01,219.89999389648438,220.1999969482422,215.02999877929688,217.5399932861328,217.5399932861328,14027700
+2021-03-02,218.39999389648438,218.60000610351562,213.33999633789062,213.47000122070312,213.47000122070312,10211500
+2021-03-03,212.8300018310547,213.32000732421875,205.39999389648438,206.0,206.0,11459000
+2021-03-04,206.83999633789062,209.08999633789062,201.50999450683594,205.3300018310547,205.3300018310547,12800500
+2021-03-05,210.00999450683594,212.35000610351562,203.22000122070312,210.75999450683594,210.75999450683594,11406000
+2021-03-08,213.6199951171875,214.89999389648438,207.57000732421875,207.72000122070312,207.72000122070312,9576400
+2021-03-09,212.17999267578125,215.7899932861328,211.1699981689453,211.52999877929688,211.52999877929688,9732200
+2021-03-10,214.72000122070312,216.14999389648438,211.77000427246094,211.9600067138672,211.9600067138672,7186400
+2021-03-11,215.0,218.1699981689453,214.35000610351562,215.9499969482422,215.9499969482422,6431000
+2021-03-12,213.4499969482422,213.85000610351562,209.3000030517578,212.2100067138672,212.2100067138672,6114600
+2021-03-15,211.85000610351562,212.94000244140625,209.5,212.8000030517578,212.8000030517578,5733700
+2021-03-16,214.83999633789062,216.69000244140625,213.47999572753906,214.47999572753906,214.47999572753906,5311000
+2021-03-17,213.52000427246094,214.80999755859375,210.86000061035156,213.1199951171875,213.1199951171875,5805100
+2021-03-18,210.6999969482422,211.3800048828125,208.39999389648438,209.47999572753906,209.47999572753906,5580100
+2021-03-19,209.80999755859375,212.75,209.07000732421875,212.1999969482422,212.1999969482422,7088400
+2021-03-22,211.47999572753906,216.97999572753906,211.3699951171875,215.1699981689453,215.1699981689453,5002500
+2021-03-23,214.75999450683594,217.42999267578125,214.3300018310547,215.0,215.0,4578000
+2021-03-24,215.1300048828125,215.27999877929688,209.41000366210938,209.52999877929688,209.52999877929688,4617700
+2021-03-25,206.1699981689453,208.1699981689453,204.3699951171875,205.44000244140625,205.44000244140625,7977200
+2021-03-26,205.63999938964844,209.41000366210938,204.77000427246094,209.08999633789062,209.08999633789062,7333200
+2021-03-29,209.00999450683594,211.64999389648438,205.99000549316406,210.77000427246094,210.77000427246094,5686900
+2021-03-30,208.63999938964844,211.2899932861328,207.36000061035156,210.0,210.0,4717900
+2021-03-31,210.44000244140625,213.6699981689453,210.11000061035156,211.8699951171875,211.8699951171875,6838000
+2021-04-01,213.60000610351562,218.92999267578125,213.3699951171875,218.72000122070312,218.72000122070312,7763500
+2021-04-05,219.61000061035156,221.83999633789062,218.92999267578125,220.2899932861328,220.2899932861328,5553200
+2021-04-06,219.82000732421875,221.5500030517578,218.25,221.08999633789062,221.08999633789062,5448500
+2021-04-07,221.9600067138672,222.67999267578125,219.38999938964844,220.7899932861328,220.7899932861328,4403400
+2021-04-08,223.0,225.7100067138672,222.4499969482422,224.4499969482422,224.4499969482422,6169100
+2021-04-09,224.3300018310547,231.30999755859375,223.6300048828125,231.27999877929688,231.27999877929688,7319300
+2021-04-12,229.52000427246094,229.85000610351562,227.14999389648438,228.75999450683594,228.75999450683594,6205700
+2021-04-13,229.0,233.49000549316406,228.5,232.0,232.0,5397100
+2021-04-14,232.85000610351562,233.13999938964844,227.66000366210938,228.02000427246094,228.02000427246094,4617600
+2021-04-15,229.8699951171875,233.0800018310547,229.5,233.0,233.0,5073900
+2021-04-16,234.0,234.0,229.88999938964844,231.91000366210938,231.91000366210938,5088700
+2021-04-19,230.8300018310547,232.1999969482422,228.8699951171875,230.5,230.5,4257700
+2021-04-20,230.0,231.4499969482422,226.88999938964844,227.9600067138672,227.9600067138672,4081200
+2021-04-21,227.11000061035156,230.7899932861328,226.6699981689453,230.55999755859375,230.55999755859375,4024000
+2021-04-22,230.0,233.88999938964844,229.00999450683594,231.35000610351562,231.35000610351562,4975400
+2021-04-23,232.94000244140625,235.49000549316406,231.75,233.50999450683594,233.50999450683594,5447100
+2021-04-26,234.0399932861328,235.8000030517578,232.4199981689453,235.4600067138672,235.4600067138672,3459600
+2021-04-27,235.4600067138672,235.89999389648438,231.91000366210938,234.2100067138672,234.2100067138672,3445200
+2021-04-28,235.0,238.3300018310547,233.52999877929688,236.8800048828125,236.8800048828125,4274500
+2021-04-29,237.32000732421875,237.6699981689453,232.1699981689453,234.36000061035156,234.36000061035156,4140800
+2021-04-30,232.8000030517578,234.5,229.52000427246094,230.32000732421875,230.32000732421875,5024800
+2021-05-03,230.77000427246094,231.4600067138672,223.07000732421875,223.75999450683594,223.75999450683594,5835700
+2021-05-04,221.6699981689453,222.0,214.36000061035156,217.17999267578125,217.17999267578125,6727500
+2021-05-05,218.82000732421875,219.57000732421875,214.83999633789062,215.39999389648438,215.39999389648438,4205800
+2021-05-06,215.80999755859375,218.27999877929688,213.5,218.0500030517578,218.0500030517578,5200000
+2021-05-07,220.50999450683594,221.25,215.08999633789062,216.5,216.5,5774700
+2021-05-10,215.5,215.9600067138672,213.22999572753906,213.88999938964844,213.88999938964844,5263700
+2021-05-11,209.0,216.57000732421875,208.91000366210938,215.55999755859375,215.55999755859375,6097900
+2021-05-12,213.33999633789062,213.3699951171875,209.0,210.5399932861328,210.5399932861328,5482500
+2021-05-13,212.97000122070312,215.63999938964844,210.47000122070312,211.86000061035156,211.86000061035156,5337000
+2021-05-14,214.19000244140625,218.27000427246094,214.14999389648438,217.66000366210938,217.66000366210938,4429000
+2021-05-17,216.58999633789062,217.72000122070312,212.82000732421875,215.05999755859375,215.05999755859375,3816100
+2021-05-18,215.44000244140625,217.35000610351562,213.7899932861328,214.3300018310547,214.3300018310547,3540600
+2021-05-19,215.85000610351562,221.60000610351562,214.50999450683594,221.33999633789062,221.33999633789062,8092100
+2021-05-20,222.97999572753906,226.8300018310547,222.36000061035156,223.77999877929688,223.77999877929688,6705500
+2021-05-21,225.2100067138672,225.77999877929688,222.44000244140625,222.5800018310547,222.5800018310547,4913600
+2021-05-24,225.0,227.60000610351562,224.2100067138672,226.99000549316406,226.99000549316406,5288300
+2021-05-25,228.0,229.72000122070312,226.27999877929688,227.7100067138672,227.7100067138672,6256300
+2021-05-26,228.47999572753906,230.24000549316406,228.2899932861328,229.67999267578125,229.67999267578125,5807100
+2021-05-27,229.52000427246094,229.52000427246094,225.38999938964844,225.8300018310547,225.8300018310547,15344100
+2021-05-28,239.22000122070312,243.5,237.8300018310547,238.10000610351562,238.10000610351562,17810800
+2021-06-01,238.0,238.39999389648438,232.4600067138672,236.1999969482422,236.1999969482422,8103900
+2021-06-02,234.39999389648438,238.2899932861328,233.89999389648438,234.6199951171875,234.6199951171875,5543900
+2021-06-03,232.88999938964844,233.17999267578125,229.42999267578125,230.83999633789062,230.83999633789062,5109000
+2021-06-04,231.6300048828125,237.88999938964844,231.52000427246094,237.47999572753906,237.47999572753906,6177600
+2021-06-07,236.60000610351562,239.47000122070312,235.83999633789062,238.13999938964844,238.13999938964844,3510800
+2021-06-08,238.8000030517578,241.7899932861328,235.6699981689453,236.4199981689453,236.4199981689453,5827300
+2021-06-09,238.8699951171875,238.8699951171875,235.50999450683594,236.08999633789062,236.08999633789062,3350900
+2021-06-10,236.0,240.2899932861328,235.14999389648438,240.19000244140625,240.19000244140625,4659500
+2021-06-11,239.02999877929688,240.3699951171875,238.41000366210938,240.30999755859375,240.30999755859375,4624200
+2021-06-14,240.6999969482422,246.63999938964844,240.47999572753906,246.25999450683594,246.25999450683594,6764700
+2021-06-15,245.2100067138672,245.36000061035156,242.00999450683594,242.5800018310547,242.5800018310547,5135300
+2021-06-16,242.0,245.00999450683594,239.47999572753906,242.38999938964844,242.38999938964844,5099300
+2021-06-17,242.0,247.17999267578125,241.1999969482422,244.42999267578125,244.42999267578125,5170200
+2021-06-18,241.85000610351562,246.00999450683594,241.05999755859375,242.77999877929688,242.77999877929688,7822200
+2021-06-21,243.4499969482422,244.72000122070312,238.88999938964844,244.47999572753906,244.47999572753906,5895100
+2021-06-22,243.8000030517578,244.72000122070312,240.88999938964844,243.11000061035156,243.11000061035156,4457200
+2021-06-23,243.75,244.5,240.85000610351562,241.83999633789062,241.83999633789062,4482400
+2021-06-24,243.35000610351562,247.69000244140625,242.6999969482422,243.77000427246094,243.77000427246094,4987300
+2021-06-25,244.19000244140625,244.1999969482422,240.99000549316406,241.8699951171875,241.8699951171875,15409300
+2021-06-28,244.2100067138672,247.58999633789062,243.60000610351562,244.57000732421875,244.57000732421875,4274900
+2021-06-29,244.44000244140625,246.77999877929688,242.42999267578125,245.80999755859375,245.80999755859375,3871900
+2021-06-30,245.47999572753906,246.6300048828125,243.5,244.27000427246094,244.27000427246094,4168800
+2021-07-01,244.5,246.58999633789062,242.6199951171875,244.97999572753906,244.97999572753906,3899600
+2021-07-02,246.9199981689453,248.9600067138672,245.83999633789062,248.1999969482422,248.1999969482422,4056200
+2021-07-06,249.0,252.9199981689453,248.3800048828125,250.25,250.25,5590200
+2021-07-07,253.0,253.5,247.86000061035156,248.44000244140625,248.44000244140625,5101400
+2021-07-08,244.83999633789062,246.5800018310547,241.74000549316406,245.8000030517578,245.8000030517578,5159600
+2021-07-09,245.58999633789062,248.0,244.08999633789062,245.05999755859375,245.05999755859375,4213500
+2021-07-12,247.22000122070312,247.25999450683594,241.85000610351562,242.91000366210938,242.91000366210938,5604500
+2021-07-13,242.2899932861328,247.16000366210938,241.67999267578125,244.02000427246094,244.02000427246094,6699800
+2021-07-14,244.5,246.14999389648438,239.8699951171875,242.42999267578125,242.42999267578125,6375700
+2021-07-15,241.22000122070312,242.02999877929688,235.82000732421875,237.5800018310547,237.5800018310547,7912600
+2021-07-16,238.3000030517578,240.8800048828125,237.77000427246094,238.42999267578125,238.42999267578125,7288100
+2021-07-19,236.50999450683594,238.5,234.30999755859375,237.5500030517578,237.5500030517578,8843000
+2021-07-20,238.6999969482422,243.17999267578125,236.27000427246094,240.11000061035156,240.11000061035156,8487000
+2021-07-21,241.44000244140625,242.97999572753906,238.27000427246094,242.11000061035156,242.11000061035156,15323100
+2021-07-22,243.5,248.6999969482422,243.33999633789062,248.27999877929688,248.27999877929688,7868700
+2021-07-23,250.0,250.55999755859375,246.67999267578125,248.25,248.25,5877300
+2021-07-26,248.1999969482422,248.47999572753906,245.82000732421875,247.60000610351562,247.60000610351562,3960700
+2021-07-27,247.2100067138672,248.1300048828125,241.19000244140625,243.50999450683594,243.50999450683594,6352500
+2021-07-28,243.82000732421875,246.0800018310547,243.0,243.9600067138672,243.9600067138672,4100200
+2021-07-29,243.49000549316406,246.16000366210938,243.49000549316406,244.0399932861328,244.0399932861328,3271100
+2021-07-30,243.0,244.24000549316406,241.6300048828125,241.92999267578125,241.92999267578125,3748400
+2021-08-02,242.30999755859375,242.47000122070312,238.8800048828125,240.86000061035156,240.86000061035156,3525700
+2021-08-03,241.3800048828125,243.0500030517578,239.0399932861328,241.1300048828125,241.1300048828125,3077900
+2021-08-04,241.6199951171875,244.64999389648438,239.6699981689453,244.1699981689453,244.1699981689453,4121600
+2021-08-05,244.67999267578125,250.89999389648438,243.5399932861328,250.55999755859375,250.55999755859375,5235200
+2021-08-06,249.22999572753906,252.0800018310547,249.22000122070312,250.58999633789062,250.58999633789062,4045400
+2021-08-09,251.4199981689453,252.4199981689453,247.85000610351562,249.32000732421875,249.32000732421875,3312200
+2021-08-10,250.8699951171875,251.25,243.0399932861328,243.38999938964844,243.38999938964844,4430600
+2021-08-11,244.6699981689453,246.14999389648438,240.10000610351562,242.27999877929688,242.27999877929688,3999200
+2021-08-12,242.5,248.42999267578125,241.92999267578125,248.38999938964844,248.38999938964844,4467400
+2021-08-13,251.7100067138672,253.77000427246094,248.8699951171875,251.55999755859375,251.55999755859375,5986400
+2021-08-16,250.1699981689453,251.0,244.47000122070312,249.1999969482422,249.1999969482422,4047500
+2021-08-17,248.25999450683594,249.1999969482422,245.94000244140625,246.99000549316406,246.99000549316406,3472600
+2021-08-18,248.0,256.79998779296875,247.72000122070312,251.22000122070312,251.22000122070312,8306700
+2021-08-19,249.1699981689453,255.44000244140625,248.3800048828125,253.07000732421875,253.07000732421875,6600800
+2021-08-20,253.0,257.8699951171875,252.61000061035156,256.1300048828125,256.1300048828125,5510700
+2021-08-23,257.0,261.8599853515625,256.57000732421875,260.5199890136719,260.5199890136719,7603900
+2021-08-24,261.9200134277344,262.5,259.05999755859375,259.6600036621094,259.6600036621094,6685200
+2021-08-25,260.8599853515625,261.8999938964844,258.75,260.8500061035156,260.8500061035156,9701000
+2021-08-26,269.79998779296875,275.2200012207031,267.3599853515625,267.7900085449219,267.7900085449219,18987000
+2021-08-27,267.8599853515625,270.9100036621094,265.42999267578125,266.5299987792969,266.5299987792969,7992500
+2021-08-30,265.80999755859375,267.5799865722656,264.75,264.9700012207031,264.9700012207031,5730000
+2021-08-31,264.7699890136719,266.7699890136719,262.70001220703125,265.2699890136719,265.2699890136719,5901500
+2021-09-01,266.2699890136719,273.260009765625,265.5899963378906,268.32000732421875,268.32000732421875,7189000
+2021-09-02,269.0,269.260009765625,263.9200134277344,264.1499938964844,264.1499938964844,4498300
+2021-09-03,263.6000061035156,267.4100036621094,261.79998779296875,267.0799865722656,267.0799865722656,7356700
+2021-09-07,266.5400085449219,267.8999938964844,264.07000732421875,265.2099914550781,265.2099914550781,4672500
+2021-09-08,263.6199951171875,264.3399963378906,261.5799865722656,262.6199951171875,262.6199951171875,3851500
+2021-09-09,261.82000732421875,263.7099914550781,260.45001220703125,260.739990234375,260.739990234375,4126500
+2021-09-10,261.0,261.5899963378906,256.5,257.20001220703125,257.20001220703125,5280900
+2021-09-13,257.0,257.69000244140625,252.19000244140625,254.11000061035156,254.11000061035156,5258200
+2021-09-14,254.11000061035156,255.11000061035156,253.0,254.3699951171875,254.3699951171875,4097500
+2021-09-15,254.5399932861328,256.75,252.9499969482422,256.1600036621094,256.1600036621094,4764600
+2021-09-16,255.52999877929688,261.2200012207031,255.0,260.3599853515625,260.3599853515625,5122600
+2021-09-17,259.2699890136719,261.70001220703125,258.67999267578125,260.5299987792969,260.5299987792969,7049400
+2021-09-20,256.5899963378906,259.2099914550781,254.94000244140625,258.2200012207031,258.2200012207031,5985500
+2021-09-21,259.4700012207031,262.54998779296875,257.7699890136719,257.9700012207031,257.9700012207031,6040600
+2021-09-22,258.8999938964844,260.3599853515625,256.2099914550781,259.1700134277344,259.1700134277344,4355600
+2021-09-23,270.0,279.3900146484375,266.3999938964844,277.8599853515625,277.8599853515625,15617200
+2021-09-24,278.5,286.3599853515625,278.2099914550781,285.6300048828125,285.6300048828125,13368300
+2021-09-27,282.44000244140625,283.760009765625,279.0400085449219,279.67999267578125,279.67999267578125,5941100
+2021-09-28,275.1099853515625,276.70001220703125,270.0400085449219,272.2799987792969,272.2799987792969,7127100
+2021-09-29,273.489990234375,274.67999267578125,269.239990234375,270.5,270.5,4361900
+2021-09-30,270.6499938964844,274.260009765625,270.44000244140625,271.2200012207031,271.2200012207031,5224200
+2021-10-01,271.5,276.3399963378906,268.7699890136719,275.260009765625,275.260009765625,4756000
+2021-10-04,275.2200012207031,275.29998779296875,266.1400146484375,270.8599853515625,270.8599853515625,6393800
+2021-10-05,272.1099853515625,273.54998779296875,271.0299987792969,271.7699890136719,271.7699890136719,4050400
+2021-10-06,269.6700134277344,275.489990234375,267.5,275.2699890136719,275.2699890136719,4745500
+2021-10-07,276.8999938964844,279.5,274.0799865722656,274.5799865722656,274.5799865722656,5374200
+2021-10-08,275.5400085449219,276.9200134277344,272.2699890136719,272.4800109863281,272.4800109863281,2683300
+2021-10-11,271.7799987792969,276.2699890136719,271.510009765625,273.75,273.75,2693000
+2021-10-12,276.4200134277344,280.75,276.0199890136719,279.0,279.0,5970100
+2021-10-13,280.0,285.1000061035156,278.6000061035156,284.4100036621094,284.4100036621094,6573500
+2021-10-14,286.0,290.6400146484375,284.6600036621094,290.0199890136719,290.0199890136719,5433900
+2021-10-15,292.489990234375,292.8699951171875,289.32000732421875,291.6600036621094,291.6600036621094,5119300
+2021-10-18,290.7799987792969,293.25,288.7099914550781,291.70001220703125,291.70001220703125,5163300
+2021-10-19,292.1000061035156,295.5299987792969,291.3599853515625,292.3399963378906,292.3399963378906,3631200
+2021-10-20,293.1099853515625,295.4100036621094,287.95001220703125,290.0899963378906,290.0899963378906,4487900
+2021-10-21,289.4700012207031,291.57000732421875,288.2699890136719,289.80999755859375,289.80999755859375,2828500
+2021-10-22,289.0,293.0,288.17999267578125,292.55999755859375,292.55999755859375,2927000
+2021-10-25,293.29998779296875,295.1300048828125,291.7200012207031,293.9200134277344,293.9200134277344,2993500
+2021-10-26,295.7799987792969,298.3599853515625,293.6199951171875,295.1099853515625,295.1099853515625,3601400
+2021-10-27,296.5299987792969,299.19000244140625,295.0899963378906,295.1499938964844,295.1499938964844,3742700
+2021-10-28,295.07000732421875,298.80999755859375,293.5299987792969,298.3800048828125,298.3800048828125,3450400
+2021-10-29,298.0,300.7799987792969,296.2699890136719,299.69000244140625,299.69000244140625,4251900
+2021-11-01,301.5,304.8599853515625,299.7200012207031,302.760009765625,302.760009765625,3825100
+2021-11-02,301.7200012207031,303.44000244140625,299.4100036621094,302.95001220703125,302.95001220703125,4177500
+2021-11-03,303.95001220703125,303.95001220703125,298.19000244140625,302.8900146484375,302.8900146484375,3260200
+2021-11-04,303.5,308.4100036621094,302.3999938964844,308.0400085449219,308.0400085449219,3833800
+2021-11-05,308.5,311.3999938964844,303.3399963378906,307.25,307.25,4681800
+2021-11-08,307.20001220703125,311.3900146484375,305.8999938964844,309.9599914550781,309.9599914550781,3893000
+2021-11-09,310.0,311.75,307.2200012207031,309.7099914550781,309.7099914550781,3126500
+2021-11-10,306.57000732421875,308.5899963378906,297.8900146484375,299.6700134277344,299.6700134277344,4350900
+2021-11-11,301.5,305.75,301.5,302.9800109863281,302.9800109863281,2681900
+2021-11-12,304.5,307.2200012207031,301.6300048828125,306.6499938964844,306.6499938964844,3803700
+2021-11-15,306.8999938964844,307.760009765625,303.2300109863281,305.489990234375,305.489990234375,3595300
+2021-11-16,304.0799865722656,307.5799865722656,302.7200012207031,307.0899963378906,307.0899963378906,2989400
+2021-11-17,307.7799987792969,309.8999938964844,307.25,308.0199890136719,308.0199890136719,3864700
+2021-11-18,306.1600036621094,306.989990234375,299.5799865722656,302.989990234375,302.989990234375,4443100
+2021-11-19,305.7099914550781,306.0,301.1000061035156,301.1700134277344,301.1700134277344,4758900
+2021-11-22,301.8399963378906,305.489990234375,296.7200012207031,296.8399963378906,296.8399963378906,4474700
+2021-11-23,293.6499938964844,296.4700012207031,288.30999755859375,291.4200134277344,291.4200134277344,6431100
+2021-11-24,286.0400085449219,289.45001220703125,283.20001220703125,289.1700134277344,289.1700134277344,5091400
+2021-11-26,284.5,287.57000732421875,283.0400085449219,284.2099914550781,284.2099914550781,4195300
+2021-11-29,289.5199890136719,298.3900146484375,284.70001220703125,296.739990234375,296.739990234375,8215600
+2021-11-30,296.19000244140625,299.2699890136719,283.3999938964844,284.9599914550781,284.9599914550781,13597600
+2021-12-01,271.260009765625,276.94000244140625,251.4600067138672,251.5,251.5,30723100
+2021-12-02,252.82000732421875,262.5799865722656,252.13999938964844,261.20001220703125,261.20001220703125,12200800
+2021-12-03,261.54998779296875,261.75,251.6999969482422,258.32000732421875,258.32000732421875,8944000
+2021-12-06,256.1000061035156,259.2300109863281,250.7100067138672,258.75,258.75,7123000
+2021-12-07,265.4700012207031,270.2300109863281,263.6000061035156,266.989990234375,266.989990234375,7401200
+2021-12-08,268.30999755859375,268.5,264.57000732421875,266.30999755859375,266.30999755859375,4586500
+2021-12-09,266.0400085449219,266.67999267578125,262.6400146484375,264.32000732421875,264.32000732421875,3967000
+2021-12-10,266.1000061035156,270.57000732421875,264.44000244140625,266.0299987792969,266.0299987792969,3480100
+2021-12-13,265.79998779296875,270.55999755859375,264.6099853515625,265.760009765625,265.760009765625,3625700
+2021-12-14,262.0,262.1499938964844,253.3000030517578,255.58999633789062,255.58999633789062,7227300
+2021-12-15,254.85000610351562,260.19000244140625,251.89999389648438,260.0400085449219,260.0400085449219,6484900
+2021-12-16,260.0,261.3500061035156,252.22000122070312,253.1199951171875,253.1199951171875,6556700
+2021-12-17,251.24000549316406,253.89999389648438,246.7899932861328,252.92999267578125,252.92999267578125,12119400
+2021-12-20,249.88999938964844,251.5399932861328,246.5,247.2100067138672,247.2100067138672,5580100
+2021-12-21,248.0,253.00999450683594,245.25,252.5500030517578,252.5500030517578,5428200
+2021-12-22,253.4199981689453,254.25999450683594,249.50999450683594,252.8000030517578,252.8000030517578,4982400
+2021-12-23,251.22999572753906,254.30999755859375,249.33999633789062,253.13999938964844,253.13999938964844,3769500
+2021-12-27,253.38999938964844,258.42999267578125,253.24000549316406,258.29998779296875,258.29998779296875,3531800
+2021-12-28,259.7300109863281,260.7799987792969,254.94000244140625,255.4499969482422,255.4499969482422,3293700
+2021-12-29,256.0,256.42999267578125,253.1199951171875,254.5399932861328,254.5399932861328,2592700
+2021-12-30,255.3000030517578,257.8999938964844,254.4600067138672,255.3300018310547,255.3300018310547,2950600
+2021-12-31,254.47000122070312,256.489990234375,253.6300048828125,254.1300048828125,254.1300048828125,3169300
+2022-01-03,255.00999450683594,256.70001220703125,248.64999389648438,255.4600067138672,255.4600067138672,4316800
+2022-01-04,256.8500061035156,256.8699951171875,243.39999389648438,248.22999572753906,248.22999572753906,7240700
+2022-01-05,236.1699981689453,238.1999969482422,227.30999755859375,227.6699981689453,227.6699981689453,18882500
+2022-01-06,228.0399932861328,234.47999572753906,226.0500030517578,229.14999389648438,229.14999389648438,9376100
+2022-01-07,228.5,232.27999877929688,226.0500030517578,228.30999755859375,228.30999755859375,6286700
+2022-01-10,225.5,229.8300018310547,218.88999938964844,229.6300048828125,229.6300048828125,7803800
+2022-01-11,228.8000030517578,236.35000610351562,226.55999755859375,234.83999633789062,234.83999633789062,7635300
+2022-01-12,237.0,239.27999877929688,235.75999450683594,237.8300018310547,237.8300018310547,6718900
+2022-01-13,237.5,238.7899932861328,227.9199981689453,228.6300048828125,228.6300048828125,6680300
+2022-01-14,228.02999877929688,233.2899932861328,227.61000061035156,231.22999572753906,231.22999572753906,5805100
+2022-01-18,228.4499969482422,230.72999572753906,225.3000030517578,226.05999755859375,226.05999755859375,6032000
+2022-01-19,227.47000122070312,232.2100067138672,226.1699981689453,226.27000427246094,226.27000427246094,5332600
+2022-01-20,229.07000732421875,231.39999389648438,222.49000549316406,222.94000244140625,222.94000244140625,5663700
+2022-01-21,223.05999755859375,224.77000427246094,218.25,218.6300048828125,218.6300048828125,9128400
+2022-01-24,212.38999938964844,223.3800048828125,207.50999450683594,223.02999877929688,223.02999877929688,11664300
+2022-01-25,221.0,223.89999389648438,214.6699981689453,215.38999938964844,215.38999938964844,9092700
+2022-01-26,219.61000061035156,221.4600067138672,209.07000732421875,211.0,211.0,10029600
+2022-01-27,214.0800018310547,223.14999389648438,212.05999755859375,212.74000549316406,212.74000549316406,9462100
+2022-01-28,214.3000030517578,222.2899932861328,210.8800048828125,222.1300048828125,222.1300048828125,8254900
+2022-01-31,222.9499969482422,232.91000366210938,222.25999450683594,232.6300048828125,232.6300048828125,7084200
+2022-02-01,232.3699951171875,232.77999877929688,226.32000732421875,232.1199951171875,232.1199951171875,6387100
+2022-02-02,233.74000549316406,234.49000549316406,223.02000427246094,225.00999450683594,225.00999450683594,9378900
+2022-02-03,218.07000732421875,220.7899932861328,210.39999389648438,212.77000427246094,212.77000427246094,12826600
+2022-02-04,214.99000549316406,221.6699981689453,213.19000244140625,219.22999572753906,219.22999572753906,6176500
+2022-02-07,219.0,221.44000244140625,216.66000366210938,216.97000122070312,216.97000122070312,3922300
+2022-02-08,215.60000610351562,217.94000244140625,212.14999389648438,217.42999267578125,217.42999267578125,5628700
+2022-02-09,221.13999938964844,222.19000244140625,215.57000732421875,222.0399932861328,222.0399932861328,6107700
+2022-02-10,217.6999969482422,221.99000549316406,215.80999755859375,217.6699981689453,217.6699981689453,5312600
+2022-02-11,217.6199951171875,219.92999267578125,206.11000061035156,207.89999389648438,207.89999389648438,8165600
+2022-02-14,205.8000030517578,209.89999389648438,204.6300048828125,206.39999389648438,206.39999389648438,7005900
+2022-02-15,209.75,214.57000732421875,208.52000427246094,214.25,214.25,6353000
+2022-02-16,211.0,212.4199981689453,208.2100067138672,211.74000549316406,211.74000549316406,7072700
+2022-02-17,208.3300018310547,209.75,199.5,200.02999877929688,200.02999877929688,8820100
+2022-02-18,200.39999389648438,202.60000610351562,195.7899932861328,196.83999633789062,196.83999633789062,6691800
+2022-02-22,195.52999877929688,201.4600067138672,193.52999877929688,195.1300048828125,195.1300048828125,8434800
+2022-02-23,196.35000610351562,199.0,190.1300048828125,190.5399932861328,190.5399932861328,7784300
+2022-02-24,184.74000549316406,204.89999389648438,184.44000244140625,204.2899932861328,204.2899932861328,11792600
+2022-02-25,204.72000122070312,208.47000122070312,201.61000061035156,208.08999633789062,208.08999633789062,5853600
+2022-02-28,207.7899932861328,211.6699981689453,206.9499969482422,210.52999877929688,210.52999877929688,7904700
+2022-03-01,213.39999389648438,214.38999938964844,208.4600067138672,208.88999938964844,208.88999938964844,12587300
+2022-03-02,216.10000610351562,217.30999755859375,201.14999389648438,210.38999938964844,210.38999938964844,16670100
+2022-03-03,210.38999938964844,211.6300048828125,204.22000122070312,204.75,204.75,6559900
+2022-03-04,204.6999969482422,206.3800048828125,199.25999450683594,203.00999450683594,203.00999450683594,6813600
+2022-03-07,203.4499969482422,204.92999267578125,196.0399932861328,196.22999572753906,196.22999572753906,7043500
+2022-03-08,194.27999877929688,197.1999969482422,189.1999969482422,192.0800018310547,192.0800018310547,8229000
+2022-03-09,198.35000610351562,205.22999572753906,197.22000122070312,203.16000366210938,203.16000366210938,6881300
+2022-03-10,199.10000610351562,201.1999969482422,197.52999877929688,200.14999389648438,200.14999389648438,5604200
+2022-03-11,204.77000427246094,204.77000427246094,197.6300048828125,197.89999389648438,197.89999389648438,5196900
+2022-03-14,198.24000549316406,200.16000366210938,191.82000732421875,193.1199951171875,193.1199951171875,5665500
+2022-03-15,198.52999877929688,199.9600067138672,192.74000549316406,196.13999938964844,196.13999938964844,5276300
+2022-03-16,198.66000366210938,205.89999389648438,197.3300018310547,205.57000732421875,205.57000732421875,6043400
+2022-03-17,204.6199951171875,210.67999267578125,202.55999755859375,210.41000366210938,210.41000366210938,5842600
+2022-03-18,209.22999572753906,219.5800018310547,208.30999755859375,218.8000030517578,218.8000030517578,12220600
+2022-03-21,218.19000244140625,219.10000610351562,210.61000061035156,213.72000122070312,213.72000122070312,6448700
+2022-03-22,213.72000122070312,221.85000610351562,212.6199951171875,218.2100067138672,218.2100067138672,7018800
+2022-03-23,213.8699951171875,213.92999267578125,208.30999755859375,211.11000061035156,211.11000061035156,8404700
+2022-03-24,212.35000610351562,214.11000061035156,209.8699951171875,213.97999572753906,213.97999572753906,4150300
+2022-03-25,214.27000427246094,215.86000061035156,208.47999572753906,211.02999877929688,211.02999877929688,3656500
+2022-03-28,210.3800048828125,215.3800048828125,209.3000030517578,215.27999877929688,215.27999877929688,4290900
+2022-03-29,218.6199951171875,222.16000366210938,216.77000427246094,221.2899932861328,221.2899932861328,5370400
+2022-03-30,219.7100067138672,219.85000610351562,213.39999389648438,214.94000244140625,214.94000244140625,4951200
+2022-03-31,214.5,216.7899932861328,211.7899932861328,212.32000732421875,212.32000732421875,7141300
+2022-04-01,212.47999572753906,214.02999877929688,210.0399932861328,212.25,212.25,6007900
+2022-04-04,214.6300048828125,221.0,214.10000610351562,218.85000610351562,218.85000610351562,7843600
+2022-04-05,218.0,218.27000427246094,208.6699981689453,210.13999938964844,210.13999938964844,7304600
+2022-04-06,205.2100067138672,205.47000122070312,198.0800018310547,200.82000732421875,200.82000732421875,7171300
+2022-04-07,199.1199951171875,202.72000122070312,198.19000244140625,200.16000366210938,200.16000366210938,5246000
+2022-04-08,198.63999938964844,200.13999938964844,196.6199951171875,197.1699981689453,197.1699981689453,3897700
+2022-04-11,194.2100067138672,197.10000610351562,192.16000366210938,195.4499969482422,195.4499969482422,5173800
+2022-04-12,199.75,201.1199951171875,194.5800018310547,194.80999755859375,194.80999755859375,4832200
+2022-04-13,191.99000549316406,197.10000610351562,189.32000732421875,195.72000122070312,195.72000122070312,8733000
+2022-04-14,196.32000732421875,196.4499969482422,189.22000122070312,189.41000366210938,189.41000366210938,5126700
+2022-04-18,188.3000030517578,189.35000610351562,185.52999877929688,187.00999450683594,187.00999450683594,4899500
+2022-04-19,187.24000549316406,192.1999969482422,185.52000427246094,191.38999938964844,191.38999938964844,6120400
+2022-04-20,192.88999938964844,193.3000030517578,186.0800018310547,186.22999572753906,186.22999572753906,6015400
+2022-04-21,188.77999877929688,190.1699981689453,176.74000549316406,177.22999572753906,177.22999572753906,9119500
+2022-04-22,177.6999969482422,179.0500030517578,171.10000610351562,171.42999267578125,171.42999267578125,8843900
+2022-04-25,169.69000244140625,174.75999450683594,169.22999572753906,174.57000732421875,174.57000732421875,7988900
+2022-04-26,172.6199951171875,173.72000122070312,167.5500030517578,170.0800018310547,170.0800018310547,8073300
+2022-04-27,171.0,177.22999572753906,170.6300048828125,174.67999267578125,174.67999267578125,9644600
+2022-04-28,181.41000366210938,186.92999267578125,178.97999572753906,185.74000549316406,185.74000549316406,10614800
+2022-04-29,182.57000732421875,185.36000061035156,175.3000030517578,175.94000244140625,175.94000244140625,7110800
+2022-05-02,175.08999633789062,177.77999877929688,173.1199951171875,177.57000732421875,177.57000732421875,6278400
+2022-05-03,176.9499969482422,180.38999938964844,176.1300048828125,178.36000061035156,178.36000061035156,5047700
+2022-05-04,179.7100067138672,185.97999572753906,174.74000549316406,185.47999572753906,185.47999572753906,7563100
+2022-05-05,180.49000549316406,182.24000549316406,169.82000732421875,172.3000030517578,172.3000030517578,8379400
+2022-05-06,169.49000549316406,172.42999267578125,165.5800018310547,169.6999969482422,169.6999969482422,7232700
+2022-05-09,166.72000122070312,170.2899932861328,162.1300048828125,163.60000610351562,163.60000610351562,9997800
+2022-05-10,167.4199981689453,171.25999450683594,163.27999877929688,167.14999389648438,167.14999389648438,8598700
+2022-05-11,165.5,169.97999572753906,160.8300018310547,161.27000427246094,161.27000427246094,7220100
+2022-05-12,156.92999267578125,166.85000610351562,154.63999938964844,160.4199981689453,160.4199981689453,10187500
+2022-05-13,163.5500030517578,168.67999267578125,162.00999450683594,166.91000366210938,166.91000366210938,6499700
+2022-05-16,164.74000549316406,166.11000061035156,161.8800048828125,164.1199951171875,164.1199951171875,5065800
+2022-05-17,167.3300018310547,169.10000610351562,158.27000427246094,163.72999572753906,163.72999572753906,7317700
+2022-05-18,162.82000732421875,164.52000427246094,156.19000244140625,157.3300018310547,157.3300018310547,7454400
+2022-05-19,155.22999572753906,159.25,154.72999572753906,155.60000610351562,155.60000610351562,8382200
+2022-05-20,158.74000549316406,160.72999572753906,154.5500030517578,159.64999389648438,159.64999389648438,9068700
+2022-05-23,159.83999633789062,160.72999572753906,155.91000366210938,160.32000732421875,160.32000732421875,6148800
+2022-05-24,157.77000427246094,158.38999938964844,154.5500030517578,156.92999267578125,156.92999267578125,6928400
+2022-05-25,155.32000732421875,161.88999938964844,155.32000732421875,159.64999389648438,159.64999389648438,7436800
+2022-05-26,159.69000244140625,163.69000244140625,157.57000732421875,162.4600067138672,162.4600067138672,6697700
+2022-05-27,160.6699981689453,165.22999572753906,160.25,165.10000610351562,165.10000610351562,7883600
+2022-05-31,166.9600067138672,167.27999877929688,159.35000610351562,160.24000549316406,160.24000549316406,18114600
+2022-06-01,178.00999450683594,184.4199981689453,174.3699951171875,176.07000732421875,176.07000732421875,37037400
+2022-06-02,175.0,190.1300048828125,174.6999969482422,188.39999389648438,188.39999389648438,19231200
+2022-06-03,185.0,189.63999938964844,183.8000030517578,184.91000366210938,184.91000366210938,9224000
+2022-06-06,188.92999267578125,190.4199981689453,181.6999969482422,182.8699951171875,182.8699951171875,5811700
+2022-06-07,181.7100067138672,188.60000610351562,181.7100067138672,187.14999389648438,187.14999389648438,6331100
+2022-06-08,187.0,190.55999755859375,185.38999938964844,189.19000244140625,189.19000244140625,6226200
+2022-06-09,188.52999877929688,192.67999267578125,186.61000061035156,187.11000061035156,187.11000061035156,8467700
+2022-06-10,183.6300048828125,183.9499969482422,177.1999969482422,178.4499969482422,178.4499969482422,7855800
+2022-06-13,170.5500030517578,172.67999267578125,165.05999755859375,166.02999877929688,166.02999877929688,10726200
+2022-06-14,168.72999572753906,169.6300048828125,162.14999389648438,164.4499969482422,164.4499969482422,8576200
+2022-06-15,166.72999572753906,171.5,164.67999267578125,168.5500030517578,168.5500030517578,7740700
+2022-06-16,163.72999572753906,166.89999389648438,158.6199951171875,159.85000610351562,159.85000610351562,8090900
+2022-06-17,158.55999755859375,166.22999572753906,158.1699981689453,163.25999450683594,163.25999450683594,13074600
+2022-06-21,165.0500030517578,169.35000610351562,164.89999389648438,166.8300018310547,166.8300018310547,6736800
+2022-06-22,164.6999969482422,170.4499969482422,164.2100067138672,167.4499969482422,167.4499969482422,5864500
+2022-06-23,169.08999633789062,173.38999938964844,167.1199951171875,173.0500030517578,173.0500030517578,7258000
+2022-06-24,177.72000122070312,186.41000366210938,176.5500030517578,185.9199981689453,185.9199981689453,12107100
+2022-06-27,186.11000061035156,186.5800018310547,180.47000122070312,181.30999755859375,181.30999755859375,6170600
+2022-06-28,180.2899932861328,182.3300018310547,171.44000244140625,171.4600067138672,171.4600067138672,6668600
+2022-06-29,172.5,173.77999877929688,168.05999755859375,170.61000061035156,170.61000061035156,5430400
+2022-06-30,165.0500030517578,167.5,161.11000061035156,165.0399932861328,165.0399932861328,9539400
+2022-07-01,164.75999450683594,169.14999389648438,164.0500030517578,168.1999969482422,168.1999969482422,4561600
+2022-07-05,166.10000610351562,172.35000610351562,164.61000061035156,172.1999969482422,172.1999969482422,4614200
+2022-07-06,173.52000427246094,175.05999755859375,170.8300018310547,172.72999572753906,172.72999572753906,4085100
+2022-07-07,174.1699981689453,176.94000244140625,173.1699981689453,176.63999938964844,176.63999938964844,4000100
+2022-07-08,174.0500030517578,176.61000061035156,172.83999633789062,175.5,175.5,2869200
+2022-07-11,174.0,176.32000732421875,171.25999450683594,174.36000061035156,174.36000061035156,3689300
+2022-07-12,172.2100067138672,173.3800048828125,164.35000610351562,166.3300018310547,166.3300018310547,7073000
+2022-07-13,162.41000366210938,165.83999633789062,161.1699981689453,163.49000549316406,163.49000549316406,6225900
+2022-07-14,161.02999877929688,161.7100067138672,157.64999389648438,161.0399932861328,161.0399932861328,6096100
+2022-07-15,163.7100067138672,167.61000061035156,162.22000122070312,167.3800048828125,167.3800048828125,6037700
+2022-07-18,168.9499969482422,172.63999938964844,167.11000061035156,167.88999938964844,167.88999938964844,3818200
+2022-07-19,170.9199981689453,174.10000610351562,167.80999755859375,173.80999755859375,173.80999755859375,4373400
+2022-07-20,176.10000610351562,183.5,175.61000061035156,182.4499969482422,182.4499969482422,5654000
+2022-07-21,180.66000366210938,185.52999877929688,179.91000366210938,185.35000610351562,185.35000610351562,3886000
+2022-07-22,185.07000732421875,187.55999755859375,180.92999267578125,182.47000122070312,182.47000122070312,3804700
+2022-07-25,181.8300018310547,181.99000549316406,175.0800018310547,177.2899932861328,177.2899932861328,4407900
+2022-07-26,177.11000061035156,177.1300048828125,169.75999450683594,170.4600067138672,170.4600067138672,3886500
+2022-07-27,174.86000061035156,182.22999572753906,174.35000610351562,180.3000030517578,180.3000030517578,4960900
+2022-07-28,178.41000366210938,181.8800048828125,175.92999267578125,181.2899932861328,181.2899932861328,4562100
+2022-07-29,181.82000732421875,184.4199981689453,180.22000122070312,184.02000427246094,184.02000427246094,4751400
+2022-08-01,181.3000030517578,185.17999267578125,179.75999450683594,182.97999572753906,182.97999572753906,3997100
+2022-08-02,180.80999755859375,185.13999938964844,179.42999267578125,183.7899932861328,183.7899932861328,4317900
+2022-08-03,185.52999877929688,190.67999267578125,185.3699951171875,189.64999389648438,189.64999389648438,5786300
+2022-08-04,188.55999755859375,191.5800018310547,187.25,191.27000427246094,191.27000427246094,3759700
+2022-08-05,187.0,191.8000030517578,186.27999877929688,190.1699981689453,190.1699981689453,4090300
+2022-08-08,191.08999633789062,194.3699951171875,189.0800018310547,189.75,189.75,3396800
+2022-08-09,186.3000030517578,187.1300048828125,179.82000732421875,182.24000549316406,182.24000549316406,5851700
+2022-08-10,188.16000366210938,189.57000732421875,186.2100067138672,188.61000061035156,188.61000061035156,4179200
+2022-08-11,192.1300048828125,192.5,186.32000732421875,186.72999572753906,186.72999572753906,4175100
+2022-08-12,186.6300048828125,190.02000427246094,185.50999450683594,189.88999938964844,189.88999938964844,3846200
+2022-08-15,189.0500030517578,192.11000061035156,188.89999389648438,191.05999755859375,191.05999755859375,2768500
+2022-08-16,189.5500030517578,190.85000610351562,186.36000061035156,189.58999633789062,189.58999633789062,3835900
+2022-08-17,187.72000122070312,189.42999267578125,186.47000122070312,187.9600067138672,187.9600067138672,3181300
+2022-08-18,188.4199981689453,188.57000732421875,186.61000061035156,187.92999267578125,187.92999267578125,2791600
+2022-08-19,185.22000122070312,185.44000244140625,181.5800018310547,183.77000427246094,183.77000427246094,4346100
+2022-08-22,180.0,180.58999633789062,176.05999755859375,176.97999572753906,176.97999572753906,5182900
+2022-08-23,175.8800048828125,178.11000061035156,174.91000366210938,176.0,176.0,5076800
+2022-08-24,176.6699981689453,181.22999572753906,176.05999755859375,180.00999450683594,180.00999450683594,11438800
+2022-08-25,168.5800018310547,174.13999938964844,165.55999755859375,173.91000366210938,173.91000366210938,24025600
+2022-08-26,173.9600067138672,176.3000030517578,164.6300048828125,165.22999572753906,165.22999572753906,11074700
+2022-08-29,164.27999877929688,165.82000732421875,160.0500030517578,160.2100067138672,160.2100067138672,9329900
+2022-08-30,162.13999938964844,163.85000610351562,158.3800048828125,159.6699981689453,159.6699981689453,8079400
+2022-08-31,159.7899932861328,161.2100067138672,155.97000122070312,156.1199951171875,156.1199951171875,9166100
+2022-09-01,154.8699951171875,155.3300018310547,150.8699951171875,153.52999877929688,153.52999877929688,9924000
+2022-09-02,156.4600067138672,158.6699981689453,152.9600067138672,153.69000244140625,153.69000244140625,7315700
+2022-09-06,152.8800048828125,154.42999267578125,150.82000732421875,151.72000122070312,151.72000122070312,6373700
+2022-09-07,151.2899932861328,154.05999755859375,150.47999572753906,153.27999877929688,153.27999877929688,6211400
+2022-09-08,152.32000732421875,157.02999877929688,151.77999877929688,156.89999389648438,156.89999389648438,6659200
+2022-09-09,158.60000610351562,163.2899932861328,158.47000122070312,162.58999633789062,162.58999633789062,5642300
+2022-09-12,163.69000244140625,165.66000366210938,162.74000549316406,165.6300048828125,165.6300048828125,6353400
+2022-09-13,158.25,161.25999450683594,157.80999755859375,158.10000610351562,158.10000610351562,5463200
+2022-09-14,158.58999633789062,161.64999389648438,158.00999450683594,160.27999877929688,160.27999877929688,6037300
+2022-09-15,156.8000030517578,159.83999633789062,154.30999755859375,154.77999877929688,154.77999877929688,7012200
+2022-09-16,151.9199981689453,152.2100067138672,149.55999755859375,151.50999450683594,151.50999450683594,9882300
+2022-09-19,150.7100067138672,153.5399932861328,150.39999389648438,152.8300018310547,152.8300018310547,4874800
+2022-09-20,151.0,151.5800018310547,148.85000610351562,149.8000030517578,149.8000030517578,5505700
+2022-09-21,151.22000122070312,153.3000030517578,147.50999450683594,147.6300048828125,147.6300048828125,6164400
+2022-09-22,149.50999450683594,152.86000061035156,149.14999389648438,150.14999389648438,150.14999389648438,12405100
+2022-09-23,148.07000732421875,149.83999633789062,144.7899932861328,147.00999450683594,147.00999450683594,9175800
+2022-09-26,147.0,151.19000244140625,145.35000610351562,146.32000732421875,146.32000732421875,7862400
+2022-09-27,148.3699951171875,150.61000061035156,146.25999450683594,148.88999938964844,148.88999938964844,7046600
+2022-09-28,146.0,150.8800048828125,145.6699981689453,150.1699981689453,150.1699981689453,7908400
+2022-09-29,148.4499969482422,148.97999572753906,145.00999450683594,146.80999755859375,146.80999755859375,8602500
+2022-09-30,146.00999450683594,148.6300048828125,143.75,143.83999633789062,143.83999633789062,7575600
+2022-10-03,144.97999572753906,148.9600067138672,143.89999389648438,147.89999389648438,147.89999389648438,6819900
+2022-10-04,151.6999969482422,157.4199981689453,151.22000122070312,155.72999572753906,155.72999572753906,8017900
+2022-10-05,152.1999969482422,156.9600067138672,151.94000244140625,156.22999572753906,156.22999572753906,4256200
+2022-10-06,155.72000122070312,158.25,154.44000244140625,155.4600067138672,155.4600067138672,3853900
+2022-10-07,151.8000030517578,153.1699981689453,149.27000427246094,150.2899932861328,150.2899932861328,5956700
+2022-10-10,150.6199951171875,150.9600067138672,144.5800018310547,145.63999938964844,145.63999938964844,5497800
+2022-10-11,144.50999450683594,144.97000122070312,139.52000427246094,142.57000732421875,142.57000732421875,7415000
+2022-10-12,142.30999755859375,143.44000244140625,139.5800018310547,142.2899932861328,142.2899932861328,5707100
+2022-10-13,138.9600067138672,146.33999633789062,137.58999633789062,145.44000244140625,145.44000244140625,6548600
+2022-10-14,147.3300018310547,147.6999969482422,142.0,142.22000122070312,142.22000122070312,5736300
+2022-10-17,146.07000732421875,149.0,145.94000244140625,147.17999267578125,147.17999267578125,6288200
+2022-10-18,156.4499969482422,158.97000122070312,151.89999389648438,153.52999877929688,153.52999877929688,16354800
+2022-10-19,151.86000061035156,155.9499969482422,150.63999938964844,153.6699981689453,153.6699981689453,6220500
+2022-10-20,155.0,161.3000030517578,153.60000610351562,157.5,157.5,9203400
+2022-10-21,157.5,160.42999267578125,154.82000732421875,160.1699981689453,160.1699981689453,8335500
+2022-10-24,161.17999267578125,161.57000732421875,158.39999389648438,160.64999389648438,160.64999389648438,6259200
+2022-10-25,161.6999969482422,166.02999877929688,161.69000244140625,165.27000427246094,165.27000427246094,5804500
+2022-10-26,159.8000030517578,164.1199951171875,158.6999969482422,159.91000366210938,159.91000366210938,6617500
+2022-10-27,161.8000030517578,164.66000366210938,159.32000732421875,159.75,159.75,4987700
+2022-10-28,159.50999450683594,163.08999633789062,158.1699981689453,163.02000427246094,163.02000427246094,5055400
+2022-10-31,162.1199951171875,164.0,161.0,162.58999633789062,162.58999633789062,4878100
+2022-11-01,165.0,165.6999969482422,159.63999938964844,159.82000732421875,159.82000732421875,4545900
+2022-11-02,159.50999450683594,159.77000427246094,149.9600067138672,150.00999450683594,150.00999450683594,7238200
+2022-11-03,149.0,150.4199981689453,146.1300048828125,146.3300018310547,146.3300018310547,5999400
+2022-11-04,146.5,146.9499969482422,136.0399932861328,139.77000427246094,139.77000427246094,14265300
+2022-11-07,140.6199951171875,144.92999267578125,138.77000427246094,144.58999633789062,144.58999633789062,7379900
+2022-11-08,145.08999633789062,151.55999755859375,145.0800018310547,147.10000610351562,147.10000610351562,9101800
+2022-11-09,145.85000610351562,146.3300018310547,141.94000244140625,142.05999755859375,142.05999755859375,5588500
+2022-11-10,151.0,156.3699951171875,149.72999572753906,156.3000030517578,156.3000030517578,8777900
+2022-11-11,156.49000549316406,159.9199981689453,155.5800018310547,157.72999572753906,157.72999572753906,7382500
+2022-11-14,155.82000732421875,160.16000366210938,154.64999389648438,158.66000366210938,158.66000366210938,6580100
+2022-11-15,162.67999267578125,165.25,160.75,162.07000732421875,162.07000732421875,8116100
+2022-11-16,160.0,160.82000732421875,153.8300018310547,155.1199951171875,155.1199951171875,6454700
+2022-11-17,150.19000244140625,151.75999450683594,148.33999633789062,149.69000244140625,149.69000244140625,7357900
+2022-11-18,151.83999633789062,152.32000732421875,145.64999389648438,148.0399932861328,148.0399932861328,7555700
+2022-11-21,146.02000427246094,147.33999633789062,143.39999389648438,144.85000610351562,144.85000610351562,8015900
+2022-11-22,145.1999969482422,149.3800048828125,142.9199981689453,149.25,149.25,7017700
+2022-11-23,147.6199951171875,152.91000366210938,147.5500030517578,152.24000549316406,152.24000549316406,5558900
+2022-11-25,152.07000732421875,154.0399932861328,151.3800048828125,153.35000610351562,153.35000610351562,3023700
+2022-11-28,152.0,155.32000732421875,152.0,153.69000244140625,153.69000244140625,7931700
+2022-11-29,152.72000122070312,154.02000427246094,151.25999450683594,151.67999267578125,151.67999267578125,6398100
+2022-11-30,150.75,160.25,150.1300048828125,160.25,160.25,14591500
+2022-12-01,147.5500030517578,147.58999633789062,142.0800018310547,147.0,147.0,33721500
+2022-12-02,144.2899932861328,145.2100067138672,142.77999877929688,144.55999755859375,144.55999755859375,15086700
+2022-12-05,142.8000030517578,144.38999938964844,132.8800048828125,133.92999267578125,133.92999267578125,20294600
+2022-12-06,132.7100067138672,134.5500030517578,130.91000366210938,133.27000427246094,133.27000427246094,16981800
+2022-12-07,132.5,133.75,130.02000427246094,130.47999572753906,130.47999572753906,12915900
+2022-12-08,128.42999267578125,131.4600067138672,127.0199966430664,130.1300048828125,130.1300048828125,15156900
+2022-12-09,129.74000549316406,133.3699951171875,128.36000061035156,131.11000061035156,131.11000061035156,10287500
+2022-12-12,131.10000610351562,134.08999633789062,130.9499969482422,133.11000061035156,133.11000061035156,11852400
+2022-12-13,137.38999938964844,139.8800048828125,134.0399932861328,135.6199951171875,135.6199951171875,12579800
+2022-12-14,135.00999450683594,137.27000427246094,133.22999572753906,134.75,134.75,9611800
+2022-12-15,131.6699981689453,134.1199951171875,129.67999267578125,130.44000244140625,130.44000244140625,10807300
+2022-12-16,128.9199981689453,129.8800048828125,126.88999938964844,128.27000427246094,128.27000427246094,15464700
+2022-12-19,127.7699966430664,129.5800018310547,127.19999694824219,129.00999450683594,129.00999450683594,9441400
+2022-12-20,127.5,129.99000549316406,127.19000244140625,128.4499969482422,128.4499969482422,8455500
+2022-12-21,127.95999908447266,132.16000366210938,126.5999984741211,130.3000030517578,130.3000030517578,9313200
+2022-12-22,128.6699981689453,129.5399932861328,126.33999633789062,129.19000244140625,129.19000244140625,9968600
+2022-12-23,128.72999572753906,129.86000061035156,127.58999633789062,129.44000244140625,129.44000244140625,5821300
+2022-12-27,128.55999755859375,131.75,127.6500015258789,130.66000366210938,130.66000366210938,8300800
+2022-12-28,129.7100067138672,131.13999938964844,128.1699981689453,128.47000122070312,128.47000122070312,6249800
+2022-12-29,129.6999969482422,132.9499969482422,129.5,132.5399932861328,132.5399932861328,7628800
+2022-12-30,130.61000061035156,132.63999938964844,130.36000061035156,132.58999633789062,132.58999633789062,5630200
+2023-01-03,135.19000244140625,136.9499969482422,133.02999877929688,134.77999877929688,134.77999877929688,8196400
+2023-01-04,141.22000122070312,141.85000610351562,137.6199951171875,139.58999633789062,139.58999633789062,14322600
+2023-01-05,137.63999938964844,138.58999633789062,134.24000549316406,136.33999633789062,136.33999633789062,8493500
+2023-01-06,137.5800018310547,141.64999389648438,135.5500030517578,140.50999450683594,140.50999450683594,9145700
+2023-01-09,142.58999633789062,149.1999969482422,142.58999633789062,147.10000610351562,147.10000610351562,13679700
+2023-01-10,145.80999755859375,149.27999877929688,145.60000610351562,147.44000244140625,147.44000244140625,6527700
+2023-01-11,145.27999877929688,147.0399932861328,143.55999755859375,144.89999389648438,144.89999389648438,13595000
+2023-01-12,147.83999633789062,149.82000732421875,143.94000244140625,149.60000610351562,149.60000610351562,11678000
+2023-01-13,146.1999969482422,149.9600067138672,146.08999633789062,149.50999450683594,149.50999450683594,8378100
+2023-01-17,149.60000610351562,150.49000549316406,146.10000610351562,148.47000122070312,148.47000122070312,9407600
+2023-01-18,148.86000061035156,149.5399932861328,145.2899932861328,145.4499969482422,145.4499969482422,7812600
+2023-01-19,143.52000427246094,146.67999267578125,143.16000366210938,146.41000366210938,146.41000366210938,7070100
+2023-01-20,144.3000030517578,151.52999877929688,144.3000030517578,151.25,151.25,10127100
+2023-01-23,157.35000610351562,157.8699951171875,153.22999572753906,155.8699951171875,155.8699951171875,19922900
+2023-01-24,155.89999389648438,160.2100067138672,154.5,154.86000061035156,154.86000061035156,6390200
+2023-01-25,151.2100067138672,156.39999389648438,149.82000732421875,156.1699981689453,156.1699981689453,9390500
+2023-01-26,158.19000244140625,165.1699981689453,158.10000610351562,165.08999633789062,165.08999633789062,13354600
+2023-01-27,165.0500030517578,167.24000549316406,163.60000610351562,164.52000427246094,164.52000427246094,9872300
+2023-01-30,164.07000732421875,166.44000244140625,163.39999389648438,164.75,164.75,8169800
+2023-01-31,164.27999877929688,168.00999450683594,164.27999877929688,167.97000122070312,167.97000122070312,6421300
+2023-02-01,167.72999572753906,173.0800018310547,167.0,171.82000732421875,171.82000732421875,8853900
+2023-02-02,175.7100067138672,178.83999633789062,172.89999389648438,174.63999938964844,174.63999938964844,10667100
+2023-02-03,170.02000427246094,175.0800018310547,169.86000061035156,171.0399932861328,171.0399932861328,6481700
+2023-02-06,168.0,171.1699981689453,167.35000610351562,169.0500030517578,169.0500030517578,4310600
+2023-02-07,167.57000732421875,171.72999572753906,166.61000061035156,171.27999877929688,171.27999877929688,6179200
+2023-02-08,170.0,172.4499969482422,169.22999572753906,169.6300048828125,169.6300048828125,7694500
+2023-02-09,173.3300018310547,175.3800048828125,172.00999450683594,173.66000366210938,173.66000366210938,11512300
+2023-02-10,167.66000366210938,169.74000549316406,165.3300018310547,167.02999877929688,167.02999877929688,11273700
+2023-02-13,168.27999877929688,171.16000366210938,166.9499969482422,171.0800018310547,171.0800018310547,8820300
+2023-02-14,168.22000122070312,172.7899932861328,167.85000610351562,169.9600067138672,169.9600067138672,8393100
+2023-02-15,168.85000610351562,171.61000061035156,168.24000549316406,171.10000610351562,171.10000610351562,4997000
+2023-02-16,168.99000549316406,170.3699951171875,167.9600067138672,168.11000061035156,168.11000061035156,7483500
+2023-02-17,165.02999877929688,167.11000061035156,162.74000549316406,165.1699981689453,165.1699981689453,8084500
+2023-02-21,163.74000549316406,164.50999450683594,161.4499969482422,161.6199951171875,161.6199951171875,5210800
+2023-02-22,163.11000061035156,165.0,162.11000061035156,163.36000061035156,163.36000061035156,4343700
+2023-02-23,165.2899932861328,165.47000122070312,161.57000732421875,164.1199951171875,164.1199951171875,4679400
+2023-02-24,160.58999633789062,162.38999938964844,159.66000366210938,162.1999969482422,162.1999969482422,6569900
+2023-02-27,163.83999633789062,164.77000427246094,162.22000122070312,163.13999938964844,163.13999938964844,6891200
+2023-02-28,162.52999877929688,164.4499969482422,161.52999877929688,163.61000061035156,163.61000061035156,6912600
+2023-03-01,162.99000549316406,167.97999572753906,162.97999572753906,167.35000610351562,167.35000610351562,15841200
+2023-03-02,193.1199951171875,193.91000366210938,185.1999969482422,186.58999633789062,186.58999633789062,37712500
+2023-03-03,188.07000732421875,189.77000427246094,184.2899932861328,186.42999267578125,186.42999267578125,12087200
+2023-03-06,185.07000732421875,189.0,183.6300048828125,183.8000030517578,183.8000030517578,10770300
+2023-03-07,184.4600067138672,186.16000366210938,183.02999877929688,183.32000732421875,183.32000732421875,9024300
+2023-03-08,183.3000030517578,184.89999389648438,181.8000030517578,182.9499969482422,182.9499969482422,6749100
+2023-03-09,183.10000610351562,183.83999633789062,178.5399932861328,178.72000122070312,178.72000122070312,7102400
+2023-03-10,178.5,179.36000061035156,171.7100067138672,173.17999267578125,173.17999267578125,14109000
+2023-03-13,171.0,177.10000610351562,170.0,175.50999450683594,175.50999450683594,9154800
+2023-03-14,180.0,185.30999755859375,179.11000061035156,182.88999938964844,182.88999938964844,10138100
+2023-03-15,179.16000366210938,183.86000061035156,178.2100067138672,182.91000366210938,182.91000366210938,7716900
+2023-03-16,183.3000030517578,187.64999389648438,182.97999572753906,187.3000030517578,187.3000030517578,8369500
+2023-03-17,186.0399932861328,187.66000366210938,184.17999267578125,184.85000610351562,184.85000610351562,10493300
+2023-03-20,184.2100067138672,185.52000427246094,182.64999389648438,185.25,185.25,5513200
+2023-03-21,185.8699951171875,189.27999877929688,184.88999938964844,188.67999267578125,188.67999267578125,6982000
+2023-03-22,190.0,191.44000244140625,186.41000366210938,186.50999450683594,186.50999450683594,6575600
+2023-03-23,187.39999389648438,190.55999755859375,185.5800018310547,187.44000244140625,187.44000244140625,8685000
+2023-03-24,186.5,190.32000732421875,186.08999633789062,190.05999755859375,190.05999755859375,6102700
+2023-03-27,188.9199981689453,192.11000061035156,188.91000366210938,191.25999450683594,191.25999450683594,7776500
+2023-03-28,191.17999267578125,192.8300018310547,191.17999267578125,192.3000030517578,192.3000030517578,4899000
+2023-03-29,193.13999938964844,197.42999267578125,192.8800048828125,196.63999938964844,196.63999938964844,8085200
+2023-03-30,197.77000427246094,198.1699981689453,195.49000549316406,196.60000610351562,196.60000610351562,6932500
+2023-03-31,197.49000549316406,200.0,196.99000549316406,199.77999877929688,199.77999877929688,6634300
+2023-04-03,198.22000122070312,198.92999267578125,195.52999877929688,196.49000549316406,196.49000549316406,5340800
+2023-04-04,198.14999389648438,198.6999969482422,196.6199951171875,197.1999969482422,197.1999969482422,4659100
+2023-04-05,198.0,198.2899932861328,193.72999572753906,195.30999755859375,195.30999755859375,3953700
+2023-04-06,194.0,194.07000732421875,189.60000610351562,192.5500030517578,192.5500030517578,6304700
+2023-04-10,190.58999633789062,192.5500030517578,189.27999877929688,191.49000549316406,191.49000549316406,5263800
+2023-04-11,189.05999755859375,190.4600067138672,187.30999755859375,188.88999938964844,188.88999938964844,4907700
+2023-04-12,190.3000030517578,191.88999938964844,189.52999877929688,190.32000732421875,190.32000732421875,5033400
+2023-04-13,190.4499969482422,194.3800048828125,190.4499969482422,194.02000427246094,194.02000427246094,4716400
+2023-04-14,191.85000610351562,195.1699981689453,191.19000244140625,194.64999389648438,194.64999389648438,5073800
+2023-04-17,195.16000366210938,197.52000427246094,195.02999877929688,197.0800018310547,197.0800018310547,5413500
+2023-04-18,199.0800018310547,200.1199951171875,197.05999755859375,198.5,198.5,4679000
+2023-04-19,196.3000030517578,199.07000732421875,195.72999572753906,198.9199981689453,198.9199981689453,3665100
+2023-04-20,197.17999267578125,200.0800018310547,196.82000732421875,197.50999450683594,197.50999450683594,3620000
+2023-04-21,197.02999877929688,199.1199951171875,196.47000122070312,199.02999877929688,199.02999877929688,4860100
+2023-04-24,198.4499969482422,198.77000427246094,194.05999755859375,194.9199981689453,194.9199981689453,4449700
+2023-04-25,193.97000122070312,194.1199951171875,190.6300048828125,190.6699981689453,190.6699981689453,5010000
+2023-04-26,192.6199951171875,194.3699951171875,190.57000732421875,191.52000427246094,191.52000427246094,4007600
+2023-04-27,194.1699981689453,197.50999450683594,193.27000427246094,195.94000244140625,195.94000244140625,4794400
+2023-04-28,196.14999389648438,198.64999389648438,195.27000427246094,198.3699951171875,198.3699951171875,4094600
+2023-05-01,197.75999450683594,199.0500030517578,197.1199951171875,197.7899932861328,197.7899932861328,2882900
+2023-05-02,198.02000427246094,198.41000366210938,192.92999267578125,193.83999633789062,193.83999633789062,6051000
+2023-05-03,194.2100067138672,195.7899932861328,192.55999755859375,192.61000061035156,192.61000061035156,3779900
+2023-05-04,191.89999389648438,194.55999755859375,190.75999450683594,192.3800048828125,192.3800048828125,4386500
+2023-05-05,193.9499969482422,198.11000061035156,193.25,197.58999633789062,197.58999633789062,4282800
+2023-05-08,198.72000122070312,200.5,196.0800018310547,197.89999389648438,197.89999389648438,4169400
+2023-05-09,196.77999877929688,203.8000030517578,196.77999877929688,201.17999267578125,201.17999267578125,6996800
+2023-05-10,204.94000244140625,206.27999877929688,203.0399932861328,204.85000610351562,204.85000610351562,6535600
+2023-05-11,202.91000366210938,203.8000030517578,198.5500030517578,203.47000122070312,203.47000122070312,5366300
+2023-05-12,203.42999267578125,203.9600067138672,200.1300048828125,201.80999755859375,201.80999755859375,4733000
+2023-05-15,203.75,205.39999389648438,202.47999572753906,203.3300018310547,203.3300018310547,4518200
+2023-05-16,201.92999267578125,205.6699981689453,201.75,204.55999755859375,204.55999755859375,4423200
+2023-05-17,206.5,209.49000549316406,204.8000030517578,209.3800048828125,209.3800048828125,5772200
+2023-05-18,209.5,213.8800048828125,209.3300018310547,213.32000732421875,213.32000732421875,5165500
+2023-05-19,212.9600067138672,213.24000549316406,209.92999267578125,210.36000061035156,210.36000061035156,6090800
+2023-05-22,209.1699981689453,212.82000732421875,209.0399932861328,210.25999450683594,210.25999450683594,3890800
+2023-05-23,207.74000549316406,209.63999938964844,206.47000122070312,206.63999938964844,206.63999938964844,4256800
+2023-05-24,206.0399932861328,210.2100067138672,205.4199981689453,209.05999755859375,209.05999755859375,4894000
+2023-05-25,212.02000427246094,212.3300018310547,208.44000244140625,209.91000366210938,209.91000366210938,6496700
+2023-05-26,212.8000030517578,216.14999389648438,212.5500030517578,215.44000244140625,215.44000244140625,6933300
+2023-05-30,219.27000427246094,222.13999938964844,215.72999572753906,218.8699951171875,218.8699951171875,10421000
+2023-05-31,219.5500030517578,225.0,217.05999755859375,223.3800048828125,223.3800048828125,19624000
+2023-06-01,208.22000122070312,215.36000061035156,206.05999755859375,212.89999389648438,212.89999389648438,20907400
+2023-06-02,212.89999389648438,216.13999938964844,210.42999267578125,213.02999877929688,213.02999877929688,11023500
+2023-06-05,210.47000122070312,212.32000732421875,207.05999755859375,209.86000061035156,209.86000061035156,7804400
+2023-06-06,208.5500030517578,213.39999389648438,208.3699951171875,212.85000610351562,212.85000610351562,6796000
+2023-06-07,214.8800048828125,216.66000366210938,204.77999877929688,205.72999572753906,205.72999572753906,9323900
+2023-06-08,205.3800048828125,210.3800048828125,204.85000610351562,209.52999877929688,209.52999877929688,5548600
+2023-06-09,210.69000244140625,218.66000366210938,210.69000244140625,215.30999755859375,215.30999755859375,7676700
+2023-06-12,216.14999389648438,220.38999938964844,212.13999938964844,213.69000244140625,213.69000244140625,11568300
+2023-06-13,215.5,216.22999572753906,207.9199981689453,208.97999572753906,208.97999572753906,11698900
+2023-06-14,207.6999969482422,211.7100067138672,205.02000427246094,209.39999389648438,209.39999389648438,8963400
+2023-06-15,207.9499969482422,213.3300018310547,207.3699951171875,211.9199981689453,211.9199981689453,7905400
+2023-06-16,213.5399932861328,213.64999389648438,210.60000610351562,211.75999450683594,211.75999450683594,13671200
+2023-06-20,208.64999389648438,217.0500030517578,208.61000061035156,216.97000122070312,216.97000122070312,9522900
+2023-06-21,216.52000427246094,217.8000030517578,208.07000732421875,209.58999633789062,209.58999633789062,7971600
+2023-06-22,209.6300048828125,213.9600067138672,209.08999633789062,213.2899932861328,213.2899932861328,5689800
+2023-06-23,210.5,211.0,208.07000732421875,210.08999633789062,210.08999633789062,14017200
+2023-06-26,209.02000427246094,211.75,207.35000610351562,207.36000061035156,207.36000061035156,4771500
+2023-06-27,208.13999938964844,210.47999572753906,207.52000427246094,208.82000732421875,208.82000732421875,4014800
+2023-06-28,208.41000366210938,212.1999969482422,207.60000610351562,212.1699981689453,212.1699981689453,4775900
+2023-06-29,211.89999389648438,212.64999389648438,209.72000122070312,210.42999267578125,210.42999267578125,3838300
+2023-06-30,211.86000061035156,213.85000610351562,210.9600067138672,211.25999450683594,211.25999450683594,5983800
+2023-07-03,210.57000732421875,211.9600067138672,209.9199981689453,211.64999389648438,211.64999389648438,2400000
+2023-07-05,210.49000549316406,214.6199951171875,210.08999633789062,213.82000732421875,213.82000732421875,5069300
+2023-07-06,211.1999969482422,212.5,207.8300018310547,210.13999938964844,210.13999938964844,4250900
+2023-07-07,209.77000427246094,212.11000061035156,209.27999877929688,209.58999633789062,209.58999633789062,3020800
+2023-07-10,209.0,212.8699951171875,208.32000732421875,212.80999755859375,212.80999755859375,3820100
+2023-07-11,222.05999755859375,222.35000610351562,217.24000549316406,221.1699981689453,221.1699981689453,10030500
+2023-07-12,221.89999389648438,228.08999633789062,221.61000061035156,227.27999877929688,227.27999877929688,8923500
+2023-07-13,228.25999450683594,230.9600067138672,227.60000610351562,230.3699951171875,230.3699951171875,5800300
+2023-07-14,229.6999969482422,232.1999969482422,228.14999389648438,229.3300018310547,229.3300018310547,4274700
+2023-07-17,229.24000549316406,230.27999877929688,227.80999755859375,228.0,228.0,3557900
+2023-07-18,227.0500030517578,229.6199951171875,225.47000122070312,227.6300048828125,227.6300048828125,5094200
+2023-07-19,233.97999572753906,238.22000122070312,231.22999572753906,234.3699951171875,234.3699951171875,8516300
+2023-07-20,231.10000610351562,233.5,227.32000732421875,228.16000366210938,228.16000366210938,5303000
+2023-07-21,230.0,230.80999755859375,227.2899932861328,228.05999755859375,228.05999755859375,3527800
+2023-07-24,227.25999450683594,227.58999633789062,223.5399932861328,225.66000366210938,225.66000366210938,5363200
+2023-07-25,225.8800048828125,227.52000427246094,225.19000244140625,226.02999877929688,226.02999877929688,3203700
+2023-07-26,224.4600067138672,227.50999450683594,223.1199951171875,225.5800018310547,225.5800018310547,4856700
+2023-07-27,228.0399932861328,230.13999938964844,224.00999450683594,225.14999389648438,225.14999389648438,4299600
+2023-07-28,226.0,227.30999755859375,223.97999572753906,225.60000610351562,225.60000610351562,4238700
+2023-07-31,222.35000610351562,225.3800048828125,221.75,225.00999450683594,225.00999450683594,5571900
+2023-08-01,223.88999938964844,224.80999755859375,221.6300048828125,224.27000427246094,224.27000427246094,4212600
+2023-08-02,221.97999572753906,222.85000610351562,218.8000030517578,220.5,220.5,5127000
+2023-08-03,216.1999969482422,218.2100067138672,214.60000610351562,215.55999755859375,215.55999755859375,5515200
+2023-08-04,216.41000366210938,217.25,213.07000732421875,214.58999633789062,214.58999633789062,4799800
+2023-08-07,215.30999755859375,216.88999938964844,214.3699951171875,216.05999755859375,216.05999755859375,3615200
+2023-08-08,213.5500030517578,214.19000244140625,211.13999938964844,211.5800018310547,211.5800018310547,4843800
+2023-08-09,211.64999389648438,211.66000366210938,204.91000366210938,205.86000061035156,205.86000061035156,7847500
+2023-08-10,208.17999267578125,210.33999633789062,206.44000244140625,208.25,208.25,4004700
+2023-08-11,206.1300048828125,209.5,205.5,208.6999969482422,208.6999969482422,2930000
+2023-08-14,207.89999389648438,212.10000610351562,207.1199951171875,212.05999755859375,212.05999755859375,3304700
+2023-08-15,210.3300018310547,212.3699951171875,207.83999633789062,208.77999877929688,208.77999877929688,4076400
+2023-08-16,208.0,209.69000244140625,206.9499969482422,206.99000549316406,206.99000549316406,2759600
+2023-08-17,206.57000732421875,206.92999267578125,203.38999938964844,203.83999633789062,203.83999633789062,4062700
+2023-08-18,200.97000122070312,205.5,200.1999969482422,204.8300018310547,204.8300018310547,4266200
+2023-08-21,206.0,209.4199981689453,204.22000122070312,209.02999877929688,209.02999877929688,4023300
+2023-08-22,209.85000610351562,210.11000061035156,206.0,206.75999450683594,206.75999450683594,3153600
+2023-08-23,208.0,210.99000549316406,207.13999938964844,209.1300048828125,209.1300048828125,3833200
+2023-08-24,211.00999450683594,211.99000549316406,205.44000244140625,205.50999450683594,205.50999450683594,3960300
+2023-08-25,205.50999450683594,210.7899932861328,205.47999572753906,209.47000122070312,209.47000122070312,3068800
+2023-08-28,210.4499969482422,213.47999572753906,209.63999938964844,211.72000122070312,211.72000122070312,4086900
+2023-08-29,206.75,212.4600067138672,206.52000427246094,211.9600067138672,211.9600067138672,5850400
+2023-08-30,211.77000427246094,215.58999633789062,209.42999267578125,215.0399932861328,215.0399932861328,9946000
+2023-08-31,228.0,228.7899932861328,221.1999969482422,221.4600067138672,221.4600067138672,19268400
+2023-09-01,223.5,223.97000122070312,220.52000427246094,221.52999877929688,221.52999877929688,5597100
+2023-09-05,219.3300018310547,220.32000732421875,217.61000061035156,218.69000244140625,218.69000244140625,5807300
+2023-09-06,219.47000122070312,222.2100067138672,219.02000427246094,221.6199951171875,221.6199951171875,5066700
+2023-09-07,219.77000427246094,222.72999572753906,219.30999755859375,222.52999877929688,222.52999877929688,4201900
+2023-09-08,223.32000732421875,225.47000122070312,222.86000061035156,224.75999450683594,224.75999450683594,4578900
+2023-09-11,226.00999450683594,226.8300018310547,222.7899932861328,225.30999755859375,225.30999755859375,4418000
+2023-09-12,223.4499969482422,224.7899932861328,221.25999450683594,221.66000366210938,221.66000366210938,4002300
+2023-09-13,221.17999267578125,221.86000061035156,218.3000030517578,218.8000030517578,218.8000030517578,4173600
+2023-09-14,219.4199981689453,220.57000732421875,218.33999633789062,218.77999877929688,218.77999877929688,4297200
+2023-09-15,218.8699951171875,219.19000244140625,213.4600067138672,214.61000061035156,214.61000061035156,9930200
+2023-09-18,214.55999755859375,216.3800048828125,214.17999267578125,215.0,215.0,4279400
+2023-09-19,214.38999938964844,216.05999755859375,212.25999450683594,215.6999969482422,215.6999969482422,4001500
+2023-09-20,215.1999969482422,217.17999267578125,212.9199981689453,213.02999877929688,213.02999877929688,2990900
+2023-09-21,209.8000030517578,211.88999938964844,208.07000732421875,208.61000061035156,208.61000061035156,4957300
+2023-09-22,209.30999755859375,209.72000122070312,205.8800048828125,206.42999267578125,206.42999267578125,3848300
+2023-09-25,205.0,206.52999877929688,203.8699951171875,206.33999633789062,206.33999633789062,4067300
+2023-09-26,205.47000122070312,206.44000244140625,201.27999877929688,202.49000549316406,202.49000549316406,5404500
+2023-09-27,202.99000549316406,203.92999267578125,200.94000244140625,202.72999572753906,202.72999572753906,4123800
+2023-09-28,200.75999450683594,205.14999389648438,199.5500030517578,203.1999969482422,203.1999969482422,4344000
+2023-09-29,205.0800018310547,207.7899932861328,202.10000610351562,202.77999877929688,202.77999877929688,4404700
+2023-10-02,200.8000030517578,205.11000061035156,200.52000427246094,203.7100067138672,203.7100067138672,3745700
+2023-10-03,202.75,203.57000732421875,197.4199981689453,199.8300018310547,199.8300018310547,4622400
+2023-10-04,200.8800048828125,202.74000549316406,199.50999450683594,201.8699951171875,201.8699951171875,3656400
+2023-10-05,202.0,202.14999389648438,198.49000549316406,202.00999450683594,202.00999450683594,3592600
+2023-10-06,200.47999572753906,208.27000427246094,199.88999938964844,207.36000061035156,207.36000061035156,4988200
+2023-10-09,204.88999938964844,208.27999877929688,204.69000244140625,207.22000122070312,207.22000122070312,2781100
+2023-10-10,207.63999938964844,209.22000122070312,206.25999450683594,206.8800048828125,206.8800048828125,4503500
+2023-10-11,207.22999572753906,209.1999969482422,204.41000366210938,206.85000610351562,206.85000610351562,3971000
+2023-10-12,207.8300018310547,208.5800018310547,203.27000427246094,205.67999267578125,205.67999267578125,3548500
+2023-10-13,205.11000061035156,207.13999938964844,203.2100067138672,204.58999633789062,204.58999633789062,3677500
+2023-10-16,205.83999633789062,209.49000549316406,205.0399932861328,208.52999877929688,208.52999877929688,3623200
+2023-10-17,206.49000549316406,211.94000244140625,206.0,209.83999633789062,209.83999633789062,4006100
+2023-10-18,208.8800048828125,209.6300048828125,204.19000244140625,204.8300018310547,204.8300018310547,3380800
+2023-10-19,206.4499969482422,210.9499969482422,205.52999877929688,208.32000732421875,208.32000732421875,4995900
+2023-10-20,207.36000061035156,208.11000061035156,202.1199951171875,203.72999572753906,203.72999572753906,5537500
+2023-10-23,199.89999389648438,203.57000732421875,197.85000610351562,202.0,202.0,4564100
+2023-10-24,203.72999572753906,204.63999938964844,200.92999267578125,204.22000122070312,204.22000122070312,3959600
+2023-10-25,203.1999969482422,203.74000549316406,195.42999267578125,197.05999755859375,197.05999755859375,4490000
+2023-10-26,197.4199981689453,199.66000366210938,193.67999267578125,196.25,196.25,5149100
+2023-10-27,197.3000030517578,198.30999755859375,195.41000366210938,196.57000732421875,196.57000732421875,3168600
+2023-10-30,199.0,200.5800018310547,197.0800018310547,199.27000427246094,199.27000427246094,3438300
+2023-10-31,200.4199981689453,201.91000366210938,198.66000366210938,200.8300018310547,200.8300018310547,3425400
+2023-11-01,200.9199981689453,204.49000549316406,200.49000549316406,203.91000366210938,203.91000366210938,3593600
+2023-11-02,206.30999755859375,208.25999450683594,205.9499969482422,208.11000061035156,208.11000061035156,4963600
+2023-11-03,209.38999938964844,210.17999267578125,207.1999969482422,207.47000122070312,207.47000122070312,3859100
+2023-11-06,208.2100067138672,208.47999572753906,204.69000244140625,207.4199981689453,207.4199981689453,3729700
+2023-11-07,209.5,213.33999633789062,208.9600067138672,211.83999633789062,211.83999633789062,5467100
+2023-11-08,212.4199981689453,212.52000427246094,209.64999389648438,211.47000122070312,211.47000122070312,3433500
+2023-11-09,213.57000732421875,213.5800018310547,209.07000732421875,210.00999450683594,210.00999450683594,4731400
+2023-11-10,209.39999389648438,214.27000427246094,208.83999633789062,213.6300048828125,213.6300048828125,4112600
+2023-11-13,212.57000732421875,216.13999938964844,211.75999450683594,215.27999877929688,215.27999877929688,3306600
+2023-11-14,219.0,221.25,217.9499969482422,221.17999267578125,221.17999267578125,4743800
+2023-11-15,220.75,221.3699951171875,217.66000366210938,219.4199981689453,219.4199981689453,4800700
+2023-11-16,220.0,222.77000427246094,218.94000244140625,221.4499969482422,221.4499969482422,3712300
+2023-11-17,221.1699981689453,222.7899932861328,220.3800048828125,221.22000122070312,221.22000122070312,3634900
+2023-11-20,221.42999267578125,226.10000610351562,220.6199951171875,225.1300048828125,225.1300048828125,4599300
+2023-11-21,224.0,225.97000122070312,223.5399932861328,224.32000732421875,224.32000732421875,3852300
+2023-11-22,224.3000030517578,225.69000244140625,223.2100067138672,223.83999633789062,223.83999633789062,3893600
+2023-11-24,224.36000061035156,224.49000549316406,222.1199951171875,224.3800048828125,224.3800048828125,1869100
+2023-11-27,225.5,226.22000122070312,224.25,224.7899932861328,224.7899932861328,4885500
+2023-11-28,223.61000061035156,225.52999877929688,222.22999572753906,224.9199981689453,224.9199981689453,5535300
+2023-11-29,228.61000061035156,231.5,227.25999450683594,230.35000610351562,230.35000610351562,12327400
+2023-11-30,249.0500030517578,252.5,243.64999389648438,251.89999389648438,251.89999389648438,24425700
+2023-12-01,250.0,263.42999267578125,249.6999969482422,260.0,260.0,14530700
+2023-12-04,252.8000030517578,255.1199951171875,249.85000610351562,250.66000366210938,250.66000366210938,11429200
+2023-12-05,249.99000549316406,251.6699981689453,248.63999938964844,251.02000427246094,251.02000427246094,5771500
+2023-12-06,251.52000427246094,253.97999572753906,248.85000610351562,249.1300048828125,249.1300048828125,5374800
+2023-12-07,248.75,250.72999572753906,246.88999938964844,248.85000610351562,248.85000610351562,6568200
+2023-12-08,248.5500030517578,252.08999633789062,248.0,250.80999755859375,250.80999755859375,4604600
+2023-12-11,250.0,253.52000427246094,249.7100067138672,252.10000610351562,252.10000610351562,4766000
+2023-12-12,251.8000030517578,256.5799865722656,251.02000427246094,256.45001220703125,256.45001220703125,5827600
+2023-12-13,257.510009765625,259.1199951171875,255.16000366210938,257.32000732421875,257.32000732421875,6567600
+2023-12-14,256.5,258.7699890136719,253.22000122070312,257.2099914550781,257.2099914550781,6613200
+2023-12-15,255.00999450683594,262.30999755859375,254.50999450683594,261.6000061035156,261.6000061035156,13736800
+2023-12-18,259.82000732421875,265.5899963378906,259.67999267578125,263.5899963378906,263.5899963378906,7498500
+2023-12-19,265.4700012207031,266.5799865722656,263.739990234375,264.3399963378906,264.3399963378906,4665500
+2023-12-20,261.6600036621094,264.9200134277344,260.0799865722656,260.25,260.25,4510500
+2023-12-21,264.75,268.3599853515625,264.239990234375,267.25,267.25,5160700
+2023-12-22,267.260009765625,268.1499938964844,265.29998779296875,266.3399963378906,266.3399963378906,3109900
+2023-12-26,265.5299987792969,266.5299987792969,264.6199951171875,266.2200012207031,266.2200012207031,3218800
+2023-12-27,265.94000244140625,267.010009765625,265.3999938964844,266.7200012207031,266.7200012207031,3387000
+2023-12-28,266.5,266.9200134277344,265.29998779296875,265.5799865722656,265.5799865722656,2958700
+2023-12-29,265.010009765625,265.6499938964844,262.6499938964844,263.1400146484375,263.1400146484375,3705500
+2024-01-02,260.5400085449219,260.55999755859375,253.77000427246094,256.1300048828125,256.1300048828125,4741400
+2024-01-03,253.5,254.16000366210938,251.77000427246094,251.83999633789062,251.83999633789062,5097100
+2024-01-04,251.8300018310547,252.63999938964844,249.83999633789062,251.24000549316406,251.24000549316406,4489800
+2024-01-05,251.2100067138672,253.91000366210938,250.1699981689453,251.1199951171875,251.1199951171875,3675600
+2024-01-08,252.2100067138672,261.55999755859375,251.38999938964844,260.8699951171875,260.8699951171875,6626000
+2024-01-09,259.5,263.92999267578125,258.7799987792969,261.3399963378906,261.3399963378906,4571800
+2024-01-10,263.2699890136719,266.4599914550781,262.75,264.1300048828125,264.1300048828125,5128300
+2024-01-11,268.0,272.9599914550781,265.1000061035156,271.3800048828125,271.3800048828125,9012600
+2024-01-12,271.2300109863281,275.239990234375,271.05999755859375,271.92999267578125,271.92999267578125,4847000
+2024-01-16,269.70001220703125,271.57000732421875,267.7200012207031,269.19000244140625,269.19000244140625,5858700
+2024-01-17,268.2900085449219,271.8999938964844,264.1300048828125,271.44000244140625,271.44000244140625,4694047
diff --git a/datasets/stock/raw/CSCO_stock_prices.csv b/datasets/stock/raw/CSCO_stock_prices.csv
new file mode 100644
index 00000000..d6e3af98
--- /dev/null
+++ b/datasets/stock/raw/CSCO_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,22.90999984741211,22.950000762939453,22.639999389648438,22.829999923706055,16.70233154296875,33423000
+2014-01-22,22.90999984741211,22.950000762939453,22.780000686645508,22.84000015258789,16.70965003967285,30700100
+2014-01-23,22.690000534057617,22.850000381469727,22.459999084472656,22.559999465942383,16.504802703857422,37013600
+2014-01-24,22.399999618530273,22.540000915527344,22.170000076293945,22.200000762939453,16.241430282592773,40917300
+2014-01-27,21.770000457763672,22.110000610351562,21.760000228881836,22.0,16.095109939575195,60510000
+2014-01-28,21.8799991607666,22.0,21.700000762939453,21.75,15.912210464477539,41431800
+2014-01-29,21.6200008392334,21.84000015258789,21.600000381469727,21.649999618530273,15.83905029296875,35406500
+2014-01-30,21.770000457763672,21.989999771118164,21.6299991607666,21.979999542236328,16.080474853515625,42883000
+2014-01-31,21.610000610351562,21.989999771118164,21.610000610351562,21.90999984741211,16.029266357421875,43325300
+2014-02-03,21.93000030517578,21.950000762939453,21.459999084472656,21.549999237060547,15.765891075134277,60693300
+2014-02-04,21.579999923706055,21.81999969482422,21.399999618530273,21.799999237060547,15.948786735534668,46626500
+2014-02-05,21.690000534057617,22.06999969482422,21.579999923706055,21.979999542236328,16.080474853515625,46291400
+2014-02-06,22.040000915527344,22.579999923706055,21.969999313354492,22.489999771118164,16.453584671020508,49584300
+2014-02-07,22.520000457763672,22.719999313354492,22.299999237060547,22.670000076293945,16.585283279418945,54109200
+2014-02-10,22.639999389648438,22.8799991607666,22.559999465942383,22.829999923706055,16.70233154296875,45300500
+2014-02-11,22.780000686645508,22.8799991607666,22.670000076293945,22.709999084472656,16.614545822143555,45804800
+2014-02-12,22.610000610351562,22.920000076293945,22.520000457763672,22.850000381469727,16.71696662902832,69832400
+2014-02-13,21.989999771118164,22.270000457763672,21.68000030517578,22.270000457763672,16.292634963989258,153739400
+2014-02-14,22.219999313354492,22.770000457763672,22.200000762939453,22.559999465942383,16.504802703857422,64513500
+2014-02-18,22.489999771118164,22.540000915527344,22.329999923706055,22.40999984741211,16.395061492919922,31014400
+2014-02-19,22.329999923706055,22.559999465942383,22.219999313354492,22.280000686645508,16.299959182739258,29309100
+2014-02-20,22.239999771118164,22.399999618530273,22.15999984741211,22.299999237060547,16.31458854675293,26215000
+2014-02-21,22.3700008392334,22.450000762939453,22.1299991607666,22.1299991607666,16.19021224975586,31483000
+2014-02-24,22.190000534057617,22.34000015258789,22.0,22.1200008392334,16.182899475097656,41858000
+2014-02-25,22.149999618530273,22.219999313354492,21.760000228881836,21.84000015258789,15.978055000305176,45303600
+2014-02-26,21.84000015258789,22.020000457763672,21.549999237060547,21.93000030517578,16.043901443481445,43574600
+2014-02-27,21.8799991607666,22.049999237060547,21.860000610351562,21.920000076293945,16.036579132080078,25804000
+2014-02-28,21.969999313354492,22.110000610351562,21.700000762939453,21.799999237060547,15.948786735534668,40863200
+2014-03-03,21.56999969482422,21.81999969482422,21.440000534057617,21.56999969482422,15.780523300170898,37292900
+2014-03-04,21.780000686645508,21.889999389648438,21.700000762939453,21.81999969482422,15.963424682617188,35673900
+2014-03-05,21.899999618530273,22.049999237060547,21.809999465942383,21.8700008392334,15.999998092651367,28203400
+2014-03-06,21.8799991607666,21.979999542236328,21.75,21.81999969482422,15.963424682617188,23567000
+2014-03-07,21.920000076293945,21.940000534057617,21.65999984741211,21.729999542236328,15.897574424743652,33180000
+2014-03-10,21.6299991607666,21.81999969482422,21.600000381469727,21.690000534057617,15.868317604064941,26163300
+2014-03-11,21.860000610351562,21.93000030517578,21.579999923706055,21.610000610351562,15.809786796569824,34642200
+2014-03-12,21.530000686645508,21.920000076293945,21.530000686645508,21.81999969482422,15.963424682617188,31854300
+2014-03-13,21.889999389648438,21.920000076293945,21.5,21.520000457763672,15.74394702911377,42144400
+2014-03-14,21.549999237060547,21.649999618530273,21.280000686645508,21.350000381469727,15.619572639465332,38256700
+2014-03-17,21.350000381469727,21.6200008392334,21.270000457763672,21.510000228881836,15.736628532409668,33221900
+2014-03-18,21.34000015258789,21.709999084472656,21.290000915527344,21.6299991607666,15.824416160583496,45849600
+2014-03-19,21.690000534057617,21.799999237060547,21.559999465942383,21.6299991607666,15.824416160583496,32674300
+2014-03-20,21.59000015258789,22.0,21.59000015258789,21.829999923706055,15.97073745727539,34952800
+2014-03-21,21.940000534057617,22.100000381469727,21.579999923706055,21.639999389648438,15.831725120544434,97372900
+2014-03-24,21.68000030517578,21.790000915527344,21.469999313354492,21.56999969482422,15.780523300170898,32782100
+2014-03-25,21.690000534057617,22.360000610351562,21.649999618530273,22.34000015258789,16.34385108947754,53374300
+2014-03-26,22.440000534057617,22.690000534057617,22.31999969482422,22.31999969482422,16.32921600341797,67098900
+2014-03-27,22.1299991607666,22.389999389648438,21.940000534057617,22.020000457763672,16.109739303588867,52152300
+2014-03-28,22.09000015258789,22.540000915527344,22.049999237060547,22.329999923706055,16.336538314819336,49289400
+2014-03-31,22.489999771118164,22.639999389648438,22.399999618530273,22.420000076293945,16.402381896972656,32887800
+2014-04-01,22.329999923706055,23.309999465942383,22.299999237060547,23.100000381469727,17.04430389404297,80106400
+2014-04-02,23.110000610351562,23.1299991607666,22.760000228881836,22.989999771118164,16.96314811706543,38363700
+2014-04-03,23.049999237060547,23.299999237060547,23.0,23.09000015258789,17.036928176879883,30311200
+2014-04-04,23.280000686645508,23.350000381469727,22.600000381469727,22.709999084472656,16.756549835205078,49382300
+2014-04-07,22.600000381469727,23.06999969482422,22.5,22.850000381469727,16.859848022460938,55317100
+2014-04-08,22.639999389648438,22.969999313354492,22.600000381469727,22.940000534057617,16.92624855041504,37373900
+2014-04-09,23.0,23.31999969482422,22.889999389648438,23.1200008392334,17.059066772460938,37888600
+2014-04-10,23.170000076293945,23.260000228881836,22.5,22.649999618530273,16.71227264404297,53927000
+2014-04-11,22.549999237060547,22.989999771118164,22.43000030517578,22.459999084472656,16.572086334228516,47253900
+2014-04-14,22.6299991607666,22.940000534057617,22.479999542236328,22.850000381469727,16.859848022460938,35804300
+2014-04-15,22.84000015258789,23.0,22.610000610351562,22.889999389648438,16.889354705810547,29845400
+2014-04-16,23.030000686645508,23.149999618530273,22.829999923706055,23.030000686645508,16.992658615112305,31451900
+2014-04-17,23.010000228881836,23.290000915527344,22.780000686645508,23.209999084472656,17.125463485717773,47813400
+2014-04-21,23.219999313354492,23.59000015258789,23.18000030517578,23.399999618530273,17.265661239624023,38795200
+2014-04-22,23.43000030517578,23.610000610351562,23.399999618530273,23.520000457763672,17.354204177856445,28725000
+2014-04-23,23.520000457763672,23.56999969482422,23.239999771118164,23.5,17.339445114135742,29972800
+2014-04-24,23.639999389648438,23.639999389648438,23.239999771118164,23.329999923706055,17.21401596069336,33976700
+2014-04-25,23.270000457763672,23.31999969482422,22.8799991607666,23.0,16.970523834228516,25087300
+2014-04-28,23.149999618530273,23.239999771118164,22.790000915527344,23.020000457763672,16.985279083251953,36817100
+2014-04-29,23.200000762939453,23.209999084472656,23.059999465942383,23.15999984741211,17.088577270507812,14582400
+2014-04-30,23.079999923706055,23.139999389648438,22.920000076293945,23.110000610351562,17.05168914794922,23979300
+2014-05-01,23.139999389648438,23.149999618530273,22.90999984741211,23.010000228881836,16.9779052734375,17463700
+2014-05-02,23.110000610351562,23.1200008392334,22.899999618530273,22.940000534057617,16.92624855041504,18757000
+2014-05-05,22.899999618530273,23.0,22.719999313354492,22.959999084472656,16.941001892089844,17859200
+2014-05-06,22.84000015258789,22.889999389648438,22.6299991607666,22.719999313354492,16.763933181762695,21815200
+2014-05-07,22.719999313354492,22.899999618530273,22.43000030517578,22.8700008392334,16.87459945678711,38895200
+2014-05-08,22.899999618530273,23.170000076293945,22.760000228881836,23.020000457763672,16.985279083251953,32181400
+2014-05-09,22.959999084472656,23.110000610351562,22.920000076293945,23.020000457763672,16.985279083251953,22593900
+2014-05-12,23.040000915527344,23.34000015258789,23.0,23.190000534057617,17.110713958740234,40216100
+2014-05-13,23.139999389648438,23.209999084472656,22.760000228881836,22.860000610351562,16.867223739624023,57933100
+2014-05-14,22.920000076293945,23.049999237060547,22.6299991607666,22.809999465942383,16.830331802368164,59330100
+2014-05-15,24.270000457763672,24.690000534057617,24.1200008392334,24.18000030517578,17.841188430786133,120944500
+2014-05-16,24.139999389648438,24.450000762939453,24.059999465942383,24.3700008392334,17.98137664794922,40477000
+2014-05-19,24.239999771118164,24.450000762939453,24.1200008392334,24.350000381469727,17.966625213623047,39388900
+2014-05-20,24.260000228881836,24.389999389648438,24.020000457763672,24.1200008392334,17.79691505432129,56321600
+2014-05-21,24.219999313354492,24.649999618530273,24.170000076293945,24.479999542236328,18.06254005432129,65262600
+2014-05-22,24.420000076293945,24.540000915527344,24.290000915527344,24.3799991607666,17.98874282836914,26751000
+2014-05-23,24.3799991607666,24.56999969482422,24.350000381469727,24.520000457763672,18.092056274414062,27778000
+2014-05-27,24.739999771118164,24.8799991607666,24.6299991607666,24.709999084472656,18.232242584228516,32365700
+2014-05-28,24.6299991607666,24.93000030517578,24.6299991607666,24.81999969482422,18.31340980529785,28650600
+2014-05-29,24.850000381469727,24.920000076293945,24.559999465942383,24.68000030517578,18.210107803344727,21642000
+2014-05-30,24.709999084472656,24.75,24.479999542236328,24.6200008392334,18.16583824157715,29368700
+2014-06-02,24.639999389648438,24.799999237060547,24.559999465942383,24.780000686645508,18.283893585205078,20393300
+2014-06-03,24.75,24.81999969482422,24.450000762939453,24.68000030517578,18.210107803344727,23339100
+2014-06-04,24.610000610351562,24.649999618530273,24.399999618530273,24.5,18.077293395996094,20635100
+2014-06-05,24.6200008392334,24.739999771118164,24.40999984741211,24.700000762939453,18.224864959716797,23320300
+2014-06-06,24.729999542236328,24.950000762939453,24.709999084472656,24.829999923706055,18.320785522460938,22485100
+2014-06-09,24.790000915527344,24.950000762939453,24.719999313354492,24.799999237060547,18.29865264892578,18818400
+2014-06-10,24.729999542236328,25.100000381469727,24.600000381469727,25.0,18.446226119995117,36582000
+2014-06-11,24.850000381469727,25.170000076293945,24.790000915527344,25.040000915527344,18.475736618041992,36170300
+2014-06-12,24.950000762939453,25.010000228881836,24.6200008392334,24.65999984741211,18.19534683227539,26900400
+2014-06-13,24.670000076293945,24.780000686645508,24.600000381469727,24.700000762939453,18.224864959716797,20947600
+2014-06-16,24.520000457763672,24.729999542236328,24.450000762939453,24.530000686645508,18.09943389892578,19251300
+2014-06-17,24.489999771118164,24.6200008392334,24.40999984741211,24.5,18.077293395996094,17972800
+2014-06-18,24.700000762939453,24.75,24.459999084472656,24.6299991607666,18.173213958740234,24723700
+2014-06-19,24.6200008392334,24.709999084472656,24.450000762939453,24.709999084472656,18.232242584228516,20646800
+2014-06-20,24.6299991607666,24.899999618530273,24.610000610351562,24.829999923706055,18.320785522460938,39707300
+2014-06-23,24.809999465942383,24.899999618530273,24.649999618530273,24.700000762939453,18.224864959716797,18751100
+2014-06-24,24.6200008392334,24.739999771118164,24.520000457763672,24.530000686645508,18.09943389892578,24302000
+2014-06-25,24.549999237060547,24.780000686645508,24.40999984741211,24.719999313354492,18.239625930786133,22579500
+2014-06-26,24.65999984741211,24.809999465942383,24.479999542236328,24.649999618530273,18.187969207763672,19134400
+2014-06-27,24.600000381469727,24.780000686645508,24.479999542236328,24.700000762939453,18.224864959716797,34999300
+2014-06-30,24.670000076293945,24.899999618530273,24.6200008392334,24.850000381469727,18.335538864135742,23992100
+2014-07-01,24.989999771118164,25.110000610351562,24.770000457763672,25.079999923706055,18.5052490234375,34613200
+2014-07-02,24.969999313354492,25.139999389648438,24.8700008392334,25.030000686645508,18.609338760375977,30197200
+2014-07-03,25.149999618530273,25.25,25.1299991607666,25.190000534057617,18.728294372558594,19598800
+2014-07-07,25.0,25.25,24.969999313354492,25.229999542236328,18.75802993774414,21293500
+2014-07-08,25.209999084472656,25.309999465942383,25.059999465942383,25.06999969482422,18.639074325561523,34622900
+2014-07-09,25.219999313354492,25.5,25.139999389648438,25.440000534057617,18.914165496826172,35610300
+2014-07-10,25.25,25.520000457763672,25.219999313354492,25.440000534057617,18.914165496826172,27278600
+2014-07-11,25.520000457763672,25.649999618530273,25.440000534057617,25.520000457763672,18.973644256591797,20945900
+2014-07-14,25.610000610351562,25.649999618530273,25.399999618530273,25.440000534057617,18.914165496826172,19243600
+2014-07-15,25.3799991607666,25.68000030517578,25.360000610351562,25.670000076293945,19.085161209106445,29468800
+2014-07-16,25.729999542236328,26.049999237060547,25.729999542236328,25.979999542236328,19.315637588500977,40458600
+2014-07-17,25.84000015258789,26.0,25.579999923706055,25.6299991607666,19.05542755126953,29568000
+2014-07-18,25.700000762939453,25.959999084472656,25.670000076293945,25.90999984741211,19.263599395751953,25465300
+2014-07-21,25.889999389648438,25.950000762939453,25.719999313354492,25.850000381469727,19.2189884185791,20825400
+2014-07-22,25.950000762939453,26.079999923706055,25.90999984741211,25.950000762939453,19.29334259033203,28734800
+2014-07-23,25.719999313354492,25.790000915527344,25.549999237060547,25.68000030517578,19.092599868774414,28759200
+2014-07-24,25.780000686645508,25.899999618530273,25.68000030517578,25.829999923706055,19.204124450683594,21876300
+2014-07-25,25.799999237060547,26.020000457763672,25.68000030517578,25.969999313354492,19.30820655822754,28640100
+2014-07-28,25.729999542236328,26.0,25.56999969482422,25.920000076293945,19.27103042602539,27686400
+2014-07-29,25.8799991607666,26.010000228881836,25.690000534057617,25.709999084472656,19.114900588989258,22441500
+2014-07-30,25.829999923706055,25.84000015258789,25.469999313354492,25.6299991607666,19.05542755126953,26119900
+2014-07-31,25.479999542236328,25.5,25.170000076293945,25.229999542236328,18.75802993774414,28219900
+2014-08-01,25.139999389648438,25.209999084472656,24.799999237060547,25.0,18.587032318115234,28609200
+2014-08-04,24.940000534057617,25.219999313354492,24.860000610351562,25.170000076293945,18.713422775268555,17252200
+2014-08-05,25.020000457763672,25.1200008392334,24.8700008392334,24.969999313354492,18.564720153808594,21176500
+2014-08-06,24.93000030517578,25.209999084472656,24.850000381469727,24.93000030517578,18.53498649597168,20990600
+2014-08-07,25.010000228881836,25.110000610351562,24.690000534057617,24.860000610351562,18.48294448852539,24123500
+2014-08-08,24.8700008392334,25.059999465942383,24.739999771118164,25.030000686645508,18.609338760375977,21648600
+2014-08-11,25.09000015258789,25.3700008392334,25.010000228881836,25.229999542236328,18.75802993774414,25946200
+2014-08-12,25.209999084472656,25.270000457763672,25.0,25.149999618530273,18.69854736328125,21928200
+2014-08-13,25.170000076293945,25.270000457763672,24.93000030517578,25.200000762939453,18.735727310180664,43708600
+2014-08-14,24.940000534057617,24.940000534057617,24.31999969482422,24.540000915527344,18.245033264160156,63790200
+2014-08-15,24.65999984741211,24.65999984741211,24.270000457763672,24.43000030517578,18.16324806213379,33624000
+2014-08-18,24.489999771118164,24.65999984741211,24.43000030517578,24.6299991607666,18.311941146850586,27666900
+2014-08-19,24.6299991607666,24.690000534057617,24.600000381469727,24.639999389648438,18.319377899169922,20347000
+2014-08-20,24.549999237060547,24.75,24.520000457763672,24.709999084472656,18.371421813964844,20228900
+2014-08-21,24.75,24.90999984741211,24.719999313354492,24.889999389648438,18.505247116088867,20880800
+2014-08-22,24.8700008392334,24.969999313354492,24.639999389648438,24.649999618530273,18.326812744140625,22453700
+2014-08-25,24.700000762939453,24.84000015258789,24.690000534057617,24.700000762939453,18.36398696899414,19355800
+2014-08-26,24.700000762939453,24.93000030517578,24.670000076293945,24.809999465942383,18.445770263671875,17053400
+2014-08-27,24.790000915527344,24.860000610351562,24.709999084472656,24.799999237060547,18.438331604003906,15748800
+2014-08-28,24.700000762939453,24.899999618530273,24.639999389648438,24.850000381469727,18.475505828857422,15506400
+2014-08-29,24.899999618530273,24.989999771118164,24.760000228881836,24.989999771118164,18.579593658447266,17972300
+2014-09-02,24.940000534057617,25.0,24.75,24.8799991607666,18.497814178466797,19836000
+2014-09-03,24.940000534057617,25.1299991607666,24.920000076293945,25.040000915527344,18.61676597595215,22043200
+2014-09-04,25.079999923706055,25.139999389648438,24.829999923706055,24.90999984741211,18.52012062072754,20268900
+2014-09-05,24.860000610351562,25.06999969482422,24.860000610351562,25.0,18.587032318115234,19865200
+2014-09-08,24.93000030517578,25.09000015258789,24.809999465942383,24.950000762939453,18.549863815307617,14188500
+2014-09-09,24.8799991607666,24.969999313354492,24.600000381469727,24.860000610351562,18.48294448852539,19075800
+2014-09-10,24.84000015258789,25.0,24.84000015258789,24.93000030517578,18.53498649597168,15738500
+2014-09-11,24.920000076293945,25.200000762939453,24.850000381469727,25.18000030517578,18.720855712890625,22105400
+2014-09-12,25.15999984741211,25.260000228881836,25.06999969482422,25.15999984741211,18.70598602294922,33197300
+2014-09-15,24.950000762939453,25.09000015258789,24.8700008392334,25.059999465942383,18.631641387939453,33411400
+2014-09-16,25.0,25.420000076293945,24.979999542236328,25.219999313354492,18.75059700012207,31902300
+2014-09-17,25.139999389648438,25.309999465942383,25.06999969482422,25.209999084472656,18.743160247802734,25703300
+2014-09-18,25.170000076293945,25.270000457763672,25.149999618530273,25.219999313354492,18.75059700012207,15939900
+2014-09-19,25.209999084472656,25.299999237060547,25.010000228881836,25.200000762939453,18.735727310180664,47343700
+2014-09-22,25.190000534057617,25.190000534057617,24.860000610351562,24.969999313354492,18.564720153808594,21346700
+2014-09-23,24.8700008392334,25.030000686645508,24.670000076293945,24.700000762939453,18.36398696899414,20747900
+2014-09-24,24.729999542236328,25.040000915527344,24.6299991607666,24.979999542236328,18.572160720825195,19700400
+2014-09-25,24.959999084472656,24.959999084472656,24.5,24.540000915527344,18.245033264160156,27242000
+2014-09-26,24.5,25.09000015258789,24.459999084472656,25.0,18.587032318115234,29863700
+2014-09-29,24.729999542236328,25.200000762939453,24.729999542236328,25.1200008392334,18.67624855041504,28707700
+2014-09-30,24.899999618530273,25.25,24.850000381469727,25.170000076293945,18.856042861938477,36919300
+2014-10-01,25.200000762939453,25.25,24.940000534057617,25.030000686645508,18.75116729736328,44916200
+2014-10-02,25.049999237060547,25.110000610351562,24.75,25.059999465942383,18.773639678955078,28334000
+2014-10-03,25.209999084472656,25.3700008392334,25.040000915527344,25.309999465942383,18.960922241210938,29038300
+2014-10-06,25.350000381469727,25.420000076293945,24.959999084472656,25.010000228881836,18.73617935180664,23952600
+2014-10-07,25.010000228881836,25.25,24.59000015258789,24.639999389648438,18.458995819091797,29309600
+2014-10-08,24.56999969482422,24.68000030517578,24.18000030517578,24.65999984741211,18.473979949951172,40348300
+2014-10-09,24.510000228881836,24.639999389648438,24.18000030517578,24.190000534057617,18.12188148498535,29341200
+2014-10-10,23.90999984741211,24.010000228881836,23.34000015258789,23.34000015258789,17.485107421875,48313600
+2014-10-13,23.239999771118164,23.450000762939453,22.93000030517578,22.93000030517578,17.177949905395508,33227700
+2014-10-14,23.059999465942383,23.350000381469727,22.959999084472656,23.059999465942383,17.27534294128418,29317500
+2014-10-15,22.790000915527344,23.149999618530273,22.489999771118164,22.959999084472656,17.200424194335938,40079600
+2014-10-16,22.649999618530273,23.079999923706055,22.559999465942383,22.81999969482422,17.095544815063477,30929300
+2014-10-17,22.979999542236328,23.329999923706055,22.920000076293945,23.25,17.417675018310547,28485000
+2014-10-20,22.899999618530273,23.079999923706055,22.690000534057617,22.93000030517578,17.177949905395508,34386900
+2014-10-21,23.100000381469727,23.600000381469727,22.959999084472656,23.510000228881836,17.612457275390625,33712700
+2014-10-22,23.670000076293945,23.68000030517578,23.239999771118164,23.260000228881836,17.425172805786133,25172900
+2014-10-23,23.610000610351562,23.760000228881836,23.420000076293945,23.56999969482422,17.657407760620117,21669900
+2014-10-24,23.600000381469727,23.799999237060547,23.459999084472656,23.780000686645508,17.814729690551758,19942900
+2014-10-27,23.6200008392334,23.809999465942383,23.600000381469727,23.760000228881836,17.79974365234375,16862700
+2014-10-28,23.81999969482422,24.06999969482422,23.81999969482422,24.06999969482422,18.031982421875,17798600
+2014-10-29,24.010000228881836,24.299999237060547,23.920000076293945,24.100000381469727,18.05445671081543,18885500
+2014-10-30,24.0,24.149999618530273,23.8799991607666,24.079999923706055,18.039474487304688,32212000
+2014-10-31,24.59000015258789,24.639999389648438,24.18000030517578,24.469999313354492,18.331640243530273,30379100
+2014-11-03,24.450000762939453,24.59000015258789,24.450000762939453,24.579999923706055,18.414047241210938,16383400
+2014-11-04,24.600000381469727,24.90999984741211,24.579999923706055,24.8799991607666,18.638790130615234,24620900
+2014-11-05,24.969999313354492,25.170000076293945,24.84000015258789,25.149999618530273,18.841054916381836,21979600
+2014-11-06,25.100000381469727,25.280000686645508,25.020000457763672,25.260000228881836,18.9234676361084,18373700
+2014-11-07,25.299999237060547,25.399999618530273,25.15999984741211,25.329999923706055,18.975914001464844,34001900
+2014-11-10,25.040000915527344,25.229999542236328,24.8799991607666,25.149999618530273,18.841054916381836,32152700
+2014-11-11,25.200000762939453,25.209999084472656,25.020000457763672,25.149999618530273,18.841054916381836,19801700
+2014-11-12,24.90999984741211,25.190000534057617,24.8799991607666,25.110000610351562,18.81109619140625,42258800
+2014-11-13,24.93000030517578,25.889999389648438,24.8799991607666,25.68000030517578,19.238109588623047,57138800
+2014-11-14,25.760000228881836,26.34000015258789,25.649999618530273,26.31999969482422,19.71756362915039,48667000
+2014-11-17,26.110000610351562,26.549999237060547,26.0,26.469999313354492,19.829938888549805,33224000
+2014-11-18,26.5,26.739999771118164,26.399999618530273,26.600000381469727,19.92732048034668,27223100
+2014-11-19,26.579999923706055,26.6200008392334,26.299999237060547,26.59000015258789,19.919836044311523,19882500
+2014-11-20,26.489999771118164,26.84000015258789,26.350000381469727,26.809999465942383,20.08465003967285,23440100
+2014-11-21,26.950000762939453,27.049999237060547,26.670000076293945,26.8799991607666,20.1370906829834,31912100
+2014-11-24,26.8799991607666,27.1200008392334,26.8799991607666,27.030000686645508,20.249460220336914,26994800
+2014-11-25,27.030000686645508,27.299999237060547,27.030000686645508,27.280000686645508,20.43674659729004,28110100
+2014-11-26,27.299999237060547,27.459999084472656,27.139999389648438,27.43000030517578,20.549116134643555,19466000
+2014-11-28,27.520000457763672,27.780000686645508,27.360000610351562,27.639999389648438,20.706438064575195,18138900
+2014-12-01,27.5,27.610000610351562,27.329999923706055,27.59000015258789,20.668981552124023,19670200
+2014-12-02,27.600000381469727,27.959999084472656,27.600000381469727,27.81999969482422,20.84128761291504,28247400
+2014-12-03,27.709999084472656,27.989999771118164,27.510000228881836,27.950000762939453,20.93868064880371,27858600
+2014-12-04,27.920000076293945,27.989999771118164,27.579999923706055,27.770000457763672,20.8038272857666,23797800
+2014-12-05,27.790000915527344,27.850000381469727,27.399999618530273,27.5,20.6015567779541,26722300
+2014-12-08,27.420000076293945,27.530000686645508,27.149999618530273,27.229999542236328,20.3992862701416,24275900
+2014-12-09,26.950000762939453,27.479999542236328,26.829999923706055,27.420000076293945,20.541624069213867,25885900
+2014-12-10,27.260000228881836,27.360000610351562,26.790000915527344,26.8700008392334,20.129596710205078,31773400
+2014-12-11,26.969999313354492,27.360000610351562,26.940000534057617,26.989999771118164,20.219491958618164,22902400
+2014-12-12,26.709999084472656,27.149999618530273,26.700000762939453,26.860000610351562,20.122106552124023,27032000
+2014-12-15,26.889999389648438,27.170000076293945,26.479999542236328,26.68000030517578,19.987258911132812,27503200
+2014-12-16,26.5,27.170000076293945,26.149999618530273,26.59000015258789,19.919836044311523,36622000
+2014-12-17,26.6200008392334,26.899999618530273,26.469999313354492,26.809999465942383,20.08465003967285,36617700
+2014-12-18,27.040000915527344,27.65999984741211,27.040000915527344,27.649999618530273,20.713926315307617,34927700
+2014-12-19,27.649999618530273,27.850000381469727,27.549999237060547,27.770000457763672,20.8038272857666,59644100
+2014-12-22,27.799999237060547,28.290000915527344,27.75,28.219999313354492,21.140939712524414,28858600
+2014-12-23,28.219999313354492,28.5,28.190000534057617,28.25,21.163415908813477,23538600
+2014-12-24,28.290000915527344,28.59000015258789,28.290000915527344,28.299999237060547,21.20087432861328,11411200
+2014-12-26,28.5,28.5,28.280000686645508,28.350000381469727,21.23833465576172,9739600
+2014-12-29,28.350000381469727,28.56999969482422,28.31999969482422,28.459999084472656,21.32074546813965,13445600
+2014-12-30,28.440000534057617,28.479999542236328,28.309999465942383,28.360000610351562,21.245826721191406,15487700
+2014-12-31,28.280000686645508,28.40999984741211,27.809999465942383,27.81999969482422,20.84128761291504,21478700
+2015-01-02,27.860000610351562,28.1200008392334,27.3799991607666,27.610000610351562,20.826200485229492,22926500
+2015-01-05,27.31999969482422,27.450000762939453,27.0,27.059999465942383,20.411333084106445,29460600
+2015-01-06,27.139999389648438,27.68000030517578,27.040000915527344,27.049999237060547,20.40379524230957,47297600
+2015-01-07,27.139999389648438,27.399999618530273,26.979999542236328,27.299999237060547,20.592365264892578,27570800
+2015-01-08,27.540000915527344,28.09000015258789,27.469999313354492,27.510000228881836,20.75076675415039,40907000
+2015-01-09,27.670000076293945,28.06999969482422,27.450000762939453,27.790000915527344,20.961973190307617,33619600
+2015-01-12,28.0,28.200000762939453,27.81999969482422,28.049999237060547,21.158096313476562,38648400
+2015-01-13,28.209999084472656,28.700000762939453,27.899999618530273,28.100000381469727,21.195810317993164,36074200
+2015-01-14,27.84000015258789,28.049999237060547,27.639999389648438,27.920000076293945,21.060033798217773,29494400
+2015-01-15,28.09000015258789,28.200000762939453,27.350000381469727,27.40999984741211,20.675338745117188,29521100
+2015-01-16,27.360000610351562,27.770000457763672,27.209999084472656,27.68000030517578,20.878999710083008,26655100
+2015-01-20,27.760000228881836,28.270000457763672,27.65999984741211,28.06999969482422,21.173175811767578,33684200
+2015-01-21,28.059999465942383,28.190000534057617,27.700000762939453,27.84000015258789,20.99968719482422,29298500
+2015-01-22,27.549999237060547,28.510000228881836,27.219999313354492,28.5,21.497528076171875,49494700
+2015-01-23,28.360000610351562,28.5,28.139999389648438,28.209999084472656,21.278779983520508,21802500
+2015-01-26,28.219999313354492,28.229999542236328,27.700000762939453,27.969999313354492,21.09774398803711,18370100
+2015-01-27,27.520000457763672,27.59000015258789,26.65999984741211,26.899999618530273,20.290653228759766,46110500
+2015-01-28,27.389999389648438,27.600000381469727,26.799999237060547,26.809999465942383,20.222763061523438,32381700
+2015-01-29,26.739999771118164,27.309999465942383,26.639999389648438,27.219999313354492,20.532018661499023,28095400
+2015-01-30,26.8799991607666,27.110000610351562,26.31999969482422,26.3700008392334,19.890867233276367,38419100
+2015-02-02,26.389999389648438,26.8700008392334,25.920000076293945,26.829999923706055,20.23784637451172,29417000
+2015-02-03,26.899999618530273,27.1200008392334,26.690000534057617,27.1200008392334,20.456594467163086,28044300
+2015-02-04,27.059999465942383,27.219999313354492,26.610000610351562,26.690000534057617,20.132244110107422,27696300
+2015-02-05,26.75,27.299999237060547,26.579999923706055,27.260000228881836,20.56219482421875,20548400
+2015-02-06,27.3700008392334,27.65999984741211,27.139999389648438,27.239999771118164,20.54710578918457,25482400
+2015-02-09,27.209999084472656,27.40999984741211,27.059999465942383,27.1200008392334,20.456594467163086,23681000
+2015-02-10,27.15999984741211,27.540000915527344,27.149999618530273,27.489999771118164,20.735681533813477,22250300
+2015-02-11,27.649999618530273,27.649999618530273,26.899999618530273,26.93000030517578,20.313278198242188,46213500
+2015-02-12,28.989999771118164,29.579999923706055,28.84000015258789,29.459999084472656,22.221647262573242,117439100
+2015-02-13,29.3799991607666,29.5,29.110000610351562,29.43000030517578,22.199026107788086,50656700
+2015-02-17,29.260000228881836,29.350000381469727,29.030000686645508,29.309999465942383,22.108509063720703,34217200
+2015-02-18,29.190000534057617,29.549999237060547,29.1200008392334,29.489999771118164,22.244281768798828,24503700
+2015-02-19,29.309999465942383,29.389999389648438,29.1299991607666,29.309999465942383,22.108509063720703,21477800
+2015-02-20,29.350000381469727,29.65999984741211,29.15999984741211,29.610000610351562,22.334796905517578,25985600
+2015-02-23,29.6299991607666,29.649999618530273,29.420000076293945,29.6299991607666,22.349884033203125,24026800
+2015-02-24,29.559999465942383,29.709999084472656,29.43000030517578,29.6299991607666,22.349884033203125,18479500
+2015-02-25,29.440000534057617,29.56999969482422,29.31999969482422,29.489999771118164,22.244281768798828,17368100
+2015-02-26,29.520000457763672,29.989999771118164,29.520000457763672,29.90999984741211,22.561092376708984,28305200
+2015-02-27,29.889999389648438,29.90999984741211,29.3799991607666,29.510000228881836,22.259370803833008,29135500
+2015-03-02,29.360000610351562,30.309999465942383,29.34000015258789,30.190000534057617,22.772293090820312,35981900
+2015-03-03,30.100000381469727,30.1200008392334,29.469999313354492,29.540000915527344,22.28199577331543,32990300
+2015-03-04,29.350000381469727,29.520000457763672,29.110000610351562,29.329999923706055,22.123598098754883,32866900
+2015-03-05,29.469999313354492,29.489999771118164,29.1200008392334,29.299999237060547,22.100967407226562,17985000
+2015-03-06,29.110000610351562,29.270000457763672,28.799999237060547,28.93000030517578,21.821874618530273,27035000
+2015-03-09,28.899999618530273,29.450000762939453,28.760000228881836,29.360000610351562,22.146221160888672,23007700
+2015-03-10,29.149999618530273,29.170000076293945,28.65999984741211,28.65999984741211,21.618213653564453,26542300
+2015-03-11,28.68000030517578,28.760000228881836,28.209999084472656,28.260000228881836,21.316495895385742,25160200
+2015-03-12,28.049999237060547,28.540000915527344,28.049999237060547,28.239999771118164,21.301403045654297,22978700
+2015-03-13,28.020000457763672,28.260000228881836,27.56999969482422,27.940000534057617,21.075119018554688,36511000
+2015-03-16,28.100000381469727,28.3799991607666,28.040000915527344,28.299999237060547,21.346664428710938,25358900
+2015-03-17,28.190000534057617,28.280000686645508,27.950000762939453,28.149999618530273,21.233516693115234,21895700
+2015-03-18,27.8799991607666,28.34000015258789,27.719999313354492,28.149999618530273,21.233516693115234,34910900
+2015-03-19,28.100000381469727,28.540000915527344,28.030000686645508,28.260000228881836,21.316495895385742,27980400
+2015-03-20,28.450000762939453,28.6200008392334,28.31999969482422,28.440000534057617,21.452266693115234,37628700
+2015-03-23,28.440000534057617,28.690000534057617,28.360000610351562,28.40999984741211,21.429641723632812,23478600
+2015-03-24,28.290000915527344,28.56999969482422,27.989999771118164,28.0,21.120376586914062,23263600
+2015-03-25,27.920000076293945,28.09000015258789,27.459999084472656,27.459999084472656,20.71305274963379,27158700
+2015-03-26,27.190000534057617,27.309999465942383,26.6200008392334,27.09000015258789,20.4339656829834,48928100
+2015-03-27,27.06999969482422,27.209999084472656,26.940000534057617,27.1299991607666,20.464139938354492,20464500
+2015-03-30,27.219999313354492,27.75,27.219999313354492,27.649999618530273,20.856374740600586,29056300
+2015-03-31,27.34000015258789,27.690000534057617,27.280000686645508,27.530000686645508,20.92477798461914,29258300
+2015-04-01,27.309999465942383,27.639999389648438,27.100000381469727,27.25,20.711959838867188,22420500
+2015-04-02,27.219999313354492,27.5,27.1299991607666,27.1299991607666,20.620746612548828,19527200
+2015-04-06,26.959999084472656,27.31999969482422,26.84000015258789,27.219999313354492,20.689157485961914,20004000
+2015-04-07,27.200000762939453,27.559999465942383,27.1299991607666,27.389999389648438,20.818368911743164,16861800
+2015-04-08,27.3700008392334,27.65999984741211,27.3700008392334,27.549999237060547,20.939983367919922,19076400
+2015-04-09,27.59000015258789,27.739999771118164,27.420000076293945,27.6299991607666,21.000789642333984,16684500
+2015-04-10,27.579999923706055,28.079999923706055,27.559999465942383,28.040000915527344,21.312414169311523,24634600
+2015-04-13,27.989999771118164,28.280000686645508,27.940000534057617,27.979999542236328,21.26680564880371,22769600
+2015-04-14,28.0,28.059999465942383,27.68000030517578,27.809999465942383,21.13759994506836,19296300
+2015-04-15,28.100000381469727,28.420000076293945,27.969999313354492,28.25,21.472030639648438,31160900
+2015-04-16,28.190000534057617,28.639999389648438,28.100000381469727,28.600000381469727,21.738056182861328,29863500
+2015-04-17,28.260000228881836,28.399999618530273,27.899999618530273,27.920000076293945,21.221206665039062,36904700
+2015-04-20,28.15999984741211,28.6299991607666,28.15999984741211,28.479999542236328,21.6468448638916,21921800
+2015-04-21,28.719999313354492,28.920000076293945,28.65999984741211,28.690000534057617,21.806461334228516,23956900
+2015-04-22,28.670000076293945,28.790000915527344,28.420000076293945,28.6200008392334,21.753259658813477,19111700
+2015-04-23,28.399999618530273,28.81999969482422,28.200000762939453,28.68000030517578,21.798858642578125,22230100
+2015-04-24,29.190000534057617,29.280000686645508,28.670000076293945,28.81999969482422,21.90526580810547,27145600
+2015-04-27,28.8799991607666,29.030000686645508,28.709999084472656,28.889999389648438,21.95847511291504,22952000
+2015-04-28,28.799999237060547,29.329999923706055,28.760000228881836,29.31999969482422,22.285310745239258,24315300
+2015-04-29,29.059999465942383,29.25,28.899999618530273,29.049999237060547,22.080093383789062,22463700
+2015-04-30,28.850000381469727,29.020000457763672,28.68000030517578,28.829999923706055,21.912874221801758,26514500
+2015-05-01,28.809999465942383,29.200000762939453,28.780000686645508,29.1299991607666,22.140892028808594,18936000
+2015-05-04,29.079999923706055,29.360000610351562,29.06999969482422,29.170000076293945,22.171295166015625,16484100
+2015-05-05,29.170000076293945,29.209999084472656,28.84000015258789,28.889999389648438,21.95847511291504,22463800
+2015-05-06,28.899999618530273,29.079999923706055,28.690000534057617,28.969999313354492,22.019287109375,23572000
+2015-05-07,28.989999771118164,29.1200008392334,28.739999771118164,28.809999465942383,21.897666931152344,22643800
+2015-05-08,28.989999771118164,29.3700008392334,28.989999771118164,29.229999542236328,22.216901779174805,22572400
+2015-05-11,29.5,29.790000915527344,29.200000762939453,29.209999084472656,22.201696395874023,27045200
+2015-05-12,29.06999969482422,29.440000534057617,28.799999237060547,29.229999542236328,22.216901779174805,31761000
+2015-05-13,29.139999389648438,29.469999313354492,29.1299991607666,29.350000381469727,22.30811309814453,38264000
+2015-05-14,29.290000915527344,29.65999984741211,28.969999313354492,29.049999237060547,22.080093383789062,56696300
+2015-05-15,29.239999771118164,29.81999969482422,29.15999984741211,29.549999237060547,22.460124969482422,37677300
+2015-05-18,29.420000076293945,29.899999618530273,29.420000076293945,29.760000228881836,22.619739532470703,23953000
+2015-05-19,29.8700008392334,29.899999618530273,29.6299991607666,29.739999771118164,22.60453224182129,18926300
+2015-05-20,29.799999237060547,29.850000381469727,29.530000686645508,29.6200008392334,22.513328552246094,19410900
+2015-05-21,29.610000610351562,29.770000457763672,29.43000030517578,29.43000030517578,22.36891746520996,20806900
+2015-05-22,29.389999389648438,29.450000762939453,29.260000228881836,29.260000228881836,22.239702224731445,20079700
+2015-05-26,29.190000534057617,29.25,28.75,28.950000762939453,22.00407600402832,25877100
+2015-05-27,29.059999465942383,29.479999542236328,29.020000457763672,29.309999465942383,22.27770233154297,23959900
+2015-05-28,29.34000015258789,29.559999465942383,29.15999984741211,29.350000381469727,22.30811309814453,18219600
+2015-05-29,29.31999969482422,29.59000015258789,29.190000534057617,29.309999465942383,22.27770233154297,26018100
+2015-06-01,29.600000381469727,29.6200008392334,29.049999237060547,29.18000030517578,22.178897857666016,23799400
+2015-06-02,29.09000015258789,29.270000457763672,28.950000762939453,29.079999923706055,22.102886199951172,15995600
+2015-06-03,29.209999084472656,29.299999237060547,29.049999237060547,29.09000015258789,22.110492706298828,20536900
+2015-06-04,28.899999618530273,29.100000381469727,28.540000915527344,28.610000610351562,21.74565315246582,26774500
+2015-06-05,28.549999237060547,28.709999084472656,28.489999771118164,28.579999923706055,21.722856521606445,25357900
+2015-06-08,28.670000076293945,28.700000762939453,28.229999542236328,28.280000686645508,21.494834899902344,19011700
+2015-06-09,28.270000457763672,28.420000076293945,28.010000228881836,28.239999771118164,21.46442985534668,15527500
+2015-06-10,28.469999313354492,28.90999984741211,28.270000457763672,28.65999984741211,21.78365707397461,26223300
+2015-06-11,28.75,29.219999313354492,28.75,28.860000610351562,21.93567657470703,24387100
+2015-06-12,28.65999984741211,28.670000076293945,28.309999465942383,28.540000915527344,21.69245147705078,21919500
+2015-06-15,28.229999542236328,28.520000457763672,28.110000610351562,28.479999542236328,21.6468448638916,25722100
+2015-06-16,28.350000381469727,28.790000915527344,28.280000686645508,28.709999084472656,21.821664810180664,16920300
+2015-06-17,28.84000015258789,29.040000915527344,28.65999984741211,28.93000030517578,21.9888858795166,20959000
+2015-06-18,28.850000381469727,29.350000381469727,28.81999969482422,29.209999084472656,22.201696395874023,24156100
+2015-06-19,29.239999771118164,29.31999969482422,28.940000534057617,29.030000686645508,22.064884185791016,31970100
+2015-06-22,29.100000381469727,29.219999313354492,28.81999969482422,28.940000534057617,21.996482849121094,20160000
+2015-06-23,29.0,29.040000915527344,28.6200008392334,28.790000915527344,21.88247299194336,21041300
+2015-06-24,28.790000915527344,28.850000381469727,28.489999771118164,28.510000228881836,21.669647216796875,20978800
+2015-06-25,28.559999465942383,28.649999618530273,28.3799991607666,28.399999618530273,21.58603858947754,14606100
+2015-06-26,28.489999771118164,28.489999771118164,28.010000228881836,28.280000686645508,21.494834899902344,28087800
+2015-06-29,27.989999771118164,28.110000610351562,27.5,27.540000915527344,20.93238067626953,31838300
+2015-06-30,27.829999923706055,27.829999923706055,27.329999923706055,27.459999084472656,20.871570587158203,31236800
+2015-07-01,27.420000076293945,27.5,27.06999969482422,27.350000381469727,20.948169708251953,24461300
+2015-07-02,27.3700008392334,27.56999969482422,27.290000915527344,27.329999923706055,20.93284797668457,15635500
+2015-07-06,27.0,27.260000228881836,26.889999389648438,27.219999313354492,20.848596572875977,22858200
+2015-07-07,27.219999313354492,27.450000762939453,26.889999389648438,27.360000610351562,20.955825805664062,25436700
+2015-07-08,27.079999923706055,27.15999984741211,26.84000015258789,26.989999771118164,20.672435760498047,27863400
+2015-07-09,27.3799991607666,27.450000762939453,26.899999618530273,26.90999984741211,20.611160278320312,20129700
+2015-07-10,27.270000457763672,27.360000610351562,27.040000915527344,27.280000686645508,20.89455223083496,16079300
+2015-07-13,27.489999771118164,27.799999237060547,27.420000076293945,27.790000915527344,21.285179138183594,20623100
+2015-07-14,27.8700008392334,28.040000915527344,27.700000762939453,28.030000686645508,21.4689998626709,20932800
+2015-07-15,27.860000610351562,28.239999771118164,27.809999465942383,28.110000610351562,21.530277252197266,23378400
+2015-07-16,28.239999771118164,28.420000076293945,28.209999084472656,28.31999969482422,21.691116333007812,21058100
+2015-07-17,28.270000457763672,28.309999465942383,27.969999313354492,28.18000030517578,21.583887100219727,24248900
+2015-07-20,28.1299991607666,28.15999984741211,27.8799991607666,28.030000686645508,21.4689998626709,19477000
+2015-07-21,27.959999084472656,28.25,27.790000915527344,27.84000015258789,21.323474884033203,23874000
+2015-07-22,27.829999923706055,28.059999465942383,27.440000534057617,27.530000686645508,21.086030960083008,26889200
+2015-07-23,27.700000762939453,28.25,27.579999923706055,28.010000228881836,21.45368003845215,34103200
+2015-07-24,28.450000762939453,28.770000457763672,28.3799991607666,28.399999618530273,21.752391815185547,39471700
+2015-07-27,28.309999465942383,28.559999465942383,28.190000534057617,28.209999084472656,21.60686683654785,30914400
+2015-07-28,28.34000015258789,28.350000381469727,27.850000381469727,28.209999084472656,21.60686683654785,23573200
+2015-07-29,28.200000762939453,28.520000457763672,28.020000457763672,28.399999618530273,21.752391815185547,21419900
+2015-07-30,28.219999313354492,28.459999084472656,28.200000762939453,28.299999237060547,21.675798416137695,17458100
+2015-07-31,28.389999389648438,28.559999465942383,28.15999984741211,28.420000076293945,21.767709732055664,20376000
+2015-08-03,28.40999984741211,28.59000015258789,28.110000610351562,28.360000610351562,21.721759796142578,17450900
+2015-08-04,28.219999313354492,28.459999084472656,27.889999389648438,28.030000686645508,21.4689998626709,18578100
+2015-08-05,28.110000610351562,28.600000381469727,28.100000381469727,28.270000457763672,21.65281867980957,19236200
+2015-08-06,28.3700008392334,28.670000076293945,28.0,28.209999084472656,21.60686683654785,20143800
+2015-08-07,28.170000076293945,28.229999542236328,27.899999618530273,28.149999618530273,21.5609073638916,16039400
+2015-08-10,28.479999542236328,28.700000762939453,28.270000457763672,28.59000015258789,21.897918701171875,23740000
+2015-08-11,28.239999771118164,28.389999389648438,27.850000381469727,28.020000457763672,21.461341857910156,25391900
+2015-08-12,27.799999237060547,28.100000381469727,27.40999984741211,27.899999618530273,21.369428634643555,41085000
+2015-08-13,28.780000686645508,29.209999084472656,28.690000534057617,28.700000762939453,21.982173919677734,61154000
+2015-08-14,28.780000686645508,29.049999237060547,28.75,29.030000686645508,22.23493194580078,24890800
+2015-08-17,28.649999618530273,28.969999313354492,28.510000228881836,28.829999923706055,22.08173942565918,21264000
+2015-08-18,28.709999084472656,28.719999313354492,28.18000030517578,28.25,21.637502670288086,32210400
+2015-08-19,28.100000381469727,28.239999771118164,27.719999313354492,27.799999237060547,21.292837142944336,30023900
+2015-08-20,27.559999465942383,27.75,27.040000915527344,27.040000915527344,20.71073341369629,37889400
+2015-08-21,26.8799991607666,27.34000015258789,26.469999313354492,26.469999313354492,20.27414894104004,48502400
+2015-08-24,24.889999389648438,26.079999923706055,23.030000686645508,25.190000534057617,19.29376220703125,61667000
+2015-08-25,25.940000534057617,25.989999771118164,24.600000381469727,24.6200008392334,18.857179641723633,40610100
+2015-08-26,25.280000686645508,25.739999771118164,24.709999084472656,25.68000030517578,19.669065475463867,54783200
+2015-08-27,26.0,26.190000534057617,25.610000610351562,26.170000076293945,20.04436683654785,36504700
+2015-08-28,25.90999984741211,26.049999237060547,25.81999969482422,26.0,19.914167404174805,26918900
+2015-08-31,25.940000534057617,26.110000610351562,25.739999771118164,25.8799991607666,19.82225227355957,32388300
+2015-09-01,25.219999313354492,25.6200008392334,25.010000228881836,25.1200008392334,19.24014663696289,32705400
+2015-09-02,25.59000015258789,25.65999984741211,25.079999923706055,25.649999618530273,19.64608383178711,27925300
+2015-09-03,25.8799991607666,26.149999618530273,25.729999542236328,25.899999618530273,19.83757209777832,27958400
+2015-09-04,25.420000076293945,25.649999618530273,25.350000381469727,25.520000457763672,19.546512603759766,26903500
+2015-09-08,25.979999542236328,26.329999923706055,25.90999984741211,26.299999237060547,20.14394760131836,20932900
+2015-09-09,26.5,26.729999542236328,25.8799991607666,25.940000534057617,19.868207931518555,25032300
+2015-09-10,25.899999618530273,26.489999771118164,25.850000381469727,26.260000228881836,20.113304138183594,26424600
+2015-09-11,26.0,26.18000030517578,25.809999465942383,26.020000457763672,19.92948341369629,21529100
+2015-09-14,26.149999618530273,26.170000076293945,25.65999984741211,25.700000762939453,19.68438720703125,18636000
+2015-09-15,25.559999465942383,26.079999923706055,25.559999465942383,25.979999542236328,19.898839950561523,20479400
+2015-09-16,26.06999969482422,26.100000381469727,25.850000381469727,26.06999969482422,19.967777252197266,21245300
+2015-09-17,25.959999084472656,26.280000686645508,25.809999465942383,25.8799991607666,19.82225227355957,25409600
+2015-09-18,25.56999969482422,25.739999771118164,25.25,25.540000915527344,19.56183624267578,40020100
+2015-09-21,25.450000762939453,25.81999969482422,25.350000381469727,25.540000915527344,19.56183624267578,21945600
+2015-09-22,25.059999465942383,25.209999084472656,24.969999313354492,25.139999389648438,19.255455017089844,21305200
+2015-09-23,25.219999313354492,25.309999465942383,25.010000228881836,25.280000686645508,19.362695693969727,18804200
+2015-09-24,25.09000015258789,25.5,24.920000076293945,25.40999984741211,19.462265014648438,35598000
+2015-09-25,25.809999465942383,26.299999237060547,25.799999237060547,26.030000686645508,19.937143325805664,37618300
+2015-09-28,25.829999923706055,26.020000457763672,25.59000015258789,25.65999984741211,19.653745651245117,27211200
+2015-09-29,25.639999389648438,25.93000030517578,25.559999465942383,25.639999389648438,19.638423919677734,27095600
+2015-09-30,26.0,26.3799991607666,25.8799991607666,26.25,20.105640411376953,32093700
+2015-10-01,26.049999237060547,26.15999984741211,25.549999237060547,25.729999542236328,19.866291046142578,26933200
+2015-10-02,25.399999618530273,25.790000915527344,25.34000015258789,25.760000228881836,19.889455795288086,34910700
+2015-10-05,26.040000915527344,26.979999542236328,25.969999313354492,26.850000381469727,20.73105239868164,30217900
+2015-10-06,27.030000686645508,27.469999313354492,26.979999542236328,27.229999542236328,21.024452209472656,33758200
+2015-10-07,27.520000457763672,27.950000762939453,27.0,27.540000915527344,21.26380729675293,29749700
+2015-10-08,27.510000228881836,28.020000457763672,27.43000030517578,27.90999984741211,21.549484252929688,22500200
+2015-10-09,28.010000228881836,28.149999618530273,27.81999969482422,27.90999984741211,21.549484252929688,22125800
+2015-10-12,27.93000030517578,28.100000381469727,27.760000228881836,27.959999084472656,21.588090896606445,14486000
+2015-10-13,27.75,27.950000762939453,27.739999771118164,27.850000381469727,21.50315284729004,15107200
+2015-10-14,27.75,27.899999618530273,27.59000015258789,27.81999969482422,21.479991912841797,20144000
+2015-10-15,28.100000381469727,28.190000534057617,27.8700008392334,28.149999618530273,21.734783172607422,18996900
+2015-10-16,28.34000015258789,28.350000381469727,28.0,28.25,21.81199836730957,19948300
+2015-10-19,28.1200008392334,28.290000915527344,27.940000534057617,28.25,21.81199836730957,20778100
+2015-10-20,28.200000762939453,28.520000457763672,28.149999618530273,28.5,22.00502586364746,20335800
+2015-10-21,28.600000381469727,28.81999969482422,28.219999313354492,28.280000686645508,21.835166931152344,19008900
+2015-10-22,28.559999465942383,29.209999084472656,28.5,29.010000228881836,22.398805618286133,32162500
+2015-10-23,29.020000457763672,29.3799991607666,28.93000030517578,29.350000381469727,22.661319732666016,26076900
+2015-10-26,29.31999969482422,29.489999771118164,28.8799991607666,28.950000762939453,22.35247802734375,20354800
+2015-10-27,28.719999313354492,29.059999465942383,28.579999923706055,29.049999237060547,22.429689407348633,19480600
+2015-10-28,29.290000915527344,29.450000762939453,29.040000915527344,29.360000610351562,22.66904067993164,23741400
+2015-10-29,29.149999618530273,29.209999084472656,28.93000030517578,29.139999389648438,22.499176025390625,16717800
+2015-10-30,29.0,29.25,28.850000381469727,28.850000381469727,22.275264739990234,22334100
+2015-11-02,28.8700008392334,28.8700008392334,28.510000228881836,28.770000457763672,22.21349334716797,28912600
+2015-11-03,28.610000610351562,28.709999084472656,28.489999771118164,28.610000610351562,22.08995246887207,30555300
+2015-11-04,28.790000915527344,28.81999969482422,28.3700008392334,28.469999313354492,21.98186492919922,28591800
+2015-11-05,28.5,28.610000610351562,28.290000915527344,28.43000030517578,21.95098304748535,21988600
+2015-11-06,28.309999465942383,28.549999237060547,28.15999984741211,28.450000762939453,21.96642303466797,26107600
+2015-11-09,28.350000381469727,28.489999771118164,28.0,28.18000030517578,21.757951736450195,25865900
+2015-11-10,28.18000030517578,28.219999313354492,27.899999618530273,27.979999542236328,21.603527069091797,26701800
+2015-11-11,28.100000381469727,28.100000381469727,27.75,27.81999969482422,21.479991912841797,32599300
+2015-11-12,27.739999771118164,28.06999969482422,27.719999313354492,27.829999923706055,21.48771858215332,38135900
+2015-11-13,26.290000915527344,26.68000030517578,25.81999969482422,26.209999084472656,20.236902236938477,94556200
+2015-11-16,26.06999969482422,27.0,26.059999465942383,26.790000915527344,20.684730529785156,44949600
+2015-11-17,26.799999237060547,27.270000457763672,26.68000030517578,26.809999465942383,20.700164794921875,30490200
+2015-11-18,27.0,27.15999984741211,26.729999542236328,27.1200008392334,20.93951988220215,27015700
+2015-11-19,27.100000381469727,27.649999618530273,27.049999237060547,27.3700008392334,21.132549285888672,27417400
+2015-11-20,27.59000015258789,27.780000686645508,27.459999084472656,27.56999969482422,21.28696632385254,26502800
+2015-11-23,27.649999618530273,27.84000015258789,27.34000015258789,27.43000030517578,21.178876876831055,24684600
+2015-11-24,27.25,27.440000534057617,27.0,27.270000457763672,21.055335998535156,32859200
+2015-11-25,27.31999969482422,27.389999389648438,27.0,27.239999771118164,21.03217124938965,22472500
+2015-11-27,27.25,27.479999542236328,27.239999771118164,27.31999969482422,21.093944549560547,9532300
+2015-11-30,27.34000015258789,27.479999542236328,27.200000762939453,27.25,21.039894104003906,30736700
+2015-12-01,27.200000762939453,27.649999618530273,27.200000762939453,27.56999969482422,21.28696632385254,31406300
+2015-12-02,27.489999771118164,27.899999618530273,27.3700008392334,27.440000534057617,21.18659210205078,29178200
+2015-12-03,27.6299991607666,27.690000534057617,26.81999969482422,26.950000762939453,20.808259963989258,25783800
+2015-12-04,26.950000762939453,27.549999237060547,26.950000762939453,27.479999542236328,21.217477798461914,28143700
+2015-12-07,27.559999465942383,27.559999465942383,27.260000228881836,27.489999771118164,21.225200653076172,15350200
+2015-12-08,27.170000076293945,27.290000915527344,27.020000457763672,27.149999618530273,20.962684631347656,18635700
+2015-12-09,26.959999084472656,27.350000381469727,26.65999984741211,26.729999542236328,20.638399124145508,24127400
+2015-12-10,26.739999771118164,27.040000915527344,26.65999984741211,26.770000457763672,20.669279098510742,23382400
+2015-12-11,26.489999771118164,26.489999771118164,26.1299991607666,26.15999984741211,20.19829750061035,34295700
+2015-12-14,26.299999237060547,26.520000457763672,25.959999084472656,26.489999771118164,20.453096389770508,32642100
+2015-12-15,26.719999313354492,27.110000610351562,26.610000610351562,26.850000381469727,20.73105239868164,30393700
+2015-12-16,27.0,27.290000915527344,26.68000030517578,27.239999771118164,21.03217124938965,22731500
+2015-12-17,27.290000915527344,27.309999465942383,26.700000762939453,26.719999313354492,20.630678176879883,24812200
+2015-12-18,26.600000381469727,26.81999969482422,26.260000228881836,26.270000457763672,20.283233642578125,36732700
+2015-12-21,26.579999923706055,26.649999618530273,26.40999984741211,26.639999389648438,20.568904876708984,20242900
+2015-12-22,26.850000381469727,26.899999618530273,26.559999465942383,26.889999389648438,20.761938095092773,18966300
+2015-12-23,27.040000915527344,27.40999984741211,27.0,27.399999618530273,21.155710220336914,18803700
+2015-12-24,27.40999984741211,27.549999237060547,27.3700008392334,27.3799991607666,21.1402645111084,8166300
+2015-12-28,27.299999237060547,27.3700008392334,27.1299991607666,27.309999465942383,21.08621597290039,14204900
+2015-12-29,27.440000534057617,27.81999969482422,27.399999618530273,27.770000457763672,21.441387176513672,16319600
+2015-12-30,27.65999984741211,27.770000457763672,27.520000457763672,27.530000686645508,21.256084442138672,10620300
+2015-12-31,27.3799991607666,27.450000762939453,27.139999389648438,27.15999984741211,20.970409393310547,17041500
+2016-01-04,26.389999389648438,26.420000076293945,25.8799991607666,26.40999984741211,20.550216674804688,35827100
+2016-01-05,26.540000915527344,26.65999984741211,26.18000030517578,26.290000915527344,20.45684242248535,22024900
+2016-01-06,26.079999923706055,26.139999389648438,25.81999969482422,26.010000228881836,20.238969802856445,30799800
+2016-01-07,25.489999771118164,25.739999771118164,25.1200008392334,25.40999984741211,19.772092819213867,43235400
+2016-01-08,25.549999237060547,25.6299991607666,24.719999313354492,24.780000686645508,19.28188133239746,28609700
+2016-01-11,24.93000030517578,25.350000381469727,24.93000030517578,25.270000457763672,19.663156509399414,32346900
+2016-01-12,25.510000228881836,25.56999969482422,25.030000686645508,25.350000381469727,19.725406646728516,30122400
+2016-01-13,25.420000076293945,25.520000457763672,24.56999969482422,24.600000381469727,19.141820907592773,33431600
+2016-01-14,24.690000534057617,24.899999618530273,24.459999084472656,24.65999984741211,19.18850326538086,42902400
+2016-01-15,23.93000030517578,24.43000030517578,23.56999969482422,23.6200008392334,18.379257202148438,64092800
+2016-01-19,23.799999237060547,24.030000686645508,23.59000015258789,23.850000381469727,18.558223724365234,52533500
+2016-01-20,23.399999618530273,23.510000228881836,22.469999313354492,22.899999618530273,17.81900978088379,83632400
+2016-01-21,23.09000015258789,23.450000762939453,22.8700008392334,22.899999618530273,17.81900978088379,46267900
+2016-01-22,23.600000381469727,23.639999389648438,22.989999771118164,23.3700008392334,18.184722900390625,55049000
+2016-01-25,23.3799991607666,23.520000457763672,23.139999389648438,23.170000076293945,18.02910041809082,64066100
+2016-01-26,23.239999771118164,23.850000381469727,23.239999771118164,23.719999313354492,18.457067489624023,25162200
+2016-01-27,23.690000534057617,23.899999618530273,23.299999237060547,23.43000030517578,18.231416702270508,24654000
+2016-01-28,23.729999542236328,23.790000915527344,22.979999542236328,23.110000610351562,17.9824161529541,31833500
+2016-01-29,23.399999618530273,23.799999237060547,23.200000762939453,23.790000915527344,18.511533737182617,39692600
+2016-02-01,23.459999084472656,23.56999969482422,23.229999542236328,23.479999542236328,18.27031898498535,24006400
+2016-02-02,23.229999542236328,23.25,22.729999542236328,22.829999923706055,17.764541625976562,36203700
+2016-02-03,23.09000015258789,23.18000030517578,22.579999923706055,23.100000381469727,17.974626541137695,32231400
+2016-02-04,23.170000076293945,23.56999969482422,22.93000030517578,23.540000915527344,18.31700897216797,29280500
+2016-02-05,23.510000228881836,23.65999984741211,22.809999465942383,22.889999389648438,17.81122589111328,32641000
+2016-02-08,22.6299991607666,23.020000457763672,22.479999542236328,22.93000030517578,17.842355728149414,38842100
+2016-02-09,22.600000381469727,22.860000610351562,22.530000686645508,22.649999618530273,17.62447166442871,30767200
+2016-02-10,23.1299991607666,23.1299991607666,22.459999084472656,22.510000228881836,17.515541076660156,36896100
+2016-02-11,24.09000015258789,24.969999313354492,24.09000015258789,24.68000030517578,19.20406723022461,92696000
+2016-02-12,24.889999389648438,25.360000610351562,24.520000457763672,25.110000610351562,19.538658142089844,49753600
+2016-02-16,25.270000457763672,25.979999542236328,25.190000534057617,25.84000015258789,20.106687545776367,40401700
+2016-02-17,26.170000076293945,26.59000015258789,26.079999923706055,26.459999084472656,20.589122772216797,36904700
+2016-02-18,26.440000534057617,26.579999923706055,26.280000686645508,26.43000030517578,20.565778732299805,31288200
+2016-02-19,26.270000457763672,26.559999465942383,26.25,26.549999237060547,20.659154891967773,28791700
+2016-02-22,26.8700008392334,26.90999984741211,26.420000076293945,26.6299991607666,20.72140121459961,24608100
+2016-02-23,26.540000915527344,26.540000915527344,26.059999465942383,26.1200008392334,20.324565887451172,28097500
+2016-02-24,25.889999389648438,26.329999923706055,25.649999618530273,26.31999969482422,20.48019027709961,22960800
+2016-02-25,26.489999771118164,26.600000381469727,26.200000762939453,26.600000381469727,20.69805908203125,18655100
+2016-02-26,26.799999237060547,26.850000381469727,26.31999969482422,26.40999984741211,20.550216674804688,18113000
+2016-02-29,26.420000076293945,26.649999618530273,26.149999618530273,26.18000030517578,20.37125015258789,24763100
+2016-03-01,26.450000762939453,26.93000030517578,26.239999771118164,26.829999923706055,20.877029418945312,25245400
+2016-03-02,26.799999237060547,26.90999984741211,26.600000381469727,26.899999618530273,20.931495666503906,19020100
+2016-03-03,26.950000762939453,26.969999313354492,26.59000015258789,26.8700008392334,20.908153533935547,19002200
+2016-03-04,26.920000076293945,26.959999084472656,26.670000076293945,26.799999237060547,20.853681564331055,19429900
+2016-03-07,26.579999923706055,27.18000030517578,26.329999923706055,27.139999389648438,21.118244171142578,21500100
+2016-03-08,26.969999313354492,27.299999237060547,26.690000534057617,27.049999237060547,21.0482177734375,23821300
+2016-03-09,27.239999771118164,27.799999237060547,27.1200008392334,27.610000610351562,21.483963012695312,38890200
+2016-03-10,27.760000228881836,27.979999542236328,27.030000686645508,27.3799991607666,21.304994583129883,33327300
+2016-03-11,27.81999969482422,27.90999984741211,27.670000076293945,27.860000610351562,21.67849349975586,21873100
+2016-03-14,27.81999969482422,27.860000610351562,27.600000381469727,27.700000762939453,21.553998947143555,18291700
+2016-03-15,27.479999542236328,27.690000534057617,27.450000762939453,27.65999984741211,21.522871017456055,16917200
+2016-03-16,27.520000457763672,27.950000762939453,27.510000228881836,27.8799991607666,21.694061279296875,19087800
+2016-03-17,27.920000076293945,28.440000534057617,27.8700008392334,28.190000534057617,21.935279846191406,28501900
+2016-03-18,28.229999542236328,28.3799991607666,27.969999313354492,28.329999923706055,22.044218063354492,43132400
+2016-03-21,28.100000381469727,28.350000381469727,28.040000915527344,28.190000534057617,21.935279846191406,23799200
+2016-03-22,28.200000762939453,28.3799991607666,27.899999618530273,28.280000686645508,22.005311965942383,23599300
+2016-03-23,28.260000228881836,28.280000686645508,27.729999542236328,27.829999923706055,21.655155181884766,19217500
+2016-03-24,27.770000457763672,28.010000228881836,27.59000015258789,27.959999084472656,21.756309509277344,15871900
+2016-03-28,27.989999771118164,28.030000686645508,27.790000915527344,27.899999618530273,21.709625244140625,12785900
+2016-03-29,27.8700008392334,28.190000534057617,27.690000534057617,28.100000381469727,21.865251541137695,17139300
+2016-03-30,28.34000015258789,28.68000030517578,28.260000228881836,28.459999084472656,22.145368576049805,19390200
+2016-03-31,28.530000686645508,28.670000076293945,28.350000381469727,28.469999313354492,22.15315055847168,18377600
+2016-04-01,28.299999237060547,28.700000762939453,28.1200008392334,28.690000534057617,22.324342727661133,23026400
+2016-04-04,28.3700008392334,28.40999984741211,28.010000228881836,28.139999389648438,22.09661293029785,17890000
+2016-04-05,27.639999389648438,27.829999923706055,27.459999084472656,27.579999923706055,21.656883239746094,24245700
+2016-04-06,27.700000762939453,28.040000915527344,27.6200008392334,28.0,21.98668670654297,20395800
+2016-04-07,27.899999618530273,27.899999618530273,27.530000686645508,27.600000381469727,21.672592163085938,17016800
+2016-04-08,27.709999084472656,27.950000762939453,27.579999923706055,27.690000534057617,21.743257522583008,14495600
+2016-04-11,27.8799991607666,28.18000030517578,27.610000610351562,27.6200008392334,21.688291549682617,18762900
+2016-04-12,27.139999389648438,27.65999984741211,26.950000762939453,27.639999389648438,21.703996658325195,27741400
+2016-04-13,27.959999084472656,28.280000686645508,27.719999313354492,28.229999542236328,22.16728973388672,25433300
+2016-04-14,28.3799991607666,28.399999618530273,28.100000381469727,28.25,22.18299674987793,15049100
+2016-04-15,28.100000381469727,28.1299991607666,27.729999542236328,27.899999618530273,21.908161163330078,23804400
+2016-04-18,27.899999618530273,28.25,27.799999237060547,28.190000534057617,22.135881423950195,15762900
+2016-04-19,28.329999923706055,28.440000534057617,28.200000762939453,28.329999923706055,22.245817184448242,20307700
+2016-04-20,28.399999618530273,28.68000030517578,28.260000228881836,28.440000534057617,22.332189559936523,19937800
+2016-04-21,28.420000076293945,28.510000228881836,28.15999984741211,28.239999771118164,22.17514419555664,17339900
+2016-04-22,28.299999237060547,28.549999237060547,28.06999969482422,28.149999618530273,22.104467391967773,23147600
+2016-04-25,28.110000610351562,28.280000686645508,27.979999542236328,28.229999542236328,22.16728973388672,16434800
+2016-04-26,28.270000457763672,28.489999771118164,28.219999313354492,28.450000762939453,22.34004020690918,18151500
+2016-04-27,28.440000534057617,28.649999618530273,28.309999465942383,28.639999389648438,22.489240646362305,20931000
+2016-04-28,28.450000762939453,28.59000015258789,27.790000915527344,27.959999084472656,21.95527458190918,29616200
+2016-04-29,27.719999313354492,27.829999923706055,27.139999389648438,27.489999771118164,21.586217880249023,33890100
+2016-05-02,27.479999542236328,27.520000457763672,27.200000762939453,27.3700008392334,21.491981506347656,27361700
+2016-05-03,27.15999984741211,27.190000534057617,26.610000610351562,26.860000610351562,21.091514587402344,35319600
+2016-05-04,26.799999237060547,26.81999969482422,26.280000686645508,26.440000534057617,20.7617130279541,32850800
+2016-05-05,26.459999084472656,26.56999969482422,26.209999084472656,26.209999084472656,20.581104278564453,23082200
+2016-05-06,26.190000534057617,26.540000915527344,25.809999465942383,26.530000686645508,20.83238410949707,25625300
+2016-05-09,26.520000457763672,26.68000030517578,26.389999389648438,26.510000228881836,20.816679000854492,16990400
+2016-05-10,26.670000076293945,27.100000381469727,26.510000228881836,27.030000686645508,21.22500228881836,22642500
+2016-05-11,27.09000015258789,27.110000610351562,26.68000030517578,26.700000762939453,20.965879440307617,19326100
+2016-05-12,26.809999465942383,26.809999465942383,26.40999984741211,26.670000076293945,20.942319869995117,19681900
+2016-05-13,26.549999237060547,26.889999389648438,26.459999084472656,26.530000686645508,20.83238410949707,20865100
+2016-05-16,26.56999969482422,27.1200008392334,26.559999465942383,26.969999313354492,21.177881240844727,20885900
+2016-05-17,26.899999618530273,27.059999465942383,26.549999237060547,26.649999618530273,20.92661476135254,25921300
+2016-05-18,26.610000610351562,26.959999084472656,26.489999771118164,26.719999313354492,20.98158073425293,32345500
+2016-05-19,27.989999771118164,28.290000915527344,27.399999618530273,27.56999969482422,21.649028778076172,50174600
+2016-05-20,27.6299991607666,28.149999618530273,27.6200008392334,27.969999313354492,21.96312713623047,32703000
+2016-05-23,27.780000686645508,28.25,27.780000686645508,27.940000534057617,21.93956756591797,19850000
+2016-05-24,28.010000228881836,28.579999923706055,28.010000228881836,28.469999313354492,22.355749130249023,26514800
+2016-05-25,28.579999923706055,29.0,28.520000457763672,28.920000076293945,22.7091064453125,25696800
+2016-05-26,28.860000610351562,29.040000915527344,28.799999237060547,28.899999618530273,22.693403244018555,19366300
+2016-05-27,28.950000762939453,29.040000915527344,28.790000915527344,28.920000076293945,22.7091064453125,16673300
+2016-05-31,28.799999237060547,29.079999923706055,28.760000228881836,29.049999237060547,22.81118392944336,28606300
+2016-06-01,28.84000015258789,29.040000915527344,28.799999237060547,28.899999618530273,22.693403244018555,22268700
+2016-06-02,28.979999542236328,29.149999618530273,28.920000076293945,29.079999923706055,22.834745407104492,19538200
+2016-06-03,29.1299991607666,29.209999084472656,28.899999618530273,29.1299991607666,22.874006271362305,18677700
+2016-06-06,29.06999969482422,29.40999984741211,29.059999465942383,29.100000381469727,22.850452423095703,16167100
+2016-06-07,28.899999618530273,29.350000381469727,28.81999969482422,29.06999969482422,22.826889038085938,21566600
+2016-06-08,29.09000015258789,29.270000457763672,29.059999465942383,29.139999389648438,22.881855010986328,17772900
+2016-06-09,28.969999313354492,29.190000534057617,28.829999923706055,29.139999389648438,22.881855010986328,18349900
+2016-06-10,28.790000915527344,29.030000686645508,28.770000457763672,29.030000686645508,22.795486450195312,18244200
+2016-06-13,28.969999313354492,29.190000534057617,28.81999969482422,28.84000015258789,22.64628028869629,17137000
+2016-06-14,28.65999984741211,29.0,28.6299991607666,28.959999084472656,22.740510940551758,19279700
+2016-06-15,28.489999771118164,28.860000610351562,28.40999984741211,28.649999618530273,22.49709129333496,30738600
+2016-06-16,28.3799991607666,28.920000076293945,28.3700008392334,28.8700008392334,22.669841766357422,17504100
+2016-06-17,28.8799991607666,29.0,28.690000534057617,28.950000762939453,22.73265838623047,32333500
+2016-06-20,29.040000915527344,29.219999313354492,28.780000686645508,28.799999237060547,22.61487579345703,22100800
+2016-06-21,28.969999313354492,29.0,28.729999542236328,28.770000457763672,22.591318130493164,19098600
+2016-06-22,28.8700008392334,29.079999923706055,28.68000030517578,28.719999313354492,22.55205726623535,18273300
+2016-06-23,29.030000686645508,29.229999542236328,28.959999084472656,29.219999313354492,22.944677352905273,19415600
+2016-06-24,28.15999984741211,28.56999969482422,27.700000762939453,27.75,21.790376663208008,44408900
+2016-06-27,27.479999542236328,27.549999237060547,27.1299991607666,27.309999465942383,21.444868087768555,29973100
+2016-06-28,27.549999237060547,27.850000381469727,27.5,27.790000915527344,21.821786880493164,24646900
+2016-06-29,28.1299991607666,28.329999923706055,27.899999618530273,28.260000228881836,22.19085121154785,25593000
+2016-06-30,28.3799991607666,28.690000534057617,28.06999969482422,28.690000534057617,22.528499603271484,25184400
+2016-07-01,28.780000686645508,28.93000030517578,28.59000015258789,28.799999237060547,22.61487579345703,20901300
+2016-07-05,28.229999542236328,28.6200008392334,28.219999313354492,28.329999923706055,22.44847297668457,22116900
+2016-07-06,28.450000762939453,28.770000457763672,28.170000076293945,28.719999313354492,22.75750732421875,24844000
+2016-07-07,28.719999313354492,28.899999618530273,28.610000610351562,28.739999771118164,22.773351669311523,17394900
+2016-07-08,28.90999984741211,29.280000686645508,28.8799991607666,29.260000228881836,23.185394287109375,24647400
+2016-07-11,29.34000015258789,29.700000762939453,29.260000228881836,29.43000030517578,23.32010841369629,22045200
+2016-07-12,29.719999313354492,29.739999771118164,29.520000457763672,29.610000610351562,23.462732315063477,22157500
+2016-07-13,29.719999313354492,29.829999923706055,29.579999923706055,29.75,23.57367706298828,18038100
+2016-07-14,29.84000015258789,29.989999771118164,29.639999389648438,29.760000228881836,23.58159828186035,19332200
+2016-07-15,29.93000030517578,29.950000762939453,29.65999984741211,29.81999969482422,23.629138946533203,17800400
+2016-07-18,29.75,30.0,29.739999771118164,29.90999984741211,23.700454711914062,17484900
+2016-07-19,29.90999984741211,30.010000228881836,29.770000457763672,29.920000076293945,23.708375930786133,18516000
+2016-07-20,30.040000915527344,30.690000534057617,29.979999542236328,30.6299991607666,24.270971298217773,50168800
+2016-07-21,30.639999389648438,30.719999313354492,30.3700008392334,30.579999923706055,24.231359481811523,21582700
+2016-07-22,30.700000762939453,30.8700008392334,30.540000915527344,30.709999084472656,24.334367752075195,19399600
+2016-07-25,30.670000076293945,30.829999923706055,30.6299991607666,30.790000915527344,24.39776039123535,15174200
+2016-07-26,30.799999237060547,31.149999618530273,30.709999084472656,30.8799991607666,24.46907615661621,21328200
+2016-07-27,30.950000762939453,30.969999313354492,30.65999984741211,30.760000228881836,24.37398338317871,22723000
+2016-07-28,30.649999618530273,30.739999771118164,30.3700008392334,30.520000457763672,24.183815002441406,22470500
+2016-07-29,30.600000381469727,30.690000534057617,30.469999313354492,30.530000686645508,24.191740036010742,23807200
+2016-08-01,30.700000762939453,30.75,30.360000610351562,30.729999542236328,24.3502140045166,22438700
+2016-08-02,30.81999969482422,30.81999969482422,30.399999618530273,30.6200008392334,24.2630558013916,24485200
+2016-08-03,30.510000228881836,30.739999771118164,30.510000228881836,30.719999313354492,24.3422908782959,15962500
+2016-08-04,30.780000686645508,30.90999984741211,30.709999084472656,30.799999237060547,24.405681610107422,18586500
+2016-08-05,30.899999618530273,31.06999969482422,30.690000534057617,31.040000915527344,24.595861434936523,18873300
+2016-08-08,31.0,31.190000534057617,30.860000610351562,31.010000228881836,24.572084426879883,19019900
+2016-08-09,31.110000610351562,31.25,30.84000015258789,30.940000534057617,24.516616821289062,19159500
+2016-08-10,31.010000228881836,31.1299991607666,30.739999771118164,30.850000381469727,24.4453067779541,16684300
+2016-08-11,30.950000762939453,31.020000457763672,30.860000610351562,30.950000762939453,24.524539947509766,24020900
+2016-08-12,30.920000076293945,30.989999771118164,30.799999237060547,30.8700008392334,24.461151123046875,13430600
+2016-08-15,30.979999542236328,31.239999771118164,30.889999389648438,31.190000534057617,24.714717864990234,21944700
+2016-08-16,31.219999313354492,31.229999542236328,30.979999542236328,31.1200008392334,24.65924835205078,23399700
+2016-08-17,30.969999313354492,30.969999313354492,30.329999923706055,30.719999313354492,24.3422908782959,55071200
+2016-08-18,30.40999984741211,30.670000076293945,30.059999465942383,30.479999542236328,24.152122497558594,48710500
+2016-08-19,30.3700008392334,30.649999618530273,30.239999771118164,30.520000457763672,24.183815002441406,25131300
+2016-08-22,30.440000534057617,30.780000686645508,30.3700008392334,30.6299991607666,24.270971298217773,28680000
+2016-08-23,30.829999923706055,31.059999465942383,30.790000915527344,30.979999542236328,24.548307418823242,23493600
+2016-08-24,30.979999542236328,31.200000762939453,30.950000762939453,31.059999465942383,24.611705780029297,24474700
+2016-08-25,31.059999465942383,31.389999389648438,31.020000457763672,31.290000915527344,24.79395294189453,22917100
+2016-08-26,31.34000015258789,31.65999984741211,31.190000534057617,31.350000381469727,24.84149932861328,21106200
+2016-08-29,31.43000030517578,31.700000762939453,31.40999984741211,31.579999923706055,25.023754119873047,21101700
+2016-08-30,31.610000610351562,31.65999984741211,31.40999984741211,31.540000915527344,24.992053985595703,17794800
+2016-08-31,31.450000762939453,31.579999923706055,31.25,31.440000534057617,24.91280746459961,20418800
+2016-09-01,31.420000076293945,31.639999389648438,31.260000228881836,31.579999923706055,25.023754119873047,15980500
+2016-09-02,31.649999618530273,31.950000762939453,31.649999618530273,31.829999923706055,25.221845626831055,18156500
+2016-09-06,31.93000030517578,31.940000534057617,31.700000762939453,31.8700008392334,25.253541946411133,17656500
+2016-09-07,31.790000915527344,31.93000030517578,31.75,31.790000915527344,25.19015121459961,14050500
+2016-09-08,31.719999313354492,31.75,31.420000076293945,31.469999313354492,24.936588287353516,19913700
+2016-09-09,31.139999389648438,31.34000015258789,30.850000381469727,30.850000381469727,24.4453067779541,25450500
+2016-09-12,30.610000610351562,31.5,30.600000381469727,31.440000534057617,24.91280746459961,22612500
+2016-09-13,31.260000228881836,31.350000381469727,30.899999618530273,31.059999465942383,24.611705780029297,23617900
+2016-09-14,31.010000228881836,31.229999542236328,30.809999465942383,31.0,24.564157485961914,24262900
+2016-09-15,30.6299991607666,31.389999389648438,30.610000610351562,31.309999465942383,24.809803009033203,25554500
+2016-09-16,31.1200008392334,31.139999389648438,30.700000762939453,30.84000015258789,24.4373779296875,37416300
+2016-09-19,30.850000381469727,31.25,30.81999969482422,31.020000457763672,24.580007553100586,16833500
+2016-09-20,31.079999923706055,31.219999313354492,31.040000915527344,31.100000381469727,24.643400192260742,15878900
+2016-09-21,31.110000610351562,31.3799991607666,30.969999313354492,31.360000610351562,24.849424362182617,21169400
+2016-09-22,31.5,31.799999237060547,31.489999771118164,31.65999984741211,25.08713722229004,20261900
+2016-09-23,31.709999084472656,31.799999237060547,31.309999465942383,31.34000015258789,24.833572387695312,20442200
+2016-09-26,31.100000381469727,31.15999984741211,30.790000915527344,31.06999969482422,24.6196346282959,20361500
+2016-09-27,31.09000015258789,31.610000610351562,30.959999084472656,31.479999542236328,24.944509506225586,18045400
+2016-09-28,31.440000534057617,31.59000015258789,31.360000610351562,31.5,24.960359573364258,15841000
+2016-09-29,31.510000228881836,31.56999969482422,31.25,31.389999389648438,24.873193740844727,15417100
+2016-09-30,31.610000610351562,31.799999237060547,31.559999465942383,31.719999313354492,25.134681701660156,30380600
+2016-10-03,31.309999465942383,31.579999923706055,31.200000762939453,31.5,25.166643142700195,14070500
+2016-10-04,31.459999084472656,31.6299991607666,31.149999618530273,31.350000381469727,25.046802520751953,18460400
+2016-10-05,31.40999984741211,31.68000030517578,31.40999984741211,31.59000015258789,25.238548278808594,11808600
+2016-10-06,31.56999969482422,31.6299991607666,31.209999084472656,31.479999542236328,25.150663375854492,14077100
+2016-10-07,31.479999542236328,31.600000381469727,31.229999542236328,31.469999313354492,25.14267349243164,13073200
+2016-10-10,31.540000915527344,31.68000030517578,31.440000534057617,31.469999313354492,25.14267349243164,12759400
+2016-10-11,31.520000457763672,31.530000686645508,30.850000381469727,31.040000915527344,24.799131393432617,19412000
+2016-10-12,30.530000686645508,30.6299991607666,29.940000534057617,30.34000015258789,24.239870071411133,36899900
+2016-10-13,30.09000015258789,30.25,29.860000610351562,30.170000076293945,24.104047775268555,24286600
+2016-10-14,30.350000381469727,30.549999237060547,30.15999984741211,30.18000030517578,24.112037658691406,20545100
+2016-10-17,30.1299991607666,30.420000076293945,30.100000381469727,30.219999313354492,24.144001007080078,13957500
+2016-10-18,30.690000534057617,30.690000534057617,30.43000030517578,30.440000534057617,24.319766998291016,14444900
+2016-10-19,30.440000534057617,30.450000762939453,30.190000534057617,30.350000381469727,24.24785804748535,14830900
+2016-10-20,30.280000686645508,30.3700008392334,30.040000915527344,30.15999984741211,24.096059799194336,17315300
+2016-10-21,30.010000228881836,30.200000762939453,29.920000076293945,30.149999618530273,24.088071823120117,15140500
+2016-10-24,30.34000015258789,30.5,30.299999237060547,30.459999084472656,24.335744857788086,14115300
+2016-10-25,30.5,30.510000228881836,30.229999542236328,30.34000015258789,24.239870071411133,15257800
+2016-10-26,30.59000015258789,30.860000610351562,30.31999969482422,30.549999237060547,24.40764617919922,18008600
+2016-10-27,30.600000381469727,30.670000076293945,30.360000610351562,30.3799991607666,24.271825790405273,16926200
+2016-10-28,30.360000610351562,30.799999237060547,30.350000381469727,30.59000015258789,24.439607620239258,19946800
+2016-10-31,30.34000015258789,30.770000457763672,30.31999969482422,30.68000030517578,24.511518478393555,23225400
+2016-11-01,30.850000381469727,30.860000610351562,30.229999542236328,30.479999542236328,24.351722717285156,17542100
+2016-11-02,30.43000030517578,30.68000030517578,30.229999542236328,30.389999389648438,24.279817581176758,19174000
+2016-11-03,30.5,30.559999465942383,30.239999771118164,30.31999969482422,24.223888397216797,15937100
+2016-11-04,29.979999542236328,30.5,29.6299991607666,30.190000534057617,24.120033264160156,18524000
+2016-11-07,30.709999084472656,31.059999465942383,30.610000610351562,30.940000534057617,24.7192325592041,23061100
+2016-11-08,30.940000534057617,31.200000762939453,30.729999542236328,31.0,24.767169952392578,19399800
+2016-11-09,31.040000915527344,31.489999771118164,30.700000762939453,31.360000610351562,25.054794311523438,38564100
+2016-11-10,31.40999984741211,31.760000228881836,30.809999465942383,31.0,24.767169952392578,38345000
+2016-11-11,30.93000030517578,31.469999313354492,30.920000076293945,31.360000610351562,25.054794311523438,23150300
+2016-11-14,31.43000030517578,31.670000076293945,31.350000381469727,31.3700008392334,25.062782287597656,22917600
+2016-11-15,31.270000457763672,31.850000381469727,31.270000457763672,31.700000762939453,25.326431274414062,24160200
+2016-11-16,31.6200008392334,31.889999389648438,31.510000228881836,31.56999969482422,25.222570419311523,27097100
+2016-11-17,29.90999984741211,30.049999237060547,29.610000610351562,30.049999237060547,24.0081787109375,75252300
+2016-11-18,30.110000610351562,30.360000610351562,30.010000228881836,30.18000030517578,24.112037658691406,38748600
+2016-11-21,30.299999237060547,30.329999923706055,30.010000228881836,30.049999237060547,24.0081787109375,27481700
+2016-11-22,30.079999923706055,30.190000534057617,29.850000381469727,29.889999389648438,23.88034439086914,26769300
+2016-11-23,29.829999923706055,29.950000762939453,29.559999465942383,29.709999084472656,23.73653793334961,24496800
+2016-11-25,29.600000381469727,30.149999618530273,29.549999237060547,30.09000015258789,24.040136337280273,17678900
+2016-11-28,30.079999923706055,30.09000015258789,29.81999969482422,29.920000076293945,23.90431022644043,21468900
+2016-11-29,29.940000534057617,30.100000381469727,29.790000915527344,29.829999923706055,23.832412719726562,23553700
+2016-11-30,29.760000228881836,29.950000762939453,29.68000030517578,29.81999969482422,23.824420928955078,26224900
+2016-12-01,29.84000015258789,29.850000381469727,29.399999618530273,29.450000762939453,23.528812408447266,25996200
+2016-12-02,29.309999465942383,29.559999465942383,29.1200008392334,29.25,23.369022369384766,27069500
+2016-12-05,29.329999923706055,29.600000381469727,29.290000915527344,29.530000686645508,23.592727661132812,20865800
+2016-12-06,29.420000076293945,29.59000015258789,29.239999771118164,29.329999923706055,23.432941436767578,27352100
+2016-12-07,29.479999542236328,30.040000915527344,29.31999969482422,29.950000762939453,23.92827796936035,30180100
+2016-12-08,30.110000610351562,30.329999923706055,29.920000076293945,29.950000762939453,23.92827796936035,21369900
+2016-12-09,29.979999542236328,30.06999969482422,29.729999542236328,30.059999465942383,24.016164779663086,21362000
+2016-12-12,30.079999923706055,30.200000762939453,30.030000686645508,30.170000076293945,24.104047775268555,17287800
+2016-12-13,30.299999237060547,30.639999389648438,30.200000762939453,30.59000015258789,24.439607620239258,25052900
+2016-12-14,30.600000381469727,31.06999969482422,30.40999984741211,30.459999084472656,24.335744857788086,27556000
+2016-12-15,30.59000015258789,30.799999237060547,30.510000228881836,30.6299991607666,24.471561431884766,20914100
+2016-12-16,30.700000762939453,30.719999313354492,30.270000457763672,30.59000015258789,24.439607620239258,45875500
+2016-12-19,30.649999618530273,30.8700008392334,30.540000915527344,30.75,24.56743621826172,18178500
+2016-12-20,30.829999923706055,30.8700008392334,30.459999084472656,30.559999465942383,24.41563606262207,17475200
+2016-12-21,30.690000534057617,30.690000534057617,30.40999984741211,30.420000076293945,24.303789138793945,14488900
+2016-12-22,30.399999618530273,30.479999542236328,30.25,30.459999084472656,24.335744857788086,12935800
+2016-12-23,30.540000915527344,30.600000381469727,30.399999618530273,30.530000686645508,24.39167022705078,9167500
+2016-12-27,30.639999389648438,30.81999969482422,30.600000381469727,30.68000030517578,24.511518478393555,14175500
+2016-12-28,30.700000762939453,30.770000457763672,30.350000381469727,30.420000076293945,24.303789138793945,12022200
+2016-12-29,30.3700008392334,30.549999237060547,30.329999923706055,30.459999084472656,24.335744857788086,10995600
+2016-12-30,30.559999465942383,30.600000381469727,30.1299991607666,30.219999313354492,24.144001007080078,20190000
+2017-01-03,30.3700008392334,30.559999465942383,30.209999084472656,30.540000915527344,24.399660110473633,22370600
+2017-01-04,30.239999771118164,30.420000076293945,30.020000457763672,30.100000381469727,24.254613876342773,22281000
+2017-01-05,30.100000381469727,30.360000610351562,30.06999969482422,30.170000076293945,24.311019897460938,18372500
+2017-01-06,30.170000076293945,30.350000381469727,30.030000686645508,30.229999542236328,24.359365463256836,15923200
+2017-01-09,30.219999313354492,30.329999923706055,30.079999923706055,30.18000030517578,24.31908416748047,17177800
+2017-01-10,30.190000534057617,30.549999237060547,30.100000381469727,30.3799991607666,24.480239868164062,21046000
+2017-01-11,30.329999923706055,30.40999984741211,30.030000686645508,30.149999618530273,24.294906616210938,22291300
+2017-01-12,30.149999618530273,30.15999984741211,29.799999237060547,30.040000915527344,24.20626449584961,18611100
+2017-01-13,30.100000381469727,30.219999313354492,30.010000228881836,30.06999969482422,24.230438232421875,17136600
+2017-01-17,30.0,30.25,29.84000015258789,29.989999771118164,24.16597557067871,21983500
+2017-01-18,30.1200008392334,30.18000030517578,29.950000762939453,30.030000686645508,24.198211669921875,15724000
+2017-01-19,30.010000228881836,30.190000534057617,29.920000076293945,29.979999542236328,24.157915115356445,16866000
+2017-01-20,30.1200008392334,30.25,30.0,30.100000381469727,24.254613876342773,22754400
+2017-01-23,30.139999389648438,30.299999237060547,30.09000015258789,30.270000457763672,24.391597747802734,17155300
+2017-01-24,30.34000015258789,30.75,30.290000915527344,30.600000381469727,24.657516479492188,24934200
+2017-01-25,31.040000915527344,31.049999237060547,30.649999618530273,30.700000762939453,24.73809814453125,23630500
+2017-01-26,30.760000228881836,30.84000015258789,30.559999465942383,30.739999771118164,24.77032470703125,20116800
+2017-01-27,30.760000228881836,30.979999542236328,30.6299991607666,30.979999542236328,24.963714599609375,18461900
+2017-01-30,30.940000534057617,31.0,30.6299991607666,30.829999923706055,24.842849731445312,15481800
+2017-01-31,30.68000030517578,30.889999389648438,30.579999923706055,30.719999313354492,24.754207611083984,16603100
+2017-02-01,30.850000381469727,30.850000381469727,30.420000076293945,30.5,24.576936721801758,19504600
+2017-02-02,30.690000534057617,31.260000228881836,30.530000686645508,31.18000030517578,25.1248779296875,27456700
+2017-02-03,31.270000457763672,31.350000381469727,31.1200008392334,31.31999969482422,25.237693786621094,21288800
+2017-02-06,31.290000915527344,31.309999465942383,31.1200008392334,31.299999237060547,25.221576690673828,16774200
+2017-02-07,31.3799991607666,31.639999389648438,31.329999923706055,31.450000762939453,25.342449188232422,18420200
+2017-02-08,31.459999084472656,31.549999237060547,31.25,31.270000457763672,25.197402954101562,20434300
+2017-02-09,31.350000381469727,31.690000534057617,31.299999237060547,31.5,25.382734298706055,18706900
+2017-02-10,31.479999542236328,31.6299991607666,31.239999771118164,31.510000228881836,25.390790939331055,21557700
+2017-02-13,31.670000076293945,32.0,31.549999237060547,31.969999313354492,25.761465072631836,26518800
+2017-02-14,31.899999618530273,32.310001373291016,31.770000457763672,32.310001373291016,26.03543472290039,31463500
+2017-02-15,32.349998474121094,32.84000015258789,32.290000915527344,32.81999969482422,26.446395874023438,41169400
+2017-02-16,33.2599983215332,33.970001220703125,33.25,33.599998474121094,27.074913024902344,50143700
+2017-02-17,33.52000045776367,33.77000045776367,33.43000030517578,33.7400016784668,27.187726974487305,31841200
+2017-02-21,33.689998626708984,34.209999084472656,33.65999984741211,34.130001068115234,27.501991271972656,26992700
+2017-02-22,34.040000915527344,34.150001525878906,33.65999984741211,34.09000015258789,27.469762802124023,26632700
+2017-02-23,34.279998779296875,34.279998779296875,33.95000076293945,34.040000915527344,27.42947006225586,17450100
+2017-02-24,33.97999954223633,34.31999969482422,33.79999923706055,34.31999969482422,27.65509605407715,21137300
+2017-02-27,34.209999084472656,34.31999969482422,34.119998931884766,34.2599983215332,27.606740951538086,15625400
+2017-02-28,34.15999984741211,34.290000915527344,34.040000915527344,34.18000030517578,27.54228401184082,23093100
+2017-03-01,34.279998779296875,34.5099983215332,34.18000030517578,34.439998626708984,27.751789093017578,22754200
+2017-03-02,34.40999984741211,34.529998779296875,34.209999084472656,34.38999938964844,27.711505889892578,16137700
+2017-03-03,34.41999816894531,34.439998626708984,34.22999954223633,34.290000915527344,27.63091468811035,14175000
+2017-03-06,34.040000915527344,34.279998779296875,33.959999084472656,34.189998626708984,27.55034065246582,17605100
+2017-03-07,34.0,34.25,33.9900016784668,34.20000076293945,27.558399200439453,21033700
+2017-03-08,34.18000030517578,34.22999954223633,33.93000030517578,34.02000045776367,27.413358688354492,18686700
+2017-03-09,34.040000915527344,34.11000061035156,33.869998931884766,34.06999969482422,27.453638076782227,17490200
+2017-03-10,34.2400016784668,34.29999923706055,34.08000183105469,34.2599983215332,27.606740951538086,19038400
+2017-03-13,34.220001220703125,34.33000183105469,34.0,34.099998474121094,27.477825164794922,16164800
+2017-03-14,33.939998626708984,34.13999938964844,33.84000015258789,34.119998931884766,27.493932723999023,14578400
+2017-03-15,34.06999969482422,34.349998474121094,34.04999923706055,34.2400016784668,27.590633392333984,14961700
+2017-03-16,34.25,34.47999954223633,34.099998474121094,34.22999954223633,27.58256721496582,14521600
+2017-03-17,34.349998474121094,34.380001068115234,34.189998626708984,34.22999954223633,27.58256721496582,26787200
+2017-03-20,34.20000076293945,34.38999938964844,34.20000076293945,34.279998779296875,27.62285614013672,14974100
+2017-03-21,34.45000076293945,34.470001220703125,33.779998779296875,33.880001068115234,27.300548553466797,21406000
+2017-03-22,33.779998779296875,34.20000076293945,33.779998779296875,34.099998474121094,27.477825164794922,16646100
+2017-03-23,34.08000183105469,34.2599983215332,33.90999984741211,33.959999084472656,27.365005493164062,16709300
+2017-03-24,34.06999969482422,34.29999923706055,33.95000076293945,34.08000183105469,27.461702346801758,18125100
+2017-03-27,33.81999969482422,34.029998779296875,33.75,33.9900016784668,27.389175415039062,17740600
+2017-03-28,33.900001525878906,34.209999084472656,33.81999969482422,34.02000045776367,27.413358688354492,21179300
+2017-03-29,34.0,34.04999923706055,33.650001525878906,33.7400016784668,27.187726974487305,16504100
+2017-03-30,33.79999923706055,33.93000030517578,33.720001220703125,33.7400016784668,27.187726974487305,12801600
+2017-03-31,33.720001220703125,33.880001068115234,33.65999984741211,33.79999923706055,27.236082077026367,14038500
+2017-04-03,33.70000076293945,33.939998626708984,33.459999084472656,33.58000183105469,27.05880355834961,19367800
+2017-04-04,33.25,33.41999816894531,32.93000030517578,33.40999984741211,27.156341552734375,18602600
+2017-04-05,33.4900016784668,33.529998779296875,32.970001220703125,33.0,26.82308578491211,17572500
+2017-04-06,33.0,33.279998779296875,32.88999938964844,33.08000183105469,26.888113021850586,15316800
+2017-04-07,33.099998474121094,33.150001525878906,32.91999816894531,32.959999084472656,26.790571212768555,13942800
+2017-04-10,32.959999084472656,33.220001220703125,32.869998931884766,33.0099983215332,26.83121109008789,14824100
+2017-04-11,33.040000915527344,33.08000183105469,32.63999938964844,32.91999816894531,26.758058547973633,18945800
+2017-04-12,32.86000061035156,32.959999084472656,32.5,32.619998931884766,26.51421546936035,25455100
+2017-04-13,32.709999084472656,32.849998474121094,32.41999816894531,32.41999816894531,26.351642608642578,16234900
+2017-04-17,32.47999954223633,32.66999816894531,32.45000076293945,32.61000061035156,26.506078720092773,11961200
+2017-04-18,32.560001373291016,32.72999954223633,32.45000076293945,32.66999816894531,26.554853439331055,13349600
+2017-04-19,32.79999923706055,32.88999938964844,32.61000061035156,32.650001525878906,26.538597106933594,16373800
+2017-04-20,32.790000915527344,32.95000076293945,32.720001220703125,32.83000183105469,26.684907913208008,11927500
+2017-04-21,32.939998626708984,32.939998626708984,32.66999816894531,32.81999969482422,26.67677879333496,13877700
+2017-04-24,33.2400016784668,33.36000061035156,33.130001068115234,33.279998779296875,27.05067253112793,15400500
+2017-04-25,33.38999938964844,33.52000045776367,33.349998474121094,33.41999816894531,27.164464950561523,15058800
+2017-04-26,33.58000183105469,33.630001068115234,33.369998931884766,33.400001525878906,27.14821434020996,17949700
+2017-04-27,34.0099983215332,34.11000061035156,33.619998931884766,33.75,27.43269920349121,26639000
+2017-04-28,33.880001068115234,34.08000183105469,33.66999816894531,34.06999969482422,27.69280433654785,20461700
+2017-05-01,34.11000061035156,34.13999938964844,33.810001373291016,33.970001220703125,27.61152458190918,13577300
+2017-05-02,34.060001373291016,34.2400016784668,33.93000030517578,34.2400016784668,27.830982208251953,15983600
+2017-05-03,34.15999984741211,34.34000015258789,34.119998931884766,34.25,27.839107513427734,14432200
+2017-05-04,34.33000183105469,34.4900016784668,34.06999969482422,34.18000030517578,27.782211303710938,13638500
+2017-05-05,34.25,34.400001525878906,34.06999969482422,34.38999938964844,27.952905654907227,15091800
+2017-05-08,34.459999084472656,34.599998474121094,34.150001525878906,34.290000915527344,27.871625900268555,13232700
+2017-05-09,34.13999938964844,34.2599983215332,33.84000015258789,33.900001525878906,27.55462646484375,18855900
+2017-05-10,33.900001525878906,33.900001525878906,33.58000183105469,33.7400016784668,27.42456817626953,17481400
+2017-05-11,33.720001220703125,33.81999969482422,33.47999954223633,33.630001068115234,27.335166931152344,17515600
+2017-05-12,33.599998474121094,33.619998931884766,33.13999938964844,33.45000076293945,27.188858032226562,20194300
+2017-05-15,34.0,34.459999084472656,33.970001220703125,34.22999954223633,27.822856903076172,31531000
+2017-05-16,34.2400016784668,34.33000183105469,34.029998779296875,34.29999923706055,27.87975311279297,18950000
+2017-05-17,34.20000076293945,34.310001373291016,33.79999923706055,33.81999969482422,27.489595413208008,38787800
+2017-05-18,31.100000381469727,31.510000228881836,30.3700008392334,31.3799991607666,25.506315231323242,85500500
+2017-05-19,31.739999771118164,31.780000686645508,31.020000457763672,31.209999084472656,25.368133544921875,39859200
+2017-05-22,31.149999618530273,31.979999542236328,31.149999618530273,31.59000015258789,25.67700958251953,35085200
+2017-05-23,31.829999923706055,31.8700008392334,31.520000457763672,31.760000228881836,25.815189361572266,29827500
+2017-05-24,31.93000030517578,31.940000534057617,31.219999313354492,31.489999771118164,25.59572410583496,23446300
+2017-05-25,31.549999237060547,31.690000534057617,31.3700008392334,31.440000534057617,25.555082321166992,21586500
+2017-05-26,31.510000228881836,31.59000015258789,31.360000610351562,31.5,25.603853225708008,16403100
+2017-05-30,31.399999618530273,31.809999465942383,31.389999389648438,31.68000030517578,25.750164031982422,17108300
+2017-05-31,31.780000686645508,31.889999389648438,31.469999313354492,31.530000686645508,25.62824249267578,30196700
+2017-06-01,31.520000457763672,31.81999969482422,31.469999313354492,31.81999969482422,25.863956451416016,15525500
+2017-06-02,31.93000030517578,32.060001373291016,31.68000030517578,31.979999542236328,25.994007110595703,20085200
+2017-06-05,32.04999923706055,32.04999923706055,31.56999969482422,31.760000228881836,25.815189361572266,15976000
+2017-06-06,31.75,31.760000228881836,31.5,31.559999465942383,25.652624130249023,16186600
+2017-06-07,31.610000610351562,31.719999313354492,31.440000534057617,31.610000610351562,25.693262100219727,14948400
+2017-06-08,31.530000686645508,31.809999465942383,31.520000457763672,31.610000610351562,25.693262100219727,21828600
+2017-06-09,31.639999389648438,31.829999923706055,31.09000015258789,31.3700008392334,25.49818992614746,25376600
+2017-06-12,31.34000015258789,31.639999389648438,31.149999618530273,31.25,25.40064811706543,25784400
+2017-06-13,31.299999237060547,31.799999237060547,31.280000686645508,31.700000762939453,25.76641845703125,27781000
+2017-06-14,31.8700008392334,31.969999313354492,31.329999923706055,31.600000381469727,25.685134887695312,24940400
+2017-06-15,31.25,31.639999389648438,31.219999313354492,31.579999923706055,25.66887855529785,19328000
+2017-06-16,31.610000610351562,31.639999389648438,31.200000762939453,31.6299991607666,25.70952606201172,36367400
+2017-06-19,31.770000457763672,32.02000045776367,31.579999923706055,31.989999771118164,26.002140045166016,18459200
+2017-06-20,31.940000534057617,32.15999984741211,31.84000015258789,31.850000381469727,25.888336181640625,18190100
+2017-06-21,31.729999542236328,31.8700008392334,31.510000228881836,31.84000015258789,25.88021469116211,20386100
+2017-06-22,31.90999984741211,32.0,31.700000762939453,31.850000381469727,25.888336181640625,19436600
+2017-06-23,31.850000381469727,32.29999923706055,31.75,32.09000015258789,26.083419799804688,25792200
+2017-06-26,32.220001220703125,32.5,32.18000030517578,32.2400016784668,26.20534324645996,22175000
+2017-06-27,32.09000015258789,32.2599983215332,31.760000228881836,31.760000228881836,25.815189361572266,23224200
+2017-06-28,31.780000686645508,32.279998779296875,31.760000228881836,32.08000183105469,26.075288772583008,17732300
+2017-06-29,31.790000915527344,32.029998779296875,31.25,31.40999984741211,25.530698776245117,27664500
+2017-06-30,31.790000915527344,31.790000915527344,31.299999237060547,31.299999237060547,25.44129180908203,23604600
+2017-07-03,31.09000015258789,31.639999389648438,31.030000686645508,31.329999923706055,25.465673446655273,14112100
+2017-07-05,30.850000381469727,31.270000457763672,30.729999542236328,31.110000610351562,25.523101806640625,24270300
+2017-07-06,30.989999771118164,31.020000457763672,30.670000076293945,30.719999313354492,25.20313835144043,20789100
+2017-07-07,30.760000228881836,31.06999969482422,30.75,30.899999618530273,25.350814819335938,15860600
+2017-07-10,30.8799991607666,31.09000015258789,30.81999969482422,30.979999542236328,25.416446685791016,15528800
+2017-07-11,31.049999237060547,31.1200008392334,30.860000610351562,31.09000015258789,25.506696701049805,12806000
+2017-07-12,31.25,31.440000534057617,31.149999618530273,31.15999984741211,25.564125061035156,18586200
+2017-07-13,31.260000228881836,31.280000686645508,31.079999923706055,31.270000457763672,25.65437126159668,15934200
+2017-07-14,31.3700008392334,31.450000762939453,31.270000457763672,31.420000076293945,25.77743148803711,13573100
+2017-07-17,31.5,31.639999389648438,31.450000762939453,31.5,25.84306526184082,16427500
+2017-07-18,31.40999984741211,31.510000228881836,31.170000076293945,31.510000228881836,25.851268768310547,15530700
+2017-07-19,31.510000228881836,32.04999923706055,31.459999084472656,31.899999618530273,26.171232223510742,21567900
+2017-07-20,31.90999984741211,32.04999923706055,31.760000228881836,31.860000610351562,26.138416290283203,16389500
+2017-07-21,31.860000610351562,32.029998779296875,31.709999084472656,31.84000015258789,26.122005462646484,13973800
+2017-07-24,31.860000610351562,31.93000030517578,31.65999984741211,31.860000610351562,26.138416290283203,15504100
+2017-07-25,31.899999618530273,32.25,31.8799991607666,32.119998931884766,26.351720809936523,14990000
+2017-07-26,32.119998931884766,32.22999954223633,31.510000228881836,31.65999984741211,25.974334716796875,21941500
+2017-07-27,31.729999542236328,31.75,31.209999084472656,31.56999969482422,25.900493621826172,21437400
+2017-07-28,31.450000762939453,31.600000381469727,31.260000228881836,31.520000457763672,25.859477996826172,15771000
+2017-07-31,31.540000915527344,31.59000015258789,31.3700008392334,31.450000762939453,25.802043914794922,19256400
+2017-08-01,31.59000015258789,31.65999984741211,31.43000030517578,31.649999618530273,25.966121673583984,12962800
+2017-08-02,31.56999969482422,31.56999969482422,31.25,31.520000457763672,25.859477996826172,15845600
+2017-08-03,31.59000015258789,31.719999313354492,31.43000030517578,31.559999465942383,25.89229393005371,14420800
+2017-08-04,31.670000076293945,31.90999984741211,31.579999923706055,31.799999237060547,26.08918571472168,16929500
+2017-08-07,31.790000915527344,31.8799991607666,31.690000534057617,31.84000015258789,26.122005462646484,11877400
+2017-08-08,31.75,32.0,31.600000381469727,31.670000076293945,25.98253631591797,15375700
+2017-08-09,31.549999237060547,31.68000030517578,31.360000610351562,31.6200008392334,25.94151496887207,16131300
+2017-08-10,31.559999465942383,31.559999465942383,31.0,31.0,25.432857513427734,23517400
+2017-08-11,31.229999542236328,31.549999237060547,31.040000915527344,31.469999313354492,25.81845474243164,20756600
+2017-08-14,31.690000534057617,31.889999389648438,31.559999465942383,31.84000015258789,26.122005462646484,21761600
+2017-08-15,31.850000381469727,32.209999084472656,31.84000015258789,32.09000015258789,26.327112197875977,25251500
+2017-08-16,32.099998474121094,32.470001220703125,32.060001373291016,32.34000015258789,26.53221321105957,29052000
+2017-08-17,31.489999771118164,31.770000457763672,30.850000381469727,31.040000915527344,25.465673446655273,53288800
+2017-08-18,31.0,31.059999465942383,30.360000610351562,30.3700008392334,24.915998458862305,34802200
+2017-08-21,30.3700008392334,30.799999237060547,30.360000610351562,30.68000030517578,25.170326232910156,24198400
+2017-08-22,30.850000381469727,31.329999923706055,30.75,31.270000457763672,25.65437126159668,24747200
+2017-08-23,31.209999084472656,31.399999618530273,30.90999984741211,30.920000076293945,25.367223739624023,22436600
+2017-08-24,30.950000762939453,31.399999618530273,30.899999618530273,31.239999771118164,25.6297550201416,22576100
+2017-08-25,31.389999389648438,31.799999237060547,31.360000610351562,31.440000534057617,25.793840408325195,19558300
+2017-08-28,31.600000381469727,31.65999984741211,31.40999984741211,31.540000915527344,25.87588119506836,12958900
+2017-08-29,31.260000228881836,31.6299991607666,31.190000534057617,31.479999542236328,25.826656341552734,16362700
+2017-08-30,31.469999313354492,32.20000076293945,31.420000076293945,31.989999771118164,26.245073318481445,22988700
+2017-08-31,32.099998474121094,32.34000015258789,31.989999771118164,32.209999084472656,26.425556182861328,27800200
+2017-09-01,32.220001220703125,32.349998474121094,32.029998779296875,32.29999923706055,26.49939727783203,14686600
+2017-09-05,32.150001525878906,32.2400016784668,31.459999084472656,31.6200008392334,25.94151496887207,32475500
+2017-09-06,31.75,31.90999984741211,31.6299991607666,31.8700008392334,26.14661979675293,16962300
+2017-09-07,31.959999084472656,31.969999313354492,31.739999771118164,31.760000228881836,26.05636978149414,14751700
+2017-09-08,31.68000030517578,31.780000686645508,31.459999084472656,31.479999542236328,25.826656341552734,15339500
+2017-09-11,31.709999084472656,32.29999923706055,31.670000076293945,32.189998626708984,26.40914535522461,22440800
+2017-09-12,32.29999923706055,32.470001220703125,32.189998626708984,32.40999984741211,26.589645385742188,18923100
+2017-09-13,32.34000015258789,32.38999938964844,31.959999084472656,32.18000030517578,26.40094566345215,22705100
+2017-09-14,31.90999984741211,32.220001220703125,31.90999984741211,32.189998626708984,26.40914535522461,18194800
+2017-09-15,32.20000076293945,32.5,32.119998931884766,32.439998626708984,26.614246368408203,29336100
+2017-09-18,32.43000030517578,32.65999984741211,32.2599983215332,32.52000045776367,26.679889678955078,17290900
+2017-09-19,32.459999084472656,32.650001525878906,32.400001525878906,32.4900016784668,26.65528106689453,12927700
+2017-09-20,32.54999923706055,32.75,32.38999938964844,32.599998474121094,26.745519638061523,19865400
+2017-09-21,32.720001220703125,32.900001525878906,32.5,32.70000076293945,26.827564239501953,19870000
+2017-09-22,32.65999984741211,33.529998779296875,32.63999938964844,33.369998931884766,27.377239227294922,28234900
+2017-09-25,33.310001373291016,33.84000015258789,33.20000076293945,33.720001220703125,27.664390563964844,32396900
+2017-09-26,33.7599983215332,34.099998474121094,33.66999816894531,33.7599983215332,27.697202682495117,26138300
+2017-09-27,33.779998779296875,33.91999816894531,33.29999923706055,33.47999954223633,27.467485427856445,22594600
+2017-09-28,33.220001220703125,33.459999084472656,33.220001220703125,33.349998474121094,27.360830307006836,15496900
+2017-09-29,33.310001373291016,33.66999816894531,33.2400016784668,33.630001068115234,27.590553283691406,14802700
+2017-10-02,33.61000061035156,33.77000045776367,33.52000045776367,33.75,27.688995361328125,16555200
+2017-10-03,33.720001220703125,33.900001525878906,33.61000061035156,33.849998474121094,27.77104377746582,13346900
+2017-10-04,33.529998779296875,33.560001373291016,33.290000915527344,33.439998626708984,27.671737670898438,14652200
+2017-10-05,33.58000183105469,33.66999816894531,33.40999984741211,33.59000015258789,27.79586410522461,14524800
+2017-10-06,33.650001525878906,33.779998779296875,33.52000045776367,33.75,27.928268432617188,15464700
+2017-10-09,33.77000045776367,33.88999938964844,33.61000061035156,33.7599983215332,27.93653678894043,8728400
+2017-10-10,33.880001068115234,33.90999984741211,33.470001220703125,33.54999923706055,27.762758255004883,18011000
+2017-10-11,33.380001068115234,33.630001068115234,33.25,33.59000015258789,27.79586410522461,12561400
+2017-10-12,33.2599983215332,33.459999084472656,33.16999816894531,33.2599983215332,27.52278709411621,17905600
+2017-10-13,33.400001525878906,33.56999969482422,33.31999969482422,33.470001220703125,27.696563720703125,13578800
+2017-10-16,33.599998474121094,33.63999938964844,33.470001220703125,33.540000915527344,27.754491806030273,10509100
+2017-10-17,33.59000015258789,33.66999816894531,33.459999084472656,33.599998474121094,27.804134368896484,9303100
+2017-10-18,33.720001220703125,33.75,33.439998626708984,33.54999923706055,27.762758255004883,9971200
+2017-10-19,33.5099983215332,33.88999938964844,33.45000076293945,33.75,27.928268432617188,13203100
+2017-10-20,34.02000045776367,34.38999938964844,34.0099983215332,34.25,28.342016220092773,24361400
+2017-10-23,34.45000076293945,34.68000030517578,34.27000045776367,34.349998474121094,28.424768447875977,22632000
+2017-10-24,34.400001525878906,34.66999816894531,34.25,34.58000183105469,28.615093231201172,16280200
+2017-10-25,34.72999954223633,34.72999954223633,34.15999984741211,34.29999923706055,28.38340187072754,17400900
+2017-10-26,34.40999984741211,34.5099983215332,34.06999969482422,34.27000045776367,28.358566284179688,14616100
+2017-10-27,34.150001525878906,34.619998931884766,34.09000015258789,34.43000030517578,28.490970611572266,20356600
+2017-10-30,34.130001068115234,34.380001068115234,33.81999969482422,34.040000915527344,28.168245315551758,18345100
+2017-10-31,33.97999954223633,34.2400016784668,33.959999084472656,34.150001525878906,28.25927734375,13935100
+2017-11-01,34.290000915527344,34.75,34.279998779296875,34.619998931884766,28.648191452026367,22051300
+2017-11-02,34.54999923706055,34.63999938964844,34.15999984741211,34.209999084472656,28.30891227722168,19827600
+2017-11-03,34.279998779296875,34.4900016784668,34.029998779296875,34.470001220703125,28.524078369140625,13414400
+2017-11-06,34.369998931884766,34.560001373291016,34.2599983215332,34.40999984741211,28.47441291809082,12786900
+2017-11-07,34.31999969482422,34.47999954223633,34.209999084472656,34.400001525878906,28.466148376464844,11332900
+2017-11-08,34.310001373291016,34.5,34.119998931884766,34.5,28.54888916015625,13061300
+2017-11-09,34.290000915527344,34.31999969482422,33.869998931884766,34.04999923706055,28.176515579223633,16785000
+2017-11-10,34.060001373291016,34.09000015258789,33.66999816894531,33.9900016784668,28.126867294311523,19319400
+2017-11-13,33.86000061035156,34.209999084472656,33.83000183105469,33.95000076293945,28.093765258789062,16441500
+2017-11-14,33.86000061035156,34.15999984741211,33.79999923706055,34.040000915527344,28.168245315551758,17468500
+2017-11-15,33.970001220703125,34.310001373291016,33.75,34.11000061035156,28.226165771484375,30829600
+2017-11-16,36.040000915527344,36.66999816894531,35.83000183105469,35.880001068115234,29.690860748291016,61177100
+2017-11-17,35.900001525878906,36.31999969482422,35.810001373291016,35.900001525878906,29.7073974609375,27988000
+2017-11-20,35.93000030517578,36.540000915527344,35.93000030517578,36.5,30.20389747619629,26897800
+2017-11-21,36.75,36.970001220703125,36.58000183105469,36.650001525878906,30.328035354614258,24146400
+2017-11-22,36.70000076293945,36.720001220703125,36.36000061035156,36.45000076293945,30.162519454956055,17226400
+2017-11-24,36.40999984741211,36.56999969482422,36.31999969482422,36.4900016784668,30.195627212524414,6155800
+2017-11-27,36.5099983215332,37.09000015258789,36.5,36.869998931884766,30.510082244873047,20942200
+2017-11-28,37.0,37.79999923706055,36.97999954223633,37.72999954223633,31.22173500061035,30966600
+2017-11-29,37.75,38.029998779296875,37.22999954223633,37.47999954223633,31.014860153198242,36788600
+2017-11-30,37.619998931884766,37.79999923706055,37.29999923706055,37.29999923706055,30.86590003967285,30749500
+2017-12-01,37.09000015258789,37.65999984741211,36.72999954223633,37.599998474121094,31.114158630371094,26920900
+2017-12-04,37.810001373291016,37.9900016784668,37.540000915527344,37.720001220703125,31.213455200195312,29414400
+2017-12-05,37.7400016784668,37.81999969482422,37.16999816894531,37.310001373291016,30.874176025390625,23288200
+2017-12-06,37.369998931884766,37.720001220703125,37.25,37.40999984741211,30.956932067871094,16581800
+2017-12-07,37.2599983215332,37.779998779296875,37.2599983215332,37.400001525878906,30.948652267456055,17092000
+2017-12-08,37.59000015258789,37.689998626708984,37.41999816894531,37.61000061035156,31.1224365234375,14044400
+2017-12-11,37.59000015258789,38.040000915527344,37.56999969482422,37.959999084472656,31.412065505981445,16749500
+2017-12-12,37.790000915527344,38.099998474121094,37.560001373291016,37.90999984741211,31.370676040649414,16658600
+2017-12-13,38.09000015258789,38.369998931884766,38.0,38.150001525878906,31.569284439086914,20199500
+2017-12-14,38.20000076293945,38.27000045776367,37.849998474121094,37.900001525878906,31.362411499023438,16738300
+2017-12-15,38.0099983215332,38.279998779296875,37.70000076293945,38.189998626708984,31.60239028930664,47167700
+2017-12-18,38.47999954223633,38.88999938964844,38.29999923706055,38.47999954223633,31.842365264892578,21591400
+2017-12-19,38.65999984741211,38.86000061035156,38.279998779296875,38.29999923706055,31.69341468811035,19695200
+2017-12-20,38.4900016784668,38.79999923706055,38.209999084472656,38.7400016784668,32.05751037597656,18939500
+2017-12-21,38.880001068115234,38.9900016784668,38.4900016784668,38.529998779296875,31.883729934692383,16387500
+2017-12-22,38.52000045776367,38.7400016784668,38.470001220703125,38.54999923706055,31.90028953552246,11441600
+2017-12-26,38.54999923706055,38.68000030517578,38.36000061035156,38.47999954223633,31.842365264892578,8186100
+2017-12-27,38.540000915527344,38.650001525878906,38.45000076293945,38.560001373291016,31.908557891845703,10543000
+2017-12-28,38.72999954223633,38.72999954223633,38.45000076293945,38.59000015258789,31.933387756347656,8807700
+2017-12-29,38.40999984741211,38.619998931884766,38.29999923706055,38.29999923706055,31.69341468811035,12583600
+2018-01-02,38.66999816894531,38.95000076293945,38.43000030517578,38.86000061035156,32.15680694580078,20135700
+2018-01-03,38.720001220703125,39.279998779296875,38.529998779296875,39.16999816894531,32.41333770751953,29536000
+2018-01-04,39.04999923706055,39.540000915527344,38.93000030517578,38.9900016784668,32.505043029785156,20731400
+2018-01-05,39.54999923706055,39.880001068115234,39.369998931884766,39.529998779296875,32.95522689819336,24588200
+2018-01-08,39.52000045776367,39.959999084472656,39.349998474121094,39.939998626708984,33.297035217285156,16582000
+2018-01-09,39.790000915527344,39.959999084472656,39.540000915527344,39.689998626708984,33.0886116027832,21449800
+2018-01-10,39.650001525878906,40.2400016784668,39.630001068115234,39.90999984741211,33.27202606201172,19473000
+2018-01-11,40.13999938964844,40.209999084472656,39.75,40.099998474121094,33.430419921875,21685600
+2018-01-12,40.220001220703125,40.93000030517578,40.04999923706055,40.869998931884766,34.07235336303711,23770500
+2018-01-16,40.900001525878906,41.15999984741211,40.31999969482422,40.540000915527344,33.7972412109375,32845000
+2018-01-17,40.84000015258789,41.31999969482422,40.709999084472656,41.20000076293945,34.347469329833984,24427100
+2018-01-18,41.2400016784668,41.47999954223633,41.029998779296875,41.29999923706055,34.43082809448242,19610200
+2018-01-19,41.279998779296875,41.52000045776367,41.099998474121094,41.290000915527344,34.42250442504883,24582000
+2018-01-22,41.20000076293945,41.65999984741211,41.02000045776367,41.65999984741211,34.73095703125,22995100
+2018-01-23,41.540000915527344,42.130001068115234,41.540000915527344,42.099998474121094,35.097774505615234,23984500
+2018-01-24,42.20000076293945,42.689998626708984,42.0099983215332,42.16999816894531,35.15613555908203,26696200
+2018-01-25,42.27000045776367,42.470001220703125,41.81999969482422,41.900001525878906,34.93104553222656,19207500
+2018-01-26,42.150001525878906,42.560001373291016,41.95000076293945,42.560001373291016,35.48126983642578,23380400
+2018-01-29,42.29999923706055,42.97999954223633,42.29999923706055,42.849998474121094,35.723026275634766,23625900
+2018-01-30,42.689998626708984,42.86000061035156,41.970001220703125,42.25,35.22282791137695,28993900
+2018-01-31,41.97999954223633,42.0099983215332,41.349998474121094,41.540000915527344,34.63092041015625,36512100
+2018-02-01,41.09000015258789,42.11000061035156,40.66999816894531,41.70000076293945,34.764305114746094,26148500
+2018-02-02,41.5,41.95000076293945,40.869998931884766,40.93000030517578,34.12237548828125,27224200
+2018-02-05,40.869998931884766,41.40999984741211,38.720001220703125,38.779998779296875,32.32997512817383,52399600
+2018-02-06,38.33000183105469,40.310001373291016,37.349998474121094,40.16999816894531,33.48878860473633,55171600
+2018-02-07,40.310001373291016,41.209999084472656,40.029998779296875,40.34000015258789,33.63050842285156,32690800
+2018-02-08,40.439998626708984,40.7599983215332,38.720001220703125,38.77000045776367,32.321632385253906,42982100
+2018-02-09,39.0,39.91999816894531,38.22999954223633,39.529998779296875,32.95522689819336,51304200
+2018-02-12,40.52000045776367,40.90999984741211,40.22999954223633,40.599998474121094,33.847259521484375,38210700
+2018-02-13,40.5,41.310001373291016,40.220001220703125,41.22999954223633,34.37248229980469,30999100
+2018-02-14,41.040000915527344,42.2599983215332,40.9900016784668,42.09000015258789,35.089447021484375,43835900
+2018-02-15,45.06999969482422,45.130001068115234,43.2599983215332,44.08000183105469,36.74846649169922,72267500
+2018-02-16,43.88999938964844,45.09000015258789,43.790000915527344,44.33000183105469,36.95687484741211,39267500
+2018-02-20,44.0,44.689998626708984,43.810001373291016,44.060001373291016,36.731781005859375,29006900
+2018-02-21,44.11000061035156,44.41999816894531,43.279998779296875,43.310001373291016,36.10653305053711,28499200
+2018-02-22,43.4900016784668,43.560001373291016,42.75,42.939998626708984,35.798057556152344,25887600
+2018-02-23,43.369998931884766,44.040000915527344,42.91999816894531,44.0,36.681758880615234,25781400
+2018-02-26,44.29999923706055,45.45000076293945,44.130001068115234,45.36000061035156,37.8155632019043,27771100
+2018-02-27,45.40999984741211,45.61000061035156,44.619998931884766,45.040000915527344,37.54878616333008,27419300
+2018-02-28,45.27000045776367,45.88999938964844,44.779998779296875,44.779998779296875,37.33201599121094,26885200
+2018-03-01,44.68000030517578,45.0,43.349998474121094,43.79999923706055,36.51502227783203,32154300
+2018-03-02,43.290000915527344,44.220001220703125,43.099998474121094,44.060001373291016,36.731781005859375,28848100
+2018-03-05,43.91999816894531,44.77000045776367,43.70000076293945,44.52000045776367,37.11528396606445,22101700
+2018-03-06,44.650001525878906,44.790000915527344,44.13999938964844,44.290000915527344,36.923526763916016,21930000
+2018-03-07,44.029998779296875,44.38999938964844,43.79999923706055,44.20000076293945,36.84849548339844,22034400
+2018-03-08,44.25,44.40999984741211,43.939998626708984,44.34000015258789,36.96521759033203,20285600
+2018-03-09,44.619998931884766,45.540000915527344,44.61000061035156,45.369998931884766,37.82389831542969,22230900
+2018-03-12,45.529998779296875,45.869998931884766,45.400001525878906,45.54999923706055,37.97396469116211,18299800
+2018-03-13,45.779998779296875,46.15999984741211,44.91999816894531,45.15999984741211,37.64881896972656,23411200
+2018-03-14,45.34000015258789,45.7599983215332,45.09000015258789,45.279998779296875,37.748863220214844,21141100
+2018-03-15,45.29999923706055,45.7400016784668,45.119998931884766,45.33000183105469,37.79055404663086,23520400
+2018-03-16,45.33000183105469,45.599998474121094,44.970001220703125,45.0099983215332,37.523765563964844,56129000
+2018-03-19,44.59000015258789,44.81999969482422,43.900001525878906,44.27000045776367,36.9068603515625,26734100
+2018-03-20,44.4900016784668,44.63999938964844,44.18000030517578,44.369998931884766,36.9902229309082,22809700
+2018-03-21,44.2400016784668,44.900001525878906,44.130001068115234,44.310001373291016,36.940208435058594,22528200
+2018-03-22,43.7599983215332,44.02000045776367,43.02000045776367,43.06999969482422,35.90644454956055,29520800
+2018-03-23,43.709999084472656,43.84000015258789,42.41999816894531,42.41999816894531,35.36455154418945,31759200
+2018-03-26,43.25,44.15999984741211,42.83000183105469,44.060001373291016,36.731781005859375,29731900
+2018-03-27,44.4900016784668,44.52000045776367,42.2400016784668,42.68000030517578,35.58131408691406,30942000
+2018-03-28,42.5099983215332,42.84000015258789,41.619998931884766,41.65999984741211,34.73095703125,36696800
+2018-03-29,41.939998626708984,42.93000030517578,41.58000183105469,42.88999938964844,35.756378173828125,55021200
+2018-04-02,42.52000045776367,42.630001068115234,40.529998779296875,41.0099983215332,34.189048767089844,36791800
+2018-04-03,41.34000015258789,41.5,40.720001220703125,41.380001068115234,34.49753189086914,28003900
+2018-04-04,40.38999938964844,41.54999923706055,40.189998626708984,41.20000076293945,34.62357711791992,30117600
+2018-04-05,41.5,42.02000045776367,41.380001068115234,41.81999969482422,35.14462661743164,29331600
+2018-04-06,41.400001525878906,41.68000030517578,40.45000076293945,40.72999954223633,34.22860336303711,32208700
+2018-04-09,40.95000076293945,42.060001373291016,40.900001525878906,41.16999816894531,34.5983772277832,25725800
+2018-04-10,42.099998474121094,42.709999084472656,41.75,42.5099983215332,35.72447967529297,22724400
+2018-04-11,42.41999816894531,42.900001525878906,42.2599983215332,42.43000030517578,35.65724563598633,21693000
+2018-04-12,42.779998779296875,43.63999938964844,42.72999954223633,43.34000015258789,36.4219970703125,22297000
+2018-04-13,43.54999923706055,43.7400016784668,42.63999938964844,43.0,36.136268615722656,18272300
+2018-04-16,43.119998931884766,43.63999938964844,43.029998779296875,43.29999923706055,36.38837814331055,15807900
+2018-04-17,43.849998474121094,44.75,43.709999084472656,44.59000015258789,37.472469329833984,21474600
+2018-04-18,44.61000061035156,44.91999816894531,44.29999923706055,44.630001068115234,37.50608444213867,17605300
+2018-04-19,44.41999816894531,44.95000076293945,44.380001068115234,44.560001373291016,37.4472541809082,21472300
+2018-04-20,44.5,44.75,43.619998931884766,44.09000015258789,37.052268981933594,23539200
+2018-04-23,44.2599983215332,44.47999954223633,43.869998931884766,44.25,37.18674087524414,20716800
+2018-04-24,44.43000030517578,44.90999984741211,43.33000183105469,43.7400016784668,36.758148193359375,21421500
+2018-04-25,43.79999923706055,43.9900016784668,42.75,43.709999084472656,36.732933044433594,21706000
+2018-04-26,43.97999954223633,44.4900016784668,43.439998626708984,44.209999084472656,37.15312194824219,20549300
+2018-04-27,44.689998626708984,45.34000015258789,44.36000061035156,44.709999084472656,37.57330322265625,20077400
+2018-04-30,44.91999816894531,45.18000030517578,44.279998779296875,44.290000915527344,37.2203483581543,19958500
+2018-05-01,43.90999984741211,44.95000076293945,43.83000183105469,44.83000183105469,37.674156188964844,16865500
+2018-05-02,44.90999984741211,45.04999923706055,43.79999923706055,43.86000061035156,36.85898208618164,23601600
+2018-05-03,44.0099983215332,44.810001373291016,43.439998626708984,44.439998626708984,37.346405029296875,23750200
+2018-05-04,44.0099983215332,45.5,43.900001525878906,45.29999923706055,38.06913757324219,19504100
+2018-05-07,45.36000061035156,46.0,45.29999923706055,45.72999954223633,38.43049621582031,17822400
+2018-05-08,45.81999969482422,45.869998931884766,45.380001068115234,45.709999084472656,38.413692474365234,20285300
+2018-05-09,45.900001525878906,46.099998474121094,45.189998626708984,46.040000915527344,38.691009521484375,20438300
+2018-05-10,46.0,46.369998931884766,45.66999816894531,46.29999923706055,38.909507751464844,18469400
+2018-05-11,46.09000015258789,46.27000045776367,45.779998779296875,45.93000030517578,38.59857940673828,17551500
+2018-05-14,45.75,46.22999954223633,45.66999816894531,45.70000076293945,38.405296325683594,22037700
+2018-05-15,45.209999084472656,45.54999923706055,44.93000030517578,45.47999954223633,38.22040939331055,24753600
+2018-05-16,45.36000061035156,45.54999923706055,45.0099983215332,45.15999984741211,37.951480865478516,31253700
+2018-05-17,43.130001068115234,44.15999984741211,43.02000045776367,43.459999084472656,36.52284622192383,48210400
+2018-05-18,43.459999084472656,43.56999969482422,43.11000061035156,43.209999084472656,36.312747955322266,24456000
+2018-05-21,43.4900016784668,43.939998626708984,43.41999816894531,43.75,36.76655197143555,21785900
+2018-05-22,43.790000915527344,43.90999984741211,43.47999954223633,43.650001525878906,36.68251037597656,16381800
+2018-05-23,43.400001525878906,43.70000076293945,42.88999938964844,43.68000030517578,36.707725524902344,20638800
+2018-05-24,43.599998474121094,43.970001220703125,43.0099983215332,43.56999969482422,36.61527633666992,18377500
+2018-05-25,43.459999084472656,43.619998931884766,43.209999084472656,43.2599983215332,36.35476303100586,15362000
+2018-05-29,42.7599983215332,43.15999984741211,42.52000045776367,42.970001220703125,36.11104965209961,25197400
+2018-05-30,43.08000183105469,43.34000015258789,42.83000183105469,42.849998474121094,36.01020431518555,22498800
+2018-05-31,42.86000061035156,43.130001068115234,42.61000061035156,42.709999084472656,35.89255142211914,31439600
+2018-06-01,42.90999984741211,43.689998626708984,42.880001068115234,43.65999984741211,36.690921783447266,18352700
+2018-06-04,43.5,43.83000183105469,43.209999084472656,43.58000183105469,36.623687744140625,18087700
+2018-06-05,43.7400016784668,43.75,43.38999938964844,43.66999816894531,36.699310302734375,16728800
+2018-06-06,43.7599983215332,44.310001373291016,43.65999984741211,44.2599983215332,37.19513702392578,17730200
+2018-06-07,44.2400016784668,44.38999938964844,43.349998474121094,43.650001525878906,36.68251037597656,19722000
+2018-06-08,43.52000045776367,43.72999954223633,43.310001373291016,43.47999954223633,36.53964614868164,18812400
+2018-06-11,43.619998931884766,43.91999816894531,43.439998626708984,43.689998626708984,36.716129302978516,15069000
+2018-06-12,43.68000030517578,43.95000076293945,43.470001220703125,43.939998626708984,36.92622756958008,17564900
+2018-06-13,44.02000045776367,44.529998779296875,43.84000015258789,44.0099983215332,36.985042572021484,24383200
+2018-06-14,44.22999954223633,44.810001373291016,44.04999923706055,44.689998626708984,37.55651092529297,24020500
+2018-06-15,44.36000061035156,44.529998779296875,43.59000015258789,44.25,37.18674087524414,49379800
+2018-06-18,43.869998931884766,44.41999816894531,43.38999938964844,44.209999084472656,37.15312194824219,17625400
+2018-06-19,43.619998931884766,44.02000045776367,43.439998626708984,43.81999969482422,36.82537078857422,22199200
+2018-06-20,43.95000076293945,43.9900016784668,43.70000076293945,43.7400016784668,36.758148193359375,21276500
+2018-06-21,43.689998626708984,43.779998779296875,43.060001373291016,43.15999984741211,36.27072525024414,20924400
+2018-06-22,43.34000015258789,43.45000076293945,42.88999938964844,43.20000076293945,36.30434799194336,27460000
+2018-06-25,42.689998626708984,42.81999969482422,41.810001373291016,42.290000915527344,35.53959655761719,28626700
+2018-06-26,42.47999954223633,43.13999938964844,42.38999938964844,42.54999923706055,35.758094787597656,22171200
+2018-06-27,42.72999954223633,43.150001525878906,42.279998779296875,42.33000183105469,35.57320785522461,20794800
+2018-06-28,42.33000183105469,43.189998626708984,42.279998779296875,42.939998626708984,36.08584213256836,22197700
+2018-06-29,43.04999923706055,43.5,42.970001220703125,43.029998779296875,36.16148376464844,20522900
+2018-07-02,42.560001373291016,42.83000183105469,42.20000076293945,42.810001373291016,35.97658920288086,21810900
+2018-07-03,42.939998626708984,43.22999954223633,42.619998931884766,42.66999816894531,35.85893249511719,13474700
+2018-07-05,42.560001373291016,42.63999938964844,41.959999084472656,42.560001373291016,36.04526138305664,18118700
+2018-07-06,42.38999938964844,42.880001068115234,42.310001373291016,42.709999084472656,36.17230224609375,20258300
+2018-07-09,42.75,42.779998779296875,42.36000061035156,42.66999816894531,36.138427734375,23210000
+2018-07-10,42.869998931884766,43.040000915527344,42.709999084472656,42.86000061035156,36.29934310913086,20224600
+2018-07-11,42.560001373291016,42.7599983215332,42.439998626708984,42.56999969482422,36.05373764038086,17721600
+2018-07-12,42.7599983215332,43.630001068115234,42.75,43.58000183105469,36.90913009643555,17999500
+2018-07-13,43.52000045776367,43.779998779296875,40.939998626708984,41.779998779296875,35.38466262817383,50831300
+2018-07-16,42.04999923706055,42.939998626708984,42.0,42.5,35.994441986083984,24468000
+2018-07-17,42.209999084472656,42.5099983215332,42.13999938964844,42.34000015258789,35.85893630981445,21188400
+2018-07-18,42.2400016784668,42.470001220703125,42.150001525878906,42.209999084472656,35.748836517333984,20364000
+2018-07-19,42.79999923706055,43.0099983215332,42.220001220703125,42.400001525878906,35.909767150878906,24498800
+2018-07-20,42.2599983215332,42.369998931884766,41.86000061035156,42.0099983215332,35.57945251464844,20732100
+2018-07-23,41.91999816894531,42.119998931884766,41.439998626708984,42.060001373291016,35.62181091308594,15656500
+2018-07-24,42.220001220703125,42.880001068115234,42.06999969482422,42.38999938964844,35.90129470825195,17493900
+2018-07-25,42.36000061035156,43.220001220703125,42.290000915527344,43.15999984741211,36.55342102050781,20658300
+2018-07-26,43.58000183105469,43.83000183105469,43.220001220703125,43.529998779296875,36.86678695678711,23518700
+2018-07-27,43.2599983215332,43.619998931884766,42.41999816894531,42.56999969482422,36.05373764038086,22050900
+2018-07-30,42.459999084472656,42.61000061035156,42.08000183105469,42.16999816894531,35.7149543762207,15300400
+2018-07-31,42.2400016784668,42.619998931884766,41.91999816894531,42.290000915527344,35.81660079956055,20900300
+2018-08-01,41.9900016784668,42.34000015258789,41.33000183105469,41.86000061035156,35.452415466308594,21650000
+2018-08-02,41.38999938964844,42.599998474121094,41.20000076293945,42.529998779296875,36.01985549926758,18033200
+2018-08-03,42.709999084472656,42.880001068115234,42.459999084472656,42.83000183105469,36.2739372253418,13394300
+2018-08-06,42.72999954223633,43.40999984741211,42.65999984741211,43.29999923706055,36.671993255615234,14345800
+2018-08-07,43.29999923706055,43.63999938964844,43.2400016784668,43.58000183105469,36.90913009643555,18040500
+2018-08-08,43.63999938964844,43.959999084472656,43.439998626708984,43.84000015258789,37.12933349609375,13917100
+2018-08-09,43.88999938964844,44.11000061035156,43.70000076293945,43.779998779296875,37.07850646972656,14098900
+2018-08-10,43.689998626708984,43.95000076293945,43.58000183105469,43.779998779296875,37.07850646972656,14322100
+2018-08-13,44.08000183105469,44.38999938964844,43.70000076293945,43.75,37.05311965942383,18113200
+2018-08-14,43.84000015258789,44.279998779296875,43.58000183105469,44.0,37.26484298706055,15981300
+2018-08-15,43.65999984741211,44.5,43.0099983215332,43.86000061035156,37.14626693725586,27902200
+2018-08-16,45.77000045776367,46.09000015258789,45.08000183105469,45.15999984741211,38.247276306152344,48648500
+2018-08-17,45.099998474121094,46.08000183105469,44.91999816894531,45.869998931884766,38.84859848022461,23153900
+2018-08-20,45.9900016784668,46.33000183105469,45.779998779296875,46.220001220703125,39.145023345947266,19288500
+2018-08-21,46.25,46.43000030517578,45.720001220703125,45.779998779296875,38.77237319946289,18617300
+2018-08-22,45.95000076293945,46.15999984741211,45.720001220703125,45.9900016784668,38.95022964477539,13202900
+2018-08-23,45.880001068115234,46.25,45.849998474121094,46.02000045776367,38.97563552856445,15379000
+2018-08-24,46.20000076293945,46.439998626708984,46.06999969482422,46.31999969482422,39.22971725463867,15575200
+2018-08-27,46.5,46.86000061035156,46.34000015258789,46.59000015258789,39.45838928222656,17209900
+2018-08-28,46.779998779296875,47.27000045776367,46.619998931884766,46.95000076293945,39.76327896118164,19147300
+2018-08-29,47.06999969482422,47.619998931884766,46.900001525878906,47.47999954223633,40.21213912963867,20220600
+2018-08-30,47.310001373291016,47.540000915527344,46.970001220703125,47.150001525878906,39.93266296386719,16238500
+2018-08-31,46.90999984741211,47.83000183105469,46.79999923706055,47.77000045776367,40.457767486572266,24904200
+2018-09-04,47.84000015258789,48.060001373291016,47.5099983215332,47.72999954223633,40.42388916015625,19122200
+2018-09-05,47.560001373291016,47.650001525878906,46.7599983215332,47.27000045776367,40.03429412841797,20818100
+2018-09-06,47.439998626708984,47.900001525878906,47.06999969482422,47.279998779296875,40.042762756347656,16537600
+2018-09-07,47.0099983215332,47.4900016784668,46.880001068115234,47.04999923706055,39.847984313964844,17229700
+2018-09-10,47.29999923706055,47.459999084472656,46.779998779296875,47.06999969482422,39.86491012573242,16597200
+2018-09-11,46.90999984741211,47.16999816894531,46.439998626708984,47.029998779296875,39.83103942871094,17291500
+2018-09-12,46.86000061035156,47.0099983215332,46.439998626708984,46.88999938964844,39.712459564208984,16649400
+2018-09-13,46.84000015258789,47.400001525878906,46.79999923706055,47.2400016784668,40.00889205932617,17972100
+2018-09-14,47.27000045776367,47.4900016784668,47.099998474121094,47.400001525878906,40.14439392089844,13937000
+2018-09-17,47.22999954223633,47.58000183105469,47.06999969482422,47.11000061035156,39.89878845214844,14430200
+2018-09-18,47.06999969482422,47.650001525878906,47.06999969482422,47.459999084472656,40.195213317871094,16469600
+2018-09-19,47.41999816894531,47.619998931884766,47.119998931884766,47.279998779296875,40.042762756347656,12721900
+2018-09-20,47.40999984741211,47.810001373291016,47.15999984741211,47.72999954223633,40.42388916015625,17007800
+2018-09-21,47.93000030517578,48.63999938964844,47.81999969482422,48.560001373291016,41.1268424987793,59664600
+2018-09-24,48.209999084472656,48.619998931884766,48.189998626708984,48.439998626708984,41.025203704833984,21819300
+2018-09-25,48.56999969482422,48.880001068115234,48.43000030517578,48.470001220703125,41.05061721801758,15810800
+2018-09-26,48.7400016784668,49.060001373291016,48.27000045776367,48.40999984741211,40.999794006347656,20080100
+2018-09-27,48.33000183105469,48.7599983215332,48.209999084472656,48.33000183105469,40.93204879760742,15910100
+2018-09-28,48.27000045776367,48.79999923706055,48.060001373291016,48.650001525878906,41.203060150146484,15474300
+2018-10-01,49.0,49.13999938964844,48.66999816894531,48.869998931884766,41.389381408691406,13669500
+2018-10-02,48.75,49.13999938964844,48.66999816894531,49.0099983215332,41.50794982910156,15671600
+2018-10-03,49.2599983215332,49.470001220703125,49.06999969482422,49.13999938964844,41.61805725097656,16737500
+2018-10-04,48.630001068115234,48.77000045776367,48.040000915527344,48.380001068115234,41.25141143798828,22110900
+2018-10-05,48.400001525878906,48.849998474121094,47.61000061035156,48.130001068115234,41.03825759887695,19103300
+2018-10-08,47.91999816894531,48.5,47.150001525878906,47.52000045776367,40.51813888549805,23791400
+2018-10-09,47.529998779296875,48.029998779296875,47.279998779296875,47.4900016784668,40.49254608154297,17008400
+2018-10-10,47.439998626708984,47.5099983215332,45.540000915527344,45.630001068115234,38.906620025634766,33055800
+2018-10-11,45.459999084472656,45.599998474121094,43.91999816894531,44.119998931884766,37.61910629272461,36496300
+2018-10-12,44.93000030517578,45.849998474121094,44.459999084472656,45.709999084472656,38.974830627441406,35424000
+2018-10-15,45.52000045776367,45.720001220703125,44.66999816894531,44.66999816894531,38.08806228637695,26160500
+2018-10-16,45.290000915527344,45.939998626708984,44.849998474121094,45.81999969482422,39.06861877441406,22669400
+2018-10-17,45.88999938964844,46.22999954223633,45.220001220703125,45.939998626708984,39.17093276977539,17803400
+2018-10-18,46.29999923706055,46.4900016784668,45.150001525878906,45.459999084472656,38.761661529541016,19044600
+2018-10-19,45.400001525878906,46.20000076293945,45.130001068115234,45.34000015258789,38.65935134887695,21356300
+2018-10-22,45.77000045776367,46.279998779296875,45.40999984741211,45.7599983215332,39.017459869384766,19195400
+2018-10-23,45.150001525878906,45.77000045776367,44.439998626708984,45.41999816894531,38.72755432128906,21836200
+2018-10-24,45.4900016784668,45.68000030517578,43.959999084472656,44.06999969482422,37.576473236083984,29588800
+2018-10-25,44.619998931884766,45.810001373291016,44.209999084472656,45.470001220703125,38.77019119262695,27054500
+2018-10-26,44.56999969482422,45.11000061035156,43.779998779296875,44.25,37.72994613647461,31806600
+2018-10-29,44.88999938964844,45.04999923706055,42.939998626708984,43.84000015258789,37.38037109375,28214200
+2018-10-30,43.91999816894531,44.70000076293945,43.75,44.58000183105469,38.011322021484375,25924600
+2018-10-31,45.04999923706055,46.29999923706055,44.88999938964844,45.75,39.008934020996094,26023700
+2018-11-01,45.66999816894531,45.880001068115234,45.099998474121094,45.650001525878906,38.923667907714844,24662100
+2018-11-02,45.720001220703125,46.09000015258789,44.97999954223633,45.47999954223633,38.77871322631836,25581300
+2018-11-05,45.7400016784668,46.439998626708984,45.349998474121094,46.13999938964844,39.341468811035156,17525200
+2018-11-06,46.040000915527344,46.619998931884766,46.0,46.5,39.648414611816406,15446700
+2018-11-07,46.97999954223633,47.93000030517578,46.75,47.900001525878906,40.84213638305664,19990400
+2018-11-08,47.869998931884766,48.439998626708984,47.869998931884766,48.439998626708984,41.30257034301758,21002000
+2018-11-09,48.08000183105469,48.25,46.70000076293945,47.11000061035156,40.168540954589844,22015400
+2018-11-12,47.13999938964844,47.25,45.540000915527344,45.619998931884766,38.89809036254883,25913500
+2018-11-13,45.70000076293945,46.060001373291016,45.029998779296875,45.119998931884766,38.471763610839844,26196700
+2018-11-14,45.459999084472656,45.63999938964844,44.08000183105469,44.33000183105469,37.798152923583984,36613500
+2018-11-15,46.79999923706055,47.099998474121094,45.150001525878906,46.77000045776367,39.878639221191406,45983300
+2018-11-16,46.459999084472656,47.040000915527344,46.130001068115234,46.349998474121094,39.52052307128906,31327400
+2018-11-19,46.349998474121094,46.58000183105469,45.25,45.75,39.008934020996094,28370400
+2018-11-20,44.91999816894531,45.290000915527344,44.13999938964844,44.4900016784668,37.93458557128906,28430600
+2018-11-21,44.95000076293945,45.18000030517578,44.400001525878906,44.88999938964844,38.27565383911133,20117400
+2018-11-23,44.45000076293945,45.119998931884766,44.38999938964844,44.540000915527344,37.97721481323242,9372900
+2018-11-26,45.13999938964844,45.63999938964844,45.09000015258789,45.56999969482422,38.85545349121094,18275900
+2018-11-27,45.45000076293945,46.38999938964844,45.209999084472656,46.119998931884766,39.32441711425781,21472700
+2018-11-28,46.29999923706055,47.47999954223633,46.119998931884766,47.290000915527344,40.32202911376953,24293800
+2018-11-29,46.900001525878906,47.7599983215332,46.900001525878906,47.34000015258789,40.36465072631836,22650800
+2018-11-30,47.27000045776367,47.90999984741211,46.91999816894531,47.869998931884766,40.816558837890625,41619100
+2018-12-03,48.31999969482422,48.790000915527344,48.08000183105469,48.7400016784668,41.55836868286133,24690100
+2018-12-04,48.70000076293945,49.13999938964844,47.25,47.349998474121094,40.37317657470703,30802700
+2018-12-06,46.9900016784668,48.459999084472656,46.470001220703125,48.38999938964844,41.259944915771484,40133000
+2018-12-07,48.15999984741211,48.4900016784668,46.36000061035156,46.439998626708984,39.59726333618164,38298000
+2018-12-10,46.29999923706055,47.130001068115234,45.81999969482422,46.86000061035156,39.95537185668945,28682000
+2018-12-11,47.86000061035156,47.900001525878906,46.709999084472656,47.09000015258789,40.15148162841797,26048500
+2018-12-12,47.91999816894531,48.20000076293945,47.36000061035156,47.41999816894531,40.432865142822266,23157200
+2018-12-13,47.68000030517578,47.970001220703125,47.130001068115234,47.470001220703125,40.475494384765625,20051700
+2018-12-14,46.369998931884766,46.619998931884766,45.63999938964844,45.81999969482422,39.06861877441406,27364500
+2018-12-17,45.81999969482422,45.9900016784668,43.90999984741211,44.20000076293945,37.68732452392578,36610300
+2018-12-18,44.54999923706055,44.61000061035156,43.72999954223633,44.060001373291016,37.56793975830078,30513800
+2018-12-19,43.88999938964844,44.91999816894531,42.56999969482422,43.13999938964844,36.78349685668945,34820100
+2018-12-20,42.9900016784668,43.22999954223633,41.869998931884766,42.4900016784668,36.22928237915039,38810900
+2018-12-21,42.90999984741211,43.459999084472656,41.7400016784668,41.849998474121094,35.68357849121094,77915100
+2018-12-24,41.70000076293945,41.810001373291016,40.25,40.279998779296875,34.34491729736328,24069400
+2018-12-26,40.68000030517578,42.5,40.400001525878906,42.470001220703125,36.21222686767578,33335900
+2018-12-27,41.88999938964844,42.93000030517578,41.150001525878906,42.90999984741211,36.58739471435547,28404100
+2018-12-28,43.16999816894531,43.529998779296875,42.459999084472656,42.77000045776367,36.468021392822266,22447300
+2018-12-31,43.189998626708984,43.54999923706055,42.88999938964844,43.33000183105469,36.945499420166016,20581200
+2019-01-02,42.279998779296875,43.20000076293945,42.209999084472656,42.95000076293945,36.62150192260742,23833500
+2019-01-03,42.29999923706055,42.40999984741211,40.959999084472656,41.06999969482422,35.28965377807617,29606700
+2019-01-04,41.849998474121094,43.0,41.529998779296875,42.91999816894531,36.87928009033203,27515000
+2019-01-07,42.86000061035156,43.650001525878906,42.7599983215332,43.209999084472656,37.12845993041992,19488100
+2019-01-08,43.56999969482422,43.939998626708984,43.099998474121094,43.560001373291016,37.42920684814453,22071400
+2019-01-09,43.869998931884766,43.869998931884766,43.16999816894531,43.31999969482422,37.22297286987305,22640000
+2019-01-10,43.11000061035156,43.290000915527344,42.58000183105469,43.2400016784668,37.15424346923828,23277600
+2019-01-11,43.11000061035156,43.540000915527344,42.88999938964844,43.4900016784668,37.369049072265625,17378400
+2019-01-14,43.08000183105469,43.38999938964844,43.0,43.209999084472656,37.12845993041992,16243600
+2019-01-15,43.33000183105469,44.040000915527344,43.150001525878906,44.02000045776367,37.824462890625,17744100
+2019-01-16,44.119998931884766,44.2400016784668,43.7599983215332,43.959999084472656,37.77290344238281,17262500
+2019-01-17,43.869998931884766,44.529998779296875,43.79999923706055,44.209999084472656,37.98771667480469,18826200
+2019-01-18,44.47999954223633,45.349998474121094,44.310001373291016,45.029998779296875,38.69231033325195,24416500
+2019-01-22,44.880001068115234,45.2400016784668,44.380001068115234,44.779998779296875,38.47748565673828,21338400
+2019-01-23,45.13999938964844,45.880001068115234,45.02000045776367,45.459999084472656,39.06178665161133,24770400
+2019-01-24,45.630001068115234,45.75,45.22999954223633,45.61000061035156,39.190673828125,17360600
+2019-01-25,46.119998931884766,46.65999984741211,45.95000076293945,46.130001068115234,39.63747787475586,24196600
+2019-01-28,45.72999954223633,45.77000045776367,45.22999954223633,45.75,39.31097412109375,18296700
+2019-01-29,45.810001373291016,46.04999923706055,45.650001525878906,45.959999084472656,39.491416931152344,14470100
+2019-01-30,45.939998626708984,46.93000030517578,45.91999816894531,46.709999084472656,40.13585662841797,18329300
+2019-01-31,46.720001220703125,47.380001068115234,46.52000045776367,47.290000915527344,40.63423156738281,23693600
+2019-02-01,47.369998931884766,47.560001373291016,47.04999923706055,47.34000015258789,40.677188873291016,16266500
+2019-02-04,47.220001220703125,47.470001220703125,47.119998931884766,47.349998474121094,40.68577194213867,15743100
+2019-02-05,47.41999816894531,47.459999084472656,47.08000183105469,47.2599983215332,40.60845184326172,16946300
+2019-02-06,47.119998931884766,47.59000015258789,46.95000076293945,47.47999954223633,40.7974853515625,18160500
+2019-02-07,47.189998626708984,47.31999969482422,46.4900016784668,46.70000076293945,40.12726593017578,20331200
+2019-02-08,46.400001525878906,47.20000076293945,46.29999923706055,47.189998626708984,40.54830551147461,18407100
+2019-02-11,47.34000015258789,47.709999084472656,47.130001068115234,47.58000183105469,40.88340759277344,19363600
+2019-02-12,47.27000045776367,48.150001525878906,47.15999984741211,47.88999938964844,41.1497688293457,23909200
+2019-02-13,47.86000061035156,47.95000076293945,47.119998931884766,47.5,40.814674377441406,28325600
+2019-02-14,48.849998474121094,49.68000030517578,48.34000015258789,48.400001525878906,41.5880012512207,47598600
+2019-02-15,48.83000183105469,49.59000015258789,48.439998626708984,49.43000030517578,42.47303771972656,30189600
+2019-02-19,49.20000076293945,49.93000030517578,49.20000076293945,49.650001525878906,42.66206741333008,20204500
+2019-02-20,49.70000076293945,49.79999923706055,49.349998474121094,49.630001068115234,42.6448860168457,17550900
+2019-02-21,49.540000915527344,49.720001220703125,49.20000076293945,49.40999984741211,42.455848693847656,17120600
+2019-02-22,49.70000076293945,50.220001220703125,49.58000183105469,50.11000061035156,43.05732727050781,22008100
+2019-02-25,50.34000015258789,51.0,50.34000015258789,50.790000915527344,43.641624450683594,24264300
+2019-02-26,50.5099983215332,51.40999984741211,50.47999954223633,51.18000030517578,43.97672653198242,19382500
+2019-02-27,51.209999084472656,51.650001525878906,50.88999938964844,51.59000015258789,44.32902908325195,19940900
+2019-02-28,51.54999923706055,51.959999084472656,51.349998474121094,51.77000045776367,44.48368835449219,30708500
+2019-03-01,52.0,52.09000015258789,51.27000045776367,51.40999984741211,44.17436218261719,23683700
+2019-03-04,51.650001525878906,51.91999816894531,50.630001068115234,51.15999984741211,43.95955276489258,18725900
+2019-03-05,51.119998931884766,51.5099983215332,50.970001220703125,51.29999923706055,44.079837799072266,14994200
+2019-03-06,51.369998931884766,51.790000915527344,50.91999816894531,51.66999816894531,44.39776611328125,19686900
+2019-03-07,51.54999923706055,51.970001220703125,51.209999084472656,51.290000915527344,44.071250915527344,22209200
+2019-03-08,50.720001220703125,51.130001068115234,50.5099983215332,51.06999969482422,43.88220977783203,18182200
+2019-03-11,51.13999938964844,52.09000015258789,51.099998474121094,51.91999816894531,44.61259078979492,17859300
+2019-03-12,52.0099983215332,52.279998779296875,51.68000030517578,52.150001525878906,44.81021499633789,19485300
+2019-03-13,52.40999984741211,52.86000061035156,52.13999938964844,52.59000015258789,45.188289642333984,20568000
+2019-03-14,52.630001068115234,52.959999084472656,52.5099983215332,52.7400016784668,45.317176818847656,19215900
+2019-03-15,52.939998626708984,53.619998931884766,52.93000030517578,53.20000076293945,45.712425231933594,43670700
+2019-03-18,53.27000045776367,53.939998626708984,53.09000015258789,53.5099983215332,45.978797912597656,19073800
+2019-03-19,53.790000915527344,54.0,53.13999938964844,53.310001373291016,45.806949615478516,20596400
+2019-03-20,53.15999984741211,53.869998931884766,52.86000061035156,53.2599983215332,45.76397705078125,21140800
+2019-03-21,53.08000183105469,54.22999954223633,53.040000915527344,53.939998626708984,46.34827423095703,20082700
+2019-03-22,53.90999984741211,54.13999938964844,52.70000076293945,52.7400016784668,45.317176818847656,23938500
+2019-03-25,52.70000076293945,52.93000030517578,52.25,52.72999954223633,45.3085823059082,18774900
+2019-03-26,53.189998626708984,53.4900016784668,53.0,53.22999954223633,45.73820877075195,17742700
+2019-03-27,53.29999923706055,53.65999984741211,52.7400016784668,53.13999938964844,45.66087341308594,20447500
+2019-03-28,53.189998626708984,53.689998626708984,53.02000045776367,53.36000061035156,45.849910736083984,13095000
+2019-03-29,53.70000076293945,54.0,53.36000061035156,53.9900016784668,46.39124298095703,19582300
+2019-04-01,54.47999954223633,55.02000045776367,54.38999938964844,54.97999954223633,47.241912841796875,19741700
+2019-04-02,55.0,55.40999984741211,54.970001220703125,55.290000915527344,47.50827407836914,17264000
+2019-04-03,55.459999084472656,55.79999923706055,55.06999969482422,55.630001068115234,47.80042266845703,21110400
+2019-04-04,55.369998931884766,55.68000030517578,54.86000061035156,55.13999938964844,47.67936325073242,16412100
+2019-04-05,55.25,55.61000061035156,55.130001068115234,55.209999084472656,47.739898681640625,13817500
+2019-04-08,55.20000076293945,55.560001373291016,54.790000915527344,55.4900016784668,47.98200988769531,13862800
+2019-04-09,55.08000183105469,55.41999816894531,54.86000061035156,55.18000030517578,47.71394348144531,15508400
+2019-04-10,55.11000061035156,55.84000015258789,55.11000061035156,55.81999969482422,48.267356872558594,13460200
+2019-04-11,55.93000030517578,55.95000076293945,55.310001373291016,55.599998474121094,48.07712936401367,13186000
+2019-04-12,55.93000030517578,56.36000061035156,55.790000915527344,56.290000915527344,48.67376708984375,14331700
+2019-04-15,56.400001525878906,56.61000061035156,56.2400016784668,56.560001373291016,48.90723419189453,12198400
+2019-04-16,56.619998931884766,57.529998779296875,56.61000061035156,56.95000076293945,49.244468688964844,19718300
+2019-04-17,57.18000030517578,57.31999969482422,56.290000915527344,56.310001373291016,48.69106674194336,26093600
+2019-04-18,56.630001068115234,56.70000076293945,56.11000061035156,56.400001525878906,48.76888656616211,18332000
+2019-04-22,56.15999984741211,56.599998474121094,56.099998474121094,56.34000015258789,48.71699905395508,11951500
+2019-04-23,56.43000030517578,56.70000076293945,56.20000076293945,56.689998626708984,49.01963806152344,18796600
+2019-04-24,56.63999938964844,57.150001525878906,56.58000183105469,56.880001068115234,49.18394088745117,13212000
+2019-04-25,56.459999084472656,56.779998779296875,56.0099983215332,56.33000183105469,48.70835494995117,15526900
+2019-04-26,56.02000045776367,56.369998931884766,55.68000030517578,55.880001068115234,48.319236755371094,18010900
+2019-04-29,55.66999816894531,56.220001220703125,55.54999923706055,56.130001068115234,48.53541564941406,16259500
+2019-04-30,56.0,56.119998931884766,55.529998779296875,55.95000076293945,48.37976837158203,20846000
+2019-05-01,56.0,56.349998474121094,55.5099983215332,55.58000183105469,48.059844970703125,17648500
+2019-05-02,55.47999954223633,55.88999938964844,54.81999969482422,54.939998626708984,47.50642776489258,24220600
+2019-05-03,54.63999938964844,54.9900016784668,54.18000030517578,54.939998626708984,47.50642776489258,26887100
+2019-05-06,53.86000061035156,54.7599983215332,53.560001373291016,54.59000015258789,47.20378494262695,17025900
+2019-05-07,53.86000061035156,54.2400016784668,52.939998626708984,53.45000076293945,46.21802520751953,25289700
+2019-05-08,53.16999816894531,53.939998626708984,53.130001068115234,53.470001220703125,46.23531723022461,21525100
+2019-05-09,52.81999969482422,53.209999084472656,52.22999954223633,52.91999816894531,45.75973129272461,24322800
+2019-05-10,52.61000061035156,53.54999923706055,51.95000076293945,53.36000061035156,46.14020538330078,21795900
+2019-05-13,51.83000183105469,52.2599983215332,51.060001373291016,51.29999923706055,44.35892868041992,28869900
+2019-05-14,51.45000076293945,52.439998626708984,51.380001068115234,52.02000045776367,44.981510162353516,25478300
+2019-05-15,51.7599983215332,52.709999084472656,51.689998626708984,52.439998626708984,45.34468460083008,30577200
+2019-05-16,54.27000045776367,56.400001525878906,54.119998931884766,55.93000030517578,48.36247634887695,46057800
+2019-05-17,55.779998779296875,56.83000183105469,55.52000045776367,56.349998474121094,48.72565841674805,27299300
+2019-05-20,55.79999923706055,56.38999938964844,55.54999923706055,56.0099983215332,48.43164825439453,21004100
+2019-05-21,56.68000030517578,56.75,56.130001068115234,56.52000045776367,48.87265396118164,18562300
+2019-05-22,56.220001220703125,56.29999923706055,55.66999816894531,55.689998626708984,48.15495300292969,19479200
+2019-05-23,54.90999984741211,55.0099983215332,53.939998626708984,54.189998626708984,46.857906341552734,22734200
+2019-05-24,54.56999969482422,54.66999816894531,54.060001373291016,54.369998931884766,47.013553619384766,13057600
+2019-05-28,54.7400016784668,55.029998779296875,53.81999969482422,53.93000030517578,46.633079528808594,29769200
+2019-05-29,53.54999923706055,53.54999923706055,52.86000061035156,53.18000030517578,45.984554290771484,19762100
+2019-05-30,53.439998626708984,53.779998779296875,53.34000015258789,53.56999969482422,46.321800231933594,12954300
+2019-05-31,52.790000915527344,52.880001068115234,52.0099983215332,52.029998779296875,44.99015808105469,20480400
+2019-06-03,52.04999923706055,52.56999969482422,51.4900016784668,51.779998779296875,44.77398681640625,22380500
+2019-06-04,52.47999954223633,53.63999938964844,52.40999984741211,53.22999954223633,46.027793884277344,21689300
+2019-06-05,53.849998474121094,54.790000915527344,53.75,54.75,47.342132568359375,22521900
+2019-06-06,54.88999938964844,55.29999923706055,54.209999084472656,55.099998474121094,47.644775390625,15927300
+2019-06-07,55.40999984741211,56.29999923706055,55.029998779296875,55.93000030517578,48.36247634887695,17394900
+2019-06-10,56.13999938964844,56.650001525878906,55.959999084472656,56.41999816894531,48.78617858886719,16871000
+2019-06-11,56.7400016784668,57.560001373291016,56.72999954223633,57.11000061035156,49.38282012939453,26723700
+2019-06-12,56.04999923706055,56.59000015258789,55.650001525878906,55.86000061035156,48.30195236206055,23183000
+2019-06-13,55.91999816894531,56.27000045776367,55.779998779296875,56.16999816894531,48.570003509521484,15785300
+2019-06-14,55.9900016784668,56.02000045776367,54.65999984741211,54.75,47.342132568359375,22530500
+2019-06-17,54.9900016784668,55.470001220703125,54.86000061035156,55.400001525878906,47.90419387817383,20392600
+2019-06-18,56.06999969482422,56.650001525878906,55.75,56.04999923706055,48.46623611450195,21173200
+2019-06-19,56.040000915527344,56.369998931884766,55.77000045776367,56.130001068115234,48.53541564941406,21096300
+2019-06-20,57.0,57.540000915527344,56.68000030517578,57.40999984741211,49.64222717285156,20969800
+2019-06-21,57.40999984741211,58.150001525878906,56.97999954223633,57.029998779296875,49.31364440917969,57588800
+2019-06-24,57.25,57.290000915527344,56.689998626708984,57.18000030517578,49.4433479309082,17794100
+2019-06-25,57.060001373291016,57.20000076293945,56.0099983215332,56.08000183105469,48.492183685302734,25520600
+2019-06-26,56.540000915527344,57.04999923706055,56.36000061035156,56.599998474121094,48.94181823730469,19286100
+2019-06-27,56.939998626708984,57.25,55.470001220703125,55.72999954223633,48.18953323364258,23959900
+2019-06-28,55.90999984741211,55.97999954223633,54.029998779296875,54.72999954223633,47.32484436035156,103123400
+2019-07-01,55.2599983215332,55.349998474121094,54.22999954223633,54.7400016784668,47.33349609375,28410000
+2019-07-02,54.83000183105469,55.91999816894531,54.779998779296875,55.810001373291016,48.25871658325195,20307100
+2019-07-03,55.77000045776367,56.540000915527344,55.540000915527344,56.47999954223633,49.146270751953125,13866800
+2019-07-05,56.0,56.72999954223633,55.709999084472656,56.599998474121094,49.25069046020508,14273900
+2019-07-08,56.25,56.47999954223633,55.959999084472656,56.189998626708984,48.8939208984375,15835100
+2019-07-09,56.369998931884766,56.689998626708984,56.040000915527344,56.34000015258789,49.02444839477539,19564000
+2019-07-10,56.689998626708984,57.650001525878906,56.599998474121094,57.130001068115234,49.71186447143555,19362600
+2019-07-11,57.369998931884766,57.619998931884766,56.91999816894531,57.29999923706055,49.85979080200195,15994600
+2019-07-12,57.58000183105469,57.9900016784668,57.56999969482422,57.95000076293945,50.42538833618164,13660400
+2019-07-15,58.0,58.22999954223633,57.869998931884766,58.04999923706055,50.512413024902344,8809700
+2019-07-16,58.130001068115234,58.2599983215332,57.459999084472656,57.619998931884766,50.13824462890625,11501100
+2019-07-17,57.56999969482422,57.790000915527344,57.189998626708984,57.209999084472656,49.7814826965332,9266900
+2019-07-18,57.04999923706055,57.790000915527344,56.900001525878906,57.7400016784668,50.24266815185547,10287400
+2019-07-19,57.810001373291016,58.06999969482422,57.31999969482422,57.36000061035156,49.91200637817383,13882400
+2019-07-22,57.459999084472656,58.0099983215332,57.369998931884766,57.72999954223633,50.23396301269531,10485600
+2019-07-23,58.060001373291016,58.099998474121094,57.47999954223633,57.709999084472656,50.2165641784668,12692200
+2019-07-24,57.58000183105469,57.68000030517578,57.11000061035156,57.22999954223633,49.79888153076172,18177000
+2019-07-25,57.36000061035156,57.5,56.369998931884766,56.619998931884766,49.268089294433594,15127200
+2019-07-26,56.68000030517578,56.84000015258789,56.369998931884766,56.529998779296875,49.189781188964844,15243000
+2019-07-29,56.689998626708984,57.150001525878906,56.540000915527344,56.93000030517578,49.53783416748047,12051100
+2019-07-30,56.849998474121094,56.900001525878906,56.349998474121094,56.470001220703125,49.1375732421875,9623400
+2019-07-31,56.33000183105469,56.83000183105469,54.900001525878906,55.400001525878906,48.206504821777344,17441200
+2019-08-01,55.84000015258789,56.88999938964844,55.15999984741211,55.38999938964844,48.19780349731445,19020600
+2019-08-02,54.220001220703125,54.31999969482422,52.58000183105469,53.25,46.33566665649414,29021900
+2019-08-05,52.38999938964844,52.540000915527344,50.939998626708984,51.369998931884766,44.69978713989258,29931800
+2019-08-06,51.95000076293945,52.72999954223633,51.599998474121094,52.599998474121094,45.77007293701172,20708400
+2019-08-07,51.83000183105469,52.4900016784668,51.209999084472656,52.34000015258789,45.5438346862793,24128600
+2019-08-08,52.790000915527344,53.36000061035156,52.59000015258789,53.15999984741211,46.25736999511719,26093500
+2019-08-09,52.779998779296875,52.869998931884766,52.040000915527344,52.43000030517578,45.62214660644531,17425000
+2019-08-12,52.27000045776367,52.36000061035156,51.34000015258789,51.540000915527344,44.84770965576172,16388300
+2019-08-13,51.470001220703125,53.06999969482422,51.20000076293945,52.720001220703125,45.874488830566406,21499500
+2019-08-14,52.119998931884766,52.119998931884766,50.130001068115234,50.61000061035156,44.03847122192383,28688100
+2019-08-15,47.36000061035156,47.939998626708984,46.0,46.25,40.24460983276367,61129100
+2019-08-16,46.41999816894531,47.36000061035156,46.400001525878906,46.959999084472656,40.86240768432617,24471800
+2019-08-19,47.900001525878906,48.599998474121094,47.4900016784668,48.5,42.20244216918945,26384800
+2019-08-20,48.540000915527344,48.59000015258789,47.91999816894531,47.93000030517578,41.70646667480469,18201600
+2019-08-21,48.5,48.93000030517578,48.36000061035156,48.77000045776367,42.4373893737793,18365400
+2019-08-22,49.2400016784668,49.33000183105469,47.939998626708984,48.18000030517578,41.92399215698242,21515100
+2019-08-23,47.900001525878906,48.52000045776367,46.43000030517578,46.61000061035156,40.5578498840332,25871100
+2019-08-26,47.04999923706055,47.27000045776367,46.66999816894531,47.099998474121094,40.984230041503906,14820100
+2019-08-27,47.540000915527344,47.650001525878906,46.689998626708984,46.790000915527344,40.714481353759766,20859000
+2019-08-28,46.529998779296875,46.959999084472656,46.2400016784668,46.869998931884766,40.78409957885742,11187600
+2019-08-29,47.59000015258789,47.90999984741211,47.11000061035156,47.27000045776367,41.13216018676758,14733400
+2019-08-30,47.52000045776367,47.56999969482422,46.54999923706055,46.810001373291016,40.73188781738281,19248400
+2019-09-03,46.630001068115234,46.970001220703125,46.20000076293945,46.5,40.46213150024414,17009400
+2019-09-04,47.02000045776367,47.40999984741211,46.88999938964844,47.31999969482422,41.17566680908203,13691300
+2019-09-05,48.02000045776367,48.709999084472656,47.779998779296875,48.41999816894531,42.132835388183594,18434200
+2019-09-06,48.650001525878906,48.9900016784668,48.27000045776367,48.84000015258789,42.498294830322266,17939100
+2019-09-09,48.970001220703125,49.0099983215332,48.459999084472656,48.58000183105469,42.272056579589844,21175100
+2019-09-10,48.56999969482422,49.349998474121094,47.95000076293945,49.209999084472656,42.82024383544922,16119200
+2019-09-11,49.95000076293945,50.06999969482422,49.33000183105469,50.029998779296875,43.53377914428711,18656000
+2019-09-12,50.279998779296875,50.29999923706055,49.40999984741211,49.93000030517578,43.4467658996582,16546700
+2019-09-13,50.0099983215332,50.220001220703125,49.7599983215332,50.029998779296875,43.53377914428711,15867800
+2019-09-16,49.79999923706055,50.18000030517578,49.790000915527344,49.959999084472656,43.472869873046875,13025600
+2019-09-17,49.97999954223633,50.02000045776367,49.18000030517578,49.40999984741211,42.99428176879883,16070600
+2019-09-18,49.470001220703125,49.7400016784668,48.779998779296875,49.34000015258789,42.933380126953125,12563800
+2019-09-19,49.349998474121094,49.91999816894531,49.040000915527344,49.189998626708984,42.802852630615234,15349400
+2019-09-20,49.290000915527344,49.869998931884766,48.869998931884766,49.599998474121094,43.15961456298828,48301300
+2019-09-23,49.65999984741211,49.75,49.279998779296875,49.41999816894531,43.00299072265625,16450000
+2019-09-24,49.75,50.20000076293945,48.93000030517578,49.119998931884766,42.74193572998047,26717200
+2019-09-25,49.04999923706055,49.77000045776367,48.58000183105469,49.61000061035156,43.16831970214844,14013500
+2019-09-26,49.43000030517578,49.4900016784668,48.2599983215332,48.83000183105469,42.489601135253906,20172900
+2019-09-27,49.0,49.470001220703125,48.599998474121094,48.84000015258789,42.498294830322266,16065300
+2019-09-30,48.95000076293945,49.65999984741211,48.95000076293945,49.40999984741211,42.99428176879883,14903600
+2019-10-01,49.650001525878906,49.869998931884766,47.36000061035156,47.7400016784668,41.541133880615234,24185600
+2019-10-02,47.349998474121094,47.380001068115234,46.0099983215332,46.560001373291016,40.51435470581055,30722400
+2019-10-03,46.31999969482422,47.08000183105469,45.70000076293945,47.060001373291016,41.25958251953125,15915500
+2019-10-04,47.25,47.630001068115234,46.95000076293945,47.52000045776367,41.662879943847656,16718800
+2019-10-07,47.470001220703125,48.130001068115234,47.31999969482422,47.77000045776367,41.88206481933594,14625200
+2019-10-08,47.5,47.540000915527344,46.349998474121094,46.38999938964844,40.67216491699219,23022400
+2019-10-09,46.91999816894531,47.16999816894531,46.65999984741211,46.84000015258789,41.06669235229492,16768600
+2019-10-10,46.04999923706055,46.22999954223633,45.54999923706055,46.150001525878906,40.46174621582031,24698500
+2019-10-11,46.66999816894531,47.29999923706055,46.459999084472656,46.560001373291016,40.82121276855469,25153600
+2019-10-14,46.54999923706055,46.54999923706055,46.0,46.04999923706055,40.37406921386719,15076900
+2019-10-15,46.25,46.58000183105469,46.040000915527344,46.36000061035156,40.645851135253906,18794400
+2019-10-16,46.36000061035156,46.880001068115234,46.31999969482422,46.790000915527344,41.02285385131836,16454200
+2019-10-17,47.150001525878906,47.29999923706055,46.599998474121094,47.029998779296875,41.2332763671875,14352400
+2019-10-18,47.099998474121094,47.27000045776367,46.65999984741211,46.709999084472656,40.95271301269531,17226200
+2019-10-21,47.13999938964844,47.47999954223633,46.970001220703125,47.38999938964844,41.54890441894531,13277700
+2019-10-22,47.5,47.88999938964844,47.400001525878906,47.54999923706055,41.68918991088867,15067100
+2019-10-23,47.470001220703125,47.70000076293945,46.84000015258789,47.04999923706055,41.25080871582031,15647100
+2019-10-24,47.22999954223633,47.22999954223633,46.099998474121094,46.40999984741211,40.689693450927734,18338800
+2019-10-25,46.540000915527344,46.9900016784668,46.459999084472656,46.900001525878906,41.11930465698242,15701200
+2019-10-28,47.150001525878906,47.599998474121094,47.060001373291016,47.16999816894531,41.35602569580078,13859700
+2019-10-29,47.0,47.43000030517578,46.90999984741211,47.2400016784668,41.417388916015625,13713900
+2019-10-30,47.29999923706055,47.58000183105469,47.15999984741211,47.560001373291016,41.69794845581055,12062000
+2019-10-31,47.599998474121094,47.650001525878906,47.099998474121094,47.5099983215332,41.65411376953125,12488300
+2019-11-01,46.849998474121094,47.4900016784668,46.63999938964844,47.029998779296875,41.2332763671875,24404100
+2019-11-04,47.5,47.880001068115234,47.31999969482422,47.47999954223633,41.6278076171875,15018900
+2019-11-05,47.59000015258789,47.91999816894531,47.2599983215332,47.7599983215332,41.873294830322266,18988900
+2019-11-06,47.810001373291016,48.5,47.790000915527344,48.27000045776367,42.32044219970703,15904500
+2019-11-07,48.61000061035156,48.97999954223633,48.20000076293945,48.41999816894531,42.45195388793945,16717800
+2019-11-08,48.41999816894531,48.849998474121094,48.04999923706055,48.83000183105469,42.81142044067383,14407000
+2019-11-11,48.0099983215332,48.470001220703125,47.560001373291016,48.099998474121094,42.17138671875,19590400
+2019-11-12,48.290000915527344,48.7400016784668,48.119998931884766,48.369998931884766,42.408119201660156,15632900
+2019-11-13,48.2400016784668,48.849998474121094,48.150001525878906,48.459999084472656,42.48701858520508,25187000
+2019-11-14,45.560001373291016,46.0,44.599998474121094,44.90999984741211,39.37458038330078,65568900
+2019-11-15,45.06999969482422,45.650001525878906,44.810001373291016,45.09000015258789,39.53239440917969,32385000
+2019-11-18,44.97999954223633,45.189998626708984,44.439998626708984,45.150001525878906,39.58499526977539,22742800
+2019-11-19,45.38999938964844,45.599998474121094,45.08000183105469,45.470001220703125,39.86555862426758,19612600
+2019-11-20,45.689998626708984,45.7400016784668,44.93000030517578,45.08000183105469,39.523624420166016,18660800
+2019-11-21,45.130001068115234,45.150001525878906,44.689998626708984,44.84000015258789,39.313209533691406,19868800
+2019-11-22,45.150001525878906,45.16999816894531,44.689998626708984,44.849998474121094,39.321983337402344,18725700
+2019-11-25,45.0,45.54999923706055,44.93000030517578,45.45000076293945,39.848018646240234,19653300
+2019-11-26,45.529998779296875,45.77000045776367,45.25,45.310001373291016,39.725276947021484,29422000
+2019-11-27,45.36000061035156,45.41999816894531,44.93000030517578,45.2400016784668,39.66389846801758,14889900
+2019-11-29,45.2400016784668,45.540000915527344,45.150001525878906,45.310001373291016,39.725276947021484,9808900
+2019-12-02,45.25,45.33000183105469,44.66999816894531,44.70000076293945,39.190467834472656,17630100
+2019-12-03,44.400001525878906,44.4900016784668,43.7400016784668,44.279998779296875,38.82223129272461,19625500
+2019-12-04,44.52000045776367,44.54999923706055,43.86000061035156,43.88999938964844,38.48030090332031,17202200
+2019-12-05,44.04999923706055,44.099998474121094,43.400001525878906,43.52000045776367,38.15589904785156,22632800
+2019-12-06,43.88999938964844,44.060001373291016,43.650001525878906,43.84000015258789,38.436458587646484,16541000
+2019-12-09,43.88999938964844,44.369998931884766,43.75,43.900001525878906,38.48906707763672,17508500
+2019-12-10,43.849998474121094,44.18000030517578,43.79999923706055,44.099998474121094,38.6644172668457,21862400
+2019-12-11,44.36000061035156,44.45000076293945,44.150001525878906,44.279998779296875,38.82223129272461,16440500
+2019-12-12,44.54999923706055,45.77000045776367,44.40999984741211,45.66999816894531,40.04090118408203,27061600
+2019-12-13,45.90999984741211,46.04999923706055,45.20000076293945,45.29999923706055,39.71650695800781,21796900
+2019-12-16,45.79999923706055,46.59000015258789,45.79999923706055,45.97999954223633,40.31269454956055,21871300
+2019-12-17,46.220001220703125,46.52000045776367,45.93000030517578,46.439998626708984,40.71599197387695,22510000
+2019-12-18,46.52000045776367,46.7599983215332,46.25,46.63999938964844,40.89134216308594,21921200
+2019-12-19,47.150001525878906,47.9900016784668,47.11000061035156,47.880001068115234,41.978515625,30764700
+2019-12-20,48.25,48.369998931884766,47.41999816894531,47.45000076293945,41.601505279541016,52575300
+2019-12-23,47.54999923706055,48.29999923706055,47.41999816894531,48.099998474121094,42.17138671875,20253500
+2019-12-24,48.15999984741211,48.25,47.650001525878906,47.779998779296875,41.89083480834961,7044700
+2019-12-26,47.779998779296875,48.0,47.650001525878906,47.849998474121094,41.952205657958984,11091700
+2019-12-27,47.9900016784668,48.02000045776367,47.68000030517578,47.77000045776367,41.88206481933594,11056800
+2019-12-30,47.75,47.880001068115234,47.290000915527344,47.59000015258789,41.72425842285156,12128600
+2019-12-31,47.540000915527344,47.97999954223633,47.40999984741211,47.959999084472656,42.048648834228516,14892600
+2020-01-02,48.060001373291016,48.41999816894531,47.880001068115234,48.41999816894531,42.764034271240234,16708100
+2020-01-03,47.90999984741211,48.13999938964844,47.47999954223633,47.630001068115234,42.06631088256836,15577400
+2020-01-06,47.13999938964844,47.81999969482422,47.0099983215332,47.79999923706055,42.21645736694336,22183600
+2020-01-07,47.720001220703125,47.720001220703125,47.099998474121094,47.4900016784668,41.942665100097656,16501900
+2020-01-08,46.970001220703125,47.790000915527344,46.810001373291016,47.52000045776367,41.96916198730469,25175900
+2020-01-09,47.790000915527344,47.880001068115234,47.06999969482422,47.31999969482422,41.79252243041992,18203600
+2020-01-10,47.47999954223633,47.560001373291016,47.060001373291016,47.130001068115234,41.62471008300781,13502600
+2020-01-13,47.310001373291016,47.97999954223633,47.29999923706055,47.970001220703125,42.36660385131836,18237400
+2020-01-14,47.959999084472656,47.9900016784668,47.619998931884766,47.790000915527344,42.20762252807617,17948700
+2020-01-15,47.91999816894531,48.400001525878906,47.7599983215332,48.0099983215332,42.401920318603516,16289400
+2020-01-16,48.380001068115234,49.08000183105469,48.22999954223633,49.04999923706055,43.32044219970703,20094900
+2020-01-17,49.310001373291016,49.540000915527344,48.869998931884766,49.02000045776367,43.293949127197266,27176200
+2020-01-21,48.959999084472656,49.20000076293945,48.66999816894531,48.79999923706055,43.09964370727539,21771800
+2020-01-22,49.279998779296875,49.529998779296875,49.040000915527344,49.06999969482422,43.338111877441406,15186000
+2020-01-23,49.0,49.18000030517578,48.40999984741211,49.0,43.27629089355469,16767700
+2020-01-24,49.220001220703125,49.47999954223633,48.540000915527344,48.849998474121094,43.14380645751953,14066700
+2020-01-27,47.88999938964844,48.06999969482422,47.27000045776367,47.470001220703125,41.92500686645508,20666000
+2020-01-28,47.52000045776367,47.970001220703125,47.5,47.77000045776367,42.18995666503906,14035100
+2020-01-29,47.970001220703125,47.97999954223633,46.93000030517578,47.04999923706055,41.55406188964844,14273600
+2020-01-30,46.540000915527344,47.27000045776367,46.2599983215332,47.2400016784668,41.72187042236328,14822600
+2020-01-31,46.9900016784668,47.0,45.84000015258789,45.970001220703125,40.60021209716797,20069900
+2020-02-03,46.400001525878906,46.83000183105469,46.209999084472656,46.529998779296875,41.09480285644531,15374900
+2020-02-04,47.220001220703125,47.709999084472656,47.11000061035156,47.619998931884766,42.05747985839844,13947300
+2020-02-05,48.33000183105469,48.599998474121094,48.150001525878906,48.45000076293945,42.79051971435547,17042300
+2020-02-06,48.689998626708984,48.81999969482422,48.220001220703125,48.689998626708984,43.00249099731445,9814800
+2020-02-07,48.599998474121094,48.77000045776367,47.869998931884766,47.970001220703125,42.36660385131836,16807500
+2020-02-10,47.9900016784668,48.88999938964844,47.880001068115234,48.869998931884766,43.16147232055664,19012700
+2020-02-11,49.38999938964844,49.709999084472656,48.86000061035156,49.130001068115234,43.39109802246094,23168300
+2020-02-12,49.43000030517578,50.279998779296875,49.400001525878906,49.93000030517578,44.09764862060547,31686200
+2020-02-13,47.150001525878906,47.66999816894531,46.58000183105469,47.31999969482422,41.79252243041992,47044700
+2020-02-14,47.15999984741211,47.220001220703125,46.47999954223633,46.970001220703125,41.4834098815918,26747200
+2020-02-18,46.81999969482422,46.849998474121094,46.290000915527344,46.59000015258789,41.14780044555664,18546300
+2020-02-19,46.689998626708984,46.810001373291016,45.900001525878906,46.290000915527344,40.88283920288086,27626400
+2020-02-20,46.09000015258789,46.959999084472656,45.900001525878906,46.849998474121094,41.37742614746094,20416700
+2020-02-21,46.72999954223633,46.849998474121094,46.04999923706055,46.29999923706055,40.89167404174805,20028700
+2020-02-24,45.0,45.68000030517578,44.0,44.0,38.86033630371094,35295900
+2020-02-25,44.04999923706055,44.209999084472656,42.06999969482422,42.7400016784668,37.74751663208008,48024700
+2020-02-26,42.970001220703125,43.380001068115234,41.939998626708984,42.15999984741211,37.23526382446289,38513200
+2020-02-27,41.279998779296875,42.099998474121094,40.0099983215332,40.040000915527344,35.362911224365234,51442900
+2020-02-28,38.70000076293945,40.54999923706055,38.349998474121094,39.93000030517578,35.265750885009766,80188000
+2020-03-02,40.150001525878906,41.189998626708984,38.91999816894531,41.16999816894531,36.360904693603516,48864300
+2020-03-03,41.2599983215332,41.900001525878906,39.709999084472656,40.040000915527344,35.362911224365234,49294700
+2020-03-04,40.720001220703125,41.45000076293945,39.79999923706055,41.38999938964844,36.55520248413086,30022100
+2020-03-05,40.16999816894531,40.5099983215332,39.290000915527344,39.56999969482422,34.94780349731445,30255900
+2020-03-06,38.0,39.95000076293945,37.79999923706055,39.68000030517578,35.044960021972656,48605600
+2020-03-09,36.900001525878906,39.560001373291016,36.290000915527344,37.959999084472656,33.52586364746094,61535300
+2020-03-10,39.25,40.150001525878906,37.869998931884766,40.08000183105469,35.398231506347656,50536500
+2020-03-11,39.02000045776367,39.15999984741211,36.369998931884766,37.04999923706055,32.72216796875,63594300
+2020-03-12,34.5,35.81999969482422,33.0,33.20000076293945,29.321889877319336,51855300
+2020-03-13,35.18000030517578,37.68000030517578,33.33000183105469,37.63999938964844,33.243247985839844,53859600
+2020-03-16,33.22999954223633,36.9900016784668,32.400001525878906,33.709999084472656,29.772315979003906,44211300
+2020-03-17,34.70000076293945,36.25,33.599998474121094,35.5,31.353225708007812,41572400
+2020-03-18,33.7599983215332,37.709999084472656,33.310001373291016,37.119998931884766,32.78399658203125,56904300
+2020-03-19,37.04999923706055,39.31999969482422,36.150001525878906,37.709999084472656,33.30507278442383,58319700
+2020-03-20,38.27000045776367,38.470001220703125,35.400001525878906,35.599998474121094,31.441553115844727,48582500
+2020-03-23,35.5099983215332,35.81999969482422,33.7400016784668,34.599998474121094,30.558353424072266,39823400
+2020-03-24,36.40999984741211,38.68000030517578,35.540000915527344,38.599998474121094,34.09110641479492,48235600
+2020-03-25,38.650001525878906,39.95000076293945,37.5,37.66999816894531,33.269744873046875,42873900
+2020-03-26,37.970001220703125,40.91999816894531,37.369998931884766,40.58000183105469,35.83982849121094,38473300
+2020-03-27,39.209999084472656,40.150001525878906,38.40999984741211,38.81999969482422,34.2854118347168,31278600
+2020-03-30,39.45000076293945,40.4900016784668,38.959999084472656,40.31999969482422,35.610198974609375,27120300
+2020-03-31,40.130001068115234,40.41999816894531,39.11000061035156,39.310001373291016,34.718177795410156,26014200
+2020-04-01,38.16999816894531,38.86000061035156,37.869998931884766,38.33000183105469,33.852657318115234,26790700
+2020-04-02,37.84000015258789,39.95000076293945,37.470001220703125,39.79999923706055,35.484214782714844,28180500
+2020-04-03,39.81999969482422,40.290000915527344,38.540000915527344,39.060001373291016,34.82445526123047,21235200
+2020-04-06,40.459999084472656,41.68000030517578,39.779998779296875,41.43000030517578,36.93745803833008,31641400
+2020-04-07,42.65999984741211,42.7400016784668,40.59000015258789,40.63999938964844,36.23311996459961,30366100
+2020-04-08,41.16999816894531,42.20000076293945,40.869998931884766,41.7400016784668,37.213844299316406,22683500
+2020-04-09,42.09000015258789,42.20000076293945,40.849998474121094,41.20000076293945,36.732398986816406,27643900
+2020-04-13,41.040000915527344,41.459999084472656,40.529998779296875,41.220001220703125,36.75022506713867,19592000
+2020-04-14,41.90999984741211,42.81999969482422,41.529998779296875,42.779998779296875,38.14106750488281,22882400
+2020-04-15,42.20000076293945,42.369998931884766,41.22999954223633,41.52000045776367,37.017696380615234,18428800
+2020-04-16,41.7599983215332,41.790000915527344,40.68000030517578,41.5,36.999874114990234,26178000
+2020-04-17,42.25,42.63999938964844,41.7400016784668,42.47999954223633,37.873600006103516,30701500
+2020-04-20,41.91999816894531,43.290000915527344,41.790000915527344,42.540000915527344,37.92709732055664,23438800
+2020-04-21,41.83000183105469,41.9900016784668,40.40999984741211,40.54999923706055,36.15288162231445,31661000
+2020-04-22,41.27000045776367,42.09000015258789,41.11000061035156,41.7599983215332,37.2316780090332,18330700
+2020-04-23,41.88999938964844,42.54999923706055,41.529998779296875,41.619998931884766,37.10686492919922,16100200
+2020-04-24,41.84000015258789,42.65999984741211,41.650001525878906,42.52000045776367,37.909263610839844,14639200
+2020-04-27,42.70000076293945,43.220001220703125,42.58000183105469,43.060001373291016,38.39071273803711,17937900
+2020-04-28,43.5,43.630001068115234,42.40999984741211,42.4900016784668,37.88252258300781,16427700
+2020-04-29,43.349998474121094,43.47999954223633,42.93000030517578,43.34000015258789,38.640350341796875,17430100
+2020-04-30,43.16999816894531,43.16999816894531,42.16999816894531,42.380001068115234,37.78444290161133,26679900
+2020-05-01,41.720001220703125,41.810001373291016,40.77000045776367,40.91999816894531,36.48275375366211,22095300
+2020-05-04,40.95000076293945,41.40999984741211,40.4900016784668,41.349998474121094,36.866127014160156,15997700
+2020-05-05,41.61000061035156,41.93000030517578,41.38999938964844,41.459999084472656,36.96420669555664,15060200
+2020-05-06,41.560001373291016,41.689998626708984,40.970001220703125,41.150001525878906,36.68781661987305,16040300
+2020-05-07,41.59000015258789,41.77000045776367,41.220001220703125,41.369998931884766,36.88396072387695,20173600
+2020-05-08,42.02000045776367,43.02000045776367,41.70000076293945,42.9900016784668,38.328304290771484,21959100
+2020-05-11,42.779998779296875,43.650001525878906,42.61000061035156,43.31999969482422,38.62250900268555,26182700
+2020-05-12,43.939998626708984,44.29999923706055,43.189998626708984,43.220001220703125,38.53335952758789,25817100
+2020-05-13,43.40999984741211,43.56999969482422,41.310001373291016,41.95000076293945,37.40107727050781,36986700
+2020-05-14,43.43000030517578,44.58000183105469,43.2599983215332,43.849998474121094,39.09504699707031,50417700
+2020-05-15,42.93000030517578,44.380001068115234,42.849998474121094,44.27000045776367,39.46950149536133,30573000
+2020-05-18,45.209999084472656,45.29999923706055,44.33000183105469,45.060001373291016,40.17383575439453,26966500
+2020-05-19,44.83000183105469,44.97999954223633,44.40999984741211,44.61000061035156,39.772640228271484,24345400
+2020-05-20,45.04999923706055,45.81999969482422,45.029998779296875,45.439998626708984,40.51262283325195,20184500
+2020-05-21,45.45000076293945,45.65999984741211,44.560001373291016,44.63999938964844,39.79937744140625,18674900
+2020-05-22,44.66999816894531,44.95000076293945,44.119998931884766,44.900001525878906,40.03118133544922,12592800
+2020-05-26,45.779998779296875,45.79999923706055,44.68000030517578,44.84000015258789,39.977699279785156,21776900
+2020-05-27,45.040000915527344,45.97999954223633,44.79999923706055,45.959999084472656,40.97624206542969,22157200
+2020-05-28,45.900001525878906,46.459999084472656,45.369998931884766,45.599998474121094,40.6552734375,20013000
+2020-05-29,46.040000915527344,47.81999969482422,45.40999984741211,47.81999969482422,42.634552001953125,43553600
+2020-06-01,47.150001525878906,47.290000915527344,46.22999954223633,46.29999923706055,41.27937316894531,18712400
+2020-06-02,46.400001525878906,46.900001525878906,45.880001068115234,46.88999938964844,41.805397033691406,17285900
+2020-06-03,46.97999954223633,47.20000076293945,46.540000915527344,46.939998626708984,41.849971771240234,17492000
+2020-06-04,46.77000045776367,47.25,46.529998779296875,46.86000061035156,41.77865219116211,14100700
+2020-06-05,47.27000045776367,48.290000915527344,47.20000076293945,47.83000183105469,42.643463134765625,22591100
+2020-06-08,47.459999084472656,48.15999984741211,47.119998931884766,48.130001068115234,42.91093826293945,17820900
+2020-06-09,48.02000045776367,48.2400016784668,47.4900016784668,48.04999923706055,42.8396110534668,18597300
+2020-06-10,47.65999984741211,47.83000183105469,47.119998931884766,47.41999816894531,42.277923583984375,18462400
+2020-06-11,46.9900016784668,47.0,43.63999938964844,43.66999816894531,38.9345588684082,35582000
+2020-06-12,44.959999084472656,45.86000061035156,44.11000061035156,45.06999969482422,40.1827507019043,26125600
+2020-06-15,44.119998931884766,45.7599983215332,43.93000030517578,45.349998474121094,40.43238830566406,21300100
+2020-06-16,47.40999984741211,47.4900016784668,45.90999984741211,46.47999954223633,41.43985366821289,28074600
+2020-06-17,46.75,46.81999969482422,45.900001525878906,46.16999816894531,41.1634635925293,20399100
+2020-06-18,45.790000915527344,46.04999923706055,45.349998474121094,45.83000183105469,40.86033630371094,22423500
+2020-06-19,46.2599983215332,46.5099983215332,45.04999923706055,45.31999969482422,40.4056396484375,36103200
+2020-06-22,45.11000061035156,45.459999084472656,44.810001373291016,45.15999984741211,40.26298904418945,18398600
+2020-06-23,45.91999816894531,46.150001525878906,45.31999969482422,45.470001220703125,40.53937911987305,23222400
+2020-06-24,45.290000915527344,45.470001220703125,44.38999938964844,44.75,39.8974494934082,22840100
+2020-06-25,44.77000045776367,45.31999969482422,44.20000076293945,45.220001220703125,40.31647872924805,19114900
+2020-06-26,45.119998931884766,46.5099983215332,44.630001068115234,46.310001373291016,41.288291931152344,106928300
+2020-06-29,46.34000015258789,46.45000076293945,45.66999816894531,46.150001525878906,41.14564514160156,23875400
+2020-06-30,46.150001525878906,47.0099983215332,46.099998474121094,46.63999938964844,41.58250045776367,21888800
+2020-07-01,46.540000915527344,46.720001220703125,46.0,46.060001373291016,41.065399169921875,17129500
+2020-07-02,46.06999969482422,46.220001220703125,45.47999954223633,45.630001068115234,41.00250244140625,19632000
+2020-07-06,46.06999969482422,46.4900016784668,45.869998931884766,46.41999816894531,41.712371826171875,16152900
+2020-07-07,46.119998931884766,46.290000915527344,45.560001373291016,45.630001068115234,41.00250244140625,17102800
+2020-07-08,45.59000015258789,46.06999969482422,45.31999969482422,45.810001373291016,41.16423797607422,15020800
+2020-07-09,46.599998474121094,47.20000076293945,46.220001220703125,46.70000076293945,41.963985443115234,26027700
+2020-07-10,46.72999954223633,46.91999816894531,46.2400016784668,46.65999984741211,41.928043365478516,13775700
+2020-07-13,46.869998931884766,46.9900016784668,45.779998779296875,45.93000030517578,41.272071838378906,17965500
+2020-07-14,45.4900016784668,46.5,45.40999984741211,46.2599983215332,41.568607330322266,19303500
+2020-07-15,46.5,46.83000183105469,45.9900016784668,46.400001525878906,41.69440841674805,15705000
+2020-07-16,45.70000076293945,45.83000183105469,45.20000076293945,45.779998779296875,41.13727951049805,17709400
+2020-07-17,46.040000915527344,46.93000030517578,45.880001068115234,46.75,42.008914947509766,20389700
+2020-07-20,46.66999816894531,47.099998474121094,46.2599983215332,46.970001220703125,42.206607818603516,15966500
+2020-07-21,47.279998779296875,47.33000183105469,46.849998474121094,47.02000045776367,42.25153732299805,16044700
+2020-07-22,47.02000045776367,47.11000061035156,46.529998779296875,46.900001525878906,42.14370346069336,27218300
+2020-07-23,46.97999954223633,47.70000076293945,46.68000030517578,47.40999984741211,42.60198211669922,23750200
+2020-07-24,47.4900016784668,47.63999938964844,46.11000061035156,46.400001525878906,41.69440841674805,16983600
+2020-07-27,46.65999984741211,47.2599983215332,46.150001525878906,47.189998626708984,42.404296875,15576000
+2020-07-28,46.97999954223633,47.08000183105469,46.209999084472656,46.279998779296875,41.586578369140625,13975300
+2020-07-29,46.400001525878906,46.880001068115234,46.369998931884766,46.709999084472656,41.972965240478516,11618200
+2020-07-30,46.130001068115234,46.459999084472656,45.380001068115234,46.439998626708984,41.73035430908203,15385100
+2020-07-31,46.38999938964844,47.11000061035156,45.86000061035156,47.099998474121094,42.32341384887695,17701100
+2020-08-03,47.13999938964844,47.36000061035156,46.68000030517578,47.15999984741211,42.37733459472656,14141100
+2020-08-04,47.0099983215332,47.66999816894531,46.90999984741211,47.66999816894531,42.835609436035156,12839500
+2020-08-05,47.66999816894531,47.72999954223633,47.04999923706055,47.33000183105469,42.53009796142578,13075600
+2020-08-06,47.22999954223633,47.83000183105469,47.099998474121094,47.77000045776367,42.92546463012695,14190900
+2020-08-07,47.33000183105469,47.599998474121094,47.029998779296875,47.43000030517578,42.61994934082031,17054300
+2020-08-10,47.15999984741211,48.0,47.15999984741211,47.72999954223633,42.889530181884766,14999200
+2020-08-11,47.900001525878906,48.45000076293945,47.09000015258789,47.189998626708984,42.404296875,18859600
+2020-08-12,47.279998779296875,48.130001068115234,47.27000045776367,48.099998474121094,43.222007751464844,26823700
+2020-08-13,43.790000915527344,43.84000015258789,42.380001068115234,42.720001220703125,38.387603759765625,91849500
+2020-08-14,42.4900016784668,42.880001068115234,42.27000045776367,42.5,38.18992233276367,32539500
+2020-08-17,42.54999923706055,42.7599983215332,41.86000061035156,42.09000015258789,37.821495056152344,30511700
+2020-08-18,42.130001068115234,42.290000915527344,41.810001373291016,41.97999954223633,37.72265625,23344600
+2020-08-19,42.099998474121094,42.349998474121094,41.779998779296875,41.869998931884766,37.62380599975586,20097400
+2020-08-20,41.869998931884766,42.41999816894531,41.72999954223633,42.310001373291016,38.019195556640625,18443900
+2020-08-21,42.04999923706055,42.29999923706055,41.810001373291016,42.25,37.965274810791016,17389600
+2020-08-24,42.06999969482422,42.470001220703125,42.0,42.18000030517578,37.902381896972656,17742900
+2020-08-25,42.22999954223633,42.29999923706055,41.779998779296875,41.959999084472656,37.704689025878906,15417400
+2020-08-26,41.650001525878906,42.279998779296875,41.45000076293945,42.25,37.965274810791016,21625800
+2020-08-27,42.400001525878906,42.470001220703125,42.02000045776367,42.290000915527344,38.00121307373047,22456800
+2020-08-28,42.13999938964844,42.29999923706055,42.0,42.20000076293945,37.92034912109375,16573600
+2020-08-31,42.099998474121094,42.349998474121094,41.939998626708984,42.220001220703125,37.938316345214844,21298000
+2020-09-01,42.0,42.06999969482422,41.5,42.029998779296875,37.7675895690918,23325100
+2020-09-02,42.040000915527344,42.689998626708984,42.029998779296875,42.41999816894531,38.11802673339844,30045700
+2020-09-03,41.75,41.83000183105469,40.66999816894531,40.95000076293945,36.797122955322266,39288100
+2020-09-04,41.20000076293945,41.43000030517578,40.439998626708984,40.81999969482422,36.68029022216797,34867400
+2020-09-08,40.04999923706055,40.61000061035156,39.970001220703125,40.0,35.943458557128906,29101800
+2020-09-09,40.099998474121094,40.47999954223633,39.720001220703125,40.130001068115234,36.060272216796875,23351600
+2020-09-10,40.029998779296875,40.63999938964844,39.41999816894531,39.56999969482422,35.55706787109375,25108800
+2020-09-11,39.77000045776367,40.04999923706055,39.52000045776367,39.880001068115234,35.835628509521484,21853000
+2020-09-14,40.220001220703125,40.63999938964844,40.04999923706055,40.369998931884766,36.27593231201172,19866700
+2020-09-15,40.5099983215332,40.84000015258789,40.380001068115234,40.599998474121094,36.482608795166016,19024100
+2020-09-16,40.720001220703125,41.16999816894531,40.38999938964844,40.41999816894531,36.320865631103516,24310200
+2020-09-17,39.65999984741211,40.400001525878906,39.5099983215332,40.369998931884766,36.27593231201172,22225900
+2020-09-18,40.18000030517578,40.31999969482422,39.58000183105469,39.810001373291016,35.772727966308594,44450800
+2020-09-21,39.310001373291016,39.470001220703125,38.689998626708984,39.040000915527344,35.08081817626953,28495000
+2020-09-22,39.18000030517578,39.459999084472656,38.880001068115234,39.31999969482422,35.332420349121094,17656800
+2020-09-23,39.22999954223633,39.38999938964844,38.18000030517578,38.279998779296875,34.39788818359375,24843200
+2020-09-24,38.0,38.15999984741211,37.599998474121094,37.849998474121094,34.011497497558594,30910400
+2020-09-25,37.7599983215332,38.540000915527344,37.619998931884766,38.45000076293945,34.55064392089844,22966600
+2020-09-28,39.20000076293945,39.290000915527344,38.790000915527344,39.130001068115234,35.16168975830078,24275700
+2020-09-29,39.06999969482422,39.380001068115234,38.83000183105469,39.060001373291016,35.09878921508789,16353700
+2020-09-30,39.09000015258789,39.70000076293945,39.02000045776367,39.38999938964844,35.39530944824219,27113200
+2020-10-01,39.099998474121094,39.310001373291016,38.56999969482422,38.79999923706055,35.186729431152344,20763500
+2020-10-02,38.04999923706055,38.54999923706055,37.970001220703125,38.27000045776367,34.706092834472656,24493000
+2020-10-05,38.47999954223633,38.790000915527344,38.279998779296875,38.56999969482422,34.97815704345703,26929100
+2020-10-06,38.5,39.349998474121094,38.400001525878906,38.56999969482422,34.97815704345703,28430800
+2020-10-07,38.97999954223633,39.58000183105469,38.779998779296875,39.400001525878906,35.730857849121094,20593700
+2020-10-08,39.79999923706055,40.18000030517578,39.65999984741211,39.790000915527344,36.08454132080078,19031300
+2020-10-09,40.150001525878906,40.22999954223633,39.720001220703125,39.849998474121094,36.13895034790039,16167500
+2020-10-12,39.93000030517578,40.529998779296875,39.630001068115234,40.36000061035156,36.60146713256836,22757200
+2020-10-13,40.540000915527344,40.61000061035156,39.709999084472656,39.810001373291016,36.10268020629883,23438300
+2020-10-14,39.849998474121094,40.41999816894531,39.7599983215332,39.88999938964844,36.17523193359375,16439100
+2020-10-15,39.470001220703125,40.0,39.349998474121094,39.970001220703125,36.247779846191406,15451400
+2020-10-16,39.880001068115234,40.29999923706055,39.54999923706055,40.15999984741211,36.42008590698242,21292500
+2020-10-19,40.150001525878906,40.380001068115234,39.15999984741211,39.29999923706055,35.64017105102539,19600500
+2020-10-20,39.439998626708984,39.5099983215332,39.029998779296875,39.20000076293945,35.54948425292969,16564900
+2020-10-21,39.310001373291016,39.56999969482422,38.97999954223633,39.060001373291016,35.42252731323242,17016300
+2020-10-22,38.849998474121094,38.959999084472656,38.380001068115234,38.81999969482422,35.204872131347656,20399000
+2020-10-23,38.93000030517578,38.970001220703125,38.650001525878906,38.81999969482422,35.204872131347656,15556100
+2020-10-26,38.400001525878906,38.43000030517578,37.150001525878906,37.66999816894531,34.16196060180664,29146500
+2020-10-27,37.380001068115234,37.5,36.59000015258789,36.869998931884766,33.43647003173828,37911500
+2020-10-28,36.31999969482422,36.5099983215332,35.68000030517578,35.709999084472656,32.38449478149414,34561500
+2020-10-29,35.5099983215332,36.06999969482422,35.279998779296875,35.689998626708984,32.366355895996094,35332000
+2020-10-30,35.599998474121094,35.93000030517578,35.4900016784668,35.900001525878906,32.55679702758789,29151200
+2020-11-02,36.189998626708984,36.349998474121094,35.66999816894531,35.900001525878906,32.55679702758789,23483100
+2020-11-03,36.36000061035156,37.33000183105469,36.29999923706055,36.68000030517578,33.264156341552734,27342900
+2020-11-04,37.029998779296875,37.29999923706055,36.5,36.56999969482422,33.164405822753906,30121900
+2020-11-05,37.02000045776367,37.29999923706055,36.90999984741211,37.22999954223633,33.762939453125,23149700
+2020-11-06,37.560001373291016,37.599998474121094,37.08000183105469,37.529998779296875,34.035003662109375,19475300
+2020-11-09,39.91999816894531,40.22999954223633,38.119998931884766,38.20000076293945,34.64260482788086,42649500
+2020-11-10,38.209999084472656,39.029998779296875,38.16999816894531,38.720001220703125,35.11418914794922,31514500
+2020-11-11,39.0099983215332,39.45000076293945,38.439998626708984,39.33000183105469,35.66737747192383,27332800
+2020-11-12,38.97999954223633,39.38999938964844,38.400001525878906,38.66999816894531,35.0688362121582,29368300
+2020-11-13,41.20000076293945,41.52000045776367,40.560001373291016,41.400001525878906,37.54461669921875,49106400
+2020-11-16,41.7400016784668,42.59000015258789,41.349998474121094,42.540000915527344,38.578453063964844,34572600
+2020-11-17,41.91999816894531,42.349998474121094,41.619998931884766,41.880001068115234,37.97990798950195,23140900
+2020-11-18,41.900001525878906,42.2400016784668,41.2599983215332,41.31999969482422,37.47205352783203,21327700
+2020-11-19,41.0,41.369998931884766,40.77000045776367,41.16999816894531,37.336029052734375,22177700
+2020-11-20,41.04999923706055,41.38999938964844,40.91999816894531,40.970001220703125,37.1546516418457,19776300
+2020-11-23,41.029998779296875,41.79999923706055,41.02000045776367,41.63999938964844,37.76226806640625,19651400
+2020-11-24,42.13999938964844,42.709999084472656,41.900001525878906,42.61000061035156,38.64192581176758,22849700
+2020-11-25,42.779998779296875,42.79999923706055,42.209999084472656,42.5,38.542171478271484,22617700
+2020-11-27,42.86000061035156,42.97999954223633,42.63999938964844,42.70000076293945,38.72354507446289,10769500
+2020-11-30,42.439998626708984,43.04999923706055,42.40999984741211,43.02000045776367,39.01374053955078,34741600
+2020-12-01,43.0099983215332,44.06999969482422,43.0099983215332,43.540000915527344,39.48531723022461,23942500
+2020-12-02,43.38999938964844,43.959999084472656,43.349998474121094,43.88999938964844,39.802730560302734,17422200
+2020-12-03,43.779998779296875,44.13999938964844,43.599998474121094,44.11000061035156,40.00224304199219,27710700
+2020-12-04,43.88999938964844,44.5099983215332,43.88999938964844,44.380001068115234,40.24709701538086,17319800
+2020-12-07,44.290000915527344,44.4900016784668,43.90999984741211,44.349998474121094,40.21989059448242,14086800
+2020-12-08,44.209999084472656,44.529998779296875,43.93000030517578,44.369998931884766,40.23802185058594,13348500
+2020-12-09,44.470001220703125,44.83000183105469,44.36000061035156,44.689998626708984,40.528221130371094,22679800
+2020-12-10,44.540000915527344,44.61000061035156,44.11000061035156,44.31999969482422,40.19268798828125,17741500
+2020-12-11,43.939998626708984,44.33000183105469,43.720001220703125,44.31999969482422,40.19268798828125,14577700
+2020-12-14,44.27000045776367,44.90999984741211,44.150001525878906,44.2400016784668,40.12013244628906,16112300
+2020-12-15,44.38999938964844,44.79999923706055,44.13999938964844,44.720001220703125,40.55543899536133,18159400
+2020-12-16,44.70000076293945,45.13999938964844,44.529998779296875,44.720001220703125,40.55543899536133,16192000
+2020-12-17,44.90999984741211,44.93000030517578,44.599998474121094,44.81999969482422,40.6461181640625,16141600
+2020-12-18,44.900001525878906,45.56999969482422,44.77000045776367,45.439998626708984,41.20838165283203,41027000
+2020-12-21,44.470001220703125,44.959999084472656,44.06999969482422,44.880001068115234,40.70053482055664,19865300
+2020-12-22,44.439998626708984,45.06999969482422,44.439998626708984,44.689998626708984,40.528221130371094,16024000
+2020-12-23,44.650001525878906,44.79999923706055,44.349998474121094,44.380001068115234,40.24709701538086,12032600
+2020-12-24,44.45000076293945,44.59000015258789,44.22999954223633,44.540000915527344,40.39219284057617,5720500
+2020-12-28,44.93000030517578,45.34000015258789,44.720001220703125,44.91999816894531,40.736812591552734,13458400
+2020-12-29,44.970001220703125,45.25,44.529998779296875,44.63999938964844,40.482879638671875,11829000
+2020-12-30,44.7400016784668,45.060001373291016,44.439998626708984,44.47999954223633,40.33778381347656,11043100
+2020-12-31,44.380001068115234,44.84000015258789,44.15999984741211,44.75,40.582637786865234,15105500
+2021-01-04,44.310001373291016,44.369998931884766,43.349998474121094,43.959999084472656,40.189517974853516,24392500
+2021-01-05,43.68000030517578,44.06999969482422,43.380001068115234,43.97999954223633,40.20780944824219,17763700
+2021-01-06,44.130001068115234,44.869998931884766,43.88999938964844,44.400001525878906,40.59178161621094,21823100
+2021-01-07,44.20000076293945,45.11000061035156,44.16999816894531,44.959999084472656,41.10374069213867,18218800
+2021-01-08,44.47999954223633,45.40999984741211,44.25,45.060001373291016,41.1951789855957,20936300
+2021-01-11,45.150001525878906,45.95000076293945,45.02000045776367,45.36000061035156,41.469444274902344,25058200
+2021-01-12,45.29999923706055,45.93000030517578,44.959999084472656,45.790000915527344,41.86256790161133,20145000
+2021-01-13,45.290000915527344,45.970001220703125,45.18000030517578,45.36000061035156,41.469444274902344,19367300
+2021-01-14,44.869998931884766,45.599998474121094,44.849998474121094,45.150001525878906,41.277462005615234,22333500
+2021-01-15,44.959999084472656,45.650001525878906,44.880001068115234,45.43000030517578,41.5334358215332,30271700
+2021-01-19,45.33000183105469,45.630001068115234,44.77000045776367,45.189998626708984,41.31401824951172,28868800
+2021-01-20,45.33000183105469,45.5,45.13999938964844,45.34000015258789,41.451168060302734,16499400
+2021-01-21,45.20000076293945,45.2400016784668,44.720001220703125,45.11000061035156,41.24088668823242,17488400
+2021-01-22,44.75,44.88999938964844,44.22999954223633,44.77000045776367,40.9300422668457,14643400
+2021-01-25,45.040000915527344,45.16999816894531,44.709999084472656,45.029998779296875,41.16775131225586,16581300
+2021-01-26,44.88999938964844,45.349998474121094,44.77000045776367,45.2599983215332,41.378021240234375,13087800
+2021-01-27,45.2400016784668,46.459999084472656,45.08000183105469,45.70000076293945,41.78028106689453,29634500
+2021-01-28,45.90999984741211,46.27000045776367,45.29999923706055,45.34000015258789,41.451168060302734,21166000
+2021-01-29,44.849998474121094,45.369998931884766,44.47999954223633,44.58000183105469,40.75634765625,22608100
+2021-02-01,44.91999816894531,45.630001068115234,44.65999984741211,45.400001525878906,41.50600814819336,16776900
+2021-02-02,45.52000045776367,45.939998626708984,45.43000030517578,45.83000183105469,41.89913558959961,16520900
+2021-02-03,45.75,46.15999984741211,45.540000915527344,45.77000045776367,41.844268798828125,13173600
+2021-02-04,45.869998931884766,47.31999969482422,45.77000045776367,47.25,43.19733810424805,22285700
+2021-02-05,47.56999969482422,48.34000015258789,47.5,48.08000183105469,43.956146240234375,25488600
+2021-02-08,48.560001373291016,49.34000015258789,48.560001373291016,48.939998626708984,44.74237823486328,25215400
+2021-02-09,48.77000045776367,48.83000183105469,48.40999984741211,48.5,44.34012222290039,24795000
+2021-02-10,46.150001525878906,47.40999984741211,45.83000183105469,47.2400016784668,43.188194274902344,44540900
+2021-02-11,47.349998474121094,47.90999984741211,47.20000076293945,47.58000183105469,43.49904251098633,18589900
+2021-02-12,47.43000030517578,47.689998626708984,46.90999984741211,47.290000915527344,43.23390579223633,15239800
+2021-02-16,47.2599983215332,47.2599983215332,46.400001525878906,46.5099983215332,42.52080535888672,18539000
+2021-02-17,46.31999969482422,46.400001525878906,45.869998931884766,46.25,42.28310775756836,13296300
+2021-02-18,46.38999938964844,46.400001525878906,45.689998626708984,46.34000015258789,42.365394592285156,16867500
+2021-02-19,46.540000915527344,46.61000061035156,45.58000183105469,45.68000030517578,41.76199722290039,25117700
+2021-02-22,45.290000915527344,45.68000030517578,44.81999969482422,45.43000030517578,41.5334358215332,21435800
+2021-02-23,45.2599983215332,45.779998779296875,45.099998474121094,45.5099983215332,41.60658264160156,19714900
+2021-02-24,45.2400016784668,45.79999923706055,45.040000915527344,45.7400016784668,41.816856384277344,17823600
+2021-02-25,45.59000015258789,46.2400016784668,45.2400016784668,45.52000045776367,41.61572265625,21916700
+2021-02-26,45.58000183105469,45.779998779296875,44.7599983215332,44.869998931884766,41.02146911621094,22144900
+2021-03-01,45.220001220703125,46.220001220703125,45.220001220703125,45.91999816894531,41.981414794921875,17394100
+2021-03-02,45.93000030517578,46.08000183105469,45.41999816894531,45.52000045776367,41.61572265625,14833000
+2021-03-03,45.43000030517578,45.529998779296875,45.0,45.130001068115234,41.25917053222656,16851100
+2021-03-04,45.13999938964844,45.470001220703125,44.150001525878906,44.560001373291016,40.73805618286133,24653500
+2021-03-05,45.45000076293945,46.7400016784668,45.27000045776367,46.25,42.28310775756836,33197600
+2021-03-08,46.2400016784668,48.400001525878906,46.20000076293945,47.5099983215332,43.43503952026367,34824500
+2021-03-09,47.81999969482422,48.369998931884766,47.720001220703125,47.88999938964844,43.782440185546875,26512700
+2021-03-10,48.470001220703125,48.790000915527344,48.189998626708984,48.290000915527344,44.14813995361328,19841500
+2021-03-11,48.5099983215332,49.08000183105469,48.22999954223633,48.79999923706055,44.61438751220703,21976600
+2021-03-12,48.810001373291016,48.9900016784668,48.470001220703125,48.81999969482422,44.63267517089844,15196500
+2021-03-15,48.900001525878906,49.439998626708984,48.900001525878906,49.40999984741211,45.17207336425781,15523600
+2021-03-16,49.189998626708984,49.7400016784668,49.189998626708984,49.66999816894531,45.40977096557617,17282300
+2021-03-17,49.61000061035156,49.61000061035156,48.88999938964844,49.41999816894531,45.18121337890625,18326900
+2021-03-18,48.52000045776367,49.56999969482422,48.52000045776367,48.79999923706055,44.61438751220703,18416900
+2021-03-19,48.709999084472656,49.220001220703125,48.31999969482422,48.97999954223633,44.77895736694336,65366800
+2021-03-22,48.939998626708984,50.380001068115234,48.939998626708984,50.29999923706055,45.9857292175293,28813900
+2021-03-23,50.02000045776367,50.68000030517578,49.900001525878906,50.0099983215332,45.72060775756836,28328200
+2021-03-24,49.939998626708984,50.45000076293945,49.619998931884766,49.650001525878906,45.3914909362793,26444700
+2021-03-25,50.58000183105469,51.400001525878906,50.290000915527344,50.5099983215332,46.1777229309082,34537700
+2021-03-26,50.599998474121094,52.63999938964844,50.560001373291016,52.56999969482422,48.061031341552734,31997000
+2021-03-29,52.400001525878906,52.939998626708984,52.279998779296875,52.52000045776367,48.01532745361328,25032800
+2021-03-30,52.11000061035156,52.290000915527344,51.18000030517578,51.77000045776367,47.329654693603516,22465100
+2021-03-31,51.83000183105469,52.04999923706055,51.54999923706055,51.709999084472656,47.27479553222656,22212400
+2021-04-01,51.75,52.06999969482422,51.349998474121094,51.97999954223633,47.52164077758789,17896200
+2021-04-05,51.630001068115234,52.91999816894531,51.630001068115234,52.40999984741211,48.258270263671875,19860900
+2021-04-06,51.97999954223633,52.220001220703125,51.779998779296875,52.029998779296875,47.90836715698242,15126100
+2021-04-07,52.0099983215332,52.13999938964844,51.58000183105469,51.77000045776367,47.668968200683594,15783600
+2021-04-08,51.939998626708984,52.0,51.45000076293945,51.90999984741211,47.79787063598633,15111300
+2021-04-09,51.83000183105469,52.150001525878906,51.68000030517578,52.09000015258789,47.96361541748047,13135800
+2021-04-12,52.06999969482422,52.15999984741211,51.470001220703125,51.56999969482422,47.484806060791016,16441700
+2021-04-13,51.63999938964844,51.880001068115234,51.34000015258789,51.65999984741211,47.56768035888672,13353200
+2021-04-14,51.5099983215332,51.68000030517578,51.13999938964844,51.369998931884766,47.3006477355957,15376600
+2021-04-15,51.7599983215332,51.939998626708984,51.369998931884766,51.63999938964844,47.549259185791016,17869800
+2021-04-16,52.45000076293945,53.18000030517578,52.2599983215332,52.79999923706055,48.61737060546875,28327900
+2021-04-19,52.529998779296875,52.959999084472656,52.4900016784668,52.849998474121094,48.663414001464844,20245600
+2021-04-20,52.59000015258789,52.790000915527344,51.599998474121094,51.790000915527344,47.687381744384766,21257500
+2021-04-21,51.84000015258789,52.06999969482422,51.47999954223633,51.93000030517578,47.81629180908203,14015500
+2021-04-22,51.810001373291016,52.09000015258789,51.380001068115234,51.5,47.42036056518555,15564800
+2021-04-23,51.5,52.130001068115234,51.18000030517578,51.90999984741211,47.79787063598633,14016800
+2021-04-26,51.650001525878906,51.77000045776367,51.5,51.63999938964844,47.549259185791016,13778200
+2021-04-27,51.58000183105469,51.66999816894531,51.349998474121094,51.369998931884766,47.3006477355957,13601000
+2021-04-28,51.560001373291016,51.77000045776367,50.91999816894531,51.11000061035156,47.06124496459961,14984000
+2021-04-29,51.18000030517578,51.599998474121094,50.97999954223633,51.459999084472656,47.38352584838867,13916600
+2021-04-30,51.220001220703125,51.22999954223633,50.40999984741211,50.90999984741211,46.877098083496094,19930200
+2021-05-03,51.209999084472656,51.400001525878906,50.810001373291016,51.16999816894531,47.11649703979492,13465900
+2021-05-04,51.11000061035156,51.22999954223633,50.29999923706055,50.709999084472656,46.69293212890625,18164800
+2021-05-05,50.9900016784668,51.25,50.68000030517578,51.130001068115234,47.07966232299805,16205300
+2021-05-06,51.06999969482422,52.709999084472656,50.95000076293945,52.439998626708984,48.285892486572266,27106800
+2021-05-07,52.47999954223633,53.68000030517578,52.220001220703125,53.43000030517578,49.19746780395508,24146000
+2021-05-10,53.970001220703125,54.13999938964844,53.15999984741211,53.15999984741211,48.948856353759766,23845600
+2021-05-11,53.099998474121094,53.11000061035156,52.11000061035156,52.83000183105469,48.644996643066406,20220900
+2021-05-12,52.18000030517578,52.43000030517578,51.470001220703125,51.599998474121094,47.51243209838867,22123300
+2021-05-13,52.11000061035156,52.810001373291016,51.880001068115234,52.4900016784668,48.33193588256836,15864000
+2021-05-14,52.93000030517578,53.220001220703125,52.599998474121094,52.900001525878906,48.70945358276367,14789400
+2021-05-17,52.7599983215332,53.150001525878906,52.68000030517578,52.939998626708984,48.74628829956055,15731000
+2021-05-18,52.79999923706055,53.34000015258789,52.7400016784668,52.93000030517578,48.7370719909668,20177200
+2021-05-19,51.880001068115234,52.65999984741211,51.86000061035156,52.470001220703125,48.31351852416992,29187900
+2021-05-20,50.40999984741211,52.970001220703125,50.099998474121094,52.849998474121094,48.663414001464844,48830800
+2021-05-21,52.77000045776367,52.93000030517578,52.2400016784668,52.43000030517578,48.27668380737305,24468400
+2021-05-24,52.959999084472656,53.77000045776367,52.790000915527344,53.38999938964844,49.16063690185547,21128900
+2021-05-25,53.369998931884766,53.58000183105469,53.13999938964844,53.310001373291016,49.08697509765625,20657200
+2021-05-26,53.349998474121094,53.61000061035156,52.81999969482422,52.90999984741211,48.71866226196289,18671200
+2021-05-27,52.93000030517578,53.349998474121094,52.58000183105469,52.91999816894531,48.72785949707031,56216100
+2021-05-28,53.18000030517578,53.220001220703125,52.84000015258789,52.900001525878906,48.70945358276367,14863500
+2021-06-01,52.959999084472656,53.31999969482422,52.43000030517578,52.619998931884766,48.45163345336914,15741700
+2021-06-02,52.650001525878906,52.9900016784668,52.400001525878906,52.959999084472656,48.76469421386719,14529300
+2021-06-03,52.79999923706055,53.560001373291016,52.619998931884766,53.33000183105469,49.10539245605469,17593100
+2021-06-04,53.439998626708984,54.16999816894531,53.439998626708984,54.06999969482422,49.78676986694336,11676700
+2021-06-07,54.31999969482422,54.439998626708984,53.790000915527344,53.91999816894531,49.648643493652344,14899800
+2021-06-08,53.970001220703125,54.38999938964844,53.88999938964844,54.130001068115234,49.842018127441406,15329700
+2021-06-09,54.18000030517578,54.41999816894531,53.939998626708984,54.02000045776367,49.74073028564453,14860900
+2021-06-10,54.43000030517578,55.08000183105469,54.27000045776367,55.029998779296875,50.67071533203125,22183500
+2021-06-11,55.189998626708984,55.349998474121094,54.540000915527344,54.77000045776367,50.43131637573242,17134000
+2021-06-14,54.38999938964844,54.529998779296875,53.529998779296875,54.16999816894531,49.878841400146484,15131400
+2021-06-15,54.22999954223633,54.31999969482422,53.72999954223633,53.790000915527344,49.52894973754883,12542600
+2021-06-16,53.849998474121094,53.91999816894531,53.130001068115234,53.470001220703125,49.23430252075195,15477900
+2021-06-17,53.40999984741211,53.54999923706055,53.0099983215332,53.130001068115234,48.92123794555664,18288400
+2021-06-18,52.810001373291016,52.84000015258789,51.880001068115234,52.06999969482422,47.9452018737793,35758300
+2021-06-21,52.369998931884766,53.40999984741211,52.290000915527344,53.18000030517578,48.9672737121582,17682200
+2021-06-22,53.29999923706055,53.36000061035156,52.810001373291016,53.2599983215332,49.040931701660156,16451200
+2021-06-23,53.27000045776367,53.290000915527344,52.59000015258789,52.7599983215332,48.580543518066406,14749800
+2021-06-24,52.939998626708984,53.04999923706055,52.61000061035156,52.779998779296875,48.59894943237305,13974300
+2021-06-25,52.77000045776367,53.20000076293945,52.650001525878906,53.060001373291016,48.85677719116211,16682700
+2021-06-28,53.15999984741211,53.290000915527344,52.91999816894531,52.959999084472656,48.76469421386719,14008700
+2021-06-29,52.88999938964844,53.189998626708984,52.77000045776367,52.90999984741211,48.71866226196289,10926100
+2021-06-30,52.95000076293945,53.06999969482422,52.619998931884766,53.0,48.801536560058594,15826400
+2021-07-01,53.04999923706055,53.599998474121094,53.0,53.439998626708984,49.20667266845703,15074800
+2021-07-02,53.189998626708984,53.619998931884766,52.84000015258789,53.540000915527344,49.64247131347656,15066000
+2021-07-06,53.220001220703125,53.36000061035156,52.34000015258789,52.97999954223633,49.123226165771484,19394500
+2021-07-07,53.06999969482422,53.29999923706055,52.66999816894531,53.2599983215332,49.382843017578125,14411600
+2021-07-08,53.15999984741211,53.720001220703125,52.90999984741211,53.2599983215332,49.382843017578125,15691800
+2021-07-09,53.36000061035156,53.93000030517578,53.290000915527344,53.7400016784668,49.82790756225586,14673400
+2021-07-12,54.040000915527344,54.040000915527344,53.130001068115234,53.22999954223633,49.35502624511719,14000600
+2021-07-13,53.34000015258789,53.58000183105469,53.20000076293945,53.31999969482422,49.438472747802734,9927400
+2021-07-14,53.5,54.20000076293945,53.34000015258789,54.09000015258789,50.15242385864258,17113700
+2021-07-15,53.84000015258789,53.869998931884766,53.2400016784668,53.650001525878906,49.74445343017578,14952400
+2021-07-16,53.880001068115234,54.40999984741211,53.650001525878906,53.70000076293945,49.79081726074219,14144900
+2021-07-19,53.66999816894531,53.70000076293945,52.72999954223633,53.060001373291016,49.19740295410156,19925300
+2021-07-20,53.279998779296875,53.93000030517578,53.189998626708984,53.58000183105469,49.6795539855957,17250200
+2021-07-21,53.81999969482422,53.900001525878906,53.41999816894531,53.880001068115234,49.95771026611328,14068600
+2021-07-22,53.90999984741211,54.54999923706055,53.779998779296875,54.540000915527344,50.569671630859375,15729800
+2021-07-23,54.88999938964844,55.34000015258789,54.5099983215332,55.22999954223633,51.209434509277344,13042500
+2021-07-26,55.130001068115234,55.650001525878906,55.130001068115234,55.470001220703125,51.43197250366211,10097400
+2021-07-27,55.380001068115234,55.40999984741211,54.790000915527344,55.279998779296875,51.25579071044922,14738700
+2021-07-28,55.459999084472656,55.52000045776367,54.40999984741211,54.77000045776367,50.782920837402344,18835700
+2021-07-29,55.0,55.349998474121094,54.900001525878906,55.06999969482422,51.06108093261719,10680200
+2021-07-30,55.08000183105469,55.4900016784668,55.0099983215332,55.369998931884766,51.339237213134766,13438800
+2021-08-02,55.599998474121094,55.939998626708984,55.2599983215332,55.45000076293945,51.41341781616211,12468800
+2021-08-03,55.540000915527344,56.41999816894531,55.27000045776367,56.25,52.15518569946289,17357400
+2021-08-04,56.369998931884766,56.369998931884766,55.470001220703125,55.689998626708984,51.635948181152344,11662400
+2021-08-05,55.52000045776367,55.97999954223633,55.5,55.7599983215332,51.70085525512695,10785200
+2021-08-06,55.470001220703125,55.95000076293945,55.150001525878906,55.59000015258789,51.5432243347168,18386100
+2021-08-09,55.81999969482422,56.06999969482422,55.400001525878906,55.470001220703125,51.43197250366211,8707200
+2021-08-10,55.5,55.66999816894531,55.25,55.61000061035156,51.56177520751953,10441900
+2021-08-11,55.88999938964844,56.0099983215332,55.599998474121094,55.86000061035156,51.79357147216797,12604500
+2021-08-12,55.849998474121094,56.45000076293945,55.65999984741211,56.38999938964844,52.28498840332031,11209700
+2021-08-13,56.38999938964844,56.619998931884766,56.2599983215332,56.470001220703125,52.359169006347656,10841700
+2021-08-16,56.29999923706055,56.43000030517578,55.93000030517578,56.279998779296875,52.1829948425293,14407400
+2021-08-17,55.869998931884766,56.02000045776367,55.630001068115234,56.0099983215332,51.932655334472656,11987500
+2021-08-18,55.790000915527344,56.13999938964844,55.029998779296875,55.150001525878906,51.13526153564453,17111700
+2021-08-19,54.7599983215332,57.4900016784668,54.59000015258789,57.27000045776367,53.10093307495117,39881600
+2021-08-20,57.25,58.34000015258789,56.849998474121094,58.220001220703125,53.98176956176758,21876500
+2021-08-23,57.849998474121094,58.70000076293945,57.7400016784668,58.540000915527344,54.27848434448242,16225400
+2021-08-24,58.4900016784668,59.43000030517578,58.43000030517578,59.31999969482422,55.00169372558594,17658300
+2021-08-25,59.540000915527344,60.27000045776367,59.16999816894531,59.349998474121094,55.029518127441406,18069600
+2021-08-26,59.41999816894531,59.630001068115234,58.9900016784668,59.20000076293945,54.89043045043945,13729400
+2021-08-27,59.27000045776367,59.349998474121094,58.86000061035156,59.02000045776367,54.723533630371094,14795200
+2021-08-30,58.97999954223633,59.220001220703125,58.79999923706055,59.130001068115234,54.82552719116211,11798600
+2021-08-31,59.11000061035156,59.18000030517578,58.58000183105469,59.02000045776367,54.723533630371094,19873900
+2021-09-01,59.02000045776367,59.13999938964844,58.65999984741211,59.040000915527344,54.7420768737793,11629700
+2021-09-02,59.349998474121094,59.720001220703125,59.060001373291016,59.529998779296875,55.196407318115234,12855700
+2021-09-03,59.33000183105469,59.65999984741211,59.279998779296875,59.41999816894531,55.094417572021484,9732200
+2021-09-07,59.2400016784668,59.369998931884766,58.75,58.880001068115234,54.59373092651367,15503600
+2021-09-08,58.54999923706055,58.93000030517578,58.4900016784668,58.68000030517578,54.40829086303711,13124500
+2021-09-09,58.45000076293945,58.939998626708984,58.25,58.599998474121094,54.334110260009766,14958800
+2021-09-10,58.75,58.95000076293945,57.81999969482422,57.88999938964844,53.6757926940918,13622100
+2021-09-13,58.15999984741211,58.529998779296875,57.72999954223633,58.099998474121094,53.87051010131836,13553200
+2021-09-14,58.2400016784668,58.470001220703125,57.65999984741211,57.869998931884766,53.657257080078125,12810300
+2021-09-15,57.779998779296875,59.599998474121094,57.060001373291016,57.560001373291016,53.36981964111328,37524600
+2021-09-16,58.310001373291016,58.81999969482422,57.130001068115234,57.33000183105469,53.15657043457031,24029600
+2021-09-17,57.38999938964844,57.45000076293945,56.470001220703125,56.849998474121094,52.71150588989258,40262700
+2021-09-20,56.380001068115234,56.400001525878906,55.290000915527344,55.88999938964844,51.821388244628906,21897000
+2021-09-21,55.959999084472656,56.369998931884766,55.22999954223633,55.2599983215332,51.237247467041016,18700600
+2021-09-22,55.7599983215332,56.130001068115234,55.369998931884766,55.52000045776367,51.47832489013672,17940600
+2021-09-23,55.70000076293945,56.900001525878906,55.599998474121094,56.689998626708984,52.563148498535156,16262500
+2021-09-24,56.45000076293945,56.810001373291016,56.220001220703125,56.72999954223633,52.60024642944336,13156400
+2021-09-27,56.459999084472656,56.66999816894531,56.04999923706055,56.220001220703125,52.12736511230469,13859500
+2021-09-28,55.779998779296875,55.9900016784668,55.40999984741211,55.52000045776367,51.47832489013672,17803200
+2021-09-29,55.619998931884766,55.97999954223633,55.34000015258789,55.47999954223633,51.44123840332031,14051700
+2021-09-30,55.79999923706055,55.900001525878906,54.40999984741211,54.43000030517578,50.46767044067383,18538000
+2021-10-01,54.599998474121094,55.40999984741211,54.040000915527344,55.13999938964844,51.1259880065918,18338000
+2021-10-04,54.5,54.68000030517578,53.95000076293945,54.22999954223633,50.621910095214844,17084100
+2021-10-05,54.130001068115234,55.029998779296875,54.130001068115234,54.689998626708984,51.051307678222656,14135000
+2021-10-06,54.349998474121094,54.380001068115234,52.97999954223633,53.939998626708984,50.35120391845703,26339200
+2021-10-07,54.4900016784668,55.40999984741211,54.349998474121094,55.02000045776367,51.35934829711914,14725500
+2021-10-08,55.20000076293945,55.29999923706055,54.75,55.08000183105469,51.41536331176758,9255500
+2021-10-11,55.25,55.380001068115234,54.900001525878906,54.93000030517578,51.27534484863281,8117600
+2021-10-12,54.9900016784668,55.060001373291016,54.06999969482422,54.279998779296875,50.668582916259766,14241900
+2021-10-13,54.31999969482422,54.75,54.08000183105469,54.619998931884766,50.985965728759766,13737100
+2021-10-14,55.09000015258789,55.849998474121094,54.97999954223633,55.650001525878906,51.94743728637695,14455900
+2021-10-15,55.88999938964844,55.88999938964844,54.959999084472656,55.25,51.57405090332031,15202200
+2021-10-18,55.040000915527344,55.4900016784668,54.56999969482422,55.189998626708984,51.51803970336914,10989600
+2021-10-19,55.290000915527344,55.779998779296875,55.029998779296875,55.7400016784668,52.031455993652344,13258400
+2021-10-20,55.79999923706055,56.22999954223633,55.79999923706055,56.20000076293945,52.460845947265625,11613600
+2021-10-21,56.040000915527344,56.119998931884766,55.529998779296875,55.689998626708984,51.984771728515625,12619900
+2021-10-22,55.54999923706055,55.86000061035156,54.939998626708984,55.11000061035156,51.44336700439453,15026600
+2021-10-25,55.11000061035156,55.41999816894531,54.810001373291016,55.13999938964844,51.47136688232422,10218900
+2021-10-26,55.560001373291016,56.349998474121094,55.400001525878906,55.810001373291016,52.096797943115234,15250000
+2021-10-27,56.130001068115234,56.720001220703125,55.93000030517578,56.18000030517578,52.442169189453125,16279000
+2021-10-28,56.22999954223633,56.689998626708984,55.88999938964844,56.2400016784668,52.49818420410156,11209200
+2021-10-29,56.31999969482422,56.58000183105469,55.86000061035156,55.970001220703125,52.24614715576172,13550400
+2021-11-01,55.869998931884766,56.25,55.5,56.099998474121094,52.367496490478516,14341400
+2021-11-02,56.369998931884766,57.869998931884766,56.279998779296875,57.619998931884766,53.7863655090332,22097900
+2021-11-03,57.58000183105469,57.93000030517578,57.119998931884766,57.650001525878906,53.81437301635742,13219400
+2021-11-04,57.599998474121094,57.689998626708984,56.560001373291016,57.119998931884766,53.319637298583984,18070400
+2021-11-05,57.380001068115234,57.79999923706055,56.93000030517578,57.06999969482422,53.27295684814453,15637700
+2021-11-08,57.099998474121094,57.52000045776367,56.59000015258789,57.0,53.207618713378906,15045300
+2021-11-09,57.06999969482422,57.630001068115234,56.900001525878906,57.439998626708984,53.61833953857422,14459800
+2021-11-10,57.900001525878906,58.630001068115234,57.689998626708984,57.77000045776367,53.92638397216797,17876300
+2021-11-11,57.56999969482422,57.77000045776367,56.689998626708984,56.7599983215332,52.98358154296875,17440700
+2021-11-12,56.970001220703125,57.150001525878906,56.310001373291016,56.81999969482422,53.03959274291992,16663600
+2021-11-15,56.93000030517578,57.70000076293945,56.83000183105469,57.27000045776367,53.45965576171875,19041800
+2021-11-16,57.2400016784668,58.08000183105469,56.93000030517578,57.0,53.207618713378906,21136900
+2021-11-17,56.61000061035156,57.13999938964844,56.27000045776367,56.7599983215332,52.98358154296875,31496300
+2021-11-18,52.72999954223633,53.93000030517578,51.08000183105469,53.630001068115234,50.06183624267578,70834000
+2021-11-19,53.54999923706055,53.689998626708984,52.779998779296875,53.25,49.707115173339844,30030800
+2021-11-22,53.349998474121094,55.529998779296875,53.29999923706055,54.599998474121094,50.9672966003418,39949300
+2021-11-23,54.61000061035156,55.58000183105469,54.470001220703125,55.29999923706055,51.6207160949707,25653100
+2021-11-24,55.150001525878906,55.75,55.150001525878906,55.540000915527344,51.844757080078125,19328700
+2021-11-26,54.459999084472656,55.189998626708984,54.459999084472656,54.66999816894531,51.03263854980469,16730300
+2021-11-29,55.13999938964844,56.189998626708984,54.83000183105469,55.7599983215332,52.05012130737305,25724500
+2021-11-30,55.58000183105469,55.599998474121094,54.150001525878906,54.84000015258789,51.19132614135742,45141300
+2021-12-01,55.529998779296875,56.380001068115234,54.93000030517578,55.029998779296875,51.36868667602539,24120500
+2021-12-02,55.150001525878906,56.61000061035156,55.08000183105469,56.150001525878906,52.41417694091797,22384700
+2021-12-03,56.29999923706055,56.81999969482422,55.66999816894531,56.22999954223633,52.48884963989258,26235400
+2021-12-06,56.70000076293945,57.16999816894531,56.470001220703125,56.959999084472656,53.17026901245117,23172800
+2021-12-07,57.099998474121094,58.220001220703125,57.0099983215332,58.08000183105469,54.215755462646484,24254800
+2021-12-08,58.08000183105469,58.130001068115234,56.630001068115234,57.02000045776367,53.226287841796875,23631300
+2021-12-09,57.20000076293945,57.83000183105469,56.93000030517578,57.54999923706055,53.72102355957031,16480200
+2021-12-10,57.90999984741211,59.34000015258789,57.90999984741211,59.25,55.307918548583984,19901500
+2021-12-13,59.099998474121094,59.5099983215332,58.540000915527344,58.61000061035156,54.71050262451172,18496300
+2021-12-14,58.34000015258789,58.529998779296875,57.369998931884766,57.77000045776367,53.92638397216797,19114200
+2021-12-15,57.91999816894531,60.029998779296875,57.900001525878906,59.93000030517578,55.94267272949219,27953900
+2021-12-16,60.04999923706055,60.7599983215332,59.869998931884766,60.310001373291016,56.29738998413086,24599300
+2021-12-17,60.27000045776367,60.79999923706055,59.790000915527344,60.459999084472656,56.43741226196289,62171000
+2021-12-20,59.66999816894531,60.40999984741211,59.29999923706055,60.36000061035156,56.34407043457031,21342100
+2021-12-21,60.439998626708984,61.2400016784668,60.0,61.029998779296875,56.96949005126953,20761100
+2021-12-22,60.970001220703125,61.599998474121094,60.619998931884766,61.529998779296875,57.436214447021484,17095500
+2021-12-23,61.790000915527344,62.900001525878906,61.790000915527344,62.279998779296875,58.136322021484375,17771400
+2021-12-27,62.40999984741211,63.470001220703125,62.279998779296875,63.41999816894531,59.20047378540039,14779700
+2021-12-28,63.41999816894531,63.84000015258789,63.22999954223633,63.529998779296875,59.303157806396484,12865000
+2021-12-29,63.650001525878906,64.29000091552734,63.54999923706055,63.959999084472656,59.70454788208008,15069900
+2021-12-30,64.04000091552734,64.13999938964844,63.470001220703125,63.619998931884766,59.38716506958008,9076700
+2021-12-31,63.54999923706055,63.81999969482422,63.31999969482422,63.369998931884766,59.15380096435547,10359100
+2022-01-03,62.900001525878906,63.349998474121094,62.5,63.15999984741211,58.95777130126953,17184300
+2022-01-04,62.439998626708984,62.810001373291016,61.11000061035156,61.25,57.51176452636719,29682500
+2022-01-05,61.189998626708984,61.63999938964844,60.25,60.279998779296875,56.60095977783203,30317900
+2022-01-06,60.0,61.130001068115234,59.90999984741211,60.91999816894531,57.201900482177734,19616600
+2022-01-07,60.869998931884766,61.5,60.66999816894531,61.130001068115234,57.39908981323242,20152400
+2022-01-10,60.869998931884766,61.900001525878906,60.52000045776367,61.81999969482422,58.046974182128906,24715300
+2022-01-11,61.599998474121094,62.43000030517578,61.439998626708984,62.369998931884766,58.56340408325195,22804200
+2022-01-12,62.400001525878906,62.81999969482422,61.91999816894531,62.119998931884766,58.32866287231445,13405400
+2022-01-13,62.08000183105469,62.150001525878906,61.209999084472656,61.5,57.74650573730469,14871600
+2022-01-14,61.470001220703125,61.5,60.939998626708984,61.36000061035156,57.615055084228516,18831900
+2022-01-18,59.97999954223633,60.220001220703125,59.4900016784668,59.72999954223633,56.084529876708984,26545800
+2022-01-19,58.0,59.4900016784668,57.779998779296875,58.900001525878906,55.3051872253418,24333900
+2022-01-20,58.9900016784668,59.34000015258789,58.02000045776367,58.08000183105469,54.53523635864258,17726500
+2022-01-21,58.06999969482422,58.34000015258789,56.61000061035156,56.68000030517578,53.22068405151367,25914000
+2022-01-24,56.15999984741211,57.0,54.869998931884766,56.900001525878906,53.427249908447266,34180100
+2022-01-25,56.09000015258789,56.689998626708984,55.06999969482422,56.11000061035156,52.68547439575195,25156400
+2022-01-26,56.11000061035156,56.45000076293945,54.86000061035156,55.33000183105469,51.95307159423828,28632700
+2022-01-27,55.5099983215332,56.529998779296875,54.400001525878906,54.619998931884766,51.286399841308594,25967400
+2022-01-28,54.5,55.65999984741211,53.45000076293945,55.61000061035156,52.21598434448242,30976600
+2022-01-31,55.43000030517578,55.86000061035156,54.869998931884766,55.66999816894531,52.27231979370117,29925300
+2022-02-01,55.45000076293945,55.5,54.7400016784668,55.369998931884766,51.990631103515625,22438500
+2022-02-02,55.22999954223633,56.31999969482422,55.16999816894531,56.16999816894531,52.7418098449707,23316700
+2022-02-03,55.869998931884766,56.150001525878906,55.060001373291016,55.20000076293945,51.83100891113281,19260500
+2022-02-04,54.88999938964844,55.619998931884766,54.38999938964844,55.150001525878906,51.7840576171875,19675900
+2022-02-07,55.33000183105469,55.529998779296875,54.70000076293945,55.16999816894531,51.80283737182617,14450200
+2022-02-08,55.060001373291016,55.4900016784668,54.709999084472656,55.34000015258789,51.96246337890625,15219900
+2022-02-09,55.81999969482422,56.380001068115234,55.47999954223633,56.290000915527344,52.854488372802734,19136700
+2022-02-10,55.2400016784668,56.029998779296875,54.7400016784668,54.869998931884766,51.521148681640625,19730600
+2022-02-11,54.869998931884766,55.09000015258789,53.77000045776367,53.900001525878906,50.6103515625,20132500
+2022-02-14,53.40999984741211,53.650001525878906,52.70000076293945,53.18000030517578,49.93429183959961,21868400
+2022-02-15,53.720001220703125,54.29999923706055,53.63999938964844,54.27000045776367,50.95777130126953,17678000
+2022-02-16,54.130001068115234,54.439998626708984,53.38999938964844,54.25,50.93899154663086,20388700
+2022-02-17,55.5,57.060001373291016,55.400001525878906,55.77000045776367,52.3662223815918,32884700
+2022-02-18,55.459999084472656,57.689998626708984,55.380001068115234,57.209999084472656,53.71833038330078,35626200
+2022-02-22,56.93000030517578,57.13999938964844,55.7400016784668,56.29999923706055,52.86387634277344,25188300
+2022-02-23,56.61000061035156,56.9900016784668,54.369998931884766,54.439998626708984,51.11738967895508,22033700
+2022-02-24,54.06999969482422,54.83000183105469,53.209999084472656,54.72999954223633,51.38969802856445,27739300
+2022-02-25,54.97999954223633,56.220001220703125,54.4900016784668,56.040000915527344,52.6197509765625,18963700
+2022-02-28,55.40999984741211,56.0,54.75,55.77000045776367,52.3662223815918,23868700
+2022-03-01,55.529998779296875,55.849998474121094,54.2599983215332,54.619998931884766,51.286399841308594,17799600
+2022-03-02,54.77000045776367,56.380001068115234,54.709999084472656,56.150001525878906,52.723026275634766,18660000
+2022-03-03,56.7400016784668,57.0,55.84000015258789,56.06999969482422,52.64791488647461,16794600
+2022-03-04,55.66999816894531,56.900001525878906,55.25,56.5099983215332,53.06105422973633,16729000
+2022-03-07,56.310001373291016,56.439998626708984,55.52000045776367,55.59000015258789,52.197208404541016,21350900
+2022-03-08,55.70000076293945,55.86000061035156,54.06999969482422,54.400001525878906,51.079833984375,23642400
+2022-03-09,55.63999938964844,56.25,55.25,55.91999816894531,52.50706100463867,19150900
+2022-03-10,54.400001525878906,55.15999984741211,53.970001220703125,54.709999084472656,51.370914459228516,18550900
+2022-03-11,55.290000915527344,56.209999084472656,54.599998474121094,54.689998626708984,51.352134704589844,20330300
+2022-03-14,54.72999954223633,55.400001525878906,54.0,54.29999923706055,50.985939025878906,17977500
+2022-03-15,54.41999816894531,55.72999954223633,54.41999816894531,55.599998474121094,52.20658874511719,18829100
+2022-03-16,55.93000030517578,56.0,54.599998474121094,55.810001373291016,52.403778076171875,21821800
+2022-03-17,55.4900016784668,56.29999923706055,55.349998474121094,56.16999816894531,52.7418098449707,18830500
+2022-03-18,56.029998779296875,56.41999816894531,55.540000915527344,55.970001220703125,52.55401611328125,51807200
+2022-03-21,56.060001373291016,56.54999923706055,55.52000045776367,56.0,52.582183837890625,29174600
+2022-03-22,56.36000061035156,56.720001220703125,56.09000015258789,56.16999816894531,52.7418098449707,29287900
+2022-03-23,55.900001525878906,56.09000015258789,54.45000076293945,54.47999954223633,51.15494918823242,19742100
+2022-03-24,54.66999816894531,54.689998626708984,53.68000030517578,54.5,51.17373275756836,20551500
+2022-03-25,54.61000061035156,55.18000030517578,54.400001525878906,54.970001220703125,51.615047454833984,18090600
+2022-03-28,54.79999923706055,55.15999984741211,54.41999816894531,55.13999938964844,51.77466583251953,17164600
+2022-03-29,55.66999816894531,56.310001373291016,55.040000915527344,55.66999816894531,52.27231979370117,20036500
+2022-03-30,55.75,56.939998626708984,55.59000015258789,56.04999923706055,52.62913131713867,16125400
+2022-03-31,56.040000915527344,56.880001068115234,55.720001220703125,55.7599983215332,52.356834411621094,27587700
+2022-04-01,56.16999816894531,56.189998626708984,54.88999938964844,55.65999984741211,52.262935638427734,17465100
+2022-04-04,55.459999084472656,56.119998931884766,54.9900016784668,55.869998931884766,52.460113525390625,19629200
+2022-04-05,55.20000076293945,55.59000015258789,54.66999816894531,54.91999816894531,51.921234130859375,16063600
+2022-04-06,54.689998626708984,54.7599983215332,53.84000015258789,54.369998931884766,51.401268005371094,19644100
+2022-04-07,54.43000030517578,54.849998474121094,53.7400016784668,54.630001068115234,51.64707565307617,15739000
+2022-04-08,54.84000015258789,54.90999984741211,54.0099983215332,54.279998779296875,51.316184997558594,18148200
+2022-04-11,53.91999816894531,53.95000076293945,52.790000915527344,52.880001068115234,49.99263000488281,20992100
+2022-04-12,51.70000076293945,52.95000076293945,51.47999954223633,51.81999969482422,48.99050521850586,25254200
+2022-04-13,51.84000015258789,52.36000061035156,51.40999984741211,52.150001525878906,49.302486419677734,17004600
+2022-04-14,52.08000183105469,52.380001068115234,51.119998931884766,51.16999816894531,48.37600326538086,18024800
+2022-04-18,50.880001068115234,51.560001373291016,50.79999923706055,51.11000061035156,48.319271087646484,13990700
+2022-04-19,51.0,51.939998626708984,50.91999816894531,51.83000183105469,48.999961853027344,15490900
+2022-04-20,52.220001220703125,53.66999816894531,52.150001525878906,53.02000045776367,50.12498474121094,19526200
+2022-04-21,53.34000015258789,53.83000183105469,52.72999954223633,52.779998779296875,49.89808654785156,17147300
+2022-04-22,52.91999816894531,52.959999084472656,51.290000915527344,51.36000061035156,48.555625915527344,17693000
+2022-04-25,51.45000076293945,51.97999954223633,50.540000915527344,51.939998626708984,49.10395431518555,18677000
+2022-04-26,51.880001068115234,51.939998626708984,50.869998931884766,50.900001525878906,48.12074661254883,19238300
+2022-04-27,50.90999984741211,51.11000061035156,49.25,49.310001373291016,46.617557525634766,33668600
+2022-04-28,49.529998779296875,50.779998779296875,49.209999084472656,50.630001068115234,47.865482330322266,20170700
+2022-04-29,50.5099983215332,50.63999938964844,48.869998931884766,48.97999954223633,46.305572509765625,20281400
+2022-05-02,49.34000015258789,49.90999984741211,48.93000030517578,49.86000061035156,47.13752746582031,22499200
+2022-05-03,49.77000045776367,50.36000061035156,49.529998779296875,49.91999816894531,47.194252014160156,15828200
+2022-05-04,50.029998779296875,51.65999984741211,49.66999816894531,51.58000183105469,48.763614654541016,23942300
+2022-05-05,51.150001525878906,51.209999084472656,49.15999984741211,49.61000061035156,46.901180267333984,24846500
+2022-05-06,49.150001525878906,49.84000015258789,48.849998474121094,49.33000183105469,46.636470794677734,21743900
+2022-05-09,49.0,49.41999816894531,48.66999816894531,48.959999084472656,46.28667068481445,22421200
+2022-05-10,49.709999084472656,50.2400016784668,49.150001525878906,49.54999923706055,46.844451904296875,21741100
+2022-05-11,49.09000015258789,49.63999938964844,48.58000183105469,48.650001525878906,45.993595123291016,23872100
+2022-05-12,48.630001068115234,48.779998779296875,47.470001220703125,48.290000915527344,45.653255462646484,25951000
+2022-05-13,48.709999084472656,49.630001068115234,48.529998779296875,49.560001373291016,46.85390853881836,18954500
+2022-05-16,49.65999984741211,49.65999984741211,48.880001068115234,49.0,46.324485778808594,20254500
+2022-05-17,49.68000030517578,50.720001220703125,49.5099983215332,50.599998474121094,47.837120056152344,18780600
+2022-05-18,50.470001220703125,50.470001220703125,48.209999084472656,48.36000061035156,45.71942901611328,40672700
+2022-05-19,43.060001373291016,43.93000030517578,41.02000045776367,41.720001220703125,39.441993713378906,97674600
+2022-05-20,41.86000061035156,43.0,41.52000045776367,42.939998626708984,40.59537124633789,46148700
+2022-05-23,43.34000015258789,43.81999969482422,42.939998626708984,43.349998474121094,40.98298263549805,27366600
+2022-05-24,43.400001525878906,44.060001373291016,42.5,43.77000045776367,41.38005447387695,30053900
+2022-05-25,43.75,44.41999816894531,43.189998626708984,44.0,41.59749221801758,25504600
+2022-05-26,44.04999923706055,45.529998779296875,44.04999923706055,44.9900016784668,42.53343963623047,28294700
+2022-05-27,45.119998931884766,45.63999938964844,44.95000076293945,45.619998931884766,43.1290397644043,23882100
+2022-05-31,45.27000045776367,45.61000061035156,44.7400016784668,45.04999923706055,42.59016418457031,64821200
+2022-06-01,45.54999923706055,45.79999923706055,44.77000045776367,45.22999954223633,42.76033020019531,20666000
+2022-06-02,45.18000030517578,45.79999923706055,44.900001525878906,45.790000915527344,43.28976058959961,20546800
+2022-06-03,45.54999923706055,45.7400016784668,45.119998931884766,45.25,42.77924346923828,17947000
+2022-06-06,45.599998474121094,46.09000015258789,45.130001068115234,45.33000183105469,42.85487365722656,12641900
+2022-06-07,44.81999969482422,45.650001525878906,44.720001220703125,45.56999969482422,43.08177185058594,14667200
+2022-06-08,45.45000076293945,45.630001068115234,44.880001068115234,44.91999816894531,42.46725845336914,16263800
+2022-06-09,44.83000183105469,45.27000045776367,44.2400016784668,44.2599983215332,41.84329605102539,18417700
+2022-06-10,43.79999923706055,43.9900016784668,43.290000915527344,43.4900016784668,41.1153450012207,20262400
+2022-06-13,43.060001373291016,43.84000015258789,42.88999938964844,43.2400016784668,40.87899398803711,29050800
+2022-06-14,43.630001068115234,43.70000076293945,42.56999969482422,42.90999984741211,40.567020416259766,22499100
+2022-06-15,43.369998931884766,44.43000030517578,43.099998474121094,43.79999923706055,41.408416748046875,22525100
+2022-06-16,42.810001373291016,43.40999984741211,42.810001373291016,43.31999969482422,40.95462417602539,27049000
+2022-06-17,43.36000061035156,44.0,43.2400016784668,43.38999938964844,41.020809173583984,59678600
+2022-06-21,43.810001373291016,44.279998779296875,43.70000076293945,44.13999938964844,41.729854583740234,23277900
+2022-06-22,43.470001220703125,44.119998931884766,43.16999816894531,43.56999969482422,41.190982818603516,19942300
+2022-06-23,43.40999984741211,43.459999084472656,42.720001220703125,42.93000030517578,40.58592224121094,33801700
+2022-06-24,43.439998626708984,44.220001220703125,43.2400016784668,44.099998474121094,41.69203567504883,30543800
+2022-06-27,44.290000915527344,44.290000915527344,43.630001068115234,43.77000045776367,41.38005447387695,22755300
+2022-06-28,43.90999984741211,44.470001220703125,42.9900016784668,43.060001373291016,40.708824157714844,20091300
+2022-06-29,43.13999938964844,43.2599983215332,42.689998626708984,42.880001068115234,40.53865432739258,13450800
+2022-06-30,42.369998931884766,43.13999938964844,42.189998626708984,42.63999938964844,40.3117561340332,24947900
+2022-07-01,42.52000045776367,42.70000076293945,41.56999969482422,42.599998474121094,40.2739372253418,24338500
+2022-07-05,41.52000045776367,41.970001220703125,40.81999969482422,41.959999084472656,40.02592086791992,24442600
+2022-07-06,42.119998931884766,42.93000030517578,42.0099983215332,42.689998626708984,40.72227478027344,17250400
+2022-07-07,42.880001068115234,43.36000061035156,42.790000915527344,43.220001220703125,41.22785186767578,22316700
+2022-07-08,43.029998779296875,43.61000061035156,42.939998626708984,43.38999938964844,41.3900146484375,11817000
+2022-07-11,43.34000015258789,43.68000030517578,43.06999969482422,43.25,41.2564697265625,15245200
+2022-07-12,43.58000183105469,43.83000183105469,42.65999984741211,42.86000061035156,40.884437561035156,17385300
+2022-07-13,41.849998474121094,43.04999923706055,41.79999923706055,42.70000076293945,40.731815338134766,16854200
+2022-07-14,41.790000915527344,42.470001220703125,41.349998474121094,42.33000183105469,40.378868103027344,17336200
+2022-07-15,42.5,43.130001068115234,42.5,43.06999969482422,41.08476638793945,19897800
+2022-07-18,43.29999923706055,43.31999969482422,42.40999984741211,42.599998474121094,40.63642501831055,16743800
+2022-07-19,42.81999969482422,44.09000015258789,42.650001525878906,44.029998779296875,42.000511169433594,22861400
+2022-07-20,44.08000183105469,44.31999969482422,43.65999984741211,44.130001068115234,42.09590148925781,15599200
+2022-07-21,44.290000915527344,44.689998626708984,44.06999969482422,44.58000183105469,42.52516174316406,15364600
+2022-07-22,44.779998779296875,44.91999816894531,44.25,44.459999084472656,42.41069412231445,14854600
+2022-07-25,44.65999984741211,44.65999984741211,44.11000061035156,44.34000015258789,42.296226501464844,12954700
+2022-07-26,44.369998931884766,44.540000915527344,43.75,43.83000183105469,41.809730529785156,19513000
+2022-07-27,44.189998626708984,44.790000915527344,43.83000183105469,44.63999938964844,42.582393646240234,22349000
+2022-07-28,44.880001068115234,45.869998931884766,44.709999084472656,45.619998931884766,43.51721954345703,17576200
+2022-07-29,45.11000061035156,45.4900016784668,44.83000183105469,45.369998931884766,43.278743743896484,23701700
+2022-08-01,45.060001373291016,45.43000030517578,44.7599983215332,45.279998779296875,43.19289016723633,14153400
+2022-08-02,45.52000045776367,45.70000076293945,44.900001525878906,44.91999816894531,42.8494873046875,15005400
+2022-08-03,44.900001525878906,45.81999969482422,44.790000915527344,45.709999084472656,43.60307693481445,14943800
+2022-08-04,45.900001525878906,45.93000030517578,45.0099983215332,45.380001068115234,43.288291931152344,15249300
+2022-08-05,44.90999984741211,45.06999969482422,44.540000915527344,45.0099983215332,42.93533706665039,19533900
+2022-08-08,45.4900016784668,45.52000045776367,44.86000061035156,45.02000045776367,42.944881439208984,15465600
+2022-08-09,45.150001525878906,45.18000030517578,44.720001220703125,44.91999816894531,42.8494873046875,12826200
+2022-08-10,45.709999084472656,46.060001373291016,45.43000030517578,46.02000045776367,43.89878845214844,18935400
+2022-08-11,46.11000061035156,46.43000030517578,45.77000045776367,45.900001525878906,43.78431701660156,15849000
+2022-08-12,46.09000015258789,46.61000061035156,45.970001220703125,46.61000061035156,44.46159362792969,16967600
+2022-08-15,46.38999938964844,46.619998931884766,46.029998779296875,46.59000015258789,44.4425163269043,15456100
+2022-08-16,46.56999969482422,47.0099983215332,46.439998626708984,46.77000045776367,44.61421585083008,21153700
+2022-08-17,46.36000061035156,47.099998474121094,46.22999954223633,46.65999984741211,44.50928497314453,27975600
+2022-08-18,49.79999923706055,50.0,49.11000061035156,49.369998931884766,47.09437561035156,39999900
+2022-08-19,49.0099983215332,49.459999084472656,48.540000915527344,48.70000076293945,46.455257415771484,23130400
+2022-08-22,48.470001220703125,48.5,47.52000045776367,47.709999084472656,45.510887145996094,20534100
+2022-08-23,47.59000015258789,48.040000915527344,47.38999938964844,47.40999984741211,45.22471237182617,13764600
+2022-08-24,47.09000015258789,47.40999984741211,46.869998931884766,47.06999969482422,44.900386810302734,14946500
+2022-08-25,47.25,47.43000030517578,46.84000015258789,47.27000045776367,45.09116744995117,23039300
+2022-08-26,47.08000183105469,47.27000045776367,45.880001068115234,45.88999938964844,43.774776458740234,20309800
+2022-08-29,45.720001220703125,46.0,45.4900016784668,45.709999084472656,43.60307693481445,13425700
+2022-08-30,45.75,45.869998931884766,44.959999084472656,45.2400016784668,43.15474319458008,14279100
+2022-08-31,45.779998779296875,45.83000183105469,44.59000015258789,44.720001220703125,42.65870666503906,23006100
+2022-09-01,44.56999969482422,45.34000015258789,44.400001525878906,45.290000915527344,43.20243453979492,16236400
+2022-09-02,45.709999084472656,45.91999816894531,44.279998779296875,44.59000015258789,42.53470230102539,14720900
+2022-09-06,44.65999984741211,44.790000915527344,43.97999954223633,44.470001220703125,42.420230865478516,14366100
+2022-09-07,44.75,45.16999816894531,44.349998474121094,45.02000045776367,42.944881439208984,18297400
+2022-09-08,44.7599983215332,45.470001220703125,44.619998931884766,45.369998931884766,43.278743743896484,14231500
+2022-09-09,45.65999984741211,45.88999938964844,45.400001525878906,45.77000045776367,43.660308837890625,15499300
+2022-09-12,46.11000061035156,46.72999954223633,45.970001220703125,46.400001525878906,44.26127243041992,17923000
+2022-09-13,45.720001220703125,45.90999984741211,44.02000045776367,44.11000061035156,42.07682800292969,23028600
+2022-09-14,44.040000915527344,44.27000045776367,43.560001373291016,43.959999084472656,41.93373489379883,27551500
+2022-09-15,43.810001373291016,43.869998931884766,43.09000015258789,43.290000915527344,41.294620513916016,18148600
+2022-09-16,43.11000061035156,43.58000183105469,42.790000915527344,43.29999923706055,41.30415725708008,32696100
+2022-09-19,42.900001525878906,43.439998626708984,42.7599983215332,43.29999923706055,41.30415725708008,13667500
+2022-09-20,43.0099983215332,43.02000045776367,42.2599983215332,42.58000183105469,40.617347717285156,16813900
+2022-09-21,42.31999969482422,42.869998931884766,41.56999969482422,41.59000015258789,39.67298126220703,21415900
+2022-09-22,41.34000015258789,41.54999923706055,41.13999938964844,41.150001525878906,39.25326156616211,16691000
+2022-09-23,41.25,41.25,40.119998931884766,40.65999984741211,38.78584671020508,19067700
+2022-09-26,40.65999984741211,41.189998626708984,40.369998931884766,40.58000183105469,38.709537506103516,22694800
+2022-09-27,41.13999938964844,41.459999084472656,40.22999954223633,40.52000045776367,38.65230178833008,15027900
+2022-09-28,40.849998474121094,41.56999969482422,40.59000015258789,41.34000015258789,39.43449783325195,23217700
+2022-09-29,41.04999923706055,41.099998474121094,40.150001525878906,40.56999969482422,38.69999694824219,19496400
+2022-09-30,40.65999984741211,41.040000915527344,39.959999084472656,40.0,38.15626907348633,27989900
+2022-10-03,40.66999816894531,41.529998779296875,40.470001220703125,41.290000915527344,39.386802673339844,22203600
+2022-10-04,41.560001373291016,42.040000915527344,41.38999938964844,41.81999969482422,40.26292419433594,22889400
+2022-10-05,41.59000015258789,42.25,41.400001525878906,41.9900016784668,40.426597595214844,14289700
+2022-10-06,41.650001525878906,42.09000015258789,41.369998931884766,41.52000045776367,39.974098205566406,18198800
+2022-10-07,41.25,41.25,40.08000183105469,40.27000045776367,38.770633697509766,19055400
+2022-10-10,40.630001068115234,40.810001373291016,39.599998474121094,39.88999938964844,38.40478515625,16628400
+2022-10-11,39.810001373291016,40.11000061035156,39.27000045776367,39.58000183105469,38.106327056884766,19386400
+2022-10-12,39.70000076293945,39.86000061035156,39.25,39.27000045776367,37.80786895751953,17279900
+2022-10-13,39.029998779296875,40.79999923706055,38.599998474121094,40.61000061035156,39.09797668457031,26328300
+2022-10-14,40.84000015258789,40.959999084472656,39.91999816894531,40.20000076293945,38.703243255615234,19571000
+2022-10-17,41.040000915527344,41.529998779296875,40.95000076293945,41.29999923706055,39.76228713989258,27845200
+2022-10-18,41.91999816894531,42.220001220703125,41.2599983215332,41.790000915527344,40.23404312133789,18223300
+2022-10-19,41.630001068115234,42.2400016784668,41.470001220703125,41.880001068115234,40.32069396972656,19071700
+2022-10-20,41.560001373291016,42.619998931884766,41.459999084472656,41.709999084472656,40.157020568847656,16830500
+2022-10-21,41.849998474121094,42.970001220703125,41.810001373291016,42.79999923706055,41.20643615722656,25035000
+2022-10-24,43.119998931884766,43.72999954223633,42.900001525878906,43.540000915527344,41.918888092041016,18785300
+2022-10-25,43.34000015258789,44.400001525878906,43.20000076293945,44.36000061035156,42.70835494995117,19165200
+2022-10-26,44.93000030517578,45.22999954223633,44.279998779296875,44.380001068115234,42.72761154174805,20051000
+2022-10-27,44.77000045776367,45.09000015258789,44.36000061035156,44.41999816894531,42.76611328125,18102500
+2022-10-28,44.689998626708984,45.709999084472656,44.650001525878906,45.63999938964844,43.94069290161133,17978300
+2022-10-31,45.310001373291016,45.63999938964844,45.060001373291016,45.43000030517578,43.7385139465332,17793700
+2022-11-01,45.58000183105469,45.790000915527344,45.060001373291016,45.459999084472656,43.76739501953125,12088700
+2022-11-02,45.470001220703125,46.209999084472656,44.54999923706055,44.56999969482422,42.91053771972656,15308800
+2022-11-03,44.029998779296875,44.150001525878906,43.38999938964844,43.849998474121094,42.217342376708984,17895600
+2022-11-04,44.5,45.08000183105469,43.83000183105469,44.52000045776367,42.86240005493164,19648700
+2022-11-07,44.83000183105469,44.97999954223633,44.40999984741211,44.54999923706055,42.89128112792969,21383000
+2022-11-08,44.689998626708984,45.349998474121094,44.18000030517578,44.61000061035156,42.94904708862305,17503100
+2022-11-09,44.5099983215332,44.720001220703125,43.88999938964844,43.90999984741211,42.275108337402344,19311700
+2022-11-10,45.70000076293945,45.810001373291016,44.650001525878906,45.65999984741211,43.9599494934082,27190100
+2022-11-11,45.18000030517578,45.31999969482422,43.91999816894531,44.790000915527344,43.12234878540039,25961800
+2022-11-14,44.83000183105469,45.439998626708984,44.68000030517578,44.7400016784668,43.07420349121094,21091300
+2022-11-15,45.040000915527344,45.2400016784668,44.45000076293945,44.900001525878906,43.22825241088867,19318000
+2022-11-16,44.939998626708984,44.97999954223633,44.29999923706055,44.38999938964844,42.737239837646484,24939600
+2022-11-17,46.189998626708984,46.849998474121094,45.15999984741211,46.59000015258789,44.855323791503906,38887800
+2022-11-18,46.90999984741211,48.040000915527344,46.86000061035156,47.790000915527344,46.010650634765625,30843200
+2022-11-21,47.61000061035156,48.290000915527344,47.560001373291016,47.619998931884766,45.84697723388672,17049500
+2022-11-22,48.0,48.41999816894531,47.7599983215332,48.380001068115234,46.578678131103516,16367800
+2022-11-23,48.400001525878906,48.9900016784668,48.31999969482422,48.56999969482422,46.761600494384766,12065600
+2022-11-25,48.75,49.04999923706055,48.349998474121094,48.400001525878906,46.597938537597656,8492600
+2022-11-28,48.290000915527344,48.470001220703125,47.91999816894531,48.08000183105469,46.28984832763672,14976600
+2022-11-29,48.25,48.40999984741211,47.84000015258789,48.279998779296875,46.48240280151367,13779300
+2022-11-30,48.16999816894531,49.83000183105469,47.959999084472656,49.720001220703125,47.8687858581543,29919700
+2022-12-01,49.880001068115234,50.459999084472656,49.689998626708984,49.970001220703125,48.10948181152344,18559500
+2022-12-02,49.22999954223633,49.84000015258789,48.91999816894531,49.70000076293945,47.84952926635742,12325100
+2022-12-05,49.54999923706055,49.63999938964844,49.16999816894531,49.33000183105469,47.49331283569336,13795900
+2022-12-06,49.439998626708984,49.439998626708984,48.2599983215332,48.59000015258789,46.780860900878906,15443800
+2022-12-07,48.400001525878906,48.54999923706055,48.060001373291016,48.18000030517578,46.38612365722656,15171700
+2022-12-08,48.65999984741211,49.20000076293945,48.619998931884766,48.9900016784668,47.16596603393555,16015800
+2022-12-09,49.099998474121094,49.16999816894531,48.439998626708984,48.459999084472656,46.655696868896484,14303200
+2022-12-12,48.79999923706055,49.31999969482422,48.369998931884766,49.29999923706055,47.464420318603516,15425300
+2022-12-13,50.33000183105469,50.709999084472656,49.22999954223633,49.63999938964844,47.791770935058594,22705900
+2022-12-14,49.7400016784668,50.060001373291016,48.81999969482422,49.29999923706055,47.464420318603516,19050400
+2022-12-15,48.959999084472656,49.04999923706055,47.7400016784668,48.150001525878906,46.35724639892578,19372500
+2022-12-16,47.40999984741211,48.0,47.08000183105469,47.810001373291016,46.029903411865234,66125400
+2022-12-19,47.65999984741211,47.959999084472656,47.13999938964844,47.400001525878906,45.635169982910156,17986300
+2022-12-20,47.40999984741211,47.560001373291016,46.790000915527344,47.369998931884766,45.60628128051758,15086200
+2022-12-21,47.689998626708984,47.959999084472656,47.41999816894531,47.65999984741211,45.88549041748047,15599400
+2022-12-22,47.4900016784668,47.4900016784668,46.689998626708984,47.31999969482422,45.558143615722656,23118500
+2022-12-23,47.25,47.4900016784668,47.0099983215332,47.47999954223633,45.71219253540039,9554400
+2022-12-27,47.66999816894531,47.709999084472656,47.220001220703125,47.529998779296875,45.76033020019531,12066200
+2022-12-28,47.689998626708984,47.77000045776367,46.97999954223633,47.06999969482422,45.31745529174805,9847400
+2022-12-29,47.2599983215332,47.7400016784668,47.2599983215332,47.5,45.731441497802734,11396500
+2022-12-30,47.27000045776367,47.66999816894531,46.95000076293945,47.63999938964844,45.86623001098633,13199800
+2023-01-03,47.86000061035156,48.04999923706055,47.310001373291016,47.939998626708984,46.155059814453125,17718900
+2023-01-04,48.279998779296875,48.47999954223633,47.16999816894531,47.54999923706055,46.14535903930664,18339800
+2023-01-05,47.4900016784668,47.4900016784668,46.7599983215332,46.880001068115234,45.49515151977539,17372100
+2023-01-06,47.459999084472656,48.59000015258789,47.279998779296875,48.31999969482422,46.892608642578125,20823000
+2023-01-09,48.2599983215332,49.209999084472656,48.220001220703125,48.58000183105469,47.14493179321289,13938000
+2023-01-10,48.79999923706055,49.209999084472656,48.59000015258789,48.810001373291016,47.36813735961914,12474400
+2023-01-11,48.83000183105469,49.22999954223633,48.70000076293945,49.209999084472656,47.75632095336914,12530900
+2023-01-12,49.209999084472656,49.43000030517578,48.849998474121094,49.0,47.552520751953125,14241700
+2023-01-13,48.560001373291016,49.02000045776367,48.41999816894531,48.880001068115234,47.43606948852539,12649300
+2023-01-17,48.91999816894531,48.939998626708984,47.95000076293945,48.08000183105469,46.65970230102539,19290800
+2023-01-18,48.189998626708984,48.27000045776367,46.88999938964844,46.900001525878906,45.514564514160156,19882200
+2023-01-19,46.95000076293945,47.04999923706055,46.38999938964844,46.459999084472656,45.087554931640625,19118600
+2023-01-20,46.060001373291016,46.83000183105469,45.66999816894531,46.779998779296875,45.398101806640625,21847200
+2023-01-23,46.900001525878906,47.869998931884766,46.810001373291016,47.5,46.09683609008789,15180500
+2023-01-24,47.4900016784668,48.02000045776367,47.060001373291016,47.810001373291016,46.39767837524414,14872700
+2023-01-25,47.97999954223633,48.08000183105469,47.22999954223633,47.97999954223633,46.56265640258789,14638700
+2023-01-26,48.150001525878906,48.470001220703125,47.83000183105469,48.34000015258789,46.912017822265625,12952700
+2023-01-27,48.099998474121094,48.72999954223633,47.970001220703125,48.5099983215332,47.076995849609375,13414800
+2023-01-30,48.13999938964844,48.5,48.119998931884766,48.220001220703125,46.795570373535156,19261900
+2023-01-31,48.119998931884766,48.689998626708984,48.04999923706055,48.66999816894531,47.232269287109375,16821600
+2023-02-01,48.38999938964844,48.900001525878906,47.5099983215332,48.56999969482422,47.13522720336914,19639400
+2023-02-02,48.529998779296875,49.560001373291016,48.36000061035156,49.31999969482422,47.86307144165039,17883800
+2023-02-03,49.29999923706055,49.29999923706055,48.5099983215332,48.630001068115234,47.193450927734375,17980000
+2023-02-06,48.06999969482422,48.279998779296875,47.52000045776367,47.56999969482422,46.16476821899414,13991600
+2023-02-07,47.2400016784668,48.150001525878906,46.970001220703125,47.84000015258789,46.426788330078125,16675200
+2023-02-08,47.380001068115234,47.540000915527344,46.77000045776367,46.959999084472656,45.572784423828125,18905500
+2023-02-09,47.22999954223633,47.40999984741211,46.43000030517578,46.72999954223633,45.349578857421875,18598400
+2023-02-10,46.70000076293945,47.31999969482422,46.63999938964844,47.2599983215332,45.86392593383789,17397300
+2023-02-13,47.45000076293945,47.9900016784668,47.38999938964844,47.86000061035156,46.446197509765625,19422100
+2023-02-14,47.779998779296875,48.0,47.18000030517578,47.70000076293945,46.29092788696289,19134400
+2023-02-15,47.5,48.52000045776367,47.33000183105469,48.45000076293945,47.018768310546875,27071200
+2023-02-16,49.9900016784668,51.7400016784668,49.79999923706055,50.9900016784668,49.483741760253906,48125300
+2023-02-17,51.33000183105469,51.439998626708984,50.599998474121094,50.77000045776367,49.270233154296875,25321400
+2023-02-21,50.709999084472656,50.7599983215332,49.619998931884766,49.689998626708984,48.22214126586914,25100500
+2023-02-22,49.849998474121094,49.849998474121094,48.88999938964844,49.310001373291016,47.853363037109375,20301900
+2023-02-23,49.540000915527344,49.68000030517578,48.54999923706055,49.209999084472656,47.75632095336914,14066200
+2023-02-24,48.810001373291016,48.900001525878906,48.16999816894531,48.47999954223633,47.04788589477539,17251600
+2023-02-27,48.95000076293945,49.34000015258789,48.54999923706055,48.72999954223633,47.29050064086914,14776400
+2023-02-28,48.810001373291016,48.93000030517578,48.380001068115234,48.41999816894531,46.989654541015625,16622400
+2023-03-01,48.439998626708984,48.59000015258789,48.02000045776367,48.34000015258789,46.912017822265625,13449300
+2023-03-02,48.31999969482422,48.630001068115234,48.119998931884766,48.529998779296875,47.09640884399414,18281800
+2023-03-03,48.9900016784668,49.36000061035156,48.81999969482422,49.279998779296875,47.824249267578125,15969900
+2023-03-06,49.459999084472656,49.810001373291016,49.2400016784668,49.41999816894531,47.960113525390625,13878400
+2023-03-07,49.56999969482422,49.7599983215332,48.630001068115234,48.90999984741211,47.46518325805664,17506600
+2023-03-08,49.02000045776367,49.27000045776367,48.7400016784668,49.11000061035156,47.659271240234375,12055500
+2023-03-09,49.29999923706055,49.689998626708984,48.709999084472656,48.810001373291016,47.36813735961914,12497700
+2023-03-10,48.88999938964844,49.16999816894531,48.29999923706055,48.560001373291016,47.12552261352539,16338200
+2023-03-13,48.529998779296875,48.880001068115234,48.119998931884766,48.40999984741211,46.97995376586914,20280800
+2023-03-14,48.68000030517578,49.2599983215332,48.5099983215332,49.04999923706055,47.60104751586914,17679600
+2023-03-15,48.369998931884766,49.11000061035156,48.369998931884766,49.060001373291016,47.61075210571289,17354900
+2023-03-16,48.68000030517578,50.290000915527344,48.5099983215332,50.119998931884766,48.639434814453125,21425100
+2023-03-17,50.2599983215332,50.54999923706055,49.7400016784668,50.189998626708984,48.70737075805664,47642700
+2023-03-20,50.220001220703125,51.040000915527344,50.0099983215332,50.939998626708984,49.435211181640625,22699700
+2023-03-21,51.209999084472656,51.33000183105469,50.33000183105469,50.66999816894531,49.173187255859375,23334000
+2023-03-22,50.7400016784668,50.75,49.41999816894531,49.459999084472656,47.998931884765625,21399400
+2023-03-23,49.560001373291016,50.25,49.40999984741211,49.72999954223633,48.26095962524414,17775400
+2023-03-24,49.900001525878906,50.54999923706055,49.5,50.5099983215332,49.017913818359375,19438800
+2023-03-27,50.70000076293945,50.95000076293945,50.47999954223633,50.540000915527344,49.047035217285156,15857200
+2023-03-28,50.31999969482422,50.599998474121094,50.27000045776367,50.38999938964844,48.90146255493164,11124300
+2023-03-29,50.72999954223633,51.27000045776367,50.63999938964844,51.16999816894531,49.65842056274414,18463400
+2023-03-30,51.58000183105469,51.68000030517578,51.130001068115234,51.43000030517578,49.91073989868164,11754600
+2023-03-31,51.439998626708984,52.349998474121094,51.38999938964844,52.279998779296875,50.73563003540039,20588800
+2023-04-03,52.060001373291016,52.560001373291016,51.9900016784668,52.310001373291016,50.764747619628906,16884600
+2023-04-04,52.029998779296875,52.119998931884766,51.43000030517578,51.81999969482422,50.666969299316406,13599900
+2023-04-05,52.06999969482422,52.290000915527344,51.68000030517578,51.81999969482422,50.666969299316406,13797900
+2023-04-06,50.91999816894531,51.560001373291016,50.72999954223633,51.27000045776367,50.129207611083984,14749000
+2023-04-10,51.11000061035156,51.400001525878906,50.880001068115234,51.33000183105469,50.18787384033203,10177700
+2023-04-11,51.119998931884766,51.29999923706055,50.52000045776367,50.619998931884766,49.4936637878418,15957900
+2023-04-12,50.81999969482422,50.95000076293945,50.04999923706055,50.11000061035156,48.99502182006836,16100700
+2023-04-13,50.209999084472656,50.83000183105469,50.09000015258789,50.79999923706055,49.66966247558594,15451700
+2023-04-14,50.52000045776367,50.849998474121094,50.20000076293945,50.540000915527344,49.41545104980469,12360100
+2023-04-17,50.560001373291016,50.68000030517578,50.04999923706055,50.279998779296875,49.161231994628906,12042300
+2023-04-18,50.380001068115234,50.689998626708984,50.06999969482422,50.310001373291016,49.19056701660156,15203600
+2023-04-19,49.22999954223633,49.27000045776367,47.9900016784668,48.040000915527344,46.97107696533203,30466700
+2023-04-20,47.61000061035156,47.650001525878906,46.36000061035156,46.58000183105469,45.54356384277344,39769400
+2023-04-21,46.56999969482422,47.119998931884766,46.2400016784668,47.029998779296875,45.98354721069336,20861000
+2023-04-24,47.04999923706055,47.45000076293945,47.0,47.38999938964844,46.335540771484375,17359900
+2023-04-25,47.369998931884766,47.43000030517578,46.810001373291016,47.09000015258789,46.042213439941406,20281600
+2023-04-26,46.7599983215332,46.849998474121094,46.43000030517578,46.540000915527344,45.504451751708984,22390500
+2023-04-27,46.779998779296875,46.79999923706055,45.970001220703125,46.560001373291016,45.52400588989258,22845400
+2023-04-28,46.689998626708984,47.2599983215332,46.61000061035156,47.25,46.19865417480469,19662000
+2023-05-01,47.20000076293945,47.52000045776367,47.130001068115234,47.34000015258789,46.286651611328125,13122300
+2023-05-02,46.90999984741211,47.08000183105469,46.060001373291016,46.36000061035156,45.32845687866211,20175100
+2023-05-03,46.41999816894531,46.54999923706055,45.86000061035156,45.959999084472656,44.937355041503906,20765700
+2023-05-04,45.77000045776367,45.93000030517578,45.560001373291016,45.70000076293945,44.683143615722656,17748900
+2023-05-05,46.119998931884766,46.36000061035156,45.91999816894531,46.25,45.22090530395508,14315100
+2023-05-08,46.439998626708984,46.52000045776367,46.09000015258789,46.34000015258789,45.308902740478516,12000000
+2023-05-09,45.97999954223633,46.52000045776367,45.91999816894531,46.470001220703125,45.436012268066406,15221900
+2023-05-10,46.70000076293945,46.93000030517578,46.150001525878906,46.709999084472656,45.67066955566406,15625100
+2023-05-11,46.83000183105469,46.849998474121094,46.20000076293945,46.369998931884766,45.338233947753906,12521900
+2023-05-12,46.279998779296875,46.810001373291016,46.279998779296875,46.709999084472656,45.67066955566406,14094800
+2023-05-15,46.79999923706055,47.2599983215332,46.560001373291016,47.099998474121094,46.05198669433594,13204400
+2023-05-16,47.2400016784668,47.33000183105469,46.79999923706055,46.91999816894531,45.87599563598633,16496300
+2023-05-17,47.150001525878906,47.7599983215332,47.0099983215332,47.630001068115234,46.57019805908203,29326000
+2023-05-18,45.7599983215332,48.25,45.70000076293945,48.20000076293945,47.12751770019531,41475700
+2023-05-19,48.43000030517578,49.34000015258789,48.400001525878906,49.130001068115234,48.03682327270508,28561700
+2023-05-22,49.11000061035156,49.22999954223633,48.77000045776367,48.81999969482422,47.73372268676758,18667500
+2023-05-23,48.61000061035156,49.349998474121094,48.599998474121094,48.90999984741211,47.82171630859375,17645900
+2023-05-24,48.95000076293945,49.0,48.16999816894531,48.40999984741211,47.33284378051758,15452900
+2023-05-25,47.77000045776367,49.22999954223633,47.720001220703125,49.029998779296875,47.93904495239258,21717000
+2023-05-26,49.11000061035156,50.09000015258789,49.11000061035156,49.86000061035156,48.750579833984375,19825600
+2023-05-30,49.9900016784668,50.4900016784668,49.7400016784668,50.16999816894531,49.05367660522461,19074800
+2023-05-31,49.90999984741211,50.029998779296875,49.61000061035156,49.66999816894531,48.5648078918457,51990300
+2023-06-01,49.7599983215332,50.09000015258789,49.2599983215332,49.7400016784668,48.63325119018555,17817000
+2023-06-02,49.869998931884766,50.25,49.72999954223633,50.02000045776367,48.907020568847656,19153700
+2023-06-05,50.220001220703125,50.58000183105469,50.040000915527344,50.209999084472656,49.09278869628906,13964100
+2023-06-06,49.790000915527344,49.90999984741211,49.13999938964844,49.810001373291016,48.70169448852539,16029600
+2023-06-07,49.70000076293945,50.13999938964844,49.650001525878906,49.779998779296875,48.672359466552734,15950600
+2023-06-08,49.91999816894531,50.0,49.56999969482422,49.68000030517578,48.574588775634766,13289100
+2023-06-09,49.529998779296875,49.970001220703125,49.369998931884766,49.65999984741211,48.555030822753906,12173400
+2023-06-12,49.91999816894531,50.5099983215332,49.66999816894531,50.47999954223633,49.356788635253906,15495000
+2023-06-13,50.689998626708984,50.939998626708984,50.45000076293945,50.79999923706055,49.66966247558594,24035500
+2023-06-14,50.79999923706055,51.220001220703125,50.630001068115234,50.959999084472656,49.82610321044922,16630700
+2023-06-15,50.90999984741211,52.06999969482422,50.83000183105469,51.93000030517578,50.77452087402344,22496900
+2023-06-16,52.20000076293945,52.40999984741211,51.93000030517578,52.06999969482422,50.91140365600586,37133300
+2023-06-20,51.939998626708984,52.08000183105469,51.470001220703125,51.54999923706055,50.402976989746094,20138000
+2023-06-21,51.380001068115234,51.400001525878906,50.81999969482422,50.849998474121094,49.71855163574219,16939600
+2023-06-22,50.650001525878906,51.13999938964844,50.43000030517578,51.119998931884766,49.9825439453125,14993800
+2023-06-23,50.63999938964844,50.720001220703125,50.09000015258789,50.33000183105469,49.21012496948242,16540300
+2023-06-26,50.310001373291016,50.79999923706055,50.18000030517578,50.209999084472656,49.09278869628906,13032100
+2023-06-27,50.310001373291016,51.040000915527344,50.25,50.86000061035156,49.728328704833984,12981000
+2023-06-28,50.779998779296875,51.02000045776367,50.439998626708984,50.869998931884766,49.73810577392578,11387600
+2023-06-29,50.86000061035156,51.27000045776367,50.81999969482422,51.209999084472656,50.07053756713867,14246000
+2023-06-30,51.880001068115234,52.2599983215332,51.52000045776367,51.7400016784668,50.588748931884766,18186300
+2023-07-03,51.36000061035156,51.83000183105469,51.33000183105469,51.81999969482422,50.666969299316406,7338300
+2023-07-05,50.970001220703125,51.56999969482422,50.93000030517578,51.5099983215332,50.74578094482422,14950500
+2023-07-06,51.06999969482422,51.189998626708984,50.650001525878906,51.11000061035156,50.351715087890625,13931100
+2023-07-07,51.0,51.650001525878906,50.7400016784668,50.9900016784668,50.233497619628906,15579600
+2023-07-10,51.06999969482422,51.5,51.02000045776367,51.400001525878906,50.637413024902344,19046500
+2023-07-11,51.56999969482422,52.150001525878906,51.540000915527344,52.119998931884766,51.34672927856445,15002700
+2023-07-12,51.560001373291016,51.93000030517578,50.529998779296875,50.7400016784668,49.987205505371094,26332500
+2023-07-13,50.689998626708984,51.619998931884766,50.650001525878906,51.529998779296875,50.76548385620117,17864800
+2023-07-14,50.41999816894531,50.970001220703125,50.060001373291016,50.380001068115234,49.63254928588867,19564800
+2023-07-17,50.20000076293945,50.95000076293945,50.13999938964844,50.810001373291016,50.05617141723633,16140700
+2023-07-18,50.97999954223633,51.369998931884766,50.849998474121094,51.2400016784668,50.47978591918945,16434200
+2023-07-19,52.209999084472656,52.439998626708984,51.70000076293945,52.43000030517578,51.65213394165039,21745000
+2023-07-20,52.060001373291016,52.869998931884766,51.91999816894531,52.369998931884766,51.593021392822266,22784400
+2023-07-21,52.75,53.0,52.529998779296875,52.630001068115234,51.84916687011719,51284200
+2023-07-24,52.689998626708984,53.310001373291016,52.66999816894531,53.11000061035156,52.322044372558594,18390200
+2023-07-25,53.189998626708984,53.7599983215332,53.11000061035156,53.599998474121094,52.804771423339844,16136600
+2023-07-26,53.540000915527344,53.650001525878906,52.959999084472656,53.220001220703125,52.43041229248047,13563700
+2023-07-27,53.599998474121094,53.88999938964844,52.86000061035156,53.0,52.21367645263672,15795500
+2023-07-28,52.060001373291016,52.41999816894531,51.77000045776367,52.09000015258789,51.317176818847656,27491300
+2023-07-31,51.84000015258789,52.18000030517578,51.7400016784668,52.040000915527344,51.26791763305664,14193500
+2023-08-01,52.56999969482422,52.779998779296875,52.310001373291016,52.65999984741211,51.878719329833984,15286200
+2023-08-02,52.380001068115234,53.11000061035156,52.31999969482422,52.58000183105469,51.79990768432617,17693700
+2023-08-03,52.4900016784668,53.27000045776367,52.2400016784668,53.150001525878906,52.3614501953125,15186400
+2023-08-04,52.880001068115234,53.31999969482422,52.540000915527344,52.630001068115234,51.84916687011719,12266700
+2023-08-07,52.970001220703125,53.06999969482422,52.68000030517578,53.0099983215332,52.22352600097656,11327900
+2023-08-08,52.65999984741211,53.130001068115234,52.36000061035156,53.060001373291016,52.27278518676758,12224800
+2023-08-09,52.900001525878906,53.45000076293945,52.65999984741211,52.9900016784668,52.20382308959961,18765500
+2023-08-10,53.40999984741211,54.13999938964844,53.16999816894531,53.369998931884766,52.57818603515625,16329500
+2023-08-11,53.349998474121094,53.95000076293945,53.189998626708984,53.790000915527344,52.9919548034668,14342200
+2023-08-14,53.79999923706055,54.130001068115234,53.720001220703125,53.880001068115234,53.08061981201172,20707300
+2023-08-15,53.619998931884766,53.72999954223633,53.18000030517578,53.349998474121094,52.55847930908203,20173400
+2023-08-16,53.189998626708984,53.52000045776367,52.869998931884766,52.959999084472656,52.17426681518555,26470200
+2023-08-17,54.439998626708984,55.84000015258789,54.369998931884766,54.72999954223633,53.918006896972656,45278000
+2023-08-18,54.630001068115234,55.459999084472656,54.619998931884766,55.040000915527344,54.223411560058594,28833600
+2023-08-21,55.20000076293945,55.790000915527344,55.150001525878906,55.439998626708984,54.61747360229492,18283200
+2023-08-22,55.47999954223633,55.81999969482422,55.279998779296875,55.459999084472656,54.637176513671875,15666000
+2023-08-23,55.61000061035156,56.20000076293945,55.400001525878906,55.97999954223633,55.14946365356445,18250000
+2023-08-24,56.31999969482422,56.47999954223633,55.209999084472656,55.2400016784668,54.42044448852539,17586400
+2023-08-25,55.25,55.869998931884766,55.25,55.70000076293945,54.873619079589844,15731800
+2023-08-28,55.88999938964844,56.279998779296875,55.68000030517578,56.20000076293945,55.3661994934082,15189900
+2023-08-29,56.349998474121094,56.79999923706055,56.11000061035156,56.560001373291016,55.72085952758789,17859100
+2023-08-30,56.630001068115234,56.90999984741211,56.540000915527344,56.810001373291016,55.96714782714844,12145400
+2023-08-31,57.099998474121094,57.529998779296875,56.88999938964844,57.349998474121094,56.4991340637207,22619700
+2023-09-01,57.38999938964844,58.189998626708984,57.38999938964844,57.84000015258789,56.98186492919922,14078200
+2023-09-05,57.81999969482422,57.81999969482422,57.22999954223633,57.2599983215332,56.41046905517578,13885000
+2023-09-06,57.099998474121094,57.470001220703125,57.06999969482422,57.15999984741211,56.31195831298828,11380400
+2023-09-07,56.970001220703125,57.09000015258789,56.65999984741211,56.790000915527344,55.94744873046875,14762000
+2023-09-08,56.7599983215332,57.06999969482422,56.560001373291016,56.66999816894531,55.8292236328125,13992000
+2023-09-11,56.720001220703125,56.970001220703125,56.439998626708984,56.84000015258789,55.9967041015625,15842300
+2023-09-12,56.650001525878906,56.86000061035156,56.34000015258789,56.38999938964844,55.55337905883789,13916100
+2023-09-13,56.31999969482422,56.529998779296875,56.08000183105469,56.279998779296875,55.445011138916016,13092200
+2023-09-14,56.41999816894531,56.470001220703125,56.08000183105469,56.369998931884766,55.53367614746094,15760300
+2023-09-15,56.310001373291016,56.38999938964844,55.540000915527344,56.040000915527344,55.20857620239258,43939000
+2023-09-18,56.0099983215332,56.279998779296875,55.83000183105469,56.11000061035156,55.27753448486328,11825000
+2023-09-19,56.18000030517578,56.209999084472656,55.459999084472656,55.84000015258789,55.011539459228516,10748500
+2023-09-20,55.95000076293945,56.04999923706055,55.439998626708984,55.5,54.67658615112305,12219900
+2023-09-21,53.40999984741211,54.099998474121094,52.849998474121094,53.34000015258789,52.54863357543945,37436100
+2023-09-22,53.400001525878906,53.83000183105469,53.20000076293945,53.56999969482422,52.77521896362305,17869500
+2023-09-25,53.459999084472656,53.68000030517578,53.15999984741211,53.47999954223633,52.68655014038086,14224400
+2023-09-26,53.18000030517578,53.29999923706055,52.58000183105469,52.709999084472656,51.927978515625,15618400
+2023-09-27,52.88999938964844,53.369998931884766,52.529998779296875,53.20000076293945,52.410709381103516,15845500
+2023-09-28,53.369998931884766,54.189998626708984,53.349998474121094,53.880001068115234,53.08061981201172,17204400
+2023-09-29,54.15999984741211,54.20000076293945,53.5,53.7599983215332,52.962398529052734,13951200
+2023-10-02,53.84000015258789,54.400001525878906,53.810001373291016,54.38999938964844,53.58304977416992,13934000
+2023-10-03,53.86000061035156,53.88999938964844,53.349998474121094,53.650001525878906,53.235755920410156,15700600
+2023-10-04,53.65999984741211,53.849998474121094,53.220001220703125,53.45000076293945,53.03730010986328,17009000
+2023-10-05,53.400001525878906,53.470001220703125,52.58000183105469,53.06999969482422,52.66023254394531,14929400
+2023-10-06,52.9900016784668,53.75,52.7400016784668,53.45000076293945,53.03730010986328,15665500
+2023-10-09,53.349998474121094,53.959999084472656,53.25,53.91999816894531,53.50366973876953,10163600
+2023-10-10,53.959999084472656,54.09000015258789,53.650001525878906,53.869998931884766,53.45405578613281,13105600
+2023-10-11,53.93000030517578,54.130001068115234,53.349998474121094,53.65999984741211,53.24567794799805,12658000
+2023-10-12,54.02000045776367,54.220001220703125,53.5099983215332,53.849998474121094,53.434207916259766,11846100
+2023-10-13,53.880001068115234,54.119998931884766,53.439998626708984,53.77000045776367,53.354827880859375,14413800
+2023-10-16,54.06999969482422,54.59000015258789,54.040000915527344,54.15999984741211,53.741817474365234,11736600
+2023-10-17,53.790000915527344,53.97999954223633,53.16999816894531,53.939998626708984,53.52351379394531,17105900
+2023-10-18,53.790000915527344,54.189998626708984,53.599998474121094,53.77000045776367,53.354827880859375,13087300
+2023-10-19,53.7599983215332,53.93000030517578,53.20000076293945,53.31999969482422,52.908302307128906,16325600
+2023-10-20,53.38999938964844,53.59000015258789,52.79999923706055,52.93000030517578,52.52131652832031,23887400
+2023-10-23,52.81999969482422,52.849998474121094,52.15999984741211,52.20000076293945,51.79695129394531,17760000
+2023-10-24,52.2599983215332,53.04999923706055,52.060001373291016,53.0099983215332,52.6006965637207,14824200
+2023-10-25,53.11000061035156,53.369998931884766,52.33000183105469,52.400001525878906,51.99540710449219,14384700
+2023-10-26,51.869998931884766,52.130001068115234,51.310001373291016,51.369998931884766,50.973358154296875,17594500
+2023-10-27,51.63999938964844,52.150001525878906,51.400001525878906,51.560001373291016,51.161895751953125,13333900
+2023-10-30,51.349998474121094,51.63999938964844,51.09000015258789,51.56999969482422,51.17181396484375,13322400
+2023-10-31,51.75,52.16999816894531,51.68000030517578,52.130001068115234,51.72749328613281,13509300
+2023-11-01,52.040000915527344,52.279998779296875,51.79999923706055,52.189998626708984,51.787025451660156,14300700
+2023-11-02,52.31999969482422,52.79999923706055,52.18000030517578,52.75,52.34270477294922,17459700
+2023-11-03,53.2599983215332,53.45000076293945,52.630001068115234,53.0099983215332,52.6006965637207,17644900
+2023-11-06,52.970001220703125,53.29999923706055,52.880001068115234,53.290000915527344,52.878536224365234,15429600
+2023-11-07,53.34000015258789,53.439998626708984,52.970001220703125,53.130001068115234,52.71977233886719,15153100
+2023-11-08,53.38999938964844,53.5,52.77000045776367,53.0,52.59077453613281,13633800
+2023-11-09,52.119998931884766,52.56999969482422,51.75,52.0,51.59849548339844,21039400
+2023-11-10,52.25,52.630001068115234,51.93000030517578,52.59000015258789,52.18394088745117,17369000
+2023-11-13,52.47999954223633,52.63999938964844,52.09000015258789,52.22999954223633,51.826717376708984,14931600
+2023-11-14,52.470001220703125,53.369998931884766,52.470001220703125,53.16999816894531,52.75946044921875,18331000
+2023-11-15,53.27000045776367,53.43000030517578,53.040000915527344,53.279998779296875,52.86861038208008,32188200
+2023-11-16,47.40999984741211,48.060001373291016,46.20000076293945,48.040000915527344,47.669071197509766,79057800
+2023-11-17,48.04999923706055,48.36000061035156,47.72999954223633,47.7599983215332,47.391231536865234,32593700
+2023-11-20,47.560001373291016,48.369998931884766,47.54999923706055,48.27000045776367,47.89729690551758,27421000
+2023-11-21,48.27000045776367,48.349998474121094,47.65999984741211,47.79999923706055,47.43092346191406,21510500
+2023-11-22,48.08000183105469,48.349998474121094,47.95000076293945,48.08000183105469,47.708763122558594,17308400
+2023-11-24,48.09000015258789,48.400001525878906,48.04999923706055,48.36000061035156,47.986602783203125,8209500
+2023-11-27,48.33000183105469,48.369998931884766,47.90999984741211,47.93000030517578,47.55992126464844,17651600
+2023-11-28,47.95000076293945,48.189998626708984,47.810001373291016,47.849998474121094,47.48053741455078,16360900
+2023-11-29,48.11000061035156,48.439998626708984,48.029998779296875,48.04999923706055,47.678993225097656,16700500
+2023-11-30,48.189998626708984,48.5,47.939998626708984,48.380001068115234,48.006446838378906,37165000
+2023-12-01,48.279998779296875,48.779998779296875,48.02000045776367,48.470001220703125,48.09575271606445,18740800
+2023-12-04,48.060001373291016,48.18000030517578,47.779998779296875,48.04999923706055,47.678993225097656,17812900
+2023-12-05,47.75,47.959999084472656,47.59000015258789,47.93000030517578,47.55992126464844,20985000
+2023-12-06,48.06999969482422,48.209999084472656,47.650001525878906,47.70000076293945,47.331695556640625,19535500
+2023-12-07,47.90999984741211,48.36000061035156,47.79999923706055,48.2599983215332,47.88737106323242,20478500
+2023-12-08,48.279998779296875,48.59000015258789,48.209999084472656,48.380001068115234,48.006446838378906,16038900
+2023-12-11,48.939998626708984,49.439998626708984,48.849998474121094,49.38999938964844,49.00864791870117,25618900
+2023-12-12,49.58000183105469,49.59000015258789,49.11000061035156,49.33000183105469,48.94911193847656,18712200
+2023-12-13,49.2400016784668,49.70000076293945,48.810001373291016,49.689998626708984,49.306331634521484,18689200
+2023-12-14,50.0,50.0099983215332,49.16999816894531,49.439998626708984,49.05826187133789,28418700
+2023-12-15,49.4900016784668,49.93000030517578,49.43000030517578,49.869998931884766,49.48493957519531,58859300
+2023-12-18,49.91999816894531,50.29999923706055,49.400001525878906,50.2400016784668,49.85208511352539,20453100
+2023-12-19,50.369998931884766,50.459999084472656,49.84000015258789,50.18000030517578,49.79254913330078,17035800
+2023-12-20,50.119998931884766,50.33000183105469,49.790000915527344,49.79999923706055,49.41548156738281,17812200
+2023-12-21,49.93000030517578,49.97999954223633,49.380001068115234,49.70000076293945,49.316253662109375,18772300
+2023-12-22,49.84000015258789,50.38999938964844,49.84000015258789,50.09000015258789,49.703243255615234,12900700
+2023-12-26,50.11000061035156,50.400001525878906,50.04999923706055,50.279998779296875,49.89177322387695,9721200
+2023-12-27,50.29999923706055,50.560001373291016,50.279998779296875,50.439998626708984,50.050540924072266,10414300
+2023-12-28,50.58000183105469,50.630001068115234,50.41999816894531,50.47999954223633,50.090232849121094,8549900
+2023-12-29,50.45000076293945,50.59000015258789,50.220001220703125,50.52000045776367,50.12992477416992,12491200
+2024-01-02,50.4900016784668,50.86000061035156,50.25,50.5099983215332,50.119998931884766,20242900
+2024-01-03,50.16999816894531,50.68000030517578,49.939998626708984,50.5099983215332,50.5099983215332,20303900
+2024-01-04,50.439998626708984,50.5099983215332,49.9900016784668,50.08000183105469,50.08000183105469,18134100
+2024-01-05,50.18000030517578,50.369998931884766,49.869998931884766,50.09000015258789,50.09000015258789,13988500
+2024-01-08,49.75,50.5,49.689998626708984,50.459999084472656,50.459999084472656,18070300
+2024-01-09,49.959999084472656,50.040000915527344,49.43000030517578,49.90999984741211,49.90999984741211,20489200
+2024-01-10,50.0,50.31999969482422,49.81999969482422,50.2400016784668,50.2400016784668,15174200
+2024-01-11,50.45000076293945,50.5,50.040000915527344,50.439998626708984,50.439998626708984,16458300
+2024-01-12,50.5,50.81999969482422,50.29999923706055,50.34000015258789,50.34000015258789,18785400
+2024-01-16,50.25,50.59000015258789,50.06999969482422,50.59000015258789,50.59000015258789,17015900
+2024-01-17,50.2400016784668,50.43000030517578,49.90999984741211,50.29999923706055,50.29999923706055,14422474
diff --git a/datasets/stock/raw/CVX_stock_prices.csv b/datasets/stock/raw/CVX_stock_prices.csv
new file mode 100644
index 00000000..d028d644
--- /dev/null
+++ b/datasets/stock/raw/CVX_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,120.73999786376953,120.88999938964844,119.51000213623047,120.36000061035156,79.10398864746094,5602300
+2014-01-22,120.51000213623047,120.76000213623047,119.97000122070312,120.43000030517578,79.14996337890625,4977500
+2014-01-23,119.83999633789062,119.8499984741211,118.26000213623047,118.38999938964844,77.80924224853516,6205800
+2014-01-24,117.87000274658203,118.13999938964844,116.26000213623047,116.29000091552734,76.42906951904297,7094900
+2014-01-27,116.26000213623047,117.25,115.87999725341797,116.43000030517578,76.52108764648438,6179500
+2014-01-28,116.72000122070312,117.02999877929688,116.06999969482422,116.83999633789062,76.79052734375,4303700
+2014-01-29,116.13999938964844,116.88999938964844,115.70999908447266,116.0,76.23846435546875,5522100
+2014-01-30,116.30999755859375,116.95999908447266,115.18000030517578,116.44999694824219,76.53421783447266,5538700
+2014-01-31,113.9000015258789,113.9000015258789,111.11000061035156,111.62999725341797,73.36639404296875,15523500
+2014-02-03,112.3499984741211,112.45999908447266,110.54000091552734,111.13999938964844,73.04434967041016,11275300
+2014-02-04,111.86000061035156,112.04000091552734,110.48999786376953,110.83000183105469,72.84060668945312,9717200
+2014-02-05,111.0,111.0,109.2699966430664,109.5199966430664,71.97962188720703,10562900
+2014-02-06,110.11000061035156,111.3499984741211,109.91000366210938,111.2699966430664,73.12976837158203,7983300
+2014-02-07,111.91000366210938,112.12000274658203,110.38999938964844,112.05000305175781,73.64240264892578,7071800
+2014-02-10,112.47000122070312,112.47000122070312,111.08000183105469,111.69000244140625,73.40581512451172,9251300
+2014-02-11,112.02999877929688,113.87000274658203,111.94999694824219,113.58000183105469,74.64797973632812,6874700
+2014-02-12,112.88999938964844,112.88999938964844,111.80999755859375,112.02999877929688,74.28329467773438,6422100
+2014-02-13,111.7300033569336,112.73999786376953,111.18000030517578,112.51000213623047,74.6015625,5061600
+2014-02-14,112.58000183105469,113.83000183105469,111.58999633789062,113.4800033569336,75.24473571777344,6776400
+2014-02-18,113.86000061035156,114.11000061035156,112.5999984741211,112.70999908447266,74.7341537475586,6106600
+2014-02-19,112.55000305175781,115.05000305175781,112.47000122070312,113.5999984741211,75.32431030273438,7989900
+2014-02-20,113.51000213623047,115.33000183105469,113.0999984741211,114.5999984741211,75.98736572265625,8406900
+2014-02-21,114.72000122070312,114.73999786376953,112.5999984741211,112.68000030517578,74.71427917480469,9221100
+2014-02-24,113.37000274658203,115.0,113.05000305175781,114.1500015258789,75.68899536132812,7337900
+2014-02-25,114.37000274658203,115.44000244140625,114.23999786376953,114.97000122070312,76.23271179199219,5976100
+2014-02-26,114.81999969482422,115.86000061035156,114.4000015258789,115.51000213623047,76.59076690673828,6113800
+2014-02-27,115.66000366210938,115.81999969482422,114.55999755859375,115.69000244140625,76.7101058959961,4922600
+2014-02-28,115.87000274658203,116.73999786376953,114.80999755859375,115.33000183105469,76.47139739990234,6944600
+2014-03-03,114.79000091552734,116.19000244140625,114.26000213623047,114.83999633789062,76.1465072631836,6046200
+2014-03-04,115.88999938964844,116.2699966430664,115.26000213623047,115.31999969482422,76.46477508544922,5611500
+2014-03-05,115.08000183105469,115.26000213623047,114.01000213623047,114.43000030517578,75.8746566772461,6703700
+2014-03-06,114.70999908447266,115.1500015258789,114.3499984741211,114.8499984741211,76.15312194824219,5179600
+2014-03-07,115.06999969482422,115.94999694824219,114.63999938964844,115.08000183105469,76.3056411743164,5055600
+2014-03-10,115.44999694824219,115.94000244140625,114.12000274658203,115.83999633789062,76.80957794189453,6203000
+2014-03-11,115.9000015258789,116.2300033569336,114.23999786376953,114.51000213623047,75.92769622802734,6274300
+2014-03-12,114.13999938964844,116.36000061035156,114.12999725341797,115.6500015258789,76.68357849121094,6812900
+2014-03-13,115.5999984741211,115.75,114.12000274658203,114.44999694824219,75.88789367675781,5405100
+2014-03-14,114.36000061035156,114.9000015258789,113.68000030517578,114.0999984741211,75.65583801269531,6280000
+2014-03-17,114.26000213623047,115.29000091552734,114.12999725341797,115.06999969482422,76.29901885986328,5894500
+2014-03-18,115.62000274658203,116.55999755859375,115.19999694824219,116.23999786376953,77.07479858398438,6329600
+2014-03-19,115.87999725341797,116.73999786376953,114.66000366210938,115.19999694824219,76.38520050048828,5569600
+2014-03-20,114.8499984741211,116.08000183105469,114.31999969482422,115.51000213623047,76.59076690673828,5280600
+2014-03-21,116.29000091552734,118.0,115.58000183105469,115.62999725341797,76.6703109741211,14893600
+2014-03-24,116.0,116.69000244140625,115.6500015258789,115.8499984741211,76.8161849975586,5386900
+2014-03-25,116.2300033569336,117.19000244140625,116.20999908447266,117.08999633789062,77.6384048461914,5573000
+2014-03-26,117.80000305175781,118.27999877929688,117.36000061035156,117.70999908447266,78.04949188232422,5971600
+2014-03-27,117.75,117.98999786376953,116.83000183105469,117.66999816894531,78.0229721069336,5224600
+2014-03-28,118.12999725341797,118.55000305175781,117.69999694824219,118.5,78.57332611083984,5875100
+2014-03-31,118.79000091552734,119.62000274658203,118.48999786376953,118.91000366210938,78.84518432617188,5482700
+2014-04-01,119.1500015258789,119.61000061035156,118.83999633789062,119.0,78.90485382080078,5391400
+2014-04-02,118.5199966430664,119.54000091552734,118.5199966430664,119.3499984741211,79.1369400024414,4505600
+2014-04-03,119.77999877929688,119.79000091552734,118.88999938964844,119.04000091552734,78.93138122558594,4446400
+2014-04-04,119.75,119.75,118.58999633789062,118.80000305175781,78.77227020263672,5301300
+2014-04-07,118.31999969482422,118.81999969482422,117.33999633789062,117.33999633789062,77.80416870117188,5241300
+2014-04-08,117.66000366210938,118.30999755859375,117.18000030517578,117.80000305175781,78.10917663574219,4706100
+2014-04-09,117.83000183105469,119.25,117.58999633789062,119.0999984741211,78.97117614746094,5376500
+2014-04-10,117.19999694824219,118.05999755859375,116.55000305175781,116.69000244140625,77.37316131591797,8769200
+2014-04-11,116.5,117.7300033569336,116.5,117.02999877929688,77.59859466552734,7028800
+2014-04-14,117.83999633789062,118.83000183105469,117.33999633789062,118.69999694824219,78.7059326171875,6817700
+2014-04-15,118.70999908447266,120.30999755859375,118.33999633789062,120.30000305175781,79.766845703125,7681900
+2014-04-16,120.9000015258789,122.12000274658203,120.9000015258789,121.83000183105469,80.78131866455078,7277000
+2014-04-17,121.72000122070312,123.8499984741211,121.72000122070312,123.68000030517578,82.00798797607422,8604900
+2014-04-21,123.05000305175781,124.4000015258789,123.05000305175781,124.23999786376953,82.37933349609375,6351100
+2014-04-22,123.87000274658203,124.3499984741211,123.61000061035156,124.0,82.22016906738281,5849200
+2014-04-23,124.19000244140625,124.95999908447266,124.19000244140625,124.69000244140625,82.67770385742188,5596300
+2014-04-24,124.83999633789062,124.91999816894531,124.13999938964844,124.30000305175781,82.41908264160156,5185300
+2014-04-25,124.2300033569336,124.69999694824219,123.58000183105469,123.98999786376953,82.21355438232422,5776300
+2014-04-28,124.26000213623047,126.05999755859375,124.25,125.7300033569336,83.3672866821289,7687800
+2014-04-29,125.91999816894531,127.2699966430664,125.76000213623047,125.97000122070312,83.52642822265625,6666800
+2014-04-30,125.76000213623047,125.9800033569336,125.30999755859375,125.5199966430664,83.2280502319336,6123500
+2014-05-01,125.66000366210938,125.76000213623047,124.27999877929688,124.94000244140625,82.84345245361328,6379600
+2014-05-02,123.9000015258789,125.80000305175781,123.58000183105469,124.72000122070312,82.69760131835938,5406100
+2014-05-05,124.81999969482422,125.8499984741211,124.33999633789062,125.36000061035156,83.12194061279297,4224400
+2014-05-06,125.0,125.69000244140625,124.5199966430664,124.97000122070312,82.86336517333984,5600000
+2014-05-07,125.94999694824219,126.77999877929688,125.63999938964844,126.2300033569336,83.69883728027344,5436000
+2014-05-08,125.69999694824219,126.12999725341797,124.87000274658203,125.08999633789062,82.94293212890625,5009800
+2014-05-09,125.38999938964844,126.06999969482422,124.63999938964844,125.02999877929688,82.90314483642578,4826100
+2014-05-12,125.56999969482422,125.56999969482422,124.62999725341797,125.23999786376953,83.04236602783203,4914700
+2014-05-13,125.56999969482422,125.98999786376953,124.97000122070312,125.8499984741211,83.44686889648438,4415200
+2014-05-14,126.13999938964844,126.77999877929688,125.76000213623047,126.41999816894531,83.82481384277344,4961400
+2014-05-15,125.16999816894531,125.5,123.55000305175781,123.80999755859375,82.79498291015625,5939500
+2014-05-16,123.95999908447266,124.3499984741211,122.88999938964844,123.18000030517578,82.37366485595703,6435100
+2014-05-19,122.94999694824219,123.41999816894531,122.8499984741211,122.94999694824219,82.2198715209961,4042300
+2014-05-20,122.94999694824219,123.0999984741211,122.23999786376953,122.5,81.9189453125,4044400
+2014-05-21,123.0,124.36000061035156,122.94000244140625,124.16000366210938,83.0290298461914,4758700
+2014-05-22,124.0999984741211,124.41000366210938,123.55999755859375,123.62999725341797,82.67461395263672,3262700
+2014-05-23,124.0999984741211,124.36000061035156,123.33000183105469,123.37000274658203,82.500732421875,3808100
+2014-05-27,123.76000213623047,123.98999786376953,122.75,122.83999633789062,82.14627838134766,4283300
+2014-05-28,122.9000015258789,123.30999755859375,122.5199966430664,122.5199966430664,81.93228912353516,4702900
+2014-05-29,122.88999938964844,122.9000015258789,121.6500015258789,122.31999969482422,81.79856872558594,6255000
+2014-05-30,122.23999786376953,122.87999725341797,122.01000213623047,122.79000091552734,82.11286163330078,5174700
+2014-06-02,122.93000030517578,123.04000091552734,122.01000213623047,122.20999908447266,81.72501373291016,3689800
+2014-06-03,122.38999938964844,122.81999969482422,121.72000122070312,122.55000305175781,81.95237731933594,3563800
+2014-06-04,122.31999969482422,122.68000030517578,122.0,122.3499984741211,81.81865692138672,3285500
+2014-06-05,122.52999877929688,123.77999877929688,122.45999908447266,123.5199966430664,82.60101318359375,4220600
+2014-06-06,123.69999694824219,124.69999694824219,123.54000091552734,124.19000244140625,83.0490951538086,4295400
+2014-06-09,124.01000213623047,124.63999938964844,123.87999725341797,124.37000274658203,83.1694564819336,3657700
+2014-06-10,124.9800033569336,125.37000274658203,124.1500015258789,125.33999633789062,83.81812286376953,5869400
+2014-06-11,125.12999725341797,125.47000122070312,124.62000274658203,125.18000030517578,83.71112060546875,4570900
+2014-06-12,125.7300033569336,126.2300033569336,125.41999816894531,126.11000061035156,84.33304595947266,6815800
+2014-06-13,125.94000244140625,127.26000213623047,125.9000015258789,127.26000213623047,85.10208892822266,5573600
+2014-06-16,127.1500015258789,128.80999755859375,127.13999938964844,128.5399932861328,85.95805358886719,7065300
+2014-06-17,127.9000015258789,129.0399932861328,127.56999969482422,128.8300018310547,86.1519546508789,6720700
+2014-06-18,128.9600067138672,130.5,128.36000061035156,130.27999877929688,87.12162017822266,7697700
+2014-06-19,130.2899932861328,132.0,129.91000366210938,131.99000549316406,88.26514434814453,7419900
+2014-06-20,131.9499969482422,132.39999389648438,130.8800048828125,132.33999633789062,88.49917602539062,11348300
+2014-06-23,132.52000427246094,133.57000732421875,132.4199981689453,132.97999572753906,88.92719268798828,11006900
+2014-06-24,132.74000549316406,133.4600067138672,131.7100067138672,131.77000427246094,88.11805725097656,8581100
+2014-06-25,131.33999633789062,132.36000061035156,131.00999450683594,131.22999572753906,87.75692749023438,6714200
+2014-06-26,131.2100067138672,131.22000122070312,129.52999877929688,130.9199981689453,87.54961395263672,6111400
+2014-06-27,130.72999572753906,130.9499969482422,129.3000030517578,130.36000061035156,87.17513275146484,8674700
+2014-06-30,130.14999389648438,130.6300048828125,129.3699951171875,130.5500030517578,87.30220794677734,5698900
+2014-07-01,130.94000244140625,131.4199981689453,130.4600067138672,130.5399932861328,87.2955093383789,4000500
+2014-07-02,130.52999877929688,130.9199981689453,129.99000549316406,130.22999572753906,87.08818817138672,5136800
+2014-07-03,131.44000244140625,131.58999633789062,130.72000122070312,131.19000244140625,87.73017883300781,3514000
+2014-07-07,130.44000244140625,130.63999938964844,130.02000427246094,130.47000122070312,87.2486801147461,3660000
+2014-07-08,129.6999969482422,130.3800048828125,129.52000427246094,129.89999389648438,86.86750030517578,4687600
+2014-07-09,130.27000427246094,131.69000244140625,129.99000549316406,131.38999938964844,87.8638916015625,5200800
+2014-07-10,130.47999572753906,130.86000061035156,129.89999389648438,130.25,87.10155487060547,4404800
+2014-07-11,129.1300048828125,129.88999938964844,128.02999877929688,128.47000122070312,85.9112548828125,5242700
+2014-07-14,128.8000030517578,129.5,128.3800048828125,129.25999450683594,86.43951416015625,4135800
+2014-07-15,129.07000732421875,129.5,128.61000061035156,129.25999450683594,86.43951416015625,4845000
+2014-07-16,129.88999938964844,130.94000244140625,129.69000244140625,130.88999938964844,87.52954864501953,4491800
+2014-07-17,130.63999938964844,131.5,129.8800048828125,130.0800018310547,86.98786926269531,4953600
+2014-07-18,130.63999938964844,130.72999572753906,129.5800018310547,130.38999938964844,87.19519805908203,4339400
+2014-07-21,130.11000061035156,131.33999633789062,130.00999450683594,131.2899932861328,87.79702758789062,3714000
+2014-07-22,131.5500030517578,133.1999969482422,131.5500030517578,132.5800018310547,88.65968322753906,4391700
+2014-07-23,132.6999969482422,133.92999267578125,132.47999572753906,133.8800048828125,89.529052734375,4589500
+2014-07-24,134.02999877929688,135.10000610351562,133.69000244140625,134.85000610351562,90.17771911621094,5337900
+2014-07-25,134.5800018310547,134.61000061035156,133.05999755859375,133.57000732421875,89.32173919677734,3702000
+2014-07-28,133.55999755859375,133.8000030517578,132.88999938964844,133.24000549316406,89.10107421875,4625000
+2014-07-29,132.89999389648438,133.72000122070312,132.4199981689453,132.4199981689453,88.55269622802734,4189100
+2014-07-30,132.97000122070312,133.69000244140625,131.5,132.52999877929688,88.6262435913086,4601800
+2014-07-31,131.72999572753906,131.97000122070312,129.10000610351562,129.24000549316406,86.42615509033203,7973700
+2014-08-01,127.76000213623047,128.9600067138672,126.36000061035156,127.9000015258789,85.53007507324219,7377800
+2014-08-04,127.69000244140625,128.36000061035156,126.02999877929688,128.1699981689453,85.71060943603516,7360000
+2014-08-05,127.80999755859375,127.80999755859375,124.58000183105469,124.95999908447266,83.56399536132812,8066700
+2014-08-06,124.9000015258789,126.97000122070312,124.80000305175781,125.7300033569336,84.07893371582031,5134900
+2014-08-07,126.19000244140625,126.7300033569336,124.83000183105469,125.6500015258789,84.02542114257812,4650700
+2014-08-08,126.06999969482422,127.95999908447266,125.91000366210938,127.86000061035156,85.50331115722656,4730700
+2014-08-11,128.16000366210938,128.6699981689453,127.54000091552734,127.70999908447266,85.40299224853516,3466500
+2014-08-12,127.13999938964844,127.27999877929688,126.26000213623047,127.08999633789062,84.9883804321289,4944100
+2014-08-13,127.63999938964844,128.24000549316406,126.87000274658203,127.5999984741211,85.32942962646484,3518200
+2014-08-14,127.68000030517578,127.69999694824219,126.52999877929688,126.95999908447266,84.90145874023438,4524000
+2014-08-15,126.41999816894531,126.79000091552734,125.68000030517578,126.0999984741211,85.04308319091797,5754300
+2014-08-18,126.2699966430664,126.58999633789062,125.62999725341797,126.30000305175781,85.17797088623047,4630000
+2014-08-19,126.72000122070312,127.69999694824219,126.55000305175781,127.62999725341797,86.07491302490234,3887800
+2014-08-20,127.25,127.5999984741211,126.77999877929688,127.48999786376953,85.98048400878906,3230300
+2014-08-21,127.68000030517578,128.17999267578125,127.18000030517578,127.93000030517578,86.2772445678711,2668100
+2014-08-22,127.0199966430664,127.5,126.47000122070312,127.11000061035156,85.7242431640625,3236900
+2014-08-25,127.56999969482422,128.07000732421875,127.37999725341797,127.83999633789062,86.216552734375,2645700
+2014-08-26,128.05999755859375,128.7100067138672,127.94000244140625,128.25,86.49304962158203,2832400
+2014-08-27,128.41000366210938,128.82000732421875,128.19000244140625,128.63999938964844,86.75608825683594,2767000
+2014-08-28,128.27999877929688,128.89999389648438,128.25,128.75,86.83028411865234,2409000
+2014-08-29,129.0,129.52999877929688,128.5,129.4499969482422,87.30233764648438,3519000
+2014-09-02,129.1999969482422,129.3800048828125,127.05999755859375,127.54000091552734,86.01422882080078,4744500
+2014-09-03,128.4499969482422,128.8800048828125,127.66999816894531,127.86000061035156,86.23004150390625,3846300
+2014-09-04,128.2100067138672,128.4600067138672,126.19999694824219,126.80000305175781,85.51517486572266,5191200
+2014-09-05,127.1500015258789,127.44000244140625,126.16000366210938,127.4000015258789,85.91981506347656,5035500
+2014-09-08,126.68000030517578,126.75,125.69000244140625,126.20999908447266,85.11727905273438,4200800
+2014-09-09,124.48999786376953,125.79000091552734,124.26000213623047,125.18000030517578,84.42261505126953,6721600
+2014-09-10,124.45999908447266,124.73999786376953,123.01000213623047,124.27999877929688,83.8156509399414,10941800
+2014-09-11,123.27999877929688,124.06999969482422,122.41000366210938,123.83000183105469,83.51219177246094,6569600
+2014-09-12,123.54000091552734,123.66000366210938,122.20999908447266,122.66000366210938,82.7231216430664,4915600
+2014-09-15,122.3499984741211,124.77999877929688,122.05999755859375,124.23999786376953,83.78868103027344,5437600
+2014-09-16,124.05999755859375,125.68000030517578,123.61000061035156,124.95999908447266,84.27425384521484,6587200
+2014-09-17,125.12999725341797,125.48999786376953,124.44999694824219,124.72000122070312,84.1124038696289,4583500
+2014-09-18,124.8499984741211,125.04000091552734,123.8499984741211,124.13999938964844,83.72124481201172,4683200
+2014-09-19,124.94000244140625,125.69999694824219,124.6500015258789,124.80000305175781,84.1663589477539,10090000
+2014-09-22,124.5999984741211,124.91999816894531,123.47000122070312,123.48999786376953,83.28288269042969,5850500
+2014-09-23,123.52999877929688,123.9800033569336,122.86000061035156,123.05999755859375,82.99286651611328,5620700
+2014-09-24,123.06999969482422,123.06999969482422,120.8499984741211,122.4000015258789,82.54777526855469,8005900
+2014-09-25,122.19999694824219,122.61000061035156,120.68000030517578,120.68000030517578,81.38777923583984,6466300
+2014-09-26,120.55000305175781,122.04000091552734,120.0199966430664,121.47000122070312,81.92054748535156,5500500
+2014-09-29,120.72000122070312,120.73999786376953,119.13999938964844,120.55000305175781,81.30013275146484,6791500
+2014-09-30,120.51000213623047,120.51000213623047,118.66000366210938,119.31999969482422,80.47059631347656,8385700
+2014-10-01,118.80000305175781,119.3499984741211,117.37999725341797,117.6500015258789,79.34431457519531,8027900
+2014-10-02,117.38999938964844,117.9000015258789,116.12999725341797,117.11000061035156,78.98014068603516,8171200
+2014-10-03,118.16000366210938,118.16000366210938,116.4000015258789,117.70999908447266,79.38478088378906,6298300
+2014-10-06,117.91000366210938,119.05000305175781,117.27999877929688,118.08999633789062,79.64105987548828,5409500
+2014-10-07,117.47000122070312,118.43000030517578,116.0,116.0199966430664,78.24502563476562,7303800
+2014-10-08,115.83000183105469,118.25,115.1500015258789,117.94999694824219,79.54664611816406,9517400
+2014-10-09,117.0199966430664,117.08000183105469,114.23999786376953,114.51000213623047,77.22667694091797,11489200
+2014-10-10,114.69999694824219,115.7300033569336,112.87999725341797,113.88999938964844,76.80853271484375,9253100
+2014-10-13,113.55000305175781,114.58999633789062,111.8499984741211,112.02999877929688,75.55412292480469,7799100
+2014-10-14,112.5999984741211,113.05000305175781,109.0999984741211,109.77999877929688,74.0367202758789,11541500
+2014-10-15,108.56999969482422,109.5,106.6500015258789,109.2699966430664,73.69275665283203,15278400
+2014-10-16,107.95999908447266,111.31999969482422,107.19999694824219,111.05999755859375,74.89995574951172,11908400
+2014-10-17,111.77999877929688,112.73999786376953,110.7300033569336,111.80000305175781,75.39900207519531,10895500
+2014-10-20,111.52999877929688,112.27999877929688,110.97000122070312,111.48999786376953,75.18995666503906,8823800
+2014-10-21,113.18000030517578,115.16999816894531,112.91000366210938,115.08999633789062,77.61784362792969,8899700
+2014-10-22,115.19999694824219,116.23999786376953,113.91000366210938,114.0,76.88272857666016,7211600
+2014-10-23,116.0,117.31999969482422,114.94999694824219,116.19000244140625,78.35968780517578,7195500
+2014-10-24,116.19000244140625,116.26000213623047,114.52999877929688,115.91000366210938,78.17084503173828,5507900
+2014-10-27,114.37999725341797,115.37000274658203,113.45999908447266,115.0199966430664,77.57063293457031,6714600
+2014-10-28,116.16999816894531,117.2699966430664,115.16000366210938,117.12999725341797,78.99361419677734,7272600
+2014-10-29,118.0,118.93000030517578,116.0999984741211,117.13999938964844,79.00035858154297,6873700
+2014-10-30,116.18000030517578,117.25,115.56999969482422,117.19999694824219,79.04083251953125,5174400
+2014-10-31,118.3499984741211,120.16999816894531,116.38999938964844,119.94999694824219,80.89544677734375,10669500
+2014-11-03,119.83000183105469,119.97000122070312,116.45999908447266,116.77999877929688,78.757568359375,10343300
+2014-11-04,115.98999786376953,116.0199966430664,114.80000305175781,115.37000274658203,77.8066635131836,9585800
+2014-11-05,117.2699966430664,117.30000305175781,114.86000061035156,117.05000305175781,78.93968200683594,6603300
+2014-11-06,116.9000015258789,118.55000305175781,116.36000061035156,118.52999877929688,79.93780517578125,6383800
+2014-11-07,118.75,119.7300033569336,118.36000061035156,118.80000305175781,80.11990356445312,7366600
+2014-11-10,119.58000183105469,119.66999816894531,117.30999755859375,117.91999816894531,79.52641296386719,6114600
+2014-11-11,117.94999694824219,118.66999816894531,117.30000305175781,118.44000244140625,79.87711334228516,3957000
+2014-11-12,117.86000061035156,118.70999908447266,117.37999725341797,117.6500015258789,79.34431457519531,4923900
+2014-11-13,117.08999633789062,117.47000122070312,115.63999938964844,116.44999694824219,78.5350341796875,11019900
+2014-11-14,115.69999694824219,116.3499984741211,115.41999816894531,116.31999969482422,79.17483520507812,4891700
+2014-11-17,115.95999908447266,116.1500015258789,115.2699966430664,115.75,78.78687286376953,5713700
+2014-11-18,115.97000122070312,116.62999725341797,115.25,115.47000122070312,78.5962905883789,5672800
+2014-11-19,115.97000122070312,116.68000030517578,115.06999969482422,116.47000122070312,79.2769546508789,4270300
+2014-11-20,116.16000366210938,117.47000122070312,116.16000366210938,117.30999755859375,79.84870910644531,5272800
+2014-11-21,118.79000091552734,118.91000366210938,117.7300033569336,118.58000183105469,80.71315002441406,7361600
+2014-11-24,118.12999725341797,118.58000183105469,117.1500015258789,117.58999633789062,80.0392837524414,5807600
+2014-11-25,117.80000305175781,117.81999969482422,115.62999725341797,116.1500015258789,79.05915832519531,6671400
+2014-11-26,116.06999969482422,116.3499984741211,115.0199966430664,115.11000061035156,78.35124206542969,6715100
+2014-11-28,111.58999633789062,111.69000244140625,108.43000030517578,108.87000274658203,74.1039047241211,11935600
+2014-12-01,109.37999725341797,112.48999786376953,108.68000030517578,111.7300033569336,76.05061340332031,13400100
+2014-12-02,111.2699966430664,114.55999755859375,110.88999938964844,114.0199966430664,77.60930633544922,8548700
+2014-12-03,114.73999786376953,114.81999969482422,113.1500015258789,113.70999908447266,77.39832305908203,8049800
+2014-12-04,113.08000183105469,113.08000183105469,111.01000213623047,112.27999877929688,76.42495727539062,8100700
+2014-12-05,111.79000091552734,112.29000091552734,110.70999908447266,110.87000274658203,75.46524810791016,7663400
+2014-12-08,109.88999938964844,109.94000244140625,106.41000366210938,106.80000305175781,72.69493103027344,13809000
+2014-12-09,106.16999816894531,108.1500015258789,106.12999725341797,107.01000213623047,72.83784484863281,11053000
+2014-12-10,106.22000122070312,106.25,103.06999969482422,104.86000061035156,71.37442016601562,15073400
+2014-12-11,104.97000122070312,107.2699966430664,104.30000305175781,104.91000366210938,71.40846252441406,10293600
+2014-12-12,103.76000213623047,104.3499984741211,102.37000274658203,102.37999725341797,69.68639373779297,12013600
+2014-12-15,103.12999725341797,103.91000366210938,100.41999816894531,100.86000061035156,68.65180969238281,13144200
+2014-12-16,100.5,104.47000122070312,100.1500015258789,101.69999694824219,69.2235336303711,12722200
+2014-12-17,102.18000030517578,106.58999633789062,102.01000213623047,106.0199966430664,72.16402435302734,13354000
+2014-12-18,108.01000213623047,109.02999877929688,105.48999786376953,109.02999877929688,74.21279907226562,13533000
+2014-12-19,109.52999877929688,112.95999908447266,108.5,112.93000030517578,76.86739349365234,15723300
+2014-12-22,112.36000061035156,112.98999786376953,111.06999969482422,112.02999877929688,76.25479125976562,9433500
+2014-12-23,112.76000213623047,114.44999694824219,112.31999969482422,113.94999694824219,77.56168365478516,8092000
+2014-12-24,113.66000366210938,114.13999938964844,112.06999969482422,113.47000122070312,77.23495483398438,4536500
+2014-12-26,113.93000030517578,114.3499984741211,112.81999969482422,113.25,77.08524322509766,4380400
+2014-12-29,113.44000244140625,114.37999725341797,112.77999877929688,113.31999969482422,77.13286590576172,6043000
+2014-12-30,112.93000030517578,113.6500015258789,112.1500015258789,113.11000061035156,76.98992156982422,5659500
+2014-12-31,111.6500015258789,113.30999755859375,111.52999877929688,112.18000030517578,76.3569107055664,6411800
+2015-01-02,111.62999725341797,113.0,110.8499984741211,112.58000183105469,76.62918853759766,5898800
+2015-01-05,110.95999908447266,111.19999694824219,107.44000244140625,108.08000183105469,73.56616973876953,11758100
+2015-01-06,107.87000274658203,109.0199966430664,106.4800033569336,108.02999877929688,73.53213500976562,11591600
+2015-01-07,109.25,109.7300033569336,107.51000213623047,107.94000244140625,73.47088623046875,10353800
+2015-01-08,109.19000244140625,110.44000244140625,108.5999984741211,110.41000366210938,75.15210723876953,8650800
+2015-01-09,110.13999938964844,110.22000122070312,107.66999816894531,108.20999908447266,73.65465545654297,9584500
+2015-01-12,107.47000122070312,107.47000122070312,105.55999755859375,105.87999725341797,72.0687255859375,8912300
+2015-01-13,106.91999816894531,107.66000366210938,103.19000244140625,104.19999694824219,70.92520904541016,13277700
+2015-01-14,103.19999694824219,104.41000366210938,101.83000183105469,103.9000015258789,70.72099304199219,14116900
+2015-01-15,104.41000366210938,104.94000244140625,102.52999877929688,102.66999816894531,69.8837890625,9664600
+2015-01-16,102.47000122070312,105.13999938964844,102.47000122070312,105.12000274658203,71.55142211914062,12604600
+2015-01-20,104.55999755859375,106.58000183105469,103.80999755859375,106.47000122070312,72.4703140258789,10406800
+2015-01-21,106.79000091552734,108.2699966430664,106.3499984741211,108.16000366210938,73.62063598632812,8271000
+2015-01-22,108.76000213623047,109.12000274658203,106.98999786376953,108.91999816894531,74.137939453125,7471100
+2015-01-23,108.22000122070312,108.75,106.7300033569336,106.8499984741211,72.72896575927734,7984400
+2015-01-26,107.22000122070312,109.3499984741211,106.31999969482422,108.87999725341797,74.11068725585938,7670500
+2015-01-27,108.11000061035156,108.80999755859375,107.62999725341797,108.26000213623047,73.6886978149414,6388700
+2015-01-28,108.16000366210938,108.16999816894531,103.41999816894531,103.70999908447266,70.59169006347656,10526500
+2015-01-29,104.23999786376953,104.62999725341797,101.66000366210938,103.0,70.10841369628906,13994400
+2015-01-30,101.5999984741211,103.27999877929688,98.87999725341797,102.52999877929688,69.78849792480469,20584700
+2015-02-02,103.9800033569336,106.12999725341797,102.97000122070312,106.05999755859375,72.19124603271484,11537600
+2015-02-03,107.69999694824219,110.11000061035156,107.66999816894531,109.52999877929688,74.55313873291016,14266700
+2015-02-04,108.48999786376953,109.27999877929688,107.38999938964844,108.3499984741211,73.74996185302734,10176000
+2015-02-05,109.56999969482422,110.11000061035156,108.56999969482422,109.30999755859375,74.40341186523438,7533300
+2015-02-06,109.66000366210938,110.45999908447266,109.11000061035156,109.61000061035156,74.60759735107422,7655500
+2015-02-09,109.83999633789062,111.5,109.6500015258789,110.43000030517578,75.16574096679688,6403000
+2015-02-10,110.5199966430664,110.62000274658203,108.08999633789062,110.18000030517578,74.99557495117188,7033700
+2015-02-11,108.9800033569336,110.18000030517578,108.29000091552734,109.9800033569336,74.85945892333984,8662000
+2015-02-12,110.27999877929688,111.05000305175781,109.81999969482422,110.86000061035156,76.19976806640625,6618000
+2015-02-13,111.3499984741211,112.83999633789062,111.0999984741211,112.77999877929688,77.51949310302734,7494400
+2015-02-17,112.30999755859375,112.93000030517578,111.5199966430664,112.4000015258789,77.25830078125,7097300
+2015-02-18,111.25,111.6500015258789,110.37000274658203,110.44000244140625,75.91109466552734,6920300
+2015-02-19,108.19999694824219,109.58000183105469,107.23999786376953,108.3499984741211,74.47451782226562,9721100
+2015-02-20,108.43000030517578,108.87000274658203,107.5,108.5999984741211,74.64634704589844,7610600
+2015-02-23,107.79000091552734,108.5,107.3499984741211,107.86000061035156,74.1377182006836,6724000
+2015-02-24,107.88999938964844,108.23999786376953,107.33999633789062,107.95999908447266,74.20645904541016,5708400
+2015-02-25,108.12000274658203,108.77999877929688,107.76000213623047,108.58000183105469,74.63260650634766,4806500
+2015-02-26,107.88999938964844,107.91999816894531,106.5999984741211,107.05999755859375,73.58782958984375,5903100
+2015-02-27,107.5199966430664,107.7300033569336,106.56999969482422,106.68000030517578,73.32664489746094,6396500
+2015-03-02,106.31999969482422,106.33999633789062,104.93000030517578,105.9000015258789,72.79053497314453,7343700
+2015-03-03,105.87999725341797,106.22000122070312,104.80999755859375,105.16000366210938,72.28189086914062,6901200
+2015-03-04,105.63999938964844,105.63999938964844,104.44000244140625,105.16000366210938,72.28189086914062,5784900
+2015-03-05,105.01000213623047,105.30999755859375,104.33000183105469,104.7300033569336,71.98628997802734,5156900
+2015-03-06,104.22000122070312,104.5199966430664,103.16999816894531,103.55000305175781,71.17522430419922,7213300
+2015-03-09,103.5999984741211,105.62999725341797,103.5,103.94999694824219,71.45018768310547,7506200
+2015-03-10,103.79000091552734,104.55000305175781,102.33000183105469,102.91000366210938,70.7353286743164,10679000
+2015-03-11,103.5199966430664,103.88999938964844,102.44999694824219,103.54000091552734,71.16835021972656,8440700
+2015-03-12,104.22000122070312,104.51000213623047,102.30000305175781,102.41999816894531,70.39854431152344,5900600
+2015-03-13,101.83999633789062,101.83999633789062,100.66000366210938,101.62000274658203,69.84866333007812,8345200
+2015-03-16,101.44000244140625,103.2699966430664,101.0,103.12999725341797,70.88654327392578,6780200
+2015-03-17,102.30000305175781,103.55000305175781,102.0999984741211,103.16999816894531,70.9140396118164,7097500
+2015-03-18,102.61000061035156,106.87999725341797,102.37000274658203,106.69999694824219,73.34037780761719,11059700
+2015-03-19,105.0999984741211,105.4000015258789,104.6500015258789,104.75,72.00006866455078,7841900
+2015-03-20,105.29000091552734,107.26000213623047,105.11000061035156,107.02999877929688,73.56720733642578,14064900
+2015-03-23,107.51000213623047,107.69000244140625,105.91999816894531,105.91999816894531,72.80426025390625,6807700
+2015-03-24,105.91999816894531,106.19000244140625,104.16000366210938,104.19999694824219,71.62201690673828,6677800
+2015-03-25,104.66000366210938,106.19999694824219,104.33000183105469,105.66999816894531,72.63240051269531,9169400
+2015-03-26,106.27999877929688,106.5199966430664,104.16000366210938,105.25,72.34374237060547,7276900
+2015-03-27,104.98999786376953,104.98999786376953,103.66999816894531,104.27999877929688,71.67699432373047,5830300
+2015-03-30,104.97000122070312,107.20999908447266,104.97000122070312,106.9000015258789,73.47786712646484,7172400
+2015-03-31,105.62000274658203,106.06999969482422,104.87999725341797,104.9800033569336,72.15814971923828,7254100
+2015-04-01,105.7699966430664,106.22000122070312,104.5,104.79000091552734,72.02757263183594,7347200
+2015-04-02,104.44999694824219,105.68000030517578,104.08000183105469,105.27999877929688,72.36434936523438,5123900
+2015-04-06,106.02999877929688,107.86000061035156,105.22000122070312,106.91999816894531,73.49160766601562,6724000
+2015-04-07,106.97000122070312,109.08999633789062,106.62000274658203,108.54000091552734,74.6051254272461,8536000
+2015-04-08,108.86000061035156,108.91999816894531,106.5199966430664,106.66000366210938,73.31290435791016,7894800
+2015-04-09,106.80000305175781,107.23999786376953,106.18000030517578,106.94999694824219,73.51221466064453,5760500
+2015-04-10,107.47000122070312,107.66000366210938,106.80999755859375,106.91000366210938,73.48473358154297,5012200
+2015-04-13,107.3499984741211,107.9000015258789,106.44000244140625,106.5,73.20292663574219,4307200
+2015-04-14,107.69999694824219,109.08999633789062,107.26000213623047,108.83999633789062,74.81133270263672,7262700
+2015-04-15,109.58999633789062,110.69000244140625,109.37999725341797,110.41000366210938,75.89044952392578,6704000
+2015-04-16,109.9000015258789,110.94000244140625,109.0,110.16000366210938,75.71864318847656,5904200
+2015-04-17,109.36000061035156,109.69000244140625,108.26000213623047,109.11000061035156,74.99691772460938,6548700
+2015-04-20,109.56999969482422,111.70999908447266,109.55000305175781,110.29000091552734,75.80799865722656,7148800
+2015-04-21,110.05000305175781,110.73999786376953,109.30999755859375,109.7300033569336,75.4230728149414,5674900
+2015-04-22,110.05000305175781,110.44000244140625,109.20999908447266,109.5,75.26497650146484,5643100
+2015-04-23,110.0,110.6500015258789,109.5999984741211,109.97000122070312,75.5880355834961,6940000
+2015-04-24,109.66999816894531,110.04000091552734,109.02999877929688,109.87000274658203,75.519287109375,4995000
+2015-04-27,110.33999633789062,110.73999786376953,109.54000091552734,109.69999694824219,75.40243530273438,4858700
+2015-04-28,110.05000305175781,111.23999786376953,109.6500015258789,111.12000274658203,76.37849426269531,5321600
+2015-04-29,110.81999969482422,111.98999786376953,110.68000030517578,111.7300033569336,76.79778289794922,5665800
+2015-04-30,112.04000091552734,112.19999694824219,110.44000244140625,111.05999755859375,76.33721923828125,6666800
+2015-05-01,110.27999877929688,110.80000305175781,108.33999633789062,109.04000091552734,74.94878387451172,10362700
+2015-05-04,109.37999725341797,109.41000366210938,107.98999786376953,108.31999969482422,74.45389556884766,7660100
+2015-05-05,109.23999786376953,109.93000030517578,108.0,108.0,74.23394775390625,6463300
+2015-05-06,109.23999786376953,109.52999877929688,107.30000305175781,107.94999694824219,74.19959259033203,5820400
+2015-05-07,107.69000244140625,108.19999694824219,106.69000244140625,107.56999969482422,73.93839263916016,5798300
+2015-05-08,108.29000091552734,108.80000305175781,107.4000015258789,108.6500015258789,74.68074035644531,7078900
+2015-05-11,108.6500015258789,108.69000244140625,107.30000305175781,107.36000061035156,73.79403686523438,6003600
+2015-05-12,107.44000244140625,108.0,107.0999984741211,107.55999755859375,73.93151092529297,5026500
+2015-05-13,107.9800033569336,108.47000122070312,107.30000305175781,107.69999694824219,74.02772521972656,5517600
+2015-05-14,108.0199966430664,109.30000305175781,108.0199966430664,108.44999694824219,74.54326629638672,9751700
+2015-05-15,107.20999908447266,108.33000183105469,106.94000244140625,108.02999877929688,74.9944839477539,5641600
+2015-05-18,107.5,107.51000213623047,106.58000183105469,106.6500015258789,74.03648376464844,6390600
+2015-05-19,106.05000305175781,106.30999755859375,105.0,105.0199966430664,72.9049301147461,7927600
+2015-05-20,105.41999816894531,105.9000015258789,104.76000213623047,105.25,73.06462097167969,6521200
+2015-05-21,105.97000122070312,106.2699966430664,105.30000305175781,105.48999786376953,73.23120880126953,6549300
+2015-05-22,105.08999633789062,105.55000305175781,104.86000061035156,104.88999938964844,72.814697265625,4717200
+2015-05-26,104.22000122070312,104.44000244140625,102.93000030517578,103.29000091552734,71.70397186279297,8010200
+2015-05-27,103.19999694824219,103.77999877929688,102.7300033569336,103.11000061035156,71.57903289794922,5857500
+2015-05-28,102.95999908447266,103.41999816894531,102.37999725341797,103.23999786376953,71.66925811767578,5099900
+2015-05-29,103.13999938964844,103.56999969482422,102.66999816894531,103.0,71.5026626586914,6673400
+2015-06-01,103.47000122070312,103.75,102.48999786376953,102.62999725341797,71.24581146240234,5412400
+2015-06-02,102.6500015258789,103.11000061035156,102.11000061035156,102.58000183105469,71.21109771728516,5040000
+2015-06-03,102.4000015258789,103.37999725341797,102.12000274658203,102.16999816894531,70.92646789550781,5175700
+2015-06-04,101.88999938964844,102.37000274658203,100.9800033569336,101.38999938964844,70.385009765625,6896400
+2015-06-05,101.18000030517578,103.0999984741211,100.98999786376953,101.58999633789062,70.5238265991211,6080900
+2015-06-08,101.29000091552734,101.38999938964844,99.94999694824219,100.41999816894531,69.71161651611328,8213900
+2015-06-09,100.69999694824219,101.25,100.22000122070312,100.41999816894531,69.71161651611328,7157000
+2015-06-10,102.5199966430664,102.58000183105469,101.5199966430664,101.83000183105469,70.6904525756836,7588400
+2015-06-11,101.87000274658203,102.19999694824219,100.94000244140625,101.12000274658203,70.19757843017578,5582900
+2015-06-12,100.5199966430664,100.69000244140625,99.62999725341797,99.87000274658203,69.3298110961914,6475500
+2015-06-15,99.44999694824219,100.05999755859375,99.12999725341797,99.29000091552734,68.92717742919922,6178100
+2015-06-16,99.19999694824219,100.44999694824219,98.80999755859375,100.04000091552734,69.44783782958984,8763700
+2015-06-17,100.83000183105469,101.16999816894531,99.5199966430664,99.76000213623047,69.25344848632812,8231100
+2015-06-18,100.26000213623047,100.9000015258789,100.1500015258789,100.25,69.5936050415039,7168000
+2015-06-19,99.72000122070312,100.16999816894531,99.45999908447266,99.47000122070312,69.0521240234375,10512000
+2015-06-22,99.83000183105469,100.37000274658203,99.37000274658203,100.29000091552734,69.62136840820312,6416100
+2015-06-23,99.95999908447266,100.43000030517578,99.54000091552734,100.08999633789062,69.48252868652344,5697900
+2015-06-24,99.9800033569336,100.68000030517578,99.2699966430664,99.2699966430664,68.91328430175781,7451900
+2015-06-25,99.44999694824219,99.66000366210938,98.29000091552734,98.33999633789062,68.26769256591797,6062800
+2015-06-26,98.23999786376953,98.69000244140625,97.80999755859375,98.5999984741211,68.44817352294922,10015500
+2015-06-29,97.5,97.95999908447266,96.5999984741211,96.69000244140625,67.12225341796875,8764600
+2015-06-30,97.44999694824219,97.66000366210938,96.22000122070312,96.47000122070312,66.96952819824219,9925400
+2015-07-01,96.30000305175781,96.62000274658203,95.55000305175781,96.08999633789062,66.70574188232422,7295300
+2015-07-02,96.36000061035156,96.66999816894531,95.72000122070312,95.87000274658203,66.5530014038086,6419100
+2015-07-06,95.05999755859375,95.55999755859375,94.4800033569336,94.7699966430664,65.78939056396484,8341600
+2015-07-07,94.41000366210938,95.4800033569336,93.5,95.2699966430664,66.13648223876953,11774900
+2015-07-08,94.58999633789062,95.08999633789062,93.26000213623047,93.55999755859375,64.94940185546875,7719100
+2015-07-09,94.9000015258789,95.20999908447266,93.76000213623047,93.77999877929688,65.10211944580078,7909000
+2015-07-10,94.52999877929688,94.94999694824219,94.06999969482422,94.41000366210938,65.53945922851562,5631900
+2015-07-13,94.30999755859375,94.88999938964844,94.1500015258789,94.5999984741211,65.67137908935547,5038800
+2015-07-14,94.4000015258789,95.79000091552734,94.38999938964844,95.55000305175781,66.33087158203125,5218600
+2015-07-15,95.04000091552734,95.69999694824219,93.88999938964844,94.23999786376953,65.42146301269531,6490400
+2015-07-16,94.27999877929688,94.7300033569336,93.9000015258789,94.4800033569336,65.58806610107422,6422700
+2015-07-17,94.2300033569336,94.38999938964844,92.9000015258789,93.1500015258789,64.66477966308594,8214200
+2015-07-20,93.30000305175781,93.48999786376953,92.58999633789062,92.94000244140625,64.51900482177734,6018100
+2015-07-21,93.0,94.13999938964844,93.0,93.9000015258789,65.18543243408203,7043100
+2015-07-22,93.51000213623047,94.33000183105469,93.29000091552734,93.51000213623047,64.91471099853516,9327500
+2015-07-23,93.56999969482422,94.06999969482422,92.69999694824219,92.94000244140625,64.51900482177734,7360700
+2015-07-24,92.77999877929688,92.77999877929688,90.3499984741211,90.5999984741211,62.89459228515625,11158400
+2015-07-27,89.86000061035156,90.08999633789062,88.73999786376953,89.13999938964844,61.881038665771484,10342700
+2015-07-28,89.44999694824219,92.69000244140625,89.43000030517578,92.4000015258789,64.14415740966797,11536900
+2015-07-29,91.9800033569336,93.4000015258789,91.44000244140625,93.25,64.73421478271484,9821500
+2015-07-30,93.44999694824219,93.80999755859375,92.75,93.02999877929688,64.58146667480469,6435700
+2015-07-31,91.5199966430664,91.75,88.01000213623047,88.4800033569336,61.422874450683594,19063400
+2015-08-03,87.27999877929688,87.33000183105469,85.31999969482422,85.5999984741211,59.423553466796875,14142200
+2015-08-04,85.73999786376953,86.9000015258789,84.68000030517578,85.20999908447266,59.1528205871582,8537200
+2015-08-05,85.44000244140625,86.0,83.87000274658203,84.02999877929688,58.33366775512695,11254600
+2015-08-06,83.55999755859375,85.58000183105469,82.88999938964844,85.19000244140625,59.13893508911133,9805000
+2015-08-07,84.70999908447266,85.26000213623047,83.43000030517578,83.75,58.13928985595703,7422000
+2015-08-10,84.19999694824219,86.0999984741211,83.87999725341797,85.88999938964844,59.62488555908203,8342000
+2015-08-11,84.37999725341797,85.9800033569336,83.5999984741211,85.77999877929688,59.548526763916016,9797400
+2015-08-12,85.0,87.11000061035156,84.91999816894531,86.79000091552734,60.24965286254883,11316300
+2015-08-13,86.02999877929688,86.33999633789062,85.44999694824219,85.8499984741211,59.59712600708008,9562400
+2015-08-14,85.77999877929688,86.41999816894531,85.29000091552734,85.98999786376953,59.694313049316406,7748900
+2015-08-17,84.45999908447266,84.51000213623047,83.11000061035156,83.2300033569336,58.506324768066406,12602500
+2015-08-18,83.08000183105469,83.7699966430664,82.81999969482422,83.44000244140625,58.65394592285156,9093400
+2015-08-19,82.87000274658203,82.91000366210938,80.66999816894531,80.91000366210938,56.875484466552734,13129000
+2015-08-20,80.66000366210938,81.29000091552734,79.23999786376953,79.23999786376953,55.70156478881836,11857200
+2015-08-21,78.87000274658203,79.58999633789062,75.70999908447266,75.76000213623047,53.25532531738281,18383600
+2015-08-24,70.55000305175781,75.37999725341797,69.58000183105469,72.12000274658203,50.69658660888672,24191900
+2015-08-25,74.93000030517578,75.0199966430664,69.83999633789062,70.0199966430664,49.22037887573242,21128000
+2015-08-26,71.72000122070312,73.0999984741211,70.94999694824219,73.08999633789062,51.37843704223633,17400400
+2015-08-27,75.0,78.12000274658203,74.55999755859375,77.63999938964844,54.57685470581055,21539600
+2015-08-28,77.72000122070312,81.19999694824219,77.58000183105469,80.43000030517578,56.5380744934082,23735400
+2015-08-31,80.01000213623047,81.08000183105469,77.91999816894531,80.98999786376953,56.93172073364258,16880400
+2015-09-01,78.76000213623047,79.38999938964844,77.5199966430664,78.19000244140625,54.963470458984375,17954200
+2015-09-02,79.75,79.75,77.2300033569336,78.05999755859375,54.872093200683594,14255900
+2015-09-03,78.69999694824219,79.41999816894531,77.69000244140625,78.26000213623047,55.012672424316406,12282600
+2015-09-04,77.30000305175781,77.62999725341797,76.44999694824219,76.66999816894531,53.89499282836914,11210000
+2015-09-08,77.52999877929688,77.55999755859375,76.23999786376953,76.83999633789062,54.01449966430664,9316500
+2015-09-09,77.43000030517578,78.19999694824219,74.75,74.91999816894531,52.66483688354492,11297400
+2015-09-10,75.7300033569336,75.80000305175781,74.30999755859375,75.66000366210938,53.18500518798828,11475200
+2015-09-11,75.94000244140625,76.25,75.08999633789062,75.79000091552734,53.27638626098633,11032100
+2015-09-14,75.5199966430664,76.0,74.95999908447266,75.7699966430664,53.2623291015625,10235500
+2015-09-15,76.43000030517578,77.69000244140625,76.20999908447266,77.16999816894531,54.2464714050293,11678100
+2015-09-16,77.81999969482422,79.20999908447266,77.7699966430664,79.0199966430664,55.54690933227539,12593500
+2015-09-17,79.12000274658203,80.47000122070312,78.5999984741211,79.41000366210938,55.821067810058594,12324300
+2015-09-18,77.91000366210938,78.69999694824219,76.97000122070312,77.73999786376953,54.647132873535156,18635900
+2015-09-21,78.30000305175781,78.7300033569336,77.83999633789062,78.08999633789062,54.8931770324707,8523500
+2015-09-22,76.83999633789062,77.69000244140625,76.48999786376953,77.25,54.302696228027344,9692300
+2015-09-23,77.4000015258789,77.52999877929688,75.76000213623047,76.12000274658203,53.50837326049805,9043000
+2015-09-24,75.44999694824219,77.30999755859375,75.0999984741211,76.88999938964844,54.04962158203125,10302600
+2015-09-25,77.87000274658203,78.16000366210938,76.91999816894531,77.69999694824219,54.6190071105957,10862600
+2015-09-28,76.66000366210938,76.93000030517578,75.75,75.7699966430664,53.2623291015625,10567000
+2015-09-29,76.04000091552734,76.66000366210938,75.27999877929688,76.25,53.599754333496094,8797800
+2015-09-30,77.1500015258789,79.0199966430664,77.0,78.87999725341797,55.44850158691406,14108800
+2015-10-01,79.72000122070312,80.88999938964844,77.80999755859375,78.33999633789062,55.06892395019531,11111900
+2015-10-02,77.73999786376953,81.55000305175781,77.30999755859375,81.55000305175781,57.32536697387695,13051900
+2015-10-05,82.41000366210938,84.19000244140625,82.3499984741211,84.02999877929688,59.06867980957031,14196800
+2015-10-06,84.18000030517578,87.62999725341797,84.06999969482422,86.98999786376953,61.14940643310547,18897100
+2015-10-07,88.25,89.51000213623047,86.27999877929688,88.12000274658203,61.9437370300293,17670500
+2015-10-08,87.88999938964844,90.13999938964844,87.80000305175781,89.91000366210938,63.20203399658203,11299100
+2015-10-09,90.19999694824219,90.4000015258789,88.66999816894531,89.56999969482422,62.96300506591797,10011100
+2015-10-12,89.86000061035156,89.9800033569336,87.87000274658203,88.73999786376953,62.37958526611328,7917500
+2015-10-13,87.80000305175781,88.94000244140625,87.29000091552734,88.37999725341797,62.12651824951172,8012500
+2015-10-14,88.2300033569336,89.97000122070312,87.70999908447266,89.76000213623047,63.0965461730957,9734500
+2015-10-15,89.6500015258789,90.87000274658203,88.44000244140625,90.72000122070312,63.771392822265625,8960400
+2015-10-16,91.55000305175781,91.66000366210938,90.0199966430664,91.29000091552734,64.17207336425781,7821200
+2015-10-19,90.36000061035156,90.54000091552734,89.22000122070312,90.02999877929688,63.286338806152344,8900400
+2015-10-20,89.5,90.48999786376953,89.38999938964844,89.98999786376953,63.25824737548828,8221100
+2015-10-21,89.44000244140625,90.62999725341797,89.13999938964844,89.33000183105469,62.794307708740234,7423400
+2015-10-22,89.73999786376953,91.80999755859375,89.73999786376953,91.62000274658203,64.40404510498047,8971700
+2015-10-23,90.75,91.93000030517578,90.08999633789062,91.23999786376953,64.1369400024414,8134800
+2015-10-26,90.87000274658203,90.87999725341797,88.58000183105469,88.7699966430664,62.40065383911133,8606600
+2015-10-27,87.7300033569336,87.95999908447266,86.73999786376953,87.69999694824219,61.64848709106445,9328800
+2015-10-28,88.20999908447266,90.12000274658203,87.91999816894531,89.79000091552734,63.11764907836914,8236500
+2015-10-29,89.31999969482422,90.93000030517578,89.13999938964844,89.88999938964844,63.18794250488281,6686000
+2015-10-30,91.13999938964844,91.9800033569336,89.41000366210938,90.87999725341797,63.883880615234375,11559300
+2015-11-02,90.61000061035156,95.27999877929688,90.4800033569336,94.95999908447266,66.75188446044922,14277300
+2015-11-03,95.41999816894531,98.63999938964844,95.41999816894531,98.13999938964844,68.98725891113281,17669200
+2015-11-04,98.0199966430664,98.0999984741211,96.08000183105469,96.7699966430664,68.02425384521484,11931300
+2015-11-05,96.05000305175781,96.55000305175781,94.33000183105469,94.55000305175781,66.46369171142578,11184800
+2015-11-06,93.70999908447266,94.06999969482422,91.76000213623047,94.02999877929688,66.09815979003906,9634200
+2015-11-09,93.4800033569336,94.44999694824219,92.0999984741211,92.31999969482422,64.89611053466797,7659100
+2015-11-10,92.0999984741211,93.5,91.83999633789062,93.2300033569336,65.53580474853516,6823100
+2015-11-11,93.38999938964844,93.70999908447266,91.86000061035156,92.19000244140625,64.80472564697266,6085300
+2015-11-12,90.75,91.1500015258789,89.25,89.86000061035156,63.166866302490234,8951300
+2015-11-13,89.56999969482422,89.97000122070312,88.19000244140625,88.68000030517578,62.3373908996582,7676600
+2015-11-16,87.79000091552734,91.47000122070312,87.79000091552734,91.44999694824219,65.0697021484375,10101100
+2015-11-17,91.2699966430664,92.5,90.69999694824219,91.02999877929688,64.77083587646484,7575800
+2015-11-18,91.44000244140625,92.75,91.02999877929688,92.20999908447266,65.61044311523438,6886900
+2015-11-19,92.02999877929688,92.37000274658203,90.43000030517578,90.83000183105469,64.62850952148438,6096700
+2015-11-20,90.63999938964844,91.30999755859375,88.80999755859375,89.01000213623047,63.33353042602539,8561400
+2015-11-23,88.6500015258789,90.44000244140625,88.11000061035156,90.01000213623047,64.04503631591797,6889600
+2015-11-24,90.19000244140625,92.30000305175781,89.80000305175781,91.3499984741211,64.9985122680664,8549000
+2015-11-25,90.70999908447266,91.31999969482422,90.16000366210938,90.87000274658203,64.656982421875,5419300
+2015-11-27,90.25,90.83999633789062,90.05000305175781,90.37000274658203,64.30119323730469,2547800
+2015-11-30,90.63999938964844,91.95999908447266,90.44000244140625,91.31999969482422,64.97718048095703,12179400
+2015-12-01,90.97000122070312,92.6500015258789,90.97000122070312,92.4800033569336,65.80255889892578,6975500
+2015-12-02,92.5999984741211,92.69000244140625,90.02999877929688,90.25,64.21583557128906,11830700
+2015-12-03,90.80999755859375,91.41999816894531,88.36000061035156,88.8499984741211,63.21968078613281,10996800
+2015-12-04,87.9000015258789,89.81999969482422,86.48999786376953,89.70999908447266,63.83158493041992,13170200
+2015-12-07,87.4800033569336,87.94000244140625,84.9000015258789,87.27999877929688,62.102561950683594,15378900
+2015-12-08,85.80999755859375,88.0,84.25,86.44000244140625,61.50490951538086,13397500
+2015-12-09,86.66999816894531,90.13999938964844,86.30000305175781,87.5999984741211,62.33026123046875,14675800
+2015-12-10,88.0,90.45999908447266,87.61000061035156,89.30000305175781,63.539878845214844,14534800
+2015-12-11,87.8499984741211,87.91000366210938,86.08999633789062,86.44000244140625,61.50490951538086,13186900
+2015-12-14,86.30000305175781,89.58999633789062,85.41000366210938,89.33000183105469,63.56125259399414,12430700
+2015-12-15,90.58000183105469,93.4000015258789,90.55000305175781,92.76000213623047,66.00176239013672,19158500
+2015-12-16,92.58000183105469,93.81999969482422,90.80999755859375,93.44000244140625,66.48563385009766,16917900
+2015-12-17,93.5,94.0,90.4000015258789,90.54000091552734,64.42219543457031,14082500
+2015-12-18,90.05999755859375,91.2699966430664,89.30000305175781,89.80999755859375,63.90277099609375,20167200
+2015-12-21,90.4000015258789,90.69999694824219,88.20999908447266,89.23999786376953,63.4971809387207,12852300
+2015-12-22,89.12000274658203,90.79000091552734,88.30000305175781,90.2699966430664,64.23004913330078,9661700
+2015-12-23,92.19999694824219,93.8499984741211,91.56999969482422,93.80999755859375,66.7489013671875,11172800
+2015-12-24,93.94999694824219,93.94999694824219,92.01000213623047,92.05000305175781,65.4966049194336,4998700
+2015-12-28,90.30999755859375,90.72000122070312,89.69000244140625,90.36000061035156,64.29407501220703,6800000
+2015-12-29,91.88999938964844,92.58000183105469,91.06999969482422,91.25,64.92735290527344,6471200
+2015-12-30,90.0999984741211,90.9800033569336,89.88999938964844,90.08999633789062,64.10199737548828,5600200
+2015-12-31,89.37999725341797,90.86000061035156,89.0199966430664,89.95999908447266,64.00949096679688,6988700
+2016-01-04,89.52999877929688,90.11000061035156,87.56999969482422,88.8499984741211,63.21968078613281,11397300
+2016-01-05,89.05000305175781,89.6500015258789,87.83999633789062,89.61000061035156,63.76045608520508,7883400
+2016-01-06,87.44000244140625,87.77999877929688,85.16000366210938,86.06999969482422,61.24163055419922,14511400
+2016-01-07,84.55000305175781,85.75,82.66999816894531,83.0199966430664,59.071441650390625,15368800
+2016-01-08,83.38999938964844,83.83999633789062,81.22000122070312,82.12999725341797,58.43818283081055,11891600
+2016-01-11,82.8499984741211,82.97000122070312,79.7699966430664,80.7699966430664,57.470497131347656,14366400
+2016-01-12,82.19999694824219,82.4000015258789,79.69000244140625,82.1500015258789,58.4524040222168,13477500
+2016-01-13,83.16000366210938,84.25,80.01000213623047,81.33000183105469,57.86897277832031,15550100
+2016-01-14,81.94999694824219,86.16999816894531,80.94999694824219,85.47000122070312,60.81471252441406,16433400
+2016-01-15,81.63999938964844,83.80999755859375,80.87000274658203,83.66999816894531,59.533935546875,17870300
+2016-01-19,84.16999816894531,84.75,80.79000091552734,81.51000213623047,57.997032165527344,13155600
+2016-01-20,79.9800033569336,80.30999755859375,75.33000183105469,78.9800033569336,56.19687271118164,26151100
+2016-01-21,78.80000305175781,81.6500015258789,78.0199966430664,81.05000305175781,57.669742584228516,16107800
+2016-01-22,84.45999908447266,85.19000244140625,81.72000122070312,83.54000091552734,59.441463470458984,15724600
+2016-01-25,82.29000091552734,84.29000091552734,80.80000305175781,80.88999938964844,57.55588150024414,12370300
+2016-01-26,81.97000122070312,84.5,81.3499984741211,84.12000274658203,59.85414123535156,12191400
+2016-01-27,83.94999694824219,86.0999984741211,82.36000061035156,83.29000091552734,59.26357650756836,12380600
+2016-01-28,85.75,86.69000244140625,83.69999694824219,85.91999816894531,61.134891510009766,13017400
+2016-01-29,84.05000305175781,86.70999908447266,82.94999694824219,86.47000122070312,61.5262451171875,20248900
+2016-02-01,85.1500015258789,86.08999633789062,84.23999786376953,85.29000091552734,60.6866340637207,10958300
+2016-02-02,82.70999908447266,83.04000091552734,80.95999908447266,81.23999786376953,57.804935455322266,13326200
+2016-02-03,82.38999938964844,84.62999725341797,79.8499984741211,84.62000274658203,60.209903717041016,13964100
+2016-02-04,84.58999633789062,86.19000244140625,83.83000183105469,84.79000091552734,60.33086395263672,12825000
+2016-02-05,83.94000244140625,84.29000091552734,82.26000213623047,82.87999725341797,58.971839904785156,15090100
+2016-02-08,81.76000213623047,86.69999694824219,81.0999984741211,85.98999786376953,61.184696197509766,17712800
+2016-02-09,85.08000183105469,85.79000091552734,82.16999816894531,82.91999816894531,59.00029373168945,12605600
+2016-02-10,82.7699966430664,83.9000015258789,81.5,83.04000091552734,59.085689544677734,12110300
+2016-02-11,81.5999984741211,83.66000366210938,80.63999938964844,82.98999786376953,59.05012130737305,12741400
+2016-02-12,83.80000305175781,85.58000183105469,83.19999694824219,85.43000030517578,60.78623962402344,9835100
+2016-02-16,85.2300033569336,85.38999938964844,83.30999755859375,84.80999755859375,61.11049270629883,10631500
+2016-02-17,85.41000366210938,88.66000366210938,85.0199966430664,88.30999755859375,63.63246536254883,12710500
+2016-02-18,88.75,89.25,86.61000061035156,86.7300033569336,62.49397659301758,9517800
+2016-02-19,86.33000183105469,86.54000091552734,84.80000305175781,86.5,62.3282356262207,9783300
+2016-02-22,86.5,89.83999633789062,86.5,88.81999969482422,63.99992370605469,10299900
+2016-02-23,88.38999938964844,88.4800033569336,84.69999694824219,84.91000366210938,61.18256759643555,10655800
+2016-02-24,83.33000183105469,85.48999786376953,82.9000015258789,85.2699966430664,61.441951751708984,9775200
+2016-02-25,85.66999816894531,85.70999908447266,83.73999786376953,85.30000305175781,61.463558197021484,9452600
+2016-02-26,86.97000122070312,87.0999984741211,84.27999877929688,84.3499984741211,60.7790412902832,9369900
+2016-02-29,84.94000244140625,85.19999694824219,83.06999969482422,83.44000244140625,60.123329162597656,11549600
+2016-03-01,84.12000274658203,86.52999877929688,83.37000274658203,86.12999725341797,62.0616340637207,11614700
+2016-03-02,85.4000015258789,87.18000030517578,84.4000015258789,87.13999938964844,62.789398193359375,9637600
+2016-03-03,87.0,87.56999969482422,86.05000305175781,87.52999877929688,63.070411682128906,8526100
+2016-03-04,87.41999816894531,88.62000274658203,86.69999694824219,87.93000030517578,63.358646392822266,9328600
+2016-03-07,87.94000244140625,90.76000213623047,87.55000305175781,90.66999816894531,65.33295440673828,12784300
+2016-03-08,90.37999725341797,91.08000183105469,88.33000183105469,88.73999786376953,63.942291259765625,10508400
+2016-03-09,89.69999694824219,94.63999938964844,89.47000122070312,92.81999969482422,66.88216400146484,19323100
+2016-03-10,92.79000091552734,93.94999694824219,92.0199966430664,93.94000244140625,67.68919372558594,12090900
+2016-03-11,94.94999694824219,96.13999938964844,93.37999725341797,94.58000183105469,68.15036010742188,14098800
+2016-03-14,93.56999969482422,94.83000183105469,93.08999633789062,94.26000213623047,67.91976165771484,6898900
+2016-03-15,93.1500015258789,94.4000015258789,92.25,94.2699966430664,67.92695617675781,7006300
+2016-03-16,94.72000122070312,96.13999938964844,93.72000122070312,95.4000015258789,68.7412109375,9969200
+2016-03-17,96.25,97.73999786376953,95.29000091552734,96.88999938964844,69.8148193359375,10679400
+2016-03-18,97.8499984741211,97.91000366210938,95.86000061035156,97.69000244140625,70.39128112792969,14436300
+2016-03-21,97.0199966430664,97.54000091552734,95.91000366210938,96.44000244140625,69.49060821533203,8040100
+2016-03-22,95.75,96.91000366210938,95.31999969482422,95.5,68.81324005126953,7567100
+2016-03-23,94.72000122070312,94.80999755859375,93.04000091552734,93.58999633789062,67.43699645996094,10302800
+2016-03-24,92.54000091552734,94.94000244140625,92.25,94.8499984741211,68.34489440917969,8159100
+2016-03-28,94.9000015258789,95.08000183105469,94.0,94.68000030517578,68.2223892211914,5054000
+2016-03-29,93.79000091552734,95.38999938964844,92.94000244140625,95.31999969482422,68.68355560302734,6616600
+2016-03-30,96.3499984741211,96.69000244140625,95.16000366210938,95.25,68.63312530517578,6182900
+2016-03-31,95.19000244140625,96.19999694824219,94.94999694824219,95.4000015258789,68.7412109375,5943900
+2016-04-01,93.69000244140625,94.77999877929688,93.31999969482422,94.26000213623047,67.91976165771484,7555900
+2016-04-04,94.44000244140625,94.4800033569336,93.04000091552734,93.43000030517578,67.32170104980469,6552000
+2016-04-05,93.0,93.3499984741211,92.43000030517578,92.66999816894531,66.77409362792969,6662000
+2016-04-06,93.1500015258789,95.0,92.81999969482422,94.83999633789062,68.33769989013672,6836400
+2016-04-07,94.37000274658203,95.02999877929688,94.08000183105469,94.79000091552734,68.30167388916016,6817700
+2016-04-08,96.25,96.87000274658203,95.76000213623047,96.33000183105469,69.41133880615234,7108500
+2016-04-11,96.87000274658203,97.30000305175781,95.1500015258789,95.23999786376953,68.62592315673828,6644200
+2016-04-12,95.69000244140625,97.94000244140625,95.43000030517578,97.51000213623047,70.26158905029297,8783400
+2016-04-13,97.80000305175781,97.91000366210938,97.02999877929688,97.5999984741211,70.32644653320312,6406800
+2016-04-14,97.6500015258789,98.2699966430664,97.36000061035156,97.9800033569336,70.60023498535156,6162200
+2016-04-15,97.70999908447266,97.80000305175781,96.95999908447266,97.2300033569336,70.05982971191406,6551600
+2016-04-18,97.2300033569336,98.76000213623047,95.5199966430664,98.69999694824219,71.11902618408203,7770200
+2016-04-19,99.0,100.52999877929688,98.16000366210938,100.5,72.41606140136719,10584800
+2016-04-20,100.08000183105469,102.54000091552734,99.83999633789062,101.69000244140625,73.27350616455078,10150500
+2016-04-21,101.63999938964844,102.80000305175781,101.11000061035156,101.4000015258789,73.0645523071289,8278600
+2016-04-22,101.73999786376953,102.5,101.5,102.01000213623047,73.50407409667969,5754000
+2016-04-25,101.47000122070312,101.7699966430664,100.83000183105469,101.51000213623047,73.14383697509766,6612100
+2016-04-26,102.05000305175781,102.9800033569336,101.70999908447266,102.29000091552734,73.70585632324219,5650700
+2016-04-27,102.9000015258789,103.94000244140625,102.37999725341797,103.8499984741211,74.82991027832031,8383600
+2016-04-28,103.12999725341797,104.26000213623047,102.05000305175781,102.4000015258789,73.78510284423828,7598000
+2016-04-29,101.13999938964844,102.62999725341797,100.61000061035156,102.18000030517578,73.62659454345703,8826900
+2016-05-02,101.83000183105469,103.8499984741211,101.80000305175781,103.30999755859375,74.4408187866211,6844500
+2016-05-03,102.26000213623047,102.3499984741211,101.05000305175781,101.31999969482422,73.00691223144531,7033600
+2016-05-04,101.05999755859375,102.30000305175781,100.38999938964844,100.58999633789062,72.48088836669922,7444100
+2016-05-05,101.8499984741211,102.5999984741211,100.86000061035156,101.41999816894531,73.07896423339844,6474300
+2016-05-06,100.83999633789062,102.69999694824219,100.83999633789062,101.86000061035156,73.39601135253906,5966800
+2016-05-09,101.62000274658203,101.80000305175781,99.08000183105469,100.3499984741211,72.30796813964844,9342100
+2016-05-10,100.63999938964844,101.29000091552734,100.41000366210938,101.2699966430664,72.97087860107422,6698100
+2016-05-11,101.23999786376953,101.73999786376953,100.1500015258789,101.13999938964844,72.87720489501953,6850700
+2016-05-12,102.1500015258789,102.41999816894531,101.08000183105469,102.12000274658203,73.58335876464844,6532400
+2016-05-13,101.62999725341797,102.04000091552734,100.36000061035156,100.73999786376953,72.58898162841797,5665200
+2016-05-16,101.87000274658203,102.5999984741211,101.4000015258789,102.29000091552734,73.70585632324219,6779400
+2016-05-17,101.06999969482422,102.18000030517578,100.33999633789062,100.75,73.36360168457031,7028000
+2016-05-18,100.9000015258789,101.2699966430664,99.44000244140625,100.05999755859375,72.86116790771484,5927500
+2016-05-19,99.26000213623047,100.08000183105469,98.5199966430664,99.8499984741211,72.70824432373047,6241100
+2016-05-20,100.30000305175781,100.4000015258789,99.48999786376953,99.79000091552734,72.66455078125,4707100
+2016-05-23,99.18000030517578,100.12999725341797,99.06999969482422,99.37999725341797,72.3659896850586,4231200
+2016-05-24,99.94000244140625,100.76000213623047,99.62000274658203,100.19000244140625,72.95584106445312,4383300
+2016-05-25,100.81999969482422,101.9800033569336,100.81999969482422,101.7699966430664,74.1063461303711,5428200
+2016-05-26,101.8499984741211,102.37000274658203,100.97000122070312,101.5,73.90973663330078,4147200
+2016-05-27,101.37999725341797,102.11000061035156,100.87000274658203,102.0199966430664,74.28839111328125,5008900
+2016-05-31,102.1500015258789,102.27999877929688,100.56999969482422,101.0,73.54564666748047,8141800
+2016-06-01,100.23999786376953,101.37999725341797,99.88999938964844,101.12999725341797,73.64029693603516,4815200
+2016-06-02,100.4000015258789,100.56999969482422,99.72000122070312,100.52999877929688,73.20342254638672,6714100
+2016-06-03,100.6500015258789,101.13999938964844,100.0,100.66000366210938,73.29806518554688,4957800
+2016-06-06,101.33999633789062,102.04000091552734,100.91999816894531,101.16999816894531,73.66944122314453,5948200
+2016-06-07,101.83999633789062,103.69999694824219,101.61000061035156,103.31999969482422,75.23499298095703,9807000
+2016-06-08,103.55000305175781,104.08000183105469,102.66999816894531,103.08999633789062,75.06753540039062,6318100
+2016-06-09,102.04000091552734,103.12999725341797,102.02999877929688,102.80999755859375,74.86363983154297,4247500
+2016-06-10,102.47000122070312,102.97000122070312,101.26000213623047,101.9800033569336,74.25924682617188,8108400
+2016-06-13,101.5,103.0999984741211,101.37999725341797,102.0999984741211,74.34664154052734,6360100
+2016-06-14,101.76000213623047,102.05000305175781,100.5199966430664,101.27999877929688,73.7495346069336,6924000
+2016-06-15,100.62999725341797,101.63999938964844,100.25,100.62999725341797,73.27622985839844,5627000
+2016-06-16,99.97000122070312,101.26000213623047,98.7699966430664,101.06999969482422,73.59661865234375,8043000
+2016-06-17,101.44000244140625,101.73999786376953,100.4000015258789,101.56999969482422,73.96070098876953,8762200
+2016-06-20,102.87999725341797,103.4000015258789,102.5999984741211,102.61000061035156,74.71802520751953,6627000
+2016-06-21,102.69000244140625,103.44999694824219,102.2699966430664,103.23999786376953,75.17676544189453,4938700
+2016-06-22,103.5,103.55000305175781,102.19000244140625,102.29000091552734,74.48499298095703,4866400
+2016-06-23,103.44999694824219,104.44999694824219,103.06999969482422,104.44000244140625,76.05057525634766,5593600
+2016-06-24,101.45999908447266,103.01000213623047,101.16999816894531,101.9000015258789,74.20098876953125,11481400
+2016-06-27,101.25,101.4000015258789,99.5199966430664,100.36000061035156,73.07960510253906,8248700
+2016-06-28,101.22000122070312,102.0,100.63999938964844,101.62999725341797,74.00438690185547,7171100
+2016-06-29,102.5199966430664,104.68000030517578,102.30000305175781,103.41999816894531,75.3078384399414,8887500
+2016-06-30,103.55999755859375,105.0,103.27999877929688,104.83000183105469,76.33455657958984,7649700
+2016-07-01,104.77999877929688,104.87999725341797,103.77999877929688,104.1500015258789,75.83940124511719,6117800
+2016-07-05,103.5,103.87000274658203,102.8499984741211,103.56999969482422,75.41705322265625,7766600
+2016-07-06,103.26000213623047,104.5999984741211,102.45999908447266,104.58000183105469,76.15251922607422,6166900
+2016-07-07,104.88999938964844,105.0,102.13999938964844,103.05000305175781,75.03841400146484,7707400
+2016-07-08,103.87999725341797,104.97000122070312,103.0,104.7699966430664,76.29085540771484,9043600
+2016-07-11,104.80999755859375,106.0,104.80000305175781,105.38999938964844,76.74234008789062,7206100
+2016-07-12,106.30000305175781,107.30000305175781,106.18000030517578,106.77999877929688,77.75450134277344,8377200
+2016-07-13,106.77999877929688,107.19999694824219,105.86000061035156,106.6500015258789,77.65984344482422,5959900
+2016-07-14,107.19999694824219,107.58000183105469,106.43000030517578,106.69999694824219,77.69625854492188,4750900
+2016-07-15,107.33000183105469,107.54000091552734,106.38999938964844,107.02999877929688,77.9365234375,6164300
+2016-07-18,106.66999816894531,106.75,106.0199966430664,106.08999633789062,77.2520523071289,4931500
+2016-07-19,105.9800033569336,106.2699966430664,105.6500015258789,106.04000091552734,77.21564483642578,4630800
+2016-07-20,105.93000030517578,106.12999725341797,105.0,105.58999633789062,76.88797760009766,6802000
+2016-07-21,105.4000015258789,105.8499984741211,104.87000274658203,105.38999938964844,76.74234008789062,5701000
+2016-07-22,105.68000030517578,106.0,105.19999694824219,105.66000366210938,76.93893432617188,5255400
+2016-07-25,104.86000061035156,105.11000061035156,102.77999877929688,103.06999969482422,75.05298614501953,7784000
+2016-07-26,102.56999969482422,103.16000366210938,102.08000183105469,102.68000030517578,74.76898193359375,6101100
+2016-07-27,102.68000030517578,103.31999969482422,101.80000305175781,102.26000213623047,74.46315002441406,5412200
+2016-07-28,102.08999633789062,102.22000122070312,100.9800033569336,101.79000091552734,74.12088775634766,8226200
+2016-07-29,100.52999877929688,102.66000366210938,99.8499984741211,102.4800033569336,74.62335968017578,10157600
+2016-08-01,101.33000183105469,102.0999984741211,98.62000274658203,99.11000061035156,72.16939544677734,11550600
+2016-08-02,99.5199966430664,100.06999969482422,97.91000366210938,99.58999633789062,72.51890563964844,9752700
+2016-08-03,99.6500015258789,100.63999938964844,99.29000091552734,100.61000061035156,73.26165008544922,6611700
+2016-08-04,100.27999877929688,101.08000183105469,100.0,100.38999938964844,73.10145568847656,6088100
+2016-08-05,100.98999786376953,101.06999969482422,99.72000122070312,100.51000213623047,73.1888427734375,6710500
+2016-08-08,100.98999786376953,101.68000030517578,100.72000122070312,101.19999694824219,73.69127655029297,5447500
+2016-08-09,101.8499984741211,102.0,100.7699966430664,101.31999969482422,73.77867126464844,4957300
+2016-08-10,101.6500015258789,101.80999755859375,99.94000244140625,100.13999938964844,72.9194107055664,5081300
+2016-08-11,100.6500015258789,101.86000061035156,100.38999938964844,101.4000015258789,73.83692169189453,4836600
+2016-08-12,101.73999786376953,102.33000183105469,101.26000213623047,102.16000366210938,74.39031982421875,5199000
+2016-08-15,102.61000061035156,103.05999755859375,102.41999816894531,102.7699966430664,74.83451080322266,4886300
+2016-08-16,102.7699966430664,102.93000030517578,102.33000183105469,102.62000274658203,74.72531127929688,5384300
+2016-08-17,101.5,102.30000305175781,101.0199966430664,102.22000122070312,75.21830749511719,5311600
+2016-08-18,102.62999725341797,103.5999984741211,102.05999755859375,103.55000305175781,76.19698333740234,6944400
+2016-08-19,103.06999969482422,103.12999725341797,102.12000274658203,102.31999969482422,75.2918930053711,5057200
+2016-08-22,101.75,102.4000015258789,101.23999786376953,101.94000244140625,75.01226806640625,5494900
+2016-08-23,102.02999877929688,102.16999816894531,101.5,101.68000030517578,74.8209457397461,4929700
+2016-08-24,101.4000015258789,102.29000091552734,101.27999877929688,102.19999694824219,75.20360565185547,5178300
+2016-08-25,102.29000091552734,102.29000091552734,101.52999877929688,101.88999938964844,74.97547912597656,4490100
+2016-08-26,102.11000061035156,102.4800033569336,100.86000061035156,101.31999969482422,74.5560531616211,4776200
+2016-08-29,101.23999786376953,102.2300033569336,101.0,102.05000305175781,75.09320068359375,4026900
+2016-08-30,102.05000305175781,102.62999725341797,101.37000274658203,101.69999694824219,74.83566284179688,3712800
+2016-08-31,101.19999694824219,101.33000183105469,99.91999816894531,100.58000183105469,74.01151275634766,6249100
+2016-09-01,100.3499984741211,100.58000183105469,99.47000122070312,100.20999908447266,73.73926544189453,6045000
+2016-09-02,100.88999938964844,101.45999908447266,100.26000213623047,100.93000030517578,74.26905822753906,4676600
+2016-09-06,101.20999908447266,102.61000061035156,100.97000122070312,102.43000030517578,75.37283325195312,5429000
+2016-09-07,102.75,103.05000305175781,102.23999786376953,102.87999725341797,75.70396423339844,5284300
+2016-09-08,103.33999633789062,104.3499984741211,102.47000122070312,104.12000274658203,76.61640930175781,5788800
+2016-09-09,103.3499984741211,103.41000366210938,101.2300033569336,101.2699966430664,74.51925659179688,7808700
+2016-09-12,101.19999694824219,102.55000305175781,100.56999969482422,102.25,75.2403793334961,8149100
+2016-09-13,101.6500015258789,101.6500015258789,99.16999816894531,99.43000030517578,73.16529083251953,9300400
+2016-09-14,99.12000274658203,99.94999694824219,98.16999816894531,98.41999816894531,72.42210388183594,8201400
+2016-09-15,98.5,100.38999938964844,98.43000030517578,99.5,73.21680450439453,6701600
+2016-09-16,98.33000183105469,98.80999755859375,97.52999877929688,97.83999633789062,71.99529266357422,12725600
+2016-09-19,98.33000183105469,98.8499984741211,97.98999786376953,98.04000091552734,72.14246368408203,6182000
+2016-09-20,98.16999816894531,98.4800033569336,97.68000030517578,97.69999694824219,71.89227294921875,5771900
+2016-09-21,98.3499984741211,99.69000244140625,98.25,99.62999725341797,73.31246948242188,6361600
+2016-09-22,100.5199966430664,100.75,99.83999633789062,99.9800033569336,73.57001495361328,5416700
+2016-09-23,99.33999633789062,100.55000305175781,98.87000274658203,99.22000122070312,73.01074981689453,7396800
+2016-09-26,99.48999786376953,100.27999877929688,98.66000366210938,98.77999877929688,72.68699645996094,5781800
+2016-09-27,98.23999786376953,99.66000366210938,97.79000091552734,98.9800033569336,72.83416748046875,6476100
+2016-09-28,99.5199966430664,102.27999877929688,98.75,102.1500015258789,75.16679382324219,10190900
+2016-09-29,102.0,102.2699966430664,100.4800033569336,101.2699966430664,74.51925659179688,8148400
+2016-09-30,101.83000183105469,103.5999984741211,101.2300033569336,102.91999816894531,75.7333984375,9431500
+2016-10-03,102.55000305175781,102.83000183105469,101.91000366210938,102.44999694824219,75.38754272460938,4334700
+2016-10-04,102.70999908447266,102.91999816894531,100.76000213623047,101.2699966430664,74.51925659179688,6505400
+2016-10-05,101.98999786376953,102.87000274658203,101.75,102.2300033569336,75.22566986083984,5912800
+2016-10-06,102.31999969482422,102.69999694824219,101.33999633789062,102.18000030517578,75.1888656616211,4362900
+2016-10-07,102.5,103.47000122070312,102.19000244140625,102.2699966430664,75.25509643554688,5844500
+2016-10-10,103.20999908447266,104.41999816894531,103.20999908447266,103.9800033569336,76.51341247558594,5982700
+2016-10-11,103.77999877929688,104.0999984741211,102.68000030517578,103.04000091552734,75.82168579101562,5337300
+2016-10-12,102.73999786376953,102.83000183105469,101.5999984741211,102.1500015258789,75.16679382324219,4935100
+2016-10-13,101.48999786376953,101.72000122070312,99.61000061035156,100.79000091552734,74.1660385131836,7883000
+2016-10-14,101.4800033569336,101.95999908447266,100.61000061035156,101.08000183105469,74.37943267822266,5114700
+2016-10-17,100.94000244140625,101.48999786376953,100.62000274658203,101.36000061035156,74.58549499511719,4540800
+2016-10-18,101.98999786376953,102.25,101.12000274658203,101.79000091552734,74.90189361572266,4720900
+2016-10-19,102.47000122070312,103.69999694824219,102.23999786376953,102.2699966430664,75.25509643554688,5905700
+2016-10-20,101.63999938964844,102.22000122070312,100.69000244140625,101.87000274658203,74.96077728271484,4820900
+2016-10-21,101.05999755859375,101.55999755859375,100.62999725341797,101.30000305175781,74.54133605957031,5622400
+2016-10-24,101.55999755859375,101.58000183105469,100.05999755859375,100.66000366210938,74.07038879394531,6077300
+2016-10-25,100.75,101.66999816894531,100.5199966430664,100.7699966430664,74.15132141113281,4730700
+2016-10-26,100.31999969482422,101.52999877929688,99.87000274658203,101.19000244140625,74.46038818359375,6353700
+2016-10-27,101.51000213623047,101.9800033569336,99.91999816894531,99.91999816894531,73.52584075927734,9897800
+2016-10-28,101.12000274658203,105.02999877929688,100.94999694824219,103.81999969482422,76.3956527709961,17435400
+2016-10-31,103.81999969482422,105.45999908447266,103.77999877929688,104.75,77.07998657226562,12340800
+2016-11-01,105.51000213623047,106.73999786376953,105.44999694824219,106.4800033569336,78.3530044555664,12755600
+2016-11-02,105.6500015258789,106.05000305175781,104.25,105.38999938964844,77.55094146728516,8405200
+2016-11-03,105.52999877929688,106.19000244140625,104.94999694824219,105.38999938964844,77.55094146728516,5703200
+2016-11-04,105.25,105.48999786376953,104.37999725341797,104.77999877929688,77.10206604003906,7085400
+2016-11-07,106.0,106.9800033569336,105.77999877929688,106.8499984741211,78.62528991699219,7333800
+2016-11-08,106.56999969482422,108.19000244140625,106.41999816894531,107.29000091552734,78.94905090332031,8050000
+2016-11-09,106.04000091552734,108.26000213623047,105.69000244140625,107.63999938964844,79.20660400390625,9161800
+2016-11-10,107.54000091552734,108.5,107.23999786376953,107.79000091552734,79.31697082519531,8739500
+2016-11-11,107.4800033569336,107.6500015258789,105.94000244140625,106.63999938964844,78.47077178955078,7939500
+2016-11-14,106.1500015258789,106.7300033569336,105.58999633789062,106.58999633789062,78.43395233154297,7656000
+2016-11-15,107.48999786376953,109.05999755859375,107.4000015258789,108.95999908447266,80.17793273925781,12156500
+2016-11-16,108.19999694824219,109.0,107.73999786376953,108.3499984741211,80.52722930908203,7723700
+2016-11-17,109.0,110.0999984741211,107.58999633789062,108.12000274658203,80.35628509521484,6638100
+2016-11-18,108.56999969482422,109.66999816894531,108.1500015258789,109.19999694824219,81.15894317626953,6815500
+2016-11-21,110.36000061035156,111.0,110.06999969482422,110.18000030517578,81.8873062133789,8476800
+2016-11-22,110.79000091552734,111.0,109.30999755859375,110.62000274658203,82.2143325805664,6440500
+2016-11-23,110.4000015258789,111.47000122070312,110.04000091552734,111.0,82.4967269897461,4472700
+2016-11-25,110.54000091552734,111.22000122070312,110.12000274658203,111.0,82.4967269897461,3238600
+2016-11-28,110.94999694824219,111.56999969482422,110.37999725341797,110.5,82.12516784667969,6406700
+2016-11-29,109.0999984741211,109.72000122070312,108.4000015258789,109.33999633789062,81.26300811767578,7461900
+2016-11-30,112.05000305175781,112.9800033569336,111.30000305175781,111.55999755859375,82.91295623779297,17301900
+2016-12-01,112.79000091552734,114.91000366210938,112.52999877929688,113.29000091552734,84.19869232177734,11792300
+2016-12-02,113.19999694824219,113.80999755859375,112.27999877929688,113.0,83.98316955566406,6167400
+2016-12-05,113.38999938964844,114.4800033569336,113.02999877929688,113.25,84.16899108886719,6909800
+2016-12-06,112.38999938964844,113.48999786376953,112.20999908447266,112.76000213623047,83.80481719970703,6033600
+2016-12-07,113.04000091552734,114.4800033569336,112.81999969482422,114.44000244140625,85.05340576171875,6434100
+2016-12-08,114.7300033569336,115.4000015258789,114.19999694824219,115.16999816894531,85.595947265625,5519700
+2016-12-09,114.98999786376953,115.98999786376953,114.97000122070312,115.80999755859375,86.07158660888672,5771600
+2016-12-12,117.7699966430664,118.98999786376953,116.56999969482422,117.1500015258789,87.06751251220703,10044700
+2016-12-13,117.9000015258789,118.30999755859375,116.02999877929688,117.41999816894531,87.26817321777344,8644200
+2016-12-14,116.70999908447266,117.87999725341797,115.76000213623047,115.95999908447266,86.1830825805664,7878400
+2016-12-15,115.62999725341797,117.38999938964844,115.36000061035156,117.05000305175781,86.99319458007812,7458300
+2016-12-16,117.83999633789062,118.58000183105469,117.41999816894531,118.08000183105469,87.75871276855469,13752300
+2016-12-19,118.37000274658203,118.44999694824219,117.41999816894531,117.6500015258789,87.43911743164062,5772500
+2016-12-20,117.8499984741211,118.62999725341797,117.66999816894531,117.94999694824219,87.66209411621094,4319100
+2016-12-21,118.33999633789062,119.0,117.86000061035156,117.91000366210938,87.63237762451172,5024600
+2016-12-22,117.94000244140625,118.98999786376953,117.7699966430664,118.7699966430664,88.27152252197266,4992500
+2016-12-23,118.41000366210938,118.69999694824219,118.05000305175781,118.41999816894531,88.01139068603516,2682900
+2016-12-27,118.5,118.9000015258789,118.11000061035156,118.22000122070312,87.86273956298828,2986900
+2016-12-28,118.30999755859375,118.86000061035156,117.75,117.91000366210938,87.63237762451172,4086700
+2016-12-29,118.01000213623047,118.41999816894531,117.4800033569336,117.81999969482422,87.56546783447266,3214500
+2016-12-30,117.44000244140625,118.23999786376953,117.30999755859375,117.69999694824219,87.47627258300781,5020500
+2017-01-03,118.37999725341797,119.0,116.58999633789062,117.8499984741211,87.58777618408203,7404800
+2017-01-04,118.41000366210938,118.6500015258789,117.5999984741211,117.81999969482422,87.56546783447266,6679900
+2017-01-05,118.0,118.4800033569336,116.72000122070312,117.30999755859375,87.18641662597656,5928600
+2017-01-06,117.44999694824219,117.58000183105469,116.37999725341797,116.83999633789062,86.83712768554688,4762500
+2017-01-09,116.29000091552734,116.36000061035156,115.11000061035156,115.83999633789062,86.09390258789062,6891800
+2017-01-10,115.55999755859375,116.38999938964844,114.88999938964844,114.95999908447266,85.43986511230469,6184400
+2017-01-11,115.1500015258789,116.44999694824219,114.86000061035156,115.93000030517578,86.16079711914062,6158200
+2017-01-12,116.5,116.98999786376953,115.41000366210938,116.16000366210938,86.33174133300781,4940000
+2017-01-13,115.86000061035156,116.87999725341797,115.61000061035156,116.37999725341797,86.4952392578125,4953000
+2017-01-17,116.4000015258789,116.7699966430664,116.11000061035156,116.27999877929688,86.42090606689453,4669700
+2017-01-18,115.68000030517578,116.04000091552734,115.4000015258789,115.94000244140625,86.168212890625,4855300
+2017-01-19,115.88999938964844,115.95999908447266,115.29000091552734,115.58000183105469,85.9006576538086,3427800
+2017-01-20,116.31999969482422,116.75,115.33999633789062,115.5999984741211,85.91553497314453,6730900
+2017-01-23,115.12000274658203,115.95999908447266,114.98999786376953,115.38999938964844,85.75944519042969,5104100
+2017-01-24,115.8499984741211,117.11000061035156,115.61000061035156,116.37000274658203,86.4878158569336,5024400
+2017-01-25,116.9000015258789,117.43000030517578,116.33999633789062,117.23999786376953,87.13440704345703,5276800
+2017-01-26,117.5,117.81999969482422,116.5,116.55000305175781,86.62158966064453,6937300
+2017-01-27,113.52999877929688,114.69999694824219,112.8499984741211,113.79000091552734,84.57032775878906,11698900
+2017-01-30,113.1500015258789,113.80000305175781,110.72000122070312,111.81999969482422,83.10617065429688,8252900
+2017-01-31,111.88999938964844,112.19999694824219,110.76000213623047,111.3499984741211,82.75688934326172,7951000
+2017-02-01,111.19999694824219,111.77999877929688,110.83999633789062,111.0,82.4967269897461,5889300
+2017-02-02,111.16999816894531,112.23999786376953,110.70999908447266,112.20999908447266,83.3960189819336,6289000
+2017-02-03,112.41000366210938,114.27999877929688,112.13999938964844,113.56999969482422,84.40679168701172,6623500
+2017-02-06,113.27999877929688,113.5,112.44999694824219,112.9800033569336,83.96830749511719,5637300
+2017-02-07,112.9800033569336,113.0999984741211,111.11000061035156,111.38999938964844,82.78659057617188,6038400
+2017-02-08,111.12999725341797,111.79000091552734,110.31999969482422,111.58000183105469,82.9278335571289,5188800
+2017-02-09,111.58000183105469,112.62999725341797,111.58000183105469,112.26000213623047,83.4332046508789,4607800
+2017-02-10,112.75,113.44999694824219,112.37000274658203,113.05000305175781,84.02033996582031,6194300
+2017-02-13,113.36000061035156,113.98999786376953,113.05000305175781,113.91000366210938,84.65950775146484,4858500
+2017-02-14,112.68000030517578,113.06999969482422,111.77999877929688,112.5199966430664,84.42691802978516,5811200
+2017-02-15,112.20999908447266,113.23999786376953,112.20999908447266,112.56999969482422,84.46442413330078,7048100
+2017-02-16,112.98999786376953,112.98999786376953,110.43000030517578,110.68000030517578,83.04630279541016,9478200
+2017-02-17,110.41999816894531,110.56999969482422,109.2699966430664,110.33000183105469,82.78368377685547,8111000
+2017-02-21,110.7300033569336,112.30999755859375,110.5999984741211,111.72000122070312,83.82664489746094,6619100
+2017-02-22,111.19000244140625,111.77999877929688,110.30999755859375,110.37999725341797,82.8211898803711,5732000
+2017-02-23,111.33999633789062,111.83000183105469,110.75,111.0199966430664,83.3014144897461,8659700
+2017-02-24,110.9000015258789,111.0199966430664,109.47000122070312,110.12000274658203,82.6261215209961,6189400
+2017-02-27,110.6500015258789,112.2699966430664,110.37000274658203,111.75,83.8491439819336,7275800
+2017-02-28,111.66000366210938,112.76000213623047,111.48999786376953,112.5,84.41188049316406,7030200
+2017-03-01,112.91999816894531,114.38999938964844,112.87999725341797,113.87999725341797,85.44734954833984,7353800
+2017-03-02,113.66999816894531,114.2699966430664,113.30999755859375,113.36000061035156,85.05717468261719,5892500
+2017-03-03,113.36000061035156,113.88999938964844,113.20999908447266,113.55000305175781,85.19974517822266,4905600
+2017-03-06,113.25,113.5,112.66999816894531,113.16999816894531,84.91461944580078,4731900
+2017-03-07,113.54000091552734,113.87999725341797,111.69000244140625,111.80999755859375,83.8941650390625,6660300
+2017-03-08,111.68000030517578,111.91999816894531,109.4000015258789,109.61000061035156,82.24343872070312,9071600
+2017-03-09,109.30999755859375,110.16999816894531,108.51000213623047,110.04000091552734,82.56607818603516,7247400
+2017-03-10,111.4000015258789,111.41000366210938,109.44000244140625,110.61000061035156,82.9937744140625,6560300
+2017-03-13,110.51000213623047,110.80999755859375,109.30999755859375,109.3499984741211,82.04835510253906,6369300
+2017-03-14,108.47000122070312,108.56999969482422,107.12000274658203,107.36000061035156,80.55522155761719,9935700
+2017-03-15,108.08000183105469,108.9800033569336,107.54000091552734,108.87999725341797,81.6957015991211,9472100
+2017-03-16,108.80999755859375,108.87999725341797,107.44000244140625,107.86000061035156,80.93037414550781,8894700
+2017-03-17,108.0,108.41999816894531,107.68000030517578,107.68000030517578,80.7953109741211,14353400
+2017-03-20,107.2699966430664,107.8499984741211,107.0199966430664,107.66000366210938,80.78030395507812,5301900
+2017-03-21,108.05999755859375,108.2300033569336,107.4000015258789,108.04000091552734,81.0654296875,7406300
+2017-03-22,107.6500015258789,108.8499984741211,107.5199966430664,108.38999938964844,81.32804107666016,8106800
+2017-03-23,108.29000091552734,108.86000061035156,107.75,107.87000274658203,80.93788146972656,5451200
+2017-03-24,107.93000030517578,108.41999816894531,107.69999694824219,107.98999786376953,81.02790069580078,6339900
+2017-03-27,107.0,107.3499984741211,105.81999969482422,106.27999877929688,79.7448501586914,6479400
+2017-03-28,106.27999877929688,107.73999786376953,106.12000274658203,107.16999816894531,80.41265106201172,6331500
+2017-03-29,106.94999694824219,108.08000183105469,106.87999725341797,108.06999969482422,81.08792877197266,4919900
+2017-03-30,108.1500015258789,108.68000030517578,107.19999694824219,107.77999877929688,80.87034606933594,6797700
+2017-03-31,107.69999694824219,108.13999938964844,107.05000305175781,107.37000274658203,80.56269836425781,6159000
+2017-04-03,107.22000122070312,107.97000122070312,106.37999725341797,107.80000305175781,80.88536071777344,5800900
+2017-04-04,107.87999725341797,108.72000122070312,107.01000213623047,108.66000366210938,81.53064727783203,4687400
+2017-04-05,109.6500015258789,110.66999816894531,108.55999755859375,108.63999938964844,81.51561737060547,6398800
+2017-04-06,109.12000274658203,109.6500015258789,108.75,109.29000091552734,82.00334930419922,3934500
+2017-04-07,109.37999725341797,109.58000183105469,108.66999816894531,108.86000061035156,81.68071746826172,4889400
+2017-04-10,109.12000274658203,110.19999694824219,108.97000122070312,109.43000030517578,82.10838317871094,4812100
+2017-04-11,109.52999877929688,109.54000091552734,108.05999755859375,108.97000122070312,81.76324462890625,3956500
+2017-04-12,109.36000061035156,109.36000061035156,108.44999694824219,108.97000122070312,81.76324462890625,5053300
+2017-04-13,108.63999938964844,108.73999786376953,105.93000030517578,106.0999984741211,79.60978698730469,6894800
+2017-04-17,106.16999816894531,106.4800033569336,105.6500015258789,106.16999816894531,79.66230773925781,5278800
+2017-04-18,105.80999755859375,106.68000030517578,105.31999969482422,105.68000030517578,79.29467010498047,4252700
+2017-04-19,105.88999938964844,106.13999938964844,103.83000183105469,104.2300033569336,78.2066879272461,6667900
+2017-04-20,104.4000015258789,105.69000244140625,104.36000061035156,104.87999725341797,78.69438934326172,4988100
+2017-04-21,104.80000305175781,105.43000030517578,104.29000091552734,104.88999938964844,78.701904296875,5432600
+2017-04-24,105.79000091552734,106.41000366210938,105.37000274658203,105.93000030517578,79.48223876953125,4538200
+2017-04-25,106.30000305175781,106.97000122070312,106.18000030517578,106.7300033569336,80.08248138427734,4619000
+2017-04-26,106.4000015258789,107.4800033569336,105.97000122070312,106.08000183105469,79.59478759765625,6687400
+2017-04-27,105.95999908447266,105.9800033569336,104.66999816894531,105.47000122070312,79.13709259033203,5781800
+2017-04-28,107.05000305175781,107.5999984741211,105.98999786376953,106.69999694824219,80.06000518798828,6848400
+2017-05-01,106.26000213623047,106.7300033569336,105.76000213623047,105.91999816894531,79.4747314453125,4955500
+2017-05-02,106.11000061035156,106.52999877929688,105.08999633789062,105.36000061035156,79.0545425415039,5112200
+2017-05-03,105.36000061035156,107.26000213623047,105.12999725341797,106.72000122070312,80.07498168945312,5663000
+2017-05-04,106.23999786376953,106.33000183105469,104.13999938964844,104.80999755859375,78.64188385009766,8039900
+2017-05-05,104.91999816894531,105.88999938964844,104.69999694824219,105.79000091552734,79.37718200683594,5060000
+2017-05-08,105.93000030517578,106.72000122070312,105.81999969482422,106.68000030517578,80.04497528076172,5175100
+2017-05-09,106.51000213623047,106.75,104.81999969482422,105.08000183105469,78.8444595336914,5024000
+2017-05-10,105.81999969482422,106.83000183105469,105.54000091552734,106.5,79.9099349975586,5582800
+2017-05-11,107.08000183105469,107.08000183105469,105.62999725341797,106.20999908447266,79.69233703613281,4632100
+2017-05-12,106.05999755859375,106.29000091552734,105.4800033569336,105.95999908447266,79.50475311279297,4488200
+2017-05-15,107.1500015258789,107.70999908447266,106.68000030517578,106.8499984741211,80.17253112792969,6647500
+2017-05-16,107.56999969482422,107.66000366210938,106.94000244140625,107.25,80.47267150878906,5001400
+2017-05-17,106.16999816894531,106.2699966430664,104.62000274658203,104.69999694824219,79.35845184326172,6384300
+2017-05-18,104.55000305175781,105.68000030517578,103.83999633789062,105.16999816894531,79.7147216796875,5618100
+2017-05-19,105.5199966430664,106.5199966430664,105.16999816894531,106.5199966430664,80.73794555664062,8383500
+2017-05-22,107.08999633789062,107.08999633789062,105.75,106.12000274658203,80.43477630615234,4491100
+2017-05-23,106.06999969482422,106.55999755859375,105.9800033569336,106.2699966430664,80.54846954345703,3457100
+2017-05-24,106.0999984741211,106.36000061035156,105.7300033569336,106.22000122070312,80.51055908203125,3457200
+2017-05-25,106.0999984741211,106.70999908447266,104.72000122070312,105.11000061035156,79.66921997070312,5293800
+2017-05-26,105.05000305175781,105.29000091552734,104.5999984741211,104.72000122070312,79.3736343383789,3752500
+2017-05-30,104.3499984741211,104.70999908447266,103.75,104.05999755859375,78.87337493896484,4288000
+2017-05-31,103.55000305175781,103.88999938964844,103.06999969482422,103.4800033569336,78.43375396728516,8037900
+2017-06-01,103.69000244140625,104.27999877929688,103.43000030517578,104.2699966430664,79.03253936767578,4769400
+2017-06-02,103.81999969482422,103.94000244140625,102.7699966430664,103.11000061035156,78.15331268310547,5864000
+2017-06-05,102.80000305175781,103.58000183105469,102.62999725341797,103.19000244140625,78.21393585205078,4523300
+2017-06-06,103.11000061035156,104.44999694824219,102.76000213623047,104.16999816894531,78.95674896240234,4683900
+2017-06-07,103.97000122070312,104.43000030517578,102.55000305175781,103.7699966430664,78.65357971191406,7197100
+2017-06-08,103.7699966430664,104.73999786376953,103.44000244140625,104.0,78.8279037475586,6493600
+2017-06-09,104.01000213623047,106.48999786376953,104.01000213623047,106.4000015258789,80.6469955444336,6595600
+2017-06-12,106.4000015258789,108.43000030517578,106.4000015258789,108.04000091552734,81.89006042480469,8690600
+2017-06-13,108.33999633789062,108.48999786376953,107.16000366210938,108.12999725341797,81.95825958251953,6099700
+2017-06-14,107.91000366210938,107.98999786376953,105.73999786376953,106.5999984741211,80.79859924316406,6202300
+2017-06-15,106.5,106.80000305175781,105.87000274658203,106.33000183105469,80.59394836425781,5441400
+2017-06-16,106.94000244140625,108.36000061035156,106.20999908447266,108.3499984741211,82.12501525878906,11633900
+2017-06-19,108.30999755859375,108.37999725341797,107.13999938964844,107.45999908447266,81.45043182373047,4577800
+2017-06-20,106.25,106.5999984741211,105.37999725341797,106.4800033569336,80.70763397216797,5171200
+2017-06-21,105.88999938964844,106.9000015258789,103.91999816894531,104.48999786376953,79.19928741455078,6989400
+2017-06-22,104.4800033569336,105.13999938964844,104.04000091552734,104.44999694824219,79.16897583007812,4197400
+2017-06-23,104.25,105.41999816894531,104.23999786376953,105.0,79.58586120605469,5773300
+2017-06-26,105.02999877929688,105.19000244140625,104.02999877929688,104.13999938964844,78.93400573730469,3602500
+2017-06-27,104.7300033569336,104.88999938964844,104.02999877929688,104.06999969482422,78.8809585571289,4170300
+2017-06-28,104.43000030517578,104.9000015258789,104.04000091552734,104.27999877929688,79.04012298583984,4162300
+2017-06-29,104.37999725341797,105.1500015258789,104.05000305175781,104.12000274658203,78.91886138916016,4288600
+2017-06-30,104.52999877929688,104.72000122070312,103.88999938964844,104.33000183105469,79.0780258178711,5497000
+2017-07-03,104.23999786376953,106.95999908447266,104.23999786376953,106.30000305175781,80.57119750976562,4419100
+2017-07-05,105.98999786376953,106.30000305175781,104.2699966430664,104.62000274658203,79.29783630371094,4482700
+2017-07-06,104.66999816894531,105.12999725341797,103.70999908447266,103.81999969482422,78.69145965576172,5084800
+2017-07-07,103.58999633789062,103.76000213623047,102.80999755859375,103.48999786376953,78.44134521484375,6457000
+2017-07-10,103.44000244140625,103.58000183105469,102.5999984741211,103.04000091552734,78.10026550292969,4629000
+2017-07-11,103.1500015258789,103.5,102.55000305175781,103.12000274658203,78.16089630126953,4322400
+2017-07-12,104.0,104.75,103.47000122070312,103.88999938964844,78.74451446533203,3978100
+2017-07-13,103.80000305175781,104.20999908447266,103.45999908447266,104.12999725341797,78.92642211914062,4439100
+2017-07-14,104.37999725341797,104.63999938964844,103.7300033569336,104.44000244140625,79.1613998413086,3644300
+2017-07-17,104.31999969482422,104.97000122070312,104.08000183105469,104.20999908447266,78.987060546875,5572400
+2017-07-18,104.5999984741211,104.5999984741211,103.51000213623047,103.72000122070312,78.61565399169922,4339400
+2017-07-19,103.55999755859375,104.4800033569336,103.51000213623047,104.45999908447266,79.17655944824219,4932000
+2017-07-20,105.0,105.37000274658203,103.81999969482422,104.62999725341797,79.30540466308594,5367800
+2017-07-21,104.18000030517578,104.37999725341797,103.1500015258789,103.25,78.25943756103516,5304100
+2017-07-24,103.18000030517578,103.56999969482422,102.91999816894531,103.19999694824219,78.22151184082031,4080400
+2017-07-25,104.44999694824219,105.1500015258789,104.31999969482422,104.38999938964844,79.12349700927734,7093800
+2017-07-26,104.62999725341797,106.08000183105469,104.19999694824219,105.12000274658203,79.67681121826172,5881400
+2017-07-27,104.87999725341797,106.31999969482422,104.61000061035156,106.11000061035156,80.42720794677734,5888400
+2017-07-28,106.70999908447266,109.12999725341797,106.36000061035156,108.12000274658203,81.95069122314453,7812600
+2017-07-31,108.38999938964844,110.0,108.1500015258789,109.19000244140625,82.7616958618164,7561200
+2017-08-01,109.54000091552734,110.97000122070312,109.41999816894531,110.77999877929688,83.96686553955078,8162900
+2017-08-02,110.38999938964844,111.19999694824219,109.8499984741211,110.45999908447266,83.72430419921875,6212300
+2017-08-03,110.2300033569336,110.44999694824219,109.05000305175781,109.43000030517578,82.94361877441406,5605400
+2017-08-04,109.43000030517578,110.19999694824219,109.43000030517578,110.11000061035156,83.45903015136719,4643500
+2017-08-07,109.80999755859375,110.29000091552734,109.58000183105469,109.77999877929688,83.20892333984375,4762800
+2017-08-08,110.0,110.70999908447266,109.7699966430664,110.3499984741211,83.64093780517578,4107300
+2017-08-09,110.73999786376953,111.41000366210938,110.26000213623047,110.88999938964844,84.05023956298828,3966800
+2017-08-10,111.2300033569336,111.44000244140625,110.02999877929688,110.11000061035156,83.45903015136719,4950700
+2017-08-11,110.19999694824219,110.48999786376953,109.12999725341797,109.2300033569336,82.79202270507812,3383000
+2017-08-14,109.26000213623047,109.81999969482422,108.31999969482422,108.70999908447266,82.39789581298828,4286100
+2017-08-15,108.75,108.9000015258789,107.52999877929688,108.56999969482422,82.29177856445312,5310700
+2017-08-16,107.62999725341797,107.91999816894531,106.69000244140625,106.83999633789062,81.79414367675781,4186600
+2017-08-17,106.61000061035156,106.87000274658203,105.91000366210938,105.91999816894531,81.08982849121094,5870300
+2017-08-18,105.83999633789062,107.33999633789062,105.5,106.4800033569336,81.51854705810547,5467400
+2017-08-21,106.4800033569336,106.4800033569336,105.30000305175781,105.77999877929688,80.9826431274414,3560400
+2017-08-22,105.98999786376953,106.91999816894531,105.80999755859375,106.36000061035156,81.4266586303711,5630900
+2017-08-23,106.20999908447266,107.05999755859375,106.11000061035156,106.61000061035156,81.61804962158203,4185800
+2017-08-24,106.5,107.66999816894531,106.33000183105469,107.44000244140625,82.25349426269531,5059700
+2017-08-25,107.81999969482422,108.70999908447266,107.5199966430664,108.2300033569336,82.85829162597656,4384200
+2017-08-28,108.54000091552734,108.58999633789062,107.2699966430664,107.76000213623047,82.49848175048828,3681600
+2017-08-29,107.43000030517578,108.05000305175781,107.04000091552734,107.86000061035156,82.57502746582031,3230600
+2017-08-30,107.58000183105469,107.83999633789062,107.0999984741211,107.7300033569336,82.47550964355469,3126000
+2017-08-31,108.0,108.2300033569336,107.5,107.62000274658203,82.39129638671875,5508200
+2017-09-01,107.68000030517578,109.16000366210938,107.51000213623047,108.76000213623047,83.26406860351562,3660300
+2017-09-05,109.36000061035156,110.26000213623047,108.69999694824219,109.44000244140625,83.78465270996094,5198500
+2017-09-06,110.0,112.2300033569336,109.80000305175781,111.79000091552734,85.58372497558594,8577300
+2017-09-07,112.18000030517578,112.87000274658203,111.36000061035156,111.80000305175781,85.5914077758789,5937800
+2017-09-08,111.58999633789062,111.75,110.52999877929688,110.77999877929688,84.81050872802734,4033100
+2017-09-11,111.83000183105469,112.56999969482422,111.5199966430664,112.5199966430664,86.14263153076172,5973400
+2017-09-12,112.81999969482422,112.94999694824219,111.86000061035156,112.48999786376953,86.11964416503906,5110100
+2017-09-13,112.48999786376953,114.31999969482422,112.27999877929688,114.18000030517578,87.4134750366211,5889400
+2017-09-14,114.26000213623047,115.33999633789062,114.18000030517578,114.44999694824219,87.62016296386719,5819100
+2017-09-15,114.83000183105469,114.91000366210938,113.62999725341797,114.62999725341797,87.75798034667969,8387600
+2017-09-18,114.41999816894531,115.22000122070312,114.31999969482422,115.19000244140625,88.18672180175781,4954600
+2017-09-19,115.25,116.41999816894531,115.19000244140625,116.33999633789062,89.06712341308594,6188000
+2017-09-20,116.5,117.1500015258789,116.19999694824219,116.37000274658203,89.09009552001953,5378200
+2017-09-21,116.22000122070312,116.5199966430664,115.83000183105469,116.47000122070312,89.1666488647461,4334500
+2017-09-22,116.41000366210938,117.83000183105469,116.2699966430664,117.29000091552734,89.79441833496094,5307100
+2017-09-25,117.2300033569336,118.33000183105469,117.0199966430664,117.98999786376953,90.33031463623047,5980300
+2017-09-26,117.79000091552734,118.02999877929688,117.25,117.5199966430664,89.97049713134766,4874700
+2017-09-27,117.45999908447266,117.5999984741211,116.7699966430664,117.44999694824219,89.91691589355469,3926800
+2017-09-28,117.16999816894531,118.12999725341797,117.0199966430664,117.62000274658203,90.04705810546875,4949000
+2017-09-29,117.16999816894531,117.5199966430664,116.7300033569336,117.5,89.9551773071289,4874800
+2017-10-02,116.41999816894531,117.79000091552734,115.52999877929688,117.43000030517578,89.90159606933594,4285600
+2017-10-03,117.08000183105469,118.25,117.01000213623047,117.81999969482422,90.20018005371094,3892200
+2017-10-04,117.81999969482422,117.87000274658203,117.12999725341797,117.58000183105469,90.01642608642578,3443400
+2017-10-05,117.44999694824219,118.69000244140625,117.33000183105469,118.58000183105469,90.78202056884766,5470900
+2017-10-06,117.94999694824219,118.1500015258789,116.80000305175781,117.02999877929688,89.5953598022461,3533300
+2017-10-09,117.33999633789062,118.08000183105469,117.01000213623047,117.70999908447266,90.11595916748047,2951900
+2017-10-10,118.4000015258789,119.81999969482422,118.29000091552734,118.80000305175781,90.95044708251953,5683100
+2017-10-11,119.20999908447266,119.5199966430664,118.58000183105469,119.33000183105469,91.35618591308594,3926100
+2017-10-12,118.48999786376953,119.6500015258789,118.30999755859375,119.13999938964844,91.21072387695312,3929700
+2017-10-13,119.79000091552734,120.0,119.06999969482422,119.16000366210938,91.22605895996094,4640100
+2017-10-16,119.83999633789062,120.88999938964844,119.43000030517578,120.12999725341797,91.9686508178711,5500700
+2017-10-17,120.2300033569336,120.73999786376953,119.83000183105469,120.22000122070312,92.03755187988281,4844300
+2017-10-18,119.4000015258789,120.0199966430664,117.98999786376953,118.1500015258789,90.45282745361328,5505100
+2017-10-19,118.05999755859375,118.73999786376953,117.94999694824219,118.19999694824219,90.4910888671875,4576600
+2017-10-20,118.61000061035156,118.77999877929688,118.06999969482422,118.63999938964844,90.82794952392578,4924300
+2017-10-23,118.72000122070312,119.30000305175781,118.44999694824219,118.93000030517578,91.04997253417969,3872400
+2017-10-24,119.4800033569336,119.91999816894531,119.06999969482422,119.2300033569336,91.27962493896484,4472400
+2017-10-25,119.0,119.44000244140625,118.1500015258789,118.44000244140625,90.67485046386719,4553100
+2017-10-26,118.77999877929688,119.0,118.13999938964844,118.44000244140625,90.67485046386719,4092900
+2017-10-27,116.12999725341797,116.4000015258789,112.56999969482422,113.54000091552734,86.92350769042969,14534100
+2017-10-30,113.16999816894531,115.0999984741211,112.83999633789062,114.38999938964844,87.57423400878906,7517800
+2017-10-31,114.44999694824219,116.37999725341797,113.81999969482422,115.88999938964844,88.72261810302734,7154800
+2017-11-01,116.30000305175781,116.97000122070312,115.3499984741211,115.9000015258789,88.73026275634766,5030300
+2017-11-02,116.20999908447266,116.47000122070312,114.70999908447266,115.33000183105469,88.29389190673828,4329600
+2017-11-03,115.4800033569336,115.75,114.7300033569336,114.98999786376953,88.03359985351562,4101800
+2017-11-06,115.37000274658203,117.16000366210938,114.98999786376953,117.04000091552734,89.60301971435547,5950300
+2017-11-07,117.37999725341797,118.0,116.4800033569336,117.23999786376953,89.75614929199219,5219500
+2017-11-08,116.77999877929688,117.1500015258789,115.9000015258789,116.66999816894531,89.31977081298828,5092800
+2017-11-09,115.9000015258789,117.5,115.62000274658203,117.23999786376953,89.75614929199219,5103300
+2017-11-10,116.70999908447266,117.30999755859375,116.0999984741211,117.18000030517578,89.71021270751953,5156900
+2017-11-13,117.22000122070312,117.7699966430664,116.68000030517578,117.2300033569336,89.74846649169922,4279200
+2017-11-14,116.81999969482422,117.26000213623047,116.25,116.91999816894531,89.51113891601562,6996500
+2017-11-15,116.20999908447266,117.2300033569336,116.06999969482422,116.44999694824219,89.15132904052734,5372600
+2017-11-16,115.25,115.81999969482422,114.37999725341797,114.56999969482422,88.53313446044922,5888700
+2017-11-17,114.66999816894531,114.98999786376953,113.9000015258789,114.70999908447266,88.64131927490234,4337500
+2017-11-20,114.7699966430664,115.02999877929688,114.44000244140625,114.72000122070312,88.64905548095703,4634200
+2017-11-21,115.13999938964844,115.86000061035156,114.91999816894531,115.16999816894531,88.99678802490234,4596000
+2017-11-22,115.48999786376953,116.77999877929688,115.31999969482422,115.91000366210938,89.56861877441406,3951000
+2017-11-24,116.55000305175781,116.8499984741211,116.30999755859375,116.51000213623047,90.03225708007812,1744200
+2017-11-27,115.8499984741211,116.02999877929688,115.23999786376953,115.58999633789062,89.32135009765625,4490300
+2017-11-28,115.91999816894531,116.80999755859375,115.73999786376953,116.44999694824219,89.98587036132812,4004700
+2017-11-29,116.19999694824219,117.25,115.83000183105469,117.18000030517578,90.54998016357422,3661000
+2017-11-30,117.26000213623047,119.1500015258789,117.2300033569336,118.98999786376953,91.94867706298828,7896600
+2017-12-01,119.80999755859375,120.45999908447266,118.5199966430664,119.51000213623047,92.35049438476562,6831800
+2017-12-04,119.80999755859375,122.30000305175781,119.37000274658203,120.83999633789062,93.37824249267578,7366400
+2017-12-05,120.54000091552734,121.4000015258789,120.1500015258789,120.38999938964844,93.0304946899414,4380700
+2017-12-06,119.98999786376953,120.87999725341797,119.5199966430664,119.61000061035156,92.42774963378906,4852500
+2017-12-07,119.5,120.0999984741211,118.95999908447266,119.62999725341797,92.44320678710938,4908500
+2017-12-08,119.95999908447266,120.23999786376953,119.0999984741211,119.91999816894531,92.66731262207031,4122200
+2017-12-11,120.29000091552734,121.11000061035156,120.12000274658203,120.41999816894531,93.0536880493164,5929700
+2017-12-12,119.80999755859375,120.73999786376953,119.55999755859375,119.68000030517578,92.48185729980469,4300200
+2017-12-13,119.43000030517578,120.16999816894531,118.68000030517578,119.93000030517578,92.675048828125,4399800
+2017-12-14,119.80999755859375,120.27999877929688,119.5,119.52999877929688,92.36593627929688,3736900
+2017-12-15,120.44000244140625,120.47000122070312,119.51000213623047,119.7300033569336,92.52049255371094,11226900
+2017-12-18,119.91999816894531,121.29000091552734,119.62000274658203,119.69999694824219,92.497314453125,4654100
+2017-12-19,120.31999969482422,120.75,119.51000213623047,119.83999633789062,92.60548400878906,4599300
+2017-12-20,120.27999877929688,121.30000305175781,119.6500015258789,120.88999938964844,93.41685485839844,6286700
+2017-12-21,121.38999938964844,125.3499984741211,121.06999969482422,124.81999969482422,96.45374298095703,10109000
+2017-12-22,124.8499984741211,125.6500015258789,124.56999969482422,124.9800033569336,96.577392578125,4735100
+2017-12-26,125.2300033569336,126.13999938964844,125.05000305175781,125.9800033569336,97.35013580322266,3348500
+2017-12-27,125.95999908447266,126.19999694824219,125.12999725341797,125.55000305175781,97.01786041259766,3452300
+2017-12-28,125.69000244140625,125.88999938964844,125.29000091552734,125.58000183105469,97.04106140136719,2191800
+2017-12-29,125.36000061035156,125.9800033569336,125.19000244140625,125.19000244140625,96.73967742919922,3829000
+2018-01-02,125.70999908447266,127.73999786376953,125.54000091552734,127.58000183105469,98.5865249633789,5626000
+2018-01-03,127.45999908447266,128.94000244140625,126.9000015258789,128.50999450683594,99.30516815185547,5805500
+2018-01-04,127.94999694824219,128.35000610351562,127.22000122070312,128.11000061035156,98.99607849121094,4598300
+2018-01-05,127.97000122070312,128.10000610351562,127.0999984741211,127.9000015258789,98.83381652832031,4189200
+2018-01-08,127.86000061035156,128.6300048828125,127.62999725341797,128.52999877929688,99.32062530517578,4826100
+2018-01-09,128.42999267578125,128.94000244140625,127.79000091552734,127.83999633789062,98.78743743896484,4422300
+2018-01-10,128.30999755859375,128.75999450683594,127.80000305175781,128.66000366210938,99.42110443115234,5292200
+2018-01-11,128.9199981689453,133.32000732421875,128.75999450683594,132.57000732421875,102.44251251220703,11641300
+2018-01-12,132.19000244140625,133.85000610351562,132.11000061035156,133.60000610351562,103.23845672607422,7232900
+2018-01-16,133.6699981689453,133.8800048828125,131.60000610351562,132.00999450683594,102.0097885131836,6254200
+2018-01-17,132.19000244140625,132.8000030517578,130.9600067138672,132.36000061035156,102.28023529052734,5632700
+2018-01-18,132.35000610351562,132.5,131.02999877929688,131.58999633789062,101.68523406982422,5890000
+2018-01-19,131.8300018310547,132.0,130.2100067138672,131.3000030517578,101.46112823486328,6048900
+2018-01-22,131.3000030517578,132.55999755859375,131.27999877929688,132.55999755859375,102.43477630615234,5248800
+2018-01-23,132.3800048828125,132.55999755859375,130.72999572753906,131.02000427246094,101.2447509765625,5747300
+2018-01-24,131.3800048828125,132.6699981689453,131.07000732421875,131.38999938964844,101.5306625366211,6868200
+2018-01-25,131.75999450683594,131.8699951171875,130.33999633789062,130.64999389648438,100.95884704589844,4597200
+2018-01-26,130.7100067138672,131.75,130.3699951171875,131.19000244140625,101.37614440917969,6310500
+2018-01-29,130.05999755859375,131.5800018310547,128.32000732421875,128.47999572753906,99.28199768066406,6350700
+2018-01-30,127.61000061035156,128.00999450683594,125.19000244140625,125.2300033569336,96.77059173583984,8084000
+2018-01-31,125.41999816894531,125.81999969482422,124.05000305175781,125.3499984741211,96.8633041381836,9626800
+2018-02-01,125.5999984741211,125.62999725341797,124.05999755859375,125.56999969482422,97.03330993652344,7844500
+2018-02-02,123.94999694824219,123.94999694824219,117.63999938964844,118.58000183105469,91.63185119628906,13182600
+2018-02-05,116.98999786376953,118.30000305175781,108.0199966430664,112.62000274658203,87.02629089355469,15414700
+2018-02-06,111.19999694824219,117.62999725341797,110.76000213623047,117.18000030517578,90.54998016357422,18416300
+2018-02-07,117.4000015258789,119.2699966430664,115.2300033569336,115.29000091552734,89.08951568603516,11535700
+2018-02-08,115.16999816894531,115.88999938964844,112.20999908447266,112.30000305175781,86.77902221679688,9927500
+2018-02-09,113.33999633789062,114.62000274658203,109.5,113.5,87.70631408691406,10922400
+2018-02-12,114.80000305175781,115.8499984741211,112.91000366210938,113.9800033569336,88.07720947265625,8358200
+2018-02-13,113.33999633789062,113.61000061035156,111.86000061035156,113.29000091552734,87.54401397705078,7065900
+2018-02-14,112.5,114.05000305175781,111.4000015258789,113.62999725341797,87.8067626953125,7031900
+2018-02-15,112.86000061035156,113.0199966430664,110.83999633789062,112.52999877929688,87.82238006591797,5405000
+2018-02-16,112.3499984741211,112.94000244140625,111.20999908447266,112.13999938964844,87.51800537109375,5950400
+2018-02-20,112.27999877929688,112.76000213623047,110.58000183105469,110.9800033569336,86.6126937866211,6810900
+2018-02-21,111.13999938964844,112.05999755859375,109.05999755859375,109.05999755859375,85.11427307128906,6892300
+2018-02-22,109.55000305175781,111.44000244140625,108.9000015258789,109.88999938964844,85.76203155517578,8176700
+2018-02-23,110.45999908447266,112.73999786376953,110.25,112.58999633789062,87.86919403076172,6460200
+2018-02-26,113.18000030517578,114.66000366210938,112.8499984741211,114.5999984741211,89.43785858154297,7405800
+2018-02-27,114.87000274658203,116.05000305175781,113.61000061035156,113.61000061035156,88.66524505615234,6059700
+2018-02-28,115.0199966430664,115.45999908447266,111.87999725341797,111.91999816894531,87.3463134765625,7441000
+2018-03-01,111.52999877929688,113.9000015258789,110.97000122070312,112.04000091552734,87.4399642944336,7516700
+2018-03-02,111.5,112.18000030517578,109.83000183105469,111.63999938964844,87.12779998779297,6607300
+2018-03-05,111.4000015258789,113.33000183105469,111.0199966430664,113.1500015258789,88.30624389648438,7814900
+2018-03-06,113.8499984741211,115.5199966430664,113.0199966430664,113.6500015258789,88.69644927978516,7957900
+2018-03-07,112.94999694824219,115.08000183105469,112.62999725341797,113.83999633789062,88.84473419189453,6660000
+2018-03-08,114.5999984741211,114.75,112.5999984741211,113.3499984741211,88.46234130859375,6095100
+2018-03-09,114.30999755859375,117.38999938964844,114.23999786376953,117.22000122070312,91.48261260986328,8833300
+2018-03-12,117.5,118.3499984741211,116.55999755859375,116.79000091552734,91.14702606201172,6877000
+2018-03-13,117.2300033569336,118.18000030517578,116.0,116.45999908447266,90.88947296142578,6793100
+2018-03-14,116.9800033569336,117.44999694824219,114.86000061035156,115.12999725341797,89.85150909423828,5051000
+2018-03-15,115.36000061035156,116.20999908447266,114.75,115.58000183105469,90.20269012451172,4519700
+2018-03-16,115.4000015258789,116.19000244140625,114.55999755859375,115.4000015258789,90.06221008300781,14909400
+2018-03-19,115.06999969482422,115.2300033569336,113.22000122070312,113.88999938964844,88.88375091552734,4803500
+2018-03-20,114.55000305175781,115.69999694824219,114.44000244140625,114.5,89.35983276367188,4587200
+2018-03-21,114.9800033569336,118.11000061035156,114.80000305175781,117.04000091552734,91.34212493896484,6829600
+2018-03-22,115.55000305175781,115.73999786376953,113.4800033569336,113.69999694824219,88.7354736328125,6297200
+2018-03-23,114.37000274658203,115.7699966430664,112.69999694824219,112.9800033569336,88.17356872558594,6227200
+2018-03-26,114.23999786376953,115.58999633789062,113.25,115.3499984741211,90.02320098876953,6868700
+2018-03-27,115.75,116.86000061035156,113.9800033569336,114.66000366210938,89.48468780517578,5530800
+2018-03-28,114.93000030517578,115.26000213623047,112.05999755859375,112.0999984741211,87.48678588867188,6985300
+2018-03-29,112.29000091552734,114.43000030517578,112.27999877929688,114.04000091552734,89.00082397460938,6627800
+2018-04-02,113.88999938964844,114.38999938964844,110.54000091552734,112.23999786376953,87.59603881835938,6228600
+2018-04-03,112.5199966430664,114.9800033569336,112.08999633789062,114.83000183105469,89.61736297607422,6717300
+2018-04-04,113.05000305175781,114.79000091552734,112.43000030517578,114.4800033569336,89.34422302246094,5727200
+2018-04-05,114.87999725341797,117.88999938964844,114.69999694824219,117.29000091552734,91.53723907470703,7204900
+2018-04-06,116.37999725341797,117.01000213623047,113.38999938964844,114.76000213623047,89.56273651123047,7094500
+2018-04-09,115.30000305175781,117.16999816894531,114.87999725341797,115.9800033569336,90.5148696899414,6933800
+2018-04-10,117.5999984741211,119.83000183105469,117.5999984741211,118.8499984741211,92.75473022460938,7612800
+2018-04-11,118.69000244140625,119.37999725341797,117.75,119.25,93.0669174194336,6246800
+2018-04-12,119.70999908447266,120.66999816894531,118.6500015258789,119.2300033569336,93.05130004882812,6702000
+2018-04-13,119.5199966430664,120.79000091552734,119.22000122070312,119.91999816894531,93.58979797363281,5508100
+2018-04-16,120.5999984741211,121.70999908447266,119.7699966430664,120.69999694824219,94.19853210449219,4598000
+2018-04-17,120.94000244140625,122.0,120.55999755859375,121.45999908447266,94.79166412353516,6488300
+2018-04-18,122.45999908447266,124.88999938964844,122.4000015258789,123.81999969482422,96.63349151611328,9132500
+2018-04-19,123.97000122070312,125.0,123.20999908447266,123.70999908447266,96.54764556884766,7159400
+2018-04-20,123.37999725341797,123.45999908447266,121.45999908447266,122.30999755859375,95.45503234863281,7561200
+2018-04-23,122.0,123.61000061035156,121.80000305175781,123.58000183105469,96.4461898803711,6113100
+2018-04-24,124.36000061035156,125.04000091552734,121.75,122.54000091552734,95.63453674316406,7980500
+2018-04-25,122.33999633789062,122.9000015258789,121.12000274658203,122.72000122070312,95.7750015258789,5331100
+2018-04-26,122.66999816894531,124.30000305175781,122.30000305175781,124.22000122070312,96.94567108154297,6268400
+2018-04-27,125.5,127.05000305175781,124.68000030517578,126.62000274658203,98.81868743896484,8836600
+2018-04-30,127.0199966430664,127.9000015258789,125.05000305175781,125.11000061035156,97.6402587890625,7631600
+2018-05-01,124.02999877929688,124.91999816894531,123.08000183105469,124.86000061035156,97.44512939453125,7093700
+2018-05-02,124.19999694824219,126.47000122070312,124.08999633789062,125.48999786376953,97.93680572509766,5909100
+2018-05-03,124.58999633789062,126.12000274658203,123.83000183105469,126.01000213623047,98.34263610839844,6727700
+2018-05-04,125.20999908447266,126.83999633789062,124.70999908447266,125.52999877929688,97.96803283691406,5403100
+2018-05-07,126.58999633789062,128.39999389648438,124.44000244140625,124.94000244140625,97.50758361816406,6999700
+2018-05-08,124.93000030517578,126.75,123.62999725341797,126.56999969482422,98.77967834472656,8937000
+2018-05-09,128.4199981689453,130.4199981689453,128.08999633789062,128.72000122070312,100.45761108398438,11442700
+2018-05-10,129.69000244140625,129.77999877929688,128.38999938964844,128.82000732421875,100.53565979003906,5446000
+2018-05-11,129.38999938964844,130.75999450683594,128.52000427246094,129.83999633789062,101.33170318603516,8092300
+2018-05-14,130.25,131.0800018310547,129.8000030517578,130.38999938964844,101.7609634399414,6212400
+2018-05-15,130.24000549316406,130.27000427246094,129.25,129.74000549316406,101.253662109375,5201700
+2018-05-16,129.2899932861328,129.72000122070312,128.3000030517578,129.55999755859375,101.1131820678711,5405100
+2018-05-17,128.75999450683594,129.57000732421875,128.3800048828125,129.4600067138672,101.91618347167969,5241600
+2018-05-18,128.9199981689453,129.14999389648438,127.80000305175781,127.86000061035156,100.65658569335938,6385800
+2018-05-21,128.7899932861328,129.41000366210938,128.27000427246094,129.3699951171875,101.8453140258789,5081200
+2018-05-22,129.08999633789062,130.38999938964844,128.10000610351562,128.22999572753906,100.94786834716797,5444200
+2018-05-23,127.08999633789062,128.7899932861328,126.55000305175781,128.6999969482422,101.31787109375,6017200
+2018-05-24,127.4000015258789,127.4000015258789,125.8499984741211,126.61000061035156,99.67253112792969,5906200
+2018-05-25,124.54000091552734,124.76000213623047,121.22000122070312,122.19000244140625,96.19291687011719,8936600
+2018-05-29,121.0999984741211,122.43000030517578,120.05999755859375,121.38999938964844,95.5631332397461,7385700
+2018-05-30,122.6500015258789,125.66999816894531,122.33999633789062,125.16000366210938,98.53104400634766,7125300
+2018-05-31,124.08000183105469,124.81999969482422,123.45999908447266,124.30000305175781,97.85399627685547,7460700
+2018-06-01,125.48999786376953,125.55000305175781,123.43000030517578,123.8499984741211,97.499755859375,5749900
+2018-06-04,124.52999877929688,125.41000366210938,122.16999816894531,122.26000213623047,96.24803924560547,5760500
+2018-06-05,122.01000213623047,123.70999908447266,121.55000305175781,122.7300033569336,96.6180419921875,5672600
+2018-06-06,123.12000274658203,123.69000244140625,122.05999755859375,123.37999725341797,97.12974548339844,6213400
+2018-06-07,124.54000091552734,127.9800033569336,124.41000366210938,126.95999908447266,99.94807434082031,8607200
+2018-06-08,127.12000274658203,127.37999725341797,125.68000030517578,126.44000244140625,99.5387191772461,5108800
+2018-06-11,126.7699966430664,128.19000244140625,125.86000061035156,127.55999755859375,100.42041015625,6085100
+2018-06-12,127.63999938964844,128.3800048828125,126.33000183105469,127.08000183105469,100.04253387451172,4543000
+2018-06-13,126.80999755859375,127.81999969482422,126.08999633789062,127.06999969482422,100.03466796875,6317900
+2018-06-14,127.37999725341797,127.95999908447266,126.37999725341797,126.51000213623047,99.59381103515625,5056800
+2018-06-15,127.0999984741211,127.12000274658203,123.83999633789062,124.04000091552734,97.64932250976562,13223800
+2018-06-18,124.3499984741211,126.9800033569336,124.0999984741211,125.97000122070312,99.16869354248047,7696800
+2018-06-19,124.31999969482422,125.88999938964844,123.87999725341797,125.54000091552734,98.8301773071289,5947800
+2018-06-20,126.12000274658203,126.45999908447266,124.30000305175781,125.29000091552734,98.63338470458984,7980700
+2018-06-21,124.5,124.58999633789062,122.16000366210938,122.58999633789062,96.50782775878906,7290800
+2018-06-22,125.41000366210938,126.56999969482422,124.81999969482422,125.0999984741211,98.4837875366211,8535200
+2018-06-25,124.43000030517578,124.63999938964844,121.93000030517578,122.61000061035156,96.5235824584961,5801900
+2018-06-26,123.02999877929688,124.61000061035156,122.56999969482422,124.16000366210938,97.74380493164062,4592800
+2018-06-27,125.1500015258789,127.41999816894531,125.05999755859375,126.0,99.19232177734375,6339500
+2018-06-28,126.54000091552734,126.86000061035156,125.0,125.66000366210938,98.92466735839844,3814800
+2018-06-29,125.73999786376953,127.7300033569336,125.73999786376953,126.43000030517578,99.53083038330078,5669700
+2018-07-02,125.27999877929688,125.29000091552734,123.55999755859375,124.25,97.81463623046875,5073500
+2018-07-03,125.45999908447266,126.69000244140625,124.55000305175781,124.7300033569336,98.19251251220703,3919600
+2018-07-05,126.11000061035156,126.25,123.81999969482422,123.9800033569336,97.60208129882812,5926900
+2018-07-06,123.5199966430664,124.5199966430664,123.19000244140625,124.13999938964844,97.7280502319336,4020000
+2018-07-09,125.0,126.27999877929688,124.69000244140625,125.98999786376953,99.1844482421875,4602200
+2018-07-10,127.33000183105469,128.50999450683594,126.75,127.58999633789062,100.44403839111328,5092100
+2018-07-11,126.2300033569336,126.68000030517578,122.97000122070312,123.5199966430664,97.23997497558594,6631800
+2018-07-12,124.44000244140625,124.94999694824219,123.58999633789062,124.26000213623047,97.82252502441406,3745200
+2018-07-13,124.19999694824219,124.87999725341797,123.62999725341797,124.04000091552734,97.64932250976562,3352800
+2018-07-16,123.01000213623047,123.87999725341797,121.87999725341797,122.9800033569336,96.81484985351562,4317800
+2018-07-17,122.36000061035156,122.95999908447266,121.80000305175781,121.91000366210938,95.97248840332031,4135200
+2018-07-18,121.23999786376953,121.66999816894531,119.66999816894531,121.52999877929688,95.67334747314453,6061300
+2018-07-19,121.0999984741211,122.13999938964844,121.01000213623047,121.66999816894531,95.78356170654297,4471400
+2018-07-20,121.25,122.3499984741211,121.01000213623047,122.2699966430664,96.25592041015625,5394700
+2018-07-23,122.3499984741211,123.06999969482422,121.16000366210938,121.33000183105469,95.51589965820312,5359400
+2018-07-24,121.87000274658203,124.16000366210938,121.86000061035156,123.8499984741211,97.499755859375,4423500
+2018-07-25,123.62000274658203,125.2300033569336,123.2699966430664,124.9000015258789,98.32635498046875,4278800
+2018-07-26,124.69999694824219,125.37999725341797,123.80000305175781,123.94999694824219,97.5784683227539,5544100
+2018-07-27,122.79000091552734,127.04000091552734,122.08000183105469,125.97000122070312,99.16869354248047,7580900
+2018-07-30,126.76000213623047,128.41000366210938,126.22000122070312,127.83000183105469,100.63297271728516,5729300
+2018-07-31,128.0,128.5500030517578,126.12999725341797,126.2699966430664,99.40487670898438,5894400
+2018-08-01,125.30999755859375,125.91999816894531,124.75,125.38999938964844,98.71211242675781,4661000
+2018-08-02,124.44000244140625,124.80999755859375,123.30000305175781,123.76000213623047,97.42890930175781,4639600
+2018-08-03,124.1500015258789,124.25,123.33000183105469,124.05000305175781,97.65719604492188,5299400
+2018-08-06,124.41999816894531,124.94000244140625,123.54000091552734,124.30000305175781,97.85399627685547,4455900
+2018-08-07,125.54000091552734,125.69999694824219,124.75,125.18000030517578,98.54679107666016,4542000
+2018-08-08,124.5199966430664,124.79000091552734,123.31999969482422,123.87999725341797,97.52336120605469,5957200
+2018-08-09,123.95999908447266,124.37000274658203,122.26000213623047,122.52999877929688,96.4605941772461,5218300
+2018-08-10,122.16999816894531,123.5199966430664,121.5,123.33999633789062,97.09825134277344,6128000
+2018-08-13,123.30999755859375,123.68000030517578,122.26000213623047,122.44000244140625,96.3897476196289,4360000
+2018-08-14,122.91999816894531,123.6500015258789,122.0,122.58000183105469,96.49996185302734,3622200
+2018-08-15,121.69999694824219,121.7300033569336,117.43000030517578,117.94000244140625,92.84716033935547,9476700
+2018-08-16,117.69999694824219,118.30999755859375,117.18000030517578,117.66000366210938,93.51477813720703,5455200
+2018-08-17,118.1500015258789,118.58000183105469,117.08999633789062,117.80000305175781,93.62606048583984,6112900
+2018-08-20,118.0,118.31999969482422,117.33000183105469,117.75,93.58631134033203,5403600
+2018-08-21,118.37999725341797,118.93000030517578,117.79000091552734,117.94000244140625,93.73731994628906,4875800
+2018-08-22,118.54000091552734,119.45999908447266,118.41999816894531,118.91999816894531,94.5162124633789,3636900
+2018-08-23,118.38999938964844,118.81999969482422,117.69999694824219,118.0999984741211,93.8644790649414,3962500
+2018-08-24,118.9000015258789,119.54000091552734,118.72000122070312,119.01000213623047,94.58775329589844,4415400
+2018-08-27,119.36000061035156,120.4800033569336,119.16999816894531,120.3499984741211,95.65275573730469,3901900
+2018-08-28,120.5999984741211,121.33999633789062,119.75,119.86000061035156,95.26331329345703,4685700
+2018-08-29,120.0,120.83000183105469,119.87999725341797,120.22000122070312,95.54944610595703,4101700
+2018-08-30,120.08000183105469,120.43000030517578,119.55000305175781,119.80999755859375,95.22356414794922,3353000
+2018-08-31,119.4000015258789,119.4000015258789,118.08999633789062,118.45999908447266,94.15058135986328,5287000
+2018-09-04,118.93000030517578,119.62999725341797,118.3499984741211,118.87000274658203,94.47648620605469,4590900
+2018-09-05,118.05999755859375,118.94000244140625,117.26000213623047,118.91999816894531,94.5162124633789,4619400
+2018-09-06,117.88999938964844,118.51000213623047,115.13999938964844,115.2300033569336,91.58343505859375,8191100
+2018-09-07,114.5199966430664,115.3499984741211,113.38999938964844,114.5999984741211,91.08273315429688,6637800
+2018-09-10,115.43000030517578,115.72000122070312,114.37999725341797,114.4800033569336,90.98735809326172,5870900
+2018-09-11,114.33999633789062,115.73999786376953,113.76000213623047,115.0199966430664,91.41654205322266,5605300
+2018-09-12,116.41999816894531,117.48999786376953,115.76000213623047,115.79000091552734,92.02853393554688,5067800
+2018-09-13,116.01000213623047,116.5199966430664,115.08000183105469,116.30000305175781,92.4338607788086,6297700
+2018-09-14,116.43000030517578,117.61000061035156,116.3499984741211,117.37999725341797,93.292236328125,4947800
+2018-09-17,117.61000061035156,118.68000030517578,117.27999877929688,117.51000213623047,93.39555358886719,5560200
+2018-09-18,118.5,118.9000015258789,117.9800033569336,118.12999725341797,93.8883285522461,4966300
+2018-09-19,118.33000183105469,120.04000091552734,118.12000274658203,119.51000213623047,94.98513793945312,4855300
+2018-09-20,120.19000244140625,121.31999969482422,119.11000061035156,119.41999816894531,94.91361236572266,5846700
+2018-09-21,119.91000366210938,121.26000213623047,119.41000366210938,121.12999725341797,96.27269744873047,13703600
+2018-09-24,121.91000366210938,122.9800033569336,121.56999969482422,122.62000274658203,97.4569320678711,6534100
+2018-09-25,123.5,124.23999786376953,122.94000244140625,123.37000274658203,98.05303192138672,5396400
+2018-09-26,122.98999786376953,123.41999816894531,121.73999786376953,121.94999694824219,96.92442321777344,4231400
+2018-09-27,122.16000366210938,123.0,121.70999908447266,122.47000122070312,97.33771514892578,4533400
+2018-09-28,121.98999786376953,123.20999908447266,121.76000213623047,122.27999877929688,97.18669128417969,5202900
+2018-10-01,123.11000061035156,124.87999725341797,123.11000061035156,124.38999938964844,98.86372375488281,5348200
+2018-10-02,125.06999969482422,125.76000213623047,124.31999969482422,124.73999786376953,99.14187622070312,5445400
+2018-10-03,125.12999725341797,125.83999633789062,124.77999877929688,125.30999755859375,99.59493255615234,4479500
+2018-10-04,124.79000091552734,125.58999633789062,124.19000244140625,124.94999694824219,99.30878448486328,4824300
+2018-10-05,124.93000030517578,125.9000015258789,124.73999786376953,125.33000183105469,99.61080932617188,4318000
+2018-10-08,124.05000305175781,125.45999908447266,123.83000183105469,124.83999633789062,99.22135925292969,6267700
+2018-10-09,125.51000213623047,127.44000244140625,125.06999969482422,126.81999969482422,100.79502868652344,6797900
+2018-10-10,127.2300033569336,127.5999984741211,122.45999908447266,122.5999984741211,97.44103240966797,6504400
+2018-10-11,122.43000030517578,122.43000030517578,117.54000091552734,118.43000030517578,94.12675476074219,8589900
+2018-10-12,119.52999877929688,119.68000030517578,116.18000030517578,117.7699966430664,93.6021957397461,7450700
+2018-10-15,117.69999694824219,118.86000061035156,116.91000366210938,116.94000244140625,92.94253540039062,6047300
+2018-10-16,117.08999633789062,117.68000030517578,116.33999633789062,117.51000213623047,93.39555358886719,4846100
+2018-10-17,117.20999908447266,117.69000244140625,116.0199966430664,117.29000091552734,93.22069549560547,6978700
+2018-10-18,117.41999816894531,118.13999938964844,116.05000305175781,117.47000122070312,93.36376190185547,7391600
+2018-10-19,117.37000274658203,119.26000213623047,117.37000274658203,118.13999938964844,93.89628601074219,7944400
+2018-10-22,118.0999984741211,118.48999786376953,116.4800033569336,117.20999908447266,93.15711975097656,5644900
+2018-10-23,115.72000122070312,115.72000122070312,112.05000305175781,113.4000015258789,90.12898254394531,8095300
+2018-10-24,113.72000122070312,114.18000030517578,110.06999969482422,110.20999908447266,87.59361267089844,8035200
+2018-10-25,111.36000061035156,113.4000015258789,110.43000030517578,111.58000183105469,88.68247985839844,5734000
+2018-10-26,110.62999725341797,112.47000122070312,109.66000366210938,111.52999877929688,88.6427230834961,8035500
+2018-10-29,112.04000091552734,112.06999969482422,107.54000091552734,108.93000030517578,86.57628631591797,8598300
+2018-10-30,109.62000274658203,111.1500015258789,108.1500015258789,110.8499984741211,88.1022720336914,7523800
+2018-10-31,111.70999908447266,112.5,111.05000305175781,111.6500015258789,88.73809814453125,7429800
+2018-11-01,111.7699966430664,111.98999786376953,110.0999984741211,111.16999816894531,88.3565902709961,10572000
+2018-11-02,114.8499984741211,117.11000061035156,113.12000274658203,114.7300033569336,91.18604278564453,9890400
+2018-11-05,116.62000274658203,119.66999816894531,116.5999984741211,118.94000244140625,94.5321044921875,8758700
+2018-11-06,118.76000213623047,119.43000030517578,117.8499984741211,118.9000015258789,94.50030517578125,5273200
+2018-11-07,120.0,121.12000274658203,119.0199966430664,120.87000274658203,96.06605529785156,4848800
+2018-11-08,120.6500015258789,121.87000274658203,118.95999908447266,119.36000061035156,94.86592102050781,9532400
+2018-11-09,118.22000122070312,120.37000274658203,117.37000274658203,119.51000213623047,94.98513793945312,6565700
+2018-11-12,120.9000015258789,121.37000274658203,117.16999816894531,117.38999938964844,93.30020141601562,10550800
+2018-11-13,117.30000305175781,117.87999725341797,115.04000091552734,115.3499984741211,91.6788330078125,6846200
+2018-11-14,116.87999725341797,117.79000091552734,114.94000244140625,115.72000122070312,91.97288513183594,6783500
+2018-11-15,113.66000366210938,117.08000183105469,112.72000122070312,116.94999694824219,93.85890197753906,7218100
+2018-11-16,117.5,119.2699966430664,117.2699966430664,119.05999755859375,95.55229949951172,6706900
+2018-11-19,118.13999938964844,119.4800033569336,117.9000015258789,119.41999816894531,95.84121704101562,5328300
+2018-11-20,119.23999786376953,119.5,115.04000091552734,116.0999984741211,93.17672729492188,7983500
+2018-11-21,116.68000030517578,119.19000244140625,116.68000030517578,117.56999969482422,94.3564682006836,5624400
+2018-11-23,114.69999694824219,115.22000122070312,112.11000061035156,113.5999984741211,91.17033386230469,5577800
+2018-11-26,114.5999984741211,115.44000244140625,114.0199966430664,114.9800033569336,92.27786254882812,6953000
+2018-11-27,114.55000305175781,115.66000366210938,114.22000122070312,115.20999908447266,92.46245574951172,6339200
+2018-11-28,114.9800033569336,118.27999877929688,114.4000015258789,118.13999938964844,94.81393432617188,6841700
+2018-11-29,117.94999694824219,119.7300033569336,117.73999786376953,118.8499984741211,95.38374328613281,6656900
+2018-11-30,118.05000305175781,119.20999908447266,117.69999694824219,118.94000244140625,95.45599365234375,6712500
+2018-12-03,120.7699966430664,122.43000030517578,120.05999755859375,120.66999816894531,96.84439849853516,8237600
+2018-12-04,120.5999984741211,121.08999633789062,117.06999969482422,117.23999786376953,94.09163665771484,8288100
+2018-12-06,115.33999633789062,116.13999938964844,113.02999877929688,115.91000366210938,93.02424621582031,10715700
+2018-12-07,117.58999633789062,119.69999694824219,115.19000244140625,115.48999786376953,92.68717956542969,9114400
+2018-12-10,115.30000305175781,115.95999908447266,111.66999816894531,114.94000244140625,92.2457504272461,7674300
+2018-12-11,116.26000213623047,116.62000274658203,113.94999694824219,115.47000122070312,92.67111206054688,5929400
+2018-12-12,117.11000061035156,117.72000122070312,115.56999969482422,115.62000274658203,92.79149627685547,7891400
+2018-12-13,115.1500015258789,116.31999969482422,114.30999755859375,115.94000244140625,93.0483169555664,7030500
+2018-12-14,115.01000213623047,115.80999755859375,113.30999755859375,113.83000183105469,91.35491180419922,6195400
+2018-12-17,113.44000244140625,114.97000122070312,111.86000061035156,112.44999694824219,90.24737548828125,7132400
+2018-12-18,112.62999725341797,113.23999786376953,108.94999694824219,109.73999786376953,88.07245635986328,9658600
+2018-12-19,109.91000366210938,111.98999786376953,107.0999984741211,107.83000183105469,86.53959655761719,10472400
+2018-12-20,106.80999755859375,108.06999969482422,104.19000244140625,104.9800033569336,84.25231170654297,11612800
+2018-12-21,103.62000274658203,106.94000244140625,102.91000366210938,104.20999908447266,83.63433074951172,19912800
+2018-12-24,103.30000305175781,104.1500015258789,100.91000366210938,100.98999786376953,81.05010986328125,5619500
+2018-12-26,101.8499984741211,107.38999938964844,100.22000122070312,107.38999938964844,86.18644714355469,10779400
+2018-12-27,105.47000122070312,109.33000183105469,104.87999725341797,109.31999969482422,87.73538970947266,10655100
+2018-12-28,109.6500015258789,110.36000061035156,108.12000274658203,108.6500015258789,87.19768524169922,6445400
+2018-12-31,109.1500015258789,110.23999786376953,107.86000061035156,108.79000091552734,87.31004333496094,6309600
+2019-01-02,107.33999633789062,111.68000030517578,107.0999984741211,110.69000244140625,88.83489990234375,6384800
+2019-01-03,111.05999755859375,111.29000091552734,108.06999969482422,108.56999969482422,87.13347625732422,6496200
+2019-01-04,110.27999877929688,110.98999786376953,109.47000122070312,110.81999969482422,88.93921661376953,7952500
+2019-01-07,111.05999755859375,112.93000030517578,109.91999816894531,112.26000213623047,90.09488677978516,5712700
+2019-01-08,113.4000015258789,113.79000091552734,111.66999816894531,111.7699966430664,89.70165252685547,5674900
+2019-01-09,112.69000244140625,114.0,112.44999694824219,113.2699966430664,90.90548706054688,7097000
+2019-01-10,112.51000213623047,113.62999725341797,111.70999908447266,113.44999694824219,91.04996490478516,6078300
+2019-01-11,113.0,113.05000305175781,111.66999816894531,112.54000091552734,90.31962585449219,4491700
+2019-01-14,111.33999633789062,112.33999633789062,111.08000183105469,111.72000122070312,89.66151428222656,6121700
+2019-01-15,111.9800033569336,113.06999969482422,111.51000213623047,112.12000274658203,89.9825439453125,4226100
+2019-01-16,111.43000030517578,112.31999969482422,111.22000122070312,111.4000015258789,89.40470123291016,5624100
+2019-01-17,110.75,112.29000091552734,110.16999816894531,111.95999908447266,89.85415649414062,4442700
+2019-01-18,113.98999786376953,114.6500015258789,113.05999755859375,114.37000274658203,91.78831481933594,9382000
+2019-01-22,113.12000274658203,113.44999694824219,111.94999694824219,112.33999633789062,90.15910339355469,7242000
+2019-01-23,112.37999725341797,112.66999816894531,110.41999816894531,111.38999938964844,89.39667510986328,6082300
+2019-01-24,111.02999877929688,113.81999969482422,110.91000366210938,113.51000213623047,91.0981216430664,8470700
+2019-01-25,114.05999755859375,114.77999877929688,112.98999786376953,113.22000122070312,90.86534881591797,6261800
+2019-01-28,111.91000366210938,112.56999969482422,111.06999969482422,112.16999816894531,90.02267456054688,6886600
+2019-01-29,113.02999877929688,113.3499984741211,111.7699966430664,111.83000183105469,89.74981689453125,5359900
+2019-01-30,112.52999877929688,113.6500015258789,111.9800033569336,113.01000213623047,90.69683074951172,7941700
+2019-01-31,113.80000305175781,115.41000366210938,113.37999725341797,114.6500015258789,92.01303100585938,11225600
+2019-02-01,116.6500015258789,119.25,116.5999984741211,118.37000274658203,94.99852752685547,10934300
+2019-02-04,117.5,119.75,116.30999755859375,119.73999786376953,96.0980224609375,7987900
+2019-02-05,119.62000274658203,119.86000061035156,118.69000244140625,119.4800033569336,95.88937377929688,6887400
+2019-02-06,119.0,119.58999633789062,118.69000244140625,118.87999725341797,95.40782928466797,4990400
+2019-02-07,118.01000213623047,118.51000213623047,116.51000213623047,118.2300033569336,94.88617706298828,7281900
+2019-02-08,117.73999786376953,117.88999938964844,115.91999816894531,117.58000183105469,94.364501953125,5671000
+2019-02-11,116.93000030517578,117.36000061035156,116.38999938964844,116.94999694824219,93.85890197753906,4859600
+2019-02-12,118.33000183105469,118.87000274658203,117.61000061035156,118.72000122070312,95.27943420410156,5400700
+2019-02-13,119.16000366210938,120.38999938964844,118.69999694824219,119.56999969482422,95.96157836914062,5935900
+2019-02-14,118.37000274658203,119.52999877929688,117.66000366210938,118.16000366210938,95.78325653076172,5406500
+2019-02-15,119.62000274658203,119.86000061035156,118.58999633789062,119.3499984741211,96.7479019165039,6209800
+2019-02-19,118.9000015258789,119.86000061035156,118.45999908447266,119.30999755859375,96.71546936035156,4277800
+2019-02-20,119.30999755859375,120.72000122070312,119.0,120.27999877929688,97.50177764892578,5940600
+2019-02-21,120.06999969482422,120.31999969482422,118.38999938964844,119.13999938964844,96.57766723632812,5139400
+2019-02-22,120.27999877929688,120.45999908447266,118.8499984741211,119.38999938964844,96.78031158447266,4517600
+2019-02-25,119.41000366210938,120.41999816894531,119.37000274658203,119.62000274658203,96.96676635742188,5196600
+2019-02-26,119.80999755859375,120.97000122070312,119.68000030517578,119.94000244140625,97.22615051269531,5445600
+2019-02-27,120.29000091552734,121.29000091552734,119.88999938964844,120.08000183105469,97.33963775634766,5289800
+2019-02-28,120.0,120.16000366210938,118.48999786376953,119.58000183105469,96.93435668945312,6406500
+2019-03-01,120.38999938964844,122.04000091552734,120.16999816894531,122.02999877929688,98.92037200927734,7743600
+2019-03-04,122.66999816894531,122.83999633789062,120.55000305175781,122.12000274658203,98.99331665039062,7499500
+2019-03-05,121.87000274658203,123.3499984741211,121.58999633789062,123.29000091552734,99.94174194335938,7345200
+2019-03-06,123.16999816894531,124.69999694824219,122.30000305175781,123.52999877929688,100.13629150390625,7599900
+2019-03-07,123.41999816894531,123.5,121.69999694824219,121.94000244140625,98.847412109375,7201100
+2019-03-08,120.0999984741211,121.93000030517578,119.19999694824219,121.62000274658203,98.5880126953125,7014100
+2019-03-11,122.87000274658203,124.19999694824219,122.75,123.62000274658203,100.2092514038086,6088600
+2019-03-12,123.83999633789062,124.95999908447266,123.37999725341797,123.9000015258789,100.43623352050781,6184300
+2019-03-13,124.5999984741211,124.93000030517578,123.9000015258789,124.66999816894531,101.06040954589844,4707000
+2019-03-14,124.76000213623047,125.45999908447266,124.4800033569336,124.5999984741211,101.00366973876953,5146400
+2019-03-15,124.58999633789062,125.41999816894531,124.3499984741211,125.30999755859375,101.5792236328125,10449700
+2019-03-18,125.20999908447266,126.12999725341797,125.16999816894531,125.87999725341797,102.041259765625,5586900
+2019-03-19,126.55999755859375,126.91999816894531,124.73999786376953,125.27999877929688,101.55488586425781,5096800
+2019-03-20,125.04000091552734,126.33999633789062,124.68000030517578,124.69000244140625,101.07662963867188,6708500
+2019-03-21,124.87000274658203,125.95999908447266,124.51000213623047,125.86000061035156,102.02505493164062,5050400
+2019-03-22,124.8499984741211,124.9000015258789,122.69999694824219,123.08999633789062,99.77961730957031,5786800
+2019-03-25,122.93000030517578,123.3499984741211,122.30999755859375,122.88999938964844,99.61750793457031,3837500
+2019-03-26,123.7699966430664,124.91000366210938,123.37999725341797,124.12999725341797,100.6226806640625,4079800
+2019-03-27,123.9800033569336,124.4800033569336,122.0199966430664,122.79000091552734,99.53644561767578,3727800
+2019-03-28,122.5999984741211,123.16000366210938,122.36000061035156,123.0199966430664,99.72289276123047,4057700
+2019-03-29,124.27999877929688,124.47000122070312,122.48999786376953,123.18000030517578,99.85256958007812,5318600
+2019-04-01,123.87000274658203,125.2699966430664,123.44999694824219,124.94000244140625,101.27928924560547,5506300
+2019-04-02,125.19999694824219,125.44000244140625,124.11000061035156,124.93000030517578,101.27117919921875,4362700
+2019-04-03,125.22000122070312,125.3499984741211,123.54000091552734,123.88999938964844,100.42813110351562,3595400
+2019-04-04,124.01000213623047,124.83000183105469,123.55000305175781,124.80000305175781,101.16580200195312,3715400
+2019-04-05,125.25,126.63999938964844,125.19999694824219,126.41999816894531,102.47900390625,5551400
+2019-04-08,126.7699966430664,127.33999633789062,126.2300033569336,126.68000030517578,102.68976593017578,5483100
+2019-04-09,126.29000091552734,126.29000091552734,125.12000274658203,125.54000091552734,101.7656478881836,4143400
+2019-04-10,126.13999938964844,126.56999969482422,125.12999725341797,125.48999786376953,101.72511291503906,3970000
+2019-04-11,125.33999633789062,126.26000213623047,124.75,125.98999786376953,102.13043212890625,3248300
+2019-04-12,121.58000183105469,122.0,119.0,119.76000213623047,97.08024597167969,42693700
+2019-04-15,120.0199966430664,121.0199966430664,119.33000183105469,120.13999938964844,97.3882827758789,13369100
+2019-04-16,120.43000030517578,121.31999969482422,120.05999755859375,121.16999816894531,98.22325897216797,11942900
+2019-04-17,122.19999694824219,122.54000091552734,120.05000305175781,120.2699966430664,97.4936752319336,11898100
+2019-04-18,120.5199966430664,120.81999969482422,119.0999984741211,119.86000061035156,97.16130828857422,9546500
+2019-04-22,120.77999877929688,122.01000213623047,120.44999694824219,121.9000015258789,98.81497955322266,7946200
+2019-04-23,121.7300033569336,122.27999877929688,121.3499984741211,122.0199966430664,98.91226196289062,9079200
+2019-04-24,121.3499984741211,121.43000030517578,118.08999633789062,118.27999877929688,95.8805160522461,22115000
+2019-04-25,118.05000305175781,118.69999694824219,117.4000015258789,117.9000015258789,95.5724868774414,10636400
+2019-04-26,118.4000015258789,118.5,115.6500015258789,117.0999984741211,94.92398834228516,11626700
+2019-04-29,117.01000213623047,118.11000061035156,116.69999694824219,117.72000122070312,95.42657470703125,9404000
+2019-04-30,121.0999984741211,121.91999816894531,119.6500015258789,120.05999755859375,97.32344055175781,21431500
+2019-05-01,119.80000305175781,120.13999938964844,117.76000213623047,117.80999755859375,95.49954223632812,10097000
+2019-05-02,117.27999877929688,118.4800033569336,116.27999877929688,116.37999725341797,94.34034729003906,9495600
+2019-05-03,117.69000244140625,118.55000305175781,117.11000061035156,117.2699966430664,95.0617904663086,7364900
+2019-05-06,117.5,119.83999633789062,117.47000122070312,118.4000015258789,95.97781372070312,11035000
+2019-05-07,117.30000305175781,118.2699966430664,116.5,118.2699966430664,95.8724136352539,9165200
+2019-05-08,118.37000274658203,118.4800033569336,117.4000015258789,117.5,95.24825286865234,6229000
+2019-05-09,121.12000274658203,122.31999969482422,119.86000061035156,121.19000244140625,98.23944854736328,16496300
+2019-05-10,121.16999816894531,122.2699966430664,119.83000183105469,121.98999786376953,98.8879165649414,8787900
+2019-05-13,121.91000366210938,122.26000213623047,120.01000213623047,120.44000244140625,97.63147735595703,7701200
+2019-05-14,120.66999816894531,122.25,120.51000213623047,121.63999938964844,98.60420989990234,6858500
+2019-05-15,121.19999694824219,122.48999786376953,120.87000274658203,122.13999938964844,99.00955200195312,6945000
+2019-05-16,120.98999786376953,121.55000305175781,120.52999877929688,120.80000305175781,98.8867416381836,8543300
+2019-05-17,120.05999755859375,121.11000061035156,119.87999725341797,120.5199966430664,98.65753173828125,6870900
+2019-05-20,120.70999908447266,121.20999908447266,120.54000091552734,120.83999633789062,98.91948699951172,4569700
+2019-05-21,121.02999877929688,121.94000244140625,120.9000015258789,121.33999633789062,99.32878875732422,4859400
+2019-05-22,120.9000015258789,121.44000244140625,120.33999633789062,120.56999969482422,98.69845581054688,5763300
+2019-05-23,118.80999755859375,118.87000274658203,116.86000061035156,117.87000274658203,96.4882583618164,11000200
+2019-05-24,118.30000305175781,118.93000030517578,117.37999725341797,118.70999908447266,97.17588806152344,4890800
+2019-05-28,118.87999725341797,119.31999969482422,118.16999816894531,118.30999755859375,96.84839630126953,8145100
+2019-05-29,117.04000091552734,117.36000061035156,115.81999969482422,116.7699966430664,95.58777618408203,7451300
+2019-05-30,116.54000091552734,116.73999786376953,114.8499984741211,115.37999725341797,94.44994354248047,5807900
+2019-05-31,114.22000122070312,115.19999694824219,113.72000122070312,113.8499984741211,93.19747161865234,6899800
+2019-06-03,114.69999694824219,116.0999984741211,114.47000122070312,115.98999786376953,94.94927978515625,6100800
+2019-06-04,116.5999984741211,117.68000030517578,116.29000091552734,117.30000305175781,96.02164459228516,5235600
+2019-06-05,117.87000274658203,118.02999877929688,116.2699966430664,117.6500015258789,96.30815124511719,5105700
+2019-06-06,118.20999908447266,121.16000366210938,118.11000061035156,120.68000030517578,98.78850555419922,7370100
+2019-06-07,120.73999786376953,122.12000274658203,120.52999877929688,121.4800033569336,99.44338989257812,5343100
+2019-06-10,122.19999694824219,122.76000213623047,121.70999908447266,122.29000091552734,100.1064682006836,5708800
+2019-06-11,123.37000274658203,123.5,121.1500015258789,121.16999816894531,99.18963623046875,5625100
+2019-06-12,120.37999725341797,120.58000183105469,119.55999755859375,120.19000244140625,98.38739013671875,4000100
+2019-06-13,121.23999786376953,121.88999938964844,120.45999908447266,120.91000366210938,98.97679138183594,3993300
+2019-06-14,121.0,121.16000366210938,120.37000274658203,120.80999755859375,98.89493560791016,3366800
+2019-06-17,120.72000122070312,121.83999633789062,120.37999725341797,121.38999938964844,99.36972045898438,4219100
+2019-06-18,121.94999694824219,123.87000274658203,121.86000061035156,122.93000030517578,100.63035583496094,4884300
+2019-06-19,122.51000213623047,123.4800033569336,122.22000122070312,122.88999938964844,100.59761047363281,3847100
+2019-06-20,124.30999755859375,124.69999694824219,123.5999984741211,124.27999877929688,101.73545837402344,7771700
+2019-06-21,124.80000305175781,126.19999694824219,124.2300033569336,124.93000030517578,102.2675552368164,14287900
+2019-06-24,124.54000091552734,125.37999725341797,124.41999816894531,124.91000366210938,102.2511978149414,5542600
+2019-06-25,124.83999633789062,125.11000061035156,123.48999786376953,123.63999938964844,101.21156311035156,4713300
+2019-06-26,124.56999969482422,124.87999725341797,123.87999725341797,123.93000030517578,101.44895935058594,5054800
+2019-06-27,123.91999816894531,124.19999694824219,122.88999938964844,123.11000061035156,100.77771759033203,3551700
+2019-06-28,123.41000366210938,124.4800033569336,123.12000274658203,124.44000244140625,101.86644744873047,7048300
+2019-07-01,125.36000061035156,125.83999633789062,124.36000061035156,124.83999633789062,102.19388580322266,5526900
+2019-07-02,124.55000305175781,124.72000122070312,122.38999938964844,122.93000030517578,100.63035583496094,5747700
+2019-07-03,122.93000030517578,123.37000274658203,122.33000183105469,123.3499984741211,100.97416687011719,2725800
+2019-07-05,123.13999938964844,123.73999786376953,122.63999938964844,123.54000091552734,101.12969970703125,3458900
+2019-07-08,123.66000366210938,124.08999633789062,123.41999816894531,123.5999984741211,101.17881774902344,3505200
+2019-07-09,123.9000015258789,124.13999938964844,123.06999969482422,123.3499984741211,100.97416687011719,3955600
+2019-07-10,124.11000061035156,125.62000274658203,124.11000061035156,125.44000244140625,102.68505859375,4743500
+2019-07-11,125.68000030517578,125.68000030517578,124.5999984741211,125.43000030517578,102.67686462402344,3548000
+2019-07-12,125.37999725341797,126.25,125.12999725341797,125.9800033569336,103.12708282470703,3974400
+2019-07-15,126.05999755859375,126.4000015258789,125.2699966430664,125.72000122070312,102.91425323486328,3739200
+2019-07-16,125.5,125.77999877929688,124.26000213623047,124.76000213623047,102.1283950805664,4697600
+2019-07-17,124.66000366210938,125.27999877929688,124.05999755859375,124.13999938964844,101.62088012695312,3874200
+2019-07-18,124.12000274658203,125.05000305175781,123.36000061035156,124.68000030517578,102.0628890991211,5770700
+2019-07-19,124.68000030517578,125.41000366210938,124.5999984741211,125.04000091552734,102.35761260986328,4880900
+2019-07-22,125.37000274658203,125.75,124.47000122070312,125.30999755859375,102.57861328125,3275800
+2019-07-23,125.23999786376953,126.22000122070312,124.77999877929688,125.81999969482422,102.9961166381836,4295300
+2019-07-24,125.87000274658203,126.94000244140625,125.66000366210938,126.54000091552734,103.58551025390625,4796900
+2019-07-25,127.0,127.0,125.33000183105469,125.62999725341797,102.840576171875,4586800
+2019-07-26,125.23999786376953,125.25,123.30000305175781,123.72000122070312,101.27705383300781,6971700
+2019-07-29,123.4800033569336,124.63999938964844,123.37999725341797,124.2300033569336,101.69453430175781,4377500
+2019-07-30,124.0999984741211,124.75,123.37999725341797,124.33999633789062,101.78457641601562,3871700
+2019-07-31,123.70999908447266,124.69000244140625,122.4800033569336,123.11000061035156,100.77771759033203,7199500
+2019-08-01,122.0,123.75,120.30999755859375,120.73999786376953,98.8376235961914,7928400
+2019-08-02,121.77999877929688,122.54000091552734,117.83000183105469,120.7300033569336,98.8294448852539,9026200
+2019-08-05,119.19000244140625,120.55000305175781,117.44999694824219,118.73999786376953,97.20042419433594,8620300
+2019-08-06,118.72000122070312,119.52999877929688,117.6500015258789,119.37999725341797,97.72433471679688,6788000
+2019-08-07,117.55000305175781,119.80000305175781,116.94999694824219,119.0999984741211,97.4951171875,6853700
+2019-08-08,119.48999786376953,123.33000183105469,119.41999816894531,123.2300033569336,100.87594604492188,8868100
+2019-08-09,123.11000061035156,123.88999938964844,121.88999938964844,122.41999816894531,100.212890625,5051700
+2019-08-12,123.01000213623047,123.13999938964844,120.91000366210938,121.55000305175781,99.50069427490234,3936500
+2019-08-13,121.01000213623047,122.69999694824219,120.30000305175781,122.38999938964844,100.18831634521484,5806400
+2019-08-14,120.0199966430664,120.58999633789062,117.68000030517578,117.73999786376953,96.38182067871094,7175600
+2019-08-15,117.23999786376953,117.83999633789062,115.45999908447266,116.94999694824219,95.73513793945312,6272600
+2019-08-16,116.4000015258789,116.6500015258789,115.36000061035156,115.80999755859375,95.77648162841797,6239100
+2019-08-19,117.12999725341797,117.81999969482422,116.95999908447266,117.30999755859375,97.01701354980469,6443700
+2019-08-20,117.12999725341797,117.19000244140625,115.66000366210938,116.12999725341797,96.04113006591797,5150900
+2019-08-21,117.79000091552734,118.22000122070312,117.33000183105469,117.87999725341797,97.48839569091797,4578400
+2019-08-22,118.66000366210938,118.73999786376953,117.44999694824219,117.7300033569336,97.36434936523438,4362100
+2019-08-23,116.4800033569336,118.05999755859375,114.3499984741211,115.18000030517578,95.25548553466797,7653400
+2019-08-26,115.91999816894531,116.22000122070312,115.19000244140625,115.73999786376953,95.7186050415039,3966400
+2019-08-27,116.2699966430664,117.02999877929688,115.04000091552734,115.83000183105469,95.79302978515625,4237100
+2019-08-28,116.41000366210938,117.19999694824219,115.87999725341797,116.83000183105469,96.62004089355469,4153500
+2019-08-29,117.19000244140625,117.83999633789062,116.58000183105469,117.5199966430664,97.19065856933594,4467300
+2019-08-30,117.9800033569336,118.9800033569336,117.2300033569336,117.72000122070312,97.3560791015625,4881100
+2019-09-03,115.7699966430664,116.33000183105469,114.55000305175781,116.2699966430664,96.15689849853516,5672500
+2019-09-04,117.4800033569336,118.54000091552734,117.16999816894531,117.25,96.96737670898438,4595600
+2019-09-05,118.01000213623047,119.06999969482422,117.26000213623047,117.63999938964844,97.2899169921875,5394300
+2019-09-06,117.5,118.44000244140625,117.38999938964844,118.26000213623047,97.80268096923828,4578200
+2019-09-09,118.73999786376953,119.62999725341797,118.58000183105469,119.38999938964844,98.73719787597656,5048000
+2019-09-10,120.2300033569336,123.29000091552734,119.91000366210938,121.8499984741211,100.77166748046875,8728800
+2019-09-11,122.20999908447266,122.9800033569336,120.37000274658203,121.27999877929688,100.30024719238281,5509500
+2019-09-12,120.04000091552734,122.18000030517578,119.55999755859375,121.41999816894531,100.4160385131836,5818300
+2019-09-13,122.25,122.31999969482422,121.23999786376953,121.5,100.48218536376953,4885400
+2019-09-16,124.86000061035156,125.2699966430664,122.97000122070312,124.12000274658203,102.64897918701172,10683900
+2019-09-17,124.12000274658203,124.62000274658203,122.55999755859375,123.88999938964844,102.45877075195312,7246500
+2019-09-18,123.55000305175781,124.20999908447266,123.0199966430664,124.18000030517578,102.69859313964844,4801500
+2019-09-19,124.7699966430664,124.97000122070312,123.41999816894531,123.66000366210938,102.2685546875,4034500
+2019-09-20,124.0,124.81999969482422,123.66999816894531,124.31999969482422,102.81437683105469,10420700
+2019-09-23,123.55000305175781,125.0,123.55000305175781,124.9000015258789,103.2940444946289,4705500
+2019-09-24,124.66999816894531,124.72000122070312,123.22000122070312,123.73999786376953,102.33470916748047,6232100
+2019-09-25,123.4800033569336,124.1500015258789,122.91000366210938,123.51000213623047,102.14450073242188,3762500
+2019-09-26,123.26000213623047,123.5,120.05000305175781,120.16000366210938,99.37399291992188,7834400
+2019-09-27,119.51000213623047,120.25,118.44999694824219,118.5999984741211,98.08385467529297,6850700
+2019-09-30,118.54000091552734,119.41999816894531,118.41000366210938,118.5999984741211,98.08385467529297,6108300
+2019-10-01,119.2699966430664,119.45999908447266,115.87999725341797,116.01000213623047,95.94190216064453,7116600
+2019-10-02,115.05999755859375,115.11000061035156,111.62000274658203,112.29000091552734,92.86538696289062,9702400
+2019-10-03,112.05999755859375,113.19000244140625,110.41999816894531,113.1500015258789,93.57662963867188,5315300
+2019-10-04,113.5999984741211,114.0,112.55000305175781,113.8499984741211,94.15553283691406,4757300
+2019-10-07,113.95999908447266,114.75,113.2300033569336,113.26000213623047,93.66761016845703,4694000
+2019-10-08,112.11000061035156,112.75,111.61000061035156,111.70999908447266,92.3857192993164,5323900
+2019-10-09,112.58999633789062,114.51000213623047,112.30000305175781,113.13999938964844,93.56836700439453,4601700
+2019-10-10,113.52999877929688,114.79000091552734,113.30000305175781,114.58999633789062,94.76752471923828,3555500
+2019-10-11,115.69000244140625,117.02999877929688,115.36000061035156,116.1500015258789,96.05767822265625,5134200
+2019-10-14,115.58000183105469,116.38999938964844,115.44999694824219,116.18000030517578,96.08248138427734,2571300
+2019-10-15,115.8499984741211,117.62000274658203,115.80000305175781,116.30999755859375,96.18999481201172,3742700
+2019-10-16,116.2300033569336,116.66000366210938,115.08000183105469,115.11000061035156,95.19757843017578,3608900
+2019-10-17,115.61000061035156,116.05999755859375,114.91999816894531,115.3499984741211,95.39606475830078,3722400
+2019-10-18,115.13999938964844,115.58000183105469,114.73999786376953,114.73999786376953,94.89158630371094,5679900
+2019-10-21,115.55000305175781,116.75,115.55000305175781,116.61000061035156,96.43810272216797,3926300
+2019-10-22,116.62999725341797,118.55999755859375,116.48999786376953,117.80000305175781,97.42225646972656,4095000
+2019-10-23,117.4000015258789,118.0199966430664,116.77999877929688,117.9800033569336,97.57110595703125,4148500
+2019-10-24,118.47000122070312,118.80999755859375,117.30999755859375,117.58000183105469,97.24031066894531,3873900
+2019-10-25,117.7699966430664,118.8499984741211,117.69000244140625,118.66999816894531,98.1417465209961,3369100
+2019-10-28,119.08000183105469,119.51000213623047,117.63999938964844,118.4800033569336,97.98461151123047,5076300
+2019-10-29,117.97000122070312,119.06999969482422,117.69000244140625,118.12999725341797,97.6951675415039,4548400
+2019-10-30,118.18000030517578,118.18000030517578,115.5199966430664,116.36000061035156,96.23135375976562,4690900
+2019-10-31,115.86000061035156,116.36000061035156,115.31999969482422,116.13999938964844,96.04939270019531,7177700
+2019-11-01,115.48999786376953,116.62000274658203,114.0199966430664,116.20999908447266,96.10730743408203,7684700
+2019-11-04,117.2300033569336,121.87000274658203,117.0199966430664,121.56999969482422,100.54008483886719,10348800
+2019-11-05,121.2300033569336,122.44999694824219,120.72000122070312,121.94000244140625,100.84607696533203,6971200
+2019-11-06,121.94000244140625,122.13999938964844,119.80000305175781,119.9000015258789,99.15896606445312,6104700
+2019-11-07,121.12999725341797,122.0,120.31999969482422,121.88999938964844,100.80473327636719,5440700
+2019-11-08,120.97000122070312,121.19999694824219,120.16000366210938,120.93000030517578,100.01079559326172,4249800
+2019-11-11,120.19999694824219,121.38999938964844,120.01000213623047,120.80999755859375,99.91156005859375,3870800
+2019-11-12,121.29000091552734,122.05000305175781,120.4800033569336,120.95999908447266,100.03561401367188,4503600
+2019-11-13,120.45999908447266,122.41000366210938,120.37000274658203,122.27999877929688,101.12725830078125,5076400
+2019-11-14,121.8499984741211,122.94000244140625,121.4000015258789,121.95999908447266,100.86261749267578,4882800
+2019-11-15,121.22000122070312,121.38999938964844,120.11000061035156,120.63999938964844,100.7540512084961,5589600
+2019-11-18,119.81999969482422,120.0,118.13999938964844,118.55000305175781,99.00856018066406,4885300
+2019-11-19,118.5,118.80000305175781,116.08000183105469,116.44999694824219,97.25471496582031,8723000
+2019-11-20,116.41000366210938,118.08000183105469,116.12000274658203,117.33999633789062,97.99801635742188,5903100
+2019-11-21,117.61000061035156,118.94999694824219,117.19999694824219,118.7699966430664,99.19229888916016,5810900
+2019-11-22,119.05999755859375,119.69999694824219,118.5999984741211,118.62999725341797,99.07537841796875,4786800
+2019-11-25,118.43000030517578,119.22000122070312,117.9800033569336,118.37999725341797,98.8665771484375,7390000
+2019-11-26,118.33999633789062,118.55999755859375,117.19999694824219,117.79000091552734,98.37384796142578,10053100
+2019-11-27,117.98999786376953,118.61000061035156,117.62000274658203,118.06999969482422,98.60768127441406,4106100
+2019-11-29,117.27999877929688,117.81999969482422,116.87999725341797,117.12999725341797,97.8226318359375,3271000
+2019-12-02,117.9800033569336,118.06999969482422,116.72000122070312,116.80000305175781,97.54702758789062,5195200
+2019-12-03,116.19999694824219,116.69999694824219,115.69999694824219,115.88999938964844,96.78702545166016,6135800
+2019-12-04,116.63999938964844,117.30000305175781,116.43000030517578,116.94000244140625,97.66394805908203,5706700
+2019-12-05,117.62000274658203,117.73999786376953,116.19000244140625,116.33000183105469,97.1545181274414,5517500
+2019-12-06,117.08999633789062,119.29000091552734,116.9800033569336,118.01000213623047,98.55757141113281,6735300
+2019-12-09,116.5199966430664,117.88999938964844,116.44000244140625,117.30000305175781,97.96461486816406,4736100
+2019-12-10,118.02999877929688,118.08999633789062,117.05000305175781,117.88999938964844,98.4573745727539,4886800
+2019-12-11,117.08999633789062,117.66000366210938,116.12999725341797,116.2300033569336,97.07099151611328,7039600
+2019-12-12,116.58999633789062,118.88999938964844,116.58999633789062,118.80999755859375,99.22570037841797,6462000
+2019-12-13,119.05000305175781,119.54000091552734,117.9000015258789,117.95999908447266,98.51582336425781,4863400
+2019-12-16,118.86000061035156,119.47000122070312,118.61000061035156,119.36000061035156,99.6850357055664,5619300
+2019-12-17,119.58999633789062,119.88999938964844,118.33000183105469,118.5999984741211,99.05033874511719,6755500
+2019-12-18,118.68000030517578,119.63999938964844,118.5199966430664,118.55000305175781,99.00856018066406,7496700
+2019-12-19,118.56999969482422,118.73999786376953,117.86000061035156,118.12999725341797,98.65779876708984,6220300
+2019-12-20,119.4000015258789,119.94000244140625,118.08999633789062,119.68000030517578,99.95230865478516,12171100
+2019-12-23,119.30999755859375,120.4000015258789,119.1500015258789,120.33000183105469,100.49516296386719,5875000
+2019-12-24,120.43000030517578,120.77999877929688,120.08999633789062,120.33999633789062,100.50350189208984,1640100
+2019-12-26,120.66999816894531,121.41999816894531,120.33999633789062,120.5999984741211,100.72064208984375,3648600
+2019-12-27,120.88999938964844,121.29000091552734,120.23999786376953,120.30000305175781,100.47010040283203,4138300
+2019-12-30,120.44000244140625,121.33999633789062,119.80999755859375,119.8499984741211,100.0942611694336,4580200
+2019-12-31,119.5,120.62999725341797,119.25,120.51000213623047,100.6454849243164,4215700
+2020-01-02,120.80999755859375,121.62999725341797,120.7699966430664,121.43000030517578,101.413818359375,5205000
+2020-01-03,121.77999877929688,122.72000122070312,120.73999786376953,121.01000213623047,101.06305694580078,6360900
+2020-01-06,121.23999786376953,121.66999816894531,120.33000183105469,120.5999984741211,100.72064208984375,9953000
+2020-01-07,119.0199966430664,119.7300033569336,117.7699966430664,119.05999755859375,99.43449401855469,7856900
+2020-01-08,118.55000305175781,119.08999633789062,117.6500015258789,117.69999694824219,98.29866790771484,7295900
+2020-01-09,117.58999633789062,117.91999816894531,116.18000030517578,117.51000213623047,98.13999938964844,7345300
+2020-01-10,117.5199966430664,117.69000244140625,116.4000015258789,116.44000244140625,97.24638366699219,6393800
+2020-01-13,116.47000122070312,116.91000366210938,116.08000183105469,116.66000366210938,97.43011474609375,6846700
+2020-01-14,116.5,116.87999725341797,115.70999908447266,116.30000305175781,97.12944793701172,7189100
+2020-01-15,116.30000305175781,116.41000366210938,115.6500015258789,116.12999725341797,96.98745727539062,5808800
+2020-01-16,116.55999755859375,117.27999877929688,116.44999694824219,116.88999938964844,97.62218475341797,7022000
+2020-01-17,117.01000213623047,117.29000091552734,115.5199966430664,115.58000183105469,96.52812957763672,7885900
+2020-01-21,115.0999984741211,115.1500015258789,113.16999816894531,113.30999755859375,94.6323013305664,8470300
+2020-01-22,113.0999984741211,113.52999877929688,112.45999908447266,112.9000015258789,94.28987884521484,5589900
+2020-01-23,112.4000015258789,113.48999786376953,111.86000061035156,113.0999984741211,94.45691680908203,8007800
+2020-01-24,112.79000091552734,112.9800033569336,111.33999633789062,111.8499984741211,93.41297149658203,6920000
+2020-01-27,110.25,110.83000183105469,109.9800033569336,110.38999938964844,92.19363403320312,7609800
+2020-01-28,110.9800033569336,111.62000274658203,110.7699966430664,111.12000274658203,92.80329132080078,5771900
+2020-01-29,111.44999694824219,111.83999633789062,110.18000030517578,110.37000274658203,92.17693328857422,4772800
+2020-01-30,109.80999755859375,111.58000183105469,109.05999755859375,111.4000015258789,93.03715515136719,8382700
+2020-01-31,109.80999755859375,110.0,106.4000015258789,107.13999938964844,89.4793472290039,13699600
+2020-02-03,106.94999694824219,107.25,105.4000015258789,106.27999877929688,88.7611083984375,8785500
+2020-02-04,107.68000030517578,108.33999633789062,106.5999984741211,106.8499984741211,89.23715209960938,9909000
+2020-02-05,108.2699966430664,110.6500015258789,108.11000061035156,110.27999877929688,92.10175323486328,6914100
+2020-02-06,110.62999725341797,110.66999816894531,109.11000061035156,109.48999786376953,91.44197845458984,6274000
+2020-02-07,108.93000030517578,109.44000244140625,108.47000122070312,108.94000244140625,90.98265075683594,4830100
+2020-02-10,108.54000091552734,109.80000305175781,108.31999969482422,109.79000091552734,91.69254302978516,6011800
+2020-02-11,110.77999877929688,111.37000274658203,110.05999755859375,111.20999908447266,92.87847137451172,6072700
+2020-02-12,112.51000213623047,112.5999984741211,111.61000061035156,112.04000091552734,93.57166290283203,5725700
+2020-02-13,111.37000274658203,112.33000183105469,111.2300033569336,111.66000366210938,93.25428771972656,5991900
+2020-02-14,110.83999633789062,110.97000122070312,109.58000183105469,110.08000183105469,93.00926208496094,5148700
+2020-02-18,109.0,110.2699966430664,108.83000183105469,110.23999786376953,93.14445495605469,4975800
+2020-02-19,110.5199966430664,111.0999984741211,109.88999938964844,110.73999786376953,93.56690216064453,5887500
+2020-02-20,110.77999877929688,111.06999969482422,109.69999694824219,109.80999755859375,92.78113555908203,4466600
+2020-02-21,108.98999786376953,109.19000244140625,107.6500015258789,109.01000213623047,92.10519409179688,6443900
+2020-02-24,105.70999908447266,106.95999908447266,104.41999816894531,104.70999908447266,88.47200775146484,9539800
+2020-02-25,104.80000305175781,104.91999816894531,100.0,100.70999908447266,85.09231567382812,12871900
+2020-02-26,100.86000061035156,101.61000061035156,98.0,98.04000091552734,82.83637237548828,11990400
+2020-02-27,95.94999694824219,98.19999694824219,94.08000183105469,94.12999725341797,79.53271484375,15783700
+2020-02-28,90.62999725341797,93.44000244140625,90.11000061035156,93.33999633789062,78.865234375,20835100
+2020-03-02,94.0199966430664,96.68000030517578,92.20999908447266,96.58999633789062,81.6112289428711,15050800
+2020-03-03,96.79000091552734,98.4800033569336,93.37000274658203,94.38999938964844,79.75238800048828,16525500
+2020-03-04,96.37000274658203,99.0199966430664,95.66999816894531,98.52999877929688,83.25039672851562,14753000
+2020-03-05,95.70999908447266,97.38999938964844,94.94000244140625,97.19000244140625,82.11820220947266,12814400
+2020-03-06,93.91999816894531,96.05999755859375,93.41999816894531,95.31999969482422,80.5381851196289,16861900
+2020-03-09,82.2300033569336,88.01000213623047,80.0,80.66999816894531,68.16004180908203,30595500
+2020-03-10,86.23999786376953,86.30000305175781,81.04000091552734,84.9800033569336,71.8016586303711,22642900
+2020-03-11,82.2300033569336,84.83999633789062,81.75,83.02999877929688,70.15406036376953,18412800
+2020-03-12,77.2300033569336,78.12999725341797,72.86000061035156,76.26000213623047,64.43391418457031,25768200
+2020-03-13,79.9800033569336,83.5,74.11000061035156,83.41999816894531,70.48358154296875,23497500
+2020-03-16,72.56999969482422,78.48999786376953,69.69000244140625,69.69999694824219,58.89122009277344,17535300
+2020-03-17,70.4000015258789,72.9800033569336,65.48999786376953,70.69000244140625,59.727699279785156,22684200
+2020-03-18,66.20999908447266,66.2300033569336,54.56999969482422,55.04999923706055,46.513084411621094,24947300
+2020-03-19,55.2599983215332,58.4900016784668,51.599998474121094,57.38999938964844,48.49020004272461,29871000
+2020-03-20,59.529998779296875,60.650001525878906,56.36000061035156,59.38999938964844,50.180049896240234,26960400
+2020-03-23,58.2599983215332,59.400001525878906,52.970001220703125,54.220001220703125,45.811798095703125,23764000
+2020-03-24,61.47999954223633,67.6500015258789,60.31999969482422,66.55000305175781,56.229713439941406,29198800
+2020-03-25,68.29000091552734,73.13999938964844,66.63999938964844,69.2699966430664,58.527889251708984,22560100
+2020-03-26,70.30000305175781,77.0999984741211,67.88999938964844,76.37999725341797,64.53531646728516,24129100
+2020-03-27,72.12000274658203,73.54000091552734,68.5,68.77999877929688,58.113887786865234,20411500
+2020-03-30,68.01000213623047,72.93000030517578,67.0199966430664,71.94999694824219,60.79229736328125,18486800
+2020-03-31,73.2699966430664,75.04000091552734,70.80999755859375,72.45999908447266,61.223201751708984,18514200
+2020-04-01,69.51000213623047,72.29000091552734,67.61000061035156,68.55999755859375,57.928009033203125,14362000
+2020-04-02,71.75,78.69999694824219,69.58000183105469,76.12000274658203,64.31562805175781,23220600
+2020-04-03,78.0,78.98999786376953,73.02999877929688,75.11000061035156,63.462257385253906,14905400
+2020-04-06,77.0,80.94999694824219,75.51000213623047,80.38999938964844,67.92346954345703,17334900
+2020-04-07,84.26000213623047,85.69000244140625,80.8499984741211,80.91999816894531,68.37126159667969,16394800
+2020-04-08,82.29000091552734,86.30000305175781,81.5199966430664,85.9800033569336,72.64659118652344,12284800
+2020-04-09,88.73999786376953,89.91000366210938,81.5199966430664,84.30999755859375,71.23556518554688,17023800
+2020-04-13,87.18000030517578,87.36000061035156,83.4000015258789,84.91000366210938,71.74251556396484,13854700
+2020-04-14,85.45999908447266,87.08000183105469,84.33000183105469,84.61000061035156,71.4890365600586,14797600
+2020-04-15,80.45999908447266,83.37999725341797,79.31999969482422,82.48999786376953,69.69779968261719,13982300
+2020-04-16,81.30999755859375,82.19000244140625,78.80999755859375,79.98999786376953,67.58549499511719,12291900
+2020-04-17,81.33000183105469,87.5,81.31999969482422,87.16999816894531,73.65203857421875,16130100
+2020-04-20,82.66000366210938,87.0,82.08999633789062,83.56999969482422,70.61033630371094,15749000
+2020-04-21,80.27999877929688,83.79000091552734,79.25,81.63999938964844,68.9796142578125,19620600
+2020-04-22,84.94999694824219,85.25,82.97000122070312,84.44000244140625,71.34540557861328,10320700
+2020-04-23,86.30000305175781,88.77999877929688,85.38999938964844,86.80000305175781,73.33943176269531,14226500
+2020-04-24,88.4800033569336,88.79000091552734,85.7699966430664,87.01000213623047,73.51685333251953,9175500
+2020-04-27,86.75,90.62000274658203,85.87000274658203,89.70999908447266,75.79815673828125,12037100
+2020-04-28,89.55000305175781,90.95999908447266,88.83000183105469,89.91000366210938,75.96713256835938,10645200
+2020-04-29,92.4800033569336,95.13999938964844,92.29000091552734,94.62000274658203,79.94673919677734,12342800
+2020-04-30,93.72000122070312,95.73999786376953,90.58000183105469,92.0,77.73304748535156,12222000
+2020-05-01,91.51000213623047,92.05000305175781,87.04000091552734,89.44000244140625,75.57003021240234,13250100
+2020-05-04,88.76000213623047,91.62000274658203,87.69000244140625,91.44000244140625,77.25988006591797,11192400
+2020-05-05,94.5,95.30000305175781,92.68000030517578,92.88999938964844,78.4850082397461,13608700
+2020-05-06,92.8499984741211,93.45999908447266,89.7699966430664,90.05000305175781,76.0854263305664,11145900
+2020-05-07,92.9800033569336,94.05999755859375,91.91000366210938,92.63999938964844,78.27378845214844,9749600
+2020-05-08,95.0,95.55999755859375,94.06999969482422,95.47000122070312,80.66493225097656,8585900
+2020-05-11,94.20999908447266,94.5999984741211,93.18000030517578,93.37000274658203,78.89058685302734,7101000
+2020-05-12,93.12999725341797,94.02999877929688,91.0,91.0999984741211,76.97260284423828,8749100
+2020-05-13,89.9000015258789,90.0,87.31999969482422,88.69999694824219,74.94478607177734,12215100
+2020-05-14,87.29000091552734,90.93000030517578,86.0199966430664,90.05000305175781,76.0854263305664,10678200
+2020-05-15,90.6500015258789,92.05999755859375,88.83000183105469,89.16000366210938,75.33345794677734,10113000
+2020-05-18,92.4000015258789,93.4000015258789,91.45999908447266,92.55000305175781,79.34575653076172,12304300
+2020-05-19,92.52999877929688,92.62999725341797,89.52999877929688,89.62000274658203,76.83377838134766,7749300
+2020-05-20,91.0,93.47000122070312,90.18000030517578,93.0,79.73152923583984,9160000
+2020-05-21,92.7699966430664,93.37000274658203,91.27999877929688,92.04000091552734,78.90852355957031,8830900
+2020-05-22,91.44999694824219,91.5999984741211,89.47000122070312,90.27999877929688,77.39959716796875,8563100
+2020-05-26,92.48999786376953,94.33999633789062,92.02999877929688,93.30000305175781,79.9887466430664,9430000
+2020-05-27,94.68000030517578,94.69000244140625,92.11000061035156,93.9000015258789,80.50314331054688,7822600
+2020-05-28,93.61000061035156,93.9000015258789,90.79000091552734,90.87000274658203,77.9054183959961,9633300
+2020-05-29,90.19000244140625,91.88999938964844,89.26000213623047,91.69999694824219,78.61701965332031,17010000
+2020-06-01,90.94000244140625,93.8499984741211,90.11000061035156,92.79000091552734,79.55150604248047,7344000
+2020-06-02,93.77999877929688,95.22000122070312,93.29000091552734,94.69000244140625,81.180419921875,7880300
+2020-06-03,95.97000122070312,97.7300033569336,95.75,97.18000030517578,83.31517028808594,8440200
+2020-06-04,96.77999877929688,96.88999938964844,95.16000366210938,96.27999877929688,82.54359436035156,6371700
+2020-06-05,99.08000183105469,102.05000305175781,99.05000305175781,100.80999755859375,86.42728424072266,12760100
+2020-06-08,102.62999725341797,103.58999633789062,100.87000274658203,103.23999786376953,88.51058197021484,11090700
+2020-06-09,100.69999694824219,102.93000030517578,99.83000183105469,101.52999877929688,87.0445556640625,10745400
+2020-06-10,101.0,101.5,97.55999755859375,97.58000183105469,83.6581039428711,10486300
+2020-06-11,92.30000305175781,94.19000244140625,89.12000274658203,89.37000274658203,76.61945343017578,14944800
+2020-06-12,93.62000274658203,93.6500015258789,90.01000213623047,92.38999938964844,79.20857238769531,9532400
+2020-06-15,89.08999633789062,92.08000183105469,88.20999908447266,91.2300033569336,78.21406555175781,12289500
+2020-06-16,94.98999786376953,95.58000183105469,91.48999786376953,94.02999877929688,80.61459350585938,8726700
+2020-06-17,93.83000183105469,94.0,91.5,91.54000091552734,78.47984313964844,6019900
+2020-06-18,91.0,93.2300033569336,90.0999984741211,91.94000244140625,78.82276916503906,7064100
+2020-06-19,94.41000366210938,94.41000366210938,90.55000305175781,90.62999725341797,77.69967651367188,14838800
+2020-06-22,90.31999969482422,91.69000244140625,89.58999633789062,91.58999633789062,78.52269744873047,5939200
+2020-06-23,92.5,93.08999633789062,91.18000030517578,91.44000244140625,78.39411163330078,6317700
+2020-06-24,89.98999786376953,90.12999725341797,86.86000061035156,87.63999938964844,75.13626861572266,8974500
+2020-06-25,87.30999755859375,89.51000213623047,87.16000366210938,89.20999908447266,76.48225402832031,7398000
+2020-06-26,88.77999877929688,88.83000183105469,86.18000030517578,86.45999908447266,74.1246109008789,13766000
+2020-06-29,86.91000366210938,88.56999969482422,86.5999984741211,87.66999816894531,75.16197204589844,7022200
+2020-06-30,86.5999984741211,89.98999786376953,86.36000061035156,89.2300033569336,76.49942016601562,8263600
+2020-07-01,89.27999877929688,90.7699966430664,87.55000305175781,87.62000274658203,75.11911010742188,6379400
+2020-07-02,89.37000274658203,90.36000061035156,88.16000366210938,88.30999755859375,75.7106704711914,5832800
+2020-07-06,89.5,90.25,87.81999969482422,88.56999969482422,75.9335708618164,6747500
+2020-07-07,87.81999969482422,88.08000183105469,86.1500015258789,86.30999755859375,73.99600982666016,5898000
+2020-07-08,86.38999938964844,87.80000305175781,85.88999938964844,86.3499984741211,74.03031158447266,6736400
+2020-07-09,85.97000122070312,86.31999969482422,82.69000244140625,82.73999786376953,70.93534088134766,8833600
+2020-07-10,82.5,85.41999816894531,82.5,85.2300033569336,73.0700912475586,6218100
+2020-07-13,86.04000091552734,86.93000030517578,84.80999755859375,85.4000015258789,73.21583557128906,7074000
+2020-07-14,85.38999938964844,88.5999984741211,85.04000091552734,88.3499984741211,75.74494171142578,7440500
+2020-07-15,90.18000030517578,90.19000244140625,88.20999908447266,88.88999938964844,76.20791625976562,5935200
+2020-07-16,88.44000244140625,89.4800033569336,87.3499984741211,88.36000061035156,75.7535400390625,4795700
+2020-07-17,88.41000366210938,89.11000061035156,86.91000366210938,87.19000244140625,74.75047302246094,5964000
+2020-07-20,86.83000183105469,87.48999786376953,84.80000305175781,85.2699966430664,73.10437774658203,14974800
+2020-07-21,86.47000122070312,91.7300033569336,86.36000061035156,91.38999938964844,78.3512191772461,15115000
+2020-07-22,89.94999694824219,91.25,88.9000015258789,91.04000091552734,78.05117797851562,10317500
+2020-07-23,90.5,91.37999725341797,90.0199966430664,91.01000213623047,78.02545928955078,6586300
+2020-07-24,91.4800033569336,92.73999786376953,89.9800033569336,90.12999725341797,77.27100372314453,6620500
+2020-07-27,89.76000213623047,91.08999633789062,88.80000305175781,91.04000091552734,78.05117797851562,7599700
+2020-07-28,90.47000122070312,91.16999816894531,88.7699966430664,89.11000061035156,76.39653778076172,6787300
+2020-07-29,89.4800033569336,90.08000183105469,88.58000183105469,90.06999969482422,77.21956634521484,6386900
+2020-07-30,88.43000030517578,88.5,85.69999694824219,86.2699966430664,73.96172332763672,10112800
+2020-07-31,83.25,84.0999984741211,81.51000213623047,83.94000244140625,71.96414184570312,19119800
+2020-08-03,83.9800033569336,85.13999938964844,83.80000305175781,84.80999755859375,72.71002197265625,11220100
+2020-08-04,84.4800033569336,86.72000122070312,84.27999877929688,86.48999786376953,74.15033721923828,9077900
+2020-08-05,88.13999938964844,88.43000030517578,86.41000366210938,87.19999694824219,74.75904083251953,7324200
+2020-08-06,86.43000030517578,87.9000015258789,86.0999984741211,87.47000122070312,74.99051666259766,7035600
+2020-08-07,86.87999725341797,87.11000061035156,85.73999786376953,86.80000305175781,74.4161148071289,7185000
+2020-08-10,87.94000244140625,89.76000213623047,87.5999984741211,89.7300033569336,76.92808532714844,8150200
+2020-08-11,91.94999694824219,93.01000213623047,89.16999816894531,89.62000274658203,76.83377838134766,9074300
+2020-08-12,90.80000305175781,91.66000366210938,89.44999694824219,90.72000122070312,77.77682495117188,9057400
+2020-08-13,89.87000274658203,91.27999877929688,89.76000213623047,89.81999969482422,77.00523376464844,7314600
+2020-08-14,89.0,90.58999633789062,88.8499984741211,90.3499984741211,77.45962524414062,6343000
+2020-08-17,90.3499984741211,91.58000183105469,89.72000122070312,90.7699966430664,77.81970977783203,10473800
+2020-08-18,88.97000122070312,89.37000274658203,87.31999969482422,87.62999725341797,76.21076965332031,7981500
+2020-08-19,87.30000305175781,87.9000015258789,86.19999694824219,86.38999938964844,75.13236999511719,9120300
+2020-08-20,85.41999816894531,86.88999938964844,84.7300033569336,84.80999755859375,73.75825500488281,7872300
+2020-08-21,84.66999816894531,85.08999633789062,83.51000213623047,85.08000183105469,73.99307250976562,9003600
+2020-08-24,85.5999984741211,87.33999633789062,84.88999938964844,87.19999694824219,75.83680725097656,8738700
+2020-08-25,88.01000213623047,88.04000091552734,85.76000213623047,86.12999725341797,74.90624237060547,6835800
+2020-08-26,85.70999908447266,85.83999633789062,84.66000366210938,84.77999877929688,73.73217010498047,7486500
+2020-08-27,85.16000366210938,85.62999725341797,83.97000122070312,84.91000366210938,73.84522247314453,7438200
+2020-08-28,85.05000305175781,85.7300033569336,84.31999969482422,85.62999725341797,74.47140502929688,7307900
+2020-08-31,85.83000183105469,85.9000015258789,83.87000274658203,83.93000030517578,72.99292755126953,9437500
+2020-09-01,83.26000213623047,83.62999725341797,82.44999694824219,83.08000183105469,72.25371551513672,8990600
+2020-09-02,83.05999755859375,83.95999908447266,82.69999694824219,83.19000244140625,72.34935760498047,10821900
+2020-09-03,83.05000305175781,84.48999786376953,81.70999908447266,82.27999877929688,71.55794525146484,16179900
+2020-09-04,82.45999908447266,83.63999938964844,80.9000015258789,81.93000030517578,71.25355529785156,10516600
+2020-09-08,80.5,80.58000183105469,78.04000091552734,78.97000122070312,68.67928314208984,14942500
+2020-09-09,79.97000122070312,81.06999969482422,79.68000030517578,80.02999877929688,69.60114288330078,9269800
+2020-09-10,80.62999725341797,80.88999938964844,78.05000305175781,78.1500015258789,67.96612548828125,11845900
+2020-09-11,78.23999786376953,78.69000244140625,77.06999969482422,77.69000244140625,67.56607818603516,13732400
+2020-09-14,77.4800033569336,77.9800033569336,76.91999816894531,77.29000091552734,67.21821594238281,8182800
+2020-09-15,77.55999755859375,78.4800033569336,75.95999908447266,76.3499984741211,66.40068817138672,11732000
+2020-09-16,76.3499984741211,79.4800033569336,75.95999908447266,78.55999755859375,68.32270812988281,13019000
+2020-09-17,77.52999877929688,78.8499984741211,76.37000274658203,78.79000091552734,68.52275085449219,10515100
+2020-09-18,77.87999725341797,79.1500015258789,77.5,78.20999908447266,68.018310546875,14517800
+2020-09-21,76.23999786376953,76.6500015258789,74.68000030517578,76.30000305175781,66.35720825195312,16199100
+2020-09-22,76.1500015258789,77.52999877929688,75.3499984741211,75.52999877929688,65.68753814697266,9155000
+2020-09-23,75.58999633789062,75.91000366210938,71.8499984741211,71.94999694824219,62.574073791503906,16649200
+2020-09-24,71.25,73.02999877929688,70.5,71.80000305175781,62.44361877441406,15203500
+2020-09-25,71.01000213623047,72.4800033569336,70.7699966430664,71.83000183105469,62.469703674316406,11070500
+2020-09-28,73.63999938964844,74.76000213623047,73.1500015258789,73.93000030517578,64.2960433959961,12863800
+2020-09-29,74.0,74.13999938964844,71.11000061035156,71.9000015258789,62.530574798583984,10553000
+2020-09-30,72.25,72.88999938964844,71.61000061035156,72.0,62.61754608154297,10466500
+2020-10-01,71.51000213623047,71.87999725341797,70.02999877929688,70.41999816894531,61.243446350097656,14930700
+2020-10-02,68.91999816894531,71.66999816894531,68.81999969482422,71.19000244140625,61.91311264038086,9854800
+2020-10-05,71.5199966430664,72.7300033569336,70.70999908447266,72.69999694824219,63.22633361816406,12049800
+2020-10-06,73.83999633789062,74.31999969482422,72.25,72.30000305175781,62.878456115722656,15294500
+2020-10-07,72.16999816894531,73.91999816894531,71.55999755859375,73.77999877929688,64.16559600830078,15410300
+2020-10-08,74.38999938964844,75.55000305175781,73.98999786376953,75.22000122070312,65.4179458618164,11590900
+2020-10-09,75.86000061035156,76.08999633789062,73.9800033569336,74.0,64.35692596435547,12260900
+2020-10-12,73.62999725341797,74.94999694824219,73.19999694824219,74.51000213623047,64.80047607421875,9056900
+2020-10-13,74.73999786376953,74.73999786376953,72.77999877929688,73.4000015258789,63.83511734008789,10440300
+2020-10-14,73.27999877929688,74.43000030517578,72.91000366210938,72.94999694824219,63.443748474121094,7057500
+2020-10-15,71.81999969482422,73.72000122070312,71.38999938964844,73.51000213623047,63.9307975769043,10052100
+2020-10-16,73.5199966430664,74.02999877929688,72.2699966430664,72.88999938964844,63.391571044921875,9305600
+2020-10-19,73.11000061035156,73.33999633789062,71.19000244140625,71.27999877929688,61.99137496948242,8357100
+2020-10-20,71.91000366210938,72.29000091552734,71.04000091552734,71.68000030517578,62.33925247192383,7753200
+2020-10-21,71.12999725341797,71.58000183105469,70.7300033569336,70.87000274658203,61.63481140136719,9800600
+2020-10-22,70.87999725341797,73.48999786376953,70.56999969482422,73.4000015258789,63.83511734008789,9810100
+2020-10-23,73.93000030517578,74.36000061035156,71.83000183105469,72.56999969482422,63.1132698059082,8727200
+2020-10-26,71.7300033569336,71.88999938964844,70.23999786376953,70.94000244140625,61.6956787109375,9710900
+2020-10-27,70.41999816894531,70.5999984741211,69.48999786376953,69.51000213623047,60.45203399658203,14251700
+2020-10-28,67.69000244140625,68.08000183105469,66.33000183105469,66.87999725341797,58.16474533081055,15961900
+2020-10-29,66.12999725341797,69.13999938964844,65.16000366210938,68.80000305175781,59.83454513549805,12292200
+2020-10-30,69.9000015258789,70.11000061035156,68.08000183105469,69.5,60.44333267211914,17191600
+2020-11-02,70.69999694824219,73.08000183105469,69.4000015258789,72.1500015258789,62.748008728027344,11475500
+2020-11-03,73.16000366210938,73.30000305175781,71.05000305175781,71.73999786376953,62.39142990112305,8608000
+2020-11-04,70.77999877929688,73.58999633789062,69.88999938964844,71.7699966430664,62.417510986328125,10925700
+2020-11-05,71.9000015258789,72.97000122070312,71.76000213623047,72.13999938964844,62.73930358886719,10627700
+2020-11-06,72.5,73.2699966430664,70.83000183105469,71.1500015258789,61.878326416015625,8366900
+2020-11-09,80.0,84.2699966430664,78.26000213623047,79.4000015258789,69.05323791503906,24015200
+2020-11-10,81.13999938964844,83.1500015258789,79.70999908447266,83.06999969482422,72.24497985839844,15039700
+2020-11-11,84.0999984741211,84.48999786376953,81.80000305175781,82.45999908447266,71.7144775390625,11640600
+2020-11-12,80.9800033569336,82.23999786376953,79.91000366210938,80.66999816894531,70.15774536132812,8920700
+2020-11-13,81.1500015258789,83.3499984741211,81.02999877929688,83.02999877929688,72.21019744873047,10890300
+2020-11-16,86.23999786376953,89.18000030517578,85.54000091552734,88.95999908447266,77.3674545288086,18980200
+2020-11-17,86.4000015258789,87.52999877929688,84.83000183105469,87.04000091552734,76.81149291992188,14329000
+2020-11-18,87.37000274658203,87.9000015258789,84.25,84.27999877929688,74.37583923339844,10583700
+2020-11-19,83.55000305175781,85.95999908447266,83.05999755859375,85.7300033569336,75.65544128417969,8820200
+2020-11-20,85.72000122070312,86.30999755859375,84.87999725341797,85.79000091552734,75.70838928222656,8294600
+2020-11-23,87.44999694824219,91.58000183105469,86.76000213623047,91.02999877929688,80.33261108398438,13379300
+2020-11-24,93.38999938964844,95.81999969482422,93.0,95.62000274658203,84.38320922851562,17257400
+2020-11-25,94.68000030517578,94.68000030517578,92.13999938964844,92.13999938964844,81.31216430664062,10556600
+2020-11-27,91.33000183105469,92.58999633789062,90.54000091552734,91.30999755859375,80.57970428466797,4627700
+2020-11-30,90.01000213623047,90.8499984741211,86.9000015258789,87.18000030517578,76.93505096435547,14288400
+2020-12-01,89.27999877929688,89.70999908447266,87.06999969482422,87.44999694824219,77.17330169677734,9913600
+2020-12-02,87.26000213623047,91.30999755859375,87.0999984741211,89.87000274658203,79.30894470214844,10509600
+2020-12-03,90.58000183105469,91.11000061035156,89.06999969482422,89.80000305175781,79.24716186523438,8249800
+2020-12-04,91.22000122070312,93.44999694824219,90.91999816894531,93.27999877929688,82.31820678710938,10791100
+2020-12-07,91.81999969482422,92.37999725341797,89.87999725341797,90.76000213623047,80.0943374633789,9398400
+2020-12-08,90.33999633789062,92.45999908447266,90.19000244140625,91.54000091552734,80.78268432617188,7627300
+2020-12-09,92.19999694824219,93.0199966430664,89.37000274658203,90.44000244140625,79.81195068359375,11129400
+2020-12-10,91.55000305175781,94.55999755859375,90.77999877929688,93.3499984741211,82.37997436523438,11992100
+2020-12-11,92.52999877929688,93.27999877929688,91.02999877929688,92.44999694824219,81.58573913574219,9584500
+2020-12-14,93.4000015258789,93.69999694824219,89.23999786376953,89.44000244140625,78.92945861816406,12198400
+2020-12-15,89.41999816894531,90.4800033569336,88.7699966430664,89.37000274658203,78.8676986694336,11775300
+2020-12-16,89.19999694824219,89.3499984741211,87.8499984741211,88.69000244140625,78.2676010131836,9892900
+2020-12-17,89.54000091552734,89.55000305175781,87.55000305175781,88.41000366210938,78.0205078125,11748900
+2020-12-18,87.9800033569336,88.70999908447266,86.26000213623047,87.19000244140625,76.9438705444336,27427600
+2020-12-21,84.3499984741211,86.83999633789062,83.52999877929688,86.08999633789062,75.97313690185547,11430500
+2020-12-22,85.44000244140625,85.80000305175781,84.30000305175781,84.36000061035156,74.44644927978516,8585800
+2020-12-23,85.0,86.66000366210938,85.0,85.69000244140625,75.62015533447266,7223100
+2020-12-24,85.93000030517578,85.93000030517578,84.80999755859375,85.33000183105469,75.3024673461914,3335600
+2020-12-28,85.61000061035156,86.62999725341797,84.62000274658203,84.9000015258789,74.9229736328125,8051900
+2020-12-29,85.26000213623047,85.72000122070312,84.05000305175781,84.61000061035156,74.66705322265625,7670800
+2020-12-30,84.61000061035156,86.58000183105469,84.54000091552734,85.33000183105469,75.3024673461914,7901800
+2020-12-31,84.9000015258789,85.19999694824219,83.95999908447266,84.44999694824219,74.5258560180664,8350700
+2021-01-04,85.1500015258789,85.94999694824219,83.88999938964844,84.70999908447266,74.75532531738281,9234900
+2021-01-05,85.48999786376953,89.22000122070312,85.31999969482422,87.0,76.77620697021484,13414800
+2021-01-06,89.0,90.77999877929688,87.81999969482422,89.80000305175781,79.24716186523438,13916800
+2021-01-07,90.38999938964844,90.81999969482422,89.30999755859375,90.22000122070312,79.6177978515625,9286600
+2021-01-08,92.08000183105469,92.43000030517578,90.44999694824219,91.08000183105469,80.37673950195312,11152100
+2021-01-11,89.12000274658203,92.0999984741211,88.56999969482422,91.5999984741211,80.83563232421875,10635000
+2021-01-12,92.66000366210938,93.91999816894531,91.70999908447266,93.33999633789062,82.37115478515625,10923900
+2021-01-13,93.19999694824219,93.5199966430664,91.94000244140625,93.25,82.2917251586914,9723300
+2021-01-14,93.94000244140625,96.31999969482422,93.79000091552734,95.48999786376953,84.26849365234375,13950200
+2021-01-15,94.22000122070312,94.30999755859375,91.70999908447266,92.08999633789062,81.26805114746094,10244600
+2021-01-19,93.5,95.02999877929688,93.29000091552734,94.51000213623047,83.40365600585938,9574800
+2021-01-20,95.0,95.55999755859375,94.30000305175781,95.37999725341797,84.17142486572266,8735400
+2021-01-21,93.86000061035156,94.66000366210938,91.22000122070312,92.01000213623047,81.19744873046875,10393100
+2021-01-22,90.4000015258789,92.02999877929688,89.83000183105469,91.7300033569336,80.95035552978516,7810600
+2021-01-25,90.62000274658203,91.02999877929688,89.33000183105469,90.9000015258789,80.2178955078125,7689400
+2021-01-26,92.19999694824219,92.91000366210938,89.2699966430664,89.36000061035156,78.85885620117188,7827800
+2021-01-27,87.52999877929688,90.3499984741211,86.75,88.19999694824219,77.83517456054688,10178500
+2021-01-28,88.66999816894531,90.1500015258789,88.25,89.0199966430664,78.5588150024414,8155500
+2021-01-29,86.83000183105469,87.33999633789062,84.91999816894531,85.19999694824219,75.18772888183594,14699800
+2021-02-01,85.98999786376953,87.30000305175781,84.56999969482422,86.41000366210938,76.25553894042969,8073600
+2021-02-02,88.01000213623047,88.37000274658203,86.52999877929688,87.05999755859375,76.82915496826172,9233100
+2021-02-03,87.05000305175781,89.38999938964844,86.88999938964844,88.95999908447266,78.505859375,9256500
+2021-02-04,89.51000213623047,89.6500015258789,87.94999694824219,89.0,78.54117584228516,7917600
+2021-02-05,89.94000244140625,90.47000122070312,88.63999938964844,89.26000213623047,78.77061462402344,8017300
+2021-02-08,90.29000091552734,92.04000091552734,90.01000213623047,91.4800033569336,80.729736328125,9886600
+2021-02-09,91.0999984741211,91.2699966430664,89.80999755859375,90.95999908447266,80.27083587646484,7605500
+2021-02-10,91.37999725341797,92.58999633789062,90.5999984741211,92.5199966430664,81.64750671386719,8778800
+2021-02-11,92.37000274658203,92.44000244140625,90.08000183105469,92.0199966430664,81.2062759399414,8572400
+2021-02-12,91.52999877929688,92.7300033569336,91.3499984741211,92.55000305175781,81.67398834228516,7858300
+2021-02-16,93.05000305175781,93.86000061035156,92.61000061035156,93.12999725341797,83.3475570678711,14006000
+2021-02-17,95.41999816894531,96.72000122070312,94.19999694824219,95.91999816894531,85.84449005126953,14342300
+2021-02-18,95.75,95.77999877929688,94.30000305175781,95.0,85.0211410522461,9030600
+2021-02-19,95.12999725341797,96.37999725341797,94.6500015258789,95.80000305175781,85.73712158203125,8913900
+2021-02-22,96.98999786376953,99.63999938964844,96.45999908447266,98.38999938964844,88.0550537109375,13178700
+2021-02-23,99.97000122070312,100.16000366210938,96.80000305175781,99.62999725341797,89.16478729248047,14874000
+2021-02-24,100.33000183105469,104.04000091552734,99.80999755859375,103.30999755859375,92.458251953125,16116000
+2021-02-25,104.9000015258789,104.95999908447266,101.58999633789062,102.3499984741211,91.59909057617188,13219200
+2021-02-26,100.30000305175781,101.05999755859375,97.61000061035156,100.0,89.49593353271484,14454100
+2021-03-01,102.45999908447266,103.80000305175781,101.4000015258789,102.05000305175781,91.33061981201172,10439900
+2021-03-02,101.88999938964844,103.30999755859375,101.70999908447266,102.44000244140625,91.67963409423828,10643500
+2021-03-03,103.41000366210938,105.75,103.4000015258789,103.58999633789062,92.70883178710938,14958200
+2021-03-04,104.5199966430664,107.58000183105469,103.12999725341797,104.5,93.52324676513672,22994200
+2021-03-05,106.95999908447266,109.12999725341797,106.1500015258789,109.0,97.5505599975586,23638200
+2021-03-08,109.86000061035156,110.43000030517578,108.05999755859375,109.75,98.22178649902344,18033600
+2021-03-09,109.06999969482422,110.69000244140625,107.87999725341797,109.5,97.99806213378906,19010700
+2021-03-10,110.19999694824219,112.01000213623047,109.69999694824219,111.37000274658203,99.671630859375,17389900
+2021-03-11,111.6500015258789,112.55000305175781,110.88999938964844,111.19000244140625,99.51054382324219,10989500
+2021-03-12,111.63999938964844,112.69999694824219,110.72000122070312,111.55999755859375,99.84166717529297,10930300
+2021-03-15,111.52999877929688,111.91000366210938,108.88999938964844,110.25,98.66925811767578,10488000
+2021-03-16,108.52999877929688,108.87999725341797,107.08000183105469,107.63999938964844,96.33342742919922,11698400
+2021-03-17,107.20999908447266,108.55999755859375,106.5999984741211,108.02999877929688,96.68245697021484,9168600
+2021-03-18,107.01000213623047,107.52999877929688,103.70999908447266,104.12000274658203,93.18316650390625,13246600
+2021-03-19,103.94000244140625,104.88999938964844,102.73999786376953,103.37999725341797,92.5208969116211,18491000
+2021-03-22,103.05999755859375,104.5,102.30999755859375,102.54000091552734,91.76913452148438,12508500
+2021-03-23,101.44999694824219,104.30000305175781,100.69000244140625,101.97000122070312,91.2590103149414,14781700
+2021-03-24,102.98999786376953,105.76000213623047,102.91000366210938,104.69999694824219,93.70223999023438,11026800
+2021-03-25,102.8499984741211,105.26000213623047,102.06999969482422,105.06999969482422,94.03337860107422,11138200
+2021-03-26,106.54000091552734,107.54000091552734,105.36000061035156,107.4800033569336,96.19023132324219,9820200
+2021-03-29,106.4000015258789,107.52999877929688,105.69999694824219,106.91999816894531,95.68904113769531,7542300
+2021-03-30,106.05999755859375,106.83000183105469,105.58999633789062,105.93000030517578,94.80304718017578,6284600
+2021-03-31,105.55000305175781,106.22000122070312,104.5999984741211,104.79000091552734,93.78279113769531,8954400
+2021-04-01,105.26000213623047,105.86000061035156,104.20999908447266,105.75,94.64195251464844,8515800
+2021-04-05,105.7300033569336,105.83000183105469,104.16999816894531,104.51000213623047,93.5322036743164,8692700
+2021-04-06,104.25,105.08000183105469,103.44999694824219,103.58000183105469,92.69989776611328,8125100
+2021-04-07,103.47000122070312,104.56999969482422,103.26000213623047,104.19000244140625,93.2458267211914,7699300
+2021-04-08,103.5199966430664,103.62000274658203,102.06999969482422,103.0199966430664,92.1987075805664,8283000
+2021-04-09,103.12000274658203,103.68000030517578,102.0999984741211,102.91999816894531,92.10921478271484,7163700
+2021-04-12,103.66999816894531,103.86000061035156,101.51000213623047,101.77999877929688,91.08895111083984,7845900
+2021-04-13,101.55999755859375,102.5999984741211,101.29000091552734,102.23999786376953,91.50064849853516,6829900
+2021-04-14,102.6500015258789,105.33000183105469,102.5999984741211,104.2699966430664,93.31742858886719,10194800
+2021-04-15,104.01000213623047,104.2699966430664,102.93000030517578,103.41999816894531,92.55669403076172,7860500
+2021-04-16,103.80000305175781,104.36000061035156,102.43000030517578,102.95999908447266,92.14501190185547,7459700
+2021-04-19,103.2699966430664,103.83000183105469,102.20999908447266,103.26000213623047,92.41350555419922,7068700
+2021-04-20,102.83000183105469,102.98999786376953,100.51000213623047,101.33000183105469,90.68623352050781,9783800
+2021-04-21,100.33000183105469,102.98999786376953,100.13999938964844,102.7300033569336,91.93919372558594,8264400
+2021-04-22,102.87000274658203,102.87000274658203,100.87000274658203,100.94999694824219,90.34615325927734,9899400
+2021-04-23,101.0999984741211,102.16999816894531,100.72000122070312,101.55000305175781,90.88312530517578,6756000
+2021-04-26,101.2699966430664,102.66999816894531,101.26000213623047,101.5199966430664,90.85626220703125,5639700
+2021-04-27,101.80999755859375,103.0999984741211,101.51000213623047,102.69999694824219,91.91232299804688,6898900
+2021-04-28,103.54000091552734,105.86000061035156,103.37000274658203,105.22000122070312,94.16763305664062,8718400
+2021-04-29,106.41999816894531,107.6500015258789,105.75,106.9000015258789,95.67115783691406,9740300
+2021-04-30,104.9800033569336,105.38999938964844,102.97000122070312,103.06999969482422,92.24346160888672,13730000
+2021-05-03,103.9800033569336,105.72000122070312,103.22000122070312,105.52999877929688,94.445068359375,7938100
+2021-05-04,105.95999908447266,106.51000213623047,104.8499984741211,106.11000061035156,94.96415710449219,8704300
+2021-05-05,107.08999633789062,109.54000091552734,106.81999969482422,108.95999908447266,97.51477813720703,12872400
+2021-05-06,108.94999694824219,109.12999725341797,107.41999816894531,109.0199966430664,97.5684585571289,9654900
+2021-05-07,108.08999633789062,110.66999816894531,107.69999694824219,110.0199966430664,98.46343231201172,10273000
+2021-05-10,111.44000244140625,113.11000061035156,109.5199966430664,109.56999969482422,98.0606918334961,13586500
+2021-05-11,109.05999755859375,109.58000183105469,106.20999908447266,106.69999694824219,95.49215698242188,12754800
+2021-05-12,107.0,110.1500015258789,106.72000122070312,107.37000274658203,96.091796875,11661900
+2021-05-13,106.06999969482422,107.87000274658203,105.44000244140625,106.68000030517578,95.4742660522461,9706300
+2021-05-14,107.80000305175781,109.81999969482422,107.80000305175781,109.47000122070312,97.97120666503906,9124100
+2021-05-17,109.08999633789062,110.87999725341797,108.97000122070312,110.80999755859375,99.17045593261719,12692900
+2021-05-18,108.94000244140625,109.05999755859375,105.97000122070312,106.18000030517578,96.19000244140625,12759900
+2021-05-19,103.81999969482422,104.29000091552734,101.97000122070312,103.19999694824219,93.49036407470703,14762700
+2021-05-20,103.06999969482422,104.06999969482422,101.97000122070312,103.55999755859375,93.81649017333984,9706300
+2021-05-21,104.0999984741211,105.19999694824219,103.68000030517578,104.12000274658203,94.32380676269531,10352800
+2021-05-24,104.94999694824219,105.83999633789062,104.0,105.5999984741211,95.66455078125,6785600
+2021-05-25,105.43000030517578,105.62000274658203,103.61000061035156,103.87000274658203,94.09733581542969,7884000
+2021-05-26,104.5199966430664,104.91000366210938,103.66000366210938,104.12000274658203,94.32380676269531,9232400
+2021-05-27,104.12000274658203,104.91000366210938,102.56999969482422,103.01000213623047,93.31825256347656,11703400
+2021-05-28,103.62000274658203,104.12000274658203,102.94999694824219,103.79000091552734,94.02485656738281,7278200
+2021-06-01,105.30000305175781,107.43000030517578,105.30000305175781,106.6500015258789,96.61576080322266,10260600
+2021-06-02,107.20999908447266,108.55999755859375,106.20999908447266,108.08000183105469,97.91123962402344,9141800
+2021-06-03,107.55999755859375,108.08999633789062,106.55999755859375,107.58999633789062,97.46733093261719,8809300
+2021-06-04,108.23999786376953,108.66999816894531,107.20999908447266,108.44999694824219,98.24639892578125,6699300
+2021-06-07,108.37000274658203,108.69999694824219,107.56999969482422,107.75,97.61226654052734,6748600
+2021-06-08,107.6500015258789,108.9800033569336,106.30000305175781,108.7300033569336,98.50007629394531,10559500
+2021-06-09,109.05999755859375,109.52999877929688,107.6500015258789,107.77999877929688,97.63945770263672,10146900
+2021-06-10,109.05999755859375,110.25,107.25,108.41000366210938,98.2101821899414,13526200
+2021-06-11,108.83999633789062,108.97000122070312,107.86000061035156,107.91000366210938,97.7572250366211,7731700
+2021-06-14,108.18000030517578,108.95999908447266,106.83000183105469,107.97000122070312,97.81158447265625,9051900
+2021-06-15,108.41000366210938,110.4800033569336,108.38999938964844,110.30000305175781,99.92235565185547,10540200
+2021-06-16,110.02999877929688,110.51000213623047,108.9000015258789,109.66999816894531,99.35164642333984,9283300
+2021-06-17,109.23999786376953,109.9800033569336,96.30999755859375,107.06999969482422,96.99626159667969,14337800
+2021-06-18,105.25,106.2699966430664,102.91000366210938,103.02999877929688,93.33635711669922,22284500
+2021-06-21,104.0999984741211,106.44000244140625,103.93000030517578,106.05000305175781,96.07222747802734,13591500
+2021-06-22,105.33000183105469,106.95999908447266,104.30999755859375,106.4000015258789,96.38929748535156,10230100
+2021-06-23,107.36000061035156,108.12999725341797,106.2300033569336,106.2699966430664,96.27152252197266,7792800
+2021-06-24,107.13999938964844,107.77999877929688,106.36000061035156,107.13999938964844,97.0596694946289,8724600
+2021-06-25,107.58999633789062,108.05999755859375,106.77999877929688,107.30000305175781,97.20462036132812,8102300
+2021-06-28,106.94999694824219,107.0,103.66000366210938,103.98999786376953,94.2060317993164,11348400
+2021-06-29,104.58999633789062,104.97000122070312,103.61000061035156,103.76000213623047,93.99767303466797,7225500
+2021-06-30,103.83999633789062,104.87999725341797,103.72000122070312,104.73999786376953,94.88545227050781,7927500
+2021-07-01,106.94999694824219,107.0999984741211,105.73999786376953,106.20999908447266,96.21717071533203,10873200
+2021-07-02,105.69999694824219,106.4000015258789,105.04000091552734,106.06999969482422,96.09034729003906,7107700
+2021-07-06,105.97000122070312,105.97000122070312,103.38999938964844,103.98999786376953,94.2060317993164,10162800
+2021-07-07,103.95999908447266,104.9000015258789,102.12000274658203,102.93000030517578,93.24577331542969,8245000
+2021-07-08,101.5,103.08999633789062,101.22000122070312,102.5999984741211,92.94681549072266,8695500
+2021-07-09,103.45999908447266,104.2300033569336,102.36000061035156,104.06999969482422,94.27851867675781,8567900
+2021-07-12,103.55999755859375,105.0199966430664,103.23999786376953,104.27999877929688,94.46875,9898600
+2021-07-13,104.0,104.58000183105469,103.22000122070312,103.93000030517578,94.15168762207031,6738000
+2021-07-14,104.4800033569336,105.31999969482422,101.72000122070312,101.97000122070312,92.3760986328125,9216600
+2021-07-15,101.05000305175781,102.25,100.8499984741211,101.30000305175781,91.76912689208984,9665700
+2021-07-16,101.62999725341797,101.69000244140625,98.33000183105469,98.62000274658203,89.34127044677734,12199100
+2021-07-19,95.81999969482422,96.94999694824219,94.5199966430664,95.95999908447266,86.93154907226562,17385500
+2021-07-20,95.88999938964844,98.04000091552734,95.05000305175781,96.52999877929688,87.44792175292969,12114600
+2021-07-21,97.9800033569336,100.47000122070312,97.69999694824219,99.81999969482422,90.4283676147461,11478100
+2021-07-22,99.4000015258789,99.41000366210938,97.88999938964844,98.81999969482422,89.52245330810547,7694300
+2021-07-23,98.80000305175781,99.12000274658203,97.94000244140625,98.86000061035156,89.55868530273438,7570800
+2021-07-26,99.45999908447266,101.26000213623047,99.44000244140625,100.94999694824219,91.45205688476562,10227500
+2021-07-27,100.05000305175781,100.72000122070312,98.94000244140625,100.61000061035156,91.14405059814453,8332100
+2021-07-28,100.9000015258789,101.80999755859375,100.27999877929688,101.18000030517578,91.6604232788086,8546100
+2021-07-29,102.37999725341797,102.87999725341797,101.94000244140625,102.56999969482422,92.91963958740234,8681300
+2021-07-30,103.05999755859375,104.05000305175781,100.7699966430664,101.80999755859375,92.23114013671875,12295300
+2021-08-02,102.08000183105469,103.9800033569336,101.55999755859375,101.62999725341797,92.06806945800781,8911800
+2021-08-03,101.58999633789062,102.91000366210938,100.66999816894531,102.5999984741211,92.94681549072266,8437300
+2021-08-04,100.44000244140625,101.9000015258789,100.0999984741211,100.30000305175781,90.86321258544922,10389800
+2021-08-05,100.94000244140625,102.43000030517578,100.66999816894531,101.2300033569336,91.70571899414062,7986100
+2021-08-06,102.0199966430664,102.58000183105469,101.5999984741211,101.94999694824219,92.35795593261719,6475600
+2021-08-09,100.91000366210938,101.37999725341797,99.93000030517578,100.25,90.81791687011719,9243100
+2021-08-10,100.73999786376953,102.31999969482422,100.58000183105469,102.08000183105469,92.47574615478516,9762600
+2021-08-11,102.04000091552734,102.97000122070312,101.5999984741211,102.8499984741211,93.17328643798828,7079800
+2021-08-12,102.86000061035156,103.25,101.77999877929688,102.63999938964844,92.98303985595703,7377600
+2021-08-13,102.2300033569336,102.54000091552734,101.63999938964844,101.95999908447266,92.36702728271484,6572600
+2021-08-16,100.83000183105469,101.19999694824219,99.91000366210938,100.91999816894531,91.42488098144531,9476600
+2021-08-17,100.19999694824219,101.68000030517578,99.62999725341797,100.7300033569336,91.25276184082031,10937500
+2021-08-18,98.69000244140625,99.41999816894531,96.55000305175781,96.69999694824219,88.78298950195312,12893600
+2021-08-19,94.80999755859375,95.30999755859375,92.86000061035156,94.29000091552734,86.5703125,17423400
+2021-08-20,93.5199966430664,94.87999725341797,93.20999908447266,94.30000305175781,86.57948303222656,9707600
+2021-08-23,96.08999633789062,97.0,96.05999755859375,96.7300033569336,88.81053161621094,10277800
+2021-08-24,97.5,98.61000061035156,97.38999938964844,97.83999633789062,89.82963562011719,8924900
+2021-08-25,97.22000122070312,98.72000122070312,96.72000122070312,98.51000213623047,90.4448013305664,9342300
+2021-08-26,98.11000061035156,98.7300033569336,97.19999694824219,97.22000122070312,89.26042175292969,8124800
+2021-08-27,98.13999938964844,99.45999908447266,98.05000305175781,98.63999938964844,90.56415557861328,10281200
+2021-08-30,99.08999633789062,99.30999755859375,97.97000122070312,98.38999938964844,90.33462524414062,8127200
+2021-08-31,98.13999938964844,98.41000366210938,96.63999938964844,96.7699966430664,88.84725952148438,15676900
+2021-09-01,96.86000061035156,97.06999969482422,95.47000122070312,95.70999908447266,87.87405395507812,10557300
+2021-09-02,96.63999938964844,98.38999938964844,96.55000305175781,97.70999908447266,89.71029663085938,12340100
+2021-09-03,97.4000015258789,98.43000030517578,97.37999725341797,97.48999786376953,89.50831604003906,9097000
+2021-09-07,97.0199966430664,97.9800033569336,96.73999786376953,97.05999755859375,89.11351776123047,9237800
+2021-09-08,97.5,98.47000122070312,96.3499984741211,96.38999938964844,88.49837493896484,10775900
+2021-09-09,95.88999938964844,97.62000274658203,95.3499984741211,96.0,88.14028930664062,10219400
+2021-09-10,97.5999984741211,97.69999694824219,95.88999938964844,96.06999969482422,88.20457458496094,11006000
+2021-09-13,97.20999908447266,98.70999908447266,97.05999755859375,97.97000122070312,89.94900512695312,11500900
+2021-09-14,98.37999725341797,98.73999786376953,95.9800033569336,96.19999694824219,88.32392120361328,15294100
+2021-09-15,96.98999786376953,98.52999877929688,96.98999786376953,98.23999786376953,90.1968994140625,11623400
+2021-09-16,98.31999969482422,98.58999633789062,96.91000366210938,97.31999969482422,89.35221862792969,10616700
+2021-09-17,97.11000061035156,98.37999725341797,96.37000274658203,96.76000213623047,88.83807373046875,16006100
+2021-09-20,94.63999938964844,95.25,93.30999755859375,94.77999877929688,87.02017974853516,15796100
+2021-09-21,95.56999969482422,95.88999938964844,94.02999877929688,94.8499984741211,87.08444213867188,10958400
+2021-09-22,96.23999786376953,98.77999877929688,96.23999786376953,97.63999938964844,89.64603424072266,13292800
+2021-09-23,98.23999786376953,100.2699966430664,97.75,100.05999755859375,91.8678970336914,10094900
+2021-09-24,99.6500015258789,100.97000122070312,99.6500015258789,100.5999984741211,92.36369323730469,8225300
+2021-09-27,102.58999633789062,103.77999877929688,102.58999633789062,102.97000122070312,94.53965759277344,12697500
+2021-09-28,103.91000366210938,104.88999938964844,102.87999725341797,103.36000061035156,94.89772033691406,15560800
+2021-09-29,103.20999908447266,104.23999786376953,102.33999633789062,103.33000183105469,94.87018585205078,10268100
+2021-09-30,103.41999816894531,103.44999694824219,101.44999694824219,101.44999694824219,93.14408874511719,15319800
+2021-10-01,102.22000122070312,104.54000091552734,101.87999725341797,104.33000183105469,95.78829193115234,10854900
+2021-10-04,105.0,105.86000061035156,104.11000061035156,104.72000122070312,96.14636993408203,13305400
+2021-10-05,106.04000091552734,107.7699966430664,105.41999816894531,105.86000061035156,97.19303894042969,13017300
+2021-10-06,104.18000030517578,105.3499984741211,103.58000183105469,104.93000030517578,96.33919525146484,10630100
+2021-10-07,105.61000061035156,106.30000305175781,105.22000122070312,105.68000030517578,97.02777862548828,8830900
+2021-10-08,106.80999755859375,108.43000030517578,106.5999984741211,108.05000305175781,99.20374298095703,10586700
+2021-10-11,109.55999755859375,109.62999725341797,106.91999816894531,107.12999725341797,98.35905456542969,9794800
+2021-10-12,106.98999786376953,107.58000183105469,106.16999816894531,107.1500015258789,98.37744140625,9085000
+2021-10-13,106.7699966430664,108.33999633789062,106.4800033569336,107.79000091552734,98.96502685546875,9220700
+2021-10-14,108.87999725341797,109.16000366210938,108.11000061035156,108.80999755859375,99.90152740478516,7648600
+2021-10-15,109.7699966430664,110.02999877929688,109.43000030517578,109.61000061035156,100.63603210449219,9968100
+2021-10-18,110.22000122070312,110.41000366210938,108.95999908447266,109.55999755859375,100.59011840820312,10677400
+2021-10-19,110.16000366210938,111.69999694824219,109.80000305175781,111.69999694824219,102.55490112304688,10362800
+2021-10-20,111.08999633789062,113.16999816894531,110.77999877929688,113.16000366210938,103.8953857421875,10811400
+2021-10-21,112.70999908447266,112.80999755859375,110.87000274658203,111.73999786376953,102.59163665771484,9372600
+2021-10-22,112.22000122070312,112.87999725341797,111.44999694824219,112.80000305175781,103.5648422241211,8673800
+2021-10-25,113.52999877929688,114.3499984741211,113.30000305175781,113.8499984741211,104.52886962890625,9579800
+2021-10-26,113.9800033569336,114.5999984741211,113.51000213623047,114.0999984741211,104.75843048095703,7463000
+2021-10-27,113.22000122070312,113.58000183105469,111.6500015258789,112.06999969482422,102.89462280273438,9096100
+2021-10-28,111.58000183105469,113.2699966430664,111.58000183105469,113.12000274658203,103.85865020751953,7538200
+2021-10-29,114.83000183105469,115.29000091552734,113.1500015258789,114.48999786376953,105.11648559570312,15294200
+2021-11-01,115.02999877929688,115.08999633789062,114.05000305175781,114.52999877929688,105.15320587158203,11213800
+2021-11-02,114.18000030517578,114.19000244140625,113.20999908447266,113.83000183105469,104.51052856445312,9189700
+2021-11-03,112.2699966430664,113.2699966430664,111.97000122070312,113.01000213623047,103.7576675415039,10416000
+2021-11-04,114.22000122070312,114.26000213623047,112.91000366210938,113.51000213623047,104.21672058105469,9673000
+2021-11-05,114.2699966430664,115.05000305175781,113.93000030517578,114.73999786376953,105.34602355957031,8102100
+2021-11-08,115.08999633789062,115.98999786376953,114.69000244140625,115.1500015258789,105.72245025634766,7695900
+2021-11-09,115.2699966430664,116.12000274658203,114.45999908447266,116.0,106.50286865234375,10945900
+2021-11-10,115.76000213623047,116.20999908447266,113.66000366210938,114.1500015258789,104.80432891845703,10305100
+2021-11-11,113.5999984741211,114.66999816894531,113.56999969482422,114.16000366210938,104.81350708007812,7317500
+2021-11-12,113.80000305175781,114.30999755859375,113.58999633789062,114.2300033569336,104.87776947021484,8682800
+2021-11-15,114.94999694824219,116.94999694824219,114.2699966430664,116.81999969482422,107.25572967529297,11050400
+2021-11-16,117.11000061035156,118.08000183105469,116.86000061035156,117.27999877929688,107.67806243896484,10566300
+2021-11-17,114.87000274658203,116.52999877929688,114.66000366210938,115.41999816894531,107.19511413574219,11108000
+2021-11-18,114.8499984741211,115.37999725341797,113.41000366210938,114.44999694824219,106.29424285888672,8368600
+2021-11-19,112.51000213623047,113.1500015258789,111.0999984741211,111.91000366210938,103.93524932861328,13532600
+2021-11-22,112.0199966430664,115.19000244140625,111.8499984741211,113.91000366210938,105.79273223876953,9947100
+2021-11-23,115.19000244140625,116.83999633789062,115.05999755859375,116.30000305175781,108.01242065429688,10366800
+2021-11-24,116.80999755859375,118.0,116.68000030517578,117.19000244140625,108.83899688720703,8500900
+2021-11-26,113.3499984741211,114.83000183105469,112.62999725341797,114.51000213623047,106.3499755859375,11861800
+2021-11-29,116.33999633789062,117.16999816894531,114.70999908447266,114.8499984741211,106.66574096679688,12003800
+2021-11-30,113.44999694824219,115.86000061035156,112.44000244140625,112.87000274658203,104.82684326171875,24451200
+2021-12-01,114.94999694824219,116.05999755859375,112.08999633789062,112.0999984741211,104.1117172241211,12302700
+2021-12-02,113.25,115.69999694824219,111.93000030517578,115.13999938964844,106.93508911132812,11392400
+2021-12-03,116.73999786376953,117.0,113.58999633789062,114.41000366210938,106.25711059570312,10445100
+2021-12-06,115.95999908447266,117.44999694824219,115.05000305175781,116.19999694824219,107.9195327758789,9833900
+2021-12-07,117.23999786376953,118.66000366210938,117.23999786376953,117.91999816894531,109.5169677734375,11419600
+2021-12-08,118.38999938964844,119.26000213623047,117.66000366210938,118.44999694824219,110.00920104980469,8827900
+2021-12-09,117.8499984741211,118.5999984741211,117.58000183105469,118.13999938964844,109.7212905883789,8334700
+2021-12-10,118.93000030517578,119.19999694824219,116.87000274658203,118.33999633789062,109.90704345703125,9090700
+2021-12-13,117.45999908447266,117.8499984741211,115.61000061035156,115.87999725341797,107.62234497070312,8533000
+2021-12-14,115.73999786376953,116.91999816894531,115.47000122070312,116.22000122070312,107.9381103515625,12245300
+2021-12-15,116.31999969482422,116.31999969482422,113.94999694824219,115.55999755859375,107.32514953613281,11069500
+2021-12-16,116.19000244140625,118.19000244140625,115.91999816894531,116.63999938964844,108.32817840576172,11344700
+2021-12-17,115.91999816894531,116.45999908447266,113.52999877929688,113.5999984741211,105.50480651855469,22727900
+2021-12-20,111.86000061035156,113.70999908447266,110.7300033569336,113.6500015258789,105.55125427246094,13464400
+2021-12-21,114.43000030517578,116.06999969482422,114.29000091552734,115.47000122070312,107.2415542602539,11368200
+2021-12-22,115.41999816894531,116.68000030517578,114.41000366210938,116.12999725341797,107.85452270507812,8345200
+2021-12-23,116.51000213623047,117.91999816894531,116.4000015258789,116.41000366210938,108.11458587646484,7416600
+2021-12-27,116.06999969482422,118.81999969482422,115.41000366210938,118.79000091552734,110.3249740600586,7745500
+2021-12-28,118.66000366210938,119.33999633789062,118.04000091552734,118.55999755859375,110.11136627197266,6516000
+2021-12-29,118.08000183105469,118.6500015258789,117.29000091552734,117.94999694824219,109.5448226928711,6957400
+2021-12-30,118.12999725341797,118.69000244140625,117.33999633789062,117.43000030517578,109.06187438964844,6016000
+2021-12-31,117.37999725341797,118.08999633789062,117.12999725341797,117.3499984741211,108.98758697509766,5706600
+2022-01-03,117.41999816894531,119.69000244140625,117.29000091552734,119.26000213623047,110.76148986816406,10717700
+2022-01-04,119.94999694824219,121.9800033569336,119.66000366210938,121.43000030517578,112.77685546875,16413100
+2022-01-05,122.23999786376953,123.83999633789062,122.06999969482422,122.22000122070312,113.51056671142578,15487100
+2022-01-06,123.62000274658203,124.31999969482422,121.63999938964844,123.26000213623047,114.47644805908203,13318500
+2022-01-07,123.55000305175781,125.54000091552734,122.94999694824219,125.02999877929688,116.12030792236328,14164600
+2022-01-10,125.1500015258789,125.69000244140625,123.86000061035156,125.11000061035156,116.1946029663086,12626100
+2022-01-11,125.86000061035156,128.0,124.83000183105469,127.97000122070312,118.85079956054688,14609000
+2022-01-12,127.98999786376953,128.42999267578125,126.47000122070312,127.33000183105469,118.25640869140625,12469200
+2022-01-13,127.13999938964844,128.10000610351562,126.44999694824219,126.80000305175781,117.76419067382812,9691300
+2022-01-14,126.76000213623047,129.1999969482422,126.76000213623047,128.9600067138672,119.77027130126953,13281000
+2022-01-18,129.69000244140625,130.0,127.87000274658203,129.3800048828125,120.16031646728516,12905500
+2022-01-19,129.9499969482422,130.14999389648438,128.5399932861328,128.91000366210938,119.72382354736328,12064300
+2022-01-20,128.27000427246094,130.86000061035156,127.87999725341797,128.4499969482422,119.29660034179688,11370400
+2022-01-21,127.76000213623047,128.39999389648438,126.2300033569336,126.91000366210938,117.8663558959961,13055700
+2022-01-24,124.44999694824219,127.7300033569336,122.83999633789062,127.18000030517578,118.11709594726562,19513700
+2022-01-25,127.12000274658203,132.74000549316406,125.2699966430664,132.58999633789062,123.14158630371094,19984500
+2022-01-26,132.89999389648438,134.7100067138672,131.58999633789062,132.69000244140625,123.23445892333984,17266500
+2022-01-27,134.4499969482422,137.0,133.58999633789062,135.3699951171875,125.72348022460938,20654100
+2022-01-28,130.0,132.05999755859375,128.07000732421875,130.61000061035156,121.30268096923828,24817800
+2022-01-31,130.19000244140625,131.86000061035156,129.3300018310547,131.3300018310547,121.97136688232422,16401800
+2022-02-01,130.8300018310547,135.74000549316406,130.50999450683594,134.7899932861328,125.1847915649414,16169700
+2022-02-02,134.35000610351562,135.8000030517578,132.8000030517578,135.41000366210938,125.76062774658203,10906700
+2022-02-03,134.85000610351562,135.35000610351562,133.19000244140625,134.1999969482422,124.6368408203125,9447700
+2022-02-04,135.00999450683594,137.0,135.00999450683594,135.8800048828125,126.19712829589844,13034700
+2022-02-07,135.33999633789062,139.42999267578125,134.8300018310547,138.5500030517578,128.6768798828125,18422500
+2022-02-08,138.17999267578125,138.42999267578125,135.00999450683594,136.44000244140625,126.71723175048828,11021600
+2022-02-09,136.72000122070312,138.33999633789062,136.10000610351562,137.7899932861328,127.97103118896484,10140800
+2022-02-10,137.55999755859375,138.7899932861328,135.38999938964844,136.0399932861328,126.34571838378906,11012700
+2022-02-11,136.86000061035156,139.44000244140625,136.27999877929688,138.80999755859375,128.9183349609375,12821200
+2022-02-14,137.94000244140625,138.0500030517578,135.0500030517578,136.6699981689453,126.93082427978516,15945000
+2022-02-15,133.0800018310547,134.83999633789062,132.17999267578125,134.25999450683594,126.0017318725586,11746800
+2022-02-16,134.9499969482422,136.16000366210938,133.75999450683594,134.3000030517578,126.03926849365234,11348800
+2022-02-17,134.1699981689453,134.5800018310547,132.4499969482422,133.61000061035156,125.39171600341797,10073900
+2022-02-18,132.82000732421875,133.91000366210938,132.0500030517578,133.4199981689453,125.21340942382812,10691800
+2022-02-22,137.0,137.0,130.52000427246094,132.39999389648438,124.25614166259766,19428700
+2022-02-23,132.92999267578125,136.0800018310547,132.55999755859375,135.5500030517578,127.2123794555664,16134200
+2022-02-24,137.92999267578125,138.22999572753906,131.72000122070312,134.85000610351562,126.5554428100586,22108900
+2022-02-25,135.9600067138672,140.5,135.42999267578125,140.3800048828125,131.74530029296875,28028000
+2022-02-28,139.27000427246094,144.0,138.64999389648438,144.0,135.1426239013672,24394300
+2022-03-01,145.00999450683594,149.9600067138672,144.6999969482422,149.72000122070312,140.51080322265625,31159900
+2022-03-02,150.1999969482422,155.75,150.0500030517578,154.13999938964844,144.658935546875,31329500
+2022-03-03,152.25999450683594,157.1199951171875,151.75,156.22000122070312,146.61097717285156,22492900
+2022-03-04,155.7899932861328,159.9499969482422,155.08999633789062,158.64999389648438,148.89151000976562,29034400
+2022-03-07,159.89999389648438,162.10000610351562,155.72000122070312,162.0399932861328,152.07298278808594,34824700
+2022-03-08,164.30999755859375,174.0,164.10000610351562,170.52999877929688,160.040771484375,57231000
+2022-03-09,162.77000427246094,169.77000427246094,161.2100067138672,166.27000427246094,156.04281616210938,43430000
+2022-03-10,168.74000549316406,174.75999450683594,168.2899932861328,170.82000732421875,160.31295776367188,34913600
+2022-03-11,165.88999938964844,172.97999572753906,165.8800048828125,170.89999389648438,160.3880157470703,28423600
+2022-03-14,166.2100067138672,168.35000610351562,164.3000030517578,166.72000122070312,156.4651336669922,25156200
+2022-03-15,159.11000061035156,160.19000244140625,155.25999450683594,158.27999877929688,148.5442657470703,28534400
+2022-03-16,158.7899932861328,160.5,156.2100067138672,157.7100067138672,148.00933837890625,22299700
+2022-03-17,159.9499969482422,160.99000549316406,157.9199981689453,160.44000244140625,150.57142639160156,15750700
+2022-03-18,160.88999938964844,161.72999572753906,158.77999877929688,161.72999572753906,151.78207397460938,23214700
+2022-03-21,163.02000427246094,165.5800018310547,162.72000122070312,164.63999938964844,154.51307678222656,13180600
+2022-03-22,163.69000244140625,165.25999450683594,162.5800018310547,164.08999633789062,153.9969024658203,11063900
+2022-03-23,166.0,167.35000610351562,164.94000244140625,165.86000061035156,155.65802001953125,10755000
+2022-03-24,166.42999267578125,167.39999389648438,165.0,166.3000030517578,156.0709686279297,9024800
+2022-03-25,165.22000122070312,169.69000244140625,165.16000366210938,169.30999755859375,158.89584350585938,10254700
+2022-03-28,165.89999389648438,166.6300048828125,165.1300048828125,166.35000610351562,156.11790466308594,9992000
+2022-03-29,163.50999450683594,164.47999572753906,160.5,164.32000732421875,154.2127685546875,15102600
+2022-03-30,165.24000549316406,166.35000610351562,163.66000366210938,165.47999572753906,155.30142211914062,9906000
+2022-03-31,163.47000122070312,166.16000366210938,162.72000122070312,162.8300018310547,152.81439208984375,10395900
+2022-04-01,162.77999877929688,165.9499969482422,162.3300018310547,164.22000122070312,154.11891174316406,8795300
+2022-04-04,165.0,165.4499969482422,163.0,164.3699951171875,154.2596893310547,8718600
+2022-04-05,165.02999877929688,167.72000122070312,163.10000610351562,163.36000061035156,153.31179809570312,9538200
+2022-04-06,164.8300018310547,167.00999450683594,164.3300018310547,164.80999755859375,154.67262268066406,9269000
+2022-04-07,165.10000610351562,167.6999969482422,163.4199981689453,167.10000610351562,156.82176208496094,8018400
+2022-04-08,167.0500030517578,171.10000610351562,167.02000427246094,169.92999267578125,159.4777069091797,10801200
+2022-04-11,168.57000732421875,168.77999877929688,164.91000366210938,165.55999755859375,155.37646484375,10206100
+2022-04-12,168.97000122070312,172.67999267578125,168.14999389648438,169.00999450683594,158.6142578125,9528400
+2022-04-13,170.92999267578125,172.0800018310547,168.2899932861328,171.6699981689453,161.11068725585938,7330700
+2022-04-14,170.69000244140625,172.94000244140625,170.55999755859375,171.58999633789062,161.0355682373047,9421100
+2022-04-18,173.0,174.5399932861328,171.8699951171875,173.88999938964844,163.19410705566406,7639000
+2022-04-19,173.0800018310547,173.69000244140625,171.02999877929688,171.8300018310547,161.2608184814453,6970200
+2022-04-20,171.6199951171875,173.5800018310547,171.4600067138672,172.52999877929688,161.91775512695312,7495000
+2022-04-21,171.74000549316406,172.44000244140625,163.8300018310547,164.5800018310547,154.45677185058594,14594800
+2022-04-22,164.3800048828125,165.47000122070312,160.86000061035156,160.9499969482422,151.050048828125,12160100
+2022-04-25,155.72999572753906,158.36000061035156,151.36000061035156,157.49000549316406,147.80287170410156,15449800
+2022-04-26,158.82000732421875,160.3699951171875,156.38999938964844,156.52999877929688,146.9019012451172,9810600
+2022-04-27,157.0800018310547,157.9199981689453,154.52000427246094,156.24000549316406,146.6297607421875,10396600
+2022-04-28,157.4499969482422,163.0,154.92999267578125,161.7899932861328,151.83836364746094,9366400
+2022-04-29,161.27999877929688,162.44000244140625,156.2899932861328,156.6699981689453,147.03330993652344,14713200
+2022-05-02,156.30999755859375,160.0,155.14999389648438,159.75,149.92385864257812,11559000
+2022-05-03,159.57000732421875,163.42999267578125,159.25999450683594,162.49000549316406,152.49533081054688,8827200
+2022-05-04,164.97000122070312,167.88999938964844,163.47000122070312,167.58999633789062,157.2816162109375,9183200
+2022-05-05,169.25999450683594,169.5,162.64999389648438,166.25999450683594,156.03343200683594,9807600
+2022-05-06,168.27000427246094,170.97000122070312,165.4199981689453,170.69000244140625,160.19093322753906,10418100
+2022-05-09,167.75,167.75,158.47999572753906,159.25,149.4546356201172,14110700
+2022-05-10,162.2100067138672,164.19000244140625,157.8699951171875,160.77999877929688,150.8905029296875,11636000
+2022-05-11,163.5800018310547,167.4600067138672,162.50999450683594,163.16000366210938,153.1240997314453,9105500
+2022-05-12,163.22000122070312,164.85000610351562,158.86000061035156,164.7100067138672,154.5787811279297,8936400
+2022-05-13,166.5,168.7899932861328,164.8800048828125,167.8699951171875,157.54440307617188,9229900
+2022-05-16,169.0,174.97000122070312,168.86000061035156,173.00999450683594,162.3682403564453,13296300
+2022-05-17,174.83999633789062,175.64999389648438,172.61000061035156,174.02999877929688,163.3254852294922,12827600
+2022-05-18,174.1199951171875,174.1300048828125,165.7899932861328,168.05999755859375,159.02024841308594,13107500
+2022-05-19,164.6300048828125,169.63999938964844,162.8300018310547,166.86000061035156,157.8848114013672,10958700
+2022-05-20,168.8800048828125,171.0399932861328,164.08999633789062,167.82000732421875,158.7931671142578,9615000
+2022-05-23,169.42999267578125,172.9600067138672,169.11000061035156,171.72000122070312,162.48336791992188,10216400
+2022-05-24,170.69000244140625,173.5800018310547,169.80999755859375,172.63999938964844,163.3538818359375,9782700
+2022-05-25,173.13999938964844,175.99000549316406,172.97000122070312,175.41000366210938,165.9748992919922,10174500
+2022-05-26,176.49000549316406,177.92999267578125,175.00999450683594,176.58999633789062,167.09141540527344,11213900
+2022-05-27,176.52000427246094,178.35000610351562,175.69000244140625,178.27999877929688,168.69052124023438,10512300
+2022-05-31,179.9600067138672,180.9600067138672,173.47000122070312,174.66000366210938,165.26522827148438,20547600
+2022-06-01,176.72999572753906,178.1300048828125,174.94000244140625,176.32000732421875,166.83595275878906,8824100
+2022-06-02,174.74000549316406,176.50999450683594,174.10000610351562,176.0,166.5331573486328,7441900
+2022-06-03,176.0,178.25,176.0,177.60000610351562,168.04710388183594,8435300
+2022-06-06,177.89999389648438,178.0,175.50999450683594,176.8300018310547,167.31851196289062,6734200
+2022-06-07,177.47000122070312,180.66000366210938,176.9199981689453,180.1999969482422,170.5072479248047,9668300
+2022-06-08,180.9499969482422,182.39999389648438,180.25,181.1300048828125,171.38722229003906,8715200
+2022-06-09,180.02999877929688,180.63999938964844,177.38999938964844,177.52000427246094,167.97140502929688,9764600
+2022-06-10,176.3699951171875,178.57000732421875,173.64999389648438,175.39999389648438,165.96542358398438,9529700
+2022-06-13,171.61000061035156,172.0,164.05999755859375,167.3300018310547,158.3295135498047,14614900
+2022-06-14,169.3699951171875,172.2899932861328,165.83999633789062,167.5500030517578,158.5376739501953,10269300
+2022-06-15,166.77999877929688,167.85000610351562,161.94000244140625,164.25999450683594,155.42462158203125,11565300
+2022-06-16,159.94000244140625,160.5399932861328,153.75,155.47999572753906,147.1168975830078,18125900
+2022-06-17,154.8800048828125,155.47000122070312,145.7899932861328,148.3800048828125,140.3988037109375,35575100
+2022-06-21,152.0500030517578,156.02000427246094,151.44000244140625,154.58999633789062,146.2747802734375,13772000
+2022-06-22,148.07000732421875,150.8000030517578,146.3300018310547,147.8699951171875,139.9162139892578,13735800
+2022-06-23,148.7899932861328,149.22999572753906,140.14999389648438,142.42999267578125,134.7688446044922,15713700
+2022-06-24,145.1999969482422,147.08999633789062,142.60000610351562,144.77000427246094,136.9829864501953,11108300
+2022-06-27,145.86000061035156,148.82000732421875,145.60000610351562,147.57000732421875,139.6323699951172,9242400
+2022-06-28,150.8800048828125,152.19000244140625,148.11000061035156,149.94000244140625,141.87490844726562,9183300
+2022-06-29,151.6300048828125,152.11000061035156,146.08999633789062,146.97999572753906,139.0740966796875,9082900
+2022-06-30,144.5500030517578,147.9199981689453,143.41000366210938,144.77999877929688,136.99244689941406,10685000
+2022-07-01,146.60000610351562,146.9600067138672,142.47000122070312,146.50999450683594,138.62939453125,7684600
+2022-07-05,143.64999389648438,144.5399932861328,139.41000366210938,142.66000366210938,134.98651123046875,11513100
+2022-07-06,141.66000366210938,143.25999450683594,136.8000030517578,140.77999877929688,133.2075653076172,12421200
+2022-07-07,144.10000610351562,145.3000030517578,143.0800018310547,143.52000427246094,135.80023193359375,12741800
+2022-07-08,144.8800048828125,145.4499969482422,141.08999633789062,142.77000427246094,135.09059143066406,7915500
+2022-07-11,141.91000366210938,142.85000610351562,139.92999267578125,141.50999450683594,133.8983154296875,7056800
+2022-07-12,138.5,139.6199951171875,137.25999450683594,138.9199981689453,131.4476318359375,8653900
+2022-07-13,137.61000061035156,140.72999572753906,137.13999938964844,137.99000549316406,130.5677032470703,9414600
+2022-07-14,134.30999755859375,136.16000366210938,132.5399932861328,135.94000244140625,128.62794494628906,10150200
+2022-07-15,138.9600067138672,138.9600067138672,136.42999267578125,137.64999389648438,130.2459716796875,7051900
+2022-07-18,140.55999755859375,142.13999938964844,139.0800018310547,139.5800018310547,132.0721435546875,7943900
+2022-07-19,139.69000244140625,145.00999450683594,139.4199981689453,144.61000061035156,136.8315887451172,9152100
+2022-07-20,144.5,147.25999450683594,143.32000732421875,146.52000427246094,138.6388397216797,7856600
+2022-07-21,143.1199951171875,145.47000122070312,141.5,145.39999389648438,137.57908630371094,6724200
+2022-07-22,145.55999755859375,146.3000030517578,143.4199981689453,144.19000244140625,136.43418884277344,5889500
+2022-07-25,145.6999969482422,148.61000061035156,144.17999267578125,148.47999572753906,140.49343872070312,6210900
+2022-07-26,149.5,150.67999267578125,146.52999877929688,147.32000732421875,139.3958282470703,6112800
+2022-07-27,148.33999633789062,150.1999969482422,146.66000366210938,149.25999450683594,141.23147583007812,6223000
+2022-07-28,150.69000244140625,151.47000122070312,148.02999877929688,150.38999938964844,142.30068969726562,6574300
+2022-07-29,156.5399932861328,164.66000366210938,155.89999389648438,163.77999877929688,154.970458984375,17143700
+2022-08-01,161.17999267578125,161.86000061035156,159.14999389648438,160.50999450683594,151.87632751464844,8017800
+2022-08-02,160.88999938964844,161.47000122070312,158.3000030517578,159.13999938964844,150.58004760742188,5928300
+2022-08-03,159.30999755859375,159.9600067138672,154.35000610351562,155.36000061035156,147.00335693359375,8751400
+2022-08-04,155.32000732421875,155.44000244140625,150.72999572753906,151.13999938964844,143.0103302001953,10640000
+2022-08-05,149.63999938964844,155.00999450683594,149.02000427246094,153.63999938964844,145.3758544921875,7170200
+2022-08-08,153.58999633789062,154.97999572753906,153.14999389648438,153.41000366210938,145.15826416015625,5966900
+2022-08-09,155.94000244140625,157.8000030517578,154.60000610351562,155.41000366210938,147.05067443847656,5842200
+2022-08-10,156.0,156.47000122070312,152.92999267578125,155.82000732421875,147.43861389160156,6145800
+2022-08-11,158.11000061035156,161.16000366210938,157.6199951171875,159.6199951171875,151.03421020507812,7888600
+2022-08-12,158.25,159.91000366210938,157.13999938964844,159.85000610351562,151.2518768310547,7244700
+2022-08-15,155.17999267578125,157.7899932861328,153.44000244140625,156.80999755859375,148.3753662109375,8975200
+2022-08-16,157.41000366210938,157.9199981689453,155.82000732421875,156.41000366210938,147.9968719482422,7218400
+2022-08-17,156.6300048828125,159.33999633789062,155.50999450683594,157.6999969482422,149.2174835205078,6741100
+2022-08-18,157.14999389648438,159.66000366210938,157.08999633789062,159.02000427246094,151.8336639404297,6477500
+2022-08-19,158.4600067138672,159.74000549316406,157.6199951171875,157.69000244140625,150.5637664794922,6834200
+2022-08-22,156.69000244140625,157.74000549316406,154.4199981689453,156.89999389648438,149.80947875976562,9147000
+2022-08-23,159.10000610351562,162.33999633789062,158.7100067138672,161.99000549316406,154.66946411132812,10354800
+2022-08-24,161.66000366210938,163.35000610351562,160.6699981689453,163.19000244140625,155.81520080566406,9468100
+2022-08-25,163.9199981689453,164.89999389648438,162.61000061035156,164.6199951171875,157.18057250976562,8050700
+2022-08-26,164.17999267578125,166.1300048828125,162.4600067138672,163.41000366210938,156.0252685546875,7765800
+2022-08-29,163.88999938964844,166.8300018310547,163.63999938964844,164.6300048828125,157.1901397705078,8462600
+2022-08-30,162.32000732421875,162.55999755859375,158.75999450683594,160.6199951171875,153.36134338378906,8814300
+2022-08-31,157.61000061035156,161.41000366210938,156.14999389648438,158.05999755859375,150.9170379638672,13582700
+2022-09-01,156.47999572753906,156.8800048828125,153.22999572753906,155.5399932861328,148.51092529296875,8244400
+2022-09-02,158.24000549316406,159.1300048828125,156.72000122070312,157.85000610351562,150.71653747558594,7526600
+2022-09-06,159.88999938964844,159.99000549316406,155.7100067138672,157.1199951171875,150.01954650878906,8550000
+2022-09-07,154.05999755859375,155.82000732421875,152.6199951171875,155.11000061035156,148.10037231445312,9442100
+2022-09-08,155.58999633789062,156.3800048828125,153.3800048828125,155.9499969482422,148.9023895263672,9232500
+2022-09-09,158.41000366210938,160.64999389648438,157.52999877929688,159.97000122070312,152.74073791503906,8261100
+2022-09-12,162.80999755859375,164.52999877929688,161.25,162.5,155.15638732910156,8920800
+2022-09-13,161.41000366210938,162.66000366210938,158.74000549316406,159.41000366210938,152.20603942871094,10308300
+2022-09-14,160.94000244140625,163.57000732421875,160.35000610351562,163.27000427246094,155.8916015625,11160800
+2022-09-15,160.67999267578125,161.6999969482422,159.5800018310547,160.6199951171875,153.36134338378906,9665000
+2022-09-16,160.52000427246094,161.13999938964844,155.61000061035156,156.4499969482422,149.37982177734375,43741600
+2022-09-19,152.92999267578125,156.9499969482422,152.8000030517578,156.89999389648438,149.80947875976562,6813800
+2022-09-20,156.0399932861328,156.85000610351562,154.33999633789062,156.27999877929688,149.2174835205078,8955200
+2022-09-21,158.30999755859375,158.77999877929688,154.9499969482422,155.00999450683594,148.0048828125,6877000
+2022-09-22,157.60000610351562,158.27999877929688,154.74000549316406,154.88999938964844,147.89031982421875,6981100
+2022-09-23,149.75,150.17999267578125,143.66000366210938,144.77000427246094,138.22764587402344,13919700
+2022-09-26,143.57000732421875,145.0500030517578,140.88999938964844,140.9600067138672,134.58984375,9444000
+2022-09-27,142.2899932861328,143.77000427246094,140.4600067138672,141.02000427246094,134.64712524414062,10121000
+2022-09-28,142.0800018310547,146.44000244140625,141.39999389648438,145.77999877929688,139.19200134277344,8279800
+2022-09-29,144.50999450683594,145.41000366210938,142.27000427246094,144.77000427246094,138.22764587402344,8197600
+2022-09-30,144.02999877929688,145.13999938964844,142.49000549316406,143.6699981689453,137.17735290527344,9402700
+2022-10-03,148.97000122070312,152.33999633789062,148.3000030517578,151.72999572753906,144.87310791015625,9597400
+2022-10-04,154.42999267578125,157.8800048828125,153.6300048828125,157.6300048828125,150.5065155029297,9520200
+2022-10-05,155.83999633789062,159.72999572753906,154.8000030517578,158.52999877929688,151.36582946777344,10633100
+2022-10-06,157.33999633789062,161.94000244140625,157.1999969482422,161.4199981689453,154.1251983642578,9498300
+2022-10-07,162.50999450683594,163.92999267578125,159.05999755859375,160.02999877929688,152.7980194091797,9972500
+2022-10-10,161.0,161.47000122070312,156.44000244140625,157.13999938964844,150.0386199951172,5904500
+2022-10-11,154.75,159.92999267578125,154.11000061035156,157.1699981689453,150.0672607421875,7533300
+2022-10-12,156.13999938964844,158.80999755859375,155.52000427246094,157.63999938964844,150.5160369873047,4942000
+2022-10-13,156.35000610351562,165.99000549316406,156.35000610351562,165.27999877929688,157.81077575683594,10227500
+2022-10-14,164.0399932861328,165.4600067138672,159.92999267578125,160.13999938964844,152.90304565429688,7327900
+2022-10-17,163.2899932861328,164.91000366210938,161.10000610351562,161.30999755859375,154.02017211914062,5890400
+2022-10-18,162.36000061035156,163.30999755859375,158.9600067138672,162.72000122070312,155.36647033691406,5631200
+2022-10-19,163.58999633789062,169.2100067138672,163.58999633789062,168.0,160.4078369140625,9766800
+2022-10-20,169.3000030517578,171.82000732421875,167.94000244140625,168.9600067138672,161.324462890625,8871500
+2022-10-21,169.14999389648438,173.83999633789062,168.85000610351562,173.19000244140625,165.36329650878906,7971300
+2022-10-24,172.0800018310547,174.6699981689453,171.61000061035156,173.1300048828125,165.3060302734375,7007700
+2022-10-25,173.05999755859375,175.0,172.1699981689453,174.92999267578125,167.02467346191406,7280600
+2022-10-26,175.32000732421875,178.47999572753906,175.1699981689453,177.08999633789062,169.0870361328125,6865300
+2022-10-27,179.88999938964844,181.39999389648438,177.47999572753906,177.89999389648438,169.86044311523438,9177400
+2022-10-28,181.47000122070312,182.86000061035156,176.52999877929688,179.97999572753906,171.846435546875,10773900
+2022-10-31,178.05999755859375,183.83999633789062,178.05999755859375,180.89999389648438,172.72488403320312,13281000
+2022-11-01,183.8699951171875,184.5,181.89999389648438,182.22000122070312,173.98521423339844,9185600
+2022-11-02,180.92999267578125,182.89999389648438,178.27000427246094,178.5,170.43333435058594,8087500
+2022-11-03,177.97000122070312,182.19000244140625,177.41000366210938,181.1300048828125,172.9445037841797,6607800
+2022-11-04,184.83999633789062,185.39999389648438,180.60000610351562,183.4199981689453,175.13099670410156,7491900
+2022-11-07,182.5,186.3800048828125,182.11000061035156,185.61000061035156,177.22201538085938,7578000
+2022-11-08,185.32000732421875,186.25,183.86000061035156,185.33999633789062,176.9642333984375,6308200
+2022-11-09,183.61000061035156,183.80999755859375,177.22000122070312,177.92999267578125,169.88909912109375,8021700
+2022-11-10,182.22999572753906,182.3300018310547,178.0399932861328,181.3000030517578,173.1068115234375,6981500
+2022-11-11,184.0500030517578,187.10000610351562,183.88999938964844,186.4600067138672,178.03363037109375,8428300
+2022-11-14,186.30999755859375,189.67999267578125,186.17999267578125,186.5500030517578,178.11953735351562,9722400
+2022-11-15,187.1199951171875,188.44000244140625,185.27000427246094,188.0500030517578,179.5517578125,7747300
+2022-11-16,186.5399932861328,187.82000732421875,183.67999267578125,184.99000549316406,176.63003540039062,7941100
+2022-11-17,181.50999450683594,184.22999572753906,180.27000427246094,184.08999633789062,177.13035583496094,6550500
+2022-11-18,180.9600067138672,183.41000366210938,179.64999389648438,182.99000549316406,176.07196044921875,7661500
+2022-11-21,179.72999572753906,181.6999969482422,175.82000732421875,181.24000549316406,174.3881378173828,8432900
+2022-11-22,183.75,186.55999755859375,183.0800018310547,185.88999938964844,178.86233520507812,9018000
+2022-11-23,183.2100067138672,185.14999389648438,182.5800018310547,184.24000549316406,177.2747039794922,5831200
+2022-11-25,184.88999938964844,185.3000030517578,183.30999755859375,183.6999969482422,176.75511169433594,2796400
+2022-11-28,180.27999877929688,181.47000122070312,177.9600067138672,178.36000061035156,171.61700439453125,9365500
+2022-11-29,180.25999450683594,181.85000610351562,179.64999389648438,181.02999877929688,174.18606567382812,6985400
+2022-11-30,182.85000610351562,183.33999633789062,179.6199951171875,183.30999755859375,176.37986755371094,10936700
+2022-12-01,184.25999450683594,184.5500030517578,181.44000244140625,182.49000549316406,175.5908660888672,5217400
+2022-12-02,181.52999877929688,183.6300048828125,179.92999267578125,181.02999877929688,174.18606567382812,6852300
+2022-12-05,182.6699981689453,182.9499969482422,174.6300048828125,176.55999755859375,169.8850555419922,8162200
+2022-12-06,175.50999450683594,178.05999755859375,171.1199951171875,172.00999450683594,165.50706481933594,8765000
+2022-12-07,171.05999755859375,174.5800018310547,170.85000610351562,172.52000427246094,165.99777221679688,6936300
+2022-12-08,176.25,176.39999389648438,172.02999877929688,173.5399932861328,166.97921752929688,8076600
+2022-12-09,172.3000030517578,173.19000244140625,167.92999267578125,168.0,161.64866638183594,10754300
+2022-12-12,168.92999267578125,170.52000427246094,167.7100067138672,169.75,163.33251953125,9364900
+2022-12-13,173.57000732421875,174.4600067138672,172.47999572753906,173.52999877929688,166.96961975097656,7838800
+2022-12-14,174.49000549316406,174.9199981689453,171.27000427246094,172.3300018310547,165.8149871826172,7045500
+2022-12-15,170.60000610351562,171.3699951171875,168.05999755859375,171.0399932861328,164.57373046875,7272900
+2022-12-16,168.52999877929688,170.14999389648438,167.10000610351562,168.72000122070312,162.34146118164062,23876000
+2022-12-19,170.11000061035156,170.82000732421875,168.25,169.8800048828125,163.4575958251953,7131600
+2022-12-20,169.80999755859375,173.2899932861328,169.60000610351562,172.6699981689453,166.14212036132812,6199100
+2022-12-21,175.19000244140625,175.9600067138672,173.16000366210938,174.6999969482422,168.09536743164062,5479400
+2022-12-22,175.16000366210938,175.2100067138672,168.3300018310547,172.0800018310547,165.57443237304688,5755000
+2022-12-23,174.10000610351562,177.5800018310547,173.69000244140625,177.39999389648438,170.6932830810547,6079100
+2022-12-27,178.36000061035156,180.22999572753906,177.39999389648438,179.6300048828125,172.8389892578125,5168000
+2022-12-28,178.86000061035156,179.3000030517578,175.92999267578125,176.97999572753906,170.28916931152344,4494400
+2022-12-29,176.64999389648438,179.1999969482422,176.64999389648438,178.32000732421875,171.57852172851562,4142100
+2022-12-30,178.02999877929688,179.9499969482422,177.6999969482422,179.49000549316406,172.7042999267578,5005100
+2023-01-03,178.0399932861328,179.0,171.50999450683594,173.99000549316406,167.41220092773438,7565400
+2023-01-04,170.9499969482422,174.2899932861328,170.85000610351562,172.13999938964844,165.6321563720703,7684500
+2023-01-05,171.5,176.19000244140625,171.24000549316406,175.24000549316406,168.61497497558594,6088200
+2023-01-06,177.02000427246094,179.38999938964844,175.6999969482422,176.55999755859375,169.8850555419922,7191200
+2023-01-09,178.25999450683594,178.3300018310547,174.3800048828125,175.17999267578125,168.55723571777344,8385600
+2023-01-10,176.39999389648438,176.7100067138672,173.72000122070312,176.0399932861328,169.38470458984375,8307000
+2023-01-11,177.88999938964844,178.13999938964844,174.3000030517578,175.1999969482422,168.5764617919922,6962600
+2023-01-12,175.99000549316406,178.3699951171875,175.89999389648438,177.0800018310547,170.38539123535156,6891400
+2023-01-13,177.08999633789062,177.99000549316406,175.67999267578125,177.55999755859375,170.8472442626953,5726300
+2023-01-17,178.44000244140625,181.32000732421875,178.17999267578125,180.49000549316406,173.66648864746094,10697700
+2023-01-18,180.82000732421875,182.3800048828125,176.94000244140625,177.22999572753906,170.52972412109375,8899200
+2023-01-19,176.61000061035156,179.9499969482422,176.16000366210938,179.0,172.23280334472656,5907200
+2023-01-20,178.80999755859375,181.36000061035156,177.52000427246094,180.89999389648438,174.0609893798828,10477900
+2023-01-23,181.2100067138672,182.5500030517578,180.02999877929688,180.66000366210938,173.83006286621094,8381300
+2023-01-24,181.08999633789062,182.0,178.6999969482422,180.8300018310547,173.99362182617188,5989000
+2023-01-25,179.2899932861328,180.02999877929688,176.35000610351562,179.0800018310547,172.30978393554688,6727500
+2023-01-26,184.99000549316406,187.80999755859375,183.47999572753906,187.7899932861328,180.6905059814453,14307800
+2023-01-27,184.22999572753906,184.22999572753906,177.9199981689453,179.4499969482422,172.66578674316406,19654700
+2023-01-30,178.0,178.33999633789062,173.6699981689453,174.1999969482422,167.61428833007812,11476000
+2023-01-31,172.75,174.6300048828125,171.4199981689453,174.02000427246094,167.4410858154297,14481300
+2023-02-01,173.30999755859375,173.66000366210938,169.5399932861328,171.36000061035156,164.88165283203125,11526400
+2023-02-02,171.1300048828125,171.42999267578125,166.82000732421875,169.00999450683594,162.6204833984375,10463400
+2023-02-03,169.86000061035156,171.5500030517578,168.49000549316406,169.4499969482422,163.04383850097656,8404900
+2023-02-06,169.55999755859375,170.1199951171875,167.3699951171875,169.63999938964844,163.22666931152344,7659500
+2023-02-07,170.07000732421875,174.38999938964844,169.61000061035156,174.08999633789062,167.50843811035156,10256500
+2023-02-08,172.47999572753906,174.07000732421875,169.47000122070312,170.0,163.5730743408203,9784700
+2023-02-09,170.22999572753906,170.66000366210938,168.0,168.44000244140625,162.07203674316406,10123400
+2023-02-10,170.8000030517578,172.72999572753906,170.77999877929688,171.97000122070312,165.4685821533203,11602400
+2023-02-13,171.32000732421875,171.89999389648438,169.77000427246094,171.00999450683594,164.54486083984375,9442900
+2023-02-14,170.47999572753906,173.50999450683594,169.97999572753906,172.32000732421875,165.80535888671875,8077300
+2023-02-15,169.39999389648438,169.52000427246094,167.5,169.00999450683594,164.05809020996094,8885700
+2023-02-16,168.19000244140625,168.66000366210938,166.39999389648438,166.57000732421875,161.68959045410156,6727500
+2023-02-17,164.72999572753906,164.83999633789062,161.85000610351562,162.85000610351562,158.0785675048828,9612100
+2023-02-21,162.17999267578125,163.75,160.6999969482422,161.0,156.28277587890625,7259700
+2023-02-22,160.27999877929688,161.66000366210938,158.91000366210938,160.35000610351562,155.65184020996094,6205900
+2023-02-23,162.25,162.83999633789062,160.55999755859375,161.92999267578125,157.18553161621094,6445500
+2023-02-24,160.77000427246094,162.60000610351562,159.14999389648438,162.41000366210938,157.65147399902344,5330200
+2023-02-27,163.00999450683594,163.3699951171875,161.9199981689453,162.82000732421875,158.04945373535156,6386800
+2023-02-28,164.32000732421875,164.32000732421875,160.27999877929688,160.77000427246094,156.0595245361328,10854200
+2023-03-01,160.9199981689453,163.58999633789062,160.58999633789062,162.0500030517578,157.30203247070312,7470400
+2023-03-02,161.97999572753906,163.49000549316406,161.58999633789062,162.55999755859375,157.7970733642578,5582000
+2023-03-03,160.8699951171875,165.5800018310547,160.4199981689453,164.9600067138672,160.1267547607422,6007500
+2023-03-06,164.33999633789062,166.8000030517578,163.80999755859375,166.1699981689453,161.30130004882812,7703600
+2023-03-07,165.6999969482422,166.60000610351562,163.5800018310547,164.02999877929688,159.22401428222656,7393000
+2023-03-08,163.22999572753906,165.2899932861328,161.3800048828125,162.99000549316406,158.2144775390625,5435800
+2023-03-09,163.7899932861328,165.49000549316406,160.19000244140625,160.50999450683594,155.80712890625,6214700
+2023-03-10,160.94000244140625,164.6699981689453,158.6699981689453,159.6699981689453,154.9917449951172,7385800
+2023-03-13,156.44000244140625,160.9499969482422,153.8000030517578,158.7100067138672,154.05987548828125,10106100
+2023-03-14,158.25999450683594,164.02000427246094,157.8800048828125,160.75999450683594,156.0498046875,10035200
+2023-03-15,155.58999633789062,157.9499969482422,152.00999450683594,153.8000030517578,149.29373168945312,14063100
+2023-03-16,150.16000366210938,155.47000122070312,149.91000366210938,154.2899932861328,149.76937866210938,12849600
+2023-03-17,153.6199951171875,155.3800048828125,150.60000610351562,152.33999633789062,147.8765106201172,33161800
+2023-03-20,151.74000549316406,155.77999877929688,151.2899932861328,154.5800018310547,150.05088806152344,8469200
+2023-03-21,157.16000366210938,159.57000732421875,156.47000122070312,159.30999755859375,154.6422882080078,9753500
+2023-03-22,159.8699951171875,160.05999755859375,155.92999267578125,156.07000732421875,151.4972381591797,6315000
+2023-03-23,157.02000427246094,158.75999450683594,153.13999938964844,154.52000427246094,149.99264526367188,7859400
+2023-03-24,152.10000610351562,156.64999389648438,151.8300018310547,156.05999755859375,151.4875030517578,6600100
+2023-03-27,157.39999389648438,158.47999572753906,155.69000244140625,157.64999389648438,153.0309295654297,7006800
+2023-03-28,157.27999877929688,160.19000244140625,156.67999267578125,159.49000549316406,154.8170166015625,5605400
+2023-03-29,160.6199951171875,161.32000732421875,159.3300018310547,160.86000061035156,156.1468963623047,7569700
+2023-03-30,162.25,163.00999450683594,161.5800018310547,162.38999938964844,157.63204956054688,6322400
+2023-03-31,162.6999969482422,163.72000122070312,162.14999389648438,163.16000366210938,158.37950134277344,7041400
+2023-04-03,169.8000030517578,171.10000610351562,168.9199981689453,169.9499969482422,164.97055053710938,12868200
+2023-04-04,171.13999938964844,171.13999938964844,167.72000122070312,169.0399932861328,164.0872039794922,7521400
+2023-04-05,169.25999450683594,170.44000244140625,167.74000549316406,169.8800048828125,164.90260314941406,6478100
+2023-04-06,169.35000610351562,169.41000366210938,167.1300048828125,167.64999389648438,162.73794555664062,5803200
+2023-04-10,168.49000549316406,169.67999267578125,167.30999755859375,168.2899932861328,163.35919189453125,5923500
+2023-04-11,169.07000732421875,170.33999633789062,168.07000732421875,169.22000122070312,164.26194763183594,5469600
+2023-04-12,170.4499969482422,171.1199951171875,169.47000122070312,169.82000732421875,164.84437561035156,6157900
+2023-04-13,170.25,172.47000122070312,169.82000732421875,172.08999633789062,167.0478515625,6856600
+2023-04-14,172.5,172.8800048828125,171.22000122070312,172.44000244140625,167.38758850097656,4930700
+2023-04-17,172.38999938964844,172.5399932861328,170.22000122070312,170.9199981689453,165.91212463378906,7006000
+2023-04-18,170.82000732421875,172.38999938964844,170.1300048828125,170.52000427246094,165.52386474609375,8045600
+2023-04-19,169.4600067138672,170.74000549316406,169.10000610351562,170.67999267578125,165.6791534423828,5506800
+2023-04-20,168.75999450683594,170.05999755859375,168.02000427246094,169.85000610351562,164.8734893798828,5851100
+2023-04-21,169.8300018310547,170.58999633789062,168.83999633789062,169.1199951171875,164.16485595703125,7179000
+2023-04-24,169.10000610351562,172.3800048828125,168.5800018310547,171.47999572753906,166.45571899414062,7177600
+2023-04-25,170.32000732421875,170.39999389648438,168.42999267578125,168.99000549316406,164.03868103027344,5807200
+2023-04-26,168.2100067138672,168.9499969482422,165.22999572753906,165.97999572753906,161.1168670654297,5927400
+2023-04-27,166.42999267578125,167.38999938964844,165.07000732421875,166.9499969482422,162.05844116210938,6417200
+2023-04-28,164.5,168.94000244140625,164.0500030517578,168.5800018310547,163.64068603515625,10033600
+2023-05-01,167.7100067138672,168.72999572753906,166.36000061035156,167.24000549316406,162.33995056152344,6099800
+2023-05-02,165.32000732421875,165.3800048828125,158.4499969482422,160.0399932861328,155.35089111328125,10701700
+2023-05-03,158.14999389648438,159.57000732421875,156.74000549316406,156.8300018310547,152.23497009277344,7538100
+2023-05-04,157.11000061035156,158.1999969482422,155.4199981689453,156.22000122070312,151.64283752441406,7500400
+2023-05-05,159.3000030517578,161.1199951171875,158.77999877929688,160.2100067138672,155.51593017578125,5801500
+2023-05-08,161.57000732421875,162.3000030517578,159.52000427246094,159.5800018310547,154.90438842773438,5028200
+2023-05-09,158.11000061035156,160.4199981689453,157.91000366210938,159.1199951171875,154.45787048339844,5019800
+2023-05-10,160.44000244140625,160.44000244140625,155.8800048828125,157.08999633789062,152.4873504638672,6161200
+2023-05-11,155.3800048828125,156.32000732421875,153.88999938964844,156.22000122070312,151.64283752441406,6666100
+2023-05-12,157.0,157.92999267578125,155.55999755859375,156.6199951171875,152.03109741210938,4897500
+2023-05-15,157.22999572753906,158.16000366210938,156.22999572753906,157.1999969482422,152.5941162109375,5096700
+2023-05-16,156.47999572753906,157.02000427246094,153.3300018310547,153.50999450683594,149.01223754882812,7007700
+2023-05-17,154.7899932861328,156.4199981689453,153.9600067138672,155.7100067138672,151.1477813720703,6169600
+2023-05-18,152.8699951171875,154.24000549316406,151.52999877929688,154.00999450683594,150.96153259277344,7477700
+2023-05-19,154.88999938964844,156.44000244140625,153.99000549316406,155.22999572753906,152.15737915039062,8099200
+2023-05-22,153.7899932861328,154.8300018310547,152.08999633789062,152.44000244140625,149.422607421875,11661000
+2023-05-23,154.13999938964844,157.67999267578125,153.83999633789062,156.85000610351562,153.7453155517578,10436200
+2023-05-24,157.9499969482422,158.57000732421875,156.2899932861328,157.27000427246094,154.15701293945312,7064000
+2023-05-25,154.67999267578125,155.6300048828125,153.5,154.55999755859375,151.50064086914062,7037700
+2023-05-26,155.2899932861328,155.6300048828125,153.4600067138672,154.0800018310547,151.0301513671875,7736200
+2023-05-30,151.6699981689453,153.25999450683594,151.2100067138672,153.1199951171875,150.08914184570312,7814800
+2023-05-31,151.5399932861328,152.4199981689453,150.36000061035156,150.6199951171875,147.6386260986328,13346400
+2023-06-01,151.3000030517578,153.74000549316406,149.74000549316406,152.16000366210938,149.1481475830078,9887700
+2023-06-02,154.5800018310547,156.75,153.61000061035156,156.25999450683594,153.1669921875,9460100
+2023-06-05,158.4499969482422,158.4499969482422,155.24000549316406,155.50999450683594,152.4318389892578,6443800
+2023-06-06,153.3300018310547,156.16000366210938,153.1999969482422,155.7899932861328,152.706298828125,6176400
+2023-06-07,156.5500030517578,160.2100067138672,156.5,159.8300018310547,156.6663360595703,9900000
+2023-06-08,160.16000366210938,160.49000549316406,157.08999633789062,159.24000549316406,156.0880126953125,7142200
+2023-06-09,159.27999877929688,160.38999938964844,158.6199951171875,158.86000061035156,155.7155303955078,6669500
+2023-06-12,157.05999755859375,159.3300018310547,156.22999572753906,157.3300018310547,154.2158203125,7159600
+2023-06-13,158.52000427246094,160.5800018310547,158.27000427246094,158.50999450683594,155.37246704101562,7660800
+2023-06-14,159.97999572753906,160.77000427246094,156.14999389648438,157.08999633789062,153.98057556152344,7721100
+2023-06-15,157.32000732421875,159.7899932861328,157.32000732421875,158.27999877929688,155.14700317382812,7705400
+2023-06-16,158.57000732421875,159.24000549316406,157.25999450683594,157.25999450683594,154.14720153808594,22908100
+2023-06-20,156.14999389648438,156.57000732421875,152.24000549316406,153.67999267578125,150.6380615234375,10438700
+2023-06-21,152.6699981689453,155.9600067138672,152.5,154.8800048828125,151.81431579589844,7328200
+2023-06-22,153.35000610351562,153.58999633789062,151.97000122070312,152.63999938964844,149.61865234375,7088600
+2023-06-23,151.00999450683594,151.6999969482422,150.1300048828125,151.35000610351562,148.35418701171875,15172700
+2023-06-26,151.6199951171875,154.97000122070312,151.5399932861328,154.00999450683594,150.96153259277344,7371800
+2023-06-27,153.5,154.7100067138672,152.82000732421875,153.52999877929688,150.49102783203125,6581700
+2023-06-28,153.44000244140625,155.02000427246094,152.19000244140625,154.9199981689453,151.853515625,5773800
+2023-06-29,155.42999267578125,156.27000427246094,154.44000244140625,156.24000549316406,153.14739990234375,5633500
+2023-06-30,157.4600067138672,157.9199981689453,156.60000610351562,157.35000610351562,154.2354278564453,6346600
+2023-07-03,157.17999267578125,158.10000610351562,156.6999969482422,157.2100067138672,154.09820556640625,3272600
+2023-07-05,157.6999969482422,157.6999969482422,155.1199951171875,156.30999755859375,153.21600341796875,6318700
+2023-07-06,155.1999969482422,155.8300018310547,151.6300048828125,152.8800048828125,149.85391235351562,9203000
+2023-07-07,152.13999938964844,155.99000549316406,151.9600067138672,154.22000122070312,151.16737365722656,6601300
+2023-07-10,153.92999267578125,155.7899932861328,153.9199981689453,155.25,152.17698669433594,5167900
+2023-07-11,156.0,158.41000366210938,155.66000366210938,158.1199951171875,154.99017333984375,5061500
+2023-07-12,159.22000122070312,160.33999633789062,158.3300018310547,159.63999938964844,156.4801025390625,6464000
+2023-07-13,159.83999633789062,160.60000610351562,156.57000732421875,157.50999450683594,154.3922576904297,8143900
+2023-07-14,157.00999450683594,157.02000427246094,153.3000030517578,153.5800018310547,150.5400390625,7051300
+2023-07-17,153.35000610351562,154.13999938964844,152.63999938964844,153.44000244140625,150.40283203125,4351700
+2023-07-18,152.6699981689453,156.07000732421875,152.3699951171875,153.75,150.70668029785156,6798700
+2023-07-19,153.8300018310547,155.77999877929688,153.27999877929688,154.69000244140625,151.62808227539062,5653100
+2023-07-20,156.16000366210938,157.19000244140625,155.7100067138672,156.39999389648438,153.30421447753906,5866600
+2023-07-21,157.52999877929688,158.8300018310547,157.05999755859375,158.69000244140625,155.54888916015625,8753500
+2023-07-24,160.47000122070312,164.0399932861328,160.00999450683594,161.82000732421875,158.61695861816406,9722100
+2023-07-25,161.91000366210938,163.50999450683594,160.66000366210938,162.55999755859375,159.34228515625,6767600
+2023-07-26,160.8800048828125,162.08999633789062,160.5500030517578,161.33999633789062,158.1464385986328,6056400
+2023-07-27,162.08999633789062,162.47000122070312,159.22000122070312,159.66000366210938,156.49969482421875,6470100
+2023-07-28,158.41000366210938,159.0,156.50999450683594,158.8699951171875,155.72532653808594,6542300
+2023-07-31,161.1300048828125,163.97999572753906,160.6199951171875,163.66000366210938,160.4205322265625,13056300
+2023-08-01,163.63999938964844,163.63999938964844,160.5500030517578,162.3000030517578,159.08743286132812,7531400
+2023-08-02,161.1699981689453,161.22000122070312,158.05999755859375,159.72999572753906,156.5683135986328,7067100
+2023-08-03,159.91000366210938,161.6999969482422,158.85000610351562,159.6699981689453,156.50949096679688,6680700
+2023-08-04,160.66000366210938,163.02000427246094,159.0399932861328,159.30999755859375,156.15663146972656,10182300
+2023-08-07,161.00999450683594,161.3800048828125,159.0800018310547,159.88999938964844,156.7251434326172,13927400
+2023-08-08,157.94000244140625,159.7899932861328,156.22000122070312,159.64999389648438,156.48989868164062,6451300
+2023-08-09,160.86000061035156,161.44000244140625,159.30999755859375,159.86000061035156,156.69573974609375,10531500
+2023-08-10,160.3300018310547,162.47999572753906,159.6199951171875,160.8300018310547,157.6465301513672,8647100
+2023-08-11,160.5,164.1699981689453,160.17999267578125,164.14999389648438,160.90081787109375,6680300
+2023-08-14,163.77000427246094,164.25,162.61000061035156,164.02999877929688,160.78318786621094,6060100
+2023-08-15,163.39999389648438,163.41000366210938,159.10000610351562,159.24000549316406,156.0880126953125,7876500
+2023-08-16,160.52000427246094,161.8300018310547,158.47000122070312,158.6300048828125,155.49009704589844,7920500
+2023-08-17,159.17999267578125,162.13999938964844,158.97000122070312,159.75,158.09280395507812,8270500
+2023-08-18,158.3800048828125,161.32000732421875,158.16000366210938,160.89999389648438,159.23086547851562,5998600
+2023-08-21,161.1999969482422,162.07000732421875,159.4499969482422,160.36000061035156,158.69647216796875,6802300
+2023-08-22,160.49000549316406,161.25,158.97000122070312,159.0399932861328,157.39015197753906,6081700
+2023-08-23,158.13999938964844,159.41000366210938,156.6999969482422,159.25,157.59799194335938,4975600
+2023-08-24,157.72999572753906,159.88999938964844,157.55999755859375,157.94000244140625,156.30157470703125,5989600
+2023-08-25,159.07000732421875,159.91000366210938,157.64999389648438,159.1199951171875,157.46932983398438,5291800
+2023-08-28,159.52999877929688,161.8000030517578,159.22000122070312,160.2100067138672,158.54803466796875,4386100
+2023-08-29,160.91000366210938,160.9499969482422,159.10000610351562,159.9600067138672,158.30062866210938,5374800
+2023-08-30,160.58999633789062,161.25,159.92999267578125,160.17999267578125,158.51832580566406,5534900
+2023-08-31,161.00999450683594,161.24000549316406,159.92999267578125,161.10000610351562,159.42880249023438,7003700
+2023-09-01,162.63999938964844,164.69000244140625,162.63999938964844,164.3000030517578,162.59559631347656,6660400
+2023-09-05,165.27999877929688,167.55999755859375,165.1999969482422,166.4600067138672,164.7332000732422,9755800
+2023-09-06,166.27999877929688,167.44000244140625,165.5800018310547,166.6300048828125,164.90142822265625,7195500
+2023-09-07,167.13999938964844,167.89999389648438,166.27999877929688,166.63999938964844,164.9113311767578,7925900
+2023-09-08,167.4199981689453,168.49000549316406,166.7100067138672,167.2100067138672,165.4754180908203,7434400
+2023-09-11,168.0800018310547,168.58999633789062,162.8699951171875,163.75999450683594,162.0612030029297,7155100
+2023-09-12,165.3000030517578,167.19000244140625,165.10000610351562,166.80999755859375,165.07955932617188,7521100
+2023-09-13,167.41000366210938,167.75,165.5800018310547,166.1999969482422,164.47589111328125,5759500
+2023-09-14,167.6999969482422,168.5,167.1199951171875,167.22999572753906,165.4951934814453,8822800
+2023-09-15,166.2100067138672,168.3699951171875,165.8800048828125,166.5,164.7727813720703,17266500
+2023-09-18,167.8699951171875,168.36000061035156,166.39999389648438,167.22000122070312,165.4853057861328,7027600
+2023-09-19,168.69000244140625,168.9600067138672,166.42999267578125,167.1999969482422,165.46551513671875,6615100
+2023-09-20,167.07000732421875,168.50999450683594,166.60000610351562,166.69000244140625,164.9608154296875,5939100
+2023-09-21,167.1199951171875,167.8699951171875,165.0500030517578,165.19000244140625,163.4763641357422,7150000
+2023-09-22,166.22999572753906,167.4199981689453,165.94000244140625,166.27999877929688,164.5550537109375,5963000
+2023-09-25,166.3300018310547,168.77999877929688,165.99000549316406,168.7100067138672,166.95985412597656,5510000
+2023-09-26,167.44000244140625,168.41000366210938,166.97999572753906,167.8000030517578,166.05929565429688,5659200
+2023-09-27,169.3699951171875,171.22999572753906,168.80999755859375,171.0399932861328,169.2656707763672,9124400
+2023-09-28,170.5500030517578,171.6999969482422,169.42999267578125,170.58999633789062,168.82034301757812,7151800
+2023-09-29,170.49000549316406,170.5,167.82000732421875,168.6199951171875,166.8707733154297,7395200
+2023-10-02,168.33999633789062,168.57000732421875,165.22999572753906,166.5399932861328,164.81236267089844,6839600
+2023-10-03,165.9199981689453,167.36000061035156,165.50999450683594,166.92999267578125,165.19830322265625,6168600
+2023-10-04,164.6999969482422,164.97999572753906,161.49000549316406,163.0399932861328,161.34866333007812,9664700
+2023-10-05,161.4199981689453,164.75,161.38999938964844,163.89999389648438,162.19973754882812,8073000
+2023-10-06,164.30999755859375,164.3699951171875,158.99000549316406,162.22999572753906,160.5470733642578,10187400
+2023-10-09,166.3800048828125,168.19000244140625,164.9499969482422,166.72000122070312,164.99049377441406,8183500
+2023-10-10,166.77000427246094,167.39999389648438,165.67999267578125,166.5399932861328,164.81236267089844,6512900
+2023-10-11,165.07000732421875,165.0800018310547,160.47999572753906,161.10000610351562,159.42880249023438,12570700
+2023-10-12,163.25999450683594,163.25999450683594,160.89999389648438,161.22999572753906,159.5574493408203,7397000
+2023-10-13,163.41000366210938,164.83999633789062,162.3000030517578,164.05999755859375,162.35809326171875,8042800
+2023-10-16,165.33999633789062,165.80999755859375,163.85000610351562,165.39999389648438,163.68418884277344,5446000
+2023-10-17,164.8300018310547,168.1999969482422,164.64999389648438,167.58999633789062,165.85147094726562,7538300
+2023-10-18,168.47000122070312,169.6999969482422,167.5800018310547,168.9199981689453,167.16766357421875,6893500
+2023-10-19,168.6999969482422,170.1699981689453,167.50999450683594,169.10000610351562,167.34580993652344,6580200
+2023-10-20,168.41000366210938,169.10000610351562,166.10000610351562,166.8300018310547,165.09934997558594,7457300
+2023-10-23,163.3000030517578,164.42999267578125,160.25,160.67999267578125,159.0131378173828,16232400
+2023-10-24,160.88999938964844,161.0800018310547,156.47000122070312,156.64999389648438,155.0249481201172,17689900
+2023-10-25,156.94000244140625,157.41000366210938,155.1699981689453,155.8699951171875,154.2530517578125,10502400
+2023-10-26,155.00999450683594,155.17999267578125,153.6300048828125,154.75,153.14466857910156,10830400
+2023-10-27,150.72000122070312,151.25,143.9600067138672,144.35000610351562,142.85255432128906,24524300
+2023-10-30,145.66000366210938,146.44000244140625,144.32000732421875,146.08999633789062,144.57449340820312,13857100
+2023-10-31,146.10000610351562,146.52000427246094,144.22999572753906,145.72999572753906,144.21823120117188,14261300
+2023-11-01,145.97999572753906,146.00999450683594,143.82000732421875,143.97999572753906,142.48638916015625,10819600
+2023-11-02,144.5399932861328,149.0,143.8300018310547,148.75999450683594,147.216796875,11099100
+2023-11-03,148.3000030517578,148.55999755859375,146.14999389648438,147.61000061035156,146.0787353515625,13153000
+2023-11-06,148.72999572753906,149.3300018310547,146.69000244140625,147.0,145.47506713867188,10634200
+2023-11-07,145.16000366210938,145.61000061035156,143.24000549316406,144.41000366210938,142.9119415283203,15054600
+2023-11-08,143.8800048828125,144.64999389648438,142.25,142.39999389648438,140.9227752685547,12654100
+2023-11-09,143.0500030517578,143.91000366210938,141.77999877929688,141.94000244140625,140.46755981445312,10359500
+2023-11-10,143.2899932861328,143.44000244140625,141.72999572753906,142.9499969482422,141.46707153320312,11988200
+2023-11-13,143.14999389648438,144.3000030517578,142.85000610351562,144.0,142.5061798095703,8747700
+2023-11-14,144.47999572753906,145.5,143.86000061035156,145.0500030517578,143.54530334472656,11224400
+2023-11-15,144.86000061035156,146.63999938964844,144.41000366210938,145.55999755859375,144.0500030517578,10052100
+2023-11-16,143.02000427246094,143.50999450683594,140.74000549316406,141.77000427246094,141.77000427246094,14031300
+2023-11-17,142.9499969482422,145.19000244140625,142.39999389648438,144.4600067138672,144.4600067138672,11075600
+2023-11-20,144.6300048828125,145.69000244140625,144.27000427246094,144.3800048828125,144.3800048828125,8062400
+2023-11-21,143.8300018310547,144.3000030517578,142.6999969482422,144.0399932861328,144.0399932861328,6783300
+2023-11-22,141.74000549316406,144.38999938964844,140.72000122070312,144.3300018310547,144.3300018310547,7216100
+2023-11-24,144.3000030517578,145.94000244140625,144.1999969482422,144.89999389648438,144.89999389648438,3861000
+2023-11-27,144.64999389648438,144.82000732421875,142.85000610351562,144.36000061035156,144.36000061035156,9850800
+2023-11-28,144.77999877929688,146.52000427246094,144.05999755859375,145.50999450683594,145.50999450683594,9746500
+2023-11-29,146.38999938964844,146.49000549316406,143.05999755859375,143.91000366210938,143.91000366210938,16417100
+2023-11-30,144.97999572753906,146.00999450683594,142.02999877929688,143.60000610351562,143.60000610351562,16276000
+2023-12-01,143.49000549316406,146.50999450683594,142.60000610351562,144.80999755859375,144.80999755859375,11905500
+2023-12-04,144.0,145.6999969482422,143.25,144.8699951171875,144.8699951171875,11842800
+2023-12-05,144.75999450683594,145.07000732421875,142.6300048828125,142.86000061035156,142.86000061035156,9597600
+2023-12-06,141.89999389648438,144.02999877929688,141.35000610351562,142.52999877929688,142.52999877929688,18079700
+2023-12-07,143.50999450683594,144.00999450683594,140.99000549316406,142.4199981689453,142.4199981689453,14786700
+2023-12-08,143.50999450683594,144.6699981689453,143.1199951171875,144.30999755859375,144.30999755859375,10820300
+2023-12-11,144.83999633789062,145.39999389648438,143.82000732421875,144.35000610351562,144.35000610351562,9849600
+2023-12-12,143.1699981689453,143.58999633789062,141.75,142.5,142.5,9863900
+2023-12-13,142.1699981689453,144.67999267578125,141.64999389648438,144.61000061035156,144.61000061035156,10641300
+2023-12-14,145.85000610351562,149.92999267578125,145.85000610351562,149.92999267578125,149.92999267578125,14960500
+2023-12-15,147.32000732421875,149.82000732421875,147.32000732421875,149.35000610351562,149.35000610351562,30848700
+2023-12-18,150.8300018310547,152.1199951171875,149.32000732421875,149.67999267578125,149.67999267578125,11561700
+2023-12-19,149.9600067138672,151.8300018310547,149.49000549316406,151.63999938964844,151.63999938964844,8738100
+2023-12-20,152.14999389648438,153.05999755859375,150.05999755859375,150.25,150.25,9370000
+2023-12-21,150.77999877929688,150.8000030517578,149.22000122070312,150.7100067138672,150.7100067138672,7264700
+2023-12-22,151.74000549316406,152.38999938964844,150.75,151.0500030517578,151.0500030517578,6394600
+2023-12-26,152.07000732421875,153.00999450683594,151.89999389648438,152.41000366210938,152.41000366210938,5165600
+2023-12-27,152.27000427246094,152.97000122070312,151.33999633789062,151.91000366210938,151.91000366210938,5337200
+2023-12-28,151.17999267578125,152.02000427246094,149.39999389648438,149.77000427246094,149.77000427246094,8148000
+2023-12-29,150.02999877929688,150.22999572753906,148.6699981689453,149.16000366210938,149.16000366210938,7653800
+2024-01-02,149.99000549316406,151.47999572753906,149.24000549316406,149.47999572753906,149.47999572753906,8879700
+2024-01-03,149.38999938964844,153.19000244140625,148.67999267578125,152.3300018310547,152.3300018310547,10255300
+2024-01-04,153.66000366210938,154.35000610351562,150.58999633789062,150.66000366210938,150.66000366210938,8220300
+2024-01-05,151.97999572753906,152.02999877929688,149.8300018310547,150.39999389648438,150.39999389648438,7455100
+2024-01-08,148.4199981689453,149.6999969482422,146.5800018310547,149.5,149.5,10038200
+2024-01-09,149.9499969482422,149.9499969482422,145.58999633789062,145.6999969482422,145.6999969482422,11784700
+2024-01-10,146.02000427246094,146.02000427246094,144.11000061035156,144.5,144.5,8490400
+2024-01-11,145.55999755859375,146.1699981689453,144.6199951171875,145.27999877929688,145.27999877929688,8612500
+2024-01-12,147.8300018310547,148.5,146.1699981689453,147.27000427246094,147.27000427246094,9382800
+2024-01-16,146.50999450683594,146.5800018310547,143.5800018310547,143.69000244140625,143.69000244140625,9380400
+2024-01-17,142.4199981689453,144.02000427246094,142.0399932861328,143.1199951171875,143.1199951171875,8141465
diff --git a/datasets/stock/raw/DIS_stock_prices.csv b/datasets/stock/raw/DIS_stock_prices.csv
new file mode 100644
index 00000000..01f305ab
--- /dev/null
+++ b/datasets/stock/raw/DIS_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,73.98999786376953,74.87999725341797,73.30000305175781,74.19999694824219,68.06562805175781,7507100
+2014-01-22,74.08000183105469,75.43000030517578,74.05000305175781,75.30999755859375,69.08386993408203,6795100
+2014-01-23,74.52999877929688,74.94999694824219,74.1500015258789,74.79000091552734,68.60684967041016,6280900
+2014-01-24,74.0999984741211,74.2300033569336,72.72000122070312,72.72000122070312,66.7079849243164,7334900
+2014-01-27,72.47000122070312,72.91000366210938,71.72000122070312,72.25,66.27684020996094,7415100
+2014-01-28,72.26000213623047,73.0,72.23999786376953,72.87999725341797,66.85474395751953,5508400
+2014-01-29,71.97000122070312,72.23999786376953,71.12000274658203,71.33000183105469,65.43289947509766,8604800
+2014-01-30,72.08999633789062,73.62999725341797,72.0,73.22000122070312,67.1666488647461,7550500
+2014-01-31,72.19999694824219,73.31999969482422,71.80000305175781,72.61000061035156,66.6070785522461,7748500
+2014-02-03,72.66000366210938,72.7300033569336,69.8499984741211,69.98999786376953,64.20368194580078,11964800
+2014-02-04,70.94000244140625,71.25,69.87999725341797,71.05000305175781,65.1760482788086,11278800
+2014-02-05,72.05000305175781,72.05000305175781,70.37000274658203,71.76000213623047,65.82736206054688,11573300
+2014-02-06,75.61000061035156,76.7300033569336,74.77999877929688,75.55999755859375,69.31318664550781,19821900
+2014-02-07,75.08000183105469,75.69999694824219,74.61000061035156,75.66999816894531,69.41409301757812,11480100
+2014-02-10,75.66999816894531,77.30999755859375,75.56999969482422,77.05999755859375,70.68917846679688,8781600
+2014-02-11,77.1500015258789,77.91999816894531,77.11000061035156,77.79000091552734,71.35883331298828,8186200
+2014-02-12,77.66000366210938,78.01000213623047,77.63999938964844,77.91000366210938,71.46891784667969,6329500
+2014-02-13,77.5199966430664,78.23999786376953,77.19999694824219,77.9000015258789,71.4597396850586,5955400
+2014-02-14,77.87999725341797,79.47000122070312,77.7699966430664,79.2300033569336,72.67977905273438,7001100
+2014-02-18,79.5,80.0,79.43000030517578,79.58000183105469,73.00084686279297,6136500
+2014-02-19,79.5,79.77999877929688,78.80000305175781,78.87000274658203,72.34954833984375,7024000
+2014-02-20,79.20999908447266,79.6500015258789,78.83999633789062,79.19000244140625,72.6430892944336,5748700
+2014-02-21,79.06999969482422,80.44999694824219,78.80000305175781,80.12999725341797,73.50538635253906,8252300
+2014-02-24,80.5,81.58999633789062,80.45999908447266,80.7300033569336,74.05577087402344,6635200
+2014-02-25,80.72000122070312,81.3499984741211,80.04000091552734,80.20999908447266,73.5787582397461,6064300
+2014-02-26,80.62999725341797,80.94999694824219,79.58999633789062,80.08000183105469,73.45951080322266,5775600
+2014-02-27,80.0,80.58999633789062,79.86000061035156,80.4800033569336,73.82645416259766,4919800
+2014-02-28,80.83999633789062,81.58999633789062,80.16999816894531,80.80999755859375,74.129150390625,7030700
+2014-03-03,80.30000305175781,80.6500015258789,78.8499984741211,79.45999908447266,72.89075469970703,8449400
+2014-03-04,80.5999984741211,82.16999816894531,80.54000091552734,81.70999908447266,74.95475006103516,8021400
+2014-03-05,82.22000122070312,83.20999908447266,82.0199966430664,82.68000030517578,75.84455108642578,7709700
+2014-03-06,82.86000061035156,83.41999816894531,82.83999633789062,83.33999633789062,76.44998931884766,5774400
+2014-03-07,83.5999984741211,83.6500015258789,82.0199966430664,82.20999908447266,75.41339874267578,7478100
+2014-03-10,82.18000030517578,82.43000030517578,81.69000244140625,81.97000122070312,75.19324493408203,5209700
+2014-03-11,82.19000244140625,82.33000183105469,80.72000122070312,81.05000305175781,74.34931182861328,7171600
+2014-03-12,80.58999633789062,81.38999938964844,80.05000305175781,81.37999725341797,74.65203094482422,6378300
+2014-03-13,81.75,81.9800033569336,79.66000366210938,79.93000030517578,73.32190704345703,8570600
+2014-03-14,79.8499984741211,80.41000366210938,79.56999969482422,80.06999969482422,73.4503402709961,7754700
+2014-03-17,80.5,81.5999984741211,80.30999755859375,81.38999938964844,74.66120910644531,7280700
+2014-03-18,81.52999877929688,82.25,81.27999877929688,81.98999786376953,75.21160888671875,5395900
+2014-03-19,82.25,82.30000305175781,80.04000091552734,80.5199966430664,73.86312103271484,6403200
+2014-03-20,80.58999633789062,81.0199966430664,79.76000213623047,80.80999755859375,74.129150390625,5968200
+2014-03-21,81.95999908447266,82.05000305175781,80.05000305175781,80.3499984741211,73.70719146728516,7840900
+2014-03-24,80.70999908447266,80.93000030517578,79.37999725341797,79.48999786376953,72.91828155517578,7642900
+2014-03-25,80.23999786376953,80.33999633789062,78.5999984741211,79.55000305175781,72.97333526611328,6692400
+2014-03-26,79.93000030517578,80.23999786376953,78.61000061035156,78.62000274658203,72.1202163696289,6750800
+2014-03-27,78.30000305175781,78.61000061035156,77.27999877929688,78.4800033569336,71.99178314208984,9194700
+2014-03-28,78.7300033569336,79.45999908447266,78.30999755859375,78.98999786376953,72.45960998535156,5281700
+2014-03-31,79.69999694824219,80.38999938964844,79.66000366210938,80.06999969482422,73.4503402709961,6848800
+2014-04-01,80.38999938964844,81.61000061035156,80.38999938964844,81.56999969482422,74.82632446289062,6555000
+2014-04-02,81.72000122070312,81.97000122070312,81.30000305175781,81.66999816894531,74.91806030273438,6073500
+2014-04-03,81.91999816894531,82.23999786376953,81.13999938964844,81.69000244140625,74.93640899658203,4930100
+2014-04-04,82.31999969482422,82.8499984741211,80.4000015258789,80.43000030517578,73.78057098388672,8894400
+2014-04-07,80.41999816894531,80.80000305175781,78.55999755859375,79.12999725341797,72.58805847167969,9000800
+2014-04-08,79.2699966430664,79.6500015258789,78.12000274658203,79.56999969482422,72.9916763305664,7085100
+2014-04-09,79.97000122070312,80.52999877929688,79.26000213623047,80.47000122070312,73.81726837158203,7004800
+2014-04-10,80.91999816894531,80.91999816894531,77.4800033569336,77.51000213623047,71.10198211669922,10160200
+2014-04-11,77.51000213623047,77.94999694824219,76.80999755859375,77.01000213623047,70.6433334350586,9204100
+2014-04-14,77.69999694824219,77.83000183105469,76.8499984741211,77.62000274658203,71.2029037475586,5964700
+2014-04-15,77.88999938964844,78.20999908447266,76.30999755859375,77.66000366210938,71.23958587646484,6398700
+2014-04-16,78.37999725341797,78.9800033569336,78.19000244140625,78.94999694824219,72.42293548583984,5958800
+2014-04-17,78.69999694824219,80.22000122070312,78.5999984741211,79.98999786376953,73.376953125,7627700
+2014-04-21,79.95999908447266,79.9800033569336,78.69000244140625,79.11000061035156,72.5697021484375,7080300
+2014-04-22,79.22000122070312,79.88999938964844,79.20999908447266,79.44999694824219,72.88160705566406,5876000
+2014-04-23,79.52999877929688,79.94999694824219,78.97000122070312,79.5199966430664,72.94580841064453,4148600
+2014-04-24,79.73999786376953,80.05999755859375,79.11000061035156,79.58999633789062,73.010009765625,4632700
+2014-04-25,79.45999908447266,79.45999908447266,78.16000366210938,78.2300033569336,71.76246643066406,6193300
+2014-04-28,78.76000213623047,79.05999755859375,76.87999725341797,77.77999877929688,71.34965515136719,7522700
+2014-04-29,78.3499984741211,78.68000030517578,77.73999786376953,78.63999938964844,72.13855743408203,4608700
+2014-04-30,78.5,79.52999877929688,78.18000030517578,79.33999633789062,72.78067779541016,6550200
+2014-05-01,79.3499984741211,79.87000274658203,79.26000213623047,79.55999755859375,72.98249816894531,6486800
+2014-05-02,79.62000274658203,80.55000305175781,79.62000274658203,80.30999755859375,73.67049407958984,7599300
+2014-05-05,80.41999816894531,81.30999755859375,79.80000305175781,81.22000122070312,74.5052490234375,5669800
+2014-05-06,81.58999633789062,81.62999725341797,80.80000305175781,81.02999877929688,74.33098602294922,10696500
+2014-05-07,81.6500015258789,82.44000244140625,80.12000274658203,80.29000091552734,73.65213775634766,11906800
+2014-05-08,80.20999908447266,82.2699966430664,80.06999969482422,81.5999984741211,74.85384368896484,9257700
+2014-05-09,81.2699966430664,82.0199966430664,80.9000015258789,81.94999694824219,75.1749038696289,5376600
+2014-05-12,82.08000183105469,82.94000244140625,82.08000183105469,82.41999816894531,75.60606384277344,5704400
+2014-05-13,82.43000030517578,82.75,81.75,82.08000183105469,75.2941665649414,5274700
+2014-05-14,81.7699966430664,82.18000030517578,80.62999725341797,80.91999816894531,74.23007202148438,6192000
+2014-05-15,80.63999938964844,80.83000183105469,79.20999908447266,80.1500015258789,73.52373504638672,7687700
+2014-05-16,80.16999816894531,80.41999816894531,79.33999633789062,80.38999938964844,73.74386596679688,5823700
+2014-05-19,80.43000030517578,81.37999725341797,80.13999938964844,81.05000305175781,74.34931182861328,4896900
+2014-05-20,80.94000244140625,81.76000213623047,80.5199966430664,81.08999633789062,74.3860092163086,6023200
+2014-05-21,81.41999816894531,82.33999633789062,81.41999816894531,82.19000244140625,75.39507293701172,4736400
+2014-05-22,82.19000244140625,82.79000091552734,82.04000091552734,82.3499984741211,75.54183959960938,4652000
+2014-05-23,82.19000244140625,83.36000061035156,82.19000244140625,83.31999969482422,76.43165588378906,4580300
+2014-05-27,83.55999755859375,83.9800033569336,83.31999969482422,83.73999786376953,76.8169174194336,5197700
+2014-05-28,83.80000305175781,83.9000015258789,83.25,83.5999984741211,76.6884994506836,4652100
+2014-05-29,83.91999816894531,84.08999633789062,83.43000030517578,84.02999877929688,77.08294677734375,6522000
+2014-05-30,83.80999755859375,84.38999938964844,83.62000274658203,84.01000213623047,77.06460571289062,6352400
+2014-06-02,84.2699966430664,84.41999816894531,84.01000213623047,84.2699966430664,77.30310821533203,3933800
+2014-06-03,84.06999969482422,84.2300033569336,83.72000122070312,83.87999725341797,76.9453353881836,4541400
+2014-06-04,83.8499984741211,84.4000015258789,83.30999755859375,84.23999786376953,77.27558135986328,5800100
+2014-06-05,84.37000274658203,84.94999694824219,83.9000015258789,84.77999877929688,77.77095031738281,5956000
+2014-06-06,84.91000366210938,84.98999786376953,84.2699966430664,84.61000061035156,77.61499786376953,5302800
+2014-06-09,84.5999984741211,85.86000061035156,84.52999877929688,85.4800033569336,78.4130859375,5667600
+2014-06-10,85.4000015258789,85.4000015258789,84.69999694824219,84.75,77.74342346191406,4632600
+2014-06-11,84.5999984741211,84.80999755859375,84.16999816894531,84.30999755859375,77.33978271484375,4300900
+2014-06-12,84.02999877929688,84.19999694824219,82.5999984741211,82.80000305175781,75.95462799072266,7231400
+2014-06-13,82.75,82.98999786376953,81.80000305175781,82.80000305175781,75.95462799072266,4711100
+2014-06-16,82.63999938964844,83.44000244140625,82.55999755859375,83.30000305175781,76.41329956054688,5181100
+2014-06-17,82.9800033569336,83.45999908447266,82.61000061035156,83.16000366210938,76.2848892211914,4535900
+2014-06-18,83.18000030517578,83.75,82.80999755859375,83.58000183105469,76.67015838623047,4536300
+2014-06-19,83.6500015258789,83.91999816894531,83.25,83.7699966430664,76.84445190429688,4326900
+2014-06-20,84.06999969482422,84.08000183105469,82.79000091552734,82.81999969482422,75.97299194335938,11073400
+2014-06-23,82.8499984741211,82.93000030517578,82.31999969482422,82.76000213623047,75.9179458618164,3946600
+2014-06-24,82.68000030517578,83.56999969482422,82.48999786376953,82.68000030517578,75.84455108642578,5057100
+2014-06-25,82.66999816894531,84.31999969482422,82.4800033569336,83.9000015258789,76.96371459960938,7899200
+2014-06-26,84.68000030517578,84.68000030517578,83.7699966430664,84.44999694824219,77.4682388305664,6424000
+2014-06-27,84.12999725341797,85.38999938964844,84.12999725341797,85.30000305175781,78.24797058105469,17932200
+2014-06-30,85.44000244140625,86.06999969482422,85.06999969482422,85.73999786376953,78.65157318115234,6991400
+2014-07-01,85.80999755859375,86.87000274658203,85.76000213623047,86.47000122070312,79.32122039794922,5608200
+2014-07-02,86.58000183105469,86.70999908447266,86.19999694824219,86.44000244140625,79.29371643066406,4439600
+2014-07-03,86.69999694824219,86.9800033569336,86.5,86.83999633789062,79.66063690185547,3210400
+2014-07-07,86.61000061035156,86.81999969482422,86.31999969482422,86.58999633789062,79.43131256103516,4897800
+2014-07-08,86.19000244140625,86.31999969482422,85.68000030517578,85.86000061035156,78.76165771484375,4733600
+2014-07-09,86.0,87.29000091552734,85.8499984741211,87.22000122070312,80.00922393798828,6311200
+2014-07-10,86.52999877929688,87.61000061035156,86.19000244140625,86.86000061035156,79.67898559570312,7249700
+2014-07-11,87.0,87.36000061035156,86.37000274658203,86.88999938964844,79.70650482177734,5016000
+2014-07-14,87.45999908447266,87.48999786376953,86.66000366210938,86.76000213623047,79.58726501464844,4012300
+2014-07-15,86.58000183105469,86.6500015258789,85.54000091552734,86.1500015258789,79.02767944335938,7001300
+2014-07-16,86.69000244140625,87.62999725341797,85.12000274658203,85.3499984741211,78.2938232421875,10667200
+2014-07-17,85.33000183105469,86.19000244140625,84.87000274658203,85.02999877929688,78.00028228759766,6885900
+2014-07-18,85.44000244140625,85.9800033569336,85.16999816894531,85.80999755859375,78.71578979492188,4719100
+2014-07-21,85.80999755859375,86.0,85.5,85.73999786376953,78.65157318115234,4799800
+2014-07-22,86.37000274658203,86.55999755859375,85.51000213623047,86.20999908447266,79.08271789550781,4984200
+2014-07-23,86.30999755859375,86.52999877929688,85.76000213623047,86.04000091552734,78.92676544189453,3650200
+2014-07-24,86.5,86.95999908447266,86.30999755859375,86.80000305175781,79.62394714355469,4168200
+2014-07-25,86.30000305175781,86.69999694824219,86.05000305175781,86.2300033569336,79.10107421875,4659800
+2014-07-28,86.43000030517578,87.22000122070312,85.80999755859375,87.1500015258789,79.94500732421875,4546800
+2014-07-29,87.29000091552734,87.30000305175781,86.16000366210938,86.19999694824219,79.07353210449219,5478700
+2014-07-30,86.62000274658203,87.2699966430664,86.08999633789062,87.20999908447266,80.00006103515625,7294200
+2014-07-31,86.58999633789062,86.94999694824219,85.69000244140625,85.87999725341797,78.7800064086914,6342400
+2014-08-01,85.38999938964844,86.01000213623047,85.20999908447266,85.37999725341797,78.32135009765625,6759200
+2014-08-04,86.16999816894531,87.5199966430664,86.01000213623047,87.23999786376953,80.02758026123047,8262700
+2014-08-05,87.13999938964844,87.23999786376953,86.0199966430664,86.75,79.57807159423828,9361800
+2014-08-06,86.18000030517578,87.62000274658203,86.16999816894531,86.58999633789062,79.43131256103516,9789500
+2014-08-07,86.98999786376953,87.01000213623047,85.2300033569336,85.51000213623047,78.44060516357422,7916900
+2014-08-08,85.6500015258789,86.88999938964844,85.62000274658203,86.8499984741211,79.66980743408203,6382700
+2014-08-11,87.06999969482422,87.9800033569336,87.05000305175781,87.5,80.26606750488281,5047900
+2014-08-12,87.1500015258789,87.62000274658203,86.77999877929688,87.20999908447266,80.00006103515625,4510100
+2014-08-13,87.73999786376953,87.94999694824219,87.41999816894531,87.5999984741211,80.35779571533203,4532300
+2014-08-14,88.02999877929688,88.91000366210938,87.80999755859375,88.61000061035156,81.2843017578125,8218000
+2014-08-15,89.0199966430664,89.47000122070312,88.69000244140625,89.27999877929688,81.89891815185547,8211000
+2014-08-18,89.66000366210938,90.37000274658203,89.58000183105469,89.97000122070312,82.53187561035156,4973300
+2014-08-19,90.12999725341797,90.29000091552734,89.63999938964844,90.08999633789062,82.6419448852539,4153000
+2014-08-20,89.91999816894531,90.05000305175781,89.66999816894531,89.83999633789062,82.4126205444336,3894500
+2014-08-21,90.05999755859375,90.52999877929688,89.9800033569336,90.37999725341797,82.90797424316406,4719100
+2014-08-22,90.12999725341797,90.9000015258789,90.12000274658203,90.48999786376953,83.00887298583984,4756400
+2014-08-25,90.94999694824219,91.13999938964844,90.30000305175781,90.37999725341797,82.90797424316406,3515400
+2014-08-26,90.61000061035156,90.66999816894531,89.94000244140625,90.0199966430664,82.57775115966797,4117700
+2014-08-27,90.13999938964844,90.41000366210938,89.9800033569336,90.37000274658203,82.89881896972656,3739700
+2014-08-28,89.9800033569336,90.48999786376953,89.95999908447266,90.2300033569336,82.7703857421875,2678400
+2014-08-29,90.31999969482422,90.37999725341797,89.33000183105469,89.87999725341797,82.44931030273438,4179400
+2014-09-02,90.18000030517578,90.93000030517578,90.1500015258789,90.80000305175781,83.29325103759766,5602000
+2014-09-03,91.05999755859375,91.16000366210938,90.66999816894531,90.94000244140625,83.42166900634766,3684000
+2014-09-04,90.87000274658203,91.19999694824219,90.01000213623047,90.13999938964844,82.68780517578125,5458700
+2014-09-05,90.13999938964844,90.94000244140625,90.0999984741211,90.94000244140625,83.42166900634766,4597100
+2014-09-08,90.76000213623047,90.83999633789062,90.16000366210938,90.55999755859375,83.07308959960938,4331200
+2014-09-09,90.5,90.54000091552734,89.51000213623047,89.5999984741211,82.19247436523438,4797700
+2014-09-10,89.54000091552734,89.81999969482422,88.75,89.5199966430664,82.11907196044922,5078600
+2014-09-11,89.19999694824219,90.04000091552734,89.05999755859375,89.97000122070312,82.53187561035156,4065500
+2014-09-12,90.0999984741211,90.19999694824219,89.25,89.66999816894531,82.25667572021484,3870200
+2014-09-15,89.73999786376953,90.37000274658203,89.55999755859375,90.08000183105469,82.63277435302734,4910000
+2014-09-16,89.70999908447266,90.43000030517578,89.45999908447266,90.2699966430664,82.80705261230469,4324600
+2014-09-17,90.58000183105469,90.7699966430664,89.97000122070312,90.33000183105469,82.86211395263672,4058100
+2014-09-18,90.30999755859375,90.5,89.91000366210938,90.33999633789062,82.87126922607422,4343600
+2014-09-19,90.80000305175781,91.1500015258789,90.38999938964844,90.48999786376953,83.00887298583984,13382900
+2014-09-22,90.48999786376953,90.61000061035156,89.19000244140625,89.29000091552734,81.90809631347656,5003000
+2014-09-23,89.12000274658203,89.23999786376953,88.2300033569336,88.30999755859375,81.00910949707031,6155800
+2014-09-24,88.36000061035156,89.63999938964844,88.23999786376953,89.44999694824219,82.05486297607422,5607000
+2014-09-25,89.26000213623047,89.5999984741211,88.05999755859375,88.06999969482422,80.78895568847656,7077400
+2014-09-26,88.1500015258789,88.88999938964844,87.91000366210938,88.73999786376953,81.40355682373047,5786400
+2014-09-29,88.12000274658203,89.05000305175781,87.36000061035156,88.83000183105469,81.48612976074219,5188600
+2014-09-30,88.83999633789062,89.54000091552734,88.54000091552734,89.02999877929688,81.66957092285156,4824500
+2014-10-01,89.08000183105469,89.23999786376953,87.19999694824219,87.48999786376953,80.25690460205078,7512500
+2014-10-02,87.5,87.66000366210938,84.6500015258789,86.79000091552734,79.61477661132812,11051100
+2014-10-03,88.0999984741211,88.9000015258789,87.55000305175781,88.44999694824219,81.13752746582031,7549000
+2014-10-06,88.79000091552734,89.18000030517578,88.06999969482422,88.55999755859375,81.23843383789062,4047800
+2014-10-07,88.0,88.26000213623047,87.04000091552734,87.11000061035156,79.9083251953125,6217600
+2014-10-08,87.05999755859375,88.1500015258789,86.33000183105469,88.11000061035156,80.82564544677734,7008000
+2014-10-09,88.02999877929688,88.16000366210938,85.56999969482422,85.70999908447266,78.62405395507812,8726200
+2014-10-10,85.91999816894531,87.0,85.4000015258789,86.2699966430664,79.13776397705078,12675300
+2014-10-13,85.91999816894531,86.38999938964844,83.76000213623047,83.91000366210938,76.9728775024414,9039800
+2014-10-14,84.75,85.5199966430664,83.9000015258789,84.13999938964844,77.1838607788086,8607100
+2014-10-15,82.38999938964844,83.76000213623047,78.54000091552734,82.08000183105469,75.2941665649414,21844400
+2014-10-16,79.93000030517578,82.47000122070312,79.55000305175781,81.73999786376953,74.98226928710938,13216500
+2014-10-17,82.68000030517578,84.66000366210938,82.68000030517578,83.83000183105469,76.89948272705078,12381800
+2014-10-20,84.2300033569336,85.61000061035156,84.1500015258789,85.5199966430664,78.44976043701172,8302100
+2014-10-21,86.31999969482422,87.68000030517578,86.25,87.54000091552734,80.30276489257812,9170400
+2014-10-22,87.94000244140625,88.61000061035156,86.9800033569336,87.0999984741211,79.89913177490234,9314500
+2014-10-23,88.20999908447266,88.62999725341797,87.76000213623047,87.98999786376953,80.71556091308594,7245300
+2014-10-24,87.91000366210938,88.66000366210938,87.58000183105469,88.61000061035156,81.2843017578125,4937500
+2014-10-27,88.47000122070312,88.98999786376953,88.23999786376953,88.44999694824219,81.13752746582031,5644300
+2014-10-28,89.04000091552734,89.95999908447266,88.94999694824219,89.93000030517578,82.49518585205078,4554400
+2014-10-29,89.83999633789062,90.25,88.94999694824219,89.52999877929688,82.12825775146484,5442100
+2014-10-30,89.44000244140625,90.54000091552734,88.91000366210938,90.22000122070312,82.76119995117188,4445300
+2014-10-31,91.51000213623047,91.9800033569336,90.75,91.37999725341797,83.8252944946289,7472200
+2014-11-03,91.23999786376953,91.81999969482422,91.0,91.70999908447266,84.12800598144531,5447700
+2014-11-04,91.97000122070312,91.9800033569336,89.80000305175781,90.3499984741211,82.88045501708984,7928500
+2014-11-05,91.5999984741211,91.5999984741211,89.58999633789062,91.0,83.47672271728516,7021000
+2014-11-06,91.29000091552734,92.0,91.1500015258789,92.0,84.39403533935547,9938800
+2014-11-07,89.38999938964844,90.0199966430664,88.6500015258789,90.0,82.55937957763672,16176300
+2014-11-10,90.23999786376953,90.41999816894531,88.94999694824219,89.77999877929688,82.35757446289062,8155700
+2014-11-11,90.01000213623047,90.02999877929688,89.12999725341797,89.9800033569336,82.54104614257812,5896800
+2014-11-12,89.7699966430664,90.12000274658203,89.33000183105469,89.9000015258789,82.46765899658203,5262500
+2014-11-13,90.0999984741211,90.70999908447266,90.02999877929688,90.48999786376953,83.00887298583984,5098800
+2014-11-14,90.68000030517578,90.8499984741211,90.37999725341797,90.80000305175781,83.29325103759766,4281100
+2014-11-17,90.5,90.77999877929688,90.05000305175781,90.41000366210938,82.93550872802734,4148400
+2014-11-18,90.33000183105469,90.69000244140625,90.12999725341797,90.27999877929688,82.81625366210938,4461600
+2014-11-19,90.26000213623047,90.27999877929688,89.19000244140625,89.81999969482422,82.39425659179688,7710000
+2014-11-20,89.25,89.45999908447266,88.75,88.9000015258789,81.55033111572266,8604000
+2014-11-21,89.69000244140625,89.80000305175781,88.76000213623047,88.95999908447266,81.60537719726562,7383500
+2014-11-24,89.31999969482422,90.66000366210938,89.31999969482422,90.58000183105469,83.09143829345703,6504100
+2014-11-25,90.70999908447266,91.91999816894531,90.70999908447266,91.6500015258789,84.0729751586914,7404200
+2014-11-26,91.95999908447266,92.27999877929688,91.66999816894531,91.91999816894531,84.3206558227539,4607200
+2014-11-28,92.52999877929688,92.95999908447266,92.2300033569336,92.51000213623047,84.86187744140625,3853000
+2014-12-01,92.62999725341797,93.13999938964844,92.0999984741211,92.69999694824219,85.0361557006836,6714700
+2014-12-02,92.6500015258789,93.80999755859375,92.41999816894531,93.47000122070312,85.74251556396484,6664200
+2014-12-03,93.54000091552734,93.66000366210938,92.5,93.11000061035156,85.41226959228516,5492400
+2014-12-04,93.61000061035156,93.62999725341797,92.56999969482422,93.2300033569336,85.52236938476562,6017300
+2014-12-05,93.69000244140625,93.9800033569336,93.33999633789062,93.76000213623047,86.00853729248047,5226800
+2014-12-08,94.20999908447266,94.5,93.41000366210938,93.80000305175781,86.04524230957031,6682200
+2014-12-09,93.51000213623047,93.56999969482422,91.76000213623047,92.94000244140625,85.25633239746094,9519900
+2014-12-10,92.5199966430664,92.83000183105469,91.55000305175781,91.62999725341797,84.05461883544922,10346100
+2014-12-11,91.08999633789062,92.66000366210938,90.66000366210938,91.75,85.23444366455078,8227800
+2014-12-12,91.18000030517578,92.61000061035156,90.94999694824219,91.48999786376953,84.9928970336914,7890900
+2014-12-15,92.02999877929688,92.69000244140625,90.19000244140625,90.9000015258789,84.44480895996094,6746800
+2014-12-16,90.5,92.0,90.12999725341797,90.16999816894531,83.76664733886719,6549400
+2014-12-17,90.36000061035156,91.68000030517578,90.19999694824219,91.37999725341797,84.89071655273438,6885900
+2014-12-18,92.19000244140625,92.61000061035156,91.86000061035156,92.61000061035156,86.03337860107422,9387500
+2014-12-19,92.33999633789062,93.19999694824219,91.87999725341797,92.88999938964844,86.29348754882812,12837900
+2014-12-22,93.38999938964844,94.36000061035156,93.22000122070312,94.19999694824219,87.51045989990234,7477500
+2014-12-23,94.4800033569336,95.06999969482422,94.4000015258789,94.69000244140625,87.96566772460938,5385800
+2014-12-24,94.69000244140625,95.12000274658203,94.37000274658203,94.41999816894531,87.71484375,2165700
+2014-12-26,94.73999786376953,95.30999755859375,94.5199966430664,95.02999877929688,88.28152465820312,3142400
+2014-12-29,94.73999786376953,95.93000030517578,94.69000244140625,95.5,88.71815490722656,3584400
+2014-12-30,95.20999908447266,95.5,94.5,94.69999694824219,87.97494506835938,3490100
+2014-12-31,95.12999725341797,95.5199966430664,94.02999877929688,94.19000244140625,87.50116729736328,4797000
+2015-01-02,94.91000366210938,95.27999877929688,92.8499984741211,93.75,87.09242248535156,5865400
+2015-01-05,93.27999877929688,93.3499984741211,91.77999877929688,92.37999725341797,85.8197021484375,7789400
+2015-01-06,92.56999969482422,93.19000244140625,91.16000366210938,91.88999938964844,85.364501953125,6793100
+2015-01-07,92.72000122070312,93.1500015258789,92.0999984741211,92.83000183105469,86.23775482177734,6589500
+2015-01-08,93.87000274658203,94.30000305175781,93.55999755859375,93.79000091552734,87.12957763671875,7579400
+2015-01-09,94.05000305175781,95.2699966430664,93.98999786376953,94.25,87.5569076538086,8621300
+2015-01-12,94.69000244140625,94.76000213623047,93.7699966430664,94.45999908447266,87.75199127197266,6586200
+2015-01-13,95.27999877929688,96.43000030517578,94.69999694824219,95.19000244140625,88.43016052246094,9364300
+2015-01-14,94.0,94.80000305175781,93.29000091552734,94.2300033569336,87.538330078125,6509300
+2015-01-15,94.61000061035156,94.95999908447266,94.04000091552734,94.3499984741211,87.64981079101562,5662200
+2015-01-16,94.0,95.2300033569336,93.9800033569336,95.18000030517578,88.42086791992188,6117000
+2015-01-20,95.22000122070312,95.38999938964844,93.75,94.73999786376953,88.01211547851562,7940600
+2015-01-21,94.37000274658203,94.73999786376953,93.81999969482422,94.16999816894531,87.48258972167969,7474700
+2015-01-22,94.58000183105469,95.38999938964844,94.01000213623047,95.1500015258789,88.39299774169922,7014200
+2015-01-23,94.91999816894531,95.52999877929688,94.43000030517578,94.72000122070312,87.99353790283203,4664700
+2015-01-26,94.44999694824219,95.0,93.93000030517578,94.97000122070312,88.22577667236328,5446900
+2015-01-27,93.94000244140625,94.73999786376953,93.36000061035156,93.97000122070312,87.29679107666016,5390000
+2015-01-28,94.13999938964844,94.47000122070312,92.61000061035156,92.66999816894531,86.08912658691406,6198400
+2015-01-29,93.11000061035156,93.5,91.5199966430664,93.22000122070312,86.60003662109375,7681700
+2015-01-30,92.5,92.94000244140625,90.83000183105469,90.95999908447266,84.50052642822266,10212300
+2015-02-02,91.30000305175781,92.05000305175781,90.05999755859375,91.93000030517578,85.40165710449219,9392000
+2015-02-03,92.43000030517578,94.11000061035156,92.19000244140625,94.0999984741211,87.41754913330078,12329100
+2015-02-04,99.38999938964844,101.94000244140625,98.81999969482422,101.27999877929688,94.08767700195312,32640500
+2015-02-05,100.76000213623047,102.83999633789062,100.51000213623047,102.63999938964844,95.35110473632812,14089500
+2015-02-06,102.66999816894531,102.98999786376953,101.6500015258789,102.0199966430664,94.7751235961914,8535200
+2015-02-09,101.80000305175781,102.5,101.44999694824219,101.7300033569336,94.50572967529297,5461800
+2015-02-10,101.95999908447266,102.19000244140625,101.18000030517578,101.91999816894531,94.68223571777344,5726300
+2015-02-11,102.01000213623047,102.0199966430664,101.06999969482422,101.87000274658203,94.63578796386719,5868200
+2015-02-12,102.16000366210938,103.8499984741211,101.69999694824219,103.58000183105469,96.22434997558594,6816800
+2015-02-13,103.7300033569336,104.41000366210938,103.43000030517578,104.16999816894531,96.77244567871094,5175600
+2015-02-17,104.2300033569336,104.44999694824219,103.56999969482422,104.12000274658203,96.72600555419922,4759300
+2015-02-18,103.4000015258789,104.33000183105469,103.4000015258789,103.86000061035156,96.48445892333984,3760200
+2015-02-19,104.0,104.08000183105469,103.55000305175781,103.88999938964844,96.51232147216797,5094100
+2015-02-20,103.86000061035156,104.69000244140625,102.7300033569336,104.55000305175781,97.1254653930664,5197000
+2015-02-23,104.76000213623047,105.2300033569336,104.44000244140625,104.98999786376953,97.53421020507812,5587100
+2015-02-24,104.54000091552734,105.05000305175781,104.3499984741211,104.66999816894531,97.2369384765625,4098800
+2015-02-25,104.68000030517578,105.9800033569336,104.66999816894531,105.56999969482422,98.07303619384766,6547200
+2015-02-26,105.5,105.70999908447266,104.13999938964844,104.55999755859375,97.1347427368164,5049000
+2015-02-27,104.66999816894531,105.13999938964844,103.95999908447266,104.08000183105469,96.68883514404297,4161600
+2015-03-02,104.3499984741211,105.9800033569336,104.3499984741211,105.88999938964844,98.37030029296875,5635500
+2015-03-03,105.77999877929688,106.63999938964844,105.20999908447266,106.3499984741211,98.7976303100586,4671900
+2015-03-04,105.86000061035156,106.0,104.77999877929688,105.56999969482422,98.07303619384766,4972300
+2015-03-05,105.54000091552734,105.80999755859375,104.87000274658203,105.02999877929688,97.57136535644531,3954700
+2015-03-06,104.66999816894531,105.0,103.48999786376953,103.81999969482422,96.44730377197266,5704200
+2015-03-09,103.94000244140625,105.41999816894531,103.81999969482422,105.26000213623047,97.7850341796875,4868900
+2015-03-10,104.2699966430664,104.3499984741211,103.08999633789062,103.08999633789062,95.76913452148438,6472600
+2015-03-11,103.51000213623047,104.0,102.87000274658203,102.88999938964844,95.58334350585938,4831900
+2015-03-12,103.8499984741211,107.33000183105469,103.80999755859375,107.16999816894531,99.55941009521484,10730400
+2015-03-13,107.27999877929688,107.27999877929688,105.5199966430664,106.44000244140625,98.88124084472656,8024200
+2015-03-16,106.83999633789062,107.7300033569336,106.05000305175781,107.37000274658203,99.74520874023438,6407300
+2015-03-17,107.0,107.20999908447266,106.1500015258789,106.95999908447266,99.36431884765625,4489400
+2015-03-18,106.9000015258789,108.41999816894531,105.7300033569336,107.97000122070312,100.30259704589844,5520600
+2015-03-19,107.83999633789062,108.4800033569336,107.13999938964844,107.37000274658203,99.74520874023438,4885600
+2015-03-20,107.83000183105469,108.94000244140625,107.5,108.43000030517578,100.72991180419922,8710100
+2015-03-23,108.5999984741211,108.8499984741211,108.04000091552734,108.22000122070312,100.53483581542969,5667000
+2015-03-24,107.72000122070312,108.05000305175781,107.08000183105469,107.11000061035156,99.50366973876953,4493500
+2015-03-25,107.44999694824219,107.45999908447266,105.0,105.0,97.54351806640625,6964700
+2015-03-26,104.47000122070312,105.81999969482422,104.0999984741211,105.23999786376953,97.7664566040039,5915800
+2015-03-27,105.19999694824219,106.44999694824219,104.87999725341797,105.4800033569336,97.98942565917969,5330400
+2015-03-30,106.05999755859375,106.94999694824219,106.05000305175781,106.12000274658203,98.58396911621094,3831900
+2015-03-31,105.5999984741211,106.31999969482422,104.88999938964844,104.88999938964844,97.44131469726562,5701600
+2015-04-01,105.43000030517578,106.0,104.25,105.44000244140625,97.95226287841797,6117200
+2015-04-02,105.48999786376953,106.23999786376953,104.86000061035156,106.0,98.47249603271484,3651600
+2015-04-06,105.30999755859375,106.56999969482422,105.04000091552734,105.62999725341797,98.12876892089844,4153500
+2015-04-07,105.80000305175781,106.41000366210938,105.4000015258789,105.43000030517578,97.94297790527344,4694600
+2015-04-08,105.2300033569336,106.69000244140625,105.16000366210938,106.36000061035156,98.80692291259766,4277400
+2015-04-09,106.51000213623047,107.0,105.87999725341797,106.7699966430664,99.18780517578125,3924400
+2015-04-10,106.7300033569336,107.0999984741211,106.41000366210938,106.94999694824219,99.35502624511719,3251500
+2015-04-13,107.06999969482422,107.9000015258789,106.47000122070312,106.51000213623047,98.94627380371094,4201500
+2015-04-14,106.41000366210938,107.30000305175781,106.11000061035156,106.66000366210938,99.08562469482422,5389300
+2015-04-15,106.91999816894531,107.43000030517578,106.86000061035156,106.9800033569336,99.38288879394531,4307300
+2015-04-16,107.1500015258789,108.30000305175781,106.9000015258789,108.0999984741211,100.42337036132812,6379100
+2015-04-17,107.80000305175781,107.80000305175781,106.04000091552734,106.69000244140625,99.11349487304688,9663500
+2015-04-20,107.83000183105469,108.5,107.31999969482422,108.22000122070312,100.53483581542969,8094200
+2015-04-21,108.93000030517578,108.98999786376953,107.58000183105469,107.68000030517578,100.03318786621094,4579400
+2015-04-22,108.0199966430664,108.25,106.97000122070312,107.94000244140625,100.27474212646484,4060500
+2015-04-23,107.95999908447266,109.9000015258789,107.61000061035156,109.0,101.25944519042969,5983800
+2015-04-24,109.52999877929688,110.4800033569336,109.19000244140625,109.52999877929688,101.7518081665039,6355600
+2015-04-27,111.5,111.66000366210938,110.06999969482422,110.16000366210938,102.33707427978516,8479100
+2015-04-28,110.75,111.1500015258789,108.88999938964844,109.91999816894531,102.1141128540039,7324500
+2015-04-29,109.66000366210938,110.37999725341797,109.26000213623047,109.80999755859375,102.01192474365234,6024700
+2015-04-30,109.68000030517578,110.19000244140625,107.68000030517578,108.72000122070312,100.99932098388672,7770300
+2015-05-01,109.94999694824219,110.66999816894531,109.2699966430664,110.5199966430664,102.67150115966797,6205100
+2015-05-04,111.4800033569336,111.52999877929688,110.5,111.02999877929688,103.14529418945312,7566200
+2015-05-05,113.2699966430664,113.30000305175781,110.55999755859375,110.80999755859375,102.94091033935547,14619300
+2015-05-06,111.55999755859375,111.95999908447266,109.22000122070312,109.72000122070312,101.92830657958984,8975300
+2015-05-07,109.5999984741211,109.77999877929688,108.72000122070312,109.26000213623047,101.50098419189453,8291200
+2015-05-08,110.26000213623047,110.69999694824219,109.56999969482422,110.11000061035156,102.2906265258789,6260600
+2015-05-11,110.13999938964844,110.13999938964844,108.48999786376953,108.5999984741211,100.88784790039062,6728500
+2015-05-12,108.5999984741211,109.66000366210938,107.66999816894531,109.23999786376953,101.48239135742188,6345000
+2015-05-13,109.69999694824219,109.87000274658203,108.77999877929688,109.19000244140625,101.43596649169922,4141400
+2015-05-14,109.69000244140625,110.0,109.01000213623047,109.93000030517578,102.12342071533203,4662000
+2015-05-15,110.0999984741211,110.69000244140625,109.68000030517578,110.30000305175781,102.46713256835938,5852200
+2015-05-18,110.47000122070312,110.73999786376953,110.01000213623047,110.33000183105469,102.4949951171875,4868900
+2015-05-19,110.69000244140625,110.98999786376953,110.47000122070312,110.55999755859375,102.70865631103516,4549600
+2015-05-20,110.77999877929688,110.80999755859375,110.0199966430664,110.19999694824219,102.37422180175781,4393500
+2015-05-21,110.04000091552734,110.63999938964844,109.9000015258789,110.38999938964844,102.55074310302734,4880600
+2015-05-22,110.30000305175781,110.9000015258789,110.12000274658203,110.26000213623047,102.42996215820312,4267700
+2015-05-26,110.16999816894531,110.8499984741211,108.76000213623047,109.44000244140625,101.66820526123047,5970800
+2015-05-27,109.51000213623047,110.61000061035156,109.30000305175781,110.37000274658203,102.53216552734375,3984200
+2015-05-28,110.11000061035156,110.54000091552734,109.5999984741211,110.52999877929688,102.68080139160156,3392000
+2015-05-29,110.33000183105469,110.5199966430664,109.41000366210938,110.37000274658203,102.53216552734375,5264900
+2015-06-01,111.4800033569336,111.7699966430664,110.55000305175781,110.95999908447266,103.08026123046875,6778900
+2015-06-02,110.91999816894531,111.25,110.0199966430664,110.75,102.88518524169922,4425900
+2015-06-03,110.75,111.81999969482422,110.5,111.16999816894531,103.27535247802734,4510300
+2015-06-04,110.94999694824219,111.25,109.98999786376953,110.30000305175781,102.46713256835938,5748200
+2015-06-05,110.30000305175781,110.7699966430664,109.80000305175781,110.30000305175781,102.46713256835938,4323500
+2015-06-08,110.02999877929688,110.23999786376953,109.20999908447266,109.29000091552734,101.52885437011719,6068100
+2015-06-09,109.3499984741211,109.41000366210938,107.6500015258789,108.5199966430664,100.81352996826172,7711800
+2015-06-10,108.9000015258789,110.25,108.7300033569336,110.0,102.18843841552734,5128700
+2015-06-11,110.01000213623047,110.95999908447266,110.01000213623047,110.62000274658203,102.764404296875,5036300
+2015-06-12,110.33000183105469,110.52999877929688,109.54000091552734,109.94999694824219,102.14197540283203,4009900
+2015-06-15,109.2699966430664,110.41000366210938,108.93000030517578,110.18000030517578,102.35564422607422,5742200
+2015-06-16,110.3499984741211,111.29000091552734,109.9000015258789,111.05999755859375,103.17316436767578,3848300
+2015-06-17,111.19999694824219,111.94000244140625,110.87999725341797,111.48999786376953,103.5726089477539,4732300
+2015-06-18,111.83000183105469,113.55000305175781,111.58000183105469,113.22000122070312,105.17976379394531,6929900
+2015-06-19,112.83000183105469,113.4800033569336,112.4000015258789,112.62000274658203,104.62237548828125,9587700
+2015-06-22,113.4000015258789,114.47000122070312,113.2699966430664,113.52999877929688,105.46775817871094,5906200
+2015-06-23,113.93000030517578,114.5199966430664,113.72000122070312,114.41000366210938,106.28527069091797,6003100
+2015-06-24,114.30000305175781,114.55999755859375,113.70999908447266,113.7699966430664,105.69070434570312,5636200
+2015-06-25,114.62000274658203,115.27999877929688,114.38999938964844,114.44999694824219,106.32243347167969,6213500
+2015-06-26,114.97000122070312,115.18000030517578,114.41000366210938,114.98999786376953,106.82408142089844,9509600
+2015-06-29,114.16000366210938,115.19000244140625,113.0,113.05000305175781,105.02184295654297,7618200
+2015-06-30,113.93000030517578,114.86000061035156,113.55000305175781,114.13999938964844,106.03443908691406,6946700
+2015-07-01,114.94999694824219,115.25,114.33999633789062,115.12999725341797,107.576171875,5435400
+2015-07-02,115.37999725341797,115.66999816894531,114.44999694824219,114.97000122070312,107.42668151855469,5549500
+2015-07-06,114.47000122070312,115.86000061035156,114.2699966430664,115.69999694824219,108.10877990722656,5880500
+2015-07-07,116.41999816894531,117.19000244140625,114.86000061035156,117.0999984741211,109.41693115234375,8359900
+2015-07-08,116.5,116.68000030517578,115.11000061035156,115.19000244140625,107.63224029541016,8445200
+2015-07-09,116.83000183105469,117.20999908447266,115.51000213623047,115.5999984741211,108.01533508300781,7016800
+2015-07-10,117.05000305175781,117.43000030517578,115.66999816894531,116.44000244140625,108.80023193359375,7020700
+2015-07-13,117.75,118.30999755859375,117.25,118.05000305175781,110.30459594726562,7595200
+2015-07-14,118.02999877929688,118.13999938964844,117.69999694824219,117.8499984741211,110.11770629882812,5061700
+2015-07-15,118.04000091552734,118.9000015258789,117.8499984741211,118.30000305175781,110.53819274902344,4845200
+2015-07-16,119.0,119.1500015258789,118.54000091552734,119.06999969482422,111.2576675415039,6303000
+2015-07-17,118.69000244140625,118.9000015258789,118.02999877929688,118.86000061035156,111.06144714355469,5109900
+2015-07-20,119.29000091552734,119.9000015258789,118.88999938964844,119.58000183105469,111.73420715332031,6951000
+2015-07-21,119.76000213623047,119.80000305175781,118.83000183105469,119.30999755859375,111.48193359375,4785200
+2015-07-22,119.27999877929688,119.69999694824219,118.93000030517578,119.33000183105469,111.5006103515625,4714100
+2015-07-23,119.30000305175781,119.66999816894531,118.56999969482422,118.80000305175781,111.0053939819336,3347200
+2015-07-24,119.3499984741211,119.80000305175781,118.58000183105469,118.91000366210938,111.10816955566406,4320900
+2015-07-27,118.62999725341797,118.80000305175781,117.77999877929688,118.25,110.49147033691406,5179300
+2015-07-28,118.68000030517578,118.9000015258789,117.87000274658203,118.45999908447266,110.68769073486328,6447300
+2015-07-29,118.8499984741211,119.86000061035156,118.41000366210938,119.83999633789062,111.97714233398438,6083500
+2015-07-30,119.70999908447266,120.3499984741211,119.01000213623047,120.02999877929688,112.15467834472656,4430100
+2015-07-31,120.12000274658203,120.72000122070312,119.5999984741211,120.0,112.12665557861328,5767300
+2015-08-03,120.87999725341797,121.7300033569336,120.16999816894531,121.12000274658203,113.17316436767578,8426900
+2015-08-04,121.5,122.08000183105469,120.61000061035156,121.69000244140625,113.70576477050781,12624400
+2015-08-05,110.83000183105469,113.94999694824219,109.5,110.52999877929688,103.27799987792969,61011200
+2015-08-06,110.4000015258789,110.4000015258789,104.23999786376953,108.55000305175781,101.42790222167969,57175200
+2015-08-07,108.75,109.55999755859375,107.66000366210938,109.3499984741211,102.17540740966797,15791600
+2015-08-10,110.0,111.0,109.73999786376953,111.0,103.71715545654297,11617000
+2015-08-11,110.33999633789062,110.48999786376953,107.94999694824219,108.0,100.91398620605469,13574000
+2015-08-12,107.0,107.44000244140625,105.51000213623047,106.98999786376953,99.9702377319336,16923500
+2015-08-13,107.20999908447266,108.51000213623047,106.75,107.5199966430664,100.4654769897461,9754500
+2015-08-14,107.61000061035156,107.66999816894531,106.5199966430664,107.16000366210938,100.12910461425781,7104500
+2015-08-17,107.30000305175781,109.27999877929688,106.83999633789062,109.05000305175781,101.89508819580078,7954000
+2015-08-18,108.04000091552734,108.25,106.80000305175781,106.94000244140625,99.92353057861328,12021500
+2015-08-19,106.58000183105469,107.75,105.7699966430664,106.44999694824219,99.46568298339844,9484400
+2015-08-20,104.33999633789062,105.0,99.76000213623047,100.0199966430664,93.45756530761719,34651300
+2015-08-21,97.5,100.62999725341797,96.61000061035156,98.83999633789062,92.35497283935547,30875700
+2015-08-24,93.37999725341797,100.0,90.0,95.36000061035156,89.10331726074219,30159200
+2015-08-25,99.7300033569336,100.08999633789062,95.72000122070312,95.88999938964844,89.5985336303711,19079400
+2015-08-26,98.69000244140625,99.48999786376953,96.26000213623047,99.2300033569336,92.71939849853516,13755900
+2015-08-27,101.3499984741211,102.62000274658203,99.77999877929688,102.16999816894531,95.46649169921875,17532200
+2015-08-28,102.19000244140625,103.33999633789062,101.80999755859375,102.4800033569336,95.75614929199219,11005200
+2015-08-31,102.30000305175781,102.45999908447266,100.91000366210938,101.87999725341797,95.19551849365234,8518200
+2015-09-01,99.30999755859375,101.33999633789062,99.16000366210938,99.51000213623047,92.98103332519531,14212600
+2015-09-02,100.91999816894531,101.94000244140625,99.55000305175781,101.88999938964844,95.20486450195312,12148200
+2015-09-03,102.19999694824219,103.02999877929688,101.45999908447266,101.98999786376953,95.29830932617188,8953300
+2015-09-04,100.95999908447266,101.81999969482422,100.36000061035156,100.97000122070312,94.3452377319336,9213800
+2015-09-08,102.94999694824219,104.1500015258789,102.5199966430664,104.01000213623047,97.1857681274414,8571500
+2015-09-09,104.75,104.94999694824219,101.68000030517578,101.91000366210938,95.22354888916016,9577500
+2015-09-10,101.8499984741211,103.22000122070312,101.33000183105469,102.5999984741211,95.86827850341797,9026100
+2015-09-11,102.3499984741211,104.5,102.19999694824219,104.4800033569336,97.62493133544922,9529800
+2015-09-14,104.6500015258789,104.9000015258789,102.98999786376953,103.81999969482422,97.00823974609375,6959800
+2015-09-15,103.25,103.80000305175781,101.83000183105469,103.43000030517578,96.64382934570312,9171400
+2015-09-16,103.31999969482422,104.06999969482422,102.75,103.95999908447266,97.13904571533203,6509700
+2015-09-17,104.19999694824219,105.94999694824219,103.75,104.19999694824219,97.3633041381836,7792600
+2015-09-18,103.19999694824219,104.20999908447266,102.38999938964844,102.83999633789062,96.09253692626953,13559400
+2015-09-21,103.68000030517578,103.83000183105469,102.45999908447266,103.41000366210938,96.6251449584961,7152300
+2015-09-22,102.18000030517578,102.75,101.4800033569336,102.48999786376953,95.7655029296875,8330100
+2015-09-23,102.44000244140625,102.62999725341797,101.37999725341797,101.56999969482422,94.90587615966797,5818000
+2015-09-24,101.0,101.33000183105469,99.23999786376953,100.62000274658203,94.01819610595703,10706800
+2015-09-25,101.51000213623047,101.80000305175781,99.58000183105469,100.30000305175781,93.71920013427734,7179800
+2015-09-28,99.9000015258789,100.38999938964844,98.30000305175781,98.48999786376953,92.02794647216797,8238300
+2015-09-29,98.51000213623047,100.05999755859375,97.7699966430664,99.41999816894531,92.89693450927734,9466900
+2015-09-30,100.77999877929688,102.43000030517578,100.5,102.19999694824219,95.49452209472656,9190000
+2015-10-01,102.97000122070312,103.47000122070312,101.08000183105469,102.66999816894531,95.93368530273438,7503700
+2015-10-02,101.20999908447266,103.01000213623047,99.87999725341797,103.0,96.24203491210938,9105600
+2015-10-05,103.69999694824219,104.19999694824219,102.61000061035156,103.8499984741211,97.03627014160156,7144600
+2015-10-06,104.19000244140625,104.51000213623047,103.20999908447266,103.7699966430664,96.96151733398438,5660600
+2015-10-07,104.48999786376953,104.58999633789062,102.66000366210938,103.38999938964844,96.6064453125,6947200
+2015-10-08,103.19999694824219,104.88999938964844,102.69999694824219,104.61000061035156,97.74640655517578,7499100
+2015-10-09,105.08999633789062,106.05000305175781,104.66999816894531,105.55999755859375,98.6340560913086,7341800
+2015-10-12,105.91000366210938,106.69999694824219,105.62000274658203,106.3499984741211,99.37223052978516,5179000
+2015-10-13,105.73999786376953,107.38999938964844,105.30999755859375,106.58999633789062,99.59650421142578,8342700
+2015-10-14,106.5,106.8499984741211,105.2300033569336,105.7300033569336,98.79292297363281,5563600
+2015-10-15,106.5,108.0,106.26000213623047,107.88999938964844,100.81120300292969,6739200
+2015-10-16,108.2699966430664,108.5,107.45999908447266,108.23999786376953,101.13822174072266,5908900
+2015-10-19,108.25,109.97000122070312,107.94000244140625,109.47000122070312,102.28752136230469,8001900
+2015-10-20,109.55000305175781,110.52999877929688,109.41000366210938,109.83999633789062,102.63325500488281,9674400
+2015-10-21,110.66999816894531,111.55999755859375,110.01000213623047,110.08999633789062,102.86685943603516,8769800
+2015-10-22,110.66999816894531,113.3499984741211,110.38999938964844,113.25,105.81952667236328,10028900
+2015-10-23,114.20999908447266,114.20999908447266,111.8499984741211,113.08999633789062,105.67001342773438,7928400
+2015-10-26,113.06999969482422,113.58000183105469,112.12000274658203,113.5199966430664,106.0718002319336,5729600
+2015-10-27,113.29000091552734,114.2699966430664,113.25,113.7699966430664,106.30540466308594,5857600
+2015-10-28,113.97000122070312,114.45999908447266,112.86000061035156,114.33999633789062,106.8379898071289,6452900
+2015-10-29,114.33999633789062,115.4000015258789,114.19999694824219,115.04000091552734,107.49208068847656,6125100
+2015-10-30,115.0,115.23999786376953,113.66999816894531,113.73999786376953,106.2773666381836,8501600
+2015-11-02,114.48999786376953,115.30999755859375,114.01000213623047,115.04000091552734,107.49208068847656,6949500
+2015-11-03,114.97000122070312,116.4000015258789,114.54000091552734,115.54000091552734,107.95928192138672,7132100
+2015-11-04,116.63999938964844,116.83000183105469,110.80999755859375,113.25,105.81952667236328,20740800
+2015-11-05,113.26000213623047,113.93000030517578,111.5999984741211,113.0,105.58592224121094,14843700
+2015-11-06,114.5999984741211,116.75,114.56999969482422,115.66999816894531,108.08074951171875,16803400
+2015-11-09,115.9000015258789,116.7300033569336,115.18000030517578,116.41999816894531,108.78153228759766,9317500
+2015-11-10,116.16999816894531,117.51000213623047,115.51000213623047,117.41999816894531,109.71592712402344,8240500
+2015-11-11,117.55000305175781,117.58000183105469,116.43000030517578,116.5199966430664,108.8749771118164,6381700
+2015-11-12,115.5999984741211,116.98999786376953,115.0,116.20999908447266,108.58531188964844,7223000
+2015-11-13,115.91999816894531,116.41999816894531,114.37999725341797,114.83999633789062,107.30520629882812,8078100
+2015-11-16,113.47000122070312,116.08000183105469,113.33999633789062,115.91999816894531,108.3143539428711,5770200
+2015-11-17,116.11000061035156,117.55000305175781,115.51000213623047,116.12999725341797,108.51055908203125,6434400
+2015-11-18,116.22000122070312,118.27999877929688,116.05000305175781,118.13999938964844,110.38868713378906,6744600
+2015-11-19,118.13999938964844,119.16000366210938,117.63999938964844,118.70999908447266,110.9212875366211,6101000
+2015-11-20,119.11000061035156,120.25,118.9000015258789,120.06999969482422,112.19204711914062,10821700
+2015-11-23,120.30000305175781,120.6500015258789,119.0,119.41999816894531,111.58470153808594,6986400
+2015-11-24,117.9000015258789,118.56999969482422,117.27999877929688,117.94999694824219,110.21115112304688,9158200
+2015-11-25,118.29000091552734,119.33999633789062,118.1500015258789,118.66999816894531,110.8839111328125,4751500
+2015-11-27,116.0,116.5,113.69999694824219,115.12999725341797,107.576171875,14912000
+2015-11-30,115.55999755859375,115.58000183105469,113.30999755859375,113.47000122070312,106.02508544921875,16560300
+2015-12-01,114.1500015258789,115.45999908447266,113.66000366210938,115.38999938964844,107.8191146850586,8896100
+2015-12-02,115.38999938964844,115.47000122070312,113.83000183105469,114.0,106.52030944824219,7787800
+2015-12-03,114.16999816894531,114.6500015258789,111.44000244140625,111.88999938964844,104.54876708984375,10446600
+2015-12-04,112.73999786376953,114.30999755859375,112.52999877929688,114.23999786376953,106.74456787109375,8771300
+2015-12-07,114.55999755859375,114.55999755859375,112.6500015258789,113.83000183105469,106.36148071289062,6738500
+2015-12-08,113.3499984741211,113.44999694824219,112.4000015258789,112.4800033569336,105.10005187988281,7480600
+2015-12-09,112.38999938964844,113.05999755859375,110.58000183105469,111.47000122070312,104.15631866455078,9050700
+2015-12-10,111.1500015258789,111.58000183105469,110.16999816894531,110.76000213623047,104.15631103515625,7030200
+2015-12-11,110.76000213623047,110.76000213623047,107.62000274658203,108.04000091552734,101.59849548339844,12334900
+2015-12-14,108.68000030517578,109.87000274658203,108.27999877929688,109.3499984741211,102.83037567138672,9702600
+2015-12-15,112.05000305175781,113.3499984741211,111.58000183105469,112.16000366210938,105.47283935546875,13361700
+2015-12-16,114.69000244140625,114.75,111.80000305175781,113.79000091552734,107.00565338134766,12304500
+2015-12-17,114.12999725341797,114.4800033569336,111.9800033569336,112.01000213623047,105.33179473876953,9375000
+2015-12-18,112.01000213623047,112.44000244140625,107.3499984741211,107.72000122070312,101.29756927490234,28376900
+2015-12-21,108.80000305175781,110.0999984741211,105.33000183105469,106.58999633789062,100.23493957519531,22847200
+2015-12-22,106.98999786376953,107.19999694824219,105.83000183105469,106.73999786376953,100.37598419189453,8644500
+2015-12-23,107.20999908447266,107.23999786376953,104.30000305175781,105.55999755859375,99.26632690429688,12372900
+2015-12-24,105.19999694824219,106.63999938964844,105.05999755859375,105.86000061035156,99.5484619140625,4356100
+2015-12-28,106.5,108.19999694824219,106.33000183105469,107.25,100.8555908203125,9092700
+2015-12-29,107.87999725341797,108.04000091552734,106.44999694824219,107.08000183105469,100.69571685791016,8607200
+2015-12-30,106.88999938964844,107.20999908447266,106.25,106.33999633789062,99.99983978271484,4917000
+2015-12-31,106.13999938964844,106.30999755859375,105.05999755859375,105.08000183105469,98.8149642944336,6670100
+2016-01-04,103.12000274658203,103.43000030517578,101.7300033569336,102.9800033569336,96.84017181396484,12531500
+2016-01-05,102.66999816894531,102.66999816894531,99.88999938964844,100.9000015258789,94.88418579101562,16212900
+2016-01-06,99.37999725341797,101.45999908447266,99.36000061035156,100.36000061035156,94.37637329101562,13934500
+2016-01-07,98.95999908447266,101.3499984741211,98.5199966430664,99.5,93.56764221191406,14680200
+2016-01-08,100.62999725341797,100.91999816894531,99.0,99.25,93.33255767822266,10691600
+2016-01-11,100.20999908447266,100.44999694824219,98.55000305175781,99.91999816894531,93.96260070800781,9583200
+2016-01-12,100.97000122070312,101.8499984741211,100.33999633789062,101.45999908447266,95.4107894897461,8863900
+2016-01-13,101.87999725341797,101.87999725341797,98.12000274658203,98.4800033569336,92.60848236083984,11615400
+2016-01-14,98.6500015258789,99.91000366210938,97.19000244140625,99.11000061035156,93.20091247558594,11147500
+2016-01-15,95.62000274658203,96.87999725341797,93.45999908447266,93.9000015258789,88.30152893066406,22337000
+2016-01-19,95.0,95.06999969482422,93.02999877929688,93.97000122070312,88.36736297607422,13286800
+2016-01-20,92.18000030517578,93.63999938964844,90.41999816894531,92.54000091552734,87.02262878417969,16918100
+2016-01-21,92.87000274658203,94.86000061035156,92.30000305175781,94.0199966430664,88.41437530517578,12078200
+2016-01-22,95.94999694824219,97.41999816894531,95.55000305175781,96.9000015258789,91.1226577758789,12303800
+2016-01-25,96.41999816894531,96.68000030517578,95.12000274658203,95.29000091552734,89.60865783691406,7812200
+2016-01-26,95.48999786376953,96.43000030517578,95.08999633789062,96.2699966430664,90.53023529052734,6915600
+2016-01-27,96.30999755859375,96.62999725341797,93.87000274658203,94.31999969482422,88.69649505615234,6328900
+2016-01-28,95.19999694824219,95.19999694824219,92.37000274658203,93.52999877929688,87.95357513427734,7312700
+2016-01-29,94.20999908447266,95.81999969482422,93.62999725341797,95.81999969482422,90.1070556640625,8211600
+2016-02-01,95.08000183105469,95.70999908447266,94.69999694824219,95.1500015258789,89.47701263427734,7027200
+2016-02-02,94.0,94.16999816894531,92.87000274658203,93.12000274658203,87.56803131103516,7244400
+2016-02-03,94.0999984741211,95.41000366210938,92.41999816894531,95.13999938964844,89.46759796142578,10878000
+2016-02-04,94.87000274658203,96.7300033569336,94.5999984741211,95.43000030517578,89.74031829833984,8350300
+2016-02-05,95.31999969482422,95.38999938964844,93.47000122070312,93.9000015258789,88.30152893066406,8898500
+2016-02-08,92.55999755859375,92.95999908447266,89.51000213623047,92.12000274658203,86.6276626586914,13750100
+2016-02-09,90.1500015258789,93.19999694824219,89.04000091552734,92.31999969482422,86.81573486328125,19237400
+2016-02-10,88.0,90.02999877929688,86.25,88.8499984741211,83.55261993408203,32649800
+2016-02-11,87.0,91.05999755859375,86.95999908447266,90.30999755859375,84.92557525634766,17523800
+2016-02-12,91.5199966430664,91.58999633789062,89.61000061035156,91.1500015258789,85.71549224853516,10786100
+2016-02-16,92.47000122070312,93.30999755859375,91.79000091552734,92.91000366210938,87.37055969238281,9050900
+2016-02-17,93.66999816894531,96.44000244140625,93.55999755859375,95.5,89.80615234375,12610000
+2016-02-18,96.33999633789062,96.44999694824219,94.44999694824219,95.16999816894531,89.49580383300781,8773900
+2016-02-19,95.2300033569336,95.72000122070312,94.55999755859375,95.01000213623047,89.34534454345703,6838200
+2016-02-22,95.01000213623047,97.0,95.01000213623047,96.37000274658203,90.62428283691406,6980400
+2016-02-23,96.5,96.81999969482422,95.1500015258789,95.37999725341797,89.69328308105469,6253800
+2016-02-24,94.6500015258789,95.75,93.2300033569336,95.43000030517578,89.74031829833984,6945600
+2016-02-25,95.91999816894531,95.94999694824219,94.3499984741211,95.6500015258789,89.94718170166016,4562300
+2016-02-26,95.70999908447266,96.22000122070312,95.27999877929688,95.30999755859375,89.62745666503906,5277000
+2016-02-29,95.30999755859375,96.29000091552734,95.2300033569336,95.5199966430664,89.82493591308594,7794400
+2016-03-01,95.9000015258789,97.66000366210938,95.52999877929688,97.6500015258789,91.82795715332031,7139900
+2016-03-02,97.66999816894531,97.83000183105469,96.41000366210938,97.0,91.21670532226562,6498600
+2016-03-03,97.79000091552734,98.83999633789062,96.88999938964844,98.81999969482422,92.9281997680664,8581300
+2016-03-04,99.0,99.20999908447266,97.9000015258789,98.4800033569336,92.60848236083984,6739800
+2016-03-07,98.56999969482422,99.70999908447266,98.4800033569336,99.38999938964844,93.4642105102539,7218700
+2016-03-08,98.93000030517578,98.9800033569336,97.5999984741211,97.81999969482422,91.98782348632812,6229300
+2016-03-09,98.0,98.23999786376953,96.80999755859375,97.66000366210938,91.83735656738281,7010700
+2016-03-10,97.94000244140625,98.41999816894531,95.87000274658203,97.04000091552734,91.25431823730469,5453500
+2016-03-11,97.56999969482422,98.3499984741211,97.54000091552734,97.94000244140625,92.10067749023438,5605800
+2016-03-14,97.94000244140625,99.22000122070312,97.83999633789062,98.80999755859375,92.91878509521484,6175000
+2016-03-15,98.0199966430664,98.33000183105469,97.38999938964844,98.23999786376953,92.38278198242188,5942400
+2016-03-16,98.16000366210938,99.08000183105469,97.47000122070312,98.44000244140625,92.57084655761719,6079400
+2016-03-17,98.27999877929688,99.91000366210938,98.27999877929688,99.5999984741211,93.66169738769531,6385600
+2016-03-18,99.9800033569336,100.1500015258789,98.95999908447266,99.19999694824219,93.28553009033203,10205100
+2016-03-21,98.91999816894531,99.12000274658203,97.69999694824219,98.45999908447266,92.58965301513672,7070300
+2016-03-22,97.58999633789062,98.31999969482422,97.44000244140625,97.58000183105469,91.76212310791016,6475700
+2016-03-23,97.72000122070312,97.8499984741211,96.75,96.83000183105469,91.05683898925781,5517700
+2016-03-24,96.55000305175781,97.48999786376953,96.30000305175781,97.22000122070312,91.42359161376953,5577700
+2016-03-28,97.5,98.45999908447266,97.44999694824219,98.08999633789062,92.24171447753906,5317100
+2016-03-29,98.0,98.37000274658203,97.36000061035156,98.16000366210938,92.30755615234375,5170800
+2016-03-30,98.9000015258789,99.08999633789062,98.3499984741211,98.91000366210938,93.01282501220703,5677500
+2016-03-31,99.01000213623047,100.37000274658203,99.01000213623047,99.30999755859375,93.38896942138672,7038800
+2016-04-01,98.80000305175781,99.33999633789062,98.58000183105469,99.06999969482422,93.16329193115234,5895500
+2016-04-04,99.30000305175781,99.44000244140625,98.58000183105469,98.68000030517578,92.7965316772461,5334700
+2016-04-05,96.8499984741211,97.61000061035156,96.1500015258789,97.0,91.21670532226562,10818800
+2016-04-06,96.95999908447266,97.62999725341797,96.83000183105469,97.4800033569336,91.66808319091797,6952400
+2016-04-07,97.11000061035156,97.41999816894531,95.91999816894531,96.16000366210938,90.42679595947266,7525400
+2016-04-08,96.62999725341797,96.83999633789062,95.80000305175781,96.41999816894531,90.67127227783203,6982700
+2016-04-11,96.93000030517578,97.63999938964844,96.19999694824219,96.2699966430664,90.53023529052734,5916600
+2016-04-12,96.27999877929688,97.52999877929688,96.06999969482422,97.3499984741211,91.54583740234375,6277200
+2016-04-13,98.02999877929688,99.80999755859375,97.95999908447266,99.4800033569336,93.5488510131836,7967400
+2016-04-14,99.79000091552734,99.87000274658203,98.26000213623047,98.62999725341797,92.74951171875,6676200
+2016-04-15,98.5,98.88999938964844,98.18000030517578,98.58999633789062,92.71189880371094,6146800
+2016-04-18,99.5999984741211,101.94999694824219,99.5,101.4800033569336,95.42959594726562,10665200
+2016-04-19,102.0,103.63999938964844,101.93000030517578,102.63999938964844,96.52043914794922,10639800
+2016-04-20,103.0199966430664,103.4800033569336,101.95999908447266,103.2699966430664,97.11288452148438,7712000
+2016-04-21,103.36000061035156,104.12000274658203,102.6500015258789,102.91000366210938,96.77433776855469,6824800
+2016-04-22,103.05999755859375,103.98999786376953,102.93000030517578,103.7699966430664,97.58306121826172,5731300
+2016-04-25,103.5,104.62000274658203,103.3499984741211,104.56999969482422,98.33538055419922,6117100
+2016-04-26,104.58000183105469,105.56999969482422,104.18000030517578,104.88999938964844,98.63629913330078,6452900
+2016-04-27,105.19000244140625,105.5999984741211,104.76000213623047,105.27999877929688,99.00303649902344,5996100
+2016-04-28,104.54000091552734,105.48999786376953,103.80000305175781,104.02999877929688,97.82756805419922,5658300
+2016-04-29,103.94999694824219,104.20999908447266,102.4000015258789,103.26000213623047,97.10347747802734,7006900
+2016-05-02,103.30000305175781,104.56999969482422,102.80000305175781,104.36000061035156,98.13789367675781,5285700
+2016-05-03,103.87999725341797,103.98999786376953,103.19000244140625,103.77999877929688,97.59246063232422,6243300
+2016-05-04,103.30999755859375,104.4800033569336,103.19999694824219,103.66999816894531,97.4890365600586,6445100
+2016-05-05,103.9800033569336,105.12999725341797,103.44999694824219,104.93000030517578,98.67390441894531,6466000
+2016-05-06,104.51000213623047,105.73999786376953,104.38999938964844,105.54000091552734,99.24754333496094,7407500
+2016-05-09,106.01000213623047,106.68000030517578,104.97000122070312,105.33999633789062,99.05945587158203,8130300
+2016-05-10,105.52999877929688,106.75,105.44999694824219,106.5999984741211,100.24433135986328,15177200
+2016-05-11,101.45999908447266,102.5,100.62000274658203,102.29000091552734,96.1913070678711,27068100
+2016-05-12,102.5,102.8499984741211,101.12999725341797,101.70999908447266,95.64588928222656,11251700
+2016-05-13,101.70999908447266,102.04000091552734,100.36000061035156,100.5199966430664,94.5268325805664,9570200
+2016-05-16,100.41000366210938,100.66999816894531,99.37000274658203,100.36000061035156,94.37637329101562,9113000
+2016-05-17,100.79000091552734,101.29000091552734,99.55000305175781,99.94000244140625,93.98141479492188,8694400
+2016-05-18,99.58999633789062,99.7699966430664,98.36000061035156,99.0,93.09745788574219,9323100
+2016-05-19,98.58000183105469,98.61000061035156,97.51000213623047,98.41000366210938,92.54264068603516,7063500
+2016-05-20,99.0,99.93000030517578,98.7699966430664,99.77999877929688,93.8309555053711,7297000
+2016-05-23,99.5999984741211,100.33000183105469,99.12000274658203,99.18000030517578,93.26673126220703,5588600
+2016-05-24,99.44999694824219,100.04000091552734,99.37999725341797,99.51000213623047,93.57706451416016,5250800
+2016-05-25,99.91999816894531,100.80000305175781,99.80999755859375,99.86000061035156,93.90618133544922,5667300
+2016-05-26,99.88999938964844,100.48999786376953,99.56999969482422,99.80999755859375,93.85916900634766,3852600
+2016-05-27,99.80999755859375,100.52999877929688,99.80999755859375,100.29000091552734,94.31053924560547,4589100
+2016-05-31,99.8499984741211,99.88999938964844,98.56999969482422,99.22000122070312,93.30435180664062,10396200
+2016-06-01,98.66999816894531,98.98999786376953,97.7300033569336,98.5199966430664,92.64608001708984,7243900
+2016-06-02,98.06999969482422,98.72000122070312,97.87000274658203,98.72000122070312,92.83415985107422,4830100
+2016-06-03,98.66000366210938,98.91999816894531,97.7300033569336,98.75,92.86236572265625,6857500
+2016-06-06,98.95999908447266,99.12000274658203,98.47000122070312,98.77999877929688,92.89057922363281,4986600
+2016-06-07,99.0,99.04000091552734,98.31999969482422,98.3499984741211,92.48621368408203,5608400
+2016-06-08,98.48999786376953,98.81999969482422,97.69999694824219,98.04000091552734,92.19469451904297,5466200
+2016-06-09,97.81999969482422,97.93000030517578,97.0999984741211,97.83999633789062,92.00662231445312,5379400
+2016-06-10,97.1500015258789,97.70999908447266,96.77999877929688,97.33999633789062,91.53643798828125,7204400
+2016-06-13,96.75,98.9800033569336,96.69999694824219,97.56999969482422,91.75271606445312,8766300
+2016-06-14,97.19999694824219,98.55000305175781,97.18000030517578,98.4000015258789,92.53324127197266,6125700
+2016-06-15,98.19000244140625,99.0,98.19000244140625,98.2699966430664,92.41097259521484,6663200
+2016-06-16,97.80000305175781,98.62999725341797,96.86000061035156,98.37999725341797,92.51441955566406,7129700
+2016-06-17,98.41000366210938,99.13999938964844,98.2699966430664,99.0,93.09745788574219,8959400
+2016-06-20,100.08000183105469,100.95999908447266,99.5,99.56999969482422,93.63347625732422,8268600
+2016-06-21,99.7300033569336,99.79000091552734,98.7699966430664,98.81999969482422,92.9281997680664,5202500
+2016-06-22,99.08000183105469,99.62000274658203,98.69999694824219,98.79000091552734,92.89997863769531,4948900
+2016-06-23,99.44000244140625,99.62000274658203,98.61000061035156,99.0199966430664,93.11626434326172,5826100
+2016-06-24,96.01000213623047,97.27999877929688,95.13999938964844,95.72000122070312,90.01301574707031,15079900
+2016-06-27,94.91000366210938,95.2300033569336,94.0,94.37999725341797,88.75291442871094,9438400
+2016-06-28,95.45999908447266,96.27999877929688,95.13999938964844,96.05000305175781,90.32335662841797,7143100
+2016-06-29,96.91000366210938,97.29000091552734,96.27999877929688,96.9800033569336,91.1978988647461,6563600
+2016-06-30,97.0999984741211,98.06999969482422,96.87999725341797,97.81999969482422,91.98782348632812,7189500
+2016-07-01,97.75,98.63999938964844,97.70999908447266,98.02999877929688,92.185302734375,5681600
+2016-07-05,97.7699966430664,98.0,97.16999816894531,97.66000366210938,91.83735656738281,5846400
+2016-07-06,97.0,98.5199966430664,96.76000213623047,98.44999694824219,92.58025360107422,6223300
+2016-07-07,97.62999725341797,98.4800033569336,97.58000183105469,98.41000366210938,93.21489715576172,5146000
+2016-07-08,99.25,99.8499984741211,98.7699966430664,99.62000274658203,94.36102294921875,6045800
+2016-07-11,99.80000305175781,100.3499984741211,99.4000015258789,99.9800033569336,94.7020034790039,5428000
+2016-07-12,100.18000030517578,100.79000091552734,100.0,100.19999694824219,94.91038513183594,8508500
+2016-07-13,100.45999908447266,100.80000305175781,99.8499984741211,99.87999725341797,94.6072769165039,5494700
+2016-07-14,100.41999816894531,100.80000305175781,99.68000030517578,99.97000122070312,94.69253540039062,7461500
+2016-07-15,100.41999816894531,100.54000091552734,99.54000091552734,99.80000305175781,94.53150939941406,5764400
+2016-07-18,99.9000015258789,100.70999908447266,99.87000274658203,100.1500015258789,94.86302947998047,5051300
+2016-07-19,99.80999755859375,99.98999786376953,99.36000061035156,99.47000122070312,94.21893310546875,5742700
+2016-07-20,98.6500015258789,98.69000244140625,97.13999938964844,98.22000122070312,93.03491973876953,10664900
+2016-07-21,98.16999816894531,99.12999725341797,97.62000274658203,98.01000213623047,92.83599853515625,6726600
+2016-07-22,98.38999938964844,98.41999816894531,97.47000122070312,97.70999908447266,92.55184936523438,5381700
+2016-07-25,97.9000015258789,98.05999755859375,97.25,97.38999938964844,92.24872589111328,4825500
+2016-07-26,97.0199966430664,97.16000366210938,96.33999633789062,96.69000244140625,91.58568572998047,6274800
+2016-07-27,96.69999694824219,96.93000030517578,95.86000061035156,96.33000183105469,91.24468231201172,6911400
+2016-07-28,96.4000015258789,96.48999786376953,95.81999969482422,95.91000366210938,90.84685516357422,7713500
+2016-07-29,95.8499984741211,96.37999725341797,95.8499984741211,95.94999694824219,90.884765625,8264000
+2016-08-01,96.1500015258789,96.19999694824219,95.08000183105469,95.54000091552734,90.49639129638672,7131600
+2016-08-02,95.3499984741211,95.75,94.55999755859375,95.01000213623047,89.99436950683594,7644100
+2016-08-03,95.05999755859375,96.43000030517578,95.0,96.08999633789062,91.0173568725586,9068700
+2016-08-04,95.52999877929688,95.9800033569336,94.70999908447266,95.16000366210938,90.13645935058594,10038300
+2016-08-05,95.4000015258789,96.0,95.3499984741211,95.83000183105469,90.77108764648438,6528500
+2016-08-08,96.11000061035156,96.29000091552734,95.58000183105469,95.75,90.6953125,7792000
+2016-08-09,95.61000061035156,96.8499984741211,95.30000305175781,96.66999816894531,91.56673431396484,15548700
+2016-08-10,96.69999694824219,99.2699966430664,95.8499984741211,97.86000061035156,92.69392395019531,27181300
+2016-08-11,98.19999694824219,98.38999938964844,97.1500015258789,97.7699966430664,92.6086654663086,9233900
+2016-08-12,97.81999969482422,97.81999969482422,96.66000366210938,96.83999633789062,91.7277603149414,9360300
+2016-08-15,97.3499984741211,97.61000061035156,96.91999816894531,97.0999984741211,91.97404479980469,5299600
+2016-08-16,96.86000061035156,97.25,96.2699966430664,96.87999725341797,91.7656478881836,5777800
+2016-08-17,96.83999633789062,96.97000122070312,96.5199966430664,96.87000274658203,91.75618743896484,5697300
+2016-08-18,96.87000274658203,97.12000274658203,96.55000305175781,96.6500015258789,91.54781341552734,5250700
+2016-08-19,96.4000015258789,96.79000091552734,96.05000305175781,96.38999938964844,91.30152130126953,6362400
+2016-08-22,96.47000122070312,96.47000122070312,95.6500015258789,95.87000274658203,90.80897521972656,5495300
+2016-08-23,96.12999725341797,96.43000030517578,95.80000305175781,95.97000122070312,90.90369415283203,4996300
+2016-08-24,96.01000213623047,96.22000122070312,95.51000213623047,95.81999969482422,90.76161193847656,5912500
+2016-08-25,95.62000274658203,95.81999969482422,95.41000366210938,95.55000305175781,90.50587463378906,4518700
+2016-08-26,95.66000366210938,96.12999725341797,94.75,95.20999908447266,90.18380737304688,6019600
+2016-08-29,95.06999969482422,95.31999969482422,94.45999908447266,94.87000274658203,89.86176300048828,7903000
+2016-08-30,94.7699966430664,95.29000091552734,94.7699966430664,94.86000061035156,89.852294921875,6845000
+2016-08-31,94.69000244140625,94.9000015258789,94.16000366210938,94.45999908447266,89.47340393066406,7375200
+2016-09-01,94.7300033569336,94.87000274658203,93.91000366210938,94.26000213623047,89.28397369384766,6274200
+2016-09-02,94.75,94.95999908447266,94.12999725341797,94.41999816894531,89.4355239868164,5382000
+2016-09-06,94.52999877929688,94.52999877929688,93.3499984741211,93.80000305175781,88.84825134277344,8463500
+2016-09-07,93.9800033569336,94.02999877929688,93.33000183105469,93.70999908447266,88.76300048828125,6281500
+2016-09-08,93.48999786376953,94.20999908447266,92.93000030517578,94.08999633789062,89.12293243408203,7438100
+2016-09-09,93.51000213623047,93.73999786376953,92.38999938964844,92.41999816894531,87.54109954833984,10248400
+2016-09-12,91.95999908447266,93.86000061035156,91.94999694824219,93.63999938964844,88.69670867919922,9367300
+2016-09-13,93.04000091552734,93.30000305175781,92.44999694824219,92.69999694824219,87.80631256103516,7795200
+2016-09-14,92.58999633789062,92.88999938964844,92.06999969482422,92.26000213623047,87.38954162597656,6386500
+2016-09-15,92.12000274658203,92.75,91.19000244140625,92.5,87.61687469482422,7559400
+2016-09-16,92.2699966430664,92.73999786376953,91.80000305175781,92.55999755859375,87.67371368408203,10568600
+2016-09-19,92.80000305175781,93.31999969482422,92.33999633789062,92.62999725341797,87.74002075195312,5421500
+2016-09-20,92.69999694824219,93.30000305175781,92.68000030517578,92.94999694824219,88.04310607910156,6200100
+2016-09-21,93.0,93.08000183105469,91.69999694824219,92.38999938964844,87.5126724243164,12049500
+2016-09-22,92.7300033569336,93.70999908447266,92.63999938964844,93.41000366210938,88.47884368896484,6470700
+2016-09-23,93.06999969482422,93.5199966430664,93.0,93.2699966430664,88.34623718261719,4407700
+2016-09-26,92.47000122070312,92.68000030517578,91.4000015258789,91.95999908447266,87.10538482666016,10449300
+2016-09-27,91.93000030517578,92.18000030517578,91.5,91.72000122070312,86.87805938720703,9167400
+2016-09-28,91.75,92.30000305175781,91.4800033569336,92.19999694824219,87.33271026611328,8272300
+2016-09-29,92.13999938964844,93.0999984741211,91.52999877929688,91.80000305175781,86.95382690429688,7476600
+2016-09-30,92.27999877929688,93.48999786376953,92.20999908447266,92.86000061035156,87.95787811279297,8923700
+2016-10-03,92.47000122070312,92.72000122070312,92.05000305175781,92.48999786376953,87.6073989868164,5834700
+2016-10-04,92.44999694824219,92.98999786376953,92.11000061035156,92.58999633789062,87.70211791992188,5903400
+2016-10-05,92.94000244140625,93.27999877929688,92.37999725341797,92.44999694824219,87.56951904296875,5365000
+2016-10-06,92.75,93.58000183105469,92.38999938964844,92.83000183105469,87.92947387695312,7484800
+2016-10-07,93.05999755859375,93.29000091552734,92.0199966430664,92.48999786376953,87.6073989868164,6144100
+2016-10-10,92.69999694824219,93.20999908447266,92.4000015258789,92.48999786376953,87.6073989868164,4241000
+2016-10-11,92.33000183105469,92.37999725341797,91.56999969482422,91.86000061035156,87.01066589355469,6651100
+2016-10-12,91.87999725341797,92.08000183105469,91.38999938964844,91.41000366210938,86.58441162109375,6836600
+2016-10-13,90.94999694824219,91.36000061035156,90.31999969482422,91.12000274658203,86.30973052978516,5725200
+2016-10-14,91.7699966430664,91.7699966430664,91.29000091552734,91.30000305175781,86.48023223876953,4345700
+2016-10-17,91.3499984741211,91.47000122070312,90.55999755859375,90.83000183105469,86.0350341796875,5134600
+2016-10-18,91.4000015258789,91.73999786376953,90.9800033569336,91.16999816894531,86.35709381103516,4890800
+2016-10-19,91.2699966430664,92.13999938964844,91.0,91.93000030517578,87.07696533203125,6140500
+2016-10-20,91.66000366210938,92.31999969482422,91.44000244140625,92.02999877929688,87.17168426513672,6153200
+2016-10-21,91.33000183105469,94.19000244140625,90.5999984741211,93.02999877929688,88.11888885498047,13814500
+2016-10-24,93.48999786376953,94.1500015258789,92.80000305175781,93.37000274658203,88.44094848632812,7281000
+2016-10-25,93.13999938964844,93.36000061035156,92.63999938964844,92.75,87.85367584228516,6380700
+2016-10-26,92.38999938964844,93.72000122070312,91.9000015258789,93.48999786376953,88.55462646484375,7152800
+2016-10-27,93.80000305175781,94.33999633789062,93.30999755859375,94.0199966430664,89.05663299560547,6647000
+2016-10-28,93.88999938964844,94.4000015258789,93.52999877929688,93.8499984741211,88.8956069946289,7309100
+2016-10-31,93.72000122070312,93.81999969482422,92.30999755859375,92.69000244140625,87.7968521118164,9957600
+2016-11-01,92.77999877929688,92.98999786376953,91.66000366210938,92.38999938964844,87.5126724243164,6449800
+2016-11-02,91.91000366210938,92.55999755859375,91.69000244140625,91.91000366210938,87.05802154541016,6716200
+2016-11-03,92.26000213623047,94.12999725341797,92.23999786376953,93.37000274658203,88.44094848632812,7751400
+2016-11-04,93.5,93.79000091552734,92.36000061035156,92.44999694824219,87.56951904296875,7456500
+2016-11-07,93.7699966430664,94.4800033569336,92.94999694824219,94.43000030517578,89.44499206542969,6996100
+2016-11-08,94.52999877929688,94.8499984741211,93.9000015258789,94.37999725341797,89.39762115478516,6226900
+2016-11-09,92.29000091552734,94.91999816894531,92.11000061035156,94.63999938964844,89.64390563964844,8635700
+2016-11-10,94.88999938964844,96.05999755859375,94.2300033569336,94.95999908447266,89.94701385498047,13777900
+2016-11-11,97.18000030517578,98.31999969482422,95.77999877929688,97.68000030517578,92.5234146118164,23008100
+2016-11-14,97.55999755859375,98.30999755859375,97.44999694824219,97.91999816894531,92.7507553100586,13208400
+2016-11-15,97.9000015258789,98.13999938964844,97.41999816894531,97.69999694824219,92.54236602783203,7184600
+2016-11-16,98.33000183105469,99.16999816894531,98.0999984741211,99.12000274658203,93.88740539550781,9702400
+2016-11-17,99.05000305175781,99.5,98.2699966430664,99.37000274658203,94.12421417236328,8662600
+2016-11-18,99.05000305175781,99.37000274658203,98.13999938964844,98.23999786376953,93.05386352539062,8586100
+2016-11-21,98.11000061035156,98.2699966430664,97.0,97.62999725341797,92.47605895996094,10771100
+2016-11-22,97.4000015258789,97.93000030517578,97.2699966430664,97.70999908447266,92.55184936523438,5323700
+2016-11-23,97.66999816894531,98.27999877929688,97.58999633789062,98.26000213623047,93.07281494140625,5897400
+2016-11-25,98.70999908447266,99.06999969482422,98.5,98.81999969482422,93.60324096679688,4396800
+2016-11-28,98.5199966430664,99.19999694824219,98.31999969482422,98.97000122070312,93.74533081054688,7106700
+2016-11-29,99.23999786376953,99.68000030517578,98.97000122070312,99.66999816894531,94.40837097167969,8396800
+2016-11-30,99.4000015258789,100.29000091552734,99.0,99.12000274658203,93.88740539550781,11369200
+2016-12-01,99.12999725341797,99.75,98.62000274658203,98.94000244140625,93.71691131591797,9958100
+2016-12-02,98.79000091552734,99.08000183105469,98.25,98.5,93.30013275146484,7737200
+2016-12-05,98.9800033569336,100.2699966430664,98.68000030517578,99.95999908447266,94.68305969238281,11331500
+2016-12-06,99.94999694824219,100.72000122070312,99.81999969482422,100.66000366210938,95.34610748291016,8427500
+2016-12-07,100.51000213623047,102.06999969482422,100.44000244140625,101.98999786376953,96.60590362548828,12255700
+2016-12-08,101.47000122070312,103.95999908447266,101.47000122070312,103.37999725341797,98.67718505859375,16524800
+2016-12-09,103.48999786376953,105.5199966430664,103.18000030517578,104.86000061035156,100.08985900878906,12173900
+2016-12-12,104.61000061035156,104.69999694824219,103.7300033569336,104.05999755859375,99.32624816894531,7880200
+2016-12-13,104.19999694824219,104.30999755859375,103.70999908447266,103.8499984741211,99.12579345703125,7393200
+2016-12-14,103.62000274658203,104.41000366210938,103.5,104.05000305175781,99.31669616699219,7961900
+2016-12-15,103.8499984741211,105.63999938964844,103.81999969482422,104.38999938964844,99.64122772216797,8745400
+2016-12-16,104.70999908447266,104.7300033569336,103.75,103.91000366210938,99.18307495117188,12635500
+2016-12-19,105.69999694824219,106.26000213623047,105.06999969482422,105.30000305175781,100.50984191894531,11475600
+2016-12-20,105.63999938964844,106.19999694824219,105.05999755859375,105.45999908447266,100.66255950927734,8947300
+2016-12-21,104.61000061035156,105.91000366210938,104.51000213623047,105.55999755859375,100.75801849365234,5202400
+2016-12-22,104.95999908447266,105.48999786376953,104.69999694824219,105.41999816894531,100.62438201904297,5230800
+2016-12-23,105.23999786376953,105.33999633789062,104.75,105.1500015258789,100.36666870117188,3238800
+2016-12-27,104.8499984741211,105.55999755859375,104.77999877929688,105.16999816894531,100.38574981689453,3639500
+2016-12-28,104.98999786376953,105.31999969482422,104.05999755859375,104.30000305175781,99.55534362792969,5178600
+2016-12-29,104.2300033569336,104.7699966430664,103.87000274658203,104.55999755859375,99.80349731445312,5896800
+2016-12-30,104.56999969482422,105.0,103.95999908447266,104.22000122070312,99.47897338867188,6983300
+2017-01-03,105.30000305175781,106.9000015258789,105.20999908447266,106.08000183105469,101.25434875488281,8884300
+2017-01-04,106.63999938964844,107.5,106.25,107.44000244140625,102.552490234375,8322000
+2017-01-05,107.16999816894531,107.62000274658203,106.79000091552734,107.37999725341797,102.4952163696289,6303000
+2017-01-06,108.0199966430664,109.3499984741211,107.75,108.9800033569336,104.02244567871094,9551300
+2017-01-09,108.58000183105469,108.83000183105469,108.11000061035156,108.36000061035156,103.4306411743164,6195200
+2017-01-10,107.9000015258789,108.81999969482422,107.3499984741211,108.37999725341797,103.44972229003906,7901900
+2017-01-11,108.54000091552734,109.48999786376953,108.37999725341797,109.44000244140625,104.46151733398438,7616800
+2017-01-12,108.12000274658203,109.0,107.43000030517578,107.52999877929688,102.63838958740234,8218900
+2017-01-13,107.16000366210938,108.3499984741211,106.9000015258789,108.05999755859375,103.14427947998047,6489000
+2017-01-17,107.91000366210938,108.93000030517578,107.6500015258789,107.97000122070312,103.05838012695312,7586500
+2017-01-18,106.93000030517578,108.4000015258789,106.80999755859375,108.16000366210938,103.23974609375,7162900
+2017-01-19,107.91999816894531,108.01000213623047,107.08000183105469,107.27999877929688,102.3997573852539,5350200
+2017-01-20,107.3499984741211,107.81999969482422,107.18000030517578,107.66000366210938,102.76248168945312,5649000
+2017-01-23,107.33999633789062,107.68000030517578,106.56999969482422,107.12000274658203,102.24706268310547,5716600
+2017-01-24,107.19999694824219,108.05999755859375,107.08000183105469,107.9000015258789,102.9915542602539,5456100
+2017-01-25,108.2300033569336,108.41999816894531,108.0,108.04000091552734,103.12519073486328,6180200
+2017-01-26,108.20999908447266,108.62000274658203,107.9800033569336,108.05999755859375,103.14427947998047,6088100
+2017-01-27,108.48999786376953,109.4000015258789,108.1500015258789,109.30000305175781,104.32788848876953,5578300
+2017-01-30,109.86000061035156,111.05000305175781,108.95999908447266,110.94000244140625,105.89328002929688,13793600
+2017-01-31,110.58999633789062,110.80000305175781,109.9800033569336,110.6500015258789,105.61646270751953,8485800
+2017-02-01,110.70999908447266,111.98999786376953,110.68000030517578,111.30000305175781,106.23690795898438,10501300
+2017-02-02,111.20999908447266,111.54000091552734,110.55000305175781,110.61000061035156,105.57827758789062,6515900
+2017-02-03,110.9000015258789,111.1500015258789,110.20999908447266,110.30000305175781,105.28237915039062,7923400
+2017-02-06,109.91999816894531,110.1500015258789,109.30000305175781,109.56999969482422,104.58560180664062,6896300
+2017-02-07,109.6500015258789,109.7300033569336,108.7699966430664,109.0,104.0415267944336,10184800
+2017-02-08,109.55999755859375,111.41999816894531,108.9800033569336,109.0,104.0415267944336,13615500
+2017-02-09,109.0,109.8499984741211,109.0,109.48999786376953,104.50923919677734,6369700
+2017-02-10,109.3499984741211,109.80000305175781,108.58000183105469,109.26000213623047,104.2896957397461,7671800
+2017-02-13,108.94999694824219,109.9000015258789,108.9000015258789,109.6500015258789,104.66195678710938,5653200
+2017-02-14,109.80000305175781,110.33000183105469,109.52999877929688,110.33000183105469,105.31102752685547,4768700
+2017-02-15,109.91000366210938,110.68000030517578,109.80000305175781,110.18000030517578,105.1678466796875,7087100
+2017-02-16,110.33999633789062,110.87000274658203,110.08999633789062,110.70999908447266,105.67372131347656,7179600
+2017-02-17,110.23999786376953,110.5,109.5199966430664,110.05999755859375,105.05329895019531,6349200
+2017-02-21,109.94000244140625,110.20999908447266,109.80000305175781,110.01000213623047,105.00557708740234,5432700
+2017-02-22,109.69000244140625,110.27999877929688,109.52999877929688,110.12000274658203,105.11058044433594,5478400
+2017-02-23,110.30000305175781,110.48999786376953,109.58999633789062,109.7300033569336,104.73831939697266,5470400
+2017-02-24,109.62000274658203,110.31999969482422,109.0999984741211,110.31999969482422,105.30147552490234,4786800
+2017-02-27,109.93000030517578,110.47000122070312,109.83000183105469,110.2300033569336,105.215576171875,3547700
+2017-02-28,110.0,110.4000015258789,109.83000183105469,110.08999633789062,105.08193969726562,4766000
+2017-03-01,110.66000366210938,111.80000305175781,110.66000366210938,111.04000091552734,105.98872375488281,7418100
+2017-03-02,111.0,111.20999908447266,110.44999694824219,110.58999633789062,105.55919647216797,4715600
+2017-03-03,110.58999633789062,111.5,110.04000091552734,111.23999786376953,106.17961883544922,5837900
+2017-03-06,110.7699966430664,110.9800033569336,110.08999633789062,110.66999816894531,105.63555145263672,4983200
+2017-03-07,110.69999694824219,110.93000030517578,110.16000366210938,110.86000061035156,105.8169174194336,5114400
+2017-03-08,110.87000274658203,111.31999969482422,110.66000366210938,110.83999633789062,105.7978286743164,4929900
+2017-03-09,110.9000015258789,111.31999969482422,110.69000244140625,111.02999877929688,105.97917938232422,4005700
+2017-03-10,111.4000015258789,111.5,110.69000244140625,110.91999816894531,105.87417602539062,4027400
+2017-03-13,110.91999816894531,111.68000030517578,110.81999969482422,111.5199966430664,106.44689178466797,5213600
+2017-03-14,111.7300033569336,112.88999938964844,111.72000122070312,112.30999755859375,107.2009506225586,7273500
+2017-03-15,112.43000030517578,112.44999694824219,111.1500015258789,111.87000274658203,106.78097534179688,5319500
+2017-03-16,112.18000030517578,112.31999969482422,111.4000015258789,111.70999908447266,106.62823486328125,4409400
+2017-03-17,111.87000274658203,112.08999633789062,111.18000030517578,111.76000213623047,106.67597198486328,9061200
+2017-03-20,112.06999969482422,113.16000366210938,112.05000305175781,112.70999908447266,107.58274841308594,8156300
+2017-03-21,112.97000122070312,113.0999984741211,111.54000091552734,111.75,106.66642761230469,7109800
+2017-03-22,111.8499984741211,112.18000030517578,111.3499984741211,112.08000183105469,106.9814224243164,5044700
+2017-03-23,111.70999908447266,112.9800033569336,111.66000366210938,112.23999786376953,107.13414001464844,8307900
+2017-03-24,112.4000015258789,112.58000183105469,111.68000030517578,112.13999938964844,107.03868865966797,4707300
+2017-03-27,111.80999755859375,112.55000305175781,111.44999694824219,112.37999725341797,107.26776885986328,4469800
+2017-03-28,112.5999984741211,113.23999786376953,112.0199966430664,113.05000305175781,107.90729522705078,6280900
+2017-03-29,112.66000366210938,112.94000244140625,112.30999755859375,112.52999877929688,107.41094207763672,3781200
+2017-03-30,112.52999877929688,113.30000305175781,112.27999877929688,113.18000030517578,108.03136444091797,4192800
+2017-03-31,113.0,113.70999908447266,112.94999694824219,113.38999938964844,108.23181915283203,4617400
+2017-04-03,113.18000030517578,113.6500015258789,112.43000030517578,113.19999694824219,108.05046844482422,4643300
+2017-04-04,113.1500015258789,113.55000305175781,112.83000183105469,113.04000091552734,107.89773559570312,3386100
+2017-04-05,113.58000183105469,113.83999633789062,112.79000091552734,113.0,107.85956573486328,4795100
+2017-04-06,112.8499984741211,113.41999816894531,112.38999938964844,113.05000305175781,107.90729522705078,4744000
+2017-04-07,112.81999969482422,113.27999877929688,112.52999877929688,112.58000183105469,107.45867156982422,4300700
+2017-04-10,112.80000305175781,112.88999938964844,112.04000091552734,112.43000030517578,107.31549072265625,4053600
+2017-04-11,113.68000030517578,113.83000183105469,112.58999633789062,113.06999969482422,107.92637634277344,5230800
+2017-04-12,113.02999877929688,113.27999877929688,112.76000213623047,113.04000091552734,107.89773559570312,4086300
+2017-04-13,113.04000091552734,114.25,112.98999786376953,113.19999694824219,108.05046844482422,6530800
+2017-04-17,113.33000183105469,113.94000244140625,113.22000122070312,113.77999877929688,108.60408782958984,5120200
+2017-04-18,113.4800033569336,114.75,113.0,114.19000244140625,108.99542999267578,6191100
+2017-04-19,114.55999755859375,115.0,113.54000091552734,113.7300033569336,108.55635070800781,5303400
+2017-04-20,114.16999816894531,115.05000305175781,113.87000274658203,114.79000091552734,109.56813049316406,5279300
+2017-04-21,114.37999725341797,115.12000274658203,114.2699966430664,114.44000244140625,109.23405456542969,6654500
+2017-04-24,115.26000213623047,115.37999725341797,113.66000366210938,113.69999694824219,108.5277099609375,7294600
+2017-04-25,113.7300033569336,115.5199966430664,113.68000030517578,115.18000030517578,109.94038391113281,6918300
+2017-04-26,115.4000015258789,115.95999908447266,114.86000061035156,115.58000183105469,110.32218933105469,4809800
+2017-04-27,115.80000305175781,116.0999984741211,115.38999938964844,115.83999633789062,110.57035827636719,3910800
+2017-04-28,115.87000274658203,115.9000015258789,115.23999786376953,115.5999984741211,110.3412857055664,3987600
+2017-05-01,115.58999633789062,115.61000061035156,114.72000122070312,114.7300033569336,109.5108642578125,4963300
+2017-05-02,114.87000274658203,114.98999786376953,113.68000030517578,114.37000274658203,109.16724395751953,6604600
+2017-05-03,114.02999877929688,114.08999633789062,111.18000030517578,111.62000274658203,106.5423355102539,11521200
+2017-05-04,110.58000183105469,111.30000305175781,109.05999755859375,111.16999816894531,106.1128158569336,10691200
+2017-05-05,111.48999786376953,112.1500015258789,110.91999816894531,111.98999786376953,106.8955078125,5871400
+2017-05-08,112.38999938964844,112.38999938964844,111.0,111.41999816894531,106.35142517089844,5980100
+2017-05-09,111.55000305175781,112.1500015258789,110.3499984741211,112.06999969482422,106.97187042236328,9337400
+2017-05-10,109.0,109.66000366210938,108.12999725341797,109.66000366210938,104.67150115966797,17061100
+2017-05-11,109.73999786376953,110.01000213623047,108.5,109.58000183105469,104.59514617919922,8021300
+2017-05-12,109.80000305175781,109.88999938964844,109.2699966430664,109.69000244140625,104.70014953613281,5067700
+2017-05-15,109.7300033569336,110.08000183105469,109.12000274658203,109.12999725341797,104.16561126708984,6241300
+2017-05-16,109.12999725341797,109.2300033569336,107.81999969482422,107.9800033569336,103.06793975830078,10047100
+2017-05-17,107.9800033569336,107.9800033569336,105.2300033569336,106.30999755859375,101.47389221191406,12763200
+2017-05-18,105.9800033569336,107.30999755859375,105.9800033569336,106.68000030517578,101.82706451416016,6532200
+2017-05-19,106.76000213623047,107.86000061035156,106.69999694824219,107.5199966430664,102.62884521484375,6336700
+2017-05-22,107.6500015258789,108.19999694824219,107.41000366210938,107.62999725341797,102.73384094238281,5487200
+2017-05-23,107.68000030517578,107.80000305175781,106.91000366210938,107.0199966430664,102.1515884399414,7542600
+2017-05-24,107.1500015258789,107.83000183105469,106.93000030517578,107.70999908447266,102.81021118164062,4366700
+2017-05-25,108.12999725341797,108.12999725341797,106.77999877929688,107.2699966430664,102.39022827148438,8030400
+2017-05-26,107.70999908447266,108.48999786376953,107.4800033569336,108.41000366210938,103.47836303710938,6236800
+2017-05-30,108.48999786376953,108.5999984741211,107.94999694824219,108.33999633789062,103.41153717041016,4813400
+2017-05-31,108.4000015258789,108.6500015258789,107.63999938964844,107.94000244140625,103.02973937988281,9963600
+2017-06-01,107.7300033569336,108.20999908447266,107.16999816894531,108.20999908447266,103.2874526977539,5907400
+2017-06-02,108.45999908447266,108.63999938964844,106.94999694824219,107.18000030517578,102.30431365966797,10876900
+2017-06-05,107.04000091552734,107.22000122070312,106.11000061035156,106.5199966430664,101.6743392944336,6372800
+2017-06-06,106.16999816894531,106.19000244140625,104.61000061035156,105.5,100.70073699951172,9589500
+2017-06-07,105.79000091552734,106.25,105.54000091552734,105.91999816894531,101.10163879394531,5777700
+2017-06-08,105.91999816894531,105.91999816894531,104.16000366210938,104.31999969482422,99.57440948486328,11002400
+2017-06-09,104.27999877929688,105.91999816894531,104.08000183105469,105.62000274658203,100.81527709960938,9392500
+2017-06-12,105.62000274658203,107.19999694824219,105.62000274658203,107.04000091552734,102.17068481445312,8049500
+2017-06-13,107.13999938964844,107.26000213623047,106.16000366210938,106.55999755859375,101.71253204345703,4918900
+2017-06-14,106.94999694824219,107.01000213623047,105.76000213623047,106.13999938964844,101.31163024902344,4781100
+2017-06-15,105.94000244140625,106.16000366210938,105.2300033569336,105.9800033569336,101.1589126586914,5309900
+2017-06-16,106.27999877929688,106.3499984741211,104.7699966430664,105.51000213623047,100.71029663085938,8683400
+2017-06-19,105.5999984741211,106.0,105.19000244140625,105.37000274658203,100.57665252685547,5956200
+2017-06-20,105.06999969482422,105.30000305175781,103.80999755859375,103.94000244140625,99.21170043945312,7895700
+2017-06-21,104.38999938964844,105.08000183105469,103.54000091552734,104.80000305175781,100.0325927734375,7765700
+2017-06-22,104.70999908447266,104.7699966430664,104.08999633789062,104.22000122070312,99.47897338867188,6156000
+2017-06-23,103.83000183105469,104.58000183105469,103.16999816894531,104.36000061035156,99.61260223388672,18147900
+2017-06-26,104.5999984741211,105.8499984741211,104.55999755859375,105.56999969482422,100.7675552368164,5867000
+2017-06-27,105.33000183105469,106.1500015258789,105.13999938964844,105.41000366210938,100.61483764648438,5694500
+2017-06-28,106.0199966430664,107.54000091552734,104.5199966430664,106.86000061035156,101.99887084960938,7874400
+2017-06-29,106.80000305175781,107.41000366210938,105.33000183105469,105.70999908447266,100.90119171142578,7268700
+2017-06-30,106.25,106.55999755859375,105.5,106.25,101.41661834716797,5113800
+2017-07-03,106.76000213623047,108.62000274658203,106.76000213623047,107.45999908447266,102.57157897949219,5399400
+2017-07-05,107.83000183105469,107.8499984741211,105.29000091552734,105.62999725341797,100.82482147216797,8049700
+2017-07-06,104.61000061035156,104.69000244140625,102.94000244140625,103.3499984741211,99.38240814208984,8690800
+2017-07-07,103.51000213623047,103.7300033569336,102.72000122070312,103.31999969482422,99.35356140136719,6030900
+2017-07-10,103.30000305175781,103.91000366210938,102.87000274658203,103.58999633789062,99.61318969726562,4421300
+2017-07-11,103.5999984741211,104.19000244140625,103.19000244140625,103.83999633789062,99.85359954833984,4557300
+2017-07-12,104.33999633789062,104.6500015258789,103.6500015258789,104.37999725341797,100.37287139892578,5203300
+2017-07-13,104.44999694824219,105.33999633789062,104.04000091552734,104.29000091552734,100.28633117675781,5339500
+2017-07-14,104.43000030517578,105.25,104.41000366210938,105.08999633789062,101.05561065673828,4370300
+2017-07-17,105.16999816894531,105.41999816894531,104.70999908447266,104.79000091552734,100.76712799072266,3973800
+2017-07-18,104.5999984741211,105.80000305175781,104.30999755859375,105.75,101.69027709960938,5740500
+2017-07-19,106.12999725341797,106.87000274658203,106.05000305175781,106.81999969482422,102.71919250488281,5789400
+2017-07-20,106.98999786376953,107.70999908447266,106.75,107.36000061035156,103.23846435546875,6185500
+2017-07-21,107.0999984741211,107.33000183105469,106.80999755859375,107.08999633789062,102.97882080078125,4328500
+2017-07-24,107.30999755859375,107.54000091552734,106.9000015258789,107.0,102.89228820800781,4615500
+2017-07-25,107.5999984741211,107.73999786376953,106.19999694824219,106.41999816894531,102.33455657958984,5394700
+2017-07-26,106.55000305175781,107.02999877929688,106.30999755859375,106.94000244140625,102.83458709716797,4149000
+2017-07-27,107.69000244140625,110.0,107.44000244140625,110.0,105.7771224975586,10468700
+2017-07-28,109.9800033569336,110.19000244140625,109.66999816894531,109.95999908447266,105.7386474609375,4864500
+2017-07-31,110.0199966430664,110.13999938964844,109.33999633789062,109.93000030517578,105.70980834960938,6815300
+2017-08-01,109.9800033569336,110.83000183105469,109.94999694824219,110.61000061035156,106.36369323730469,5987200
+2017-08-02,109.87999725341797,109.87999725341797,107.5199966430664,108.66999816894531,104.49818420410156,8812700
+2017-08-03,108.5199966430664,109.16999816894531,108.05000305175781,109.12000274658203,104.930908203125,6895800
+2017-08-04,108.2300033569336,108.5,107.31999969482422,107.69000244140625,103.5558090209961,8503800
+2017-08-07,107.58999633789062,107.6500015258789,106.11000061035156,106.3499984741211,102.2672348022461,8093100
+2017-08-08,106.55000305175781,107.13999938964844,106.18000030517578,106.9800033569336,102.87305450439453,9787100
+2017-08-09,100.70999908447266,103.0,100.5,102.83000183105469,98.88237762451172,27877600
+2017-08-10,102.5,102.81999969482422,101.22000122070312,101.3499984741211,97.45918273925781,12259900
+2017-08-11,101.25,102.51000213623047,101.02999877929688,101.98999786376953,98.07462310791016,9410400
+2017-08-14,102.80000305175781,102.80999755859375,101.26000213623047,101.4000015258789,97.50726318359375,9707300
+2017-08-15,101.62999725341797,102.0999984741211,101.36000061035156,101.51000213623047,97.61305236816406,8868500
+2017-08-16,101.83999633789062,102.6500015258789,101.72000122070312,102.19999694824219,98.27655792236328,6698800
+2017-08-17,102.23999786376953,102.58999633789062,101.33999633789062,101.37999725341797,97.488037109375,6612400
+2017-08-18,101.31999969482422,101.73999786376953,100.66000366210938,100.69999694824219,96.8341293334961,6893900
+2017-08-21,100.63999938964844,101.41999816894531,100.52999877929688,101.16999816894531,97.28610229492188,6492700
+2017-08-22,101.41000366210938,102.91000366210938,101.16999816894531,102.7699966430664,98.82466888427734,6888700
+2017-08-23,102.4800033569336,102.9800033569336,101.4800033569336,101.5,97.60343170166016,5954400
+2017-08-24,101.81999969482422,102.02999877929688,101.43000030517578,101.5199966430664,97.6226577758789,6976600
+2017-08-25,101.69000244140625,102.69000244140625,101.55999755859375,102.41000366210938,98.47850036621094,6186900
+2017-08-28,102.48999786376953,102.8499984741211,102.08000183105469,102.55999755859375,98.62273406982422,5630400
+2017-08-29,102.0,102.98999786376953,101.81999969482422,102.56999969482422,98.63233947753906,6011700
+2017-08-30,102.4800033569336,103.44999694824219,102.4800033569336,102.87000274658203,98.92084503173828,6573200
+2017-08-31,103.0,103.19000244140625,101.0,101.19999694824219,97.31494140625,9823800
+2017-09-01,101.6500015258789,101.91999816894531,101.36000061035156,101.5,97.60343170166016,7827400
+2017-09-05,102.0,102.55000305175781,100.9000015258789,101.5999984741211,97.69960021972656,9346100
+2017-09-06,101.76000213623047,102.04000091552734,100.88999938964844,101.5,97.60343170166016,7531000
+2017-09-07,101.55000305175781,101.86000061035156,96.19999694824219,97.05999755859375,93.33387756347656,26419400
+2017-09-08,96.48999786376953,97.48999786376953,96.26000213623047,97.06999969482422,93.34349060058594,13147700
+2017-09-11,97.9000015258789,98.0199966430664,96.95999908447266,97.08999633789062,93.36273193359375,9610300
+2017-09-12,97.58999633789062,98.36000061035156,97.12999725341797,97.88999938964844,94.13201141357422,9151700
+2017-09-13,98.23999786376953,98.94999694824219,98.0199966430664,98.81999969482422,95.02631378173828,7615300
+2017-09-14,98.79000091552734,98.83999633789062,97.54000091552734,97.9000015258789,94.14163208007812,9710000
+2017-09-15,98.05000305175781,98.93000030517578,98.0,98.5199966430664,94.73783874511719,23870300
+2017-09-18,98.38999938964844,98.72000122070312,97.72000122070312,98.0999984741211,94.33395385742188,7013600
+2017-09-19,98.2300033569336,98.66999816894531,98.08000183105469,98.43000030517578,94.65128326416016,6970300
+2017-09-20,98.76000213623047,99.27999877929688,98.62000274658203,99.20999908447266,95.4013442993164,6459100
+2017-09-21,99.19000244140625,99.38999938964844,98.75,98.88999938964844,95.0936279296875,4958000
+2017-09-22,98.55000305175781,98.98999786376953,98.52999877929688,98.5999984741211,94.81476593017578,6359100
+2017-09-25,98.5999984741211,99.6500015258789,98.41999816894531,99.56999969482422,95.74752807617188,7492500
+2017-09-26,99.63999938964844,99.73999786376953,98.61000061035156,98.62999725341797,94.84359741210938,6220500
+2017-09-27,98.97000122070312,99.52999877929688,98.0199966430664,99.23999786376953,95.43019104003906,7596600
+2017-09-28,98.7699966430664,99.05000305175781,98.0,98.05000305175781,94.28588104248047,7149600
+2017-09-29,97.88999938964844,98.58999633789062,97.66000366210938,98.56999969482422,94.78591918945312,8185900
+2017-10-02,99.30999755859375,100.44000244140625,99.11000061035156,99.86000061035156,96.02639770507812,6923300
+2017-10-03,100.05000305175781,100.8499984741211,99.91000366210938,100.79000091552734,96.92068481445312,5447700
+2017-10-04,100.73999786376953,100.93000030517578,100.19999694824219,100.55000305175781,96.68990325927734,5126100
+2017-10-05,100.63999938964844,100.87000274658203,100.0199966430664,100.11000061035156,96.26678466796875,4736700
+2017-10-06,99.94999694824219,100.2699966430664,99.33999633789062,100.06999969482422,96.22832489013672,4360200
+2017-10-09,100.80999755859375,100.9800033569336,99.44999694824219,99.56999969482422,95.74752807617188,5429600
+2017-10-10,99.98999786376953,100.06999969482422,98.66000366210938,99.58000183105469,95.75714111328125,7704400
+2017-10-11,99.58000183105469,99.58000183105469,98.05000305175781,98.55000305175781,94.76667785644531,7984000
+2017-10-12,97.55999755859375,97.81999969482422,96.80999755859375,96.93000030517578,93.20886993408203,11018200
+2017-10-13,96.80000305175781,97.68000030517578,96.80000305175781,97.37999725341797,93.64159393310547,6858000
+2017-10-16,97.63999938964844,98.2699966430664,97.54000091552734,98.12999725341797,94.36280059814453,4911600
+2017-10-17,98.4000015258789,98.47000122070312,97.86000061035156,98.36000061035156,94.583984375,5942500
+2017-10-18,98.36000061035156,98.48999786376953,97.55000305175781,98.25,94.47821044921875,5404300
+2017-10-19,98.19000244140625,99.30000305175781,98.11000061035156,99.01000213623047,95.20902252197266,5634300
+2017-10-20,99.44999694824219,99.66000366210938,98.94000244140625,99.4000015258789,95.58405303955078,5938700
+2017-10-23,99.12000274658203,99.18000030517578,98.62999725341797,98.69999694824219,94.91091918945312,5888200
+2017-10-24,98.5199966430664,98.86000061035156,98.05999755859375,98.29000091552734,94.51667022705078,4966200
+2017-10-25,98.05000305175781,98.22000122070312,97.44999694824219,97.80000305175781,94.04547882080078,5144400
+2017-10-26,97.58000183105469,99.4800033569336,97.25,98.55999755859375,94.77630615234375,6167500
+2017-10-27,97.9000015258789,98.36000061035156,96.88999938964844,98.30999755859375,94.535888671875,7868700
+2017-10-30,98.12000274658203,98.33000183105469,97.69999694824219,98.04000091552734,94.27625274658203,7093200
+2017-10-31,97.94000244140625,98.08999633789062,97.37999725341797,97.80999755859375,94.05508422851562,5701700
+2017-11-01,98.12999725341797,99.45999908447266,98.0,99.02999877929688,95.2282485961914,6920400
+2017-11-02,98.87000274658203,99.12000274658203,98.0199966430664,98.3499984741211,94.57435607910156,6799200
+2017-11-03,98.36000061035156,99.37999725341797,97.9000015258789,98.63999938964844,94.85322570800781,5416900
+2017-11-06,98.37000274658203,101.12999725341797,98.3499984741211,100.63999938964844,96.77645111083984,14728700
+2017-11-07,101.29000091552734,102.9000015258789,100.73999786376953,101.61000061035156,97.70921325683594,12177500
+2017-11-08,101.87999725341797,102.0,100.41999816894531,101.18000030517578,97.29572296142578,8023200
+2017-11-09,100.83000183105469,103.91000366210938,100.80000305175781,102.68000030517578,98.73812866210938,13172500
+2017-11-10,104.98999786376953,106.23999786376953,104.08000183105469,104.77999877929688,100.75750732421875,16701500
+2017-11-13,104.13999938964844,105.13999938964844,103.9800033569336,104.73999786376953,100.71904754638672,7856000
+2017-11-14,104.56999969482422,104.56999969482422,103.0,103.16999816894531,99.20932006835938,6929300
+2017-11-15,102.75,103.95999908447266,102.44999694824219,103.69000244140625,99.70935821533203,5691500
+2017-11-16,103.62999725341797,103.9800033569336,102.76000213623047,103.5999984741211,99.62281799316406,6410900
+2017-11-17,103.22000122070312,103.98999786376953,102.97000122070312,103.44000244140625,99.4689712524414,7500800
+2017-11-20,103.41999816894531,103.41999816894531,102.69999694824219,102.75,98.80545043945312,5112600
+2017-11-21,102.97000122070312,103.16999816894531,102.79000091552734,103.0,99.04584503173828,5725900
+2017-11-22,103.22000122070312,103.31999969482422,102.69000244140625,102.73999786376953,98.79583740234375,4140700
+2017-11-24,102.91000366210938,102.91999816894531,102.44999694824219,102.63999938964844,98.69966888427734,2217600
+2017-11-27,102.62999725341797,102.97000122070312,102.37999725341797,102.79000091552734,98.84391021728516,4007500
+2017-11-28,102.55999755859375,103.87999725341797,102.16999816894531,103.41000366210938,99.44010162353516,8401100
+2017-11-29,103.5,106.26000213623047,103.43000030517578,105.23999786376953,101.1998519897461,14503100
+2017-11-30,105.36000061035156,105.70999908447266,104.47000122070312,104.81999969482422,100.79596710205078,9949000
+2017-12-01,104.58000183105469,105.8499984741211,103.87000274658203,105.25,101.20946502685547,9258400
+2017-12-04,106.5,112.66999816894531,106.5,110.22000122070312,105.98867797851562,17824000
+2017-12-05,109.52999877929688,110.04000091552734,106.5199966430664,107.22000122070312,103.10383605957031,13055600
+2017-12-06,107.16999816894531,107.98999786376953,105.36000061035156,105.45999908447266,101.41141510009766,8121700
+2017-12-07,105.73999786376953,106.0,104.48999786376953,105.26000213623047,101.21908569335938,9948600
+2017-12-08,104.91000366210938,104.9800033569336,104.08000183105469,104.2300033569336,101.034912109375,6536600
+2017-12-11,104.87000274658203,106.83999633789062,104.7699966430664,106.83000183105469,103.55520629882812,7434000
+2017-12-12,107.13999938964844,107.83000183105469,106.58999633789062,107.43000030517578,104.1368179321289,8147000
+2017-12-13,108.1500015258789,108.19000244140625,106.75,107.61000061035156,104.31129455566406,10368300
+2017-12-14,107.29000091552734,111.54000091552734,107.19999694824219,110.56999969482422,107.18055725097656,27571300
+2017-12-15,111.9800033569336,112.0,110.5999984741211,111.2699966430664,107.85909271240234,19978600
+2017-12-18,111.83999633789062,111.98999786376953,110.30999755859375,111.02999877929688,107.62645721435547,12270000
+2017-12-19,111.33000183105469,112.38999938964844,110.7699966430664,111.80999755859375,108.3825454711914,10546600
+2017-12-20,111.62000274658203,112.30000305175781,109.69000244140625,109.69000244140625,106.32755279541016,8661100
+2017-12-21,109.72000122070312,111.08999633789062,109.19000244140625,109.56999969482422,106.21121978759766,9372800
+2017-12-22,109.48999786376953,109.69000244140625,108.44999694824219,108.66999816894531,105.33881378173828,7378400
+2017-12-26,108.48999786376953,109.37000274658203,107.88999938964844,108.12000274658203,104.80567169189453,3982400
+2017-12-27,108.41999816894531,108.55000305175781,107.45999908447266,107.63999938964844,104.34037017822266,5624000
+2017-12-28,108.0,108.05000305175781,107.05999755859375,107.7699966430664,104.46639251708984,3477700
+2017-12-29,108.05000305175781,108.33999633789062,107.51000213623047,107.51000213623047,104.21436309814453,4538400
+2018-01-02,108.94999694824219,111.80999755859375,108.55999755859375,111.80000305175781,108.37286376953125,11014300
+2018-01-03,112.19000244140625,113.19000244140625,111.44999694824219,112.27999877929688,108.838134765625,9237900
+2018-01-04,112.94999694824219,113.0,111.62999725341797,112.2300033569336,108.78968048095703,7417400
+2018-01-05,112.68000030517578,112.68000030517578,111.23999786376953,111.62000274658203,108.19837188720703,6008300
+2018-01-08,110.88999938964844,111.27999877929688,109.54000091552734,110.0199966430664,106.64741516113281,8052600
+2018-01-09,110.12999725341797,110.86000061035156,109.86000061035156,109.94000244140625,106.56987762451172,5838000
+2018-01-10,109.95999908447266,110.5,109.01000213623047,109.47000122070312,106.11427307128906,6060000
+2018-01-11,110.25,111.08000183105469,109.51000213623047,110.98999786376953,107.58768463134766,6427000
+2018-01-12,111.31999969482422,112.72000122070312,111.0,112.47000122070312,109.0223159790039,5899900
+2018-01-16,113.06999969482422,113.16000366210938,110.62000274658203,110.69000244140625,107.29688262939453,8069200
+2018-01-17,111.19999694824219,112.20999908447266,110.56999969482422,111.97000122070312,108.53764343261719,7030700
+2018-01-18,111.73999786376953,111.98999786376953,110.19999694824219,110.41999816894531,107.03515625,8070900
+2018-01-19,110.97000122070312,111.08999633789062,109.83999633789062,110.58999633789062,107.199951171875,10514300
+2018-01-22,110.2699966430664,111.55999755859375,110.05999755859375,111.0999984741211,107.69432067871094,8073600
+2018-01-23,110.2699966430664,111.13999938964844,109.88999938964844,110.41000366210938,107.02546691894531,7477300
+2018-01-24,110.95999908447266,111.43000030517578,110.29000091552734,110.5,107.1126937866211,7211800
+2018-01-25,110.5999984741211,111.81999969482422,110.12000274658203,110.55000305175781,107.16117858886719,6291000
+2018-01-26,110.80999755859375,112.52999877929688,110.66999816894531,112.19000244140625,108.75090789794922,7743800
+2018-01-29,112.0999984741211,112.44999694824219,111.23999786376953,111.54000091552734,108.1208267211914,6847800
+2018-01-30,111.41999816894531,112.41999816894531,110.0999984741211,110.11000061035156,106.73467254638672,8393900
+2018-01-31,110.08000183105469,110.12000274658203,108.47000122070312,108.66999816894531,105.33881378173828,9841400
+2018-02-01,108.62000274658203,110.6500015258789,107.36000061035156,110.48999786376953,107.1030044555664,9518900
+2018-02-02,109.94999694824219,110.58000183105469,108.44999694824219,108.69999694824219,105.36787414550781,9947700
+2018-02-05,107.0999984741211,108.62999725341797,104.01000213623047,104.69999694824219,101.49049377441406,15107900
+2018-02-06,102.87999725341797,106.19999694824219,101.76000213623047,106.16999816894531,102.91545104980469,17765100
+2018-02-07,107.83000183105469,108.02999877929688,104.41000366210938,104.76000213623047,101.54866027832031,12445000
+2018-02-08,105.47000122070312,105.81999969482422,101.19000244140625,101.3499984741211,98.2431869506836,12667500
+2018-02-09,102.55000305175781,103.75,100.26000213623047,103.08999633789062,99.92985534667969,12479700
+2018-02-12,103.93000030517578,104.63999938964844,102.0999984741211,103.38999938964844,100.22064971923828,9584700
+2018-02-13,102.63999938964844,104.30999755859375,102.4000015258789,104.12000274658203,100.92827606201172,8447900
+2018-02-14,103.48999786376953,104.76000213623047,102.69000244140625,104.5999984741211,101.39356994628906,7425700
+2018-02-15,105.36000061035156,105.56999969482422,103.93000030517578,105.18000030517578,101.95578002929688,6494700
+2018-02-16,105.19000244140625,107.3499984741211,105.19000244140625,106.52999877929688,103.26439666748047,8746400
+2018-02-20,106.37000274658203,107.56999969482422,105.5199966430664,105.9800033569336,102.73126983642578,6734500
+2018-02-21,106.0,106.91000366210938,105.0199966430664,105.05000305175781,101.82977294921875,6743300
+2018-02-22,105.30999755859375,106.01000213623047,104.93000030517578,105.23999786376953,102.01394653320312,4462200
+2018-02-23,105.75,107.36000061035156,105.43000030517578,107.25,103.96233367919922,6101100
+2018-02-26,108.0,109.80999755859375,107.66999816894531,109.80999755859375,106.44385528564453,8138200
+2018-02-27,108.0,108.16000366210938,104.8499984741211,104.87000274658203,101.65528869628906,14179600
+2018-02-28,105.44999694824219,105.56999969482422,103.13999938964844,103.16000366210938,99.99771118164062,10760800
+2018-03-01,103.19999694824219,104.02999877929688,101.33000183105469,102.56999969482422,99.42578887939453,10487300
+2018-03-02,102.0,103.16999816894531,101.44000244140625,102.98999786376953,99.83291625976562,7835400
+2018-03-05,102.70999908447266,103.97000122070312,102.41999816894531,103.41000366210938,100.24004364013672,5736700
+2018-03-06,104.0,104.94999694824219,103.51000213623047,104.94000244140625,101.72314453125,6216200
+2018-03-07,103.72000122070312,104.23999786376953,102.7699966430664,103.58999633789062,100.41452026367188,6214800
+2018-03-08,103.98999786376953,104.58999633789062,103.47000122070312,104.02999877929688,100.8410415649414,6627000
+2018-03-09,104.43000030517578,104.75,103.63999938964844,104.7300033569336,101.51959228515625,5618400
+2018-03-12,104.72000122070312,105.94000244140625,104.72000122070312,105.16999816894531,101.94609069824219,6485300
+2018-03-13,105.83000183105469,105.83000183105469,103.41999816894531,103.7300033569336,100.55023956298828,6716700
+2018-03-14,104.52999877929688,104.6500015258789,103.47000122070312,103.9000015258789,100.71502685546875,6235900
+2018-03-15,104.0,104.29000091552734,103.23999786376953,103.23999786376953,100.07525634765625,5174600
+2018-03-16,103.55999755859375,104.2699966430664,102.83999633789062,102.87000274658203,99.71660614013672,10468000
+2018-03-19,102.80000305175781,102.94999694824219,101.0,101.4800033569336,98.36921691894531,6528300
+2018-03-20,101.54000091552734,102.1500015258789,100.75,101.3499984741211,98.2431869506836,8330300
+2018-03-21,101.5,102.94000244140625,101.41999816894531,101.81999969482422,98.69878387451172,6136400
+2018-03-22,101.29000091552734,101.63999938964844,100.41000366210938,100.5999984741211,97.51617431640625,8911600
+2018-03-23,100.8499984741211,101.11000061035156,98.44999694824219,98.54000091552734,95.51932525634766,7505100
+2018-03-26,99.86000061035156,100.77999877929688,99.08000183105469,100.6500015258789,97.56465148925781,7340100
+2018-03-27,100.87999725341797,101.18000030517578,98.88999938964844,99.36000061035156,96.31419372558594,7193500
+2018-03-28,99.5,100.08000183105469,98.1500015258789,98.54000091552734,95.51932525634766,9099700
+2018-03-29,99.01000213623047,101.27999877929688,98.86000061035156,100.44000244140625,97.36109161376953,9343600
+2018-04-02,100.18000030517578,100.98999786376953,97.77999877929688,98.66000366210938,95.63565826416016,8203700
+2018-04-03,98.80000305175781,99.48999786376953,97.69999694824219,99.41999816894531,96.37236022949219,8484700
+2018-04-04,98.43000030517578,101.1500015258789,97.76000213623047,100.94999694824219,97.85545349121094,8759200
+2018-04-05,101.36000061035156,102.37999725341797,100.9800033569336,102.11000061035156,98.97989654541016,6612800
+2018-04-06,101.62999725341797,102.19000244140625,99.44999694824219,100.3499984741211,97.27384948730469,7162400
+2018-04-09,100.69999694824219,101.51000213623047,99.58000183105469,99.69999694824219,96.64376831054688,7094300
+2018-04-10,100.91999816894531,101.52999877929688,100.31999969482422,101.37000274658203,98.26258850097656,8116800
+2018-04-11,100.77999877929688,101.6500015258789,100.41000366210938,100.80000305175781,97.71005249023438,6305000
+2018-04-12,101.41999816894531,101.51000213623047,99.68000030517578,100.38999938964844,97.3126220703125,7337800
+2018-04-13,101.0,101.5199966430664,100.16000366210938,100.3499984741211,97.27384948730469,6324600
+2018-04-16,100.69000244140625,101.0,99.7300033569336,100.23999786376953,97.16722106933594,10328000
+2018-04-17,101.19999694824219,102.58999633789062,100.75,102.16999816894531,99.03805541992188,9577400
+2018-04-18,102.66999816894531,102.70999908447266,101.19999694824219,101.20999908447266,98.10749053955078,5822100
+2018-04-19,101.0,101.58000183105469,100.22000122070312,100.88999938964844,97.79728698730469,6803400
+2018-04-20,101.18000030517578,101.4000015258789,99.91000366210938,100.23999786376953,97.16722106933594,6396900
+2018-04-23,100.55000305175781,100.72000122070312,99.52999877929688,100.1500015258789,97.07997131347656,5889800
+2018-04-24,100.58000183105469,100.8499984741211,98.86000061035156,99.45999908447266,96.4111328125,6567700
+2018-04-25,99.5,101.48999786376953,99.05000305175781,101.1500015258789,98.04931640625,8977700
+2018-04-26,101.2300033569336,101.37999725341797,99.73999786376953,99.83999633789062,96.77947235107422,8038400
+2018-04-27,99.77999877929688,99.98999786376953,98.94000244140625,99.2300033569336,96.18817901611328,8038000
+2018-04-30,100.41000366210938,101.37000274658203,100.12000274658203,100.33000183105469,97.25447082519531,8558900
+2018-05-01,100.18000030517578,100.69999694824219,98.93000030517578,100.05999755859375,96.99273681640625,6716200
+2018-05-02,100.16999816894531,100.72000122070312,99.25,99.62000274658203,96.56623840332031,9286400
+2018-05-03,99.11000061035156,99.25,97.68000030517578,98.76000213623047,95.73258972167969,10450800
+2018-05-04,98.70999908447266,101.3499984741211,98.58000183105469,101.1500015258789,98.04931640625,9980100
+2018-05-07,102.3499984741211,102.68000030517578,101.72000122070312,102.4800033569336,99.33855438232422,10181100
+2018-05-08,101.19999694824219,102.63999938964844,100.83999633789062,101.79000091552734,98.66970825195312,14229500
+2018-05-09,102.25,102.2699966430664,99.30000305175781,99.97000122070312,96.90550231933594,18345700
+2018-05-10,100.41999816894531,102.06999969482422,100.30000305175781,101.68000030517578,98.5630874633789,8927300
+2018-05-11,101.88999938964844,102.20999908447266,101.26000213623047,102.06999969482422,98.94112396240234,7036000
+2018-05-14,102.44000244140625,103.48999786376953,101.9800033569336,102.44000244140625,99.2997817993164,9891900
+2018-05-15,102.44000244140625,103.31999969482422,102.0999984741211,102.91999816894531,99.76506805419922,5762400
+2018-05-16,103.25,105.04000091552734,103.1500015258789,105.04000091552734,101.82008361816406,8111600
+2018-05-17,105.2300033569336,105.4800033569336,104.08999633789062,104.33999633789062,101.14153289794922,7320600
+2018-05-18,104.33999633789062,104.79000091552734,103.55999755859375,103.93000030517578,100.74410247802734,5427300
+2018-05-21,104.22000122070312,104.68000030517578,103.61000061035156,104.05999755859375,100.8701171875,5848700
+2018-05-22,104.4000015258789,105.48999786376953,103.98999786376953,104.06999969482422,100.87981414794922,6971600
+2018-05-23,103.19999694824219,103.33999633789062,102.06999969482422,102.88999938964844,99.73599243164062,8046600
+2018-05-24,102.80999755859375,102.86000061035156,101.20999908447266,102.11000061035156,98.97989654541016,7474100
+2018-05-25,102.25,103.0,101.97000122070312,102.19999694824219,99.06713104248047,6982700
+2018-05-29,100.55000305175781,101.6500015258789,99.37999725341797,99.69000244140625,96.63407897949219,11270400
+2018-05-30,100.5,100.55000305175781,99.41999816894531,99.9800033569336,96.91519165039062,7216400
+2018-05-31,99.76000213623047,100.13999938964844,98.80999755859375,99.47000122070312,96.42082214355469,9620000
+2018-06-01,99.69000244140625,100.05000305175781,99.19999694824219,99.36000061035156,96.31419372558594,6847700
+2018-06-04,99.76000213623047,100.5,99.69999694824219,100.23999786376953,97.16722106933594,6598000
+2018-06-05,100.36000061035156,100.51000213623047,99.77999877929688,99.94000244140625,96.87641143798828,5974400
+2018-06-06,100.05999755859375,101.94000244140625,99.76000213623047,101.91000366210938,98.78602600097656,7833000
+2018-06-07,101.91000366210938,102.95999908447266,101.80999755859375,102.47000122070312,99.32886505126953,7559200
+2018-06-08,102.08999633789062,103.98999786376953,101.83000183105469,103.9800033569336,100.79257202148438,7090300
+2018-06-11,103.93000030517578,104.79000091552734,103.75,104.3499984741211,101.15122985839844,8175000
+2018-06-12,104.7300033569336,105.22000122070312,103.95999908447266,104.33000183105469,101.13184356689453,9215300
+2018-06-13,103.19999694824219,107.87999725341797,102.66999816894531,106.30999755859375,103.0511474609375,22009400
+2018-06-14,106.44999694824219,109.48999786376953,106.44999694824219,108.75,105.41635131835938,18068700
+2018-06-15,108.16999816894531,109.41999816894531,107.8499984741211,108.8499984741211,105.51327514648438,16169200
+2018-06-18,107.0,107.4800033569336,106.5,107.05999755859375,103.77815246582031,9288600
+2018-06-19,105.87000274658203,106.98999786376953,105.76000213623047,106.0999984741211,102.84758758544922,8869500
+2018-06-20,107.0,107.9000015258789,105.80999755859375,107.1500015258789,103.86540222167969,18625900
+2018-06-21,107.01000213623047,107.25,105.79000091552734,105.88999938964844,102.6440200805664,7707800
+2018-06-22,106.06999969482422,106.80000305175781,105.80999755859375,106.33999633789062,103.0802230834961,8959100
+2018-06-25,106.0,106.08000183105469,103.73999786376953,104.44999694824219,101.2481689453125,7995800
+2018-06-26,104.45999908447266,104.70999908447266,103.91000366210938,104.26000213623047,101.06399536132812,6550000
+2018-06-27,104.5,105.87999725341797,103.4800033569336,103.95999908447266,100.77317810058594,8803300
+2018-06-28,103.91000366210938,105.12000274658203,103.68000030517578,104.7699966430664,101.558349609375,6303600
+2018-06-29,104.93000030517578,105.68000030517578,104.6500015258789,104.80999755859375,101.59712982177734,6774000
+2018-07-02,104.1500015258789,105.37000274658203,103.9000015258789,105.33000183105469,102.10118865966797,5488900
+2018-07-03,105.87999725341797,105.94999694824219,103.5,104.04000091552734,100.85073852539062,2406300
+2018-07-05,104.69999694824219,105.5999984741211,104.43000030517578,105.33999633789062,102.11087799072266,6202800
+2018-07-06,104.5,105.04000091552734,104.04000091552734,104.77999877929688,102.38448333740234,4134500
+2018-07-09,105.01000213623047,106.06999969482422,104.75,106.0199966430664,103.59613800048828,4725200
+2018-07-10,106.25,106.56999969482422,104.83000183105469,106.02999877929688,103.60590362548828,4213600
+2018-07-11,105.31999969482422,109.33999633789062,105.31999969482422,108.04000091552734,105.56995391845703,11753800
+2018-07-12,108.05000305175781,109.19999694824219,107.81999969482422,108.25,105.77515411376953,5931400
+2018-07-13,108.0,110.23999786376953,107.66000366210938,110.0,107.48514556884766,8188800
+2018-07-16,109.81999969482422,110.44999694824219,108.7699966430664,110.19999694824219,107.6805648803711,8245900
+2018-07-17,110.26000213623047,112.62000274658203,110.08999633789062,110.30000305175781,107.77828979492188,9075900
+2018-07-18,110.30999755859375,111.05999755859375,109.6500015258789,110.69000244140625,108.15936279296875,6414100
+2018-07-19,111.54000091552734,114.68000030517578,111.30000305175781,112.12999725341797,109.56644439697266,17796800
+2018-07-20,112.1500015258789,112.19999694824219,110.83000183105469,111.4800033569336,108.93131256103516,11787900
+2018-07-23,111.05000305175781,111.20999908447266,110.33999633789062,111.08999633789062,108.55022430419922,5447800
+2018-07-24,111.83999633789062,111.88999938964844,110.54000091552734,110.69999694824219,108.16913604736328,5648800
+2018-07-25,110.63999938964844,111.41999816894531,109.62999725341797,111.18000030517578,108.63816833496094,6756800
+2018-07-26,112.1500015258789,114.55999755859375,111.68000030517578,113.51000213623047,110.91490173339844,9466400
+2018-07-27,114.0,114.05000305175781,111.91999816894531,112.62000274658203,110.04524993896484,5717000
+2018-07-30,112.19999694824219,113.33999633789062,112.05000305175781,112.62999725341797,110.05501556396484,5199300
+2018-07-31,112.55000305175781,114.05000305175781,112.36000061035156,113.55999755859375,110.9637451171875,8421200
+2018-08-01,113.68000030517578,113.83000183105469,112.58999633789062,112.97000122070312,110.38724517822266,6466600
+2018-08-02,112.5,113.31999969482422,111.68000030517578,112.75,110.17227172851562,4027300
+2018-08-03,113.19999694824219,114.0999984741211,112.4000015258789,114.08999633789062,111.48162841796875,4747500
+2018-08-06,114.66000366210938,116.83999633789062,114.16000366210938,115.94000244140625,113.28934478759766,12715600
+2018-08-07,116.56999969482422,117.9000015258789,116.23999786376953,116.55999755859375,113.8951644897461,15466900
+2018-08-08,115.9000015258789,116.41000366210938,113.9000015258789,113.9800033569336,111.37416076660156,11722900
+2018-08-09,114.05000305175781,114.80000305175781,112.80999755859375,114.16000366210938,111.55004119873047,7042000
+2018-08-10,113.58000183105469,113.80000305175781,112.4000015258789,112.68000030517578,110.10387420654297,5740200
+2018-08-13,112.66000366210938,112.83999633789062,111.72000122070312,112.12000274658203,109.55667877197266,6080900
+2018-08-14,112.37999725341797,113.19000244140625,111.94999694824219,112.75,110.17227172851562,4326400
+2018-08-15,112.18000030517578,113.12000274658203,111.47000122070312,112.8499984741211,110.26998138427734,5183200
+2018-08-16,113.30000305175781,113.33000183105469,112.4000015258789,112.4800033569336,109.908447265625,5082500
+2018-08-17,112.51000213623047,112.86000061035156,111.88999938964844,112.4800033569336,109.908447265625,4764500
+2018-08-20,112.93000030517578,113.0,111.91000366210938,111.98999786376953,109.42964935302734,5167600
+2018-08-21,112.25,113.0,112.0,112.38999938964844,109.82050323486328,4770400
+2018-08-22,112.44000244140625,112.75,111.94000244140625,111.94000244140625,109.38079071044922,3213000
+2018-08-23,111.94000244140625,112.13999938964844,111.52999877929688,112.0,109.43942260742188,4257400
+2018-08-24,111.62999725341797,112.69999694824219,111.44000244140625,111.93000030517578,109.37100982666016,5049000
+2018-08-27,112.48999786376953,112.88999938964844,112.06999969482422,112.33000183105469,109.76187133789062,4767700
+2018-08-28,112.56999969482422,112.79000091552734,112.19999694824219,112.58000183105469,110.00616455078125,3131600
+2018-08-29,112.58000183105469,112.72000122070312,112.0199966430664,112.44999694824219,109.8791275024414,4001500
+2018-08-30,112.06999969482422,112.41999816894531,111.58999633789062,111.91999816894531,109.36123657226562,3481600
+2018-08-31,111.9000015258789,112.27999877929688,111.55999755859375,112.0199966430664,109.45895385742188,4642800
+2018-09-04,111.80000305175781,112.0,110.6500015258789,110.8499984741211,108.3156967163086,6391200
+2018-09-05,110.58000183105469,110.81999969482422,109.69999694824219,109.87000274658203,107.35811614990234,6388300
+2018-09-06,110.0,110.41000366210938,109.36000061035156,110.26000213623047,107.73919677734375,5267200
+2018-09-07,110.08000183105469,111.3499984741211,110.01000213623047,110.97000122070312,108.43297576904297,4754800
+2018-09-10,111.44000244140625,111.91000366210938,110.37000274658203,110.68000030517578,108.14958953857422,4636500
+2018-09-11,110.5,110.61000061035156,109.51000213623047,109.5999984741211,107.09428405761719,5488600
+2018-09-12,109.25,110.25,109.18000030517578,109.45999908447266,106.95748138427734,5236700
+2018-09-13,109.55000305175781,110.72000122070312,109.37000274658203,110.66999816894531,108.13982391357422,5119400
+2018-09-14,110.91999816894531,111.25,108.87999725341797,109.26000213623047,106.7620620727539,6012400
+2018-09-17,109.58000183105469,109.87999725341797,108.61000061035156,109.36000061035156,106.85977172851562,5592900
+2018-09-18,108.88999938964844,109.75,108.2300033569336,109.52999877929688,107.02589416503906,4937800
+2018-09-19,109.62999725341797,110.18000030517578,109.4800033569336,109.79000091552734,107.27994537353516,5964600
+2018-09-20,110.58000183105469,111.94999694824219,109.94000244140625,111.62000274658203,109.06809997558594,7121800
+2018-09-21,111.94999694824219,111.9800033569336,110.4000015258789,110.4000015258789,107.8759994506836,25753600
+2018-09-24,112.2699966430664,113.13999938964844,111.69999694824219,112.7699966430664,110.19181823730469,9232300
+2018-09-25,113.30999755859375,114.70999908447266,112.6500015258789,113.62999725341797,111.03214263916016,12169400
+2018-09-26,114.01000213623047,116.31999969482422,114.01000213623047,115.20999908447266,112.5760269165039,11141500
+2018-09-27,115.19000244140625,116.5999984741211,115.0999984741211,116.04000091552734,113.38705444335938,5195300
+2018-09-28,115.6500015258789,117.45999908447266,115.3499984741211,116.94000244140625,114.26648712158203,7366800
+2018-10-01,117.27999877929688,117.4000015258789,115.68000030517578,116.23999786376953,113.58248138427734,8643900
+2018-10-02,115.55000305175781,117.69999694824219,115.30000305175781,117.66000366210938,114.97001647949219,6441700
+2018-10-03,117.94999694824219,118.0999984741211,116.73999786376953,116.91000366210938,114.23716735839844,6111700
+2018-10-04,117.0,117.16999816894531,115.12000274658203,116.12999725341797,113.4749984741211,6442800
+2018-10-05,116.0,116.58000183105469,114.7300033569336,114.77999877929688,112.1558609008789,5835700
+2018-10-08,114.83000183105469,116.16000366210938,114.12000274658203,116.0199966430664,113.36750793457031,5652300
+2018-10-09,116.62000274658203,117.7699966430664,116.04000091552734,116.88999938964844,114.2176284790039,6761400
+2018-10-10,116.83999633789062,117.2300033569336,112.7300033569336,112.86000061035156,110.27975463867188,9006500
+2018-10-11,112.5,113.25,110.31999969482422,111.1500015258789,108.60884857177734,10045400
+2018-10-12,111.97000122070312,113.2699966430664,111.2300033569336,112.61000061035156,110.03547668457031,5963900
+2018-10-15,111.93000030517578,114.62000274658203,111.88999938964844,113.44000244140625,110.84649658203125,6628800
+2018-10-16,114.33999633789062,116.37000274658203,113.83999633789062,116.19000244140625,113.53362274169922,7619000
+2018-10-17,116.0999984741211,117.22000122070312,115.43000030517578,117.12999725341797,114.4521255493164,7120600
+2018-10-18,116.75,117.12999725341797,115.58000183105469,116.18000030517578,113.52384948730469,6056300
+2018-10-19,117.41999816894531,119.16999816894531,117.22000122070312,118.9000015258789,116.18167114257812,10431000
+2018-10-22,119.05000305175781,119.69000244140625,117.72000122070312,118.2699966430664,115.56607055664062,8406400
+2018-10-23,116.94999694824219,118.48999786376953,115.41000366210938,117.8499984741211,115.15567016601562,8607400
+2018-10-24,117.05999755859375,117.05999755859375,111.25,111.61000061035156,109.05833435058594,11630500
+2018-10-25,112.62000274658203,114.69000244140625,112.12000274658203,114.16000366210938,111.55004119873047,7406900
+2018-10-26,112.83999633789062,114.13999938964844,112.0999984741211,113.19000244140625,110.60221862792969,7984700
+2018-10-29,114.44999694824219,114.94000244140625,111.95999908447266,113.04000091552734,110.45564270019531,9234100
+2018-10-30,113.38999938964844,114.88999938964844,112.41000366210938,114.76000213623047,112.13631439208984,7365400
+2018-10-31,116.2300033569336,116.5199966430664,114.68000030517578,114.83000183105469,112.20471954345703,9196700
+2018-11-01,115.19999694824219,116.27999877929688,114.9000015258789,116.0999984741211,113.4456787109375,6779900
+2018-11-02,116.83000183105469,116.94999694824219,114.37000274658203,115.18000030517578,112.54671478271484,6377900
+2018-11-05,115.73999786376953,116.22000122070312,115.12000274658203,115.44999694824219,112.81053924560547,7920800
+2018-11-06,115.73999786376953,116.83999633789062,115.44999694824219,116.70999908447266,114.04174041748047,5036600
+2018-11-07,116.56999969482422,117.29000091552734,115.16000366210938,117.05000305175781,114.37397003173828,8249800
+2018-11-08,117.44999694824219,117.83000183105469,115.20999908447266,116.0,113.34796905517578,11074800
+2018-11-09,118.19999694824219,120.19999694824219,117.18000030517578,118.0,115.30223846435547,16878200
+2018-11-12,118.0,118.45999908447266,116.5999984741211,116.69999694824219,114.03196716308594,9170600
+2018-11-13,117.11000061035156,117.77999877929688,116.18000030517578,116.8499984741211,114.17854309082031,4650600
+2018-11-14,117.44000244140625,118.22000122070312,116.44000244140625,117.12000274658203,114.44236755371094,7109100
+2018-11-15,116.48999786376953,117.43000030517578,115.69999694824219,117.11000061035156,114.4325942993164,7088700
+2018-11-16,116.52999877929688,117.33999633789062,115.98999786376953,116.19000244140625,113.53362274169922,7141900
+2018-11-19,116.0,117.83000183105469,114.79000091552734,115.41999816894531,112.7812271118164,9714600
+2018-11-20,113.5199966430664,114.58999633789062,111.5199966430664,111.87000274658203,109.31239318847656,11194600
+2018-11-21,112.5,113.98999786376953,112.30000305175781,113.02999877929688,110.44586944580078,7242500
+2018-11-23,112.23999786376953,112.79000091552734,111.73999786376953,112.08000183105469,109.51758575439453,3242300
+2018-11-26,113.18000030517578,113.18000030517578,111.91999816894531,112.55000305175781,109.97684478759766,7002400
+2018-11-27,113.61000061035156,114.0999984741211,112.41000366210938,113.9000015258789,111.29598236083984,7357500
+2018-11-28,114.31999969482422,116.30000305175781,114.05000305175781,116.0999984741211,113.4456787109375,9039800
+2018-11-29,115.75,117.13999938964844,115.20999908447266,116.61000061035156,113.94401550292969,10834700
+2018-11-30,116.83999633789062,117.06999969482422,115.05999755859375,115.48999786376953,112.84962463378906,16857800
+2018-12-03,116.6500015258789,116.91999816894531,114.91000366210938,115.73999786376953,113.09391021728516,9273300
+2018-12-04,115.62000274658203,116.29000091552734,112.66000366210938,112.87000274658203,110.2895278930664,10806700
+2018-12-06,112.05999755859375,114.33999633789062,111.16000366210938,114.33000183105469,111.71614837646484,10546200
+2018-12-07,113.86000061035156,113.98999786376953,111.61000061035156,111.9800033569336,110.26861572265625,8305500
+2018-12-10,111.98999786376953,112.29000091552734,109.52999877929688,111.86000061035156,110.15045166015625,7337500
+2018-12-11,112.97000122070312,113.72000122070312,111.43000030517578,111.97000122070312,110.2587661743164,6861800
+2018-12-12,113.0,113.9800033569336,112.1500015258789,112.20999908447266,110.49510192871094,7723900
+2018-12-13,112.87000274658203,113.5999984741211,112.33999633789062,113.38999938964844,111.65706634521484,6661500
+2018-12-14,112.37000274658203,113.91999816894531,112.05000305175781,112.19999694824219,110.4852523803711,7601900
+2018-12-17,112.29000091552734,112.88999938964844,110.02999877929688,110.62000274658203,108.92940521240234,7731800
+2018-12-18,110.87000274658203,111.08000183105469,108.9000015258789,109.44999694824219,107.77727508544922,6682300
+2018-12-19,110.0,112.12999725341797,108.94999694824219,109.22000122070312,107.55079650878906,9416900
+2018-12-20,108.75,109.20999908447266,106.12999725341797,107.0,105.36473083496094,9387300
+2018-12-21,106.47000122070312,108.75,103.86000061035156,104.22000122070312,102.6272201538086,15530600
+2018-12-24,103.2300033569336,103.9000015258789,100.3499984741211,100.3499984741211,98.81636047363281,7133000
+2018-12-26,100.48999786376953,105.8499984741211,100.37999725341797,105.83000183105469,104.21260833740234,9422800
+2018-12-27,104.41000366210938,106.55000305175781,102.80000305175781,106.5199966430664,104.89205169677734,8201400
+2018-12-28,107.27999877929688,108.5199966430664,106.19000244140625,107.30000305175781,105.66014862060547,7620500
+2018-12-31,109.11000061035156,109.66999816894531,107.55000305175781,109.6500015258789,107.97422790527344,7241700
+2019-01-02,108.0999984741211,109.13999938964844,107.7300033569336,108.97000122070312,107.30461883544922,9723500
+2019-01-03,108.4800033569336,108.6500015258789,105.94000244140625,106.33000183105469,104.70496368408203,10594700
+2019-01-04,107.94000244140625,110.75,107.25,109.61000061035156,107.9348373413086,10122800
+2019-01-07,109.91000366210938,111.4000015258789,109.30000305175781,110.55999755859375,108.87031555175781,6714700
+2019-01-08,111.80000305175781,112.55999755859375,111.16999816894531,111.41999816894531,109.71717834472656,8730700
+2019-01-09,111.80000305175781,112.80000305175781,111.55999755859375,112.66999816894531,110.94807434082031,5931900
+2019-01-10,111.98999786376953,112.91000366210938,111.5,112.80000305175781,111.07608795166016,6160100
+2019-01-11,112.18000030517578,112.91999816894531,111.7300033569336,112.6500015258789,110.92838287353516,4819100
+2019-01-14,111.6500015258789,112.69999694824219,111.43000030517578,112.41999816894531,110.70189666748047,6980600
+2019-01-15,112.30000305175781,113.18000030517578,110.61000061035156,111.76000213623047,110.0519790649414,9800900
+2019-01-16,111.44999694824219,112.01000213623047,110.80999755859375,110.91000366210938,109.21497344970703,5899900
+2019-01-17,110.72000122070312,111.26000213623047,110.16000366210938,111.01000213623047,109.3134536743164,6392000
+2019-01-18,111.86000061035156,111.93000030517578,110.83000183105469,111.04000091552734,109.34298706054688,8554700
+2019-01-22,110.62000274658203,111.33000183105469,109.75,110.5999984741211,108.90970611572266,6986700
+2019-01-23,111.19000244140625,111.83999633789062,110.0,111.12000274658203,109.42176818847656,6845600
+2019-01-24,111.0,111.11000061035156,109.93000030517578,110.55000305175781,108.8604736328125,6716800
+2019-01-25,111.47000122070312,111.5,110.66000366210938,111.08999633789062,109.39221954345703,5706900
+2019-01-28,110.76000213623047,110.98999786376953,109.94999694824219,110.80999755859375,109.11649322509766,6178800
+2019-01-29,110.6500015258789,110.93000030517578,110.0,110.9000015258789,109.20511627197266,5253700
+2019-01-30,110.30000305175781,110.58000183105469,108.95999908447266,110.12999725341797,108.44688415527344,7853800
+2019-01-31,110.0999984741211,111.54000091552734,110.01000213623047,111.5199966430664,109.81564331054688,8351600
+2019-02-01,111.97000122070312,112.05000305175781,110.93000030517578,111.30000305175781,109.59901428222656,6557700
+2019-02-04,111.41000366210938,111.9800033569336,110.68000030517578,111.80000305175781,110.09136962890625,7037000
+2019-02-05,112.0199966430664,112.73999786376953,111.44999694824219,112.66000366210938,110.938232421875,13619800
+2019-02-06,113.8499984741211,113.91999816894531,111.06999969482422,111.41000366210938,109.70732879638672,14229000
+2019-02-07,111.05000305175781,111.11000061035156,109.80999755859375,110.94999694824219,109.25435638427734,8658100
+2019-02-08,110.45999908447266,111.54000091552734,110.05999755859375,111.51000213623047,109.80580139160156,6395500
+2019-02-11,111.7699966430664,111.80999755859375,109.25,109.44000244140625,107.7674331665039,11086400
+2019-02-12,110.20999908447266,110.83000183105469,109.1500015258789,109.19999694824219,107.53109741210938,7610200
+2019-02-13,109.23999786376953,110.4800033569336,109.2300033569336,110.19999694824219,108.51581573486328,6919700
+2019-02-14,109.8499984741211,111.5,109.54000091552734,110.66000366210938,108.96879577636719,6324300
+2019-02-15,111.4000015258789,112.62999725341797,111.02999877929688,112.58999633789062,110.86929321289062,8197300
+2019-02-19,112.91000366210938,113.7699966430664,112.83000183105469,113.51000213623047,111.77523803710938,8169600
+2019-02-20,113.5999984741211,114.08999633789062,113.29000091552734,113.68000030517578,111.94263458251953,7081500
+2019-02-21,113.4000015258789,114.54000091552734,112.87000274658203,114.29000091552734,112.5433120727539,9480100
+2019-02-22,114.62999725341797,115.7699966430664,113.94999694824219,115.25,113.4886474609375,8734700
+2019-02-25,115.62000274658203,115.80000305175781,113.45999908447266,113.58999633789062,111.85401153564453,9327700
+2019-02-26,113.6500015258789,114.01000213623047,112.8499984741211,113.5,111.76538848876953,8956000
+2019-02-27,113.0999984741211,113.51000213623047,112.45999908447266,112.77999877929688,111.05638885498047,7249500
+2019-02-28,112.9000015258789,113.43000030517578,112.75,112.83999633789062,111.11547088623047,6716700
+2019-03-01,113.44999694824219,114.44000244140625,113.44999694824219,114.01000213623047,112.2676010131836,6996900
+2019-03-04,114.41999816894531,114.41999816894531,113.08999633789062,114.33000183105469,112.58270263671875,6015000
+2019-03-05,114.2300033569336,114.54000091552734,113.76000213623047,114.0,112.25775146484375,5225100
+2019-03-06,114.0,115.05000305175781,114.0,114.8499984741211,113.0947494506836,7352800
+2019-03-07,114.8499984741211,114.9000015258789,113.47000122070312,114.01000213623047,112.2676010131836,6324000
+2019-03-08,113.45999908447266,113.83999633789062,112.9000015258789,113.80999755859375,112.07064819335938,6549100
+2019-03-11,114.04000091552734,115.0,114.02999877929688,114.75,112.99628448486328,6952700
+2019-03-12,114.72000122070312,115.30000305175781,114.04000091552734,114.7300033569336,112.97659301757812,9920300
+2019-03-13,114.83999633789062,114.8499984741211,113.72000122070312,114.08999633789062,112.34636688232422,17994500
+2019-03-14,114.12000274658203,114.7699966430664,113.93000030517578,114.4800033569336,112.73041534423828,17409600
+2019-03-15,114.5,115.4800033569336,113.68000030517578,114.95999908447266,113.20307159423828,14932700
+2019-03-18,113.02999877929688,114.0,112.45999908447266,113.12000274658203,111.39119720458984,21769800
+2019-03-19,112.94999694824219,113.70999908447266,109.80000305175781,110.0,108.31887817382812,45384400
+2019-03-20,110.30999755859375,110.87999725341797,108.05000305175781,109.98999786376953,108.30902862548828,35588700
+2019-03-21,110.0999984741211,110.1500015258789,108.37000274658203,108.66000366210938,106.99935913085938,27438900
+2019-03-22,108.33000183105469,109.0,107.51000213623047,108.2300033569336,106.57593536376953,24133800
+2019-03-25,108.48999786376953,109.06999969482422,107.31999969482422,107.79000091552734,106.14265441894531,18187500
+2019-03-26,108.4000015258789,110.33999633789062,108.2699966430664,110.13999938964844,108.45674133300781,16693100
+2019-03-27,110.44999694824219,111.08999633789062,109.7300033569336,110.27999877929688,108.59459686279297,10794800
+2019-03-28,110.5999984741211,111.2699966430664,110.23999786376953,110.70999908447266,109.01802825927734,11748900
+2019-03-29,111.55999755859375,111.5999984741211,110.38999938964844,111.02999877929688,109.33313751220703,16358800
+2019-04-01,111.58999633789062,112.87000274658203,111.37999725341797,112.51000213623047,110.79052734375,10785100
+2019-04-02,113.1500015258789,113.30999755859375,111.91999816894531,111.95999908447266,110.2489242553711,9231800
+2019-04-03,112.69999694824219,113.11000061035156,112.20999908447266,112.5199966430664,110.80036926269531,10534900
+2019-04-04,113.23999786376953,114.86000061035156,113.02999877929688,114.75,112.99628448486328,14378400
+2019-04-05,114.97000122070312,115.12999725341797,114.30999755859375,115.0,113.24246215820312,10907900
+2019-04-08,115.0,115.83000183105469,114.63999938964844,114.95999908447266,113.20307159423828,11054200
+2019-04-09,115.61000061035156,117.16000366210938,115.27999877929688,116.86000061035156,115.07404327392578,17340300
+2019-04-10,117.58000183105469,118.02999877929688,116.27999877929688,117.16000366210938,115.36946105957031,14091100
+2019-04-11,117.7300033569336,117.86000061035156,116.31999969482422,116.5999984741211,114.81800842285156,12784500
+2019-04-12,127.91000366210938,130.89999389648438,126.36000061035156,130.05999755859375,128.07229614257812,65253500
+2019-04-15,131.0500030517578,132.6999969482422,129.7899932861328,132.0399932861328,130.02203369140625,32773700
+2019-04-16,131.75,132.1300048828125,129.55999755859375,129.89999389648438,127.91474151611328,14564300
+2019-04-17,129.80999755859375,132.36000061035156,129.27999877929688,131.75,129.73646545410156,14253700
+2019-04-18,131.77000427246094,132.8699951171875,131.11000061035156,132.4499969482422,130.42576599121094,11890600
+2019-04-22,131.89999389648438,132.1999969482422,131.02999877929688,131.67999267578125,129.66754150390625,10197500
+2019-04-23,133.38999938964844,134.24000549316406,132.64999389648438,133.36000061035156,131.32186889648438,12159300
+2019-04-24,133.11000061035156,135.75,132.72000122070312,135.10000610351562,133.0352783203125,11449500
+2019-04-25,135.36000061035156,138.8800048828125,134.83999633789062,137.24000549316406,135.142578125,16382500
+2019-04-26,138.6999969482422,140.0399932861328,137.50999450683594,139.9199981689453,137.7816162109375,14167600
+2019-04-29,142.19000244140625,142.3699951171875,137.61000061035156,139.3000030517578,137.1710968017578,25746100
+2019-04-30,139.1199951171875,139.38999938964844,136.02999877929688,136.97000122070312,134.876708984375,15253100
+2019-05-01,137.49000549316406,138.1699981689453,136.24000549316406,136.3800048828125,134.29571533203125,8906700
+2019-05-02,135.3800048828125,135.69000244140625,132.3800048828125,134.13999938964844,132.08995056152344,16580400
+2019-05-03,135.22000122070312,135.30999755859375,133.77999877929688,134.3300018310547,132.27703857421875,8874400
+2019-05-06,132.5399932861328,135.3300018310547,132.3000030517578,135.0,132.93679809570312,9955600
+2019-05-07,135.35000610351562,135.97000122070312,132.75999450683594,133.44000244140625,131.40066528320312,10972700
+2019-05-08,133.5,135.6999969482422,133.30999755859375,134.99000549316406,132.92697143554688,15423500
+2019-05-09,135.02999877929688,136.47999572753906,132.83999633789062,133.58999633789062,131.54835510253906,15297100
+2019-05-10,133.00999450683594,134.32000732421875,131.22999572753906,134.0399932861328,131.99148559570312,9858500
+2019-05-13,131.5,132.66000366210938,130.5500030517578,131.33999633789062,129.33273315429688,11389900
+2019-05-14,133.52000427246094,134.66000366210938,132.0500030517578,133.1999969482422,131.164306640625,12001700
+2019-05-15,132.5500030517578,135.2100067138672,132.0399932861328,134.67999267578125,132.62168884277344,9734100
+2019-05-16,135.2899932861328,136.39999389648438,134.80999755859375,135.5,133.42916870117188,9689400
+2019-05-17,134.25999450683594,135.97999572753906,134.02999877929688,135.0399932861328,132.97618103027344,8964200
+2019-05-20,134.25,134.39999389648438,133.25,133.91000366210938,131.86346435546875,8009000
+2019-05-21,134.57000732421875,134.57000732421875,133.11000061035156,134.08999633789062,132.04071044921875,7050300
+2019-05-22,133.82000732421875,134.1699981689453,133.38999938964844,133.85000610351562,131.8043975830078,5093700
+2019-05-23,132.7100067138672,133.5500030517578,131.9499969482422,132.72999572753906,130.7014923095703,6743300
+2019-05-24,133.10000610351562,133.2899932861328,132.22000122070312,132.7899932861328,130.76055908203125,4570100
+2019-05-28,133.2100067138672,134.0399932861328,132.58999633789062,132.6199951171875,130.59317016601562,8938400
+2019-05-29,131.9600067138672,132.14999389648438,130.77999877929688,131.57000732421875,129.55923461914062,7749600
+2019-05-30,131.8800048828125,132.67999267578125,131.33999633789062,132.1999969482422,130.17959594726562,5274000
+2019-05-31,130.9600067138672,132.92999267578125,130.77999877929688,132.0399932861328,130.02203369140625,7420700
+2019-06-03,132.02000427246094,132.9499969482422,131.49000549316406,132.47000122070312,130.44546508789062,7901400
+2019-06-04,133.4499969482422,134.8800048828125,132.9199981689453,134.82000732421875,132.75955200195312,8247500
+2019-06-05,135.41000366210938,136.0,134.94000244140625,135.94000244140625,133.8624267578125,6842800
+2019-06-06,136.50999450683594,137.44000244140625,135.72999572753906,137.2100067138672,135.113037109375,6027300
+2019-06-07,137.60000610351562,138.75999450683594,137.3300018310547,138.0399932861328,135.93032836914062,7026300
+2019-06-10,138.8800048828125,138.8800048828125,136.07000732421875,137.07000732421875,134.9751739501953,8479500
+2019-06-11,137.58999633789062,137.75,134.94000244140625,135.0800018310547,133.0155792236328,6352200
+2019-06-12,135.08999633789062,136.27999877929688,134.82000732421875,135.72000122070312,133.6457977294922,5537000
+2019-06-13,137.9499969482422,141.85000610351562,137.61000061035156,141.74000549316406,139.5738067626953,17939500
+2019-06-14,142.0500030517578,142.9499969482422,140.52999877929688,141.64999389648438,139.4851531982422,11125200
+2019-06-17,140.80999755859375,141.47999572753906,139.11000061035156,140.97000122070312,138.81556701660156,8542700
+2019-06-18,141.99000549316406,143.50999450683594,138.97000122070312,139.24000549316406,137.1120147705078,11231400
+2019-06-19,139.50999450683594,141.07000732421875,138.5800018310547,140.9199981689453,138.76632690429688,6877100
+2019-06-20,141.97999572753906,142.22999572753906,139.91000366210938,142.02000427246094,139.8495330810547,8485800
+2019-06-21,141.9499969482422,142.0,140.0,140.22999572753906,138.08688354492188,14150000
+2019-06-24,140.1199951171875,140.47000122070312,137.8000030517578,139.22000122070312,137.09231567382812,10497400
+2019-06-25,139.02000427246094,140.41000366210938,138.6699981689453,139.94000244140625,137.8013153076172,14675400
+2019-06-26,140.36000061035156,140.74000549316406,139.50999450683594,140.39999389648438,138.2542724609375,8842100
+2019-06-27,141.0,141.74000549316406,138.9199981689453,139.3000030517578,137.1710968017578,6466300
+2019-06-28,139.41000366210938,140.2100067138672,138.61000061035156,139.63999938964844,137.50588989257812,20078800
+2019-07-01,140.4499969482422,141.9499969482422,139.22000122070312,141.64999389648438,139.4851531982422,8972400
+2019-07-02,141.39999389648438,142.86000061035156,141.27000427246094,142.52999877929688,140.3517303466797,7554100
+2019-07-03,142.6999969482422,143.0,142.0,142.97999572753906,140.7948455810547,4150900
+2019-07-05,141.4199981689453,142.88999938964844,140.6999969482422,142.4499969482422,141.14163208007812,5596000
+2019-07-08,142.17999267578125,142.22999572753906,140.97000122070312,141.02000427246094,139.72476196289062,4993900
+2019-07-09,140.05999755859375,141.72000122070312,139.75,141.61000061035156,140.30935668945312,7396300
+2019-07-10,142.39999389648438,144.25,142.00999450683594,143.5399932861328,142.22161865234375,9533700
+2019-07-11,144.00999450683594,145.33999633789062,143.5399932861328,143.55999755859375,142.24143981933594,10471100
+2019-07-12,144.14999389648438,145.42999267578125,144.0,144.8800048828125,143.54933166503906,8510000
+2019-07-15,145.1300048828125,145.36000061035156,143.97000122070312,145.05999755859375,143.72764587402344,5289200
+2019-07-16,144.75,144.99000549316406,143.80999755859375,144.3000030517578,142.97463989257812,5854700
+2019-07-17,144.60000610351562,144.67999267578125,142.3699951171875,142.57000732421875,141.26052856445312,5296400
+2019-07-18,142.4600067138672,142.4600067138672,140.1699981689453,141.6300048828125,140.32916259765625,8031700
+2019-07-19,142.24000549316406,142.24000549316406,139.74000549316406,139.85000610351562,138.56552124023438,6109900
+2019-07-22,141.25,141.44000244140625,140.00999450683594,140.83999633789062,139.54641723632812,7706400
+2019-07-23,141.64999389648438,142.5399932861328,140.27000427246094,141.25999450683594,139.9625701904297,7514500
+2019-07-24,141.39999389648438,141.58999633789062,140.39999389648438,141.2899932861328,139.99227905273438,5896600
+2019-07-25,141.39999389648438,143.22999572753906,141.0399932861328,143.2100067138672,141.8946533203125,7294400
+2019-07-26,143.74000549316406,145.19000244140625,143.0500030517578,144.64999389648438,143.3214111328125,8139400
+2019-07-29,145.58999633789062,147.14999389648438,145.1699981689453,146.38999938964844,145.04544067382812,11674100
+2019-07-30,145.75999450683594,146.8000030517578,144.61000061035156,144.92999267578125,143.59884643554688,6563100
+2019-07-31,144.99000549316406,145.0,142.33999633789062,143.00999450683594,141.6964874267578,9710700
+2019-08-01,143.33999633789062,144.52999877929688,141.25999450683594,141.85000610351562,140.54714965820312,8911700
+2019-08-02,140.99000549316406,142.22000122070312,139.94000244140625,141.7100067138672,140.40843200683594,6539100
+2019-08-05,139.13999938964844,140.22999572753906,137.02999877929688,138.3000030517578,137.02975463867188,10669700
+2019-08-06,140.41000366210938,141.9499969482422,138.3699951171875,141.8699951171875,140.56695556640625,18818900
+2019-08-07,134.92999267578125,135.8699951171875,132.25999450683594,134.86000061035156,133.62135314941406,29084500
+2019-08-08,137.89999389648438,138.0,136.00999450683594,137.88999938964844,136.62351989746094,14054800
+2019-08-09,137.10000610351562,139.24000549316406,136.75999450683594,138.52000427246094,137.2477264404297,8811900
+2019-08-12,137.30999755859375,137.57000732421875,135.22999572753906,135.75,134.503173828125,7918900
+2019-08-13,135.0,137.9199981689453,135.0,137.00999450683594,135.7515869140625,8145400
+2019-08-14,135.05999755859375,135.14999389648438,132.67999267578125,132.85000610351562,131.6298065185547,11797700
+2019-08-15,133.5,134.27999877929688,132.47000122070312,133.41000366210938,132.18466186523438,7590100
+2019-08-16,134.02000427246094,135.5,133.8300018310547,135.1999969482422,133.95822143554688,6353800
+2019-08-19,136.7899932861328,137.6199951171875,134.27999877929688,135.2899932861328,134.04739379882812,11741800
+2019-08-20,133.3300018310547,136.0399932861328,133.25999450683594,135.1300048828125,133.8888702392578,8628000
+2019-08-21,134.61000061035156,136.05999755859375,134.0500030517578,135.75999450683594,134.51307678222656,6325000
+2019-08-22,136.1999969482422,136.6699981689453,134.69000244140625,136.0800018310547,134.83013916015625,6967100
+2019-08-23,135.50999450683594,136.44000244140625,131.02000427246094,131.6699981689453,130.4606475830078,10190900
+2019-08-26,134.19000244140625,134.63999938964844,132.5500030517578,134.61000061035156,133.37364196777344,8093800
+2019-08-27,135.77000427246094,135.99000549316406,134.19000244140625,134.49000549316406,133.25474548339844,6013600
+2019-08-28,134.05999755859375,136.72999572753906,133.52000427246094,136.5500030517578,135.2958221435547,5950500
+2019-08-29,138.1199951171875,138.67999267578125,137.4199981689453,137.83999633789062,136.57395935058594,6532700
+2019-08-30,138.2899932861328,138.5,136.75999450683594,137.25999450683594,135.99929809570312,5622200
+2019-09-03,136.3699951171875,136.4199981689453,135.05999755859375,136.30999755859375,135.0580291748047,5997400
+2019-09-04,136.74000549316406,138.1999969482422,136.38999938964844,137.88999938964844,136.62351989746094,4285400
+2019-09-05,138.9199981689453,139.27000427246094,138.32000732421875,138.83999633789062,137.56478881835938,5143500
+2019-09-06,139.1300048828125,139.80999755859375,138.25,139.5500030517578,138.26828002929688,4090000
+2019-09-09,139.5800018310547,140.0800018310547,138.47999572753906,138.8300018310547,137.5548858642578,5458700
+2019-09-10,138.1199951171875,138.44000244140625,134.5800018310547,135.7899932861328,134.5428009033203,10974600
+2019-09-11,135.55999755859375,136.24000549316406,134.92999267578125,136.19000244140625,134.9391326904297,7896400
+2019-09-12,136.83999633789062,138.6699981689453,136.5399932861328,137.5,136.23709106445312,7333900
+2019-09-13,137.85000610351562,138.22000122070312,137.11000061035156,138.02000427246094,136.7523193359375,5209100
+2019-09-16,136.2899932861328,137.24000549316406,135.3000030517578,135.8000030517578,134.55271911621094,6329300
+2019-09-17,135.8000030517578,136.72999572753906,135.6699981689453,136.30999755859375,135.0580291748047,4726500
+2019-09-18,136.41000366210938,137.07000732421875,135.72000122070312,136.8000030517578,135.54351806640625,6857900
+2019-09-19,137.0,137.36000061035156,133.0,133.3000030517578,132.07566833496094,12216100
+2019-09-20,133.02999877929688,133.22999572753906,131.61000061035156,132.27000427246094,131.0551300048828,25231600
+2019-09-23,131.99000549316406,132.88999938964844,131.88999938964844,132.4600067138672,131.24339294433594,6096100
+2019-09-24,134.00999450683594,134.14999389648438,131.5,131.97000122070312,130.7578887939453,11904000
+2019-09-25,131.7899932861328,133.4199981689453,131.22000122070312,133.08999633789062,131.8675994873047,6523000
+2019-09-26,133.13999938964844,133.3000030517578,129.05999755859375,131.27000427246094,130.0643310546875,11615100
+2019-09-27,130.10000610351562,131.0,128.9199981689453,129.9600067138672,128.766357421875,8401300
+2019-09-30,130.35000610351562,130.86000061035156,129.82000732421875,130.32000732421875,129.123046875,5532500
+2019-10-01,130.8000030517578,131.77999877929688,129.50999450683594,129.5500030517578,128.36012268066406,5978500
+2019-10-02,128.50999450683594,129.22000122070312,127.56999969482422,129.13999938964844,127.9538803100586,8296100
+2019-10-03,128.60000610351562,129.42999267578125,127.54000091552734,128.14999389648438,126.97296905517578,8498700
+2019-10-04,128.69000244140625,130.44000244140625,128.61000061035156,130.27000427246094,129.07350158691406,6732900
+2019-10-07,130.27000427246094,131.57000732421875,129.0399932861328,130.89999389648438,129.6977081298828,5784100
+2019-10-08,129.89999389648438,130.0399932861328,128.3699951171875,128.47000122070312,127.2900390625,6526000
+2019-10-09,129.10000610351562,129.85000610351562,128.05999755859375,129.3300018310547,128.1421356201172,5004600
+2019-10-10,129.22000122070312,130.13999938964844,128.8800048828125,129.33999633789062,128.15203857421875,4512000
+2019-10-11,130.3000030517578,130.99000549316406,129.83999633789062,130.02000427246094,128.8258056640625,6559000
+2019-10-14,130.1300048828125,130.3000030517578,129.47999572753906,129.6999969482422,128.50872802734375,3710300
+2019-10-15,130.00999450683594,130.88999938964844,129.39999389648438,129.75999450683594,128.56817626953125,5914700
+2019-10-16,129.75999450683594,131.8300018310547,129.6999969482422,130.86000061035156,129.65809631347656,7610800
+2019-10-17,132.52999877929688,133.44000244140625,130.50999450683594,132.3699951171875,131.15420532226562,8005100
+2019-10-18,132.3699951171875,133.16000366210938,130.88999938964844,130.88999938964844,129.68780517578125,8694000
+2019-10-21,131.44000244140625,131.72999572753906,130.02000427246094,130.25999450683594,129.0635986328125,6257100
+2019-10-22,133.14999389648438,133.67999267578125,132.10000610351562,132.39999389648438,131.18394470214844,9291600
+2019-10-23,132.4499969482422,132.67999267578125,130.75999450683594,131.1300048828125,129.92559814453125,5970800
+2019-10-24,131.52000427246094,131.6999969482422,129.6300048828125,130.25999450683594,129.0635986328125,5746300
+2019-10-25,130.5,131.75999450683594,130.02999877929688,130.89999389648438,129.6977081298828,6696000
+2019-10-28,131.4499969482422,132.0800018310547,130.13999938964844,130.52999877929688,129.33111572265625,8940300
+2019-10-29,130.5,130.77000427246094,129.44000244140625,129.47999572753906,128.29075622558594,9305100
+2019-10-30,129.69000244140625,130.30999755859375,129.14999389648438,129.60000610351562,128.40966796875,10880000
+2019-10-31,129.52999877929688,130.14999389648438,128.75,129.9199981689453,128.72671508789062,9628300
+2019-11-01,130.99000549316406,132.8000030517578,130.50999450683594,132.75,131.53073120117188,8507600
+2019-11-04,134.1199951171875,134.13999938964844,132.47000122070312,132.9199981689453,131.6991729736328,7631800
+2019-11-05,132.77000427246094,132.77000427246094,130.88999938964844,131.4499969482422,130.24266052246094,7404500
+2019-11-06,131.60000610351562,131.66000366210938,130.66000366210938,131.27000427246094,130.0643310546875,9132500
+2019-11-07,132.35000610351562,133.6999969482422,131.75,132.9600067138672,131.73880004882812,18047600
+2019-11-08,140.22000122070312,140.25,136.74000549316406,137.9600067138672,136.69288635253906,24175900
+2019-11-11,137.5,138.55999755859375,136.2100067138672,136.74000549316406,135.4840850830078,10138400
+2019-11-12,138.02999877929688,139.33999633789062,136.74000549316406,138.5800018310547,137.30718994140625,17284000
+2019-11-13,138.5800018310547,149.9199981689453,136.83999633789062,148.72000122070312,147.3540496826172,45725400
+2019-11-14,148.0,150.6300048828125,146.27999877929688,147.14999389648438,145.7984619140625,28393600
+2019-11-15,147.13999938964844,147.1999969482422,144.2100067138672,144.6699981689453,143.34124755859375,13733400
+2019-11-18,144.75,149.0399932861328,143.69000244140625,147.64999389648438,146.2938690185547,15353100
+2019-11-19,148.17999267578125,149.47999572753906,146.8000030517578,148.3800048828125,147.01718139648438,11504300
+2019-11-20,148.08999633789062,148.99000549316406,146.02999877929688,146.92999267578125,145.5804901123047,9448400
+2019-11-21,147.16000366210938,147.47000122070312,146.25999450683594,146.89999389648438,145.55075073242188,6241400
+2019-11-22,147.2100067138672,149.44000244140625,146.67999267578125,148.2899932861328,146.92799377441406,9639400
+2019-11-25,148.8000030517578,150.2100067138672,147.6999969482422,149.69000244140625,148.3151397705078,11316800
+2019-11-26,151.75,153.41000366210938,150.61000061035156,151.63999938964844,150.24722290039062,24949900
+2019-11-27,152.3000030517578,152.57000732421875,151.14999389648438,151.47999572753906,150.0886993408203,6155400
+2019-11-29,151.47999572753906,152.47000122070312,151.00999450683594,151.5800018310547,150.1877899169922,6284900
+2019-12-02,152.94000244140625,152.97000122070312,149.10000610351562,150.6199951171875,149.23658752441406,10351000
+2019-12-03,147.74000549316406,149.11000061035156,146.8699951171875,148.5800018310547,147.21534729003906,9273800
+2019-12-04,149.3000030517578,149.3300018310547,148.17999267578125,148.27999877929688,146.9180908203125,7684800
+2019-12-05,148.69000244140625,148.8300018310547,147.10000610351562,147.44000244140625,146.08580017089844,7363300
+2019-12-06,148.39999389648438,148.61000061035156,147.17999267578125,147.66000366210938,146.3037872314453,7084900
+2019-12-09,147.9600067138672,148.50999450683594,145.39999389648438,146.2100067138672,144.8671112060547,11515000
+2019-12-10,145.25999450683594,146.85000610351562,145.0500030517578,146.10000610351562,144.7581024169922,7084100
+2019-12-11,147.38999938964844,147.88999938964844,146.75999450683594,147.58999633789062,146.2344207763672,8253700
+2019-12-12,147.9199981689453,148.92999267578125,147.25,147.75999450683594,146.40286254882812,7748300
+2019-12-13,147.42999267578125,147.8000030517578,146.30999755859375,146.3800048828125,145.90447998046875,9350100
+2019-12-16,147.58999633789062,148.64999389648438,146.5500030517578,148.4600067138672,147.9777374267578,9134400
+2019-12-17,148.10000610351562,148.4600067138672,147.6199951171875,147.72999572753906,147.25009155273438,8776100
+2019-12-18,147.77000427246094,147.9499969482422,146.19000244140625,146.25999450683594,145.7848663330078,9467800
+2019-12-19,146.17999267578125,146.8000030517578,145.32000732421875,146.14999389648438,145.6752166748047,10243900
+2019-12-20,147.14999389648438,147.8800048828125,145.77000427246094,146.8800048828125,146.40286254882812,12629900
+2019-12-23,145.91000366210938,146.3300018310547,144.3300018310547,144.67999267578125,144.20999145507812,9314000
+2019-12-24,144.5800018310547,145.42999267578125,144.4499969482422,145.2899932861328,144.81802368164062,3508500
+2019-12-26,145.39999389648438,145.86000061035156,145.1699981689453,145.6999969482422,145.2266845703125,4422000
+2019-12-27,146.0500030517578,146.50999450683594,145.4499969482422,145.75,145.2765350341797,5495300
+2019-12-30,145.75,145.8699951171875,143.39999389648438,143.77000427246094,143.30296325683594,6602800
+2019-12-31,143.6699981689453,144.77000427246094,143.25999450683594,144.6300048828125,144.16017150878906,5662900
+2020-01-02,145.2899932861328,148.1999969482422,145.10000610351562,148.1999969482422,147.71856689453125,9502100
+2020-01-03,146.39999389648438,147.89999389648438,146.0500030517578,146.5,146.0240936279297,7320200
+2020-01-06,145.5399932861328,146.02999877929688,144.30999755859375,145.64999389648438,145.17684936523438,8262500
+2020-01-07,145.99000549316406,146.8699951171875,145.4199981689453,145.6999969482422,145.2266845703125,6906500
+2020-01-08,145.49000549316406,146.1300048828125,144.82000732421875,145.39999389648438,144.9276580810547,6984200
+2020-01-09,146.47000122070312,146.6300048828125,144.61000061035156,144.8300018310547,144.35951232910156,6664200
+2020-01-10,145.3000030517578,145.5,144.25999450683594,144.6199951171875,144.1501922607422,5152500
+2020-01-13,144.75,144.75,143.36000061035156,143.8800048828125,143.41261291503906,9921300
+2020-01-14,143.41000366210938,146.72000122070312,142.2899932861328,145.1999969482422,144.7283172607422,14839100
+2020-01-15,145.7100067138672,145.7100067138672,143.92999267578125,144.32000732421875,143.85118103027344,6818200
+2020-01-16,145.08999633789062,145.42999267578125,144.44000244140625,145.1199951171875,144.64857482910156,6948400
+2020-01-17,145.5399932861328,145.63999938964844,144.00999450683594,144.3300018310547,143.86114501953125,10355300
+2020-01-21,144.24000549316406,144.58999633789062,143.00999450683594,143.55999755859375,143.09364318847656,9250200
+2020-01-22,144.4499969482422,144.7899932861328,143.5399932861328,144.00999450683594,143.54217529296875,7550000
+2020-01-23,143.60000610351562,143.61000061035156,140.64999389648438,142.1999969482422,141.73805236816406,11082000
+2020-01-24,141.39999389648438,142.25,139.1999969482422,140.0800018310547,139.6249542236328,13076300
+2020-01-27,135.86000061035156,137.72999572753906,135.0,135.89999389648438,135.45852661132812,12831800
+2020-01-28,136.5,138.92999267578125,135.86000061035156,138.3699951171875,137.92050170898438,10390000
+2020-01-29,138.60000610351562,138.67999267578125,135.7899932861328,136.05999755859375,135.61801147460938,9382700
+2020-01-30,135.08999633789062,137.85000610351562,134.8300018310547,137.80999755859375,137.36231994628906,11847300
+2020-01-31,138.39999389648438,138.6699981689453,137.05999755859375,138.30999755859375,137.86070251464844,12379100
+2020-02-03,139.7899932861328,141.82000732421875,139.75,141.32000732421875,140.86093139648438,12639900
+2020-02-04,145.49000549316406,145.58999633789062,143.25,144.72999572753906,144.2598419189453,23519700
+2020-02-05,146.60000610351562,147.3000030517578,138.57000732421875,141.3699951171875,140.91075134277344,27824100
+2020-02-06,141.9199981689453,143.9499969482422,141.22000122070312,142.6999969482422,142.23643493652344,9504600
+2020-02-07,141.88999938964844,141.99000549316406,140.1199951171875,141.02000427246094,140.56190490722656,10948900
+2020-02-10,141.02999877929688,142.58999633789062,140.4600067138672,142.58999633789062,142.1267852783203,8162100
+2020-02-11,142.85000610351562,142.99000549316406,140.4600067138672,141.00999450683594,140.5519256591797,10790100
+2020-02-12,141.33999633789062,142.22000122070312,140.8699951171875,141.85000610351562,141.3892059326172,8168200
+2020-02-13,141.1699981689453,141.89999389648438,140.82000732421875,140.89999389648438,140.44227600097656,7543100
+2020-02-14,141.10000610351562,141.27999877929688,139.1300048828125,139.5399932861328,139.08670043945312,9110500
+2020-02-18,139.02000427246094,139.66000366210938,138.10000610351562,139.13999938964844,138.68800354003906,8214900
+2020-02-19,139.6300048828125,141.8699951171875,139.22999572753906,141.3000030517578,140.8409881591797,7080900
+2020-02-20,141.6300048828125,141.6300048828125,138.85000610351562,140.3699951171875,139.91400146484375,5981700
+2020-02-21,139.86000061035156,139.8800048828125,138.5800018310547,138.97000122070312,138.5185546875,7725800
+2020-02-24,132.89999389648438,134.44000244140625,131.2100067138672,133.00999450683594,132.57791137695312,19336500
+2020-02-25,133.75,133.94000244140625,127.9800033569336,128.19000244140625,127.77357482910156,21032500
+2020-02-26,126.12000274658203,128.3699951171875,122.12999725341797,123.36000061035156,122.95926666259766,31195900
+2020-02-27,119.80999755859375,122.9000015258789,117.91999816894531,118.04000091552734,117.65654754638672,30827500
+2020-02-28,114.51000213623047,118.30999755859375,113.20999908447266,117.6500015258789,117.26781463623047,35389900
+2020-03-02,119.12999725341797,119.9800033569336,116.02999877929688,119.9800033569336,119.59024810791016,21775900
+2020-03-03,121.1500015258789,121.77999877929688,115.1500015258789,116.44999694824219,116.07170867919922,19529700
+2020-03-04,118.95999908447266,119.23999786376953,115.4800033569336,119.18000030517578,118.79283905029297,13842100
+2020-03-05,116.86000061035156,116.95999908447266,112.11000061035156,113.9800033569336,113.6097412109375,22397200
+2020-03-06,110.76000213623047,115.87000274658203,110.31999969482422,115.2699966430664,114.89553833007812,22899600
+2020-03-09,108.69000244140625,110.43000030517578,104.27999877929688,104.3499984741211,104.01101684570312,26233600
+2020-03-10,108.0999984741211,111.58000183105469,102.43000030517578,111.45999908447266,111.0979232788086,24083700
+2020-03-11,108.41999816894531,108.9000015258789,102.86000061035156,105.51000213623047,105.16725158691406,24771300
+2020-03-12,97.62000274658203,100.0,91.63999938964844,91.80999755859375,91.51174926757812,40392900
+2020-03-13,100.77999877929688,102.87000274658203,92.25,102.5199966430664,102.18695831298828,40960100
+2020-03-16,91.80000305175781,98.27999877929688,90.0,95.01000213623047,94.70136260986328,35379500
+2020-03-17,95.80000305175781,97.45999908447266,91.1500015258789,93.52999877929688,93.22616577148438,27526200
+2020-03-18,87.58999633789062,89.33999633789062,79.06999969482422,88.80000305175781,88.51153564453125,43592500
+2020-03-19,88.0,97.4000015258789,85.11000061035156,94.93000030517578,94.62162017822266,30866800
+2020-03-20,95.98999786376953,96.98999786376953,85.83999633789062,85.9800033569336,85.70069885253906,31957800
+2020-03-23,84.48999786376953,87.27999877929688,81.08999633789062,85.76000213623047,85.48140716552734,32246600
+2020-03-24,92.33000183105469,99.16999816894531,91.80000305175781,98.12000274658203,97.80126190185547,32538100
+2020-03-25,100.66000366210938,105.91999816894531,95.51000213623047,100.7300033569336,100.40277862548828,28533000
+2020-03-26,100.83000183105469,107.7300033569336,100.80000305175781,105.36000061035156,105.01773834228516,24520300
+2020-03-27,100.44999694824219,101.48999786376953,95.54000091552734,96.4000015258789,96.08684539794922,30591500
+2020-03-30,96.0,100.45999908447266,92.0999984741211,99.80000305175781,99.47579956054688,23119200
+2020-03-31,100.22000122070312,103.16000366210938,96.16000366210938,96.5999984741211,96.28619384765625,21563200
+2020-04-01,93.5,97.4000015258789,92.55999755859375,94.91999816894531,94.61164855957031,18303900
+2020-04-02,94.19999694824219,97.26000213623047,94.19999694824219,96.97000122070312,96.65499114990234,13936500
+2020-04-03,96.30999755859375,96.91999816894531,92.70999908447266,93.87999725341797,93.57502746582031,14814600
+2020-04-06,97.26000213623047,100.19000244140625,94.5199966430664,99.58000183105469,99.25651550292969,20407400
+2020-04-07,104.86000061035156,105.88999938964844,100.25,101.23999786376953,100.91111755371094,22899600
+2020-04-08,100.52999877929688,102.3499984741211,98.6500015258789,101.06999969482422,100.74166870117188,22562500
+2020-04-09,107.91999816894531,107.98999786376953,103.52999877929688,104.5,104.16053009033203,31453600
+2020-04-13,104.70999908447266,104.87000274658203,99.61000061035156,103.5,103.16378021240234,17306000
+2020-04-14,105.5,107.63999938964844,103.9000015258789,106.02999877929688,105.68556213378906,19866900
+2020-04-15,104.38999938964844,104.87999725341797,102.69999694824219,103.37000274658203,103.0342025756836,14157600
+2020-04-16,103.52999877929688,103.72000122070312,100.88999938964844,102.0199966430664,101.68858337402344,18029300
+2020-04-17,106.20999908447266,106.79000091552734,104.3499984741211,106.62999725341797,106.28360748291016,17926900
+2020-04-20,103.58000183105469,104.86000061035156,102.0,102.26000213623047,101.92781066894531,17021000
+2020-04-21,100.01000213623047,101.51000213623047,99.12999725341797,100.54000091552734,100.21339416503906,16101400
+2020-04-22,101.80000305175781,102.62999725341797,100.88999938964844,100.98999786376953,100.66193389892578,11463800
+2020-04-23,100.6500015258789,102.52999877929688,99.45999908447266,101.0,100.6718978881836,17132200
+2020-04-24,101.77999877929688,101.91999816894531,99.5199966430664,101.19000244140625,100.86128234863281,13614100
+2020-04-27,102.0,106.5199966430664,101.61000061035156,106.05999755859375,105.71546173095703,15518300
+2020-04-28,108.79000091552734,110.05999755859375,105.9800033569336,106.20999908447266,105.86497497558594,16503700
+2020-04-29,109.94000244140625,112.69999694824219,108.55999755859375,112.25,111.8853530883789,20139800
+2020-04-30,109.44000244140625,110.30999755859375,106.86000061035156,108.1500015258789,107.79867553710938,18638700
+2020-05-01,106.36000061035156,106.91000366210938,104.47000122070312,105.5,105.15727996826172,13209100
+2020-05-04,102.01000213623047,103.83000183105469,100.55000305175781,103.18000030517578,102.84481811523438,19514800
+2020-05-05,101.51000213623047,105.18000030517578,100.9000015258789,101.05999755859375,100.73170471191406,30169800
+2020-05-06,101.4800033569336,105.2699966430664,98.86000061035156,100.87999725341797,100.55228424072266,51992400
+2020-05-07,101.8499984741211,105.61000061035156,101.83000183105469,105.56999969482422,105.22705078125,20868800
+2020-05-08,109.05000305175781,109.18000030517578,106.62999725341797,109.16000366210938,108.8053970336914,24079700
+2020-05-11,108.4000015258789,108.80999755859375,106.41000366210938,107.7699966430664,107.41990661621094,20555900
+2020-05-12,109.05999755859375,109.44000244140625,104.48999786376953,104.55999755859375,104.22032928466797,17049700
+2020-05-13,104.5,104.54000091552734,101.5999984741211,102.91999816894531,102.58566284179688,21085800
+2020-05-14,101.9800033569336,105.91999816894531,99.66000366210938,105.91000366210938,105.56595611572266,22002200
+2020-05-15,104.9800033569336,109.37999725341797,104.2699966430664,109.05000305175781,108.69575500488281,29766000
+2020-05-18,114.47000122070312,119.77999877929688,114.47000122070312,116.8499984741211,116.47041320800781,40044600
+2020-05-19,115.0999984741211,116.47000122070312,113.41999816894531,114.37000274658203,113.99847412109375,20332600
+2020-05-20,116.41999816894531,120.87000274658203,116.04000091552734,119.91999816894531,119.53043365478516,25749900
+2020-05-21,119.33999633789062,120.30000305175781,116.5,117.83000183105469,117.44722747802734,17578300
+2020-05-22,117.5,118.56999969482422,116.83000183105469,118.0199966430664,117.63660430908203,9288200
+2020-05-26,121.05000305175781,122.51000213623047,120.43000030517578,120.94999694824219,120.55709075927734,16466400
+2020-05-27,123.68000030517578,123.77999877929688,119.70999908447266,121.52999877929688,121.13520812988281,19345400
+2020-05-28,121.5999984741211,121.9800033569336,116.0,116.75,116.37073516845703,18606000
+2020-05-29,116.19000244140625,117.75,114.12000274658203,117.30000305175781,116.91895294189453,17745100
+2020-06-01,117.26000213623047,119.6500015258789,116.93000030517578,118.7699966430664,118.38417053222656,10538300
+2020-06-02,119.0,119.8499984741211,117.83000183105469,118.75,118.36424255371094,10753100
+2020-06-03,119.98999786376953,122.44999694824219,119.31999969482422,122.18000030517578,121.78309631347656,12584300
+2020-06-04,121.94999694824219,124.5,121.8499984741211,123.69000244140625,123.28819274902344,14195100
+2020-06-05,126.30999755859375,127.81999969482422,124.27999877929688,124.81999969482422,124.41452026367188,16581600
+2020-06-08,125.0999984741211,127.44000244140625,123.94000244140625,127.27999877929688,126.86653137207031,13858100
+2020-06-09,125.62999725341797,125.79000091552734,123.51000213623047,123.88999938964844,123.48754119873047,10882800
+2020-06-10,124.0199966430664,124.0999984741211,120.93000030517578,122.18000030517578,121.78309631347656,11497100
+2020-06-11,117.5999984741211,118.0,112.25,112.63999938964844,112.27408599853516,26078800
+2020-06-12,115.16999816894531,117.0,112.88999938964844,115.48999786376953,115.11483001708984,18361900
+2020-06-15,112.08000183105469,118.12000274658203,111.70999908447266,117.08000183105469,116.69966888427734,14156400
+2020-06-16,121.23999786376953,121.5,116.05000305175781,118.44000244140625,118.05525207519531,12951200
+2020-06-17,118.63999938964844,119.2300033569336,117.13999938964844,117.6500015258789,117.26781463623047,8921600
+2020-06-18,116.87999725341797,118.52999877929688,115.93000030517578,118.37000274658203,117.9854736328125,9577300
+2020-06-19,119.9800033569336,120.12000274658203,114.3499984741211,114.3499984741211,113.97853088378906,23496300
+2020-06-22,114.19000244140625,116.19000244140625,113.11000061035156,115.91999816894531,115.5434341430664,12868000
+2020-06-23,116.95999908447266,117.44999694824219,115.97000122070312,116.58999633789062,116.21125030517578,10187600
+2020-06-24,115.8499984741211,116.0,110.02999877929688,112.06999969482422,111.70594024658203,22252500
+2020-06-25,108.98999786376953,111.51000213623047,108.5,111.36000061035156,110.99824523925781,17240400
+2020-06-26,110.94999694824219,111.19999694824219,108.0199966430664,109.0999984741211,108.7455825805664,15270900
+2020-06-29,109.0,111.56999969482422,108.0999984741211,111.5199966430664,111.15772247314453,12584300
+2020-06-30,111.5,112.05000305175781,109.93000030517578,111.51000213623047,111.14775848388672,10565900
+2020-07-01,112.81999969482422,115.5999984741211,112.29000091552734,113.01000213623047,112.64289093017578,11930900
+2020-07-02,115.0,115.0999984741211,112.0,112.18000030517578,111.81558227539062,10312000
+2020-07-06,113.83000183105469,114.52999877929688,112.9000015258789,114.43000030517578,114.05827331542969,11933400
+2020-07-07,113.62999725341797,115.08000183105469,112.61000061035156,113.62999725341797,113.26087188720703,10836500
+2020-07-08,113.4800033569336,117.12999725341797,112.80999755859375,116.66000366210938,116.2810287475586,13629500
+2020-07-09,116.51000213623047,117.8499984741211,115.37999725341797,116.80999755859375,116.4305419921875,13582900
+2020-07-10,116.83000183105469,119.44000244140625,116.20999908447266,119.33999633789062,118.95231628417969,14207900
+2020-07-13,119.94000244140625,120.12999725341797,115.88999938964844,116.22000122070312,115.84246063232422,15620200
+2020-07-14,115.2300033569336,119.08000183105469,114.54000091552734,118.66000366210938,118.2745361328125,12425100
+2020-07-15,121.62999725341797,122.08999633789062,119.69999694824219,120.9000015258789,120.50725555419922,15314200
+2020-07-16,117.72000122070312,119.98999786376953,117.5999984741211,119.43000030517578,119.04203033447266,10210100
+2020-07-17,118.9000015258789,119.55999755859375,117.05999755859375,118.6500015258789,118.26456451416016,9843500
+2020-07-20,118.05000305175781,118.48999786376953,116.81999969482422,117.79000091552734,117.40735626220703,8947900
+2020-07-21,118.05000305175781,120.38999938964844,117.66000366210938,118.62000274658203,118.23466491699219,8946300
+2020-07-22,118.19000244140625,119.30000305175781,117.93000030517578,119.02999877929688,118.64332580566406,7063300
+2020-07-23,118.86000061035156,119.3499984741211,117.01000213623047,118.12000274658203,117.73628997802734,7255800
+2020-07-24,115.69999694824219,118.20999908447266,115.52999877929688,117.61000061035156,117.22794342041016,8233300
+2020-07-27,117.19999694824219,117.41999816894531,115.68000030517578,116.30999755859375,115.93215942382812,9413000
+2020-07-28,115.45999908447266,116.83999633789062,114.68000030517578,116.18000030517578,115.8025894165039,6821100
+2020-07-29,116.22000122070312,116.70999908447266,115.11000061035156,115.61000061035156,115.23444366455078,9496500
+2020-07-30,114.91000366210938,116.29000091552734,113.37000274658203,115.66000366210938,115.2842788696289,9713500
+2020-07-31,115.22000122070312,117.05000305175781,114.12000274658203,116.94000244140625,116.56011962890625,9601000
+2020-08-03,116.16999816894531,117.12000274658203,115.3499984741211,116.3499984741211,115.97203063964844,10229200
+2020-08-04,115.95999908447266,118.3499984741211,115.76000213623047,117.29000091552734,116.90898132324219,17293900
+2020-08-05,123.37000274658203,130.30999755859375,123.27999877929688,127.61000061035156,127.1954574584961,53000200
+2020-08-06,126.95999908447266,131.6300048828125,125.61000061035156,130.82000732421875,130.39503479003906,27238000
+2020-08-07,130.22000122070312,131.94000244140625,128.66000366210938,129.92999267578125,129.50791931152344,16088600
+2020-08-10,129.75,131.32000732421875,128.49000549316406,128.7899932861328,128.37161254882812,8529200
+2020-08-11,130.52999877929688,132.75999450683594,130.0,130.49000549316406,130.06610107421875,13885700
+2020-08-12,130.6699981689453,133.0,130.49000549316406,131.7899932861328,131.36187744140625,12204200
+2020-08-13,130.63999938964844,132.35000610351562,130.4499969482422,130.9600067138672,130.53457641601562,6468600
+2020-08-14,130.00999450683594,131.0800018310547,129.74000549316406,130.52999877929688,130.10597229003906,6507600
+2020-08-17,130.10000610351562,130.13999938964844,128.5399932861328,129.3699951171875,128.94973754882812,7492200
+2020-08-18,129.44000244140625,129.58999633789062,128.36000061035156,128.9199981689453,128.50120544433594,6714600
+2020-08-19,129.25,130.22000122070312,127.43000030517578,127.7699966430664,127.35493469238281,7624200
+2020-08-20,126.80000305175781,128.4499969482422,126.52999877929688,128.1199951171875,127.70379638671875,4918100
+2020-08-21,127.72000122070312,128.30999755859375,127.2300033569336,127.44000244140625,127.02600860595703,6064700
+2020-08-24,128.14999389648438,130.8800048828125,127.93000030517578,130.69000244140625,130.2654571533203,7613600
+2020-08-25,130.8300018310547,131.08999633789062,129.30999755859375,129.7899932861328,129.3683624267578,5494400
+2020-08-26,130.0,132.60000610351562,129.52000427246094,132.17999267578125,131.7506103515625,8447800
+2020-08-27,133.0,136.36000061035156,132.82000732421875,133.72999572753906,133.2955780029297,13667600
+2020-08-28,134.5,136.8000030517578,133.5800018310547,135.5399932861328,135.0996856689453,11020100
+2020-08-31,135.25,135.5399932861328,131.25,131.8699951171875,131.44161987304688,11617500
+2020-09-01,131.9199981689453,133.61000061035156,130.88999938964844,133.5500030517578,133.1161651611328,7351200
+2020-09-02,133.6300048828125,135.9199981689453,133.25999450683594,135.38999938964844,134.95018005371094,8187800
+2020-09-03,135.24000549316406,137.24000549316406,132.02000427246094,133.24000549316406,132.8071746826172,12079200
+2020-09-04,133.75,134.8800048828125,129.4199981689453,131.99000549316406,131.5612335205078,11248300
+2020-09-08,131.99000549316406,137.13999938964844,130.86000061035156,134.1999969482422,133.76405334472656,17257300
+2020-09-09,134.27999877929688,135.5500030517578,132.25999450683594,133.36000061035156,132.92677307128906,8891800
+2020-09-10,133.5800018310547,136.75,132.74000549316406,133.22000122070312,132.7872314453125,9853400
+2020-09-11,133.74000549316406,133.74000549316406,131.08999633789062,131.75,131.32200622558594,7165300
+2020-09-14,132.52999877929688,132.92999267578125,130.89999389648438,131.25,130.82363891601562,8391900
+2020-09-15,131.4600067138672,132.5399932861328,131.00999450683594,131.24000549316406,130.8136749267578,7289100
+2020-09-16,132.1699981689453,133.6199951171875,131.39999389648438,132.08999633789062,131.66090393066406,6601000
+2020-09-17,130.5500030517578,131.77000427246094,128.60000610351562,130.22000122070312,129.79698181152344,6723500
+2020-09-18,129.5,130.7899932861328,128.1199951171875,128.6300048828125,128.21214294433594,9916300
+2020-09-21,125.9800033569336,126.88999938964844,123.58999633789062,125.41000366210938,125.00260925292969,10352700
+2020-09-22,125.26000213623047,127.47000122070312,124.69999694824219,127.20999908447266,126.7967529296875,6978800
+2020-09-23,127.06999969482422,127.30000305175781,122.9000015258789,123.27999877929688,122.87952423095703,8323600
+2020-09-24,121.93000030517578,123.80000305175781,120.77999877929688,122.48999786376953,122.09208679199219,8480000
+2020-09-25,121.36000061035156,124.19000244140625,120.9800033569336,124.0,123.59718322753906,6851800
+2020-09-28,125.75,126.86000061035156,125.37000274658203,125.98999786376953,125.58071899414062,6283700
+2020-09-29,125.91999816894531,126.29000091552734,123.68000030517578,125.4000015258789,124.99263763427734,7405800
+2020-09-30,123.23999786376953,125.55000305175781,123.23999786376953,124.08000183105469,123.67692565917969,13642500
+2020-10-01,124.94000244140625,125.47000122070312,122.41999816894531,123.30999755859375,122.909423828125,8908300
+2020-10-02,121.98999786376953,123.68000030517578,121.69000244140625,122.55000305175781,122.15190124511719,6490200
+2020-10-05,123.26000213623047,123.5999984741211,122.33000183105469,123.37000274658203,122.96923065185547,5919200
+2020-10-06,123.12999725341797,124.19000244140625,120.61000061035156,120.93000030517578,120.53715515136719,9052000
+2020-10-07,121.94999694824219,123.30999755859375,120.93000030517578,122.91000366210938,122.51072692871094,10187800
+2020-10-08,123.58000183105469,123.75,122.41999816894531,123.08999633789062,122.69013977050781,7404600
+2020-10-09,123.8499984741211,125.55000305175781,123.33000183105469,124.9800033569336,124.57400512695312,11502200
+2020-10-12,124.9000015258789,125.94000244140625,123.7300033569336,124.97000122070312,124.56403350830078,10958200
+2020-10-13,129.8000030517578,131.36000061035156,127.9000015258789,128.9600067138672,128.54107666015625,22389000
+2020-10-14,129.13999938964844,129.5,125.29000091552734,126.58999633789062,126.17876434326172,11531500
+2020-10-15,125.0,127.4000015258789,124.43000030517578,127.36000061035156,126.94627380371094,7744000
+2020-10-16,127.80999755859375,128.1199951171875,126.33000183105469,126.80999755859375,126.39805603027344,6291700
+2020-10-19,127.37000274658203,127.4000015258789,123.70999908447266,124.2300033569336,123.8264389038086,6576900
+2020-10-20,124.58000183105469,125.7300033569336,123.63999938964844,124.94999694824219,124.54409790039062,6161200
+2020-10-21,124.36000061035156,127.55999755859375,123.83999633789062,126.62999725341797,126.21863555908203,6591500
+2020-10-22,126.66999816894531,128.10000610351562,125.97000122070312,127.55999755859375,127.14561462402344,5177700
+2020-10-23,128.10000610351562,128.5,126.3499984741211,128.35000610351562,127.93305969238281,5439900
+2020-10-26,127.11000061035156,127.11000061035156,122.94999694824219,124.05999755859375,123.65699005126953,8578900
+2020-10-27,124.02999877929688,124.61000061035156,123.02999877929688,123.30999755859375,122.909423828125,6813800
+2020-10-28,121.01000213623047,121.52999877929688,118.31999969482422,118.47000122070312,118.08515167236328,11654700
+2020-10-29,118.16000366210938,122.62999725341797,117.2300033569336,121.54000091552734,121.14517974853516,9583700
+2020-10-30,120.63999938964844,121.75,119.08999633789062,121.25,120.85611724853516,8090200
+2020-11-02,122.23999786376953,122.93000030517578,119.80999755859375,120.12999725341797,119.73975372314453,9186000
+2020-11-03,121.61000061035156,125.06999969482422,121.37000274658203,124.0199966430664,123.61711883544922,8144900
+2020-11-04,123.58000183105469,126.86000061035156,123.41000366210938,125.06999969482422,124.66371154785156,7483000
+2020-11-05,126.77999877929688,128.6199951171875,125.80000305175781,126.95999908447266,126.54756927490234,7654800
+2020-11-06,126.26000213623047,128.0399932861328,124.61000061035156,127.45999908447266,127.04594421386719,6259700
+2020-11-09,140.25999450683594,147.67999267578125,138.07000732421875,142.58999633789062,142.1267852783203,35634700
+2020-11-10,139.97000122070312,142.3699951171875,137.6699981689453,142.11000061035156,141.6483612060547,18115400
+2020-11-11,141.47000122070312,142.0,136.6199951171875,137.82000732421875,137.37229919433594,9600900
+2020-11-12,136.33999633789062,138.49000549316406,134.10000610351562,135.52000427246094,135.07977294921875,13768200
+2020-11-13,140.89999389648438,141.19000244140625,136.52000427246094,138.36000061035156,137.91053771972656,21062300
+2020-11-16,141.57000732421875,144.74000549316406,141.57000732421875,144.6699981689453,144.20004272460938,16382500
+2020-11-17,144.39999389648438,144.8300018310547,142.55999755859375,144.5,144.0305938720703,9354900
+2020-11-18,144.5,145.47999572753906,143.35000610351562,143.89999389648438,143.43252563476562,9456200
+2020-11-19,142.57000732421875,143.3000030517578,141.6999969482422,141.72000122070312,141.25962829589844,8892500
+2020-11-20,141.7100067138672,142.61000061035156,140.86000061035156,141.07000732421875,140.6117401123047,8481600
+2020-11-23,142.4499969482422,147.75,141.6999969482422,145.97999572753906,145.5057830810547,12887000
+2020-11-24,148.16000366210938,151.86000061035156,147.85000610351562,151.49000549316406,150.99789428710938,16711700
+2020-11-25,150.27000427246094,150.27000427246094,147.24000549316406,149.08999633789062,148.60568237304688,9552000
+2020-11-27,149.0,150.35000610351562,146.52999877929688,147.1300048828125,146.6520538330078,5306400
+2020-11-30,147.05999755859375,148.69000244140625,146.2899932861328,148.00999450683594,147.5291748046875,9710100
+2020-12-01,149.57000732421875,151.39999389648438,149.0,149.44000244140625,148.9545440673828,8825500
+2020-12-02,149.49000549316406,154.00999450683594,148.33999633789062,153.61000061035156,153.11099243164062,10601900
+2020-12-03,153.4499969482422,154.44000244140625,152.1300048828125,153.24000549316406,152.74220275878906,9063200
+2020-12-04,153.69000244140625,154.67999267578125,152.80999755859375,154.13999938964844,153.63926696777344,6033300
+2020-12-07,153.17999267578125,153.8800048828125,152.25999450683594,153.67999267578125,153.18075561523438,6815500
+2020-12-08,152.4199981689453,154.8800048828125,152.25,153.72000122070312,153.22064208984375,7900600
+2020-12-09,156.2899932861328,157.4600067138672,153.88999938964844,154.42999267578125,153.92832946777344,10804300
+2020-12-10,153.32000732421875,155.33999633789062,152.5,154.69000244140625,154.18748474121094,8993200
+2020-12-11,169.67999267578125,179.4499969482422,165.3300018310547,175.72000122070312,175.149169921875,87410700
+2020-12-14,173.8000030517578,177.3000030517578,168.80999755859375,169.3000030517578,168.75003051757812,30939400
+2020-12-15,170.49000549316406,174.47000122070312,167.82000732421875,173.94000244140625,173.3749542236328,18802600
+2020-12-16,173.99000549316406,174.85000610351562,171.6199951171875,173.1199951171875,172.5576171875,11105800
+2020-12-17,173.82000732421875,174.83999633789062,171.9600067138672,173.5500030517578,172.98622131347656,9004600
+2020-12-18,173.60000610351562,175.83999633789062,172.27999877929688,172.88999938964844,172.328369140625,21172100
+2020-12-21,170.08999633789062,171.94000244140625,168.19000244140625,170.69000244140625,170.13551330566406,11424200
+2020-12-22,170.0,171.4499969482422,169.16000366210938,170.4499969482422,169.8962860107422,6419200
+2020-12-23,172.9600067138672,175.9499969482422,172.3000030517578,173.5500030517578,172.98622131347656,9994000
+2020-12-24,173.99000549316406,174.5800018310547,172.3800048828125,173.72999572753906,173.16563415527344,2721000
+2020-12-28,175.75,179.9199981689453,175.0500030517578,178.86000061035156,178.2789764404297,13145400
+2020-12-29,180.00999450683594,180.1999969482422,176.22000122070312,177.3000030517578,176.7240447998047,6875400
+2020-12-30,178.5,183.39999389648438,178.3699951171875,181.1699981689453,180.5814666748047,11680400
+2020-12-31,181.22000122070312,183.39999389648438,180.27000427246094,181.17999267578125,180.5914306640625,7073500
+2021-01-04,182.25999450683594,182.58999633789062,174.72999572753906,177.67999267578125,177.10279846191406,13426600
+2021-01-05,176.1999969482422,180.33999633789062,176.1999969482422,178.44000244140625,177.86033630371094,7771800
+2021-01-06,178.32000732421875,181.61000061035156,177.27999877929688,179.1199951171875,178.53811645507812,7517800
+2021-01-07,179.5,179.9499969482422,177.5800018310547,178.5800018310547,177.9998779296875,7300800
+2021-01-08,178.80999755859375,180.02000427246094,176.60000610351562,178.69000244140625,178.10952758789062,7894500
+2021-01-11,177.75,181.25999450683594,177.35000610351562,179.08999633789062,178.5082244873047,6461300
+2021-01-12,177.3000030517578,178.32000732421875,174.86000061035156,175.99000549316406,175.41830444335938,8349800
+2021-01-13,174.39999389648438,177.72999572753906,173.74000549316406,176.1199951171875,175.54786682128906,6839500
+2021-01-14,177.00999450683594,178.35000610351562,173.39999389648438,173.42999267578125,172.86660766601562,8951200
+2021-01-15,172.9499969482422,174.19000244140625,170.1699981689453,171.44000244140625,170.88307189941406,12232500
+2021-01-19,172.10000610351562,173.7100067138672,171.44000244140625,172.25999450683594,171.70040893554688,7834700
+2021-01-20,175.22000122070312,177.8800048828125,173.0,173.63999938964844,173.075927734375,9809200
+2021-01-21,173.24000549316406,175.0,171.02000427246094,171.27999877929688,170.7235870361328,8416400
+2021-01-22,174.0,175.25,171.88999938964844,172.77999877929688,172.21871948242188,9517200
+2021-01-25,171.88999938964844,173.11000061035156,168.77000427246094,171.88999938964844,171.3316192626953,7833700
+2021-01-26,173.0,173.35000610351562,169.0500030517578,169.55999755859375,169.00918579101562,7523200
+2021-01-27,165.00999450683594,166.33999633789062,160.52000427246094,163.02999877929688,162.50039672851562,18239200
+2021-01-28,166.1699981689453,172.8800048828125,165.9499969482422,171.8800048828125,171.3216552734375,14449100
+2021-01-29,168.8000030517578,169.80999755859375,165.7899932861328,168.1699981689453,167.6237030029297,12848800
+2021-02-01,170.83999633789062,171.72999572753906,168.02999877929688,170.97000122070312,170.4145965576172,8140400
+2021-02-02,173.77000427246094,179.75999450683594,172.8000030517578,176.9600067138672,176.38514709472656,12215200
+2021-02-03,177.0,178.42999267578125,175.75999450683594,176.42999267578125,175.8568572998047,5508600
+2021-02-04,177.58999633789062,181.3800048828125,176.49000549316406,180.22999572753906,179.64451599121094,9035400
+2021-02-05,181.7100067138672,182.32000732421875,179.3300018310547,181.16000366210938,180.57150268554688,6640500
+2021-02-08,183.85000610351562,190.63999938964844,183.3000030517578,190.0,189.38278198242188,16085700
+2021-02-09,188.1699981689453,189.25,186.0399932861328,188.2100067138672,187.59860229492188,11270800
+2021-02-10,189.97999572753906,190.6999969482422,185.80999755859375,189.6300048828125,189.0139923095703,11464600
+2021-02-11,189.17999267578125,191.25,188.07000732421875,190.91000366210938,190.28982543945312,17507900
+2021-02-12,193.0,193.85000610351562,186.55999755859375,187.6699981689453,187.0603485107422,27233800
+2021-02-16,187.3000030517578,188.44000244140625,184.86000061035156,186.35000610351562,185.74464416503906,11630700
+2021-02-17,185.36000061035156,187.6300048828125,182.16000366210938,186.44000244140625,185.8343505859375,11391800
+2021-02-18,184.7899932861328,186.39999389648438,182.83999633789062,183.0,182.405517578125,12380900
+2021-02-19,184.27000427246094,184.77999877929688,182.7899932861328,183.64999389648438,183.05340576171875,8834500
+2021-02-22,181.74000549316406,194.02000427246094,181.52999877929688,191.75999450683594,191.13705444335938,18799600
+2021-02-23,193.58999633789062,198.94000244140625,188.66000366210938,197.08999633789062,196.4497528076172,23191400
+2021-02-24,197.5800018310547,200.60000610351562,195.3300018310547,197.50999450683594,196.86837768554688,16205900
+2021-02-25,197.72999572753906,197.9600067138672,190.3800048828125,190.97999572753906,190.35958862304688,12712000
+2021-02-26,190.07000732421875,191.61000061035156,185.4499969482422,189.0399932861328,188.42588806152344,15844000
+2021-03-01,193.22999572753906,196.89999389648438,191.38999938964844,194.97999572753906,194.3466033935547,10709900
+2021-03-02,196.10000610351562,197.9600067138672,193.49000549316406,193.94000244140625,193.3099822998047,8371400
+2021-03-03,194.6300048828125,196.80999755859375,192.2100067138672,192.25999450683594,191.63543701171875,8750300
+2021-03-04,189.89999389648438,192.47999572753906,184.1199951171875,188.02999877929688,187.41917419433594,12542600
+2021-03-05,189.14999389648438,190.57000732421875,183.33999633789062,189.99000549316406,189.37281799316406,10266400
+2021-03-08,197.30999755859375,203.02000427246094,193.7899932861328,201.91000366210938,201.25408935546875,25093200
+2021-03-09,200.19000244140625,201.6999969482422,194.3699951171875,194.50999450683594,193.8781280517578,23331000
+2021-03-10,197.30999755859375,198.8000030517578,194.67999267578125,195.05999755859375,194.4263458251953,13662100
+2021-03-11,197.3800048828125,199.0500030517578,195.39999389648438,196.75,196.11085510253906,11933900
+2021-03-12,196.52999877929688,198.41000366210938,195.17999267578125,197.16000366210938,196.51953125,13249100
+2021-03-15,198.5399932861328,198.5399932861328,194.80999755859375,196.75999450683594,196.12081909179688,10311400
+2021-03-16,196.10000610351562,196.58999633789062,192.8800048828125,194.24000549316406,193.6090087890625,9680700
+2021-03-17,193.44000244140625,196.19000244140625,191.77999877929688,195.24000549316406,194.6057586669922,14418700
+2021-03-18,194.9499969482422,195.0800018310547,191.74000549316406,192.27999877929688,191.65538024902344,9644500
+2021-03-19,190.9199981689453,194.0,189.75999450683594,191.13999938964844,190.51907348632812,28354600
+2021-03-22,193.25999450683594,196.3300018310547,192.0,192.86000061035156,192.23348999023438,8838500
+2021-03-23,191.58999633789062,192.33999633789062,187.97000122070312,188.72999572753906,188.1168975830078,10701200
+2021-03-24,190.05999755859375,190.5,184.63999938964844,184.72000122070312,184.11993408203125,13549100
+2021-03-25,181.85000610351562,187.7100067138672,181.00999450683594,186.91000366210938,186.30282592773438,9609200
+2021-03-26,188.8300018310547,188.97999572753906,182.57000732421875,185.9199981689453,185.3160400390625,10196100
+2021-03-29,185.24000549316406,185.94000244140625,183.14999389648438,184.85000610351562,184.24951171875,7544700
+2021-03-30,183.8300018310547,186.32000732421875,183.55999755859375,185.52999877929688,184.92730712890625,5929700
+2021-03-31,185.8300018310547,186.89999389648438,184.4199981689453,184.52000427246094,183.92059326171875,8478000
+2021-04-01,186.42999267578125,189.10000610351562,185.58999633789062,188.97000122070312,188.3561248779297,7749400
+2021-04-05,191.47000122070312,191.6699981689453,188.08999633789062,188.5,187.8876495361328,7405300
+2021-04-06,188.5,191.27999877929688,187.8699951171875,189.72999572753906,189.11366271972656,7926200
+2021-04-07,189.8000030517578,190.3300018310547,186.9499969482422,187.55999755859375,186.95071411132812,6238700
+2021-04-08,187.1999969482422,188.0500030517578,185.6300048828125,187.32000732421875,186.7115020751953,7763000
+2021-04-09,188.1699981689453,188.22000122070312,186.14999389648438,187.88999938964844,187.27963256835938,6089300
+2021-04-12,187.75,187.85000610351562,185.47999572753906,186.49000549316406,185.88418579101562,6662500
+2021-04-13,185.58999633789062,186.44000244140625,184.60000610351562,185.49000549316406,184.88743591308594,6826500
+2021-04-14,185.97000122070312,190.39999389648438,185.7100067138672,187.4600067138672,186.85104370117188,9089900
+2021-04-15,188.08999633789062,188.89999389648438,185.6999969482422,185.92999267578125,185.3260040283203,7262500
+2021-04-16,187.57000732421875,189.47000122070312,186.1999969482422,187.25999450683594,186.65167236328125,9453500
+2021-04-19,187.50999450683594,190.3300018310547,185.64999389648438,187.42999267578125,186.8211212158203,7625800
+2021-04-20,187.2899932861328,188.0800018310547,181.82000732421875,182.7899932861328,182.19619750976562,10765800
+2021-04-21,181.2899932861328,183.3800048828125,178.86000061035156,183.11000061035156,182.51516723632812,8400200
+2021-04-22,184.22000122070312,184.8800048828125,181.25999450683594,182.75999450683594,182.16629028320312,7378300
+2021-04-23,182.35000610351562,183.89999389648438,181.9600067138672,183.02000427246094,182.4254608154297,6075500
+2021-04-26,183.9600067138672,185.60000610351562,183.25999450683594,184.27000427246094,183.67140197753906,6178300
+2021-04-27,184.99000549316406,185.80999755859375,184.14999389648438,184.63999938964844,184.04019165039062,4870000
+2021-04-28,184.7899932861328,184.7899932861328,182.82000732421875,183.38999938964844,182.79425048828125,5199300
+2021-04-29,184.8000030517578,185.5500030517578,182.75,185.3300018310547,184.7279510498047,5958300
+2021-04-30,184.2899932861328,186.32000732421875,183.5399932861328,186.02000427246094,185.41571044921875,7866300
+2021-05-03,187.69000244140625,189.22000122070312,185.25,185.50999450683594,184.90736389160156,7542800
+2021-05-04,184.8699951171875,185.6300048828125,182.30999755859375,184.25,183.65145874023438,7069300
+2021-05-05,185.00999450683594,185.00999450683594,181.36000061035156,181.50999450683594,180.9203643798828,5901700
+2021-05-06,182.77999877929688,182.99000549316406,179.80999755859375,181.7899932861328,181.19944763183594,6944900
+2021-05-07,182.0,185.1199951171875,181.50999450683594,184.83999633789062,184.2395477294922,6888400
+2021-05-10,185.6999969482422,186.97000122070312,184.02999877929688,184.3000030517578,183.70130920410156,8260300
+2021-05-11,181.8000030517578,182.25,178.42999267578125,181.6699981689453,181.079833984375,10865600
+2021-05-12,180.6999969482422,182.4600067138672,177.5800018310547,177.85000610351562,177.2722625732422,8988100
+2021-05-13,178.3699951171875,180.75,175.8000030517578,178.33999633789062,177.76065063476562,12332200
+2021-05-14,172.92999267578125,174.91000366210938,168.77999877929688,173.6999969482422,173.13572692871094,33149400
+2021-05-17,172.6999969482422,172.99000549316406,168.57000732421875,170.0800018310547,169.52749633789062,17771600
+2021-05-18,170.25999450683594,171.25999450683594,169.4499969482422,169.67999267578125,169.1287841796875,10401000
+2021-05-19,167.7100067138672,169.39999389648438,167.10000610351562,169.27000427246094,168.72012329101562,9251000
+2021-05-20,169.2100067138672,171.89999389648438,168.97999572753906,171.36000061035156,170.80332946777344,7400700
+2021-05-21,172.22000122070312,173.1199951171875,171.52000427246094,172.39999389648438,171.83995056152344,8105700
+2021-05-24,172.4499969482422,175.11000061035156,171.75,174.30999755859375,173.74374389648438,7346700
+2021-05-25,175.60000610351562,177.4499969482422,175.39999389648438,176.1699981689453,175.5977020263672,8089700
+2021-05-26,176.6199951171875,177.89999389648438,176.1999969482422,176.47000122070312,175.89674377441406,8086200
+2021-05-27,177.1999969482422,179.58999633789062,176.7899932861328,179.0399932861328,178.4583740234375,13567800
+2021-05-28,179.50999450683594,180.13999938964844,178.0800018310547,178.64999389648438,178.06964111328125,7124800
+2021-06-01,180.17999267578125,181.00999450683594,178.74000549316406,178.83999633789062,178.259033203125,7475600
+2021-06-02,179.0399932861328,179.10000610351562,176.92999267578125,177.0,176.42501831054688,7851700
+2021-06-03,176.27000427246094,176.97000122070312,175.4199981689453,176.24000549316406,175.66748046875,5583900
+2021-06-04,175.92999267578125,177.52000427246094,175.61000061035156,177.17999267578125,176.6044158935547,6343400
+2021-06-07,177.97000122070312,178.07000732421875,176.39999389648438,176.99000549316406,176.41505432128906,5178100
+2021-06-08,175.97000122070312,177.1199951171875,175.19000244140625,176.3300018310547,175.75718688964844,5356200
+2021-06-09,176.30999755859375,177.3300018310547,175.8800048828125,176.0399932861328,175.46812438964844,5082400
+2021-06-10,176.44000244140625,177.61000061035156,175.5500030517578,176.57000732421875,175.9964141845703,5253000
+2021-06-11,177.4499969482422,178.49000549316406,176.80999755859375,177.3800048828125,176.8037872314453,5476300
+2021-06-14,177.64999389648438,178.8699951171875,176.89999389648438,178.17999267578125,177.60116577148438,10170000
+2021-06-15,178.17999267578125,178.6999969482422,175.6199951171875,175.86000061035156,175.28871154785156,7895000
+2021-06-16,176.00999450683594,176.25999450683594,173.5500030517578,174.66000366210938,174.09262084960938,8336000
+2021-06-17,174.58999633789062,176.25999450683594,173.83999633789062,174.64999389648438,174.0826416015625,8906000
+2021-06-18,173.13999938964844,173.86000061035156,172.1199951171875,172.4199981689453,171.85989379882812,12357500
+2021-06-21,172.1300048828125,174.25999450683594,171.30999755859375,173.97000122070312,173.4048614501953,9196900
+2021-06-22,174.3699951171875,174.6999969482422,172.35000610351562,173.5,172.93638610839844,8097100
+2021-06-23,173.6199951171875,175.4499969482422,172.94000244140625,175.3300018310547,174.76043701171875,9174200
+2021-06-24,176.1300048828125,178.24000549316406,175.77999877929688,177.92999267578125,177.35198974609375,7549400
+2021-06-25,178.8300018310547,179.08999633789062,177.49000549316406,178.35000610351562,177.7706298828125,7431800
+2021-06-28,178.5,178.66000366210938,174.99000549316406,176.57000732421875,175.9964141845703,9881400
+2021-06-29,176.63999938964844,177.02000427246094,173.8000030517578,173.92999267578125,173.36497497558594,13498300
+2021-06-30,173.88999938964844,175.97999572753906,173.33999633789062,175.77000427246094,175.1990203857422,7481900
+2021-07-01,175.35000610351562,177.60000610351562,174.60000610351562,177.25999450683594,176.6841583251953,5887100
+2021-07-02,177.86000061035156,178.36000061035156,174.6199951171875,177.11000061035156,176.53465270996094,11099300
+2021-07-06,176.75999450683594,177.0,172.22000122070312,173.69000244140625,173.12576293945312,11557900
+2021-07-07,172.86000061035156,174.32000732421875,171.99000549316406,172.82000732421875,172.25860595703125,6757300
+2021-07-08,170.17999267578125,173.75,169.80999755859375,172.8000030517578,172.23866271972656,6960100
+2021-07-09,174.6999969482422,177.52000427246094,173.92999267578125,177.0399932861328,176.46487426757812,7873300
+2021-07-12,177.7100067138672,184.99000549316406,177.3699951171875,184.3800048828125,183.7810516357422,21835500
+2021-07-13,184.08999633789062,185.6699981689453,181.83999633789062,183.64999389648438,183.05340576171875,12534600
+2021-07-14,185.1999969482422,186.2899932861328,182.0800018310547,183.4199981689453,182.82415771484375,8787300
+2021-07-15,183.4499969482422,185.4199981689453,183.0500030517578,184.14999389648438,183.55177307128906,7867000
+2021-07-16,184.94000244140625,185.2899932861328,178.9199981689453,179.30999755859375,178.72750854492188,8348800
+2021-07-19,175.7100067138672,176.47999572753906,172.16000366210938,172.9499969482422,172.38816833496094,14651800
+2021-07-20,173.6999969482422,177.50999450683594,172.8699951171875,176.75,176.1758270263672,8372400
+2021-07-21,176.5,177.89999389648438,175.32000732421875,176.88999938964844,176.31536865234375,6302200
+2021-07-22,176.6999969482422,176.72000122070312,173.89999389648438,175.1300048828125,174.56109619140625,5713700
+2021-07-23,175.66000366210938,176.5,174.02999877929688,176.13999938964844,175.56781005859375,5126300
+2021-07-26,175.6199951171875,178.77999877929688,175.33999633789062,178.74000549316406,178.15936279296875,5641000
+2021-07-27,178.25,179.55999755859375,176.57000732421875,179.5,178.91688537597656,6684100
+2021-07-28,179.69000244140625,180.35000610351562,177.5500030517578,179.10000610351562,178.51820373535156,5926900
+2021-07-29,179.80999755859375,181.4199981689453,178.27000427246094,178.35000610351562,177.7706298828125,6209100
+2021-07-30,177.52999877929688,179.1999969482422,175.13999938964844,176.02000427246094,175.4481964111328,6813400
+2021-08-02,177.22000122070312,178.82000732421875,175.30999755859375,175.5500030517578,174.97972106933594,5847200
+2021-08-03,176.02000427246094,176.1300048828125,170.9199981689453,172.99000549316406,172.42803955078125,9931300
+2021-08-04,172.5,173.25,171.33999633789062,172.5800018310547,172.01937866210938,5665800
+2021-08-05,172.49000549316406,177.1199951171875,172.49000549316406,176.7100067138672,176.13595581054688,8864200
+2021-08-06,177.42999267578125,178.80999755859375,176.6300048828125,177.1300048828125,176.55459594726562,5505200
+2021-08-09,177.0,177.30999755859375,175.05999755859375,176.72000122070312,176.1459197998047,5339000
+2021-08-10,176.25,177.39999389648438,175.5800018310547,177.07000732421875,176.4947967529297,5185000
+2021-08-11,177.36000061035156,178.49000549316406,176.50999450683594,178.08999633789062,177.511474609375,5359900
+2021-08-12,178.08999633789062,179.72000122070312,176.4499969482422,179.2899932861328,178.7075653076172,11081300
+2021-08-13,186.2899932861328,187.5800018310547,180.8800048828125,181.0800018310547,180.49176025390625,32504600
+2021-08-16,180.50999450683594,180.58999633789062,176.50999450683594,179.08999633789062,178.5082244873047,8746700
+2021-08-17,177.14999389648438,178.4499969482422,174.9199981689453,175.8300018310547,175.25881958007812,8534500
+2021-08-18,175.89999389648438,176.7899932861328,174.5,174.74000549316406,174.17236328125,7063500
+2021-08-19,174.0,174.67999267578125,172.55999755859375,173.25,172.68719482421875,8478600
+2021-08-20,173.0,175.2100067138672,172.64999389648438,175.1199951171875,174.55111694335938,6239600
+2021-08-23,177.0800018310547,178.30999755859375,175.91000366210938,177.66000366210938,177.08287048339844,7395900
+2021-08-24,177.9199981689453,180.0800018310547,177.75999450683594,178.47000122070312,177.89024353027344,5886900
+2021-08-25,178.16000366210938,178.58999633789062,176.8800048828125,178.30999755859375,177.7307586669922,4842100
+2021-08-26,178.33999633789062,178.94000244140625,176.33999633789062,176.55999755859375,175.98643493652344,4563000
+2021-08-27,176.27999877929688,180.5399932861328,176.27999877929688,180.13999938964844,179.5548095703125,8697000
+2021-08-30,180.5,181.38999938964844,178.8699951171875,179.97999572753906,179.39532470703125,6421300
+2021-08-31,179.25,182.97999572753906,178.52999877929688,181.3000030517578,180.71104431152344,8620000
+2021-09-01,181.9600067138672,184.2100067138672,181.77999877929688,183.47999572753906,182.8839569091797,7302800
+2021-09-02,184.16000366210938,185.3000030517578,181.5500030517578,181.86000061035156,181.26922607421875,6492600
+2021-09-03,181.82000732421875,181.82000732421875,179.1300048828125,181.0,180.41201782226562,6847400
+2021-09-07,181.02000427246094,185.5500030517578,180.0500030517578,184.33999633789062,183.7411651611328,10702900
+2021-09-08,184.33999633789062,187.4600067138672,183.9199981689453,185.14999389648438,184.5485382080078,8634000
+2021-09-09,185.14999389648438,187.5800018310547,184.57000732421875,185.91000366210938,185.3060760498047,7190700
+2021-09-10,186.36000061035156,187.10000610351562,184.00999450683594,184.1199951171875,183.52188110351562,5572200
+2021-09-13,185.1199951171875,185.8000030517578,183.5,184.97999572753906,184.37908935546875,6818200
+2021-09-14,184.9600067138672,185.1300048828125,182.14999389648438,182.39999389648438,181.80746459960938,6185900
+2021-09-15,182.05999755859375,184.66000366210938,181.10000610351562,184.41000366210938,183.81094360351562,5933400
+2021-09-16,183.97000122070312,184.63999938964844,182.1199951171875,183.33999633789062,182.74441528320312,5678200
+2021-09-17,182.91000366210938,185.89999389648438,182.72999572753906,183.47000122070312,182.87399291992188,10035100
+2021-09-20,179.74000549316406,180.8800048828125,176.5500030517578,178.61000061035156,178.02978515625,8056600
+2021-09-21,180.32000732421875,182.22999572753906,169.02999877929688,171.1699981689453,170.61395263671875,23216000
+2021-09-22,172.94000244140625,175.33999633789062,171.66000366210938,173.64999389648438,173.0858917236328,14214500
+2021-09-23,174.94000244140625,177.19000244140625,174.3699951171875,176.25,175.6774444580078,8052900
+2021-09-24,175.3000030517578,176.6999969482422,175.0800018310547,176.0,175.4282684326172,5712800
+2021-09-27,176.6300048828125,179.4499969482422,175.9600067138672,178.25999450683594,177.680908203125,7755000
+2021-09-28,177.75,178.0,173.86000061035156,174.52000427246094,173.9530792236328,9133100
+2021-09-29,174.25,174.9600067138672,172.58999633789062,172.67999267578125,172.11903381347656,6240800
+2021-09-30,173.10000610351562,173.67999267578125,169.10000610351562,169.1699981689453,168.62045288085938,13978000
+2021-10-01,172.27999877929688,177.32000732421875,171.97000122070312,176.00999450683594,175.43821716308594,12165000
+2021-10-04,175.55999755859375,175.9600067138672,172.6699981689453,173.4600067138672,172.89651489257812,7200600
+2021-10-05,173.8300018310547,176.24000549316406,173.61000061035156,174.61000061035156,174.0427703857422,6798200
+2021-10-06,173.0,175.7100067138672,171.5500030517578,175.47999572753906,174.90994262695312,6005200
+2021-10-07,177.6999969482422,179.6300048828125,177.3300018310547,177.7100067138672,177.13272094726562,7780000
+2021-10-08,177.92999267578125,178.60000610351562,176.39999389648438,176.74000549316406,176.16586303710938,4132200
+2021-10-11,176.02000427246094,176.52000427246094,173.47999572753906,173.52000427246094,172.95632934570312,8046300
+2021-10-12,173.6199951171875,174.49000549316406,172.5500030517578,173.1300048828125,172.56759643554688,5188400
+2021-10-13,173.6300048828125,173.6999969482422,170.94000244140625,172.9600067138672,172.3981475830078,8914700
+2021-10-14,174.07000732421875,176.02000427246094,174.0,174.41000366210938,173.8434295654297,7450200
+2021-10-15,175.69000244140625,178.88999938964844,174.10000610351562,176.4600067138672,175.88677978515625,13943900
+2021-10-18,172.36000061035156,173.33999633789062,169.8000030517578,171.13999938964844,170.58404541015625,20494800
+2021-10-19,171.44000244140625,171.5800018310547,170.17999267578125,171.17999267578125,170.62391662597656,9669500
+2021-10-20,170.97000122070312,171.02000427246094,169.8800048828125,170.5500030517578,169.9959716796875,9737600
+2021-10-21,170.1999969482422,172.5,170.10000610351562,171.33999633789062,170.7834014892578,7509000
+2021-10-22,170.57000732421875,170.8000030517578,168.60000610351562,169.4199981689453,168.86962890625,7854300
+2021-10-25,169.89999389648438,172.57000732421875,169.02999877929688,172.00999450683594,171.4512176513672,9798700
+2021-10-26,172.9499969482422,173.1199951171875,170.7100067138672,172.0399932861328,171.4811248779297,5850200
+2021-10-27,171.77000427246094,172.0399932861328,169.42999267578125,169.5500030517578,168.9992218017578,7054700
+2021-10-28,169.47999572753906,170.35000610351562,168.60000610351562,169.67999267578125,169.1287841796875,7884500
+2021-10-29,169.02000427246094,170.4600067138672,168.14999389648438,169.07000732421875,168.52078247070312,7598800
+2021-11-01,169.2100067138672,171.25,169.08999633789062,170.19000244140625,169.6371307373047,8182900
+2021-11-02,170.02999877929688,170.85000610351562,168.97999572753906,169.8300018310547,169.27830505371094,6777200
+2021-11-03,169.6999969482422,170.19000244140625,168.3699951171875,170.0800018310547,169.52749633789062,6829300
+2021-11-04,170.02999877929688,170.4199981689453,168.6699981689453,170.27999877929688,169.72683715820312,7505500
+2021-11-05,173.5,176.99000549316406,172.3300018310547,175.6300048828125,175.05946350097656,16859200
+2021-11-08,178.69000244140625,179.25,176.10000610351562,176.8699951171875,176.29542541503906,10584600
+2021-11-09,176.9499969482422,177.1199951171875,173.2100067138672,175.11000061035156,174.54115295410156,7293300
+2021-11-10,174.69000244140625,176.8699951171875,173.8699951171875,174.4499969482422,173.88330078125,11045800
+2021-11-11,162.88999938964844,163.9600067138672,158.3300018310547,162.11000061035156,161.58338928222656,62366500
+2021-11-12,163.52000427246094,163.61000061035156,158.92999267578125,159.6300048828125,159.1114501953125,25638400
+2021-11-15,160.08999633789062,160.72000122070312,157.66000366210938,158.42999267578125,157.9153289794922,21285300
+2021-11-16,159.05999755859375,160.24000549316406,158.5500030517578,158.8300018310547,158.3140411376953,15516200
+2021-11-17,158.72999572753906,158.88999938964844,156.75,157.3300018310547,156.81890869140625,14695500
+2021-11-18,157.08999633789062,157.3000030517578,153.7100067138672,155.5800018310547,155.07460021972656,14487700
+2021-11-19,155.02000427246094,155.2100067138672,152.77000427246094,154.0,153.49972534179688,16776500
+2021-11-22,153.22999572753906,155.82000732421875,152.57000732421875,154.16000366210938,153.65921020507812,12790400
+2021-11-23,153.83999633789062,154.25,150.19000244140625,151.02999877929688,150.5393829345703,17382900
+2021-11-24,150.69000244140625,151.41000366210938,148.8000030517578,151.33999633789062,150.84837341308594,14123700
+2021-11-26,146.8000030517578,148.85000610351562,145.85000610351562,148.11000061035156,147.6288604736328,12027700
+2021-11-29,148.80999755859375,149.3000030517578,144.25,147.80999755859375,147.329833984375,21231300
+2021-11-30,146.72000122070312,147.27999877929688,143.11000061035156,144.89999389648438,144.42929077148438,26011100
+2021-12-01,146.6999969482422,148.3699951171875,142.0399932861328,142.14999389648438,141.68821716308594,16469000
+2021-12-02,142.83999633789062,147.64999389648438,142.77000427246094,147.1999969482422,146.72181701660156,18177700
+2021-12-03,147.80999755859375,148.32000732421875,144.32000732421875,146.22000122070312,145.74501037597656,14975600
+2021-12-06,147.27999877929688,150.74000549316406,146.6699981689453,150.3699951171875,149.8815155029297,14333900
+2021-12-07,151.83999633789062,152.75999450683594,149.72000122070312,150.80999755859375,150.32008361816406,14661100
+2021-12-08,150.91000366210938,153.66000366210938,150.55999755859375,153.33999633789062,152.8418731689453,12886300
+2021-12-09,152.27000427246094,154.2899932861328,151.6999969482422,152.94000244140625,152.44317626953125,11862300
+2021-12-10,153.5800018310547,154.66000366210938,151.4499969482422,152.7100067138672,152.21392822265625,10247900
+2021-12-13,152.1199951171875,152.5,149.2899932861328,150.42999267578125,149.94131469726562,10195800
+2021-12-14,149.25999450683594,151.6199951171875,148.52000427246094,149.10000610351562,148.6156463623047,10872000
+2021-12-15,148.75999450683594,150.9199981689453,147.35000610351562,150.39999389648438,149.9114227294922,12231500
+2021-12-16,151.35000610351562,152.05999755859375,148.5800018310547,148.75,148.26678466796875,11145600
+2021-12-17,148.50999450683594,149.83999633789062,146.57000732421875,148.75999450683594,148.27674865722656,13785000
+2021-12-20,146.97999572753906,147.72999572753906,145.0800018310547,146.47000122070312,145.9941864013672,11201900
+2021-12-21,147.55999755859375,151.42999267578125,147.38999938964844,151.0500030517578,150.55931091308594,10781400
+2021-12-22,150.4199981689453,152.1999969482422,149.8699951171875,151.8800048828125,151.38662719726562,7820400
+2021-12-23,152.32000732421875,154.19000244140625,151.92999267578125,153.6300048828125,153.1309356689453,6572400
+2021-12-27,152.8800048828125,154.02000427246094,151.39999389648438,152.8000030517578,152.3036346435547,7762000
+2021-12-28,152.6199951171875,156.5,152.41000366210938,155.1999969482422,154.69583129882812,12198700
+2021-12-29,154.55999755859375,155.9199981689453,154.17999267578125,154.8699951171875,154.3668975830078,8737000
+2021-12-30,155.7100067138672,157.07000732421875,155.50999450683594,155.92999267578125,155.42344665527344,7228400
+2021-12-31,155.8699951171875,156.57000732421875,154.74000549316406,154.88999938964844,154.3868408203125,6410200
+2022-01-03,155.8300018310547,157.55999755859375,155.36000061035156,156.75999450683594,156.25076293945312,10222800
+2022-01-04,158.58999633789062,160.32000732421875,155.5500030517578,155.72999572753906,155.22410583496094,16582000
+2022-01-05,156.52000427246094,159.3800048828125,155.10000610351562,155.19000244140625,154.6858673095703,12272100
+2022-01-06,156.24000549316406,157.77000427246094,153.67999267578125,156.89999389648438,156.3903045654297,11095300
+2022-01-07,156.89999389648438,159.3000030517578,156.2899932861328,157.8300018310547,157.31729125976562,9554600
+2022-01-10,157.97999572753906,158.27000427246094,154.64999389648438,156.60000610351562,156.09129333496094,8672900
+2022-01-11,156.6199951171875,158.22000122070312,155.9499969482422,157.88999938964844,157.37709045410156,8042600
+2022-01-12,158.5,158.99000549316406,156.3300018310547,157.8000030517578,157.28738403320312,6995600
+2022-01-13,157.6999969482422,158.52999877929688,155.1699981689453,155.44000244140625,154.93505859375,9680600
+2022-01-14,152.35000610351562,152.6199951171875,148.4199981689453,151.94000244140625,151.44642639160156,16832000
+2022-01-18,151.11000061035156,153.1300048828125,149.8300018310547,152.27000427246094,151.77536010742188,10419500
+2022-01-19,150.83999633789062,152.86000061035156,149.9600067138672,150.11000061035156,149.6223602294922,10413200
+2022-01-20,150.91000366210938,152.66000366210938,147.14999389648438,147.6199951171875,147.1404571533203,11760400
+2022-01-21,141.22999572753906,141.8699951171875,136.6300048828125,137.3800048828125,136.93373107910156,34491800
+2022-01-24,134.82000732421875,137.67999267578125,129.25999450683594,137.4600067138672,137.0134735107422,31419500
+2022-01-25,135.2899932861328,137.75,132.3800048828125,136.50999450683594,136.06654357910156,14694400
+2022-01-26,137.7100067138672,138.1999969482422,132.25999450683594,133.60000610351562,133.16600036621094,14569900
+2022-01-27,135.07000732421875,137.91000366210938,134.02000427246094,135.4199981689453,134.98008728027344,11913900
+2022-01-28,135.2100067138672,138.69000244140625,133.55999755859375,138.6300048828125,138.17965698242188,10011700
+2022-01-31,138.86000061035156,143.14999389648438,138.47000122070312,142.97000122070312,142.50555419921875,10185500
+2022-02-01,143.02000427246094,144.69000244140625,142.25,144.49000549316406,144.0206298828125,8573300
+2022-02-02,144.19000244140625,144.58999633789062,141.3800048828125,142.6199951171875,142.1566925048828,9529900
+2022-02-03,140.0,142.0399932861328,139.25,140.02999877929688,139.57510375976562,9820600
+2022-02-04,140.0399932861328,143.19000244140625,139.52999877929688,142.02000427246094,141.55865478515625,8061100
+2022-02-07,143.38999938964844,144.08999633789062,141.61000061035156,142.50999450683594,142.0470428466797,10937500
+2022-02-08,141.7899932861328,142.88999938964844,140.74000549316406,142.47999572753906,142.01715087890625,9231700
+2022-02-09,144.3699951171875,147.35000610351562,143.25,147.22999572753906,146.75172424316406,22877400
+2022-02-10,156.02000427246094,157.5,151.11000061035156,152.16000366210938,151.66571044921875,42500300
+2022-02-11,153.5399932861328,154.69000244140625,148.55999755859375,149.47000122070312,148.9844512939453,17975200
+2022-02-14,149.3699951171875,153.72999572753906,149.2100067138672,150.85000610351562,150.35997009277344,14694700
+2022-02-15,153.5399932861328,154.85000610351562,152.50999450683594,154.72000122070312,154.21739196777344,12726000
+2022-02-16,154.97999572753906,156.72999572753906,153.75,156.35000610351562,155.84210205078125,10656400
+2022-02-17,154.69000244140625,155.36000061035156,152.61000061035156,152.9499969482422,152.45314025878906,8110300
+2022-02-18,152.91000366210938,153.67999267578125,150.0500030517578,151.36000061035156,150.86830139160156,10785500
+2022-02-22,150.19000244140625,150.7899932861328,147.61000061035156,148.08999633789062,147.60891723632812,12227200
+2022-02-23,149.5,149.74000549316406,145.5,145.8699951171875,145.39613342285156,9300700
+2022-02-24,140.0,149.57000732421875,140.0,149.39999389648438,148.9146728515625,12475500
+2022-02-25,149.55999755859375,150.27999877929688,147.22000122070312,149.52999877929688,149.04425048828125,10149500
+2022-02-28,147.8300018310547,149.47999572753906,146.4600067138672,148.4600067138672,147.9777374267578,10834700
+2022-03-01,147.86000061035156,148.14999389648438,143.77999877929688,145.6999969482422,145.2266845703125,8944000
+2022-03-02,146.30999755859375,148.47000122070312,145.9199981689453,147.33999633789062,146.86135864257812,7851000
+2022-03-03,147.30999755859375,148.64999389648438,144.4499969482422,145.57000732421875,145.0971221923828,8048400
+2022-03-04,144.00999450683594,144.25999450683594,139.5500030517578,140.72000122070312,140.2628631591797,12913000
+2022-03-07,140.27999877929688,140.88999938964844,133.44000244140625,133.5,133.0663299560547,14549700
+2022-03-08,133.02000427246094,135.49000549316406,129.2899932861328,131.75,131.32200622558594,16552000
+2022-03-09,135.49000549316406,135.5,133.36000061035156,133.64999389648438,133.21583557128906,14673100
+2022-03-10,132.36000061035156,134.1999969482422,131.6199951171875,133.63999938964844,133.20587158203125,8447200
+2022-03-11,135.0800018310547,136.16000366210938,131.57000732421875,131.75,131.32200622558594,7058400
+2022-03-14,130.97999572753906,133.07000732421875,128.3800048828125,129.02999877929688,128.61083984375,9971500
+2022-03-15,129.74000549316406,134.55999755859375,129.50999450683594,134.1999969482422,133.76405334472656,9834800
+2022-03-16,135.64999389648438,138.97999572753906,134.94000244140625,138.13999938964844,137.69125366210938,10638700
+2022-03-17,137.44000244140625,139.47000122070312,136.55999755859375,139.47000122070312,139.01693725585938,6816000
+2022-03-18,139.5500030517578,140.72999572753906,138.3000030517578,140.3000030517578,139.84423828125,11308800
+2022-03-21,138.89999389648438,139.3000030517578,136.8800048828125,138.6199951171875,138.16969299316406,9090300
+2022-03-22,139.05999755859375,142.19000244140625,138.89999389648438,140.11000061035156,139.65484619140625,8511600
+2022-03-23,139.07000732421875,139.75999450683594,137.5399932861328,137.63999938964844,137.19287109375,8761300
+2022-03-24,138.5800018310547,139.27000427246094,137.41000366210938,138.9600067138672,138.5085906982422,5858800
+2022-03-25,139.27999877929688,140.3800048828125,138.1199951171875,139.13999938964844,138.68800354003906,5949400
+2022-03-28,138.8800048828125,139.6300048828125,136.27999877929688,138.72000122070312,138.2693634033203,8456100
+2022-03-29,140.9600067138672,144.4600067138672,140.9600067138672,142.3800048828125,141.91748046875,11280700
+2022-03-30,141.30999755859375,143.27000427246094,140.0800018310547,140.9600067138672,140.50209045410156,7922400
+2022-03-31,140.13999938964844,140.8800048828125,137.11000061035156,137.16000366210938,136.7144317626953,12306500
+2022-04-01,137.33999633789062,138.10000610351562,135.52999877929688,137.0,136.55494689941406,10341000
+2022-04-04,136.97000122070312,139.25999450683594,136.88999938964844,138.5800018310547,138.12982177734375,8174600
+2022-04-05,137.74000549316406,139.1999969482422,135.1300048828125,135.6199951171875,135.17942810058594,8694100
+2022-04-06,133.75,133.92999267578125,130.80999755859375,132.57000732421875,132.1393585205078,11679700
+2022-04-07,133.00999450683594,133.2100067138672,130.02000427246094,131.8699951171875,131.44161987304688,9858700
+2022-04-08,132.0,133.1199951171875,130.6300048828125,131.8699951171875,131.44161987304688,6702000
+2022-04-11,130.0399932861328,132.42999267578125,130.0399932861328,130.64999389648438,130.22557067871094,9915300
+2022-04-12,131.80999755859375,133.2100067138672,130.14999389648438,130.83999633789062,130.4149627685547,7885600
+2022-04-13,131.0500030517578,132.88999938964844,130.75,132.35000610351562,131.92005920410156,7694500
+2022-04-14,132.80999755859375,133.58999633789062,130.35000610351562,130.47000122070312,130.04617309570312,7283500
+2022-04-18,130.07000732421875,130.22000122070312,126.81999969482422,127.7699966430664,127.35493469238281,10571000
+2022-04-19,128.08999633789062,133.19000244140625,127.79000091552734,131.89999389648438,131.4715118408203,12767200
+2022-04-20,126.05000305175781,127.3499984741211,124.11000061035156,124.56999969482422,124.16532897949219,36465700
+2022-04-21,125.54000091552734,126.44999694824219,121.27999877929688,121.66000366210938,121.2647933959961,18688600
+2022-04-22,120.01000213623047,121.88999938964844,118.1500015258789,118.2699966430664,117.88579559326172,19472800
+2022-04-25,117.66000366210938,120.33000183105469,116.75,119.94999694824219,119.56034088134766,16491000
+2022-04-26,119.1500015258789,119.1500015258789,115.63999938964844,115.7699966430664,115.39391326904297,16116000
+2022-04-27,115.43000030517578,116.9000015258789,113.38999938964844,115.20999908447266,114.83573913574219,15553000
+2022-04-28,115.22000122070312,116.0,112.69000244140625,115.29000091552734,114.91548156738281,23192100
+2022-04-29,115.19999694824219,115.98999786376953,111.36000061035156,111.62999725341797,111.26736450195312,16907000
+2022-05-02,111.70999908447266,113.66000366210938,111.01000213623047,113.5,113.13129425048828,14300700
+2022-05-03,114.05000305175781,114.83000183105469,112.69000244140625,113.55000305175781,113.18113708496094,11149500
+2022-05-04,113.37000274658203,116.44000244140625,111.83000183105469,116.19000244140625,115.81256103515625,11488300
+2022-05-05,114.73999786376953,115.2699966430664,111.4800033569336,112.61000061035156,112.24418640136719,12720200
+2022-05-06,111.7699966430664,112.08999633789062,108.30000305175781,110.29000091552734,109.93172454833984,12525200
+2022-05-09,108.11000061035156,110.73999786376953,106.4800033569336,106.9800033569336,106.63247680664062,17941600
+2022-05-10,109.83999633789062,110.69999694824219,106.13999938964844,107.68000030517578,107.3302001953125,15657700
+2022-05-11,107.9000015258789,110.06999969482422,104.79000091552734,105.20999908447266,104.86822509765625,26933300
+2022-05-12,102.9000015258789,105.0,99.47000122070312,104.30999755859375,103.97114562988281,36298800
+2022-05-13,105.36000061035156,107.69000244140625,105.30999755859375,107.33000183105469,106.98133850097656,16782600
+2022-05-16,107.45999908447266,107.62000274658203,104.8499984741211,105.18000030517578,104.83832550048828,11993600
+2022-05-17,107.7300033569336,108.79000091552734,106.30000305175781,108.63999938964844,108.28707885742188,11847600
+2022-05-18,107.37999725341797,107.66000366210938,103.87999725341797,104.30000305175781,103.961181640625,11794000
+2022-05-19,103.43000030517578,105.30000305175781,102.95999908447266,103.13999938964844,102.80494689941406,11285000
+2022-05-20,104.48999786376953,104.80000305175781,100.05000305175781,102.41999816894531,102.08728790283203,15650400
+2022-05-23,103.76000213623047,106.02999877929688,101.55999755859375,105.83000183105469,105.48621368408203,14402400
+2022-05-24,103.70999908447266,103.83999633789062,100.12999725341797,101.58999633789062,101.25997924804688,13970200
+2022-05-25,101.43000030517578,103.80999755859375,101.16000366210938,103.26000213623047,102.924560546875,11026600
+2022-05-26,104.22000122070312,106.12999725341797,103.95999908447266,105.61000061035156,105.26692199707031,11297800
+2022-05-27,106.88999938964844,109.37000274658203,106.52999877929688,109.31999969482422,108.96487426757812,13671300
+2022-05-31,110.0,111.23999786376953,107.91000366210938,110.44000244140625,110.08123779296875,20274600
+2022-06-01,112.01000213623047,112.8499984741211,108.2699966430664,109.19000244140625,108.83529663085938,11829700
+2022-06-02,109.43000030517578,110.94999694824219,107.91000366210938,110.87000274658203,110.50984191894531,8829900
+2022-06-03,109.16999816894531,109.8499984741211,107.91999816894531,108.66999816894531,108.31698608398438,6767600
+2022-06-06,109.75,110.19000244140625,107.6500015258789,107.83000183105469,107.4797134399414,7575900
+2022-06-07,106.79000091552734,107.91999816894531,106.0,107.79000091552734,107.4398422241211,7279100
+2022-06-08,107.43000030517578,109.36000061035156,106.95999908447266,107.33999633789062,106.99130249023438,7019500
+2022-06-09,106.52999877929688,107.05999755859375,103.25,103.30000305175781,102.96443176269531,8261200
+2022-06-10,101.43000030517578,102.12000274658203,99.37999725341797,99.4000015258789,99.07710266113281,15369700
+2022-06-13,97.61000061035156,97.61000061035156,94.83000183105469,95.70999908447266,95.39908599853516,15239700
+2022-06-14,96.2699966430664,96.2699966430664,93.0999984741211,94.22000122070312,93.91392517089844,12443700
+2022-06-15,94.61000061035156,97.30000305175781,94.08999633789062,95.87999725341797,95.56852722167969,11751600
+2022-06-16,94.01000213623047,95.37999725341797,93.41000366210938,94.27999877929688,93.9737319946289,15298500
+2022-06-17,94.01000213623047,95.97000122070312,93.47000122070312,94.33999633789062,94.03353118896484,15403800
+2022-06-21,94.9000015258789,95.44999694824219,93.2699966430664,93.29000091552734,92.98694610595703,16649800
+2022-06-22,92.16999816894531,94.61000061035156,92.01000213623047,93.5,93.1962661743164,11403500
+2022-06-23,93.95999908447266,94.6500015258789,92.06999969482422,94.30000305175781,93.99366760253906,11348800
+2022-06-24,95.44999694824219,98.56999969482422,95.4000015258789,97.77999877929688,97.46235656738281,11681200
+2022-06-27,98.22000122070312,98.2300033569336,95.80000305175781,96.61000061035156,96.2961654663086,10793700
+2022-06-28,99.73999786376953,100.4000015258789,95.77999877929688,95.91999816894531,95.6083984375,16812400
+2022-06-29,95.94999694824219,96.19999694824219,94.52999877929688,95.6500015258789,95.33927917480469,8653200
+2022-06-30,94.41999816894531,95.44000244140625,92.54000091552734,94.4000015258789,94.09334564208984,10983500
+2022-07-01,94.23999786376953,96.30999755859375,93.9800033569336,96.13999938964844,95.82769012451172,10543400
+2022-07-05,94.26000213623047,97.2300033569336,92.30999755859375,97.18000030517578,96.86431121826172,10660600
+2022-07-06,97.52999877929688,98.19000244140625,95.4000015258789,96.08000183105469,95.76788330078125,8640200
+2022-07-07,96.9000015258789,97.52999877929688,95.93000030517578,97.43000030517578,97.11349487304688,7813100
+2022-07-08,96.56999969482422,97.12000274658203,95.3499984741211,95.86000061035156,95.54859924316406,7717300
+2022-07-11,95.0,95.33999633789062,93.43000030517578,93.63999938964844,93.33580780029297,7643700
+2022-07-12,93.58000183105469,95.25,93.30999755859375,93.5999984741211,93.29593658447266,8665300
+2022-07-13,92.12000274658203,93.25,91.01000213623047,92.94000244140625,92.6380844116211,12006400
+2022-07-14,91.4800033569336,92.04000091552734,90.2300033569336,91.83999633789062,91.54165649414062,11146400
+2022-07-15,92.91000366210938,95.31999969482422,92.69999694824219,95.19999694824219,94.89073944091797,14946700
+2022-07-18,96.36000061035156,97.2699966430664,95.30999755859375,95.69999694824219,95.38911437988281,10430400
+2022-07-19,96.68000030517578,99.8499984741211,96.68000030517578,99.61000061035156,99.28641510009766,13683400
+2022-07-20,100.25,104.26000213623047,99.94999694824219,103.3499984741211,103.01426696777344,15112700
+2022-07-21,102.70999908447266,104.25,101.61000061035156,104.18000030517578,103.84156799316406,8611300
+2022-07-22,103.27999877929688,104.56999969482422,102.11000061035156,102.72000122070312,102.38631439208984,7803500
+2022-07-25,102.77999877929688,103.38999938964844,101.80999755859375,102.69000244140625,102.35641479492188,6726700
+2022-07-26,102.13999938964844,102.36000061035156,99.55999755859375,99.77999877929688,99.45586395263672,6346600
+2022-07-27,100.97000122070312,103.6500015258789,100.80999755859375,103.5,103.16378021240234,9684800
+2022-07-28,103.25,104.97000122070312,102.70999908447266,104.9000015258789,104.55923461914062,7970300
+2022-07-29,105.13999938964844,106.33999633789062,103.37000274658203,106.0999984741211,105.75533294677734,10320000
+2022-08-01,104.87000274658203,106.6500015258789,103.86000061035156,106.22000122070312,105.87494659423828,7769700
+2022-08-02,105.73999786376953,106.36000061035156,104.62000274658203,104.70999908447266,104.3698501586914,9093000
+2022-08-03,105.7300033569336,109.69999694824219,105.7300033569336,109.0199966430664,108.66584014892578,11243000
+2022-08-04,108.91999816894531,109.44999694824219,107.66000366210938,108.12000274658203,107.7687759399414,7322400
+2022-08-05,106.80999755859375,107.69999694824219,105.37000274658203,106.62999725341797,106.28360748291016,10100000
+2022-08-08,108.20999908447266,111.2300033569336,107.9000015258789,109.11000061035156,108.75555419921875,13025900
+2022-08-09,109.22000122070312,109.22000122070312,107.02999877929688,108.12999725341797,107.77873229980469,8776500
+2022-08-10,112.4800033569336,112.66999816894531,109.91000366210938,112.43000030517578,112.06477355957031,26398700
+2022-08-11,122.20999908447266,123.2699966430664,117.33000183105469,117.69000244140625,117.30768585205078,50375000
+2022-08-12,119.0,121.61000061035156,118.91999816894531,121.56999969482422,121.17507934570312,21964800
+2022-08-15,121.0,125.95999908447266,120.98999786376953,124.26000213623047,123.85633850097656,24628300
+2022-08-16,124.7300033569336,126.4800033569336,123.44999694824219,124.95999908447266,124.55406188964844,14607300
+2022-08-17,123.44999694824219,124.4800033569336,122.56999969482422,122.80999755859375,122.41104888916016,9140900
+2022-08-18,123.01000213623047,123.12999725341797,121.70999908447266,122.66999816894531,122.27149963378906,7343900
+2022-08-19,121.25,121.38999938964844,119.4800033569336,120.13999938964844,119.74972534179688,8702500
+2022-08-22,117.69999694824219,118.20999908447266,115.69000244140625,115.94000244140625,115.56336975097656,11575800
+2022-08-23,115.9800033569336,116.37000274658203,114.62000274658203,114.86000061035156,114.48687744140625,7180700
+2022-08-24,114.66999816894531,117.16000366210938,114.0999984741211,116.41000366210938,116.03184509277344,7840500
+2022-08-25,117.0199966430664,117.7699966430664,116.11000061035156,117.45999908447266,117.07843017578125,6920900
+2022-08-26,117.47000122070312,118.37000274658203,113.88999938964844,114.06999969482422,113.6994400024414,7807400
+2022-08-29,112.54000091552734,114.47000122070312,112.41000366210938,113.52999877929688,113.16119384765625,6882700
+2022-08-30,114.27999877929688,114.75,111.44999694824219,112.43000030517578,112.06477355957031,8060000
+2022-08-31,112.87000274658203,113.75,111.8499984741211,112.08000183105469,111.71591186523438,7353000
+2022-09-01,111.79000091552734,112.58999633789062,110.02999877929688,112.52999877929688,112.16444396972656,7718700
+2022-09-02,113.05000305175781,113.88999938964844,110.83999633789062,111.19999694824219,110.83876037597656,8465100
+2022-09-06,111.7699966430664,111.77999877929688,108.5199966430664,110.08999633789062,109.73236846923828,9537300
+2022-09-07,109.87000274658203,112.95999908447266,109.87000274658203,112.69000244140625,112.32392883300781,8193900
+2022-09-08,111.06999969482422,112.98999786376953,110.36000061035156,112.33000183105469,111.96509552001953,8443300
+2022-09-09,113.2699966430664,115.52999877929688,113.19000244140625,115.18000030517578,114.80583953857422,9563100
+2022-09-12,116.13999938964844,117.48999786376953,115.2699966430664,116.38999938964844,116.01190185546875,7923400
+2022-09-13,113.05000305175781,113.81999969482422,111.16999816894531,111.76000213623047,111.3969497680664,10504600
+2022-09-14,111.8499984741211,112.73999786376953,109.87999725341797,112.5,112.1345443725586,8610400
+2022-09-15,112.38999938964844,114.41000366210938,110.70999908447266,110.7699966430664,110.41015625,9739800
+2022-09-16,109.20999908447266,109.58000183105469,106.95999908447266,108.25,107.89834594726562,15978800
+2022-09-19,107.52999877929688,109.22000122070312,107.04000091552734,109.16999816894531,108.81536102294922,7979500
+2022-09-20,108.27999877929688,108.41000366210938,106.86000061035156,107.56999969482422,107.2205581665039,6957400
+2022-09-21,107.38999938964844,108.04000091552734,104.48999786376953,104.48999786376953,104.15055847167969,9776400
+2022-09-22,104.20999908447266,104.66000366210938,102.0199966430664,102.16000366210938,101.82813262939453,10953400
+2022-09-23,100.62000274658203,101.18000030517578,98.0199966430664,99.5,99.17677307128906,11976900
+2022-09-26,98.94999694824219,100.66000366210938,98.05999755859375,98.12000274658203,97.80126190185547,9760500
+2022-09-27,99.52999877929688,99.63999938964844,95.43000030517578,95.8499984741211,95.53862762451172,13360200
+2022-09-28,95.79000091552734,99.87000274658203,95.44999694824219,99.4000015258789,99.07710266113281,12895500
+2022-09-29,98.52999877929688,98.5999984741211,96.2300033569336,97.44999694824219,97.13343048095703,9435100
+2022-09-30,96.5,97.4800033569336,94.27999877929688,94.33000183105469,94.02356719970703,12094900
+2022-10-03,95.7300033569336,97.77999877929688,94.5,97.12999725341797,96.81446838378906,9468400
+2022-10-04,98.68000030517578,101.5199966430664,98.2300033569336,101.44000244140625,101.1104736328125,10229000
+2022-10-05,100.04000091552734,101.22000122070312,98.69999694824219,100.80000305175781,100.47254943847656,7562800
+2022-10-06,100.43000030517578,101.45999908447266,99.87000274658203,100.04000091552734,99.71501922607422,6728200
+2022-10-07,98.51000213623047,98.80000305175781,96.44999694824219,97.16000366210938,96.84437561035156,7051000
+2022-10-10,97.58999633789062,97.73999786376953,94.41999816894531,95.16000366210938,94.85087585449219,9532300
+2022-10-11,94.80999755859375,95.05999755859375,92.6500015258789,93.0999984741211,92.79756164550781,8900900
+2022-10-12,93.16000366210938,94.06999969482422,92.19999694824219,93.41000366210938,93.10655975341797,6156200
+2022-10-13,91.56999969482422,96.97000122070312,90.70999908447266,96.63999938964844,96.32606506347656,11025400
+2022-10-14,97.47000122070312,98.08999633789062,94.33000183105469,94.44999694824219,94.14317321777344,8202100
+2022-10-17,96.37999725341797,97.97000122070312,96.26000213623047,97.33000183105469,97.01382446289062,7083800
+2022-10-18,99.87000274658203,100.37000274658203,97.63999938964844,98.4800033569336,98.16008758544922,8533500
+2022-10-19,100.44000244140625,101.87000274658203,98.5,98.98999786376953,98.66842651367188,11731000
+2022-10-20,98.2300033569336,100.75,98.11000061035156,98.58999633789062,98.26972198486328,8212400
+2022-10-21,98.3499984741211,102.30000305175781,97.88999938964844,102.04000091552734,101.7085189819336,10193400
+2022-10-24,102.12000274658203,103.19000244140625,100.12000274658203,101.72000122070312,101.38956451416016,8221500
+2022-10-25,102.16000366210938,104.7300033569336,102.02999877929688,104.36000061035156,104.02098846435547,7687500
+2022-10-26,103.52999877929688,107.43000030517578,103.52999877929688,104.62999725341797,104.29010772705078,9203700
+2022-10-27,105.80999755859375,106.87000274658203,104.30999755859375,104.44000244140625,104.1007308959961,8673500
+2022-10-28,104.08000183105469,106.08999633789062,103.52999877929688,105.94999694824219,105.60581970214844,7250900
+2022-10-31,105.66000366210938,106.9000015258789,104.81999969482422,106.54000091552734,106.19390106201172,8814800
+2022-11-01,107.69999694824219,108.83999633789062,105.63999938964844,106.0,105.65565490722656,7955800
+2022-11-02,105.44999694824219,106.08000183105469,101.79000091552734,101.81999969482422,101.4892349243164,9583200
+2022-11-03,100.19999694824219,100.69999694824219,98.55999755859375,99.25,98.92758178710938,8978400
+2022-11-04,101.1500015258789,101.16000366210938,98.11000061035156,99.58000183105469,99.25651550292969,11035800
+2022-11-07,100.87999725341797,101.55999755859375,98.98999786376953,100.43000030517578,100.10375213623047,11355200
+2022-11-08,100.73999786376953,101.97000122070312,98.05000305175781,99.9000015258789,99.57547760009766,27130300
+2022-11-09,90.55000305175781,91.0999984741211,86.27999877929688,86.75,86.46819305419922,62029800
+2022-11-10,89.75,90.5,87.61000061035156,90.45999908447266,90.1661376953125,36968100
+2022-11-11,91.58000183105469,95.58000183105469,91.0999984741211,95.01000213623047,94.70136260986328,22373300
+2022-11-14,95.8499984741211,96.62000274658203,94.20999908447266,94.27999877929688,93.9737319946289,20598000
+2022-11-15,96.0,97.18000030517578,93.69999694824219,95.51000213623047,95.19973754882812,15801900
+2022-11-16,95.22000122070312,95.22000122070312,93.72000122070312,93.94999694824219,93.6447982788086,11137700
+2022-11-17,92.12000274658203,92.2699966430664,90.8499984741211,91.44999694824219,91.15292358398438,12306400
+2022-11-18,92.86000061035156,93.16000366210938,90.91000366210938,91.80000305175781,91.50179290771484,10011700
+2022-11-21,100.12000274658203,100.88999938964844,96.31999969482422,97.58000183105469,97.26301574707031,70273500
+2022-11-22,97.0,97.66999816894531,94.68000030517578,96.20999908447266,95.8974609375,25753700
+2022-11-23,96.0,99.33999633789062,95.77999877929688,98.87999725341797,98.55878448486328,15503200
+2022-11-25,98.80999755859375,99.80999755859375,98.08000183105469,98.87000274658203,98.54882049560547,6664300
+2022-11-28,98.20999908447266,99.12999725341797,95.43000030517578,95.69000244140625,95.379150390625,13660000
+2022-11-29,96.0,96.43000030517578,93.91999816894531,94.69000244140625,94.38240051269531,13205300
+2022-11-30,94.94999694824219,97.94000244140625,93.87000274658203,97.87000274658203,97.55207061767578,15368100
+2022-12-01,97.87000274658203,98.83999633789062,96.58000183105469,98.58999633789062,98.26972198486328,13855700
+2022-12-02,97.45999908447266,99.69000244140625,97.01000213623047,99.43000030517578,99.10700225830078,12608100
+2022-12-05,98.23999786376953,99.16000366210938,95.66999816894531,95.93000030517578,95.61837005615234,10764500
+2022-12-06,95.7300033569336,96.0,91.9800033569336,92.29000091552734,91.99019622802734,11492400
+2022-12-07,92.66000366210938,92.79000091552734,91.26000213623047,92.1500015258789,91.85065460205078,10353400
+2022-12-08,92.5,93.43000030517578,91.66999816894531,92.55000305175781,92.24935150146484,9351200
+2022-12-09,92.37000274658203,94.91000366210938,91.9000015258789,93.37999725341797,93.07665252685547,10111900
+2022-12-12,93.7300033569336,94.66000366210938,92.61000061035156,94.66000366210938,94.35250091552734,14140700
+2022-12-13,96.48999786376953,97.38999938964844,93.56999969482422,94.69999694824219,94.39236450195312,22882100
+2022-12-14,94.54000091552734,95.47000122070312,92.62000274658203,94.1500015258789,93.84415435791016,11505400
+2022-12-15,92.47000122070312,93.12000274658203,90.12000274658203,90.48999786376953,90.19603729248047,15957700
+2022-12-16,90.19000244140625,91.08000183105469,88.80999755859375,90.08000183105469,89.7873764038086,26383900
+2022-12-19,89.44000244140625,89.45999908447266,85.41000366210938,85.77999877929688,85.5013427734375,19225300
+2022-12-20,86.08000183105469,87.83999633789062,85.76000213623047,87.0199966430664,86.73731231689453,14918400
+2022-12-21,87.19000244140625,88.0999984741211,86.4800033569336,86.91999816894531,86.63763427734375,11004800
+2022-12-22,86.02999877929688,86.7300033569336,84.69000244140625,86.66999816894531,86.3884506225586,15487400
+2022-12-23,86.05999755859375,88.06999969482422,85.7699966430664,88.01000213623047,87.7240982055664,11171600
+2022-12-27,87.41999816894531,87.94000244140625,85.95999908447266,86.37000274658203,86.08943176269531,11561400
+2022-12-28,86.08000183105469,86.69000244140625,84.06999969482422,84.16999816894531,83.89656829833984,12399500
+2022-12-29,85.25,88.23999786376953,84.97000122070312,87.18000030517578,86.89679718017578,13045100
+2022-12-30,85.7300033569336,87.12000274658203,85.2300033569336,86.87999725341797,86.59776306152344,23231000
+2023-01-03,88.9800033569336,89.97000122070312,87.83000183105469,88.97000122070312,88.68098449707031,14997100
+2023-01-04,90.0,92.75,89.36000061035156,91.9800033569336,91.68120574951172,14957200
+2023-01-05,91.66000366210938,92.4800033569336,90.51000213623047,91.91999816894531,91.62139129638672,11622600
+2023-01-06,92.66000366210938,94.69000244140625,91.31999969482422,93.91999816894531,93.61489868164062,9828100
+2023-01-09,94.43000030517578,95.69999694824219,93.44999694824219,94.7699966430664,94.4621353149414,11675800
+2023-01-10,94.27999877929688,95.63999938964844,93.81999969482422,95.55999755859375,95.24957275390625,6914600
+2023-01-11,95.91999816894531,96.55000305175781,95.05000305175781,96.33000183105469,96.01707458496094,8757300
+2023-01-12,98.5,100.62999725341797,97.56999969482422,99.80999755859375,99.48576354980469,19764300
+2023-01-13,99.37999725341797,99.5999984741211,98.01000213623047,99.4000015258789,99.07710266113281,12230200
+2023-01-17,100.31999969482422,100.98999786376953,99.0,99.91000366210938,99.58544158935547,14914200
+2023-01-18,100.27999877929688,101.12999725341797,98.72000122070312,99.04000091552734,98.71826934814453,11384500
+2023-01-19,98.12000274658203,99.44999694824219,97.12000274658203,99.08000183105469,98.75814056396484,10973600
+2023-01-20,100.33999633789062,103.58999633789062,99.30000305175781,103.4800033569336,103.14384460449219,14549900
+2023-01-23,103.29000091552734,105.94999694824219,102.91999816894531,105.69000244140625,105.34666442871094,11479100
+2023-01-24,104.69999694824219,108.44000244140625,102.0,106.0,105.65565490722656,8606700
+2023-01-25,104.95999908447266,108.16000366210938,104.18000030517578,108.12000274658203,107.7687759399414,10008000
+2023-01-26,108.16999816894531,109.76000213623047,107.56999969482422,109.69999694824219,109.34363555908203,9204400
+2023-01-27,109.26000213623047,110.58000183105469,109.16000366210938,109.54000091552734,109.18415832519531,10249700
+2023-01-30,108.26000213623047,108.97000122070312,107.4800033569336,107.58999633789062,107.24048614501953,8548500
+2023-01-31,107.58000183105469,108.72000122070312,107.44999694824219,108.48999786376953,108.13756561279297,8251700
+2023-02-01,108.5,109.94000244140625,106.9000015258789,109.38999938964844,109.0346450805664,9975500
+2023-02-02,110.66999816894531,113.52999877929688,109.69000244140625,113.20999908447266,112.84223175048828,13093200
+2023-02-03,111.47000122070312,113.13999938964844,110.37000274658203,110.70999908447266,110.35035705566406,12472500
+2023-02-06,110.16999816894531,110.43000030517578,108.52999877929688,109.87000274658203,109.51309204101562,11956500
+2023-02-07,109.30000305175781,112.12000274658203,108.86000061035156,111.62999725341797,111.26736450195312,10844000
+2023-02-08,112.19999694824219,113.33000183105469,110.29000091552734,111.77999877929688,111.41687774658203,27719900
+2023-02-09,118.04000091552734,118.18000030517578,109.80999755859375,110.36000061035156,110.00149536132812,46137200
+2023-02-10,108.95999908447266,109.73999786376953,107.20999908447266,108.05999755859375,107.7089614868164,15566000
+2023-02-13,108.0999984741211,108.29000091552734,106.55000305175781,107.66000366210938,107.31027221679688,12341500
+2023-02-14,106.81999969482422,108.44000244140625,105.81999969482422,107.66000366210938,107.31027221679688,10768100
+2023-02-15,107.08999633789062,109.2699966430664,106.69999694824219,109.23999786376953,108.8851318359375,8156000
+2023-02-16,107.55000305175781,108.0199966430664,105.69999694824219,105.83000183105469,105.48621368408203,9479900
+2023-02-17,105.02999877929688,105.80000305175781,103.87999725341797,105.22000122070312,104.87818908691406,9492200
+2023-02-21,103.55000305175781,103.7300033569336,101.83000183105469,102.08999633789062,101.75835418701172,10648200
+2023-02-22,101.33000183105469,102.55999755859375,101.08999633789062,101.68000030517578,101.34969329833984,9885100
+2023-02-23,101.44999694824219,102.05000305175781,99.61000061035156,101.7300033569336,101.39952850341797,10974800
+2023-02-24,99.52999877929688,100.43000030517578,98.95999908447266,100.30000305175781,99.97417449951172,8523000
+2023-02-27,100.7300033569336,101.47000122070312,100.05999755859375,100.44999694824219,100.1236801147461,6641200
+2023-02-28,100.44999694824219,100.75,99.56999969482422,99.61000061035156,99.28641510009766,8233700
+2023-03-01,99.19000244140625,99.62999725341797,98.0999984741211,98.54000091552734,98.21989440917969,7898300
+2023-03-02,97.73999786376953,99.29000091552734,97.41999816894531,98.91999816894531,98.5986557006836,7776600
+2023-03-03,99.66999816894531,101.18000030517578,98.87999725341797,101.13999938964844,100.81144714355469,7434300
+2023-03-06,101.61000061035156,102.69999694824219,100.48999786376953,100.66000366210938,100.3330078125,6773300
+2023-03-07,100.4000015258789,100.94000244140625,98.88999938964844,99.05999755859375,98.73819732666016,6951300
+2023-03-08,99.0,99.62000274658203,98.30000305175781,99.30000305175781,98.97742462158203,5668700
+2023-03-09,99.44999694824219,100.05000305175781,95.91999816894531,96.13999938964844,95.82769012451172,8275600
+2023-03-10,95.5999984741211,95.9000015258789,92.83000183105469,93.56999969482422,93.26603698730469,13978800
+2023-03-13,91.88999938964844,94.0199966430664,90.45999908447266,92.5999984741211,92.29918670654297,11915300
+2023-03-14,94.0,94.30000305175781,92.33999633789062,93.36000061035156,93.05671691894531,10323600
+2023-03-15,91.62999725341797,93.36000061035156,91.41000366210938,93.0999984741211,92.79756164550781,9543800
+2023-03-16,92.66999816894531,94.55999755859375,91.88999938964844,94.29000091552734,93.98369598388672,9931700
+2023-03-17,94.05000305175781,94.2699966430664,92.91000366210938,93.19999694824219,92.89723205566406,12943200
+2023-03-20,93.43000030517578,94.91999816894531,93.0,94.22000122070312,93.91392517089844,6657200
+2023-03-21,95.16999816894531,96.8499984741211,95.16999816894531,96.54000091552734,96.22638702392578,7285800
+2023-03-22,97.44999694824219,97.93000030517578,94.81999969482422,94.9000015258789,94.59172058105469,8811100
+2023-03-23,95.27999877929688,97.0199966430664,94.76000213623047,95.83000183105469,95.5186996459961,9527000
+2023-03-24,94.80999755859375,95.0,93.0199966430664,94.08000183105469,93.77438354492188,9534600
+2023-03-27,94.77999877929688,96.0199966430664,94.37999725341797,95.62000274658203,95.30937957763672,7487900
+2023-03-28,95.51000213623047,96.0,94.58999633789062,94.81999969482422,94.51197814941406,5426100
+2023-03-29,96.08000183105469,96.91000366210938,95.3499984741211,96.87000274658203,96.5553207397461,5889100
+2023-03-30,98.7300033569336,98.91999816894531,97.66999816894531,98.0999984741211,97.78131866455078,7669500
+2023-03-31,98.88999938964844,100.19999694824219,98.5,100.12999725341797,99.80472564697266,8920000
+2023-04-03,100.20999908447266,100.43000030517578,99.2699966430664,99.76000213623047,99.43592834472656,7313200
+2023-04-04,100.30000305175781,100.41999816894531,98.76000213623047,99.56999969482422,99.24654388427734,6794200
+2023-04-05,99.69999694824219,100.18000030517578,98.62999725341797,99.91000366210938,99.58544158935547,7747200
+2023-04-06,99.44000244140625,100.31999969482422,98.55000305175781,99.97000122070312,99.64524841308594,7042500
+2023-04-10,99.30000305175781,100.80999755859375,98.9000015258789,100.80999755859375,100.48251342773438,8016600
+2023-04-11,101.16000366210938,101.91000366210938,100.29000091552734,100.41999816894531,100.09378051757812,7504600
+2023-04-12,101.25,102.22000122070312,97.69999694824219,97.94000244140625,97.62184143066406,9289200
+2023-04-13,98.51000213623047,101.06999969482422,98.51000213623047,100.83999633789062,100.51241302490234,8745000
+2023-04-14,100.5,100.86000061035156,98.93000030517578,99.9000015258789,99.57547760009766,7337300
+2023-04-17,99.56999969482422,100.56999969482422,99.1500015258789,100.30000305175781,99.97417449951172,6705300
+2023-04-18,100.61000061035156,101.1500015258789,99.5999984741211,100.93000030517578,100.60212707519531,8180100
+2023-04-19,99.77999877929688,99.83000183105469,98.36000061035156,98.75,98.42920684814453,11523300
+2023-04-20,97.75,98.58000183105469,97.38999938964844,98.06999969482422,97.75141906738281,7762700
+2023-04-21,98.16000366210938,99.72000122070312,97.72000122070312,99.56999969482422,99.24654388427734,9468000
+2023-04-24,100.1500015258789,100.73999786376953,98.66999816894531,99.68000030517578,99.35618591308594,8540600
+2023-04-25,99.37999725341797,99.70999908447266,98.01000213623047,98.01000213623047,97.69161224365234,6511400
+2023-04-26,97.83999633789062,98.4800033569336,96.45999908447266,96.61000061035156,96.2961654663086,8634500
+2023-04-27,97.12999725341797,100.06999969482422,96.70999908447266,99.93000030517578,99.60537719726562,8166500
+2023-04-28,99.37000274658203,102.55999755859375,99.08000183105469,102.5,102.16703033447266,11319700
+2023-05-01,102.41000366210938,102.61000061035156,101.61000061035156,102.20999908447266,101.87796783447266,6909500
+2023-05-02,101.33000183105469,101.69999694824219,99.62000274658203,100.5999984741211,100.27320098876953,6955900
+2023-05-03,101.05999755859375,102.58000183105469,100.63999938964844,100.86000061035156,100.53235626220703,7772100
+2023-05-04,99.54000091552734,99.54000091552734,96.61000061035156,97.44999694824219,97.13343048095703,13260700
+2023-05-05,98.58999633789062,100.8499984741211,98.11000061035156,100.5199966430664,100.1934585571289,9289100
+2023-05-08,101.69999694824219,103.91000366210938,101.69000244140625,102.97000122070312,102.635498046875,10810100
+2023-05-09,102.91000366210938,102.9800033569336,102.08999633789062,102.18000030517578,101.84806823730469,6829900
+2023-05-10,103.0,103.25,100.04000091552734,101.13999938964844,100.81144714355469,19525200
+2023-05-11,94.80000305175781,95.11000061035156,91.87999725341797,92.30999755859375,92.01012420654297,57127200
+2023-05-12,92.33999633789062,92.87999725341797,91.23999786376953,91.98999786376953,91.69116973876953,21817200
+2023-05-15,91.54000091552734,92.87000274658203,90.69999694824219,92.86000061035156,92.55834197998047,16792000
+2023-05-16,92.04000091552734,92.41999816894531,90.77999877929688,90.9800033569336,90.68445587158203,17013300
+2023-05-17,91.0199966430664,93.05000305175781,90.8499984741211,92.7699966430664,92.46863555908203,12461600
+2023-05-18,92.8499984741211,94.23999786376953,92.45999908447266,93.76000213623047,93.4554214477539,15014800
+2023-05-19,93.0,93.0,91.31999969482422,91.3499984741211,91.0532455444336,16411500
+2023-05-22,91.33000183105469,91.94000244140625,89.88999938964844,91.81999969482422,91.52172088623047,14150600
+2023-05-23,91.0999984741211,92.02999877929688,89.80999755859375,89.81999969482422,89.5282211303711,14778700
+2023-05-24,89.44000244140625,89.48999786376953,88.41000366210938,89.06999969482422,88.78065490722656,15350800
+2023-05-25,89.55999755859375,89.55999755859375,87.79000091552734,88.13999938964844,87.85367584228516,13605800
+2023-05-26,88.48999786376953,89.23999786376953,88.0999984741211,88.29000091552734,88.00318908691406,12892700
+2023-05-30,88.97000122070312,88.97000122070312,87.01000213623047,87.81999969482422,87.53471374511719,14800700
+2023-05-31,87.58000183105469,88.16999816894531,87.1500015258789,87.95999908447266,87.67426300048828,11440600
+2023-06-01,88.4000015258789,89.05999755859375,87.11000061035156,88.58999633789062,88.30220794677734,11993200
+2023-06-02,89.62999725341797,91.33999633789062,89.5999984741211,90.7699966430664,90.47512817382812,14330500
+2023-06-05,91.19999694824219,91.76000213623047,89.44000244140625,91.0,90.70438385009766,18506700
+2023-06-06,91.0999984741211,92.51000213623047,91.0199966430664,92.16000366210938,91.8606185913086,12109100
+2023-06-07,92.77999877929688,93.08000183105469,91.86000061035156,92.5199966430664,92.21944427490234,11082400
+2023-06-08,92.5199966430664,92.68000030517578,91.30000305175781,92.52999877929688,92.22941589355469,9030200
+2023-06-09,92.77999877929688,92.91999816894531,91.55000305175781,91.93000030517578,91.63136291503906,9625400
+2023-06-12,92.25,93.2300033569336,91.7699966430664,93.13999938964844,92.83743286132812,12341600
+2023-06-13,94.12000274658203,94.44000244140625,93.44000244140625,93.8499984741211,93.54512786865234,12964400
+2023-06-14,94.26000213623047,94.5199966430664,91.91999816894531,92.44999694824219,92.14967346191406,15877400
+2023-06-15,92.05999755859375,93.5199966430664,91.61000061035156,92.94000244140625,92.6380844116211,13354600
+2023-06-16,92.87999725341797,92.97000122070312,90.86000061035156,91.31999969482422,91.02334594726562,22665000
+2023-06-20,90.29000091552734,90.77999877929688,89.73999786376953,89.75,89.45844268798828,14939200
+2023-06-21,89.55000305175781,89.66999816894531,88.11000061035156,88.63999938964844,88.35205078125,17873000
+2023-06-22,88.44000244140625,89.19000244140625,88.12000274658203,88.48999786376953,88.2025375366211,10915300
+2023-06-23,88.0199966430664,88.4000015258789,87.61000061035156,88.0999984741211,87.81380462646484,13538000
+2023-06-26,88.04000091552734,89.48999786376953,87.7699966430664,88.69999694824219,88.41185760498047,13132700
+2023-06-27,88.9000015258789,89.66000366210938,88.48999786376953,89.05999755859375,88.77068328857422,10032700
+2023-06-28,89.38999938964844,89.4000015258789,88.52999877929688,88.83000183105469,88.54143524169922,12118300
+2023-06-29,87.80000305175781,89.12000274658203,87.33999633789062,88.94999694824219,88.66104125976562,13402600
+2023-06-30,89.18000030517578,89.5999984741211,88.61000061035156,89.27999877929688,88.98997497558594,12826200
+2023-07-03,89.12000274658203,90.94999694824219,88.91000366210938,90.5,90.20600891113281,7979500
+2023-07-05,90.11000061035156,90.38999938964844,89.25,89.79000091552734,89.4983139038086,11028800
+2023-07-06,88.66999816894531,88.83000183105469,87.77999877929688,88.73999786376953,88.45172119140625,12084600
+2023-07-07,88.30999755859375,89.7300033569336,88.08000183105469,88.63999938964844,88.35205078125,9690800
+2023-07-10,88.25,88.68000030517578,87.86000061035156,88.0999984741211,87.81380462646484,13642600
+2023-07-11,88.19999694824219,89.58999633789062,88.1500015258789,89.48999786376953,89.19928741455078,13735500
+2023-07-12,90.11000061035156,90.70999908447266,89.56999969482422,90.1500015258789,89.85714721679688,14912100
+2023-07-13,90.55000305175781,90.80999755859375,89.08000183105469,90.47000122070312,90.17610931396484,15325500
+2023-07-14,90.41000366210938,90.48999786376953,88.41999816894531,88.62000274658203,88.33212280273438,17734200
+2023-07-17,88.41999816894531,88.48999786376953,85.30000305175781,85.55999755859375,85.28205108642578,34503400
+2023-07-18,85.51000213623047,87.30000305175781,85.30999755859375,85.94999694824219,85.67078399658203,21915500
+2023-07-19,86.19999694824219,87.88999938964844,86.19000244140625,87.04000091552734,86.75724792480469,17177000
+2023-07-20,86.83999633789062,87.18000030517578,86.02999877929688,86.20999908447266,85.92994689941406,15277500
+2023-07-21,86.30000305175781,87.9000015258789,85.87999725341797,87.18000030517578,86.89679718017578,19864200
+2023-07-24,87.48999786376953,87.95999908447266,86.55000305175781,86.5999984741211,86.31867980957031,13911900
+2023-07-25,85.7300033569336,86.30999755859375,85.16000366210938,85.62999725341797,85.3518295288086,15335400
+2023-07-26,85.66999816894531,86.2699966430664,85.44999694824219,85.86000061035156,85.58108520507812,14983700
+2023-07-27,86.5999984741211,86.87999725341797,85.19000244140625,85.36000061035156,85.08271026611328,16691400
+2023-07-28,85.86000061035156,86.58000183105469,85.44999694824219,86.12999725341797,85.85020446777344,13638300
+2023-07-31,87.0,89.36000061035156,86.87999725341797,88.88999938964844,88.60124206542969,20837800
+2023-08-01,89.12000274658203,89.7300033569336,88.45999908447266,89.02999877929688,88.74078369140625,13717500
+2023-08-02,88.26000213623047,88.33000183105469,86.26000213623047,86.30000305175781,86.0196533203125,15162700
+2023-08-03,85.81999969482422,86.45999908447266,85.44999694824219,85.48999786376953,85.2122802734375,14145400
+2023-08-04,85.94000244140625,87.11000061035156,85.44999694824219,86.30000305175781,86.0196533203125,11516900
+2023-08-07,86.66000366210938,87.2300033569336,85.98999786376953,86.83000183105469,86.54793548583984,10818400
+2023-08-08,86.5,88.33000183105469,86.0999984741211,88.12999725341797,87.84370422363281,16767900
+2023-08-09,89.19999694824219,89.55999755859375,87.04000091552734,87.48999786376953,87.2057876586914,32517900
+2023-08-10,89.97000122070312,92.52999877929688,87.75,91.76000213623047,91.46192169189453,56716800
+2023-08-11,91.31999969482422,91.3499984741211,88.86000061035156,89.0199966430664,88.7308120727539,21925700
+2023-08-14,88.98999786376953,89.30000305175781,87.98999786376953,88.80999755859375,88.52149963378906,13676400
+2023-08-15,87.98999786376953,88.2300033569336,86.88999938964844,87.05999755859375,86.77718353271484,13677900
+2023-08-16,86.54000091552734,87.05999755859375,86.08000183105469,86.3499984741211,86.06948852539062,12182700
+2023-08-17,86.91999816894531,86.95999908447266,85.80000305175781,85.91999816894531,85.64088439941406,14206000
+2023-08-18,85.37000274658203,86.72000122070312,85.37000274658203,85.95999908447266,85.68075561523438,12353900
+2023-08-21,85.80999755859375,86.25,85.41000366210938,85.87999725341797,85.60101318359375,11215000
+2023-08-22,85.70999908447266,86.08999633789062,85.37000274658203,85.79000091552734,85.51131439208984,9845900
+2023-08-23,85.80999755859375,86.33000183105469,85.63999938964844,85.83000183105469,85.55118560791016,7576000
+2023-08-24,85.51000213623047,85.94999694824219,82.45999908447266,82.47000122070312,82.20209503173828,27531000
+2023-08-25,83.06999969482422,83.6500015258789,82.45999908447266,83.36000061035156,83.08920288085938,16050900
+2023-08-28,83.83000183105469,84.69000244140625,83.52999877929688,84.16000366210938,83.88661193847656,12166400
+2023-08-29,83.79000091552734,84.55000305175781,83.7300033569336,84.4000015258789,84.12582397460938,11210700
+2023-08-30,84.4000015258789,84.68000030517578,83.83000183105469,84.27999877929688,84.00621032714844,11816600
+2023-08-31,84.45999908447266,84.61000061035156,83.63999938964844,83.68000030517578,83.40816497802734,10448000
+2023-09-01,82.11000061035156,82.2300033569336,80.52999877929688,81.63999938964844,81.37479400634766,27667400
+2023-09-05,81.41999816894531,82.38999938964844,81.18000030517578,81.19000244140625,80.92625427246094,12741700
+2023-09-06,80.79000091552734,82.08999633789062,80.52999877929688,80.9800033569336,80.7169418334961,15518500
+2023-09-07,80.81999969482422,80.8499984741211,79.75,80.56999969482422,80.30826568603516,14768000
+2023-09-08,80.54000091552734,81.66999816894531,80.16999816894531,81.58000183105469,81.31498718261719,16220900
+2023-09-11,81.94000244140625,83.8499984741211,81.16999816894531,82.5199966430664,82.2519302368164,26579100
+2023-09-12,83.02999877929688,84.66999816894531,82.56999969482422,83.68000030517578,83.40816497802734,16594600
+2023-09-13,83.3499984741211,84.05000305175781,83.12000274658203,83.4800033569336,83.20881652832031,9772700
+2023-09-14,84.0,84.73999786376953,83.04000091552734,84.4800033569336,84.20556640625,22371900
+2023-09-15,85.22000122070312,86.19000244140625,84.61000061035156,85.58000183105469,85.30199432373047,21598500
+2023-09-18,85.23999786376953,85.91999816894531,84.9800033569336,85.0199966430664,84.74380493164062,11894200
+2023-09-19,83.91999816894531,84.79000091552734,81.70999908447266,81.94000244140625,81.67382049560547,21478900
+2023-09-20,82.02999877929688,83.19999694824219,81.63999938964844,82.55999755859375,82.29180145263672,12715200
+2023-09-21,82.05999755859375,83.66999816894531,81.91999816894531,82.7300033569336,82.46125030517578,14364200
+2023-09-22,82.91000366210938,83.3499984741211,81.19999694824219,81.25,80.9860610961914,11495300
+2023-09-25,81.55999755859375,81.7699966430664,80.55999755859375,81.01000213623047,80.74684143066406,11034400
+2023-09-26,80.5,80.73999786376953,79.79000091552734,80.05000305175781,79.78996276855469,14867900
+2023-09-27,80.12000274658203,80.55999755859375,79.22000122070312,79.9000015258789,79.64044189453125,14662500
+2023-09-28,80.27999877929688,80.91999816894531,79.6500015258789,80.12999725341797,79.86969757080078,12229800
+2023-09-29,80.66000366210938,81.33000183105469,80.41000366210938,81.05000305175781,80.78671264648438,11257600
+2023-10-02,80.91999816894531,81.7699966430664,80.79000091552734,81.66999816894531,81.40469360351562,9128100
+2023-10-03,81.25,81.88999938964844,79.45999908447266,79.54000091552734,79.2816162109375,12586200
+2023-10-04,79.61000061035156,79.79000091552734,78.7300033569336,79.31999969482422,79.06232452392578,12010500
+2023-10-05,79.0999984741211,80.94000244140625,78.87999725341797,80.80999755859375,80.5474853515625,15466600
+2023-10-06,81.05000305175781,83.52999877929688,80.48999786376953,82.94000244140625,82.67057037353516,15375100
+2023-10-09,84.30000305175781,84.87999725341797,83.12999725341797,84.69999694824219,84.42485046386719,13604400
+2023-10-10,84.79000091552734,85.29000091552734,83.93000030517578,84.98999786376953,84.71390533447266,9450600
+2023-10-11,85.37000274658203,85.72000122070312,84.26000213623047,84.8499984741211,84.5743637084961,9499200
+2023-10-12,84.83000183105469,85.06999969482422,83.51000213623047,84.3499984741211,84.07598876953125,9554900
+2023-10-13,83.94000244140625,84.58000183105469,83.37999725341797,84.3499984741211,84.07598876953125,10808000
+2023-10-16,84.30999755859375,85.93000030517578,84.30999755859375,85.70999908447266,85.43157196044922,10275100
+2023-10-17,85.3499984741211,86.29000091552734,85.30999755859375,86.19999694824219,85.91997528076172,9985700
+2023-10-18,85.69000244140625,86.26000213623047,84.5999984741211,84.68000030517578,84.40491485595703,10047000
+2023-10-19,85.26000213623047,85.2699966430664,83.16999816894531,83.25,82.97956085205078,14316800
+2023-10-20,82.9000015258789,83.44000244140625,82.61000061035156,82.6500015258789,82.38151550292969,10425200
+2023-10-23,82.08000183105469,84.02999877929688,80.91000366210938,83.0999984741211,82.83004760742188,10772500
+2023-10-24,83.41000366210938,84.19999694824219,81.73999786376953,82.55999755859375,82.29180145263672,11499500
+2023-10-25,82.12999725341797,82.55000305175781,80.5199966430664,80.58999633789062,80.32820129394531,9372500
+2023-10-26,80.08000183105469,80.61000061035156,79.41999816894531,79.77999877929688,79.52083587646484,11651000
+2023-10-27,79.75,81.02999877929688,79.2300033569336,79.33000183105469,79.07229614257812,10300600
+2023-10-30,79.72000122070312,80.93000030517578,79.52999877929688,80.68000030517578,80.41790771484375,10291200
+2023-10-31,80.69000244140625,81.66999816894531,80.33000183105469,81.58999633789062,81.324951171875,8672200
+2023-11-01,81.52999877929688,81.58000183105469,80.18000030517578,81.06999969482422,80.806640625,9093000
+2023-11-02,81.8499984741211,83.30000305175781,81.81999969482422,83.29000091552734,83.0194320678711,11518500
+2023-11-03,84.16999816894531,85.93000030517578,84.16000366210938,85.06999969482422,84.79364776611328,11322700
+2023-11-06,85.08000183105469,85.80000305175781,83.58999633789062,84.0199966430664,83.74705505371094,14160900
+2023-11-07,84.16000366210938,84.68000030517578,83.94999694824219,84.58999633789062,84.3152084350586,10540200
+2023-11-08,84.13999938964844,84.91999816894531,83.94999694824219,84.5,84.22550201416016,26942600
+2023-11-09,87.83999633789062,91.20999908447266,87.5999984741211,90.33999633789062,90.04652404785156,51062700
+2023-11-10,90.12999725341797,90.16000366210938,86.94000244140625,88.2699966430664,87.9832534790039,25175700
+2023-11-13,88.41999816894531,89.9000015258789,87.41000366210938,89.44000244140625,89.14945220947266,12834400
+2023-11-14,90.02999877929688,91.54000091552734,89.98999786376953,91.06999969482422,90.77415466308594,13152000
+2023-11-15,92.98999786376953,94.56999969482422,92.73999786376953,93.93000030517578,93.62487030029297,20593100
+2023-11-16,93.88999938964844,94.61000061035156,93.62999725341797,94.51000213623047,94.20298767089844,12923900
+2023-11-17,94.75,95.37999725341797,93.91999816894531,94.1500015258789,93.84415435791016,12189300
+2023-11-20,93.9800033569336,95.58999633789062,93.87000274658203,95.02999877929688,94.7212905883789,14105300
+2023-11-21,94.7300033569336,94.95999908447266,93.95999908447266,94.44999694824219,94.14317321777344,7654800
+2023-11-22,94.91000366210938,95.70999908447266,94.76000213623047,95.06999969482422,94.76116180419922,7328200
+2023-11-24,94.9000015258789,96.51000213623047,94.9000015258789,96.05999755859375,95.7479476928711,5440500
+2023-11-27,95.73999786376953,95.73999786376953,94.5199966430664,95.16999816894531,94.86083984375,11049500
+2023-11-28,95.0,95.13999938964844,92.44999694824219,92.5,92.19951629638672,18660300
+2023-11-29,92.5999984741211,93.23999786376953,91.44000244140625,92.5,92.19951629638672,13857000
+2023-11-30,93.55000305175781,93.86000061035156,92.19999694824219,92.69000244140625,92.38890075683594,13396700
+2023-12-01,92.73999786376953,92.83999633789062,91.7699966430664,92.58000183105469,92.27925109863281,11892100
+2023-12-04,91.9000015258789,92.41000366210938,91.61000061035156,92.01000213623047,91.71110534667969,12602800
+2023-12-05,91.61000061035156,91.77999877929688,89.93000030517578,90.79000091552734,90.49507141113281,12357000
+2023-12-06,91.11000061035156,92.55000305175781,90.62000274658203,91.5,91.2027587890625,10462000
+2023-12-07,91.80000305175781,93.38999938964844,91.6500015258789,92.3499984741211,92.04999542236328,10264700
+2023-12-08,92.05999755859375,93.54000091552734,92.05999755859375,92.81999969482422,92.81999969482422,9495200
+2023-12-11,92.7300033569336,93.08000183105469,91.97000122070312,92.19999694824219,92.19999694824219,10811000
+2023-12-12,92.12000274658203,92.19999694824219,90.86000061035156,91.06999969482422,91.06999969482422,13218400
+2023-12-13,91.16999816894531,92.87000274658203,90.77999877929688,92.83000183105469,92.83000183105469,10173200
+2023-12-14,93.20999908447266,94.83000183105469,93.20999908447266,93.94000244140625,93.94000244140625,12439300
+2023-12-15,93.05000305175781,93.94999694824219,92.93000030517578,93.45999908447266,93.45999908447266,17545700
+2023-12-18,92.69999694824219,93.70999908447266,92.69999694824219,92.86000061035156,92.86000061035156,9083600
+2023-12-19,92.63999938964844,93.98999786376953,92.61000061035156,93.93000030517578,93.93000030517578,8804000
+2023-12-20,93.23999786376953,94.2699966430664,91.25,91.2699966430664,91.2699966430664,13060600
+2023-12-21,91.93000030517578,92.08000183105469,91.05999755859375,92.0199966430664,92.0199966430664,13037200
+2023-12-22,91.62000274658203,92.23999786376953,90.75,91.0199966430664,91.0199966430664,9411500
+2023-12-26,90.83999633789062,91.2699966430664,90.5999984741211,90.94999694824219,90.94999694824219,8086900
+2023-12-27,90.91000366210938,90.94000244140625,90.04000091552734,90.37999725341797,90.37999725341797,11123500
+2023-12-28,90.08999633789062,90.9800033569336,89.97000122070312,90.4000015258789,90.4000015258789,8479600
+2023-12-29,90.12000274658203,90.5999984741211,89.86000061035156,90.29000091552734,90.29000091552734,9201300
+2024-01-02,90.0999984741211,91.4800033569336,89.7300033569336,90.70999908447266,90.70999908447266,10587600
+2024-01-03,90.2300033569336,92.08000183105469,90.0,91.6500015258789,91.6500015258789,11929800
+2024-01-04,91.94000244140625,91.94000244140625,90.0,90.55999755859375,90.55999755859375,12087400
+2024-01-05,90.41000366210938,91.31999969482422,90.36000061035156,90.9000015258789,90.9000015258789,9084400
+2024-01-08,91.55000305175781,91.94000244140625,91.0,91.55000305175781,91.55000305175781,11103700
+2024-01-09,91.05000305175781,91.0999984741211,89.5999984741211,89.66999816894531,89.66999816894531,11255100
+2024-01-10,89.81999969482422,89.81999969482422,88.87999725341797,89.29000091552734,89.29000091552734,15091600
+2024-01-11,89.38999938964844,89.77999877929688,88.69000244140625,89.44999694824219,89.44999694824219,9642200
+2024-01-12,89.6500015258789,90.83000183105469,89.6500015258789,90.3499984741211,90.3499984741211,11912800
+2024-01-16,90.29000091552734,93.08999633789062,89.45999908447266,93.05000305175781,93.05000305175781,16780900
+2024-01-17,92.57499694824219,93.76000213623047,90.0999984741211,90.33999633789062,90.33999633789062,14853696
diff --git a/datasets/stock/raw/GOOGL_stock_prices.csv b/datasets/stock/raw/GOOGL_stock_prices.csv
new file mode 100644
index 00000000..87346ed3
--- /dev/null
+++ b/datasets/stock/raw/GOOGL_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,29.05230140686035,29.12912940979004,28.811311721801758,29.12162208557129,29.12162208557129,79116804
+2014-01-22,29.19444465637207,29.226476669311523,29.00050163269043,29.15465545654297,29.15465545654297,62793144
+2014-01-23,29.029029846191406,29.091341018676758,28.888137817382812,29.031532287597656,29.031532287597656,77886036
+2014-01-24,28.804054260253906,28.867618560791016,28.103103637695312,28.12387466430664,28.12387466430664,155544300
+2014-01-27,28.180681228637695,28.190690994262695,27.083833694458008,27.558307647705078,27.558307647705078,173969856
+2014-01-28,27.785785675048828,28.17192268371582,27.776275634765625,28.10335350036621,28.10335350036621,88319592
+2014-01-29,28.006006240844727,28.071821212768555,27.51301383972168,27.700700759887695,27.700700759887695,95100804
+2014-01-30,28.653654098510742,28.84109115600586,28.20945930480957,28.413162231445312,28.413162231445312,203452344
+2014-01-31,29.31306266784668,29.693193435668945,28.807056427001953,29.553804397583008,29.553804397583008,222429348
+2014-02-03,29.509510040283203,29.572572708129883,28.32857894897461,28.36411476135254,28.36411476135254,182581236
+2014-02-04,28.478227615356445,28.90390396118164,28.453704833984375,28.48248291015625,28.48248291015625,112363524
+2014-02-05,28.613113403320312,28.79804801940918,28.228729248046875,28.60860824584961,28.60860824584961,95684220
+2014-02-06,28.807056427001953,29.03303337097168,28.717466354370117,29.02802848815918,29.02802848815918,77786136
+2014-02-07,29.219970703125,29.47697639465332,29.04304313659668,29.465465545654297,29.465465545654297,105342552
+2014-02-10,29.324323654174805,29.589590072631836,29.2547550201416,29.352603912353516,29.352603912353516,77730192
+2014-02-11,29.533784866333008,29.826576232910156,29.334585189819336,29.784284591674805,29.784284591674805,81949968
+2014-02-12,29.7547550201416,29.7797794342041,29.564064025878906,29.69694709777832,29.69694709777832,68911020
+2014-02-13,29.548297882080078,30.027528762817383,29.521020889282227,30.027528762817383,30.027528762817383,73382544
+2014-02-14,29.920169830322266,30.139890670776367,29.849849700927734,30.100099563598633,30.100099563598633,87380532
+2014-02-18,30.06531524658203,30.352102279663086,30.030029296875,30.30230140686035,30.30230140686035,84271644
+2014-02-19,30.162662506103516,30.260761260986328,29.967466354370117,30.08858871459961,30.08858871459961,84059856
+2014-02-20,30.10860824584961,30.202451705932617,30.03553581237793,30.132883071899414,30.132883071899414,67963968
+2014-02-21,30.225475311279297,30.277027130126953,30.10110092163086,30.124874114990234,30.124874114990234,74417508
+2014-02-24,30.16416358947754,30.534534454345703,30.157657623291016,30.343093872070312,30.343093872070312,66905028
+2014-02-25,30.42892837524414,30.643142700195312,30.290790557861328,30.53053092956543,30.53053092956543,57490452
+2014-02-26,30.630630493164062,30.75275230407715,30.374374389648438,30.5347843170166,30.5347843170166,79208712
+2014-02-27,30.4902400970459,30.63638687133789,30.455705642700195,30.510761260986328,30.510761260986328,50349600
+2014-02-28,30.539039611816406,30.635385513305664,30.185686111450195,30.421672821044922,30.421672821044922,92451456
+2014-03-03,30.198949813842773,30.226226806640625,29.833332061767578,30.097347259521484,30.097347259521484,84107808
+2014-03-04,30.405405044555664,30.430429458618164,30.26776885986328,30.403152465820312,30.403152465820312,58649292
+2014-03-05,30.40665626525879,30.607608795166016,30.31556510925293,30.48698616027832,30.48698616027832,49362588
+2014-03-06,30.587587356567383,30.68443489074707,30.495494842529297,30.520771026611328,30.520771026611328,50673276
+2014-03-07,30.700700759887695,30.705455780029297,30.316316604614258,30.400150299072266,30.400150299072266,60543396
+2014-03-10,30.422672271728516,30.471471786499023,30.132381439208984,30.319570541381836,30.319570541381836,48535416
+2014-03-11,30.374624252319336,30.38838768005371,29.945945739746094,30.0297794342041,30.0297794342041,68451480
+2014-03-12,29.939939498901367,30.226476669311523,29.634384155273438,30.21271324157715,30.21271324157715,78493428
+2014-03-13,30.228979110717773,30.29279327392578,29.648649215698242,29.756256103515625,29.756256103515625,93730176
+2014-03-14,29.579328536987305,29.801551818847656,29.342592239379883,29.349348068237305,29.349348068237305,91664244
+2014-03-17,29.510761260986328,29.956707000732422,29.48223114013672,29.832332611083984,29.832332611083984,86397516
+2014-03-18,29.89664649963379,30.31856918334961,29.856355667114258,30.311811447143555,30.311811447143555,72527400
+2014-03-19,30.32532501220703,30.330080032348633,29.890140533447266,30.011260986328125,30.011260986328125,64451484
+2014-03-20,30.028778076171875,30.27052116394043,29.91391372680664,29.958959579467773,29.958959579467773,67320612
+2014-03-21,30.187938690185547,30.271020889282227,29.59084129333496,29.605606079101562,29.605606079101562,128211660
+2014-03-24,29.634384155273438,29.652151107788086,28.677427291870117,28.97722625732422,28.97722625732422,121362516
+2014-03-25,29.17917823791504,29.2752742767334,28.703704833984375,28.996997833251953,28.996997833251953,96311592
+2014-03-26,29.079328536987305,29.31856918334961,28.31581687927246,28.327577590942383,28.327577590942383,103096800
+2014-03-27,28.299549102783203,28.326826095581055,27.580080032348633,27.884885787963867,27.884885787963867,152735112
+2014-03-28,28.003002166748047,28.358108520507812,27.97222137451172,28.031782150268555,28.031782150268555,90265644
+2014-03-31,28.288288116455078,28.40340232849121,27.849098205566406,27.890640258789062,27.890640258789062,77614308
+2014-04-01,28.0347843170166,28.465965270996094,27.977977752685547,28.400651931762695,28.400651931762695,87152760
+2014-04-02,28.57607650756836,28.648649215698242,28.128128051757812,28.405906677246094,28.405906677246094,83360556
+2014-04-03,28.66950035095215,29.415000915527344,28.300500869750977,28.575000762939453,28.575000762939453,80366000
+2014-04-04,28.927499771118164,28.986000061035156,27.22450065612793,27.262500762939453,27.262500762939453,107274000
+2014-04-07,27.239500045776367,27.49250030517578,26.526500701904297,27.0314998626709,27.0314998626709,79232000
+2014-04-08,27.252500534057617,27.993999481201172,27.235000610351562,27.875499725341797,27.875499725341797,69650000
+2014-04-09,28.29199981689453,28.389999389648438,27.768999099731445,28.351999282836914,28.351999282836914,60632000
+2014-04-10,28.399999618530273,28.410499572753906,27.274999618530273,27.33449935913086,27.33449935913086,65890000
+2014-04-11,26.89699935913086,27.379499435424805,26.670000076293945,26.88800048828125,26.88800048828125,63494000
+2014-04-14,27.183000564575195,27.650999069213867,27.025999069213867,27.260000228881836,27.260000228881836,50824000
+2014-04-15,27.549999237060547,27.644500732421875,26.531999588012695,27.434999465942383,27.434999465942383,79956000
+2014-04-16,27.885000228881836,28.200000762939453,27.655000686645508,28.19499969482422,28.19499969482422,91644000
+2014-04-17,27.81599998474121,27.850000381469727,26.969999313354492,27.16699981689453,27.16699981689453,112294000
+2014-04-21,27.200000762939453,27.200000762939453,26.700000762939453,26.9685001373291,26.9685001373291,48502000
+2014-04-22,26.799999237060547,27.399999618530273,26.799999237060547,27.274999618530273,27.274999618530273,46622000
+2014-04-23,27.183500289916992,27.239999771118164,26.4064998626709,26.875499725341797,26.875499725341797,39114000
+2014-04-24,27.08449935913086,27.125,26.549999237060547,26.722000122070312,26.722000122070312,41348000
+2014-04-25,26.613000869750977,26.69300079345703,26.125,26.155000686645508,26.155000686645508,47400000
+2014-04-28,26.290000915527344,26.295000076293945,25.549999237060547,26.14900016784668,26.14900016784668,75056000
+2014-04-29,26.194499969482422,26.88800048828125,26.149999618530273,26.816499710083008,26.816499710083008,50704000
+2014-04-30,26.756000518798828,26.816999435424805,26.454500198364258,26.743999481201172,26.743999481201172,40770000
+2014-05-01,26.712499618530273,26.995500564575195,26.64299964904785,26.92650032043457,26.92650032043457,40086000
+2014-05-02,27.07200050354004,27.1200008392334,26.66349983215332,26.693500518798828,26.693500518798828,35616000
+2014-05-05,26.511999130249023,26.785999298095703,26.378999710083008,26.76650047302246,26.76650047302246,24568000
+2014-05-06,26.670499801635742,26.727500915527344,26.113000869750977,26.12849998474121,26.12849998474121,36700000
+2014-05-07,26.162500381469727,26.221500396728516,25.554500579833984,25.899999618530273,25.899999618530273,61486000
+2014-05-08,25.785999298095703,26.36750030517578,25.722999572753906,26.008499145507812,26.008499145507812,49040000
+2014-05-09,25.9325008392334,26.36750030517578,25.714000701904297,26.33099937438965,26.33099937438965,45224000
+2014-05-12,26.591999053955078,26.9375,26.375499725341797,26.921499252319336,26.921499252319336,38968000
+2014-05-13,26.979000091552734,27.199499130249023,26.895000457763672,27.07699966430664,27.07699966430664,40240000
+2014-05-14,27.090999603271484,27.090999603271484,26.655500411987305,26.720500946044922,26.720500946044922,25618000
+2014-05-15,26.656999588012695,26.700000762939453,26.265499114990234,26.45599937438965,26.45599937438965,36658000
+2014-05-16,26.479999542236328,26.54199981689453,26.178499221801758,26.415000915527344,26.415000915527344,38154000
+2014-05-19,26.444000244140625,26.967500686645508,26.283000946044922,26.941499710083008,26.941499710083008,39530000
+2014-05-20,27.0,27.3174991607666,26.828500747680664,27.019500732421875,27.019500732421875,48506000
+2014-05-21,27.145000457763672,27.487499237060547,27.105499267578125,27.485000610351562,27.485000610351562,31294000
+2014-05-22,27.610000610351562,27.898000717163086,27.549999237060547,27.772499084472656,27.772499084472656,42994000
+2014-05-23,27.9064998626709,28.25,27.708499908447266,28.190000534057617,28.190000534057617,53450000
+2014-05-27,28.388999938964844,28.743499755859375,28.207500457763672,28.743499755859375,28.743499755859375,43716000
+2014-05-28,28.728500366210938,28.882999420166016,28.497499465942383,28.522499084472656,28.522499084472656,31632000
+2014-05-29,28.66950035095215,28.673999786376953,28.422500610351562,28.527999877929688,28.527999877929688,28222000
+2014-05-30,28.582000732421875,28.628999710083008,28.289499282836914,28.582500457763672,28.582500457763672,37434000
+2014-06-02,28.487499237060547,28.52050018310547,27.834999084472656,28.216999053955078,28.216999053955078,33210000
+2014-06-03,28.045000076293945,28.1200008392334,27.62649917602539,27.725500106811523,27.725500106811523,40626000
+2014-06-04,27.576000213623047,27.929000854492188,27.42799949645996,27.687999725341797,27.687999725341797,34582000
+2014-06-05,27.855499267578125,28.25,27.752500534057617,28.24650001525879,28.24650001525879,35868000
+2014-06-06,28.408000946044922,28.440000534057617,27.979000091552734,28.30150032043457,28.30150032043457,34804000
+2014-06-09,28.337499618530273,28.600000381469727,28.26099967956543,28.536500930786133,28.536500930786133,30594000
+2014-06-10,28.43899917602539,28.600000381469727,28.306499481201172,28.415000915527344,28.415000915527344,29676000
+2014-06-11,28.29599952697754,28.44849967956543,28.18400001525879,28.375,28.375,22580000
+2014-06-12,28.350000381469727,28.350000381469727,27.857500076293945,27.975000381469727,27.975000381469727,30930000
+2014-06-13,28.003999710083008,28.032499313354492,27.68600082397461,28.017499923706055,28.017499923706055,27066000
+2014-06-16,27.862499237060547,27.899499893188477,27.5,27.614999771118164,27.614999771118164,39436000
+2014-06-17,27.618000030517578,27.687000274658203,27.37350082397461,27.5310001373291,27.5310001373291,29552000
+2014-06-18,27.639999389648438,28.06999969482422,27.57900047302246,28.033000946044922,28.033000946044922,41212000
+2014-06-19,28.0575008392334,28.25,27.833499908447266,28.249500274658203,28.249500274658203,52548000
+2014-06-20,28.322500228881836,28.338499069213867,27.9685001373291,28.326000213623047,28.326000213623047,63212000
+2014-06-23,28.217500686645508,28.722000122070312,28.174999237060547,28.714500427246094,28.714500427246094,34456000
+2014-06-24,28.711000442504883,29.112499237060547,28.45800018310547,28.62700080871582,28.62700080871582,56886000
+2014-06-25,28.677499771118164,29.364999771118164,28.663000106811523,29.296499252319336,29.296499252319336,42294000
+2014-06-26,29.46500015258789,29.479999542236328,28.979999542236328,29.238500595092773,29.238500595092773,40248000
+2014-06-27,29.272499084472656,29.393999099731445,29.131000518798828,29.284500122070312,29.284500122070312,40426000
+2014-06-30,29.33799934387207,29.385499954223633,29.164499282836914,29.23349952697754,29.23349952697754,29578000
+2014-07-01,29.38249969482422,29.683000564575195,29.31450080871582,29.574499130249023,29.574499130249023,32864000
+2014-07-02,29.613000869750977,29.707500457763672,29.45549964904785,29.538999557495117,29.538999557495117,23916000
+2014-07-03,29.584999084472656,29.712499618530273,29.450000762939453,29.65399932861328,29.65399932861328,17978000
+2014-07-07,29.675500869750977,29.782499313354492,29.39699935913086,29.538000106811523,29.538000106811523,26734000
+2014-07-08,29.318500518798828,29.398500442504883,28.700000762939453,28.920000076293945,28.920000076293945,42504000
+2014-07-09,28.947500228881836,29.204999923706055,28.850000381469727,29.167999267578125,29.167999267578125,27456000
+2014-07-10,28.649999618530273,29.262500762939453,28.604999542236328,29.00200080871582,29.00200080871582,28724000
+2014-07-11,29.049999237060547,29.411500930786133,29.02899932861328,29.332500457763672,29.332500457763672,30232000
+2014-07-14,29.530000686645508,29.743000030517578,29.33449935913086,29.71299934387207,29.71299934387207,39032000
+2014-07-15,29.75749969482422,29.764999389648438,29.265499114990234,29.652999877929688,29.652999877929688,33476000
+2014-07-16,29.844499588012695,29.850000381469727,29.512500762939453,29.5310001373291,29.5310001373291,28816000
+2014-07-17,29.44849967956543,29.475000381469727,28.842500686645508,29.041000366210938,29.041000366210938,58706000
+2014-07-18,30.15049934387207,30.334999084472656,29.54599952697754,30.25550079345703,30.25550079345703,97432000
+2014-07-21,30.0674991607666,30.20800018310547,29.72249984741211,29.922000885009766,29.922000885009766,44758000
+2014-07-22,29.985000610351562,30.444499969482422,29.96299934387207,30.178499221801758,30.178499221801758,37632000
+2014-07-23,30.102500915527344,30.352500915527344,30.0674991607666,30.25950050354004,30.25950050354004,22120000
+2014-07-24,30.276500701904297,30.445499420166016,30.049999237060547,30.15049934387207,30.15049934387207,27100000
+2014-07-25,29.962499618530273,30.049999237060547,29.787500381469727,29.90399932861328,29.90399932861328,27200000
+2014-07-28,29.887500762939453,30.05500030517578,29.629499435424805,29.951000213623047,29.951000213623047,27162000
+2014-07-29,29.885000228881836,29.92449951171875,29.60849952697754,29.697500228881836,29.697500228881836,27332000
+2014-07-30,29.79050064086914,29.922500610351562,29.635000228881836,29.77199935913086,29.77199935913086,24302000
+2014-07-31,29.447999954223633,29.59950065612793,28.884000778198242,28.977500915527344,28.977500915527344,46190000
+2014-08-01,28.927499771118164,29.171499252319336,28.514999389648438,28.68000030517578,28.68000030517578,44266000
+2014-08-04,28.82550048828125,29.19099998474121,28.613000869750977,29.113500595092773,29.113500595092773,30388000
+2014-08-05,28.9689998626709,29.010000228881836,28.515499114990234,28.656999588012695,28.656999588012695,32876000
+2014-08-06,28.475000381469727,28.93199920654297,28.372499465942383,28.72450065612793,28.72450065612793,26456000
+2014-08-07,28.802499771118164,28.91550064086914,28.471500396728516,28.590499877929688,28.590499877929688,23260000
+2014-08-08,28.60099983215332,28.97800064086914,28.451000213623047,28.89699935913086,28.89699935913086,29866000
+2014-08-11,28.950000762939453,28.984500885009766,28.764999389648438,28.862499237060547,28.862499237060547,24068000
+2014-08-12,28.75,28.795000076293945,28.495500564575195,28.606000900268555,28.606000900268555,27890000
+2014-08-13,28.822500228881836,29.306499481201172,28.760000228881836,29.22800064086914,29.22800064086914,37988000
+2014-08-14,29.33449935913086,29.389999389648438,29.04599952697754,29.232500076293945,29.232500076293945,25458000
+2014-08-15,29.375,29.473499298095703,29.038000106811523,29.18549919128418,29.18549919128418,34468000
+2014-08-18,29.354999542236328,29.752500534057617,29.327499389648438,29.635000228881836,29.635000228881836,29320000
+2014-08-19,29.779499053955078,29.890499114990234,29.722000122070312,29.855499267578125,29.855499267578125,20864000
+2014-08-20,29.84749984741211,29.84950065612793,29.649999618530273,29.77050018310547,29.77050018310547,19346000
+2014-08-21,29.7450008392334,29.762500762939453,29.55500030517578,29.621000289916992,29.621000289916992,22640000
+2014-08-22,29.66349983215332,29.749500274658203,29.489999771118164,29.62700080871582,29.62700080871582,17544000
+2014-08-25,29.738500595092773,29.77899932861328,29.46299934387207,29.528499603271484,29.528499603271484,25912000
+2014-08-26,29.600000381469727,29.602500915527344,29.372499465942383,29.4060001373291,29.4060001373291,29434000
+2014-08-27,29.390499114990234,29.4685001373291,29.045000076293945,29.149999618530273,29.149999618530273,27292000
+2014-08-28,29.000999450683594,29.23550033569336,28.893999099731445,29.016000747680664,29.016000747680664,28116000
+2014-08-29,29.11750030517578,29.145000457763672,28.91200065612793,29.118000030517578,29.118000030517578,24122000
+2014-09-02,29.147499084472656,29.46500015258789,29.1200008392334,29.431499481201172,29.431499481201172,31660000
+2014-09-03,29.58650016784668,29.72450065612793,29.325000762939453,29.47599983215332,29.47599983215332,31580000
+2014-09-04,29.60650062561035,29.899999618530273,29.530000686645508,29.656999588012695,29.656999588012695,32616000
+2014-09-05,29.756500244140625,29.924999237060547,29.677499771118164,29.888999938964844,29.888999938964844,35982000
+2014-09-08,29.957000732421875,30.176000595092773,29.900999069213867,30.081499099731445,30.081499099731445,31984000
+2014-09-09,30.013500213623047,30.030000686645508,29.52400016784668,29.598499298095703,29.598499298095703,31424000
+2014-09-10,29.586999893188477,29.68600082397461,29.35700035095215,29.67099952697754,29.67099952697754,23202000
+2014-09-11,29.5,29.59749984741211,29.302000045776367,29.555500030517578,29.555500030517578,30028000
+2014-09-12,29.519500732421875,29.573999404907227,29.163999557495117,29.2450008392334,29.2450008392334,37030000
+2014-09-15,29.11199951171875,29.195999145507812,28.850500106811523,29.082000732421875,29.082000732421875,30908000
+2014-09-16,29.047500610351562,29.50749969482422,29.047500610351562,29.43899917602539,29.43899917602539,31592000
+2014-09-17,29.475500106811523,29.803499221801758,29.356000900268555,29.664499282836914,29.664499282836914,34390000
+2014-09-18,29.752500534057617,29.878000259399414,29.650999069213867,29.863500595092773,29.863500595092773,29890000
+2014-09-19,29.97450065612793,30.270000457763672,29.88800048828125,30.270000457763672,30.270000457763672,83832000
+2014-09-22,30.125,30.190000534057617,29.6560001373291,29.863500595092773,29.863500595092773,35644000
+2014-09-23,29.75,29.832500457763672,29.511999130249023,29.55900001525879,29.55900001525879,28074000
+2014-09-24,29.578500747680664,30.00550079345703,29.514999389648438,29.92099952697754,29.92099952697754,35160000
+2014-09-25,29.84950065612793,29.903499603271484,29.23699951171875,29.262500762939453,29.262500762939453,33420000
+2014-09-26,29.296499252319336,29.478500366210938,29.25,29.395000457763672,29.395000457763672,25782000
+2014-09-29,29.09149932861328,29.465499877929688,29.078500747680664,29.390499114990234,29.390499114990234,22874000
+2014-09-30,29.374500274658203,29.549999237060547,29.225000381469727,29.420499801635742,29.420499801635742,31430000
+2014-10-01,29.34000015258789,29.43600082397461,28.900999069213867,28.98150062561035,28.98150062561035,28954000
+2014-10-02,28.899999618530273,29.16200065612793,28.702499389648438,29.04400062561035,29.04400062561035,30726000
+2014-10-03,29.204999923706055,29.414499282836914,29.174999237060547,29.3125,29.3125,24290000
+2014-10-06,29.497499465942383,29.6200008392334,29.270000457763672,29.388999938964844,29.388999938964844,25722000
+2014-10-07,29.2450008392334,29.292499542236328,28.704999923706055,28.704999923706055,28.704999923706055,30914000
+2014-10-08,28.739500045776367,29.234500885009766,28.381999969482422,29.187000274658203,29.187000274658203,44158000
+2014-10-09,29.08049964904785,29.12649917602539,28.451499938964844,28.54050064086914,28.54050064086914,48234000
+2014-10-10,28.37350082397461,28.761499404907227,27.750499725341797,27.75950050354004,27.75950050354004,59574000
+2014-10-13,27.756500244140625,28.04400062561035,27.221500396728516,27.237499237060547,27.237499237060547,55116000
+2014-10-14,27.506999969482422,27.931499481201172,27.225000381469727,27.434499740600586,27.434499740600586,52198000
+2014-10-15,27.104000091552734,27.195999145507812,26.42099952697754,27.036500930786133,27.036500930786133,76720000
+2014-10-16,26.350000381469727,27.04949951171875,26.247499465942383,26.84600067138672,26.84600067138672,76100000
+2014-10-17,27.022499084472656,27.172500610351562,25.920499801635742,26.148500442504883,26.148500442504883,119930000
+2014-10-20,26.022499084472656,26.658000946044922,25.957000732421875,26.618999481201172,26.618999481201172,54964000
+2014-10-21,26.863500595092773,26.938499450683594,26.510000228881836,26.901500701904297,26.901500701904297,49190000
+2014-10-22,27.052499771118164,27.538000106811523,27.011499404907227,27.13450050354004,27.13450050354004,59474000
+2014-10-23,27.413999557495117,27.8700008392334,27.274999618530273,27.6825008392334,27.6825008392334,43026000
+2014-10-24,27.749000549316406,27.75,27.257999420166016,27.44499969482422,27.44499969482422,43508000
+2014-10-27,27.38800048828125,27.700000762939453,27.360000610351562,27.493999481201172,27.493999481201172,31934000
+2014-10-28,27.585500717163086,27.959999084472656,27.521499633789062,27.94700050354004,27.94700050354004,34774000
+2014-10-29,28.042499542236328,28.24850082397461,27.798999786376953,27.922500610351562,27.922500610351562,41066000
+2014-10-30,27.912500381469727,28.125,27.60650062561035,28.013500213623047,28.013500213623047,32250000
+2014-10-31,28.415000915527344,28.436500549316406,28.24049949645996,28.39349937438965,28.39349937438965,46810000
+2014-11-03,28.17650032043457,28.357500076293945,28.081499099731445,28.188499450683594,28.188499450683594,30834000
+2014-11-04,28.058000564575195,28.239500045776367,27.915000915527344,28.20949935913086,28.20949935913086,27726000
+2014-11-05,28.339500427246094,28.344999313354492,27.707500457763672,27.797500610351562,27.797500610351562,32906000
+2014-11-06,27.774999618530273,27.84000015258789,27.52899932861328,27.58449935913086,27.58449935913086,33014000
+2014-11-07,27.780000686645508,27.780000686645508,27.467500686645508,27.590999603271484,27.590999603271484,31782000
+2014-11-10,27.6200008392334,28.0314998626709,27.58099937438965,27.911500930786133,27.911500930786133,26090000
+2014-11-11,27.926000595092773,28.125,27.812000274658203,28.06450080871582,28.06450080871582,21966000
+2014-11-12,28.0575008392334,28.0625,27.774999618530273,27.912500381469727,27.912500381469727,21882000
+2014-11-13,28.04050064086914,28.041000366210938,27.704500198364258,27.82200050354004,27.82200050354004,30220000
+2014-11-14,27.899999618530273,27.899999618530273,27.625499725341797,27.75950050354004,27.75950050354004,28502000
+2014-11-17,27.75950050354004,27.75950050354004,27.222000122070312,27.332000732421875,27.332000732421875,33612000
+2014-11-18,27.396499633789062,27.63949966430664,27.190000534057617,27.225500106811523,27.225500106811523,36440000
+2014-11-19,27.237499237060547,27.410999298095703,26.95949935913086,27.360000610351562,27.360000610351562,30346000
+2014-11-20,27.10449981689453,27.268999099731445,27.075000762939453,27.187999725341797,27.187999725341797,35016000
+2014-11-21,27.552000045776367,27.552000045776367,27.25,27.29450035095215,27.29450035095215,50120000
+2014-11-24,27.328500747680664,27.559499740600586,27.207500457763672,27.374000549316406,27.374000549316406,33076000
+2014-11-25,27.36050033569336,27.625,27.345500946044922,27.46150016784668,27.46150016784668,38072000
+2014-11-26,27.46150016784668,27.493999481201172,27.261499404907227,27.386499404907227,27.386499404907227,29604000
+2014-11-28,27.350000381469727,27.479999542236328,27.224000930786133,27.45400047302246,27.45400047302246,24202000
+2014-12-01,27.254499435424805,27.43950080871582,26.930999755859375,26.982500076293945,26.982500076293945,39888000
+2014-12-02,26.97249984741211,27.092500686645508,26.732999801635742,26.929500579833984,26.929500579833984,41480000
+2014-12-03,26.875,27.070499420166016,26.760499954223633,26.848499298095703,26.848499298095703,32476000
+2014-12-04,26.881999969482422,27.13450050354004,26.74449920654297,27.128999710083008,27.128999710083008,32598000
+2014-12-05,26.834999084472656,26.90999984741211,26.363000869750977,26.40399932861328,26.40399932861328,61402000
+2014-12-08,26.461000442504883,26.69099998474121,26.350000381469727,26.536500930786133,26.536500930786133,64566000
+2014-12-09,26.29400062561035,26.832500457763672,26.170499801635742,26.805500030517578,26.805500030517578,43322000
+2014-12-10,26.795000076293945,26.968000411987305,26.374500274658203,26.402000427246094,26.402000427246094,46222000
+2014-12-11,26.500499725341797,26.851999282836914,26.45800018310547,26.605499267578125,26.605499267578125,41426000
+2014-12-12,26.371999740600586,26.61199951171875,26.072999954223633,26.07550048828125,26.07550048828125,47314000
+2014-12-15,26.187999725341797,26.26849937438965,25.770000457763672,25.79199981689453,25.79199981689453,52352000
+2014-12-16,25.68000030517578,25.77899932861328,24.859500885009766,24.908000946044922,24.908000946044922,86998000
+2014-12-17,24.993000030517578,25.453500747680664,24.95549964904785,25.322500228881836,25.322500228881836,72788000
+2014-12-18,25.79949951171875,25.8125,25.327999114990234,25.731000900268555,25.731000900268555,77534000
+2014-12-19,25.84950065612793,26.04050064086914,25.44300079345703,26.00200080871582,26.00200080871582,97442000
+2014-12-22,26.030500411987305,26.648500442504883,26.029499053955078,26.614999771118164,26.614999771118164,66390000
+2014-12-23,26.725500106811523,27.114999771118164,26.68600082397461,26.938499450683594,26.938499450683594,57544000
+2014-12-24,26.94099998474121,27.01449966430664,26.7549991607666,26.846500396728516,26.846500396728516,14754000
+2014-12-26,26.846500396728516,27.162500381469727,26.774499893188477,27.076000213623047,27.076000213623047,22270000
+2014-12-29,27.024999618530273,27.196500778198242,26.857999801635742,26.86549949645996,26.86549949645996,44300000
+2014-12-30,26.74799919128418,26.892000198364258,26.680500030517578,26.763999938964844,26.763999938964844,20972000
+2014-12-31,26.886999130249023,26.920000076293945,26.510000228881836,26.533000946044922,26.533000946044922,24648000
+2015-01-02,26.6299991607666,26.790000915527344,26.393999099731445,26.477500915527344,26.477500915527344,26480000
+2015-01-05,26.357500076293945,26.399499893188477,25.887500762939453,25.972999572753906,25.972999572753906,41182000
+2015-01-06,26.024999618530273,26.06049919128418,25.27750015258789,25.332000732421875,25.332000732421875,54456000
+2015-01-07,25.547500610351562,25.574499130249023,25.1825008392334,25.25749969482422,25.25749969482422,46918000
+2015-01-08,25.07550048828125,25.375,24.750999450683594,25.345500946044922,25.345500946044922,73054000
+2015-01-09,25.409000396728516,25.43000030517578,24.9325008392334,25.035999298095703,25.035999298095703,42000000
+2015-01-12,24.961999893188477,25.013999938964844,24.545499801635742,24.85300064086914,24.85300064086914,57138000
+2015-01-13,25.12849998474121,25.43000030517578,24.863000869750977,25.09000015258789,25.09000015258789,60958000
+2015-01-14,25.020999908447266,25.413000106811523,24.908000946044922,25.296499252319336,25.296499252319336,52800000
+2015-01-15,25.444499969482422,25.487499237060547,25.100500106811523,25.20050048828125,25.20050048828125,51068000
+2015-01-16,25.157499313354492,25.542499542236328,25.154499053955078,25.523000717163086,25.523000717163086,49658000
+2015-01-20,25.638500213623047,25.780500411987305,25.4685001373291,25.496999740600586,25.496999740600586,46796000
+2015-01-21,25.54199981689453,26.092500686645508,25.47949981689453,26.019500732421875,26.019500732421875,46356000
+2015-01-22,26.149999618530273,26.941999435424805,26.095500946044922,26.864999771118164,26.864999771118164,56068000
+2015-01-23,26.901500701904297,27.27050018310547,26.787500381469727,27.09749984741211,27.09749984741211,45966000
+2015-01-26,27.075000762939453,27.075000762939453,26.603500366210938,26.836000442504883,26.836000442504883,30932000
+2015-01-27,26.56999969482422,26.638999938964844,26.042999267578125,26.059499740600586,26.059499740600586,39148000
+2015-01-28,26.25,26.284500122070312,25.61750030517578,25.62150001525879,25.62150001525879,35822000
+2015-01-29,25.645000457763672,25.75950050354004,25.173999786376953,25.661500930786133,25.661500930786133,79018000
+2015-01-30,25.950000762939453,27.155000686645508,25.909000396728516,26.877500534057617,26.877500534057617,121108000
+2015-02-02,26.715999603271484,26.825000762939453,26.086000442504883,26.610000610351562,26.610000610351562,75378000
+2015-02-03,26.496999740600586,26.872499465942383,26.340499877929688,26.665000915527344,26.665000915527344,47062000
+2015-02-04,26.656999588012695,26.837499618530273,26.25149917602539,26.30500030517578,26.30500030517578,33896000
+2015-02-05,26.396499633789062,26.534500122070312,26.281999588012695,26.491500854492188,26.491500854492188,33176000
+2015-02-06,26.550500869750977,27.01099967956543,26.4325008392334,26.694000244140625,26.694000244140625,42938000
+2015-02-09,26.55299949645996,26.694000244140625,26.377500534057617,26.464000701904297,26.464000701904297,30314000
+2015-02-10,26.607500076293945,27.049999237060547,26.458499908447266,27.007999420166016,27.007999420166016,47430000
+2015-02-11,26.986499786376953,27.09749984741211,26.799999237060547,26.899999618530273,26.899999618530273,38306000
+2015-02-12,26.982999801635742,27.41699981689453,26.850000381469727,27.300500869750977,27.300500869750977,48590000
+2015-02-13,27.375499725341797,27.62700080871582,27.329999923706055,27.558000564575195,27.558000564575195,47382000
+2015-02-17,27.558000564575195,27.649999618530273,27.163000106811523,27.250499725341797,27.250499725341797,39174000
+2015-02-18,27.19099998474121,27.377500534057617,26.977500915527344,27.13249969482422,27.13249969482422,31164000
+2015-02-19,27.12350082397461,27.343000411987305,27.037500381469727,27.322500228881836,27.322500228881836,30834000
+2015-02-20,27.378999710083008,27.378999710083008,26.905000686645508,27.09000015258789,27.09000015258789,38234000
+2015-02-23,26.950000762939453,26.96500015258789,26.600000381469727,26.75,26.75,32906000
+2015-02-24,26.577499389648438,26.969999313354492,26.549999237060547,26.9325008392334,26.9325008392334,28406000
+2015-02-25,26.922000885009766,27.478500366210938,26.90049934387207,27.366500854492188,27.366500854492188,40836000
+2015-02-26,27.28700065612793,28.006500244140625,27.254499435424805,27.964500427246094,27.964500427246094,54032000
+2015-02-27,27.907499313354492,28.47100067138672,27.851499557495117,28.131500244140625,28.131500244140625,68328000
+2015-03-02,28.350000381469727,28.79949951171875,28.157499313354492,28.750999450683594,28.750999450683594,50406000
+2015-03-03,28.8174991607666,29.042499542236328,28.524999618530273,28.93950080871582,28.93950080871582,50526000
+2015-03-04,28.848499298095703,29.081499099731445,28.625999450683594,28.916500091552734,28.916500091552734,37964000
+2015-03-05,28.981000900268555,29.15999984741211,28.911500930786133,29.071500778198242,29.071500778198242,35918000
+2015-03-06,29.100000381469727,29.138999938964844,28.60300064086914,28.645000457763672,28.645000457763672,37592000
+2015-03-09,28.54599952697754,28.772499084472656,28.452499389648438,28.704999923706055,28.704999923706055,23478000
+2015-03-10,28.423999786376953,28.488000869750977,27.990999221801758,27.99250030517578,27.99250030517578,40080000
+2015-03-11,27.989999771118164,28.208999633789062,27.77050018310547,27.784500122070312,27.784500122070312,40524000
+2015-03-12,27.923999786376953,28.091999053955078,27.776500701904297,28.058500289916992,28.058500289916992,35602000
+2015-03-13,27.96150016784668,28.218000411987305,27.51650047302246,27.649999618530273,27.649999618530273,35428000
+2015-03-16,27.846500396728516,28.1875,27.56599998474121,28.082000732421875,28.082000732421875,36856000
+2015-03-17,27.914499282836914,28.031999588012695,27.720500946044922,27.88050079345703,27.88050079345703,28892000
+2015-03-18,27.886499404907227,28.32550048828125,27.674999237060547,28.308000564575195,28.308000564575195,35324000
+2015-03-19,28.22599983215332,28.347999572753906,28.106000900268555,28.183500289916992,28.183500289916992,24660000
+2015-03-20,28.335500717163086,28.354999542236328,28.224000930786133,28.247499465942383,28.247499465942383,44320000
+2015-03-23,28.299999237060547,28.48200035095215,28.152999877929688,28.26849937438965,28.26849937438965,30234000
+2015-03-24,28.427000045776367,29.0939998626709,28.404499053955078,28.87700080871582,28.87700080871582,79156000
+2015-03-25,28.87849998474121,29.00349998474121,28.350000381469727,28.350000381469727,28.350000381469727,53070000
+2015-03-26,28.232500076293945,28.359500885009766,27.91550064086914,28.18199920654297,28.18199920654297,49842000
+2015-03-27,28.09149932861328,28.203500747680664,27.846500396728516,27.877500534057617,27.877500534057617,34552000
+2015-03-30,28.012500762939453,28.107999801635742,27.839500427246094,28.05699920654297,28.05699920654297,24788000
+2015-03-31,27.89699935913086,28.122499465942383,27.73349952697754,27.735000610351562,27.735000610351562,34932000
+2015-04-01,27.741500854492188,27.924999237060547,27.30150032043457,27.47450065612793,27.47450065612793,38902000
+2015-04-02,27.370500564575195,27.399999618530273,27.02199935913086,27.065500259399414,27.065500259399414,47760000
+2015-04-06,26.941999435424805,27.277000427246094,26.78499984741211,27.197500228881836,27.197500228881836,33718000
+2015-04-07,27.249500274658203,27.507999420166016,27.179500579833984,27.243000030517578,27.243000030517578,27318000
+2015-04-08,27.299999237060547,27.575000762939453,27.299999237060547,27.441999435424805,27.441999435424805,28386000
+2015-04-09,27.460500717163086,27.4685001373291,27.09749984741211,27.400999069213867,27.400999069213867,32366000
+2015-04-10,27.478500366210938,27.49250030517578,27.249000549316406,27.427000045776367,27.427000045776367,26104000
+2015-04-13,27.352500915527344,27.66349983215332,27.315000534057617,27.43199920654297,27.43199920654297,29326000
+2015-04-14,27.328500747680664,27.328500747680664,26.78700065612793,26.98900032043457,26.98900032043457,47206000
+2015-04-15,26.898000717163086,27.159500122070312,26.618499755859375,27.052000045776367,27.052000045776367,46962000
+2015-04-16,26.917499542236328,27.261499404907227,26.905000686645508,27.176000595092773,27.176000595092773,31722000
+2015-04-17,26.86549949645996,26.989999771118164,26.450000762939453,26.636999130249023,26.636999130249023,49234000
+2015-04-20,26.6875,27.290000915527344,26.667499542236328,27.226499557495117,27.226499557495117,38508000
+2015-04-21,27.315500259399414,27.388500213623047,27.11050033569336,27.145999908447266,27.145999908447266,29128000
+2015-04-22,27.152999877929688,27.549999237060547,27.06599998474121,27.458999633789062,27.458999633789062,31806000
+2015-04-23,27.52050018310547,28.058500289916992,27.503999710083008,27.87299919128418,27.87299919128418,78184000
+2015-04-24,29.002500534057617,29.235000610351562,28.417499542236328,28.683000564575195,28.683000564575195,92168000
+2015-04-27,28.638500213623047,28.775999069213867,28.114999771118164,28.305999755859375,28.305999755859375,48062000
+2015-04-28,28.215999603271484,28.39150047302246,28.04800033569336,28.2185001373291,28.2185001373291,37178000
+2015-04-29,28.02549934387207,28.29199981689453,27.950000762939453,28.069499969482422,28.069499969482422,33622000
+2015-04-30,27.92799949645996,28.055500030517578,27.336000442504883,27.438499450683594,27.438499450683594,47240000
+2015-05-01,27.52549934387207,27.56100082397461,27.1924991607666,27.558000564575195,27.558000564575195,36572000
+2015-05-04,27.54949951171875,27.83449935913086,27.36949920654297,27.642000198364258,27.642000198364258,35260000
+2015-05-05,27.507999420166016,27.63050079345703,27.118499755859375,27.152000427246094,27.152000427246094,28528000
+2015-05-06,27.131999969482422,27.196500778198242,26.61199951171875,26.753999710083008,26.753999710083008,39034000
+2015-05-07,26.795000076293945,27.260000228881836,26.672500610351562,27.101999282836914,27.101999282836914,31844000
+2015-05-08,27.443500518798828,27.639999389648438,27.401500701904297,27.447500228881836,27.447500228881836,28226000
+2015-05-11,27.42449951171875,27.668500900268555,27.280000686645508,27.288999557495117,27.288999557495117,21858000
+2015-05-12,27.140499114990234,27.148000717163086,26.75,26.936500549316406,26.936500549316406,35282000
+2015-05-13,27.023500442504883,27.191999435424805,26.948999404907227,26.97450065612793,26.97450065612793,24238000
+2015-05-14,27.19849967956543,27.484500885009766,27.125,27.459999084472656,27.459999084472656,31736000
+2015-05-15,27.519500732421875,27.530000686645508,27.125,27.324499130249023,27.324499130249023,33440000
+2015-05-18,27.19099998474121,27.41699981689453,27.112499237060547,27.333499908447266,27.333499908447266,26706000
+2015-05-19,27.399999618530273,27.670000076293945,27.356000900268555,27.464000701904297,27.464000701904297,47126000
+2015-05-20,27.54599952697754,27.803499221801758,27.2549991607666,27.625499725341797,27.625499725341797,30840000
+2015-05-21,27.510000228881836,27.88050079345703,27.46500015258789,27.840499877929688,27.840499877929688,34170000
+2015-05-22,27.722999572753906,27.91200065612793,27.680999755859375,27.72599983215332,27.72599983215332,24266000
+2015-05-26,27.628999710083008,27.666500091552734,27.148500442504883,27.359500885009766,27.359500885009766,37474000
+2015-05-27,27.43400001525879,27.76449966430664,27.32900047302246,27.712499618530273,27.712499618530273,34844000
+2015-05-28,27.68950080871582,27.788000106811523,27.540000915527344,27.708999633789062,27.708999633789062,23544000
+2015-05-29,27.65999984741211,27.69700050354004,27.25200080871582,27.266000747680664,27.266000747680664,43446000
+2015-06-01,27.436500549316406,27.528499603271484,27.179000854492188,27.460500717163086,27.460500717163086,33210000
+2015-06-02,27.37150001525879,27.93950080871582,27.327499389648438,27.697500228881836,27.697500228881836,31842000
+2015-06-03,27.7549991607666,27.899499893188477,27.607500076293945,27.76449966430664,27.76449966430664,26710000
+2015-06-04,27.608999252319336,27.79800033569336,27.45599937438965,27.58449935913086,27.58449935913086,26866000
+2015-06-05,27.600000381469727,27.666500091552734,27.368999481201172,27.476499557495117,27.476499557495117,24396000
+2015-06-08,27.480499267578125,27.493499755859375,27.147499084472656,27.173999786376953,27.173999786376953,27336000
+2015-06-09,27.17099952697754,27.242000579833984,26.9424991607666,27.107999801635742,27.107999801635742,30016000
+2015-06-10,27.28499984741211,27.73900032043457,27.25550079345703,27.6299991607666,27.6299991607666,30316000
+2015-06-11,27.72450065612793,27.741500854492188,27.458499908447266,27.50200080871582,27.50200080871582,25872000
+2015-06-12,27.357500076293945,27.4424991607666,27.2814998626709,27.37350082397461,27.37350082397461,25468000
+2015-06-15,27.136499404907227,27.202499389648438,26.960500717163086,27.149999618530273,27.149999618530273,27150000
+2015-06-16,27.224000930786133,27.33449935913086,27.078500747680664,27.243499755859375,27.243499755859375,32526000
+2015-06-17,27.270999908447266,27.417999267578125,27.090499877929688,27.329999923706055,27.329999923706055,24440000
+2015-06-18,27.399999618530273,27.862499237060547,27.399999618530273,27.80900001525879,27.80900001525879,41192000
+2015-06-19,27.826000213623047,27.89550018310547,27.613000869750977,27.875999450683594,27.875999450683594,59290000
+2015-06-22,27.970500946044922,28.280500411987305,27.945499420166016,27.983999252319336,27.983999252319336,34752000
+2015-06-23,27.989500045776367,28.2450008392334,27.857500076293945,28.16950035095215,28.16950035095215,31396000
+2015-06-24,28.124000549316406,28.131999969482422,27.840499877929688,27.928499221801758,27.928499221801758,28924000
+2015-06-25,28.014999389648438,28.156999588012695,27.87299919128418,27.897499084472656,27.897499084472656,26684000
+2015-06-26,27.98550033569336,28.0,27.592500686645508,27.652999877929688,27.652999877929688,43676000
+2015-06-29,27.337499618530273,27.545000076293945,27.011999130249023,27.0625,27.0625,37756000
+2015-06-30,27.254499435424805,27.295000076293945,26.976999282836914,27.00200080871582,27.00200080871582,34510000
+2015-07-01,27.183000564575195,27.29050064086914,26.988000869750977,27.165000915527344,27.165000915527344,30760000
+2015-07-02,27.23699951171875,27.399999618530273,27.178499221801758,27.367000579833984,27.367000579833984,28124000
+2015-07-06,27.112499237060547,27.429000854492188,27.104999542236328,27.2810001373291,27.2810001373291,25614000
+2015-07-07,27.37150001525879,27.549999237060547,26.99250030517578,27.50149917602539,27.50149917602539,33578000
+2015-07-08,27.280000686645508,27.413999557495117,27.059999465942383,27.084999084472656,27.084999084472656,27662000
+2015-07-09,27.4325008392334,27.444000244140625,27.231000900268555,27.232500076293945,27.232500076293945,29766000
+2015-07-10,27.68549919128418,27.964500427246094,27.600000381469727,27.805500030517578,27.805500030517578,43436000
+2015-07-13,27.975500106811523,28.642499923706055,27.934999465942383,28.58650016784668,28.58650016784668,41792000
+2015-07-14,28.725000381469727,29.48550033569336,28.708499908447266,29.208999633789062,29.208999633789062,74832000
+2015-07-15,29.187000274658203,29.434499740600586,29.010499954223633,29.197999954223633,29.197999954223633,41466000
+2015-07-16,29.475000381469727,30.225000381469727,29.395999908447266,30.089000701904297,30.089000701904297,112642000
+2015-07-17,34.0,35.150001525878906,33.900001525878906,34.98099899291992,34.98099899291992,257162000
+2015-07-20,34.44900131225586,34.88999938964844,34.0885009765625,34.641998291015625,34.641998291015625,102436000
+2015-07-21,34.24399948120117,35.279998779296875,34.20750045776367,34.76750183105469,34.76750183105469,75604000
+2015-07-22,34.70100021362305,35.666500091552734,34.58100128173828,34.755001068115234,34.755001068115234,83100000
+2015-07-23,34.592498779296875,34.80350112915039,33.579498291015625,33.73649978637695,33.73649978637695,76232000
+2015-07-24,33.8385009765625,33.88949966430664,32.659000396728516,32.73849868774414,32.73849868774414,82622000
+2015-07-27,32.57849884033203,33.35350036621094,32.57749938964844,32.91350173950195,32.91350173950195,58382000
+2015-07-28,33.0880012512207,33.20500183105469,32.670501708984375,32.983001708984375,32.983001708984375,34364000
+2015-07-29,33.112998962402344,33.166500091552734,32.641998291015625,33.07149887084961,33.07149887084961,36756000
+2015-07-30,32.87200164794922,33.40250015258789,32.58449935913086,33.22800064086914,33.22800064086914,39606000
+2015-07-31,33.23500061035156,33.25,32.86000061035156,32.875,32.875,34922000
+2015-08-03,32.882999420166016,33.333499908447266,32.882999420166016,33.236000061035156,33.236000061035156,31348000
+2015-08-04,33.21699905395508,33.400001525878906,33.0255012512207,33.06399917602539,33.06399917602539,26188000
+2015-08-05,33.287498474121094,33.99549865722656,33.27899932861328,33.66450119018555,33.66450119018555,36448000
+2015-08-06,33.699501037597656,33.73749923706055,33.0364990234375,33.50749969482422,33.50749969482422,40660000
+2015-08-07,33.388999938964844,33.439998626708984,32.94350051879883,33.21950149536133,33.21950149536133,27544000
+2015-08-10,33.35449981689453,33.58100128173828,33.01150131225586,33.15700149536133,33.15700149536133,34458000
+2015-08-11,34.979000091552734,35.20000076293945,34.215999603271484,34.51499938964844,34.51499938964844,109880000
+2015-08-12,34.7244987487793,34.79999923706055,34.0255012512207,34.57350158691406,34.57350158691406,58498000
+2015-08-13,34.459999084472656,34.701499938964844,34.10900115966797,34.32550048828125,34.32550048828125,36354000
+2015-08-14,34.20199966430664,34.612998962402344,34.14500045776367,34.46849822998047,34.46849822998047,27598000
+2015-08-17,34.402000427246094,34.73699951171875,34.15299987792969,34.705501556396484,34.705501556396484,24680000
+2015-08-18,34.55350112915039,34.78799819946289,34.26599884033203,34.436500549316406,34.436500549316406,27710000
+2015-08-19,34.50550079345703,35.0099983215332,34.34000015258789,34.70199966430664,34.70199966430664,50194000
+2015-08-20,34.45500183105469,34.80799865722656,33.763999938964844,33.9739990234375,33.9739990234375,57798000
+2015-08-21,33.551998138427734,33.644500732421875,32.154998779296875,32.201499938964844,32.201499938964844,91880000
+2015-08-24,30.030000686645508,31.384000778198242,29.654499053955078,30.905500411987305,30.905500411987305,129788000
+2015-08-25,32.32350158691406,32.349998474121094,30.583499908447266,30.62350082397461,30.62350082397461,71430000
+2015-08-26,32.154998779296875,33.124000549316406,31.51849937438965,32.98699951171875,32.98699951171875,87740000
+2015-08-27,33.5994987487793,33.69900131225586,32.55500030517578,33.39799880981445,33.39799880981445,58974000
+2015-08-28,33.28799819946289,33.349998474121094,32.6875,32.984500885009766,32.984500885009766,38836000
+2015-08-31,32.71699905395508,33.22050094604492,32.317501068115234,32.39099884033203,32.39099884033203,38936000
+2015-09-01,31.690500259399414,32.22200012207031,31.253000259399414,31.47800064086914,31.47800064086914,51458000
+2015-09-02,31.899999618530273,32.25299835205078,31.531999588012695,32.24549865722656,32.24549865722656,37630000
+2015-09-03,32.39649963378906,32.5625,31.690500259399414,31.852500915527344,31.852500915527344,34572000
+2015-09-04,31.485000610351562,31.725000381469727,31.325000762939453,31.447999954223633,31.447999954223633,40478000
+2015-09-08,32.04999923706055,32.25199890136719,31.645000457763672,32.194000244140625,32.194000244140625,39092000
+2015-09-09,32.59400177001953,32.86800003051758,32.04499816894531,32.170501708984375,32.170501708984375,40978000
+2015-09-10,32.19499969482422,32.744998931884766,32.084999084472656,32.55400085449219,32.55400085449219,27850000
+2015-09-11,32.510501861572266,32.765499114990234,32.37049865722656,32.76499938964844,32.76499938964844,34892000
+2015-09-14,32.78150177001953,32.79600143432617,32.474998474121094,32.62350082397461,32.62350082397461,29942000
+2015-09-15,32.83549880981445,33.442501068115234,32.66699981689453,33.253501892089844,33.253501892089844,35546000
+2015-09-16,33.27750015258789,33.403499603271484,33.11000061035156,33.2760009765625,33.2760009765625,26252000
+2015-09-17,33.3745002746582,34.0994987487793,33.25,33.583499908447266,33.583499908447266,47752000
+2015-09-18,33.25299835205078,33.492000579833984,33.00149917602539,33.04600143432617,33.04600143432617,72544000
+2015-09-21,33.2755012512207,33.45000076293945,32.900001525878906,33.3489990234375,33.3489990234375,39094000
+2015-09-22,32.87350082397461,32.941001892089844,32.25149917602539,32.65999984741211,32.65999984741211,54362000
+2015-09-23,32.64500045776367,33.013999938964844,32.5364990234375,32.66450119018555,32.66450119018555,29160000
+2015-09-24,32.44850158691406,32.8385009765625,32.10850143432617,32.74549865722656,32.74549865722656,38692000
+2015-09-25,32.92900085449219,32.92900085449219,31.982999801635742,32.00749969482422,32.00749969482422,48480000
+2015-09-28,31.952499389648438,32.14250183105469,30.892000198364258,31.212499618530273,31.212499618530273,47646000
+2015-09-29,31.274999618530273,31.733999252319336,30.901500701904297,31.13050079345703,31.13050079345703,42130000
+2015-09-30,31.59149932861328,31.965499877929688,31.457500457763672,31.918500900268555,31.918500900268555,52954000
+2015-10-01,31.89699935913086,32.19200134277344,31.555999755859375,32.099998474121094,32.099998474121094,42506000
+2015-10-02,31.90049934387207,32.849998474121094,31.674999237060547,32.8494987487793,32.8494987487793,48788000
+2015-10-05,33.08000183105469,33.6515007019043,32.79349899291992,33.58399963378906,33.58399963378906,37960000
+2015-10-06,33.467498779296875,33.939998626708984,33.15399932861328,33.582000732421875,33.582000732421875,42774000
+2015-10-07,33.869998931884766,33.9370002746582,32.90549850463867,33.5,33.5,44354000
+2015-10-08,33.47249984741211,33.59450149536133,32.7244987487793,33.349998474121094,33.349998474121094,39308000
+2015-10-09,33.3745002746582,33.704498291015625,33.11800003051758,33.5620002746582,33.5620002746582,32124000
+2015-10-12,33.45949935913086,33.89899826049805,33.36199951171875,33.82149887084961,33.82149887084961,26684000
+2015-10-13,33.7130012512207,34.42300033569336,33.65549850463867,34.15850067138672,34.15850067138672,42446000
+2015-10-14,34.186500549316406,34.50199890136719,33.94499969482422,34.02050018310547,34.02050018310547,31292000
+2015-10-15,34.26250076293945,34.70800018310547,34.21950149536133,34.6510009765625,34.6510009765625,47156000
+2015-10-16,34.77000045776367,34.81100082397461,34.45500183105469,34.76599884033203,34.76599884033203,36316000
+2015-10-19,34.70000076293945,35.012001037597656,34.61050033569336,34.997501373291016,34.997501373291016,30172000
+2015-10-20,34.894500732421875,34.900001525878906,33.683998107910156,34.0,34.0,52434000
+2015-10-21,34.160499572753906,34.244998931884766,33.53499984741211,33.59000015258789,33.59000015258789,31952000
+2015-10-22,33.77199935913086,34.40250015258789,33.584999084472656,34.05699920654297,34.05699920654297,88632000
+2015-10-23,37.50299835205078,37.625,35.89699935913086,35.96649932861328,35.96649932861328,126726000
+2015-10-26,36.000999450683594,36.747501373291016,36.000999450683594,36.555999755859375,36.555999755859375,48776000
+2015-10-27,36.32849884033203,36.79800033569336,36.207000732421875,36.64099884033203,36.64099884033203,38778000
+2015-10-28,36.650001525878906,36.868499755859375,36.36349868774414,36.84600067138672,36.84600067138672,39604000
+2015-10-29,36.83150100708008,37.339500427246094,36.757999420166016,37.24250030517578,37.24250030517578,36520000
+2015-10-30,37.27799987792969,37.31549835205078,36.826499938964844,36.86949920654297,36.86949920654297,39984000
+2015-11-02,36.72650146484375,37.409000396728516,36.5724983215332,37.387001037597656,37.387001037597656,39914000
+2015-11-03,37.27149963378906,37.584999084472656,37.05799865722656,37.441001892089844,37.441001892089844,36306000
+2015-11-04,37.494998931884766,37.994998931884766,37.459999084472656,37.765499114990234,37.765499114990234,41840000
+2015-11-05,37.94049835205078,38.317501068115234,37.87350082397461,38.03350067138672,38.03350067138672,45486000
+2015-11-06,37.96950149536133,38.1510009765625,37.75149917602539,38.08000183105469,38.08000183105469,33544000
+2015-11-09,37.92599868774414,38.165000915527344,37.455501556396484,37.73849868774414,37.73849868774414,35538000
+2015-11-10,37.67399978637695,38.029998779296875,37.420501708984375,37.91299819946289,37.91299819946289,29798000
+2015-11-11,38.11899948120117,38.45399856567383,37.98749923706055,38.26250076293945,38.26250076293945,41866000
+2015-11-12,38.00899887084961,38.290000915527344,37.792999267578125,37.826499938964844,37.826499938964844,35452000
+2015-11-13,37.70199966430664,37.76649856567383,36.9734992980957,37.003501892089844,37.003501892089844,48188000
+2015-11-16,37.010501861572266,37.58549880981445,36.71649932861328,37.520999908447266,37.520999908447266,50704000
+2015-11-17,37.62350082397461,37.747501373291016,37.20249938964844,37.29899978637695,37.29899978637695,38864000
+2015-11-18,37.47850036621094,38.05500030517578,37.36949920654297,38.0004997253418,38.0004997253418,36266000
+2015-11-19,37.98899841308594,38.1614990234375,37.86149978637695,37.99700164794922,37.99700164794922,28078000
+2015-11-20,38.46500015258789,38.965999603271484,38.20500183105469,38.849998474121094,38.849998474121094,55478000
+2015-11-23,38.87350082397461,39.14500045776367,38.675498962402344,38.834999084472656,38.834999084472656,34648000
+2015-11-24,38.64799880981445,38.79949951171875,37.90549850463867,38.48149871826172,38.48149871826172,47880000
+2015-11-25,38.58449935913086,38.650001525878906,38.326499938964844,38.4630012512207,38.4630012512207,23612000
+2015-11-27,38.45800018310547,38.70000076293945,38.349998474121094,38.5984992980957,38.5984992980957,14434000
+2015-11-30,38.59349822998047,38.75149917602539,38.055999755859375,38.14250183105469,38.14250183105469,33586000
+2015-12-01,38.34700012207031,39.25,38.29750061035156,39.18949890136719,39.18949890136719,40398000
+2015-12-02,39.26250076293945,39.65250015258789,38.82149887084961,38.89250183105469,38.89250183105469,46876000
+2015-12-03,39.02799987792969,39.2239990234375,38.122501373291016,38.40999984741211,38.40999984741211,41950000
+2015-12-04,38.48550033569336,39.12099838256836,38.2755012512207,38.96049880981445,38.96049880981445,49800000
+2015-12-07,39.00299835205078,39.04999923706055,38.33599853515625,38.64950180053711,38.64950180053711,36626000
+2015-12-08,38.224998474121094,38.932498931884766,38.125999450683594,38.75699996948242,38.75699996948242,31082000
+2015-12-09,38.55500030517578,38.804500579833984,37.60049819946289,38.127498626708984,38.127498626708984,46550000
+2015-12-10,38.179500579833984,38.30350112915039,37.75,38.00199890136719,38.00199890136719,32458000
+2015-12-11,37.45000076293945,37.87200164794922,37.432498931884766,37.520999908447266,37.520999908447266,43184000
+2015-12-14,37.5629997253418,38.20750045776367,36.8129997253418,38.12699890136719,38.12699890136719,53864000
+2015-12-15,38.38949966430664,38.73749923706055,37.900001525878906,38.00450134277344,38.00450134277344,49386000
+2015-12-16,38.32849884033203,39.07500076293945,37.852500915527344,38.829498291015625,38.829498291015625,53120000
+2015-12-17,39.05799865722656,39.079498291015625,38.46500015258789,38.49150085449219,38.49150085449219,36510000
+2015-12-18,38.36149978637695,38.707000732421875,37.829498291015625,37.842498779296875,37.842498779296875,67794000
+2015-12-21,38.15250015258789,38.317501068115234,37.70750045776367,38.040000915527344,38.040000915527344,34848000
+2015-12-22,38.2135009765625,38.516998291015625,38.060001373291016,38.35649871826172,38.35649871826172,36338000
+2015-12-23,38.53450012207031,38.595001220703125,37.88249969482422,38.425498962402344,38.425498962402344,30594000
+2015-12-24,38.42599868774414,38.459999084472656,38.21950149536133,38.29199981689453,38.29199981689453,10412000
+2015-12-28,38.5,39.14099884033203,38.38650131225586,39.11199951171875,39.11199951171875,31156000
+2015-12-29,39.3494987487793,39.93450164794922,39.310001373291016,39.698001861572266,39.698001861572266,38430000
+2015-12-30,39.698001861572266,39.823001861572266,39.36000061035156,39.51499938964844,39.51499938964844,28566000
+2015-12-31,39.39099884033203,39.416500091552734,38.86600112915039,38.9005012512207,38.9005012512207,32752000
+2016-01-04,38.11000061035156,38.11000061035156,37.37699890136719,37.97200012207031,37.97200012207031,67382000
+2016-01-05,38.20500183105469,38.459999084472656,37.782501220703125,38.076499938964844,38.076499938964844,45216000
+2016-01-06,37.51850128173828,38.2864990234375,37.400001525878906,37.96649932861328,37.96649932861328,48206000
+2016-01-07,37.324501037597656,37.765499114990234,36.763999938964844,37.04999923706055,37.04999923706055,63132000
+2016-01-08,37.38999938964844,37.50600051879883,36.44599914550781,36.545501708984375,36.545501708984375,47506000
+2016-01-11,36.59749984741211,36.75400161743164,35.97800064086914,36.653499603271484,36.653499603271484,50896000
+2016-01-12,37.037498474121094,37.41699981689453,36.82149887084961,37.266998291015625,37.266998291015625,46816000
+2016-01-13,37.46699905395508,37.650001525878906,35.8390007019043,35.97850036621094,35.97850036621094,51728000
+2016-01-14,36.22200012207031,36.99449920654297,35.25,36.56949996948242,36.56949996948242,55558000
+2016-01-15,35.4995002746582,36.20800018310547,35.07550048828125,35.52450180053711,35.52450180053711,76676000
+2016-01-19,36.00749969482422,36.26750183105469,35.49250030517578,35.95399856567383,35.95399856567383,48724000
+2016-01-20,35.29499816894531,36.34749984741211,34.388999938964844,35.928001403808594,35.928001403808594,82440000
+2016-01-21,36.00849914550781,36.88349914550781,35.55550003051758,36.333499908447266,36.333499908447266,51938000
+2016-01-22,37.099998474121094,37.428001403808594,37.025001525878906,37.27299880981445,37.27299880981445,47146000
+2016-01-25,37.19200134277344,37.62300109863281,36.625,36.680999755859375,36.680999755859375,45340000
+2016-01-26,36.760501861572266,36.972999572753906,36.3484992980957,36.68949890136719,36.68949890136719,30940000
+2016-01-27,36.794498443603516,36.794498443603516,35.67250061035156,35.87900161743164,35.87900161743164,42428000
+2016-01-28,36.90950012207031,37.55799865722656,36.529998779296875,37.415000915527344,37.415000915527344,62104000
+2016-01-29,37.448001861572266,38.25550079345703,37.209999084472656,38.067501068115234,38.067501068115234,75808000
+2016-02-01,38.5629997253418,38.87950134277344,38.069000244140625,38.53850173950195,38.53850173950195,111522000
+2016-02-02,40.025001525878906,40.51750183105469,39.029998779296875,39.045501708984375,39.045501708984375,135846000
+2016-02-03,39.31399917602539,39.57149887084961,36.8129997253418,37.46900177001953,37.46900177001953,131114000
+2016-02-04,37.22949981689453,37.262001037597656,36.130001068115234,36.50149917602539,36.50149917602539,104922000
+2016-02-05,36.275001525878906,36.33599853515625,35.00699996948242,35.1879997253418,35.1879997253418,109556000
+2016-02-08,34.38399887084961,35.22600173950195,34.10049819946289,35.20800018310547,35.20800018310547,89410000
+2016-02-09,34.647499084472656,36.04800033569336,34.42499923706055,35.05099868774414,35.05099868774414,84300000
+2016-02-10,35.589500427246094,36.1609992980957,35.269500732421875,35.342498779296875,35.342498779296875,60314000
+2016-02-11,34.81700134277344,35.61600112915039,34.55950164794922,35.31800079345703,35.31800079345703,65004000
+2016-02-12,35.61050033569336,35.79999923706055,35.07899856567383,35.34450149536133,35.34450149536133,46538000
+2016-02-16,35.932498931884766,36.14400100708008,35.50899887084961,35.88199996948242,35.88199996948242,43444000
+2016-02-17,36.349998474121094,36.6879997253418,35.830501556396484,36.5984992980957,36.5984992980957,49154000
+2016-02-18,36.698001861572266,36.79999923706055,35.77750015258789,35.8754997253418,35.8754997253418,47276000
+2016-02-19,35.79499816894531,36.201499938964844,35.65599822998047,36.105499267578125,36.105499267578125,34918000
+2016-02-22,36.47549819946289,36.74250030517578,36.17250061035156,36.45249938964844,36.45249938964844,37516000
+2016-02-23,36.30500030517578,36.54499816894531,35.78350067138672,35.864498138427734,35.864498138427734,41332000
+2016-02-24,35.53049850463867,36.06100082397461,35.10100173950195,36.04499816894531,36.04499816894531,37092000
+2016-02-25,36.14649963378906,36.47549819946289,35.6614990234375,36.45600128173828,36.45600128173828,36146000
+2016-02-26,36.68000030517578,36.80799865722656,36.09700012207031,36.24300003051758,36.24300003051758,42474000
+2016-02-29,36.04999923706055,36.529998779296875,35.84199905395508,35.861000061035156,35.861000061035156,45068000
+2016-03-01,36.064998626708984,37.11650085449219,35.93199920654297,37.10850143432617,37.10850143432617,60112000
+2016-03-02,37.14350128173828,37.15599822998047,36.662498474121094,36.9739990234375,36.9739990234375,36292000
+2016-03-03,36.9739990234375,37.04999923706055,36.48149871826172,36.579498291015625,36.579498291015625,40534000
+2016-03-04,36.7400016784668,36.75,36.28099822998047,36.51100158691406,36.51100158691406,48516000
+2016-03-07,36.25749969482422,36.36050033569336,35.25699996948242,35.63999938964844,35.63999938964844,61690000
+2016-03-08,35.419498443603516,36.11249923706055,35.20000076293945,35.67649841308594,35.67649841308594,52530000
+2016-03-09,35.75849914550781,36.3120002746582,35.632999420166016,36.27050018310547,36.27050018310547,39544000
+2016-03-10,36.38949966430664,36.82699966430664,36.16450119018555,36.60850143432617,36.60850143432617,44616000
+2016-03-11,36.997501373291016,37.244998931884766,36.834999084472656,37.243499755859375,37.243499755859375,35380000
+2016-03-14,37.24850082397461,37.7130012512207,37.18299865722656,37.512001037597656,37.512001037597656,32824000
+2016-03-15,37.30099868774414,37.6505012512207,37.141998291015625,37.528499603271484,37.528499603271484,29832000
+2016-03-16,37.45249938964844,37.95000076293945,37.32500076293945,37.86800003051758,37.86800003051758,29306000
+2016-03-17,37.88249969482422,38.266998291015625,37.86800003051758,37.92399978637695,37.92399978637695,44564000
+2016-03-18,38.08150100708008,38.106998443603516,37.590999603271484,37.77050018310547,37.77050018310547,56222000
+2016-03-21,37.695499420166016,38.16699981689453,37.563499450683594,38.108001708984375,38.108001708984375,28774000
+2016-03-22,37.922000885009766,38.25,37.89400100708008,38.002498626708984,38.002498626708984,22096000
+2016-03-23,38.16749954223633,38.269500732421875,37.80149841308594,37.87799835205078,37.87799835205078,24678000
+2016-03-24,37.560001373291016,37.87799835205078,37.525001525878906,37.742000579833984,37.742000579833984,31116000
+2016-03-28,37.80849838256836,37.915000915527344,37.60200119018555,37.66400146484375,37.66400146484375,21676000
+2016-03-29,37.683998107910156,38.35900115966797,37.41450119018555,38.294498443603516,38.294498443603516,40062000
+2016-03-30,38.410499572753906,38.865501403808594,38.37900161743164,38.41699981689453,38.41699981689453,40396000
+2016-03-31,38.41699981689453,38.45399856567383,37.912498474121094,38.14500045776367,38.14500045776367,32554000
+2016-04-01,37.858001708984375,38.50199890136719,37.7599983215332,38.48350143432617,38.48350143432617,31674000
+2016-04-04,38.47549819946289,38.62200164794922,38.089500427246094,38.25600051879883,38.25600051879883,26924000
+2016-04-05,37.90650177001953,38.14350128173828,37.779998779296875,37.92850112915039,37.92850112915039,24478000
+2016-04-06,37.891998291015625,38.42100143432617,37.814998626708984,38.403499603271484,38.403499603271484,25312000
+2016-04-07,38.26599884033203,38.46799850463867,37.875,38.00600051879883,38.00600051879883,25498000
+2016-04-08,38.29349899291992,38.35649871826172,37.78850173950195,37.9734992980957,37.9734992980957,23434000
+2016-04-11,38.272499084472656,38.361000061035156,37.867000579833984,37.87699890136719,37.87699890136719,31774000
+2016-04-12,37.92150115966797,38.24599838256836,37.57849884033203,38.215999603271484,38.215999603271484,27388000
+2016-04-13,38.515499114990234,38.787498474121094,38.22949981689453,38.59550094604492,38.59550094604492,35426000
+2016-04-14,38.768001556396484,38.980499267578125,38.6609992980957,38.769500732421875,38.769500732421875,26992000
+2016-04-15,38.775001525878906,39.04650115966797,38.746498107910156,39.0,39.0,31712000
+2016-04-18,39.009498596191406,39.4275016784668,38.88050079345703,39.38399887084961,39.38399887084961,33540000
+2016-04-19,39.525001525878906,39.54750061035156,38.51350021362305,38.8125,38.8125,43952000
+2016-04-20,38.95800018310547,38.983001708984375,38.563499450683594,38.74599838256836,38.74599838256836,34262000
+2016-04-21,38.865501403808594,39.08399963378906,38.57749938964844,39.0,39.0,77628000
+2016-04-22,37.195499420166016,37.69599914550781,36.51850128173828,36.88850021362305,36.88850021362305,140798000
+2016-04-25,36.76750183105469,37.24399948120117,36.755001068115234,37.11050033569336,37.11050033569336,49442000
+2016-04-26,37.22100067138672,37.27949905395508,36.01599884033203,36.26850128173828,36.26850128173828,55864000
+2016-04-27,36.26599884033203,36.35749816894531,35.45399856567383,36.073001861572266,36.073001861572266,66262000
+2016-04-28,36.16450119018555,36.4630012512207,35.15999984741211,35.25299835205078,35.25299835205078,62590000
+2016-04-29,35.20600128173828,35.605499267578125,35.18899917602539,35.39400100708008,35.39400100708008,58278000
+2016-05-02,35.59600067138672,35.77050018310547,35.31800079345703,35.72050094604492,35.72050094604492,33476000
+2016-05-03,35.625,35.66849899291992,35.36650085449219,35.422000885009766,35.422000885009766,38620000
+2016-05-04,35.3385009765625,35.752498626708984,35.20249938964844,35.56850051879883,35.56850051879883,34172000
+2016-05-05,35.75,35.877498626708984,35.47249984741211,35.73550033569336,35.73550033569336,29668000
+2016-05-06,35.61000061035156,36.29949951171875,35.59749984741211,36.25899887084961,36.25899887084961,39952000
+2016-05-09,36.334999084472656,36.714500427246094,36.17499923706055,36.45650100708008,36.45650100708008,38074000
+2016-05-10,36.74800109863281,37.0,36.580501556396484,36.96900177001953,36.96900177001953,32634000
+2016-05-11,37.0260009765625,37.040000915527344,36.39500045776367,36.52750015258789,36.52750015258789,29834000
+2016-05-12,36.599998474121094,36.76850128173828,36.2135009765625,36.403499603271484,36.403499603271484,27094000
+2016-05-13,36.33100128173828,36.56449890136719,36.175498962402344,36.24150085449219,36.24150085449219,25244000
+2016-05-16,36.215999603271484,36.63399887084961,36.0,36.51499938964844,36.51499938964844,22538000
+2016-05-17,36.553001403808594,36.79249954223633,35.900001525878906,36.009498596191406,36.009498596191406,33404000
+2016-05-18,35.92499923706055,36.278499603271484,35.750999450683594,36.0890007019043,36.0890007019043,32536000
+2016-05-19,35.915000915527344,36.025001525878906,35.515499114990234,35.765499114990234,35.765499114990234,30598000
+2016-05-20,35.823001861572266,36.3849983215332,35.7504997253418,36.08549880981445,36.08549880981445,34798000
+2016-05-23,35.999000549316406,36.17499923706055,35.84700012207031,35.86249923706055,35.86249923706055,24816000
+2016-05-24,35.99250030517578,36.709999084472656,35.98249816894531,36.6515007019043,36.6515007019043,37884000
+2016-05-25,36.75,36.99449920654297,36.630001068115234,36.904998779296875,36.904998779296875,32216000
+2016-05-26,36.79999923706055,37.05500030517578,36.650001525878906,36.846500396728516,36.846500396728516,27202000
+2016-05-27,36.8754997253418,37.39550018310547,36.85049819946289,37.380001068115234,37.380001068115234,34802000
+2016-05-31,37.4379997253418,37.67399978637695,37.278499603271484,37.442501068115234,37.442501068115234,42484000
+2016-06-01,37.423500061035156,37.56850051879883,37.21699905395508,37.42300033569336,37.42300033569336,20788000
+2016-06-02,37.30500030517578,37.3650016784668,36.849998474121094,37.2135009765625,37.2135009765625,33916000
+2016-06-03,37.074501037597656,37.074501037597656,36.695499420166016,36.792999267578125,36.792999267578125,24608000
+2016-06-06,36.92499923706055,36.92499923706055,36.41450119018555,36.50299835205078,36.50299835205078,29992000
+2016-06-07,36.66350173950195,36.83549880981445,36.540000915527344,36.554500579833984,36.554500579833984,24314000
+2016-06-08,36.974998474121094,37.19049835205078,36.78850173950195,37.14649963378906,37.14649963378906,32314000
+2016-06-09,36.85350036621094,37.19649887084961,36.82500076293945,37.125999450683594,37.125999450683594,19180000
+2016-06-10,36.79750061035156,36.981998443603516,36.5255012512207,36.65950012207031,36.65950012207031,29050000
+2016-06-13,36.49100112915039,36.95000076293945,36.49100112915039,36.59400177001953,36.59400177001953,23354000
+2016-06-14,36.46549987792969,36.79999923706055,36.32500076293945,36.662498474121094,36.662498474121094,26584000
+2016-06-15,36.74599838256836,36.85749816894531,36.56549835205078,36.609500885009766,36.609500885009766,23234000
+2016-06-16,36.39799880981445,36.519500732421875,35.777000427246094,36.212501525878906,36.212501525878906,45002000
+2016-06-17,36.06949996948242,36.06949996948242,35.055999755859375,35.212501525878906,35.212501525878906,82262000
+2016-06-20,35.515499114990234,35.79349899291992,35.27050018310547,35.30649948120117,35.30649948120117,45654000
+2016-06-21,35.502498626708984,35.76900100708008,35.233001708984375,35.444000244140625,35.444000244140625,30318000
+2016-06-22,35.70249938964844,35.71049880981445,35.29399871826172,35.52349853515625,35.52349853515625,29058000
+2016-06-23,35.52750015258789,35.74399948120117,35.01250076293945,35.743499755859375,35.743499755859375,42500000
+2016-06-24,34.50849914550781,35.25,34.24549865722656,34.2599983215332,34.2599983215332,95436000
+2016-06-27,34.1245002746582,34.166500091552734,33.632999420166016,34.05699920654297,34.05699920654297,58146000
+2016-06-28,34.56850051879883,34.637001037597656,34.24250030517578,34.5629997253418,34.5629997253418,38246000
+2016-06-29,34.7130012512207,34.974998474121094,34.63399887084961,34.759498596191406,34.759498596191406,43124000
+2016-06-30,34.88249969482422,35.188499450683594,34.744998931884766,35.17649841308594,35.17649841308594,42250000
+2016-07-01,35.255001068115234,35.62649917602539,35.186500549316406,35.51250076293945,35.51250076293945,30984000
+2016-07-05,35.2504997253418,35.40599822998047,34.95650100708008,35.24449920654297,35.24449920654297,28440000
+2016-07-06,34.992000579833984,35.650001525878906,34.95000076293945,35.44850158691406,35.44850158691406,28902000
+2016-07-07,35.50550079345703,35.50849914550781,35.03350067138672,35.362998962402344,35.362998962402344,21174000
+2016-07-08,35.52799987792969,35.89500045776367,35.40549850463867,35.888999938964844,35.888999938964844,29946000
+2016-07-11,35.97100067138672,36.44649887084961,35.94350051879883,36.36000061035156,36.36000061035156,28822000
+2016-07-12,36.59600067138672,36.779998779296875,36.375,36.6254997253418,36.6254997253418,26468000
+2016-07-13,36.7760009765625,36.7760009765625,36.45100021362305,36.4739990234375,36.4739990234375,20436000
+2016-07-14,36.696998596191406,36.80699920654297,36.52949905395508,36.790000915527344,36.790000915527344,21408000
+2016-07-15,37.04999923706055,37.04999923706055,36.731998443603516,36.78150177001953,36.78150177001953,32342000
+2016-07-18,36.89550018310547,37.75699996948242,36.82550048828125,37.65999984741211,37.65999984741211,38698000
+2016-07-19,37.493499755859375,37.829498291015625,37.42449951171875,37.670501708984375,37.670501708984375,30436000
+2016-07-20,37.70249938964844,38.03200149536133,37.70249938964844,37.854000091552734,37.854000091552734,22502000
+2016-07-21,37.849998474121094,37.907501220703125,37.57600021362305,37.72050094604492,37.72050094604492,19062000
+2016-07-22,37.86600112915039,37.97249984741211,37.632999420166016,37.9640007019043,37.9640007019043,20920000
+2016-07-25,37.88399887084961,37.99100112915039,37.70349884033203,37.875999450683594,37.875999450683594,21466000
+2016-07-26,37.875999450683594,37.9630012512207,37.63750076293945,37.88249969482422,37.88249969482422,23792000
+2016-07-27,37.94850158691406,38.22249984741211,37.79650115966797,38.0984992980957,38.0984992980957,32172000
+2016-07-28,38.44200134277344,38.44850158691406,37.954498291015625,38.29199981689453,38.29199981689453,73464000
+2016-07-29,39.885501861572266,40.196998596191406,39.5,39.56700134277344,39.56700134277344,101810000
+2016-08-01,39.333499908447266,40.3745002746582,39.25199890136719,40.047000885009766,40.047000885009766,60594000
+2016-08-02,39.86650085449219,40.11600112915039,39.72650146484375,40.00600051879883,40.00600051879883,39928000
+2016-08-03,39.82350158691406,39.97700119018555,39.6510009765625,39.94599914550781,39.94599914550781,29206000
+2016-08-04,39.9119987487793,40.0099983215332,39.69599914550781,39.86249923706055,39.86249923706055,21520000
+2016-08-05,40.00550079345703,40.361000061035156,39.890499114990234,40.346500396728516,40.346500396728516,36146000
+2016-08-08,40.29999923706055,40.380001068115234,40.08449935913086,40.26150131225586,40.26150131225586,24426000
+2016-08-09,40.2244987487793,40.666500091552734,40.202999114990234,40.374000549316406,40.374000549316406,32154000
+2016-08-10,40.352500915527344,40.54399871826172,40.324501037597656,40.42449951171875,40.42449951171875,18370000
+2016-08-11,40.52349853515625,40.694000244140625,40.29999923706055,40.40999984741211,40.40999984741211,25646000
+2016-08-12,40.25450134277344,40.359500885009766,40.18199920654297,40.352500915527344,40.352500915527344,17946000
+2016-08-15,40.36050033569336,40.56800079345703,40.201499938964844,40.29800033569336,40.29800033569336,18596000
+2016-08-16,40.17499923706055,40.2130012512207,39.849998474121094,40.05950164794922,40.05950164794922,21158000
+2016-08-17,40.0,40.28150177001953,39.814998626708984,40.270999908447266,40.270999908447266,21322000
+2016-08-18,40.268001556396484,40.400001525878906,40.08150100708008,40.13750076293945,40.13750076293945,17292000
+2016-08-19,39.989498138427734,40.061500549316406,39.84400177001953,39.98249816894531,39.98249816894531,22416000
+2016-08-22,39.925498962402344,39.96500015258789,39.71649932861328,39.84749984741211,39.84749984741211,17056000
+2016-08-23,40.02399826049805,40.04999923706055,39.79949951171875,39.829498291015625,39.829498291015625,18350000
+2016-08-24,39.84299850463867,39.92300033569336,39.53799819946289,39.68000030517578,39.68000030517578,25672000
+2016-08-25,39.599998474121094,39.736000061035156,39.36149978637695,39.564998626708984,39.564998626708984,24054000
+2016-08-26,39.6245002746582,39.970001220703125,39.47050094604492,39.6609992980957,39.6609992980957,24978000
+2016-08-29,39.65250015258789,39.92599868774414,39.51599884033203,39.79100036621094,39.79100036621094,15474000
+2016-08-30,39.64400100708008,39.900001525878906,39.4734992980957,39.59600067138672,39.59600067138672,23348000
+2016-08-31,39.47999954223633,39.57849884033203,39.36000061035156,39.49250030517578,39.49250030517578,21428000
+2016-09-01,39.5989990234375,39.644500732421875,39.31650161743164,39.56999969482422,39.56999969482422,26070000
+2016-09-02,39.76350021362305,39.85499954223633,39.66299819946289,39.84349822998047,39.84349822998047,26998000
+2016-09-06,39.919498443603516,40.544498443603516,39.77149963378906,40.4010009765625,40.4010009765625,39790000
+2016-09-07,40.39649963378906,40.529998779296875,40.18600082397461,40.39950180053711,40.39950180053711,22906000
+2016-09-08,40.26100158691406,40.42100143432617,40.050498962402344,40.141998291015625,40.141998291015625,23554000
+2016-09-09,39.938499450683594,40.087501525878906,39.40250015258789,39.42399978637695,39.42399978637695,37752000
+2016-09-12,39.22600173950195,40.00849914550781,39.17499923706055,39.941001892089844,39.941001892089844,37274000
+2016-09-13,39.70050048828125,39.78950119018555,39.21649932861328,39.43600082397461,39.43600082397461,36180000
+2016-09-14,39.37649917602539,39.81650161743164,39.37649917602539,39.52299880981445,39.52299880981445,25842000
+2016-09-15,39.5004997253418,40.182498931884766,39.43299865722656,40.061500549316406,40.061500549316406,31144000
+2016-09-16,39.95100021362305,39.95100021362305,39.680999755859375,39.89849853515625,39.89849853515625,42612000
+2016-09-19,40.05550003051758,40.199501037597656,39.678001403808594,39.769500732421875,39.769500732421875,22990000
+2016-09-20,40.0,40.13750076293945,39.91299819946289,39.98899841308594,39.98899841308594,20984000
+2016-09-21,40.0629997253418,40.295501708984375,39.80149841308594,40.25149917602539,40.25149917602539,26970000
+2016-09-22,40.5,40.952999114990234,40.385501861572266,40.79750061035156,40.79750061035156,35186000
+2016-09-23,40.75699996948242,40.849998474121094,40.63650131225586,40.74800109863281,40.74800109863281,28234000
+2016-09-26,40.49100112915039,40.50400161743164,40.022499084472656,40.13249969482422,40.13249969482422,29454000
+2016-09-27,40.09149932861328,40.67449951171875,40.09149932861328,40.5364990234375,40.5364990234375,27346000
+2016-09-28,40.20399856567383,40.51250076293945,40.138999938964844,40.50299835205078,40.50299835205078,29406000
+2016-09-29,40.36149978637695,40.695499420166016,40.042999267578125,40.13199996948242,40.13199996948242,27000000
+2016-09-30,40.18000030517578,40.40449905395508,40.07500076293945,40.202999114990234,40.202999114990234,33204000
+2016-10-03,40.127498626708984,40.176998138427734,39.811500549316406,40.01900100708008,40.01900100708008,29784000
+2016-10-04,40.25,40.32500076293945,39.98350143432617,40.13949966430664,40.13949966430664,25174000
+2016-10-05,40.29999923706055,40.42499923706055,40.035499572753906,40.061500549316406,40.061500549316406,24276000
+2016-10-06,40.20399856567383,40.34749984741211,40.0255012512207,40.15399932861328,40.15399932861328,21998000
+2016-10-07,40.29650115966797,40.297000885009766,39.840999603271484,40.035499572753906,40.035499572753906,23262000
+2016-10-10,40.19649887084961,40.86899948120117,40.11199951171875,40.708499908447266,40.708499908447266,29922000
+2016-10-11,40.708499908447266,40.99300003051758,40.368499755859375,40.47850036621094,40.47850036621094,34432000
+2016-10-12,40.597999572753906,40.724998474121094,40.4275016784668,40.5885009765625,40.5885009765625,18158000
+2016-10-13,40.30350112915039,40.327999114990234,39.930999755859375,40.20399856567383,40.20399856567383,27380000
+2016-10-14,40.372501373291016,40.50450134277344,40.11600112915039,40.22999954223633,40.22999954223633,22238000
+2016-10-17,40.29949951171875,40.67449951171875,40.19150161743164,40.34199905395508,40.34199905395508,21128000
+2016-10-18,40.71049880981445,41.44049835205078,40.666500091552734,41.074501037597656,41.074501037597656,45786000
+2016-10-19,41.14400100708008,41.4900016784668,41.14400100708008,41.34199905395508,41.34199905395508,30002000
+2016-10-20,41.37799835205078,41.423500061035156,41.02750015258789,41.08150100708008,41.08150100708008,27878000
+2016-10-21,41.0,41.214500427246094,40.91550064086914,41.202999114990234,41.202999114990234,32316000
+2016-10-24,41.50450134277344,41.89699935913086,41.45199966430664,41.7869987487793,41.7869987487793,28952000
+2016-10-25,41.92499923706055,41.92499923706055,41.26499938964844,41.4275016784668,41.4275016784668,37814000
+2016-10-26,41.35599899291992,41.385501861572266,40.817501068115234,41.10499954223633,41.10499954223633,35898000
+2016-10-27,41.1505012512207,41.32899856567383,40.730499267578125,40.86750030517578,40.86750030517578,59470000
+2016-10-28,41.49700164794922,41.95000076293945,40.849998474121094,40.97800064086914,40.97800064086914,87098000
+2016-10-31,41.121498107910156,41.131500244140625,40.400001525878906,40.494998931884766,40.494998931884766,44854000
+2016-11-01,40.54349899291992,40.698001861572266,39.91299819946289,40.27399826049805,40.27399826049805,47118000
+2016-11-02,40.3380012512207,40.3380012512207,39.25,39.42100143432617,39.42100143432617,47014000
+2016-11-03,39.224998474121094,39.5,38.93149948120117,39.109500885009766,39.109500885009766,43504000
+2016-11-04,38.564998626708984,39.42399978637695,38.54999923706055,39.05500030517578,39.05500030517578,39412000
+2016-11-07,39.747501373291016,40.25,39.64500045776367,40.10150146484375,40.10150146484375,39852000
+2016-11-08,40.10150146484375,40.801998138427734,39.98099899291992,40.5989990234375,40.5989990234375,35382000
+2016-11-09,40.09149932861328,40.58549880981445,39.60200119018555,40.27949905395508,40.27949905395508,61970000
+2016-11-10,40.5,40.50299835205078,38.4114990234375,39.01449966430664,39.01449966430664,118192000
+2016-11-11,38.84049987792969,38.864498138427734,38.277000427246094,38.587501525878906,38.587501525878906,71852000
+2016-11-14,38.5880012512207,38.5890007019043,37.179500579833984,37.6609992980957,37.6609992980957,73766000
+2016-11-15,38.27349853515625,39.012001037597656,38.26100158691406,38.757999420166016,38.757999420166016,58878000
+2016-11-16,38.520999908447266,39.17499923706055,38.31650161743164,38.999000549316406,38.999000549316406,35968000
+2016-11-17,39.125,39.44499969482422,38.99250030517578,39.30799865722656,39.30799865722656,30674000
+2016-11-18,39.35850143432617,39.56449890136719,38.76750183105469,38.798500061035156,38.798500061035156,36126000
+2016-11-21,38.904998779296875,39.32749938964844,38.814998626708984,39.2400016784668,39.2400016784668,32616000
+2016-11-22,39.449501037597656,39.688499450683594,39.1870002746582,39.25,39.25,27884000
+2016-11-23,39.47600173950195,39.47600173950195,38.63249969482422,38.95000076293945,38.95000076293945,26260000
+2016-11-25,39.13050079345703,39.14500045776367,38.90950012207031,39.01150131225586,39.01150131225586,12270000
+2016-11-28,38.91749954223633,39.98699951171875,38.904998779296875,39.28950119018555,39.28950119018555,51508000
+2016-11-29,39.41899871826172,39.821998596191406,39.266998291015625,39.47200012207031,39.47200012207031,31240000
+2016-11-30,39.45500183105469,39.57550048828125,38.657501220703125,38.79399871826172,38.79399871826172,45582000
+2016-12-01,38.9275016784668,38.93000030517578,37.667999267578125,38.21649932861328,38.21649932861328,57342000
+2016-12-02,38.095001220703125,38.525001525878906,37.95000076293945,38.222999572753906,38.222999572753906,34376000
+2016-12-05,38.5,39.0,38.3484992980957,38.9109992980957,38.9109992980957,33770000
+2016-12-06,39.009498596191406,39.263999938964844,38.66600036621094,38.808998107910156,38.808998107910156,34682000
+2016-12-07,38.997501373291016,39.599998474121094,38.67649841308594,39.57350158691406,39.57350158691406,40588000
+2016-12-08,39.647499084472656,39.95000076293945,39.39550018310547,39.75849914550781,39.75849914550781,32250000
+2016-12-09,39.96500015258789,40.497501373291016,39.90250015258789,40.47249984741211,40.47249984741211,38090000
+2016-12-12,40.24100112915039,40.567501068115234,40.22650146484375,40.39500045776367,40.39500045776367,32572000
+2016-12-13,40.61949920654297,41.21500015258789,40.59700012207031,40.766998291015625,40.766998291015625,42564000
+2016-12-14,40.79600143432617,41.2130012512207,40.638999938964844,40.894500732421875,40.894500732421875,35994000
+2016-12-15,40.86800003051758,41.150001525878906,40.599998474121094,40.782501220703125,40.782501220703125,35394000
+2016-12-16,40.91550064086914,40.959999084472656,40.40599822998047,40.492000579833984,40.492000579833984,51978000
+2016-12-19,40.4640007019043,40.81100082397461,40.224998474121094,40.625,40.625,25272000
+2016-12-20,40.66849899291992,40.824501037597656,40.54999923706055,40.7599983215332,40.7599983215332,25438000
+2016-12-21,40.7859992980957,40.7859992980957,40.255001068115234,40.61000061035156,40.61000061035156,29192000
+2016-12-22,40.45500183105469,40.55350112915039,40.30149841308594,40.48400115966797,40.48400115966797,22632000
+2016-12-23,40.4005012512207,40.548500061035156,40.25550079345703,40.38999938964844,40.38999938964844,15310000
+2016-12-27,40.433998107910156,40.79999923706055,40.290000915527344,40.496498107910156,40.496498107910156,19520000
+2016-12-28,40.666500091552734,40.666500091552734,40.12200164794922,40.22850036621094,40.22850036621094,24296000
+2016-12-29,40.11650085449219,40.287498474121094,39.90700149536133,40.14400100708008,40.14400100708008,21148000
+2016-12-30,40.160499572753906,40.16450119018555,39.48099899291992,39.622501373291016,39.622501373291016,34718000
+2017-01-03,40.03099822998047,40.571998596191406,39.84450149536133,40.4005012512207,40.4005012512207,39180000
+2017-01-04,40.49449920654297,40.67150115966797,40.205501556396484,40.38850021362305,40.38850021362305,30306000
+2017-01-05,40.375,40.6870002746582,40.29600143432617,40.6510009765625,40.6510009765625,26810000
+2017-01-06,40.7495002746582,41.448001861572266,40.57500076293945,41.260501861572266,41.260501861572266,40342000
+2017-01-09,41.31850051879883,41.52149963378906,41.08100128173828,41.35900115966797,41.35900115966797,28178000
+2017-01-10,41.35350036621094,41.47050094604492,41.15700149536133,41.300498962402344,41.300498962402344,23948000
+2017-01-11,41.33100128173828,41.494998931884766,41.07350158691406,41.49300003051758,41.49300003051758,26508000
+2017-01-12,41.41899871826172,41.51900100708008,41.050498962402344,41.47650146484375,41.47650146484375,26990000
+2017-01-13,41.54999923706055,41.73249816894531,41.47600173950195,41.547000885009766,41.547000885009766,25804000
+2017-01-17,41.5,41.50899887084961,41.15999984741211,41.37300109863281,41.37300109863281,28818000
+2017-01-18,41.4900016784668,41.490501403808594,41.20399856567383,41.45100021362305,41.45100021362305,20554000
+2017-01-19,41.45000076293945,41.650001525878906,41.198001861572266,41.21849822998047,41.21849822998047,21410000
+2017-01-20,41.454498291015625,41.46200180053711,41.22999954223633,41.40850067138672,41.40850067138672,26124000
+2017-01-23,41.580501556396484,42.277000427246094,41.435001373291016,42.221500396728516,42.221500396728516,49148000
+2017-01-24,42.3489990234375,42.57600021362305,42.11399841308594,42.47650146484375,42.47650146484375,33768000
+2017-01-25,42.6775016784668,42.93949890136719,42.48699951171875,42.92250061035156,42.92250061035156,33108000
+2017-01-26,42.95249938964844,43.04999923706055,42.5260009765625,42.8489990234375,42.8489990234375,69866000
+2017-01-27,42.95000076293945,43.349998474121094,42.095001220703125,42.25149917602539,42.25149917602539,75050000
+2017-01-30,41.85300064086914,41.86149978637695,41.05149841308594,41.19150161743164,41.19150161743164,70338000
+2017-01-31,40.974998474121094,41.153499603271484,40.66999816894531,41.009498596191406,41.009498596191406,40404000
+2017-02-01,41.20000076293945,41.20000076293945,40.61249923706055,40.762001037597656,40.762001037597656,45020000
+2017-02-02,40.75,41.22800064086914,40.602500915527344,40.91299819946289,40.91299819946289,33784000
+2017-02-03,41.15650177001953,41.30649948120117,40.967498779296875,41.006500244140625,41.006500244140625,30562000
+2017-02-06,41.04600143432617,41.11949920654297,40.714500427246094,41.08100128173828,41.08100128173828,27018000
+2017-02-07,41.275001525878906,41.59600067138672,41.16450119018555,41.46149826049805,41.46149826049805,33332000
+2017-02-08,41.5265007019043,41.712501525878906,41.25550079345703,41.49399948120117,41.49399948120117,26044000
+2017-02-09,41.58649826049805,41.5989990234375,41.32500076293945,41.50299835205078,41.50299835205078,23884000
+2017-02-10,41.647499084472656,41.85749816894531,41.5255012512207,41.74250030517578,41.74250030517578,28302000
+2017-02-13,41.8849983215332,42.08700180053711,41.8125,41.948001861572266,41.948001861572266,25914000
+2017-02-14,41.98849868774414,42.099998474121094,41.791500091552734,42.00149917602539,42.00149917602539,27266000
+2017-02-15,41.94049835205078,42.0885009765625,41.81100082397461,41.86600112915039,41.86600112915039,27144000
+2017-02-16,41.92499923706055,42.134498596191406,41.862998962402344,42.10850143432617,42.10850143432617,20102000
+2017-02-17,42.06549835205078,42.34700012207031,41.98899841308594,42.32749938964844,42.32749938964844,29224000
+2017-02-21,42.39950180053711,42.61000061035156,42.32749938964844,42.4635009765625,42.4635009765625,25206000
+2017-02-22,42.400001525878906,42.68949890136719,42.33549880981445,42.56800079345703,42.56800079345703,24488000
+2017-02-23,42.55400085449219,42.63100051879883,42.125,42.54999923706055,42.54999923706055,27734000
+2017-02-24,42.38249969482422,42.417999267578125,42.14799880981445,42.390499114990234,42.390499114990234,26924000
+2017-02-27,42.247501373291016,42.53350067138672,42.1505012512207,42.48350143432617,42.48350143432617,20206000
+2017-02-28,42.36750030517578,42.44150161743164,42.071998596191406,42.246498107910156,42.246498107910156,27662000
+2017-03-01,42.569000244140625,42.900001525878906,42.45100021362305,42.837501525878906,42.837501525878906,36374000
+2017-03-02,42.81549835205078,42.824501037597656,42.43600082397461,42.49250030517578,42.49250030517578,25018000
+2017-03-03,42.446998596191406,42.54100036621094,42.23550033569336,42.45399856567383,42.45399856567383,20100000
+2017-03-06,42.34299850463867,42.446998596191406,42.05849838256836,42.36349868774414,42.36349868774414,20958000
+2017-03-07,42.362998962402344,42.666500091552734,42.2760009765625,42.557498931884766,42.557498931884766,20774000
+2017-03-08,42.65599822998047,42.846500396728516,42.5625,42.68199920654297,42.68199920654297,20576000
+2017-03-09,42.68450164794922,43.035499572753906,42.63349914550781,42.891998291015625,42.891998291015625,26954000
+2017-03-10,43.1349983215332,43.21149826049805,42.88050079345703,43.070499420166016,43.070499420166016,26732000
+2017-03-13,43.041500091552734,43.35649871826172,43.04100036621094,43.229000091552734,43.229000091552734,23332000
+2017-03-14,43.1875,43.37900161743164,43.006500244140625,43.295501708984375,43.295501708984375,21234000
+2017-03-15,43.39699935913086,43.49399948120117,43.064998626708984,43.419498443603516,43.419498443603516,26658000
+2017-03-16,43.5265007019043,43.635501861572266,43.375999450683594,43.5,43.5,22090000
+2017-03-17,43.683998107910156,43.72100067138672,43.41849899291992,43.618499755859375,43.618499755859375,37366000
+2017-03-20,43.4739990234375,43.516998291015625,43.23350143432617,43.39550018310547,43.39550018310547,30844000
+2017-03-21,43.50299835205078,43.673500061035156,42.384498596191406,42.50699996948242,42.50699996948242,50760000
+2017-03-22,42.4739990234375,42.76750183105469,42.349998474121094,42.4900016784668,42.4900016784668,27334000
+2017-03-23,42.06949996948242,42.08449935913086,41.650001525878906,41.98249816894531,41.98249816894531,65754000
+2017-03-24,42.099998474121094,42.20000076293945,41.45500183105469,41.75699996948242,41.75699996948242,42114000
+2017-03-27,41.40449905395508,42.069000244140625,41.21500015258789,41.925498962402344,41.925498962402344,38692000
+2017-03-28,41.984500885009766,42.27000045776367,41.61349868774414,42.03150177001953,42.03150177001953,30384000
+2017-03-29,42.13750076293945,42.579498291015625,42.069000244140625,42.493499755859375,42.493499755859375,29146000
+2017-03-30,42.5989990234375,42.599998474121094,42.3385009765625,42.4739990234375,42.4739990234375,18988000
+2017-03-31,42.34149932861328,42.47800064086914,42.262001037597656,42.38999938964844,42.38999938964844,28820000
+2017-04-03,42.4375,42.95000076293945,42.37649917602539,42.837501525878906,42.837501525878906,39388000
+2017-04-04,42.400001525878906,42.650001525878906,42.3754997253418,42.628501892089844,42.628501892089844,26970000
+2017-04-05,42.73550033569336,43.02949905395508,42.375999450683594,42.445499420166016,42.445499420166016,37104000
+2017-04-06,42.474998474121094,42.679500579833984,42.20000076293945,42.255001068115234,42.255001068115234,30672000
+2017-04-07,42.25,42.29399871826172,41.8650016784668,42.10499954223633,42.10499954223633,22232000
+2017-04-10,42.07699966430664,42.33700180053711,42.03950119018555,42.084999084472656,42.084999084472656,20924000
+2017-04-11,42.084999084472656,42.23149871826172,41.72999954223633,41.99399948120117,41.99399948120117,19486000
+2017-04-12,41.92300033569336,42.18600082397461,41.87950134277344,42.073001861572266,42.073001861572266,22716000
+2017-04-13,42.051998138427734,42.186500549316406,41.89250183105469,42.00899887084961,42.00899887084961,21474000
+2017-04-17,42.069000244140625,42.78200149536133,42.05149841308594,42.756500244140625,42.756500244140625,20982000
+2017-04-18,42.62699890136719,42.86949920654297,42.5625,42.699501037597656,42.699501037597656,18724000
+2017-04-19,42.86949920654297,43.0099983215332,42.67649841308594,42.82550048828125,42.82550048828125,21606000
+2017-04-20,42.98699951171875,43.19649887084961,42.875,43.00400161743164,43.00400161743164,23776000
+2017-04-21,43.03099822998047,43.12200164794922,42.88650131225586,42.9474983215332,42.9474983215332,23458000
+2017-04-24,43.422000885009766,43.99800109863281,43.30550003051758,43.94649887084961,43.94649887084961,33930000
+2017-04-25,44.112998962402344,44.61249923706055,43.9640007019043,44.44200134277344,44.44200134277344,40760000
+2017-04-26,44.56949996948242,44.64950180053711,44.25749969482422,44.457000732421875,44.457000732421875,26466000
+2017-04-27,44.5,44.66899871826172,44.35900115966797,44.571998596191406,44.571998596191406,46846000
+2017-04-28,46.45000076293945,46.79499816894531,46.1609992980957,46.22600173950195,46.22600173950195,76918000
+2017-05-01,46.20750045776367,46.79100036621094,46.040000915527344,46.64099884033203,46.64099884033203,46556000
+2017-05-02,46.66350173950195,47.14950180053711,46.54999923706055,46.85449981689453,46.85449981689453,35026000
+2017-05-03,46.8025016784668,47.5099983215332,46.760501861572266,47.42250061035156,47.42250061035156,36496000
+2017-05-04,47.51449966430664,47.957000732421875,47.368499755859375,47.736000061035156,47.736000061035156,38752000
+2017-05-05,47.83599853515625,47.922000885009766,47.404998779296875,47.513999938964844,47.513999938964844,32310000
+2017-05-08,47.372501373291016,48.04949951171875,47.369998931884766,47.93450164794922,47.93450164794922,37534000
+2017-05-09,48.06650161743164,48.11000061035156,47.720001220703125,47.83549880981445,47.83549880981445,33758000
+2017-05-10,47.81100082397461,47.83549880981445,47.492000579833984,47.742000579833984,47.742000579833984,22920000
+2017-05-11,47.56449890136719,47.89950180053711,47.43050003051758,47.794498443603516,47.794498443603516,20622000
+2017-05-12,47.89250183105469,47.89899826049805,47.60300064086914,47.75699996948242,47.75699996948242,24298000
+2017-05-15,47.76449966430664,48.1349983215332,47.64099884033203,47.96099853515625,47.96099853515625,26754000
+2017-05-16,48.1775016784668,48.29499816894531,48.01750183105469,48.230499267578125,48.230499267578125,22030000
+2017-05-17,47.98500061035156,48.04949951171875,47.00299835205078,47.10850143432617,47.10850143432617,48982000
+2017-05-18,47.15999984741211,47.70899963378906,47.063499450683594,47.525001525878906,47.525001525878906,36010000
+2017-05-19,47.64099884033203,47.97800064086914,47.599998474121094,47.73249816894531,47.73249816894531,27206000
+2017-05-22,47.849998474121094,48.24100112915039,47.827999114990234,48.20349884033203,48.20349884033203,27748000
+2017-05-23,48.49800109863281,48.72549819946289,48.224998474121094,48.52750015258789,48.52750015258789,30908000
+2017-05-24,48.76300048828125,48.90599822998047,48.58150100708008,48.88050079345703,48.88050079345703,22660000
+2017-05-25,48.95000076293945,49.78900146484375,48.89099884033203,49.59299850463867,49.59299850463867,39082000
+2017-05-26,49.599998474121094,49.81949996948242,49.36800003051758,49.66350173950195,49.66350173950195,32728000
+2017-05-30,49.625,49.88100051879883,49.56800079345703,49.80849838256836,49.80849838256836,30324000
+2017-05-31,49.81050109863281,49.97999954223633,49.08399963378906,49.35449981689453,49.35449981689453,34482000
+2017-06-01,49.54800033569336,49.65700149536133,49.06449890136719,49.41450119018555,49.41450119018555,26128000
+2017-06-02,49.429500579833984,49.82400131225586,49.35350036621094,49.805999755859375,49.805999755859375,34710000
+2017-06-05,49.894500732421875,50.369998931884766,49.772499084472656,50.194000244140625,50.194000244140625,27578000
+2017-06-06,50.16550064086914,50.43050003051758,49.7400016784668,49.83399963378906,49.83399963378906,31042000
+2017-06-07,49.954498291015625,50.195499420166016,49.79349899291992,50.07500076293945,50.07500076293945,27482000
+2017-06-08,50.21149826049805,50.279998779296875,49.83100128173828,50.2140007019043,50.2140007019043,33758000
+2017-06-09,50.27450180053711,50.275001525878906,47.66849899291992,48.50600051879883,48.50600051879883,72958000
+2017-06-12,47.93600082397461,48.400001525878906,46.84000015258789,48.09049987792969,48.09049987792969,84042000
+2017-06-13,48.60200119018555,48.89550018310547,48.10049819946289,48.525001525878906,48.525001525878906,40108000
+2017-06-14,48.775001525878906,48.98500061035156,47.97549819946289,48.39649963378906,48.39649963378906,30110000
+2017-06-15,47.4010009765625,48.034000396728516,47.01850128173828,48.00899887084961,48.00899887084961,48552000
+2017-06-16,47.89550018310547,47.997501373291016,47.435001373291016,47.930999755859375,47.930999755859375,51184000
+2017-06-19,48.48249816894531,48.96500015258789,48.40999984741211,48.76100158691406,48.76100158691406,29376000
+2017-06-20,48.765499114990234,49.03950119018555,48.40999984741211,48.449501037597656,48.449501037597656,25946000
+2017-06-21,48.53950119018555,48.977500915527344,48.47249984741211,48.929500579833984,48.929500579833984,23232000
+2017-06-22,48.84349822998047,49.025001525878906,48.66550064086914,48.83100128173828,48.83100128173828,20190000
+2017-06-23,48.775001525878906,49.33100128173828,48.722999572753906,49.304500579833984,49.304500579833984,31280000
+2017-06-26,49.5,49.699501037597656,48.51649856567383,48.60449981689453,48.60449981689453,30358000
+2017-06-27,48.08000183105469,48.361000061035156,47.35449981689453,47.40449905395508,47.40449905395508,48872000
+2017-06-28,47.53300094604492,48.1619987487793,46.80799865722656,48.050498962402344,48.050498962402344,54912000
+2017-06-29,47.567501068115234,47.58300018310547,46.47999954223633,46.89099884033203,46.89099884033203,64134000
+2017-06-30,47.199501037597656,47.25,46.480499267578125,46.48400115966797,46.48400115966797,45754000
+2017-07-03,46.6609992980957,46.71200180053711,45.765499114990234,45.972999572753906,45.972999572753906,33896000
+2017-07-05,46.209999084472656,46.81449890136719,45.93149948120117,46.612998962402344,46.612998962402344,41882000
+2017-07-06,46.25,46.80699920654297,45.99250030517578,46.384498596191406,46.384498596191406,40298000
+2017-07-07,46.54949951171875,47.233001708984375,46.489498138427734,47.04050064086914,47.04050064086914,33266000
+2017-07-10,47.09749984741211,47.65650177001953,47.09749984741211,47.54999923706055,47.54999923706055,29030000
+2017-07-11,47.5260009765625,47.74449920654297,47.25600051879883,47.67649841308594,47.67649841308594,29224000
+2017-07-12,48.042999267578125,48.48149871826172,47.85200119018555,48.382999420166016,48.382999420166016,32042000
+2017-07-13,48.540000915527344,48.935001373291016,48.2400016784668,48.442501068115234,48.442501068115234,30492000
+2017-07-14,48.70000076293945,48.87699890136719,48.50749969482422,48.84550094604492,48.84550094604492,21592000
+2017-07-17,48.816001892089844,49.16749954223633,48.540000915527344,48.79800033569336,48.79800033569336,33210000
+2017-07-18,48.667999267578125,49.54249954223633,48.60200119018555,49.34749984741211,49.34749984741211,28266000
+2017-07-19,49.5004997253418,49.779998779296875,49.35049819946289,49.63850021362305,49.63850021362305,28242000
+2017-07-20,49.849998474121094,49.933998107910156,49.23099899291992,49.609500885009766,49.609500885009766,28368000
+2017-07-21,49.45000076293945,49.75550079345703,49.208499908447266,49.69200134277344,49.69200134277344,29266000
+2017-07-24,49.70500183105469,50.30950164794922,49.51350021362305,49.91550064086914,49.91550064086914,79690000
+2017-07-25,48.53499984741211,48.83649826049805,48.189998626708984,48.451499938964844,48.451499938964844,118672000
+2017-07-26,48.638999938964844,48.6974983215332,48.01150131225586,48.265499114990234,48.265499114990234,44432000
+2017-07-27,48.45899963378906,48.47600173950195,46.85300064086914,47.6254997253418,47.6254997253418,74358000
+2017-07-28,47.39950180053711,48.089500427246094,47.265499114990234,47.916500091552734,47.916500091552734,36276000
+2017-07-31,48.0,48.05950164794922,47.08649826049805,47.275001525878906,47.275001525878906,45670000
+2017-08-01,47.390499114990234,47.7244987487793,47.24800109863281,47.327999114990234,47.327999114990234,28052000
+2017-08-02,47.41849899291992,47.45500183105469,46.625999450683594,47.38199996948242,47.38199996948242,40788000
+2017-08-03,47.45500183105469,47.5,46.97200012207031,47.01499938964844,47.01499938964844,22478000
+2017-08-04,47.1974983215332,47.37699890136719,46.9900016784668,47.28950119018555,47.28950119018555,25092000
+2017-08-07,47.375999450683594,47.448001861572266,47.17499923706055,47.287498474121094,47.287498474121094,28916000
+2017-08-08,47.214500427246094,47.6245002746582,47.124000549316406,47.20949935913086,47.20949935913086,30102000
+2017-08-09,46.92250061035156,47.1879997253418,46.69599914550781,47.00400161743164,47.00400161743164,28018000
+2017-08-10,46.75,46.814998626708984,46.0890007019043,46.179500579833984,46.179500579833984,54148000
+2017-08-11,46.18550109863281,46.667999267578125,46.06100082397461,46.50450134277344,46.50450134277344,32334000
+2017-08-14,46.95349884033203,47.051998138427734,46.7244987487793,46.94649887084961,46.94649887084961,23012000
+2017-08-15,47.05149841308594,47.153499603271484,46.832000732421875,46.90399932861328,46.90399932861328,22130000
+2017-08-16,47.0625,47.494998931884766,47.00199890136719,47.2135009765625,47.2135009765625,26906000
+2017-08-17,47.147499084472656,47.19049835205078,46.38199996948242,46.382999420166016,46.382999420166016,33914000
+2017-08-18,46.3489990234375,46.55099868774414,46.17250061035156,46.308998107910156,46.308998107910156,26748000
+2017-08-21,46.28850173950195,46.412498474121094,45.93000030517578,46.04349899291992,46.04349899291992,26024000
+2017-08-22,46.347999572753906,47.097999572753906,46.30849838256836,47.02000045776367,47.02000045776367,35502000
+2017-08-23,46.849998474121094,47.27149963378906,46.762001037597656,47.12900161743164,47.12900161743164,22690000
+2017-08-24,47.18550109863281,47.31549835205078,46.5369987487793,46.84450149536133,46.84450149536133,25892000
+2017-08-25,46.96049880981445,47.0364990234375,46.505001068115234,46.525001525878906,46.525001525878906,23746000
+2017-08-28,46.59400177001953,46.74250030517578,46.30550003051758,46.40650177001953,46.40650177001953,20988000
+2017-08-29,45.997501373291016,46.90950012207031,45.96549987792969,46.787498474121094,46.787498474121094,23172000
+2017-08-30,46.78350067138672,47.292999267578125,46.70249938964844,47.18149948120117,47.18149948120117,22406000
+2017-08-31,47.314998626708984,47.86000061035156,47.3125,47.762001037597656,47.762001037597656,33866000
+2017-09-01,47.87350082397461,47.916500091552734,47.513999938964844,47.5994987487793,47.5994987487793,20858000
+2017-09-05,47.34299850463867,47.56949996948242,46.779998779296875,47.07400131225586,47.07400131225586,29148000
+2017-09-06,47.19350051879883,47.224998474121094,46.63399887084961,47.10100173950195,47.10100173950195,27830000
+2017-09-07,47.212501525878906,47.525001525878906,46.87649917602539,47.49449920654297,47.49449920654297,22332000
+2017-09-08,47.48500061035156,47.53499984741211,47.0004997253418,47.070499420166016,47.070499420166016,19998000
+2017-09-11,47.36000061035156,47.63399887084961,47.04999923706055,47.16450119018555,47.16450119018555,26748000
+2017-09-12,47.34600067138672,47.40449905395508,46.875,47.33250045776367,47.33250045776367,25696000
+2017-09-13,47.275001525878906,47.64250183105469,47.23699951171875,47.52199935913086,47.52199935913086,21908000
+2017-09-14,47.29999923706055,47.4015007019043,46.917999267578125,47.006500244140625,47.006500244140625,28548000
+2017-09-15,47.00450134277344,47.087501525878906,46.5625,46.76449966430664,46.76449966430664,39886000
+2017-09-18,46.7504997253418,46.84299850463867,46.27000045776367,46.48749923706055,46.48749923706055,29474000
+2017-09-19,46.670501708984375,46.89699935913086,46.33300018310547,46.84299850463867,46.84299850463867,24854000
+2017-09-20,46.88650131225586,47.5,46.875,47.37699890136719,47.37699890136719,40080000
+2017-09-21,47.40650177001953,47.63999938964844,46.96900177001953,47.377498626708984,47.377498626708984,27414000
+2017-09-22,47.13850021362305,47.5,47.04199981689453,47.16299819946289,47.16299819946289,21496000
+2017-09-25,46.97249984741211,46.98749923706055,46.22549819946289,46.7140007019043,46.7140007019043,37468000
+2017-09-26,46.83449935913086,47.20399856567383,46.75600051879883,46.871498107910156,46.871498107910156,33454000
+2017-09-27,47.137001037597656,48.27149963378906,47.09749984741211,47.994998931884766,47.994998931884766,46692000
+2017-09-28,47.8125,48.308998107910156,47.77750015258789,48.240501403808594,48.240501403808594,28018000
+2017-09-29,48.29999923706055,48.79050064086914,48.29999923706055,48.68600082397461,48.68600082397461,40622000
+2017-10-02,48.782501220703125,48.887001037597656,48.09749984741211,48.37350082397461,48.37350082397461,30782000
+2017-10-03,48.37799835205078,48.62200164794922,48.135501861572266,48.604000091552734,48.604000091552734,21666000
+2017-10-04,48.5880012512207,48.720001220703125,48.28049850463867,48.3390007019043,48.3390007019043,21156000
+2017-10-05,48.63949966430664,49.32550048828125,48.51350021362305,49.259498596191406,49.259498596191406,35618000
+2017-10-06,49.0,49.7130012512207,48.925498962402344,49.68199920654297,49.68199920654297,31060000
+2017-10-09,49.75,50.02299880981445,49.57500076293945,49.615501403808594,49.615501403808594,25910000
+2017-10-10,49.76499938964844,49.87350082397461,49.05550003051758,49.38999938964844,49.38999938964844,23268000
+2017-10-11,49.45199966430664,50.378501892089844,49.39699935913086,50.282501220703125,50.282501220703125,36300000
+2017-10-12,50.19200134277344,50.57699966430664,50.05500030517578,50.282501220703125,50.282501220703125,30614000
+2017-10-13,50.455501556396484,50.737998962402344,50.35300064086914,50.39350128173828,50.39350128173828,26552000
+2017-10-16,50.48149871826172,50.599998474121094,50.07600021362305,50.467498779296875,50.467498779296875,21420000
+2017-10-17,50.37200164794922,50.72800064086914,50.3025016784668,50.54999923706055,50.54999923706055,20260000
+2017-10-18,50.5525016784668,50.81549835205078,50.26599884033203,50.637001037597656,50.637001037597656,25596000
+2017-10-19,50.23749923706055,50.36600112915039,49.8650016784668,50.09199905395508,50.09199905395508,34284000
+2017-10-20,50.352500915527344,50.432498931884766,50.11349868774414,50.253501892089844,50.253501892089844,32120000
+2017-10-23,50.25899887084961,50.28950119018555,49.154998779296875,49.277000427246094,49.277000427246094,32786000
+2017-10-24,49.32500076293945,49.4630012512207,48.854000091552734,49.42449951171875,49.42449951171875,28902000
+2017-10-25,49.313499450683594,49.721500396728516,48.88600158691406,49.573001861572266,49.573001861572266,30574000
+2017-10-26,49.923500061035156,50.32550048828125,49.52349853515625,49.57099914550781,49.57099914550781,47396000
+2017-10-27,51.54949951171875,53.180999755859375,51.342498779296875,51.68349838256836,51.68349838256836,103682000
+2017-10-30,51.45800018310547,51.99150085449219,51.11650085449219,51.65650177001953,51.65650177001953,46804000
+2017-10-31,51.650001525878906,52.04999923706055,51.314998626708984,51.652000427246094,51.652000427246094,30326000
+2017-11-01,51.816001892089844,52.393001556396484,51.70000076293945,52.130001068115234,52.130001068115234,43262000
+2017-11-02,51.9995002746582,52.2760009765625,51.43299865722656,52.14849853515625,52.14849853515625,26694000
+2017-11-03,52.13750076293945,52.53300094604492,51.88249969482422,52.4995002746582,52.4995002746582,27770000
+2017-11-06,52.45500183105469,52.62950134277344,52.099998474121094,52.13399887084961,52.13399887084961,18294000
+2017-11-07,52.48249816894531,52.670501708984375,52.150001525878906,52.61949920654297,52.61949920654297,26104000
+2017-11-08,52.502498626708984,53.134498596191406,52.352500915527344,52.91450119018555,52.91450119018555,24276000
+2017-11-09,52.400001525878906,52.54399871826172,51.79249954223633,52.38600158691406,52.38600158691406,35892000
+2017-11-10,52.19350051879883,52.33150100708008,52.06100082397461,52.20750045776367,52.20750045776367,19442000
+2017-11-13,52.040000915527344,52.4370002746582,51.9630012512207,52.060001373291016,52.060001373291016,18814000
+2017-11-14,51.88600158691406,52.1150016784668,51.46649932861328,52.082000732421875,52.082000732421875,21012000
+2017-11-15,51.75,51.98149871826172,51.53799819946289,51.820499420166016,51.820499420166016,18106000
+2017-11-16,51.9375,52.5880012512207,51.900001525878906,52.423500061035156,52.423500061035156,23768000
+2017-11-17,52.4900016784668,52.54999923706055,51.686500549316406,51.794498443603516,51.794498443603516,26712000
+2017-11-20,51.79999923706055,51.935001373291016,51.63399887084961,51.733001708984375,51.733001708984375,17526000
+2017-11-21,52.00199890136719,52.519500732421875,51.957000732421875,52.51499938964844,52.51499938964844,22206000
+2017-11-22,52.55799865722656,52.77149963378906,52.36249923706055,52.59600067138672,52.59600067138672,14538000
+2017-11-24,52.71950149536133,53.003501892089844,52.59600067138672,52.82600021362305,52.82600021362305,16492000
+2017-11-27,52.92850112915039,53.652000427246094,52.73849868774414,53.60049819946289,53.60049819946289,35430000
+2017-11-28,53.699501037597656,54.0,52.72700119018555,53.16450119018555,53.16450119018555,36424000
+2017-11-29,52.808998107910156,52.938499450683594,51.48249816894531,51.86899948120117,51.86899948120117,55866000
+2017-11-30,51.99700164794922,52.207000732421875,51.503501892089844,51.80849838256836,51.80849838256836,45092000
+2017-12-01,51.52050018310547,51.86199951171875,50.845001220703125,51.253501892089844,51.253501892089844,37762000
+2017-12-04,51.38999938964844,51.56700134277344,50.46099853515625,50.59349822998047,50.59349822998047,38778000
+2017-12-05,50.54949951171875,51.83399963378906,50.11600112915039,50.97999954223633,50.97999954223633,38998000
+2017-12-06,50.82600021362305,51.979000091552734,50.765499114990234,51.63600158691406,51.63600158691406,28710000
+2017-12-07,51.80350112915039,52.44599914550781,51.768001556396484,52.22850036621094,52.22850036621094,30866000
+2017-12-08,52.59049987792969,52.82099914550781,52.292999267578125,52.46900177001953,52.46900177001953,31170000
+2017-12-11,52.55550003051758,52.79999923706055,52.20600128173828,52.5984992980957,52.5984992980957,23254000
+2017-12-12,52.5,53.125,52.243499755859375,52.438499450683594,52.438499450683594,33882000
+2017-12-13,52.604000091552734,52.77399826049805,52.32899856567383,52.56949996948242,52.56949996948242,27680000
+2017-12-14,52.77450180053711,53.354000091552734,52.68000030517578,52.87350082397461,52.87350082397461,30962000
+2017-12-15,53.18899917602539,53.76250076293945,53.00450134277344,53.599998474121094,53.599998474121094,63760000
+2017-12-18,53.8224983215332,54.324501037597656,53.51850128173828,54.25450134277344,54.25450134277344,30292000
+2017-12-19,54.1510009765625,54.24850082397461,53.61349868774414,53.98899841308594,53.98899841308594,26350000
+2017-12-20,54.04600143432617,54.061500549316406,53.43000030517578,53.678001403808594,53.678001403808594,28728000
+2017-12-21,53.769500732421875,53.875999450683594,53.45000076293945,53.54249954223633,53.54249954223633,25640000
+2017-12-22,53.5,53.58599853515625,53.38199996948242,53.44300079345703,53.44300079345703,17788000
+2017-12-26,53.43199920654297,53.44300079345703,52.93199920654297,53.29249954223633,53.29249954223633,18376000
+2017-12-27,53.33000183105469,53.41350173950195,52.91899871826172,53.0099983215332,53.0099983215332,22324000
+2017-12-28,53.11249923706055,53.242000579833984,52.66899871826172,52.79750061035156,52.79750061035156,19884000
+2017-12-29,52.77450180053711,52.90250015258789,52.6349983215332,52.66999816894531,52.66999816894531,23606000
+2018-01-02,52.6510009765625,53.79899978637695,52.6510009765625,53.660499572753906,53.660499572753906,31766000
+2018-01-03,53.69649887084961,54.80500030517578,53.67150115966797,54.57600021362305,54.57600021362305,31318000
+2018-01-04,54.85449981689453,55.20399856567383,54.7130012512207,54.78799819946289,54.78799819946289,26052000
+2018-01-05,55.17250061035156,55.67900085449219,55.09000015258789,55.51449966430664,55.51449966430664,30250000
+2018-01-08,55.54999923706055,55.95800018310547,55.5,55.71049880981445,55.71049880981445,24644000
+2018-01-09,55.922000885009766,55.922000885009766,55.40999984741211,55.63949966430664,55.63949966430664,26808000
+2018-01-10,55.349998474121094,55.638999938964844,55.19900131225586,55.50699996948242,55.50699996948242,20734000
+2018-01-11,55.615501403808594,55.74250030517578,55.32400131225586,55.602500915527344,55.602500915527344,22424000
+2018-01-12,55.505001068115234,56.564998626708984,55.4005012512207,56.532501220703125,56.532501220703125,38586000
+2018-01-16,57.015499114990234,57.444000244140625,56.33300018310547,56.53499984741211,56.53499984741211,36462000
+2018-01-17,56.81800079345703,56.965999603271484,56.17449951171875,56.95500183105469,56.95500183105469,27830000
+2018-01-18,56.967498779296875,57.02949905395508,56.222999572753906,56.798500061035156,56.798500061035156,27498000
+2018-01-19,56.9015007019043,57.18899917602539,56.625,57.17499923706055,57.17499923706055,30552000
+2018-01-22,57.191001892089844,58.34400177001953,57.090999603271484,58.20800018310547,58.20800018310547,29550000
+2018-01-23,58.53099822998047,58.925498962402344,58.36249923706055,58.80849838256836,58.80849838256836,39138000
+2018-01-24,59.249000549316406,59.352500915527344,58.369998931884766,58.56449890136719,58.56449890136719,37128000
+2018-01-25,59.035499572753906,59.25,58.59199905395508,59.106998443603516,59.106998443603516,29984000
+2018-01-26,59.37649917602539,59.37799835205078,58.4015007019043,59.37799835205078,59.37799835205078,42170000
+2018-01-29,59.400001525878906,59.900001525878906,59.202999114990234,59.32400131225586,59.32400131225586,31494000
+2018-01-30,58.88600158691406,59.39649963378906,58.72549819946289,58.868499755859375,58.868499755859375,37338000
+2018-01-31,59.19049835205078,59.316001892089844,58.60499954223633,59.111000061035156,59.111000061035156,36022000
+2018-02-01,58.79949951171875,59.372501373291016,58.46799850463867,59.079498291015625,59.079498291015625,73514000
+2018-02-02,56.37099838256836,56.564998626708984,55.55849838256836,55.959999084472656,55.959999084472656,117842000
+2018-02-05,55.03049850463867,55.7495002746582,52.83700180053711,53.11949920654297,53.11949920654297,83550000
+2018-02-06,51.69900131225586,54.36899948120117,51.5004997253418,54.221500396728516,54.221500396728516,76630000
+2018-02-07,54.24850082397461,54.326499938964844,52.73099899291992,52.77050018310547,52.77050018310547,51942000
+2018-02-08,52.993499755859375,53.19649887084961,50.23500061035156,50.385501861572266,50.385501861572266,66792000
+2018-02-09,51.29399871826172,52.58599853515625,49.849998474121094,52.313499450683594,52.313499450683594,98360000
+2018-02-12,52.833499908447266,53.278499603271484,52.27450180053711,52.72800064086914,52.72800064086914,56240000
+2018-02-13,52.5,53.06100082397461,52.34600067138672,52.707000732421875,52.707000732421875,31586000
+2018-02-14,52.715999603271484,53.77349853515625,52.4900016784668,53.6349983215332,53.6349983215332,41304000
+2018-02-15,54.17250061035156,54.70500183105469,53.36149978637695,54.56800079345703,54.56800079345703,37396000
+2018-02-16,54.66899871826172,55.41550064086914,54.57749938964844,54.775001525878906,54.775001525878906,39948000
+2018-02-20,54.63800048828125,55.81449890136719,54.5,55.179500579833984,55.179500579833984,33754000
+2018-02-21,55.45500183105469,56.810001373291016,55.3754997253418,55.6875,55.6875,41486000
+2018-02-22,55.958499908447266,56.27299880981445,55.25749969482422,55.494998931884766,55.494998931884766,28010000
+2018-02-23,55.93299865722656,56.45000076293945,55.422000885009766,56.40449905395508,56.40449905395508,25292000
+2018-02-26,56.59299850463867,57.209999084472656,56.46699905395508,57.185001373291016,57.185001373291016,30912000
+2018-02-27,57.185001373291016,57.212501525878906,55.839500427246094,55.8754997253418,55.8754997253418,42964000
+2018-02-28,56.099998474121094,56.38249969482422,55.150001525878906,55.19599914550781,55.19599914550781,49292000
+2018-03-01,55.47700119018555,55.563499450683594,53.364498138427734,53.570499420166016,53.570499420166016,55338000
+2018-03-02,52.89899826049805,54.34450149536133,52.50550079345703,54.207000732421875,54.207000732421875,50162000
+2018-03-05,53.90650177001953,55.058998107910156,53.61349868774414,54.737998962402344,54.737998962402344,28648000
+2018-03-06,55.10499954223633,55.28150177001953,54.724998474121094,55.04499816894531,55.04499816894531,23382000
+2018-03-07,54.64099884033203,55.810001373291016,54.49549865722656,55.75199890136719,55.75199890136719,30748000
+2018-03-08,55.86000061035156,56.571998596191406,55.86000061035156,56.46900177001953,56.46900177001953,33862000
+2018-03-09,56.974998474121094,58.04999923706055,56.714500427246094,58.04199981689453,58.04199981689453,42662000
+2018-03-12,58.252498626708984,58.90800094604492,57.959999084472656,58.29650115966797,58.29650115966797,44306000
+2018-03-13,58.59149932861328,58.900001525878906,56.72850036621094,56.99549865722656,56.99549865722656,43140000
+2018-03-14,57.290000915527344,57.987998962402344,57.11750030517578,57.44449996948242,57.44449996948242,41870000
+2018-03-15,57.47850036621094,58.125,56.78300094604492,57.53049850463867,57.53049850463867,33382000
+2018-03-16,57.76750183105469,57.84049987792969,56.56800079345703,56.72100067138672,56.72100067138672,58656000
+2018-03-19,55.88800048828125,55.96849822998047,54.44599914550781,55.003501892089844,55.003501892089844,63656000
+2018-03-20,54.91999816894531,55.27750015258789,54.12099838256836,54.790000915527344,54.790000915527344,54598000
+2018-03-21,54.628501892089844,55.435001373291016,54.36050033569336,54.70000076293945,54.70000076293945,44898000
+2018-03-22,54.0004997253418,54.19599914550781,52.481998443603516,52.657501220703125,52.657501220703125,69312000
+2018-03-23,52.56850051879883,53.3390007019043,51.243499755859375,51.32749938964844,51.32749938964844,49880000
+2018-03-26,52.529998779296875,52.9635009765625,50.52899932861328,52.704498291015625,52.704498291015625,65984000
+2018-03-27,53.19499969482422,53.22700119018555,49.88100051879883,50.34700012207031,50.34700012207031,60816000
+2018-03-28,50.09550094604492,51.2495002746582,49.20000076293945,50.25899887084961,50.25899887084961,77698000
+2018-03-29,50.56050109863281,52.40250015258789,50.20199966430664,51.856998443603516,51.856998443603516,69338000
+2018-04-02,51.38100051879883,51.97650146484375,49.712501525878906,50.631500244140625,50.631500244140625,65068000
+2018-04-03,50.807498931884766,51.25,49.86249923706055,50.933998107910156,50.933998107910156,51322000
+2018-04-04,49.9114990234375,51.637001037597656,49.82550048828125,51.48550033569336,51.48550033569336,50724000
+2018-04-05,52.31949996948242,52.33549880981445,51.20000076293945,51.63199996948242,51.63199996948242,35836000
+2018-04-06,51.154998779296875,51.79999923706055,50.3125,50.497501373291016,50.497501373291016,40134000
+2018-04-09,51.00199890136719,52.22949981689453,50.959999084472656,51.00450134277344,51.00450134277344,33220000
+2018-04-10,51.51300048828125,52.06050109863281,50.77050018310547,51.82500076293945,51.82500076293945,36620000
+2018-04-11,51.599998474121094,51.79349899291992,50.959999084472656,51.25299835205078,51.25299835205078,34060000
+2018-04-12,51.57350158691406,52.23249816894531,51.3025016784668,51.864498138427734,51.864498138427734,32896000
+2018-04-13,52.34450149536133,52.64899826049805,51.50749969482422,51.801998138427734,51.801998138427734,25410000
+2018-04-16,52.27750015258789,52.57149887084961,51.69599914550781,52.30500030517578,52.30500030517578,29776000
+2018-04-17,53.060001373291016,54.25,52.85449981689453,53.96799850463867,53.96799850463867,54584000
+2018-04-18,53.95050048828125,54.099998474121094,53.5260009765625,53.769500732421875,53.769500732421875,31126000
+2018-04-19,53.45100021362305,54.8754997253418,53.45100021362305,54.47249984741211,54.47249984741211,39884000
+2018-04-20,54.2135009765625,54.73749923706055,53.60499954223633,53.86600112915039,53.86600112915039,42434000
+2018-04-23,54.14899826049805,54.400001525878906,53.33399963378906,53.69049835205078,53.69049835205078,69590000
+2018-04-24,52.959999084472656,53.2244987487793,50.643001556396484,51.13199996948242,51.13199996948242,128220000
+2018-04-25,51.48749923706055,51.80350112915039,50.85049819946289,51.14950180053711,51.14950180053711,57860000
+2018-04-26,51.6609992980957,52.60100173950195,51.022499084472656,52.16550064086914,52.16550064086914,50926000
+2018-04-27,52.277000427246094,52.584999084472656,51.37950134277344,51.5724983215332,51.5724983215332,40746000
+2018-04-30,51.72100067138672,51.91849899291992,50.915000915527344,50.92900085449219,50.92900085449219,34492000
+2018-05-01,50.814998626708984,52.08649826049805,50.53049850463867,52.037498474121094,52.037498474121094,35326000
+2018-05-02,51.70000076293945,52.19900131225586,51.15800094604492,51.3025016784668,51.3025016784668,34698000
+2018-05-03,51.26850128173828,51.53450012207031,50.394500732421875,51.314998626708984,51.314998626708984,39282000
+2018-05-04,50.980499267578125,52.59400177001953,50.90250015258789,52.54999923706055,52.54999923706055,36892000
+2018-05-07,52.69449996948242,53.25,52.51350021362305,52.972999572753906,52.972999572753906,34400000
+2018-05-08,53.23099899291992,53.26150131225586,52.582000732421875,52.929500579833984,52.929500579833984,26030000
+2018-05-09,53.20500183105469,54.70000076293945,53.105499267578125,54.4474983215332,54.4474983215332,47160000
+2018-05-10,54.75,55.47050094604492,54.694000244140625,55.27349853515625,55.27349853515625,36414000
+2018-05-11,55.02050018310547,55.45050048828125,54.861000061035156,55.16899871826172,55.16899871826172,30504000
+2018-05-14,55.278499603271484,55.907501220703125,55.2400016784668,55.33000183105469,55.33000183105469,39338000
+2018-05-15,54.845001220703125,54.95600128173828,53.93899917602539,54.243499755859375,54.243499755859375,35738000
+2018-05-16,54.25450134277344,54.71900177001953,54.08150100708008,54.204498291015625,54.204498291015625,25628000
+2018-05-17,54.073001861572266,54.54999923706055,53.82099914550781,54.0629997253418,54.0629997253418,25738000
+2018-05-18,53.29999923706055,53.686500549316406,53.23400115966797,53.481998443603516,53.481998443603516,35482000
+2018-05-21,53.95000076293945,54.665000915527344,53.900001525878906,54.20050048828125,54.20050048828125,25180000
+2018-05-22,54.4900016784668,54.59000015258789,53.612998962402344,53.765499114990234,53.765499114990234,22226000
+2018-05-23,53.5,54.400001525878906,53.347999572753906,54.29800033569336,54.29800033569336,23740000
+2018-05-24,54.345001220703125,54.35599899291992,53.6150016784668,54.272499084472656,54.272499084472656,20604000
+2018-05-25,54.32749938964844,54.47850036621094,54.130001068115234,54.20399856567383,54.20399856567383,22224000
+2018-05-29,53.79999923706055,54.06700134277344,53.15399932861328,53.403499603271484,53.403499603271484,36076000
+2018-05-30,53.67399978637695,53.949501037597656,53.32749938964844,53.87350082397461,53.87350082397461,28686000
+2018-05-31,54.099998474121094,55.5,53.900001525878906,55.0,55.0,79368000
+2018-06-01,55.64350128173828,56.90800094604492,55.60049819946289,56.75,56.75,63202000
+2018-06-04,56.92499923706055,57.893001556396484,56.849998474121094,57.652000427246094,57.652000427246094,44754000
+2018-06-05,57.733001708984375,58.05500030517578,57.37300109863281,57.55099868774414,57.55099868774414,32964000
+2018-06-06,57.63850021362305,57.73550033569336,56.816001892089844,57.34749984741211,57.34749984741211,34934000
+2018-06-07,57.229000091552734,57.29349899291992,56.305999755859375,56.72100067138672,56.72100067138672,36108000
+2018-06-08,56.56050109863281,56.93899917602539,56.1614990234375,56.635501861572266,56.635501861572266,27284000
+2018-06-11,56.64699935913086,57.387001037597656,56.56999969482422,57.04499816894531,57.04499816894531,24796000
+2018-06-12,57.05099868774414,57.4375,57.05099868774414,57.40950012207031,57.40950012207031,26092000
+2018-06-13,57.61399841308594,57.78200149536133,57.16899871826172,57.21149826049805,57.21149826049805,34302000
+2018-06-14,57.61050033569336,58.29949951171875,57.529998779296875,58.00550079345703,58.00550079345703,35422000
+2018-06-15,57.99599838256836,58.195499420166016,57.68450164794922,57.9635009765625,57.9635009765625,44438000
+2018-06-18,57.634498596191406,59.20650100708008,57.54999923706055,59.17900085449219,59.17900085449219,33038000
+2018-06-19,58.50550079345703,59.140499114990234,58.080501556396484,58.93450164794922,58.93450164794922,47282000
+2018-06-20,59.165000915527344,60.074501037597656,59.10150146484375,59.20349884033203,59.20349884033203,51686000
+2018-06-21,59.2755012512207,59.51649856567383,58.17399978637695,58.47200012207031,58.47200012207031,44966000
+2018-06-22,58.574501037597656,58.75,57.98249816894531,58.464500427246094,58.464500427246094,34220000
+2018-06-25,57.75,57.79949951171875,55.994998931884766,56.9640007019043,56.9640007019043,57682000
+2018-06-26,57.207000732421875,57.34349822998047,56.45000076293945,56.63100051879883,56.63100051879883,34688000
+2018-06-27,56.79999923706055,57.31050109863281,55.834999084472656,55.84700012207031,55.84700012207031,34538000
+2018-06-28,55.61949920654297,56.70000076293945,55.30350112915039,56.3390007019043,56.3390007019043,29726000
+2018-06-29,56.615501403808594,57.06800079345703,56.35100173950195,56.45949935913086,56.45949935913086,31562000
+2018-07-02,55.76750183105469,57.14950180053711,55.33000183105469,57.105499267578125,57.105499267578125,23216000
+2018-07-03,57.47100067138672,57.49549865722656,55.721500396728516,55.81399917602539,55.81399917602539,16448000
+2018-07-05,56.22999954223633,57.207000732421875,56.15599822998047,57.06449890136719,57.06449890136719,28594000
+2018-07-06,57.0885009765625,57.810001373291016,56.86199951171875,57.75400161743164,57.75400161743164,21820000
+2018-07-09,58.0,58.39649963378906,57.86149978637695,58.36399841308594,58.36399841308594,21584000
+2018-07-10,58.4995002746582,58.67499923706055,58.12799835205078,58.356998443603516,58.356998443603516,21334000
+2018-07-11,57.78099822998047,59.02199935913086,57.76850128173828,58.573001861572266,58.573001861572266,33252000
+2018-07-12,58.74300003051758,60.0994987487793,58.654998779296875,60.0629997253418,60.0629997253418,44148000
+2018-07-13,60.13999938964844,60.52199935913086,59.76449966430664,60.22100067138672,60.22100067138672,32612000
+2018-07-16,60.19049835205078,60.43550109863281,59.66999816894531,59.82550048828125,59.82550048828125,26784000
+2018-07-17,59.137001037597656,60.9379997253418,59.099998474121094,60.65399932861328,60.65399932861328,40162000
+2018-07-18,60.42649841308594,61.079498291015625,60.22800064086914,60.64550018310547,60.64550018310547,38948000
+2018-07-19,60.33250045776367,60.82400131225586,59.88650131225586,59.95500183105469,59.95500183105469,38338000
+2018-07-20,59.96200180053711,60.53850173950195,59.829498291015625,59.89400100708008,59.89400100708008,37938000
+2018-07-23,59.78300094604492,60.755001068115234,59.60049819946289,60.54999923706055,60.54999923706055,65446000
+2018-07-24,63.54999923706055,63.75,62.207000732421875,62.907501220703125,62.907501220703125,107600000
+2018-07-25,62.63100051879883,63.9119987487793,62.45249938964844,63.797000885009766,63.797000885009766,51104000
+2018-07-26,63.35900115966797,64.37000274658203,63.150001525878906,64.2750015258789,64.2750015258789,54686000
+2018-07-27,64.45600128173828,64.5719985961914,62.2244987487793,62.644500732421875,62.644500732421875,48362000
+2018-07-30,62.252498626708984,62.644500732421875,61.208499908447266,61.50199890136719,61.50199890136719,43896000
+2018-07-31,61.58549880981445,62.06050109863281,60.80950164794922,61.361000061035156,61.361000061035156,39382000
+2018-08-01,61.955501556396484,62.29499816894531,61.24700164794922,61.64950180053711,61.64950180053711,36994000
+2018-08-02,60.92499923706055,62.22050094604492,60.90299987792969,62.05649948120117,62.05649948120117,34704000
+2018-08-03,62.25899887084961,62.32600021362305,61.47100067138672,61.90800094604492,61.90800094604492,21264000
+2018-08-06,62.080501556396484,62.12300109863281,61.5265007019043,61.88349914550781,61.88349914550781,22114000
+2018-08-07,62.60049819946289,63.30400085449219,62.59000015258789,62.79199981689453,62.79199981689453,42506000
+2018-08-08,62.83599853515625,63.58599853515625,62.60599899291992,63.06650161743164,63.06650161743164,34344000
+2018-08-09,63.13650131225586,63.597999572753906,63.005001068115234,63.222999572753906,63.222999572753906,27326000
+2018-08-10,62.95899963378906,63.060001373291016,62.358001708984375,62.6254997253418,62.6254997253418,26602000
+2018-08-13,62.560001373291016,63.298500061035156,62.35150146484375,62.43199920654297,62.43199920654297,27500000
+2018-08-14,62.625,63.02949905395508,61.97700119018555,62.90700149536133,62.90700149536133,28080000
+2018-08-15,62.2140007019043,62.5989990234375,61.3120002746582,61.611000061035156,61.611000061035156,37052000
+2018-08-16,62.0994987487793,62.185001373291016,60.98149871826172,61.202999114990234,61.202999114990234,32176000
+2018-08-17,61.10200119018555,61.34749984741211,60.20000076293945,60.79249954223633,60.79249954223633,33092000
+2018-08-20,61.03300094604492,61.295501708984375,60.435001373291016,61.09749984741211,61.09749984741211,22218000
+2018-08-21,61.1510009765625,61.63800048828125,60.75149917602539,60.87049865722656,60.87049865722656,23082000
+2018-08-22,60.71099853515625,61.326499938964844,60.6609992980957,61.087501525878906,61.087501525878906,22296000
+2018-08-23,60.99399948120117,61.75849914550781,60.967498779296875,61.05799865722656,61.05799865722656,24666000
+2018-08-24,61.29999923706055,61.869998931884766,61.07099914550781,61.837501525878906,61.837501525878906,24454000
+2018-08-27,62.207000732421875,62.89350128173828,62.034000396728516,62.813499450683594,62.813499450683594,28580000
+2018-08-28,62.79499816894531,62.827999114990234,62.14849853515625,62.292999267578125,62.292999267578125,27330000
+2018-08-29,62.75,63.35850143432617,62.63999938964844,63.23249816894531,63.23249816894531,36926000
+2018-08-30,63.16999816894531,63.4744987487793,62.36050033569336,62.72200012207031,62.72200012207031,30104000
+2018-08-31,62.61050033569336,62.627498626708984,61.287498474121094,61.59000015258789,61.59000015258789,42308000
+2018-09-04,61.125999450683594,61.39350128173828,60.327999114990234,60.56549835205078,60.56549835205078,41458000
+2018-09-05,60.46099853515625,60.743499755859375,58.766998291015625,59.95500183105469,59.95500183105469,53988000
+2018-09-06,59.92850112915039,59.949501037597656,58.18050003051758,59.199501037597656,59.199501037597656,46854000
+2018-09-07,58.599998474121094,59.4275016784668,58.4635009765625,58.87950134277344,58.87950134277344,32658000
+2018-09-10,59.209999084472656,59.33300018310547,58.53049850463867,58.75299835205078,58.75299835205078,27670000
+2018-09-11,58.55500030517578,59.547000885009766,58.29750061035156,59.4995002746582,59.4995002746582,29254000
+2018-09-12,59.099998474121094,59.53450012207031,58.30799865722656,58.58000183105469,58.58000183105469,35716000
+2018-09-13,58.98500061035156,59.393001556396484,58.46099853515625,59.106998443603516,59.106998443603516,40068000
+2018-09-14,59.400001525878906,59.400001525878906,58.67599868774414,58.89899826049805,58.89899826049805,24176000
+2018-09-17,58.88850021362305,59.090999603271484,57.92300033569336,57.99150085449219,57.99150085449219,34096000
+2018-09-18,58.132999420166016,59.06650161743164,58.07149887084961,58.355499267578125,58.355499267578125,32314000
+2018-09-19,58.448001861572266,58.813499450683594,57.930999755859375,58.7135009765625,58.7135009765625,25962000
+2018-09-20,59.03350067138672,59.70000076293945,58.8125,59.57849884033203,59.57849884033203,29244000
+2018-09-21,59.74599838256836,59.82899856567383,58.60300064086914,58.60599899291992,58.60599899291992,91222000
+2018-09-24,57.97050094604492,59.259498596191406,57.57500076293945,58.97800064086914,58.97800064086914,31150000
+2018-09-25,59.212501525878906,59.84299850463867,58.704498291015625,59.69449996948242,59.69449996948242,33152000
+2018-09-26,59.68450164794922,60.36199951171875,59.27000045776367,59.702999114990234,59.702999114990234,37650000
+2018-09-27,60.0,60.84299850463867,59.90250015258789,60.36800003051758,60.36800003051758,36274000
+2018-09-28,60.204498291015625,60.42250061035156,59.89149856567383,60.354000091552734,60.354000091552734,35612000
+2018-10-01,60.650001525878906,61.209999084472656,60.15950012207031,60.42649841308594,60.42649841308594,33164000
+2018-10-02,60.333499908447266,61.22600173950195,59.983001708984375,60.38199996948242,60.38199996948242,40180000
+2018-10-03,60.599998474121094,60.70899963378906,60.10749816894531,60.576499938964844,60.576499938964844,26246000
+2018-10-04,60.25149917602539,60.29499816894531,58.192501068115234,58.85350036621094,58.85350036621094,46576000
+2018-10-05,58.79999923706055,59.099998474121094,57.715999603271484,58.39149856567383,58.39149856567383,31852000
+2018-10-08,58.0,58.792999267578125,56.77000045776367,57.79600143432617,57.79600143432617,46190000
+2018-10-09,57.56549835205078,58.07749938964844,57.208499908447266,57.25849914550781,57.25849914550781,33690000
+2018-10-10,56.81999969482422,56.85100173950195,54.57550048828125,54.608001708984375,54.608001708984375,58980000
+2018-10-11,53.95199966430664,55.803001403808594,53.794498443603516,54.5369987487793,54.5369987487793,67696000
+2018-10-12,55.981998443603516,56.291500091552734,54.75149917602539,56.027000427246094,56.027000427246094,49370000
+2018-10-15,55.900001525878906,56.09000015258789,54.9109992980957,55.12200164794922,55.12200164794922,30074000
+2018-10-16,55.67399978637695,56.81850051879883,55.587501525878906,56.65399932861328,56.65399932861328,38378000
+2018-10-17,57.0,57.349998474121094,55.70000076293945,56.37950134277344,56.37950134277344,35652000
+2018-10-18,56.5,56.61750030517578,54.31700134277344,54.89550018310547,54.89550018310547,46152000
+2018-10-19,55.18550109863281,56.04750061035156,54.85150146484375,55.25899887084961,55.25899887084961,41286000
+2018-10-22,55.6254997253418,56.08449935913086,55.0,55.56850051879883,55.56850051879883,27116000
+2018-10-23,54.56449890136719,55.900001525878906,53.95050048828125,55.74549865722656,55.74549865722656,37686000
+2018-10-24,55.75,55.83100128173828,52.75299835205078,52.85599899291992,52.85599899291992,49286000
+2018-10-25,54.01499938964844,55.89099884033203,53.77750015258789,55.179500579833984,55.179500579833984,72956000
+2018-10-26,52.416500091552734,55.849998474121094,52.11149978637695,54.1875,54.1875,106438000
+2018-10-29,54.82699966430664,55.44150161743164,50.36000061035156,51.73649978637695,51.73649978637695,81290000
+2018-10-30,51.0004997253418,52.54499816894531,50.69850158691406,52.47549819946289,52.47549819946289,59768000
+2018-10-31,53.40999984741211,55.400001525878906,53.40999984741211,54.52899932861328,54.52899932861328,70916000
+2018-11-01,54.56999969482422,54.994998931884766,53.89099884033203,54.29899978637695,54.29899978637695,40132000
+2018-11-02,54.45000076293945,54.900001525878906,53.382999420166016,53.574501037597656,53.574501037597656,43438000
+2018-11-05,53.62649917602539,53.66749954223633,51.70000076293945,52.7864990234375,52.7864990234375,45358000
+2018-11-06,52.750999450683594,53.99100112915039,52.68050003051758,53.47850036621094,53.47850036621094,28660000
+2018-11-07,54.17449951171875,55.496498107910156,54.02949905395508,55.4119987487793,55.4119987487793,43388000
+2018-11-08,55.3650016784668,55.4109992980957,54.21799850463867,54.73149871826172,54.73149871826172,33694000
+2018-11-09,54.20100021362305,54.41749954223633,53.2130012512207,53.85100173950195,53.85100173950195,34860000
+2018-11-12,53.65650177001953,53.70500183105469,52.01750183105469,52.46799850463867,52.46799850463867,34002000
+2018-11-13,52.740501403808594,53.333499908447266,52.02000045776367,52.39849853515625,52.39849853515625,25750000
+2018-11-14,53.0,53.28950119018555,52.05550003051758,52.729000091552734,52.729000091552734,34666000
+2018-11-15,52.573001861572266,53.94350051879883,52.06449890136719,53.5525016784668,53.5525016784668,41584000
+2018-11-16,53.26150131225586,53.62200164794922,52.744998931884766,53.41350173950195,53.41350173950195,35366000
+2018-11-19,53.169498443603516,53.400001525878906,51.14350128173828,51.37099838256836,51.37099838256836,45684000
+2018-11-20,50.364498138427734,51.86750030517578,50.11050033569336,51.522499084472656,51.522499084472656,54458000
+2018-11-21,52.265499114990234,52.73550033569336,51.972999572753906,52.17150115966797,52.17150115966797,29698000
+2018-11-23,51.67499923706055,52.150001525878906,51.42599868774414,51.505001068115234,51.505001068115234,14178000
+2018-11-26,52.20000076293945,52.849998474121094,51.98849868774414,52.797000885009766,52.797000885009766,31558000
+2018-11-27,52.56700134277344,53.3380012512207,52.275001525878906,52.61399841308594,52.61399841308594,33048000
+2018-11-28,52.87300109863281,54.643001556396484,52.147499084472656,54.589500427246094,54.589500427246094,46042000
+2018-11-29,54.17649841308594,55.00749969482422,54.099998474121094,54.729000091552734,54.729000091552734,31004000
+2018-11-30,54.78150177001953,55.48249816894531,54.159000396728516,55.48249816894531,55.48249816894531,59668000
+2018-12-03,56.608001708984375,56.75,55.58649826049805,55.81800079345703,55.81800079345703,57532000
+2018-12-04,55.64950180053711,55.71200180053711,53.03900146484375,53.12350082397461,53.12350082397461,45630000
+2018-12-06,52.25,53.97100067138672,52.124000549316406,53.90399932861328,53.90399932861328,47436000
+2018-12-07,53.61149978637695,54.25149917602539,51.96849822998047,52.32899856567383,52.32899856567383,42682000
+2018-12-10,52.14699935913086,52.97999954223633,51.650001525878906,52.659000396728516,52.659000396728516,33652000
+2018-12-11,53.34700012207031,53.52000045776367,52.505001068115234,53.08250045776367,53.08250045776367,33852000
+2018-12-12,53.854000091552734,54.58649826049805,53.5984992980957,53.686500549316406,53.686500549316406,28960000
+2018-12-13,53.78350067138672,54.42100143432617,53.2495002746582,53.676998138427734,53.676998138427734,24986000
+2018-12-14,53.000999450683594,53.58599853515625,52.46849822998047,52.58549880981445,52.58549880981445,36358000
+2018-12-17,52.35049819946289,53.11899948120117,50.83150100708008,51.282501220703125,51.282501220703125,49932000
+2018-12-18,51.70000076293945,52.984500885009766,51.52399826049805,52.170501708984375,52.170501708984375,43640000
+2018-12-19,52.364498138427734,53.785499572753906,50.971500396728516,51.77299880981445,51.77299880981445,58264000
+2018-12-20,51.29999923706055,52.37200164794922,50.393001556396484,51.17900085449219,51.17900085449219,53674000
+2018-12-21,51.60200119018555,51.88349914550781,49.05950164794922,49.5625,49.5625,104656000
+2018-12-24,49.215999603271484,50.60599899291992,48.882999420166016,49.23350143432617,49.23350143432617,36360000
+2018-12-26,49.89950180053711,52.42250061035156,49.63249969482422,52.39250183105469,52.39250183105469,46318000
+2018-12-27,51.310001373291016,52.66699981689453,50.349998474121094,52.64500045776367,52.64500045776367,45996000
+2018-12-28,52.974998474121094,53.21149826049805,52.099998474121094,52.33399963378906,52.33399963378906,34398000
+2018-12-31,52.89149856567383,53.14950180053711,51.652000427246094,52.24800109863281,52.24800109863281,33110000
+2019-01-02,51.36000061035156,53.03950119018555,51.263999938964844,52.73400115966797,52.73400115966797,31868000
+2019-01-03,52.53350067138672,53.3129997253418,51.118499755859375,51.27349853515625,51.27349853515625,41960000
+2019-01-04,52.12799835205078,54.0,51.84299850463867,53.903499603271484,53.903499603271484,46022000
+2019-01-07,54.048500061035156,54.1349983215332,53.13199996948242,53.79600143432617,53.79600143432617,47446000
+2019-01-08,54.29999923706055,54.66749954223633,53.41749954223633,54.26850128173828,54.26850128173828,35414000
+2019-01-09,54.39950180053711,54.582000732421875,53.71849822998047,54.08250045776367,54.08250045776367,26998000
+2019-01-10,53.74700164794922,53.990501403808594,53.23400115966797,53.94150161743164,53.94150161743164,26598000
+2019-01-11,53.494998931884766,53.66849899291992,52.82149887084961,53.2234992980957,53.2234992980957,30864000
+2019-01-14,52.66699981689453,52.92250061035156,52.4275016784668,52.57550048828125,52.57550048828125,28490000
+2019-01-15,52.9005012512207,54.41350173950195,52.72200012207031,54.32550048828125,54.32550048828125,37518000
+2019-01-16,54.5,55.11800003051758,54.4005012512207,54.47549819946289,54.47549819946289,38280000
+2019-01-17,54.39950180053711,55.03499984741211,54.16299819946289,54.95600128173828,54.95600128173828,24896000
+2019-01-18,55.429500579833984,55.900001525878906,54.9640007019043,55.3650016784668,55.3650016784668,44892000
+2019-01-22,54.79999923706055,54.94850158691406,53.544498443603516,53.93149948120117,53.93149948120117,39632000
+2019-01-23,54.34299850463867,54.647499084472656,53.378501892089844,54.22050094604492,54.22050094604492,25194000
+2019-01-24,54.1254997253418,54.400001525878906,53.500999450683594,54.20000076293945,54.20000076293945,29114000
+2019-01-25,54.71149826049805,55.167999267578125,54.59000015258789,55.07550048828125,55.07550048828125,23260000
+2019-01-28,54.503501892089844,54.66849899291992,53.730499267578125,53.99300003051758,53.99300003051758,29334000
+2019-01-29,54.051998138427734,54.23649978637695,53.30099868774414,53.50299835205078,53.50299835205078,19704000
+2019-01-30,53.86800003051758,54.97600173950195,53.832000732421875,54.89950180053711,54.89950180053711,29452000
+2019-01-31,55.61199951171875,56.38349914550781,55.26250076293945,56.294498443603516,56.294498443603516,40232000
+2019-02-01,56.114498138427734,56.720001220703125,55.712501525878906,55.930999755859375,55.930999755859375,33116000
+2019-02-04,55.95050048828125,57.117000579833984,55.8754997253418,57.07099914550781,57.07099914550781,78408000
+2019-02-05,56.48149871826172,57.63850021362305,56.18000030517578,57.59349822998047,57.59349822998047,82296000
+2019-02-06,57.4635009765625,57.70000076293945,55.917999267578125,56.144500732421875,56.144500732421875,48256000
+2019-02-07,55.590999603271484,55.5994987487793,54.679500579833984,55.295501708984375,55.295501708984375,38298000
+2019-02-08,54.74399948120117,55.255001068115234,54.71200180053711,55.11899948120117,55.11899948120117,21766000
+2019-02-11,55.1875,55.67150115966797,55.0,55.10599899291992,55.10599899291992,18498000
+2019-02-12,55.550498962402344,56.643001556396484,55.550498962402344,56.37900161743164,56.37900161743164,35036000
+2019-02-13,56.652000427246094,57.14250183105469,56.29999923706055,56.43149948120117,56.43149948120117,28042000
+2019-02-14,56.25,56.80649948120117,55.85449981689453,56.459999084472656,56.459999084472656,21106000
+2019-02-15,56.96500015258789,56.96500015258789,55.83599853515625,55.98149871826172,55.98149871826172,27826000
+2019-02-19,55.832000732421875,56.481998443603516,55.832000732421875,56.32550048828125,56.32550048828125,21980000
+2019-02-20,56.444000244140625,56.54650115966797,55.587501525878906,56.02949905395508,56.02949905395508,24090000
+2019-02-21,55.93899917602539,55.95750045776367,54.89899826049805,55.21049880981445,55.21049880981445,33272000
+2019-02-22,55.48500061035156,55.86249923706055,55.025001525878906,55.827999114990234,55.827999114990234,29436000
+2019-02-25,56.096500396728516,56.27000045776367,55.705501556396484,55.86650085449219,55.86650085449219,26208000
+2019-02-26,55.71849822998047,56.321998596191406,55.334999084472656,56.10049819946289,56.10049819946289,35026000
+2019-02-27,55.70050048828125,56.2864990234375,55.428001403808594,56.144500732421875,56.144500732421875,22092000
+2019-02-28,55.95000076293945,56.699501037597656,55.920501708984375,56.32749938964844,56.32749938964844,27422000
+2019-03-01,56.54999923706055,57.5,56.54999923706055,57.42599868774414,57.42599868774414,34086000
+2019-03-04,57.72800064086914,58.2760009765625,56.912498474121094,57.67100143432617,57.67100143432617,35490000
+2019-03-05,57.79999923706055,58.824501037597656,57.6510009765625,58.45949935913086,58.45949935913086,40094000
+2019-03-06,58.5880012512207,58.73699951171875,58.15250015258789,58.24700164794922,58.24700164794922,23602000
+2019-03-07,58.025001525878906,58.17900085449219,57.08549880981445,57.54249954223633,57.54249954223633,30086000
+2019-03-08,56.69499969482422,57.67250061035156,56.5099983215332,57.49850082397461,57.49850082397461,23694000
+2019-03-11,57.599998474121094,58.99549865722656,57.57849884033203,58.9630012512207,58.9630012512207,30032000
+2019-03-12,59.1150016784668,60.285499572753906,59.1150016784668,59.86249923706055,59.86249923706055,42220000
+2019-03-13,60.29650115966797,60.35599899291992,59.89550018310547,59.952999114990234,59.952999114990234,25888000
+2019-03-14,59.95100021362305,60.23500061035156,59.561500549316406,59.62649917602539,59.62649917602539,27302000
+2019-03-15,59.900001525878906,60.08599853515625,59.35049819946289,59.51499938964844,59.51499938964844,51886000
+2019-03-18,59.484500885009766,59.747501373291016,59.07400131225586,59.4275016784668,59.4275016784668,24442000
+2019-03-19,59.58599853515625,60.170501708984375,59.472999572753906,60.12300109863281,60.12300109863281,29788000
+2019-03-20,60.06999969482422,61.4995002746582,59.97949981689453,61.32149887084961,61.32149887084961,41508000
+2019-03-21,61.0,61.821998596191406,60.82899856567383,61.80649948120117,61.80649948120117,28150000
+2019-03-22,61.442501068115234,61.68149948120117,60.29999923706055,60.38249969482422,60.38249969482422,34422000
+2019-03-25,59.97800064086914,60.47200012207031,59.5,59.86899948120117,59.86899948120117,27576000
+2019-03-26,60.259498596191406,60.38249969482422,59.0880012512207,59.492000579833984,59.492000579833984,30752000
+2019-03-27,59.59600067138672,59.59600067138672,58.21149826049805,58.9005012512207,58.9005012512207,29428000
+2019-03-28,58.775001525878906,58.86249923706055,58.17150115966797,58.61349868774414,58.61349868774414,22402000
+2019-03-29,59.00899887084961,59.19850158691406,58.319000244140625,58.84450149536133,58.84450149536133,30890000
+2019-04-01,59.37699890136719,60.0099983215332,59.31800079345703,59.94900131225586,59.94900131225586,27706000
+2019-04-02,60.002498626708984,60.29050064086914,59.5620002746582,60.277000427246094,60.277000427246094,18288000
+2019-04-03,60.6349983215332,61.029998779296875,60.25400161743164,60.54050064086914,60.54050064086914,22180000
+2019-04-04,60.56449890136719,61.02750015258789,60.45199966430664,60.97249984741211,60.97249984741211,21022000
+2019-04-05,60.96500015258789,61.019500732421875,60.50149917602539,60.5724983215332,60.5724983215332,20012000
+2019-04-08,60.55550003051758,60.6974983215332,60.23500061035156,60.41400146484375,60.41400146484375,21750000
+2019-04-09,60.09450149536133,60.35749816894531,59.91899871826172,60.134498596191406,60.134498596191406,19668000
+2019-04-10,60.25450134277344,60.446998596191406,60.03300094604492,60.3224983215332,60.3224983215332,15510000
+2019-04-11,60.44499969482422,60.637001037597656,60.22700119018555,60.47949981689453,60.47949981689453,16998000
+2019-04-12,60.78099822998047,61.15250015258789,60.66450119018555,61.13650131225586,61.13650131225586,24312000
+2019-04-15,61.204498291015625,61.46500015258789,60.72800064086914,61.326499938964844,61.326499938964844,23796000
+2019-04-16,61.5,61.79899978637695,61.25199890136719,61.59550094604492,61.59550094604492,22622000
+2019-04-17,61.849998474121094,62.255001068115234,61.64500045776367,62.00699996948242,62.00699996948242,30366000
+2019-04-18,62.25,62.297000885009766,61.97050094604492,62.07350158691406,62.07350158691406,24750000
+2019-04-22,61.833499908447266,62.71699905395508,61.66849899291992,62.6879997253418,62.6879997253418,19084000
+2019-04-23,62.832000732421875,63.721500396728516,62.5984992980957,63.52949905395508,63.52949905395508,31868000
+2019-04-24,63.52949905395508,63.70000076293945,62.990501403808594,63.002498626708984,63.002498626708984,23396000
+2019-04-25,63.51499938964844,63.63999938964844,62.900001525878906,63.367000579833984,63.367000579833984,31344000
+2019-04-26,63.66899871826172,63.945499420166016,63.25,63.87099838256836,63.87099838256836,27228000
+2019-04-29,64.02549743652344,64.84850311279297,63.58549880981445,64.80999755859375,64.80999755859375,72368000
+2019-04-30,59.53150177001953,60.04899978637695,59.150001525878906,59.948001861572266,59.948001861572266,133178000
+2019-05-01,59.875,59.962501525878906,58.58399963378906,58.66600036621094,58.66600036621094,74340000
+2019-05-02,58.630001068115234,58.96900177001953,57.916500091552734,58.32550048828125,58.32550048828125,45098000
+2019-05-03,58.87049865722656,59.56999969482422,58.6775016784668,59.477500915527344,59.477500915527344,41588000
+2019-05-06,58.599998474121094,59.77149963378906,58.55799865722656,59.67300033569336,59.67300033569336,31774000
+2019-05-07,59.29050064086914,59.73849868774414,58.25,58.94300079345703,58.94300079345703,36604000
+2019-05-08,58.864498138427734,59.2135009765625,58.381500244140625,58.53900146484375,58.53900146484375,25520000
+2019-05-09,58.130001068115234,58.70349884033203,57.731998443603516,58.39849853515625,58.39849853515625,29556000
+2019-05-10,58.44200134277344,58.81399917602539,57.31850051879883,58.38199996948242,58.38199996948242,31650000
+2019-05-13,57.262001037597656,57.5984992980957,56.275001525878906,56.829498291015625,56.829498291015625,45626000
+2019-05-14,57.11600112915039,57.243499755859375,56.17649841308594,56.24300003051758,56.24300003051758,40392000
+2019-05-15,56.127498626708984,58.915000915527344,56.06999969482422,58.540000915527344,58.540000915527344,59302000
+2019-05-16,58.59199905395508,59.70800018310547,58.42250061035156,59.224998474121094,59.224998474121094,35308000
+2019-05-17,58.791500091552734,59.31449890136719,58.32099914550781,58.43899917602539,58.43899917602539,25362000
+2019-05-20,57.650001525878906,57.650001525878906,56.90700149536133,57.233001708984375,57.233001708984375,30602000
+2019-05-21,57.7239990234375,57.900001525878906,57.16550064086914,57.72200012207031,57.72200012207031,20562000
+2019-05-22,57.5625,58.18899917602539,57.54999923706055,57.79249954223633,57.79249954223633,18826000
+2019-05-23,57.30350112915039,57.502498626708984,56.65800094604492,57.266998291015625,57.266998291015625,25214000
+2019-05-24,57.599998474121094,57.71799850463867,56.83549880981445,56.93050003051758,56.93050003051758,18554000
+2019-05-28,57.07400131225586,57.824501037597656,56.93349838256836,56.97800064086914,56.97800064086914,20948000
+2019-05-29,56.6349983215332,56.75,55.59749984741211,55.99700164794922,55.99700164794922,36230000
+2019-05-30,56.00749969482422,56.34000015258789,55.79499816894531,56.070499420166016,56.070499420166016,18088000
+2019-05-31,55.28200149536133,55.66999816894531,55.16749954223633,55.32500076293945,55.32500076293945,31582000
+2019-06-03,53.346500396728516,53.349998474121094,51.35150146484375,51.9370002746582,51.9370002746582,96890000
+2019-06-04,52.2244987487793,52.922000885009766,51.80149841308594,52.7244987487793,52.7244987487793,60512000
+2019-06-05,52.75,52.84049987792969,51.650001525878906,52.231998443603516,52.231998443603516,46988000
+2019-06-06,52.31050109863281,52.5,51.7755012512207,52.38800048828125,52.38800048828125,29020000
+2019-06-07,52.7140007019043,53.67150115966797,52.557498931884766,53.41849899291992,53.41849899291992,43828000
+2019-06-10,53.849998474121094,54.742000579833984,53.763999938964844,54.13800048828125,54.13800048828125,28510000
+2019-06-11,54.8494987487793,55.20050048828125,53.97850036621094,54.051998138427734,54.051998138427734,33508000
+2019-06-12,53.997501373291016,54.125999450683594,53.47999954223633,53.95500183105469,53.95500183105469,23670000
+2019-06-13,54.23550033569336,54.829498291015625,54.128501892089844,54.550498962402344,54.550498962402344,20814000
+2019-06-14,54.48699951171875,54.737998962402344,54.07400131225586,54.314998626708984,54.314998626708984,24582000
+2019-06-17,54.45500183105469,55.06399917602539,54.400001525878906,54.69449996948242,54.69449996948242,19770000
+2019-06-18,55.57500076293945,55.93899917602539,55.03950119018555,55.262001037597656,55.262001037597656,34526000
+2019-06-19,55.36199951171875,55.471500396728516,54.80149841308594,55.22549819946289,55.22549819946289,26714000
+2019-06-20,56.084999084472656,56.13600158691406,55.349998474121094,55.65999984741211,55.65999984741211,24018000
+2019-06-21,55.49300003051758,56.32849884033203,55.486000061035156,56.26850128173828,56.26850128173828,50774000
+2019-06-24,56.0,56.17850112915039,55.66550064086914,55.834999084472656,55.834999084472656,24236000
+2019-06-25,55.75400161743164,55.78499984741211,54.22999954223633,54.37900161743164,54.37900161743164,31644000
+2019-06-26,54.54999923706055,54.75600051879883,53.68450164794922,54.01599884033203,54.01599884033203,34698000
+2019-06-27,54.337501525878906,54.42300033569336,53.79249954223633,53.83150100708008,53.83150100708008,24078000
+2019-06-28,53.86149978637695,54.13999938964844,53.689998626708984,54.13999938964844,54.13999938964844,33672000
+2019-07-01,55.051998138427734,55.429500579833984,54.76649856567383,55.0,55.0,29196000
+2019-07-02,55.24150085449219,55.644500732421875,54.98350143432617,55.630001068115234,55.630001068115234,20630000
+2019-07-03,55.92499923706055,56.39950180053711,55.74250030517578,56.14950180053711,56.14950180053711,20154000
+2019-07-05,55.96849822998047,56.73249816894531,55.875,56.63349914550781,56.63349914550781,29794000
+2019-07-08,56.29349899291992,56.36050033569336,55.5880012512207,55.839500427246094,55.839500427246094,29888000
+2019-07-09,55.51599884033203,56.393001556396484,55.35749816894531,56.214500427246094,56.214500427246094,29472000
+2019-07-10,56.61600112915039,57.117000579833984,56.53300094604492,57.045501708984375,57.045501708984375,30710000
+2019-07-11,57.30799865722656,57.6619987487793,56.97650146484375,57.20399856567383,57.20399856567383,26004000
+2019-07-12,57.14649963378906,57.375,56.928001403808594,57.266998291015625,57.266998291015625,21878000
+2019-07-15,57.266998291015625,57.534000396728516,57.0,57.5255012512207,57.5255012512207,21164000
+2019-07-16,57.33649826049805,57.92900085449219,57.33649826049805,57.67300033569336,57.67300033569336,25352000
+2019-07-17,57.54600143432617,57.922000885009766,57.33100128173828,57.33700180053711,57.33700180053711,19538000
+2019-07-18,57.099998474121094,57.40850067138672,56.643001556396484,57.36199951171875,57.36199951171875,25450000
+2019-07-19,57.465999603271484,57.57899856567383,56.5625,56.57749938964844,56.57749938964844,23184000
+2019-07-22,56.77349853515625,57.000999450683594,56.260501861572266,56.96049880981445,56.96049880981445,28914000
+2019-07-23,57.17250061035156,57.44300079345703,56.64250183105469,57.40250015258789,57.40250015258789,20648000
+2019-07-24,56.63100051879883,57.27299880981445,56.425498962402344,56.98649978637695,56.98649978637695,27192000
+2019-07-25,56.9474983215332,57.179500579833984,56.18550109863281,56.797000885009766,56.797000885009766,54762000
+2019-07-26,61.400001525878906,63.419498443603516,61.400001525878906,62.26100158691406,62.26100158691406,121216000
+2019-07-29,62.125,62.449501037597656,61.5099983215332,62.09199905395508,62.09199905395508,41382000
+2019-07-30,61.349998474121094,61.84550094604492,61.26599884033203,61.400001525878906,61.400001525878906,28616000
+2019-07-31,61.243499755859375,61.74549865722656,60.409000396728516,60.90999984741211,60.90999984741211,39960000
+2019-08-01,60.881500244140625,61.814998626708984,60.349998474121094,60.5890007019043,60.5890007019043,35426000
+2019-08-02,60.150001525878906,60.474998474121094,59.5,59.816001892089844,59.816001892089844,34910000
+2019-08-05,58.64849853515625,58.84400177001953,57.13750076293945,57.73749923706055,57.73749923706055,47840000
+2019-08-06,58.2760009765625,59.06999969482422,58.076499938964844,58.55400085449219,58.55400085449219,36014000
+2019-08-07,57.88999938964844,58.993499755859375,57.54199981689453,58.795501708984375,58.795501708984375,30686000
+2019-08-08,59.32149887084961,60.31399917602539,58.70000076293945,60.30950164794922,60.30950164794922,30116000
+2019-08-09,59.9995002746582,60.222999572753906,59.24449920654297,59.44499969482422,59.44499969482422,20418000
+2019-08-12,59.0,59.28049850463867,58.43600082397461,58.724998474121094,58.724998474121094,22064000
+2019-08-13,58.717498779296875,60.27149963378906,58.64950180053711,59.83649826049805,59.83649826049805,28434000
+2019-08-14,58.80350112915039,59.13949966430664,58.05350112915039,58.212501525878906,58.212501525878906,35430000
+2019-08-15,58.42150115966797,58.82099914550781,58.150001525878906,58.465999603271484,58.465999603271484,28506000
+2019-08-16,59.03950119018555,59.19200134277344,58.650001525878906,58.96049880981445,58.96049880981445,24916000
+2019-08-19,59.59149932861328,60.46950149536133,59.52000045776367,60.02199935913086,60.02199935913086,24450000
+2019-08-20,59.76750183105469,59.900001525878906,59.15250015258789,59.17649841308594,59.17649841308594,20206000
+2019-08-21,59.79100036621094,60.02799987792969,59.395999908447266,59.57899856567383,59.57899856567383,14152000
+2019-08-22,59.689998626708984,59.93899917602539,58.945499420166016,59.57600021362305,59.57600021362305,17352000
+2019-08-23,59.25849914550781,59.78350067138672,57.5,57.67900085449219,57.67900085449219,36254000
+2019-08-26,57.97249984741211,58.59299850463867,57.74250030517578,58.558998107910156,58.558998107910156,21166000
+2019-08-27,59.150001525878906,59.25,58.22800064086914,58.54100036621094,58.54100036621094,23460000
+2019-08-28,58.243499755859375,58.92499923706055,58.01250076293945,58.6875,58.6875,16810000
+2019-08-29,59.32099914550781,59.95949935913086,59.263999938964844,59.71200180053711,59.71200180053711,19636000
+2019-08-30,60.01750183105469,60.01750183105469,59.2859992980957,59.5265007019043,59.5265007019043,18064000
+2019-09-03,59.092498779296875,59.45399856567383,58.18550109863281,58.477500915527344,58.477500915527344,25908000
+2019-09-04,58.97249984741211,59.24399948120117,58.576499938964844,59.11349868774414,59.11349868774414,21312000
+2019-09-05,59.68299865722656,60.70000076293945,59.634498596191406,60.609500885009766,60.609500885009766,26394000
+2019-09-06,60.457000732421875,60.647499084472656,60.16299819946289,60.316001892089844,60.316001892089844,18972000
+2019-09-09,60.354000091552734,61.02750015258789,59.65850067138672,60.26350021362305,60.26350021362305,31854000
+2019-09-10,59.804500579833984,60.5,59.800498962402344,60.28499984741211,60.28499984741211,27922000
+2019-09-11,60.19449996948242,61.12350082397461,60.11399841308594,61.0,61.0,23522000
+2019-09-12,61.173500061035156,62.12099838256836,61.12799835205078,61.74850082397461,61.74850082397461,31644000
+2019-09-13,61.605499267578125,62.0525016784668,61.354000091552734,62.00149917602539,62.00149917602539,23676000
+2019-09-16,61.52199935913086,61.95100021362305,61.259498596191406,61.58150100708008,61.58150100708008,28218000
+2019-09-17,61.58150100708008,61.75,61.16749954223633,61.49399948120117,61.49399948120117,20806000
+2019-09-18,61.512001037597656,61.8120002746582,60.82350158691406,61.63249969482422,61.63249969482422,17440000
+2019-09-19,61.61600112915039,62.21699905395508,61.615501403808594,61.9375,61.9375,16554000
+2019-09-20,61.68199920654297,62.13999938964844,61.17900085449219,61.492000579833984,61.492000579833984,37692000
+2019-09-23,61.32849884033203,61.98400115966797,61.18899917602539,61.734500885009766,61.734500885009766,20798000
+2019-09-24,62.0,62.355499267578125,60.53200149536133,60.916500091552734,60.916500091552734,35804000
+2019-09-25,60.800498962402344,62.4010009765625,60.459999084472656,62.297000885009766,62.297000885009766,26798000
+2019-09-26,62.106998443603516,62.23350143432617,61.590999603271484,62.114498138427734,62.114498138427734,23166000
+2019-09-27,62.14149856567383,62.2495002746582,60.7599983215332,61.29750061035156,61.29750061035156,34122000
+2019-09-30,61.029998779296875,61.37049865722656,60.67100143432617,61.05699920654297,61.05699920654297,24470000
+2019-10-01,61.1245002746582,61.643001556396484,60.27750015258789,60.29999923706055,60.29999923706055,24504000
+2019-10-02,59.82500076293945,59.9379997253418,58.631500244140625,58.895999908447266,58.895999908447266,33030000
+2019-10-03,59.16699981689453,59.54999923706055,58.15700149536133,59.471500396728516,59.471500396728516,28368000
+2019-10-04,59.714500427246094,60.62300109863281,59.548500061035156,60.54800033569336,60.54800033569336,24282000
+2019-10-07,60.349998474121094,60.945499420166016,60.21799850463867,60.412498474121094,60.412498474121094,17040000
+2019-10-08,59.938499450683594,60.34349822998047,59.4739990234375,59.506500244140625,59.506500244140625,20086000
+2019-10-09,60.06650161743164,60.42300033569336,59.90599822998047,60.119998931884766,60.119998931884766,15948000
+2019-10-10,59.93000030517578,60.78099822998047,59.893001556396484,60.4734992980957,60.4734992980957,12842000
+2019-10-11,61.201499938964844,61.4375,60.68199920654297,60.785499572753906,60.785499572753906,22330000
+2019-10-14,60.69449996948242,61.29399871826172,60.59400177001953,60.88850021362305,60.88850021362305,13296000
+2019-10-15,61.07500076293945,62.35649871826172,61.04600143432617,62.11199951171875,62.11199951171875,27584000
+2019-10-16,62.09049987792969,62.70949935913086,61.92649841308594,62.150001525878906,62.150001525878906,22986000
+2019-10-17,62.56999969482422,63.1875,62.493499755859375,62.63999938964844,62.63999938964844,20958000
+2019-10-18,62.734500885009766,62.90549850463867,62.00699996948242,62.22050094604492,62.22050094604492,31624000
+2019-10-21,62.435001373291016,62.675498962402344,61.9995002746582,62.2140007019043,62.2140007019043,18094000
+2019-10-22,62.2239990234375,62.436500549316406,61.99250030517578,62.060001373291016,62.060001373291016,22862000
+2019-10-23,62.010501861572266,62.902000427246094,62.010501861572266,62.881500244140625,62.881500244140625,21282000
+2019-10-24,62.955501556396484,63.14500045776367,62.61750030517578,62.955501556396484,62.955501556396484,20224000
+2019-10-25,62.599998474121094,63.400001525878906,62.45750045776367,63.21500015258789,63.21500015258789,27104000
+2019-10-28,63.75,64.96199798583984,63.615501403808594,64.4489974975586,64.4489974975586,65428000
+2019-10-29,63.79999923706055,64.04000091552734,62.78049850463867,63.03300094604492,63.03300094604492,52654000
+2019-10-30,62.75749969482422,63.4010009765625,62.532501220703125,63.03499984741211,63.03499984741211,29204000
+2019-10-31,63.0,63.32600021362305,62.4739990234375,62.939998626708984,62.939998626708984,31904000
+2019-11-01,63.290000915527344,63.650001525878906,62.98550033569336,63.61249923706055,63.61249923706055,28812000
+2019-11-04,63.80550003051758,64.625,63.80550003051758,64.48049926757812,64.48049926757812,30632000
+2019-11-05,64.55999755859375,64.86199951171875,64.46900177001953,64.5719985961914,64.5719985961914,25148000
+2019-11-06,64.50450134277344,64.64949798583984,64.1135025024414,64.55049896240234,64.55049896240234,24626000
+2019-11-07,64.71399688720703,66.13249969482422,64.6875,65.34700012207031,65.34700012207031,45140000
+2019-11-08,65.07599639892578,65.85549926757812,65.07599639892578,65.44999694824219,65.44999694824219,30392000
+2019-11-11,65.19999694824219,65.24500274658203,64.79350280761719,64.91400146484375,64.91400146484375,17234000
+2019-11-12,64.92849731445312,65.46749877929688,64.71199798583984,64.8604965209961,64.8604965209961,28852000
+2019-11-13,64.65899658203125,65.1259994506836,64.60749816894531,64.80899810791016,64.80899810791016,20538000
+2019-11-14,64.75,65.78600311279297,64.6969985961914,65.4574966430664,65.4574966430664,28948000
+2019-11-15,65.75250244140625,66.677001953125,65.59449768066406,66.677001953125,66.677001953125,39286000
+2019-11-18,66.61699676513672,66.69599914550781,65.80799865722656,65.99199676513672,65.99199676513672,27984000
+2019-11-19,66.33149719238281,66.33149719238281,65.5885009765625,65.62950134277344,65.62950134277344,21864000
+2019-11-20,65.56800079345703,65.6604995727539,64.46050262451172,65.09300231933594,65.09300231933594,28892000
+2019-11-21,64.9625015258789,65.55599975585938,64.5374984741211,65.00700378417969,65.00700378417969,25546000
+2019-11-22,65.1500015258789,65.34500122070312,64.46800231933594,64.68350219726562,64.68350219726562,27776000
+2019-11-25,64.81300354003906,65.52050018310547,64.78050231933594,65.28199768066406,65.28199768066406,23590000
+2019-11-26,65.49549865722656,65.70050048828125,65.2020034790039,65.6500015258789,65.6500015258789,21910000
+2019-11-27,65.77100372314453,65.88200378417969,65.47350311279297,65.60649871826172,65.60649871826172,18808000
+2019-11-29,65.33000183105469,65.49749755859375,65.1614990234375,65.20449829101562,65.20449829101562,12802000
+2019-12-02,65.12799835205078,65.27200317382812,64.01899719238281,64.44300079345703,64.44300079345703,26538000
+2019-12-03,63.93299865722656,64.86150360107422,63.852500915527344,64.73699951171875,64.73699951171875,25270000
+2019-12-04,65.30500030517578,66.2135009765625,65.15249633789062,65.9469985961914,65.9469985961914,35506000
+2019-12-05,66.3499984741211,66.39900207519531,65.71600341796875,66.3479995727539,66.3479995727539,24408000
+2019-12-06,66.63749694824219,67.12349700927734,66.5615005493164,66.96949768066406,66.96949768066406,32968000
+2019-12-09,66.94300079345703,67.87750244140625,66.80349731445312,67.14949798583984,67.14949798583984,30842000
+2019-12-10,66.99700164794922,67.4000015258789,66.69999694824219,67.14450073242188,67.14450073242188,17606000
+2019-12-11,67.41500091552734,67.49449920654297,67.05500030517578,67.2125015258789,67.2125015258789,20480000
+2019-12-12,67.1604995727539,67.72899627685547,66.91000366210938,67.42449951171875,67.42449951171875,29114000
+2019-12-13,67.3949966430664,67.56749725341797,67.08300018310547,67.34349822998047,67.34349822998047,33170000
+2019-12-16,67.75,68.17649841308594,67.53050231933594,68.03500366210938,68.03500366210938,28128000
+2019-12-17,68.12049865722656,68.21649932861328,67.53849792480469,67.74449920654297,67.74449920654297,32948000
+2019-12-18,67.8499984741211,67.97149658203125,67.52300262451172,67.59549713134766,67.59549713134766,23330000
+2019-12-19,67.59549713134766,67.87650299072266,67.4375,67.8219985961914,67.8219985961914,28922000
+2019-12-20,68.15499877929688,68.19999694824219,67.5364990234375,67.56099700927734,67.56099700927734,50090000
+2019-12-23,67.9365005493164,68.09249877929688,67.4000015258789,67.53150177001953,67.53150177001953,19936000
+2019-12-24,67.510498046875,67.60050201416016,67.20850372314453,67.22149658203125,67.22149658203125,13468000
+2019-12-26,67.32749938964844,68.16000366210938,67.27549743652344,68.12349700927734,68.12349700927734,23662000
+2019-12-27,68.19999694824219,68.35250091552734,67.6500015258789,67.73200225830078,67.73200225830078,23212000
+2019-12-30,67.84049987792969,67.8499984741211,66.89199829101562,66.9854965209961,66.9854965209961,19994000
+2019-12-31,66.78949737548828,67.03299713134766,66.60649871826172,66.96949768066406,66.96949768066406,19514000
+2020-01-02,67.42050170898438,68.43399810791016,67.32450103759766,68.43399810791016,68.43399810791016,27278000
+2020-01-03,67.4000015258789,68.6875,67.36599731445312,68.07599639892578,68.07599639892578,23408000
+2020-01-06,67.58149719238281,69.91600036621094,67.55000305175781,69.8905029296875,69.8905029296875,46768000
+2020-01-07,70.02300262451172,70.17500305175781,69.5780029296875,69.75550079345703,69.75550079345703,34330000
+2020-01-08,69.74099731445312,70.59249877929688,69.63150024414062,70.25199890136719,70.25199890136719,35314000
+2020-01-09,71.09649658203125,71.43399810791016,70.510498046875,70.989501953125,70.989501953125,33200000
+2020-01-10,71.47350311279297,71.74700164794922,70.9800033569336,71.447998046875,71.447998046875,26258000
+2020-01-13,71.76249694824219,72.0739974975586,71.26850128173828,72.00150299072266,72.00150299072266,30730000
+2020-01-14,72.0,72.13150024414062,71.38849639892578,71.52950286865234,71.52950286865234,26076000
+2020-01-15,71.6510009765625,72.03900146484375,71.58300018310547,71.95999908447266,71.95999908447266,21550000
+2020-01-16,72.27249908447266,72.53500366210938,72.0,72.50800323486328,72.50800323486328,26080000
+2020-01-17,73.12699890136719,74.02749633789062,72.82749938964844,73.97599792480469,73.97599792480469,52424000
+2020-01-21,73.94999694824219,74.49400329589844,73.510498046875,74.11250305175781,74.11250305175781,48930000
+2020-01-22,74.48650360107422,75.02899932861328,74.13300323486328,74.19349670410156,74.19349670410156,28458000
+2020-01-23,74.37750244140625,74.67500305175781,74.01599884033203,74.2344970703125,74.2344970703125,26650000
+2020-01-24,74.64099884033203,74.70999908447266,73.15899658203125,73.30850219726562,73.30850219726562,29786000
+2020-01-27,71.5770034790039,71.8290023803711,70.9749984741211,71.58650207519531,71.58650207519531,34132000
+2020-01-28,72.08699798583984,72.73999786376953,71.51799774169922,72.5250015258789,72.5250015258789,29724000
+2020-01-29,72.9229965209961,73.20700073242188,72.26950073242188,72.83499908447266,72.83499908447266,21566000
+2020-01-30,71.90499877929688,72.76249694824219,71.75,72.7125015258789,72.7125015258789,27110000
+2020-01-31,73.39299774169922,73.4834976196289,71.35299682617188,71.63899993896484,71.63899993896484,43822000
+2020-02-03,73.0824966430664,74.31500244140625,72.83049774169922,74.12999725341797,74.12999725341797,71636000
+2020-02-04,72.72450256347656,73.36699676513672,71.10150146484375,72.27050018310547,72.27050018310547,95880000
+2020-02-05,73.18049621582031,73.22899627685547,71.48400115966797,72.30249786376953,72.30249786376953,36376000
+2020-02-06,72.5989990234375,74.0780029296875,72.52400207519531,73.79850006103516,73.79850006103516,37822000
+2020-02-07,73.36949920654297,74.26249694824219,73.27050018310547,73.95549774169922,73.95549774169922,28360000
+2020-02-10,73.86150360107422,75.44400024414062,73.76000213623047,75.43299865722656,75.43299865722656,38302000
+2020-02-11,75.66349792480469,76.49400329589844,75.27249908447266,75.50299835205078,75.50299835205078,34852000
+2020-02-12,75.79299926757812,76.01499938964844,75.43350219726562,75.93150329589844,75.93150329589844,31042000
+2020-02-13,75.5,76.29750061035156,75.19999694824219,75.66950225830078,75.66950225830078,22914000
+2020-02-14,75.72650146484375,76.00250244140625,75.27749633789062,75.9365005493164,75.9365005493164,23198000
+2020-02-18,75.71700286865234,76.52799987792969,75.55049896240234,75.97200012207031,75.97200012207031,25642000
+2020-02-19,76.36000061035156,76.53700256347656,76.04900360107422,76.24349975585938,76.24349975585938,22746000
+2020-02-20,75.95050048828125,76.35350036621094,75.21299743652344,75.84950256347656,75.84950256347656,25962000
+2020-02-21,75.22899627685547,75.54750061035156,73.92449951171875,74.1729965209961,74.1729965209961,42520000
+2020-02-24,71.15249633789062,71.81900024414062,70.3395004272461,70.99299621582031,70.99299621582031,49560000
+2020-02-25,71.55000305175781,71.84249877929688,69.02100372314453,69.31600189208984,69.31600189208984,51580000
+2020-02-26,69.7490005493164,70.68350219726562,68.82749938964844,69.52349853515625,69.52349853515625,49776000
+2020-02-27,67.95700073242188,68.47000122070312,65.71199798583984,65.74749755859375,65.74749755859375,62290000
+2020-02-28,63.71549987792969,67.12249755859375,63.410499572753906,66.9625015258789,66.9625015258789,80198000
+2020-03-02,67.56950378417969,69.37349700927734,66.26000213623047,69.31600189208984,69.31600189208984,55430000
+2020-03-03,69.88400268554688,70.40950012207031,66.46199798583984,66.88600158691406,66.88600158691406,56602000
+2020-03-04,67.947998046875,69.13899993896484,66.8499984741211,69.08000183105469,69.08000183105469,47598000
+2020-03-05,67.27749633789062,67.68150329589844,65.08200073242188,65.73799896240234,65.73799896240234,54380000
+2020-03-06,63.497501373291016,65.13749694824219,62.86050033569336,64.78700256347656,64.78700256347656,64640000
+2020-03-09,60.24800109863281,62.63650131225586,59.902000427246094,60.78950119018555,60.78950119018555,69252000
+2020-03-10,62.71950149536133,63.79249954223633,60.72549819946289,63.75849914550781,63.75849914550781,54872000
+2020-03-11,62.41350173950195,62.846500396728516,59.55699920654297,60.54499816894531,60.54499816894531,54732000
+2020-03-12,56.13100051879883,59.4375,55.423500061035156,55.57749938964844,55.57749938964844,94326000
+2020-03-13,58.7495002746582,60.720001220703125,55.614498138427734,60.7135009765625,60.7135009765625,79400000
+2020-03-16,54.480499267578125,57.27349853515625,53.354000091552734,53.650001525878906,53.650001525878906,96520000
+2020-03-17,54.53200149536133,56.29999923706055,52.45500183105469,55.90299987792969,55.90299987792969,83194000
+2020-03-18,52.99700164794922,55.2495002746582,51.849998474121094,54.55950164794922,54.55950164794922,93044000
+2020-03-19,54.4109992980957,57.63050079345703,52.77750015258789,55.583499908447266,55.583499908447266,74064000
+2020-03-20,56.54499816894531,56.92399978637695,53.10499954223633,53.410499572753906,53.410499572753906,82878000
+2020-03-23,52.81850051879883,53.34550094604492,50.44350051879883,52.70650100708008,52.70650100708008,83672000
+2020-03-24,55.19900131225586,56.666500091552734,54.32149887084961,56.5004997253418,56.5004997253418,72468000
+2020-03-25,56.229000091552734,57.30849838256836,54.1505012512207,55.08100128173828,55.08100128173828,90324000
+2020-03-26,55.736000061035156,58.57400131225586,54.60150146484375,58.145999908447266,58.145999908447266,76562000
+2020-03-27,56.37350082397461,57.5525016784668,55.20000076293945,55.51300048828125,55.51300048828125,62794000
+2020-03-30,56.63199996948242,57.54999923706055,54.92449951171875,57.31549835205078,57.31549835205078,58736000
+2020-03-31,57.436500549316406,58.66999816894531,56.83599853515625,58.09749984741211,58.09749984741211,65228000
+2020-04-01,56.20000076293945,56.47100067138672,54.67449951171875,55.10499954223633,55.10499954223633,51970000
+2020-04-02,55.0,56.13850021362305,54.65650177001953,55.85150146484375,55.85150146484375,56410000
+2020-04-03,55.73550033569336,55.93949890136719,53.75400161743164,54.6349983215332,54.6349983215332,51374000
+2020-04-06,56.650001525878906,59.537498474121094,56.25,59.15950012207031,59.15950012207031,63320000
+2020-04-07,60.85049819946289,61.03900146484375,58.86249923706055,59.12799835205078,59.12799835205078,61620000
+2020-04-08,60.154998779296875,60.744998931884766,59.1974983215332,60.349998474121094,60.349998474121094,40334000
+2020-04-09,60.909000396728516,61.0994987487793,59.62099838256836,60.32849884033203,60.32849884033203,54028000
+2020-04-13,60.07500076293945,60.72600173950195,59.11650085449219,60.52050018310547,60.52050018310547,38702000
+2020-04-14,61.99850082397461,63.787498474121094,61.426998138427734,63.26150131225586,63.26150131225586,63358000
+2020-04-15,62.32550048828125,63.75550079345703,61.70000076293945,62.8650016784668,62.8650016784668,42236000
+2020-04-16,63.356998443603516,63.667999267578125,61.90999984741211,62.871498107910156,62.871498107910156,57896000
+2020-04-17,64.08499908447266,64.5,63.29999923706055,63.95000076293945,63.95000076293945,51050000
+2020-04-20,63.49449920654297,63.840999603271484,62.821998596191406,63.057498931884766,63.057498931884766,35292000
+2020-04-21,62.135501861572266,62.5,60.25,60.608001708984375,60.608001708984375,49648000
+2020-04-22,62.05550003051758,63.99399948120117,61.86000061035156,62.920501708984375,62.920501708984375,46296000
+2020-04-23,63.2869987487793,64.40750122070312,63.0265007019043,63.55849838256836,63.55849838256836,34202000
+2020-04-24,62.75,63.885501861572266,62.20000076293945,63.83000183105469,63.83000183105469,37402000
+2020-04-27,64.5999984741211,64.70500183105469,63.25299835205078,63.542999267578125,63.542999267578125,44186000
+2020-04-28,64.16000366210938,64.23799896240234,61.51900100708008,61.62950134277344,61.62950134277344,80700000
+2020-04-29,67.25,68.00749969482422,66.33650207519531,67.10900115966797,67.10900115966797,108358000
+2020-04-30,66.56800079345703,67.5,66.07499694824219,67.33499908447266,67.33499908447266,55842000
+2020-05-01,66.20449829101562,67.57150268554688,65.48300170898438,65.86599731445312,65.86599731445312,48872000
+2020-05-04,65.40650177001953,66.22350311279297,64.80049896240234,66.1449966430664,66.1449966430664,30806000
+2020-05-05,66.875,68.55049896240234,66.75150299072266,67.45099639892578,67.45099639892578,39666000
+2020-05-06,67.9000015258789,68.43450164794922,67.25650024414062,67.27149963378906,67.27149963378906,31732000
+2020-05-07,68.06549835205078,68.80000305175781,67.62699890136719,68.46399688720703,68.46399688720703,30652000
+2020-05-08,69.09100341796875,69.83200073242188,68.60050201416016,69.21700286865234,69.21700286865234,33326000
+2020-05-11,68.8395004272461,70.77649688720703,68.7750015258789,70.17949676513672,70.17949676513672,32718000
+2020-05-12,70.41100311279297,70.71649932861328,68.72550201416016,68.75900268554688,68.75900268554688,33918000
+2020-05-13,68.80799865722656,69.2665023803711,66.40049743652344,67.41649627685547,67.41649627685547,40368000
+2020-05-14,66.6760025024414,67.86849975585938,66.16500091552734,67.84300231933594,67.84300231933594,36660000
+2020-05-15,67.41300201416016,68.72899627685547,66.94999694824219,68.65299987792969,68.65299987792969,41544000
+2020-05-18,68.0790023803711,69.63800048828125,67.70999908447266,69.25900268554688,69.25900268554688,47094000
+2020-05-19,69.27400207519531,69.62449645996094,68.68800354003906,68.72000122070312,68.72000122070312,31586000
+2020-05-20,69.45800018310547,70.60150146484375,69.37100219726562,70.45800018310547,70.45800018310547,38262000
+2020-05-21,70.54949951171875,70.822998046875,69.71949768066406,70.3375015258789,70.3375015258789,30894000
+2020-05-22,70.19499969482422,70.8499984741211,69.79750061035156,70.66200256347656,70.66200256347656,28544000
+2020-05-26,72.0979995727539,72.25550079345703,70.97000122070312,71.06849670410156,71.06849670410156,44590000
+2020-05-27,71.0,71.26750183105469,69.7300033569336,71.01399993896484,71.01399993896484,31684000
+2020-05-28,70.0,72.2229995727539,69.9540023803711,70.91200256347656,70.91200256347656,35170000
+2020-05-29,71.02149963378906,71.83650207519531,70.79900360107422,71.6760025024414,71.6760025024414,37044000
+2020-06-01,71.28500366210938,72.0790023803711,71.11399841308594,71.74349975585938,71.74349975585938,25162000
+2020-06-02,71.75,72.1500015258789,71.08049774169922,72.1155014038086,72.1155014038086,23442000
+2020-06-03,72.13500213623047,72.45050048828125,71.58100128173828,71.9625015258789,71.9625015258789,27732000
+2020-06-04,71.83899688720703,72.06600189208984,70.30049896240234,70.71499633789062,70.71499633789062,26982000
+2020-06-05,70.78199768066406,72.31500244140625,70.38099670410156,72.0009994506836,72.0009994506836,42642000
+2020-06-08,71.31400299072266,72.44999694824219,71.2239990234375,72.4020004272461,72.4020004272461,33878000
+2020-06-09,72.26200103759766,73.38999938964844,72.11799621582031,72.60399627685547,72.60399627685547,33624000
+2020-06-10,73.07550048828125,73.63849639892578,72.71800231933594,73.23500061035156,73.23500061035156,31762000
+2020-06-11,72.05149841308594,72.58000183105469,69.92050170898438,70.09500122070312,70.09500122070312,47144000
+2020-06-12,71.29299926757812,71.72550201416016,69.29000091552734,70.64600372314453,70.64600372314453,36676000
+2020-06-15,69.47450256347656,71.25,69.36000061035156,71.03700256347656,71.03700256347656,30468000
+2020-06-16,72.44999694824219,72.8584976196289,71.44950103759766,72.32350158691406,72.32350158691406,30648000
+2020-06-17,72.64700317382812,73.11000061035156,71.75650024414062,72.62699890136719,72.62699890136719,30610000
+2020-06-18,72.49250030517578,72.64849853515625,71.31199645996094,71.70600128173828,71.70600128173828,34862000
+2020-06-19,72.0,72.2249984741211,70.94999694824219,71.23200225830078,71.23200225830078,52784000
+2020-06-22,71.25050354003906,72.54750061035156,70.95950317382812,72.53299713134766,72.53299713134766,29442000
+2020-06-23,72.5999984741211,73.76000213623047,72.25,73.1989974975586,73.1989974975586,37752000
+2020-06-24,73.16400146484375,73.78949737548828,71.5,71.63500213623047,71.63500213623047,31592000
+2020-06-25,71.56099700927734,72.11599731445312,70.97699737548828,72.05500030517578,72.05500030517578,23958000
+2020-06-26,71.63150024414062,71.85099792480469,67.75,68.12699890136719,68.12699890136719,97640000
+2020-06-29,68.01699829101562,69.9000015258789,67.5824966430664,69.8584976196289,69.8584976196289,45074000
+2020-06-30,69.84400177001953,71.19999694824219,69.34649658203125,70.90249633789062,70.90249633789062,40286000
+2020-07-01,70.95850372314453,72.42400360107422,70.70899963378906,72.0999984741211,72.0999984741211,42182000
+2020-07-02,72.59200286865234,74.4260025024414,72.55349731445312,73.49649810791016,73.49649810791016,57218000
+2020-07-06,74.40750122070312,75.5,73.8489990234375,74.98249816894531,74.98249816894531,44712000
+2020-07-07,74.80650329589844,76.06600189208984,74.48500061035156,74.49600219726562,74.49600219726562,42364000
+2020-07-08,75.04000091552734,75.55850219726562,74.61499786376953,75.18000030517578,75.18000030517578,31766000
+2020-07-09,75.49649810791016,76.45700073242188,74.77950286865234,75.93299865722656,75.93299865722656,41836000
+2020-07-10,75.6624984741211,77.06700134277344,75.03600311279297,76.95050048828125,76.95050048828125,35918000
+2020-07-13,77.49700164794922,78.81800079345703,75.3280029296875,75.61150360107422,75.61150360107422,42954000
+2020-07-14,74.6395034790039,76.13999938964844,74.29650115966797,76.04299926757812,76.04299926757812,38108000
+2020-07-15,76.1614990234375,76.81649780273438,74.8915023803711,75.84400177001953,75.84400177001953,31026000
+2020-07-16,75.07499694824219,75.79550170898438,74.41349792480469,75.74600219726562,75.74600219726562,26484000
+2020-07-17,75.84549713134766,76.17150115966797,74.90499877929688,75.84249877929688,75.84249877929688,34264000
+2020-07-20,75.75,78.45050048828125,75.13500213623047,78.19200134277344,78.19200134277344,30166000
+2020-07-21,79.25150299072266,79.35250091552734,77.63099670410156,77.7959976196289,77.7959976196289,27486000
+2020-07-22,77.7854995727539,78.3489990234375,77.1614990234375,78.24250030517578,78.24250030517578,24482000
+2020-07-23,78.29650115966797,78.51750183105469,75.42949676513672,75.8375015258789,75.8375015258789,33910000
+2020-07-24,74.95950317382812,75.77149963378906,74.37950134277344,75.4104995727539,75.4104995727539,29902000
+2020-07-27,75.66300201416016,76.87799835205078,75.61650085449219,76.47149658203125,76.47149658203125,27124000
+2020-07-28,76.25,76.30049896240234,75.0260009765625,75.18250274658203,75.18250274658203,30910000
+2020-07-29,75.25,76.66649627685547,75.15049743652344,76.17549896240234,76.17549896240234,22676000
+2020-07-30,74.89849853515625,77.04450225830078,74.75849914550781,76.91850280761719,76.91850280761719,36042000
+2020-07-31,74.85250091552734,75.2509994506836,72.69999694824219,74.39749908447266,74.39749908447266,91468000
+2020-08-03,74.55000305175781,74.8864974975586,73.58599853515625,74.13800048828125,74.13800048828125,45482000
+2020-08-04,74.33550262451172,74.65550231933594,73.20149993896484,73.66500091552734,73.66500091552734,37212000
+2020-08-05,73.84100341796875,74.5,73.56099700927734,73.95449829101562,73.95449829101562,29134000
+2020-08-06,73.80750274658203,75.3134994506836,73.59500122070312,75.24749755859375,75.24749755859375,33306000
+2020-08-07,75.4520034790039,76.00450134277344,74.3134994506836,74.91850280761719,74.91850280761719,27718000
+2020-08-10,74.54000091552734,75.35749816894531,73.87449645996094,74.84100341796875,74.84100341796875,20546000
+2020-08-11,74.69999694824219,75.52200317382812,73.90950012207031,74.0270004272461,74.0270004272461,31098000
+2020-08-12,74.35600280761719,75.58350372314453,74.25,75.36199951171875,75.36199951171875,22512000
+2020-08-13,75.4104995727539,76.84850311279297,75.4104995727539,75.8324966430664,75.8324966430664,22388000
+2020-08-14,75.68049621582031,75.989501953125,74.94999694824219,75.23149871826172,75.23149871826172,21942000
+2020-08-17,75.79850006103516,76.18900299072266,75.25,75.81199645996094,75.81199645996094,19990000
+2020-08-18,76.30599975585938,77.86849975585938,76.08350372314453,77.78900146484375,77.78900146484375,28378000
+2020-08-19,77.62449645996094,78.44300079345703,77.0,77.23049926757812,77.23049926757812,30472000
+2020-08-20,76.99849700927734,79.00849914550781,76.7229995727539,78.8125,78.8125,26382000
+2020-08-21,78.58999633789062,79.59400177001953,78.1155014038086,78.77850341796875,78.77850341796875,34838000
+2020-08-24,79.62349700927734,80.43900299072266,78.75199890136719,79.25749969482422,79.25749969482422,25638000
+2020-08-25,79.00499725341797,80.44400024414062,78.89399719238281,80.2925033569336,80.2925033569336,25150000
+2020-08-26,80.31500244140625,82.6395034790039,80.04900360107422,82.20649719238281,82.20649719238281,52188000
+2020-08-27,82.33049774169922,82.39949798583984,80.94049835205078,81.4260025024414,81.4260025024414,31350000
+2020-08-28,81.47350311279297,82.06749725341797,81.28050231933594,81.97149658203125,81.97149658203125,22418000
+2020-08-31,82.17849731445312,82.2249984741211,81.2665023803711,81.47650146484375,81.47650146484375,26422000
+2020-09-01,81.60800170898438,82.96099853515625,81.47650146484375,82.75399780273438,82.75399780273438,22652000
+2020-09-02,83.40049743652344,86.30500030517578,83.0094985961914,85.86949920654297,85.86949920654297,49522000
+2020-09-03,84.97599792480469,85.0,80.385498046875,81.47550201416016,81.47550201416016,63726000
+2020-09-04,80.44999694824219,81.74949645996094,76.89849853515625,79.06050109863281,79.06050109863281,55850000
+2020-09-08,76.25,77.77749633789062,75.82499694824219,76.18000030517578,76.18000030517578,54032000
+2020-09-09,77.44499969482422,77.93599700927734,76.25849914550781,77.36150360107422,77.36150360107422,39242000
+2020-09-10,77.50900268554688,78.68299865722656,76.0,76.30249786376953,76.30249786376953,33024000
+2020-09-11,76.40750122070312,76.93499755859375,74.6510009765625,75.78800201416016,75.78800201416016,30706000
+2020-09-14,76.5824966430664,77.8499984741211,75.25550079345703,75.44149780273438,75.44149780273438,42660000
+2020-09-15,76.39450073242188,77.54949951171875,76.1050033569336,76.75599670410156,76.75599670410156,23042000
+2020-09-16,77.1240005493164,77.71849822998047,75.57949829101562,75.60449981689453,75.60449981689453,22128000
+2020-09-17,74.29049682617188,74.93299865722656,73.12300109863281,74.35199737548828,74.35199737548828,40008000
+2020-09-18,74.41500091552734,74.76000213623047,71.58100128173828,72.55449676513672,72.55449676513672,63056000
+2020-09-21,71.58100128173828,72.00299835205078,70.13400268554688,71.50700378417969,71.50700378417969,56908000
+2020-09-22,72.51599884033203,73.19850158691406,71.4749984741211,72.99099731445312,72.99099731445312,33950000
+2020-09-23,72.60449981689453,72.65399932861328,70.13400268554688,70.46949768066406,70.46949768066406,37726000
+2020-09-24,70.13400268554688,71.89949798583984,70.10749816894531,71.14299774169922,71.14299774169922,34552000
+2020-09-25,71.25250244140625,72.2969970703125,70.38400268554688,71.9530029296875,71.9530029296875,30326000
+2020-09-28,73.59950256347656,73.64949798583984,72.31400299072266,72.93299865722656,72.93299865722656,30784000
+2020-09-29,73.19550323486328,73.5999984741211,72.69999694824219,73.3010025024414,73.3010025024414,31816000
+2020-09-30,73.0469970703125,74.30999755859375,72.78800201416016,73.27999877929688,73.27999877929688,40924000
+2020-10-01,74.18299865722656,74.75350189208984,73.83999633789062,74.3949966430664,74.3949966430664,32884000
+2020-10-02,72.98149871826172,73.95149993896484,72.36750030517578,72.77999877929688,72.77999877929688,31222000
+2020-10-05,73.13249969482422,74.23500061035156,73.00450134277344,74.1415023803711,74.1415023803711,21602000
+2020-10-06,73.7750015258789,74.22599792480469,72.25050354003906,72.5510025024414,72.5510025024414,26096000
+2020-10-07,72.96549987792969,73.44850158691406,71.6614990234375,72.95700073242188,72.95700073242188,36108000
+2020-10-08,73.27249908447266,74.40149688720703,73.27249908447266,74.17150115966797,74.17150115966797,26076000
+2020-10-09,74.64299774169922,75.59249877929688,74.3499984741211,75.52249908447266,75.52249908447266,32966000
+2020-10-12,76.9000015258789,79.4209976196289,76.46499633789062,78.22949981689453,78.22949981689453,55344000
+2020-10-13,78.85050201416016,79.25800323486328,77.93150329589844,78.35350036621094,78.35350036621094,39072000
+2020-10-14,78.7300033569336,79.19249725341797,77.29499816894531,78.1719970703125,78.1719970703125,33174000
+2020-10-15,77.2249984741211,78.56999969482422,77.05650329589844,77.77349853515625,77.77349853515625,31210000
+2020-10-16,78.09149932861328,78.885498046875,77.88300323486328,78.38500213623047,78.38500213623047,34194000
+2020-10-19,78.79650115966797,79.19650268554688,76.14600372314453,76.49749755859375,76.49749755859375,29734000
+2020-10-20,76.15550231933594,78.69200134277344,76.0250015258789,77.55400085449219,77.55400085449219,41670000
+2020-10-21,78.49250030517578,80.75700378417969,78.35700225830078,79.29949951171875,79.29949951171875,60322000
+2020-10-22,79.25,80.6709976196289,78.8740005493164,80.33300018310547,80.33300018310547,30512000
+2020-10-23,80.75250244140625,81.70600128173828,80.59549713134766,81.64900207519531,81.64900207519531,30548000
+2020-10-26,80.75,81.47899627685547,78.38899993896484,79.2145004272461,79.2145004272461,35826000
+2020-10-27,79.44650268554688,80.0999984741211,78.84950256347656,79.94400024414062,79.94400024414062,25902000
+2020-10-28,77.50050354003906,77.69049835205078,75.42400360107422,75.54000091552734,75.54000091552734,45174000
+2020-10-29,75.85099792480469,79.43699645996094,75.82749938964844,77.84400177001953,77.84400177001953,55406000
+2020-10-30,83.37200164794922,84.06600189208984,80.07849884033203,80.80549621582031,80.80549621582031,99878000
+2020-11-02,81.177001953125,82.91200256347656,80.71199798583984,81.21600341796875,81.21600341796875,44228000
+2020-11-03,81.53800201416016,82.94999694824219,80.60549926757812,82.28299713134766,82.28299713134766,31432000
+2020-11-04,85.27899932861328,88.50150299072266,85.1500015258789,87.2925033569336,87.2925033569336,71342000
+2020-11-05,88.52249908447266,89.59100341796875,87.05149841308594,88.125,88.125,39758000
+2020-11-06,87.56700134277344,88.42500305175781,86.83399963378906,87.98650360107422,87.98650360107422,28622000
+2020-11-09,89.79900360107422,90.84449768066406,87.87750244140625,88.07099914550781,88.07099914550781,53440000
+2020-11-10,86.4885025024414,87.96900177001953,85.80599975585938,86.88600158691406,86.88600158691406,43022000
+2020-11-11,87.41999816894531,88.1449966430664,87.15299987792969,87.36150360107422,87.36150360107422,31838000
+2020-11-12,87.0999984741211,88.2490005493164,86.89849853515625,87.14099884033203,87.14099884033203,26474000
+2020-11-13,87.4000015258789,88.85649871826172,86.79900360107422,88.61299896240234,88.61299896240234,29744000
+2020-11-16,88.20700073242188,89.71700286865234,88.06649780273438,88.70149993896484,88.70149993896484,25468000
+2020-11-17,88.39299774169922,88.85700225830078,87.97450256347656,88.08300018310547,88.08300018310547,21314000
+2020-11-18,87.83200073242188,88.25,86.92849731445312,87.03199768066406,87.03199768066406,20108000
+2020-11-19,86.6614990234375,88.17449951171875,86.5009994506836,87.92849731445312,87.92849731445312,20106000
+2020-11-20,88.0999984741211,88.41799926757812,86.75,86.81900024414062,86.81900024414062,27694000
+2020-11-23,87.01100158691406,87.29949951171875,85.50900268554688,86.37799835205078,86.37799835205078,22530000
+2020-11-24,86.375,88.3239974975586,86.0364990234375,88.19499969482422,88.19499969482422,27984000
+2020-11-25,88.3905029296875,88.51899719238281,87.41799926757812,88.20649719238281,88.20649719238281,19600000
+2020-11-27,88.22699737548828,89.85050201416016,88.22699737548828,89.35099792480469,89.35099792480469,14790000
+2020-11-30,88.78250122070312,89.01699829101562,87.39199829101562,87.72000122070312,87.72000122070312,32418000
+2020-12-01,88.33300018310547,91.08599853515625,88.15149688720703,89.76799774169922,89.76799774169922,37350000
+2020-12-02,89.76799774169922,91.63700103759766,89.25849914550781,91.24849700927734,91.24849700927734,29424000
+2020-12-03,91.0270004272461,92.19149780273438,90.8499984741211,91.09200286865234,91.09200286865234,24728000
+2020-12-04,91.01100158691406,91.4749984741211,90.67949676513672,91.18800354003906,91.18800354003906,20544000
+2020-12-07,90.77749633789062,91.4645004272461,90.1520004272461,90.85150146484375,90.85150146484375,22288000
+2020-12-08,90.4260025024414,90.79850006103516,89.56400299072266,90.56649780273438,90.56649780273438,19936000
+2020-12-09,90.51799774169922,91.41850280761719,88.0999984741211,88.89299774169922,88.89299774169922,31728000
+2020-12-10,88.12999725341797,88.74949645996094,86.67649841308594,88.38249969482422,88.38249969482422,28688000
+2020-12-11,88.0,88.8655014038086,87.63700103759766,88.73999786376953,88.73999786376953,18628000
+2020-12-14,88.53600311279297,89.48999786376953,87.45649719238281,87.61299896240234,87.61299896240234,33050000
+2020-12-15,87.99299621582031,88.19999694824219,87.08350372314453,88.05400085449219,88.05400085449219,21352000
+2020-12-16,88.45549774169922,88.45549774169922,87.4530029296875,87.8594970703125,87.8594970703125,24676000
+2020-12-17,88.19650268554688,88.33550262451172,86.55750274658203,87.02549743652344,87.02549743652344,34880000
+2020-12-18,87.30850219726562,87.41799926757812,85.75,86.31099700927734,86.31099700927734,85256000
+2020-12-21,85.45649719238281,86.8499984741211,84.69999694824219,86.72799682617188,86.72799682617188,33974000
+2020-12-22,86.46649932861328,86.63050079345703,85.28900146484375,86.01100158691406,86.01100158691406,20370000
+2020-12-23,86.19650268554688,87.20549774169922,86.05999755859375,86.4114990234375,86.4114990234375,22974000
+2020-12-24,86.44999694824219,87.12049865722656,86.21749877929688,86.70800018310547,86.70800018310547,9312000
+2020-12-28,87.24549865722656,89.3499984741211,87.09100341796875,88.697998046875,88.697998046875,27650000
+2020-12-29,89.36150360107422,89.42350006103516,87.75550079345703,87.88800048828125,87.88800048828125,19726000
+2020-12-30,88.25,88.38800048828125,86.4000015258789,86.8125,86.8125,21026000
+2020-12-31,86.8635025024414,87.875,86.80449676513672,87.63200378417969,87.63200378417969,21070000
+2021-01-04,88.0,88.12449645996094,85.35700225830078,86.30650329589844,86.30650329589844,37324000
+2021-01-05,86.25450134277344,87.34149932861328,85.84500122070312,87.00250244140625,87.00250244140625,20360000
+2021-01-06,85.01300048828125,87.19850158691406,84.80500030517578,86.14399719238281,86.14399719238281,46588000
+2021-01-07,86.33799743652344,88.89099884033203,86.33799743652344,88.71700286865234,88.71700286865234,41936000
+2021-01-08,88.85800170898438,89.96800231933594,88.06099700927734,89.8915023803711,89.8915023803711,35484000
+2021-01-11,88.85099792480469,89.21900177001953,87.60700225830078,87.81449890136719,87.81449890136719,34796000
+2021-01-12,87.26799774169922,88.3949966430664,85.81900024414062,86.87149810791016,86.87149810791016,29528000
+2021-01-13,86.36599731445312,87.81950378417969,86.36599731445312,87.36250305175781,87.36250305175781,23432000
+2021-01-14,87.44349670410156,88.37750244140625,86.30349731445312,86.5459976196289,86.5459976196289,29212000
+2021-01-15,86.45099639892578,87.38099670410156,85.58550262451172,86.38099670410156,86.38099670410156,31444000
+2021-01-19,87.1500015258789,90.19200134277344,86.6415023803711,89.22350311279297,89.22350311279297,41660000
+2021-01-20,91.31849670410156,94.98600006103516,90.97550201416016,94.00350189208984,94.00350189208984,64152000
+2021-01-21,94.68250274658203,96.60399627685547,93.97049713134766,94.2074966430664,94.2074966430664,58634000
+2021-01-22,94.572998046875,95.21949768066406,93.82499694824219,94.62799835205078,94.62799835205078,32744000
+2021-01-25,95.63700103759766,96.09100341796875,92.95800018310547,94.71399688720703,94.71399688720703,50586000
+2021-01-26,94.29949951171875,95.7874984741211,93.80650329589844,95.39749908447266,95.39749908447266,31462000
+2021-01-27,93.74549865722656,94.02349853515625,89.86399841308594,90.9469985961914,90.9469985961914,82512000
+2021-01-28,91.55000305175781,94.39949798583984,91.55000305175781,92.66000366210938,92.66000366210938,55278000
+2021-01-29,91.70099639892578,92.37699890136719,90.0780029296875,91.36799621582031,91.36799621582031,44530000
+2021-02-01,92.22949981689453,95.7770004272461,92.22949981689453,94.65350341796875,94.65350341796875,40252000
+2021-02-02,95.65650177001953,97.46849822998047,95.31849670410156,95.95600128173828,95.95600128173828,66332000
+2021-02-03,103.28050231933594,105.33100128173828,100.67749786376953,102.94400024414062,102.94400024414062,97882000
+2021-02-04,103.03099822998047,103.46499633789062,101.75499725341797,102.68150329589844,102.68150329589844,48596000
+2021-02-05,102.97799682617188,104.7969970703125,102.5,104.44149780273438,104.44149780273438,29866000
+2021-02-08,105.0,105.75,103.1675033569336,104.22599792480469,104.22599792480469,28828000
+2021-02-09,103.73999786376953,104.92549896240234,103.5,103.76950073242188,103.76950073242188,21892000
+2021-02-10,104.15699768066406,104.94400024414062,102.61199951171875,104.3239974975586,104.3239974975586,25102000
+2021-02-11,104.55000305175781,104.69999694824219,103.44300079345703,104.4375,104.4375,20480000
+2021-02-12,103.9885025024414,104.9749984741211,103.67849731445312,104.75150299072266,104.75150299072266,18990000
+2021-02-16,104.5875015258789,107.25700378417969,104.5875015258789,105.53500366210938,105.53500366210938,31004000
+2021-02-17,104.6989974975586,106.12200164794922,104.4175033569336,105.93099975585938,105.93099975585938,20294000
+2021-02-18,105.25,106.09950256347656,104.66649627685547,105.29049682617188,105.29049682617188,22546000
+2021-02-19,105.3895034790039,105.92900085449219,104.17150115966797,104.44049835205078,104.44049835205078,37938000
+2021-02-22,102.68000030517578,104.0165023803711,102.4000015258789,102.71299743652344,102.71299743652344,29466000
+2021-02-23,100.69950103759766,103.625,99.5114974975586,103.00599670410156,103.00599670410156,34658000
+2021-02-24,101.50199890136719,104.41600036621094,101.37650299072266,104.19049835205078,104.19049835205078,22608000
+2021-02-25,102.79650115966797,104.1500015258789,100.32450103759766,100.79750061035156,100.79750061035156,41548000
+2021-02-26,101.49749755859375,102.82599639892578,100.05049896240234,101.09549713134766,101.09549713134766,40042000
+2021-03-01,102.4000015258789,103.8115005493164,101.72100067138672,103.48300170898438,103.48300170898438,26060000
+2021-03-02,103.24199676513672,104.73699951171875,102.83350372314453,103.2239990234375,103.2239990234375,25564000
+2021-03-03,102.59750366210938,103.79949951171875,99.69999694824219,100.57050323486328,100.57050323486328,33892000
+2021-03-04,100.74349975585938,103.72949981689453,100.27149963378906,101.69650268554688,101.69650268554688,49216000
+2021-03-05,103.05750274658203,105.30999755859375,101.38899993896484,104.85350036621094,104.85350036621094,53100000
+2021-03-08,104.2030029296875,105.68699645996094,100.2594985961914,100.375,100.375,36868000
+2021-03-09,102.48750305175781,103.19599914550781,101.77999877929688,102.01799774169922,102.01799774169922,33920000
+2021-03-10,103.06999969482422,103.06999969482422,100.96649932861328,101.80950164794922,101.80950164794922,27100000
+2021-03-11,102.91100311279297,105.5634994506836,102.82250213623047,105.0270004272461,105.0270004272461,27702000
+2021-03-12,103.82050323486328,103.88050079345703,101.62100219726562,102.5,102.5,33818000
+2021-03-15,102.2490005493164,102.74949645996094,101.3895034790039,102.72200012207031,102.72200012207031,26168000
+2021-03-16,103.29949951171875,105.68399810791016,102.9645004272461,104.19450378417969,104.19450378417969,31900000
+2021-03-17,103.42350006103516,104.94999694824219,102.20600128173828,104.11100006103516,104.11100006103516,26382000
+2021-03-18,102.40899658203125,103.4375,100.95899963378906,101.06700134277344,101.06700134277344,31700000
+2021-03-19,101.48650360107422,101.85199737548828,100.14649963378906,101.3479995727539,101.3479995727539,46072000
+2021-03-22,101.38150024414062,102.41699981689453,100.69999694824219,101.53450012207031,101.53450012207031,33536000
+2021-03-23,101.99749755859375,103.20549774169922,101.4000015258789,102.06649780273438,102.06649780273438,28510000
+2021-03-24,102.58799743652344,103.37999725341797,101.44999694824219,101.62650299072266,101.62650299072266,25218000
+2021-03-25,101.45249938964844,102.28199768066406,99.80449676513672,101.62300109863281,101.62300109863281,35616000
+2021-03-26,101.5895004272461,101.96949768066406,100.19249725341797,101.23650360107422,101.23650360107422,27978000
+2021-03-29,101.10800170898438,102.46050262451172,100.27249908447266,102.28949737548828,102.28949737548828,26492000
+2021-03-30,102.64900207519531,103.13349914550781,101.80750274658203,102.32350158691406,102.32350158691406,27312000
+2021-03-31,102.72000122070312,104.31300354003906,102.3499984741211,103.1259994506836,103.1259994506836,42570000
+2021-04-01,104.61250305175781,106.7874984741211,104.57150268554688,106.48899841308594,106.48899841308594,39880000
+2021-04-05,107.35749816894531,111.44950103759766,107.260498046875,110.947998046875,110.947998046875,48510000
+2021-04-06,110.5459976196289,111.4000015258789,110.0895004272461,110.46299743652344,110.46299743652344,35240000
+2021-04-07,110.65499877929688,112.2249984741211,110.65499877929688,111.95149993896484,111.95149993896484,24134000
+2021-04-08,113.19999694824219,113.5895004272461,112.15049743652344,112.52149963378906,112.52149963378906,28664000
+2021-04-09,112.27200317382812,113.69850158691406,111.86299896240234,113.53350067138672,113.53350067138672,26146000
+2021-04-12,112.70600128173828,112.84449768066406,111.39099884033203,112.23100280761719,112.23100280761719,25024000
+2021-04-13,112.54949951171875,113.17350006103516,112.15249633789062,112.72149658203125,112.72149658203125,25682000
+2021-04-14,113.37149810791016,113.37149810791016,111.8010025024414,112.09549713134766,112.09549713134766,21002000
+2021-04-15,113.09750366210938,114.80000305175781,112.55850219726562,114.26249694824219,114.26249694824219,29174000
+2021-04-16,114.46199798583984,114.71199798583984,113.5459976196289,114.13749694824219,114.13749694824219,26282000
+2021-04-19,113.50900268554688,115.20449829101562,113.50900268554688,114.48799896240234,114.48799896240234,30290000
+2021-04-20,114.87449645996094,114.94999694824219,112.85600280761719,113.95050048828125,113.95050048828125,22288000
+2021-04-21,113.60250091552734,114.0,112.24099731445312,113.9175033569336,113.9175033569336,23204000
+2021-04-22,113.7699966430664,114.44400024414062,112.01599884033203,112.6259994506836,112.6259994506836,24146000
+2021-04-23,113.3499984741211,115.30599975585938,113.0625,114.99649810791016,114.99649810791016,29066000
+2021-04-26,115.22599792480469,116.22650146484375,114.86599731445312,115.49649810791016,115.49649810791016,32038000
+2021-04-27,115.88150024414062,115.92250061035156,114.30799865722656,114.54900360107422,114.54900360107422,44386000
+2021-04-28,119.625,121.56900024414062,117.66100311279297,117.9520034790039,117.9520034790039,81106000
+2021-04-29,119.46150207519531,120.20800018310547,118.69249725341797,119.63800048828125,119.63800048828125,41234000
+2021-04-30,118.4010009765625,119.09249877929688,117.3280029296875,117.67500305175781,117.67500305175781,44856000
+2021-05-03,118.24549865722656,119.07749938964844,116.7750015258789,117.15399932861328,117.15399932861328,28242000
+2021-05-04,115.67749786376953,116.24949645996094,112.83399963378906,115.34149932861328,115.34149932861328,44818000
+2021-05-05,116.43150329589844,116.75,115.41400146484375,115.7385025024414,115.7385025024414,26636000
+2021-05-06,115.31649780273438,116.86750030517578,114.6520004272461,116.86750030517578,116.86750030517578,25190000
+2021-05-07,118.19450378417969,118.5625,117.30799865722656,117.59649658203125,117.59649658203125,28898000
+2021-05-10,116.40699768066406,116.55000305175781,114.22699737548828,114.5875015258789,114.5875015258789,30914000
+2021-05-11,112.15350341796875,114.01399993896484,111.69599914550781,113.50299835205078,113.50299835205078,34186000
+2021-05-12,111.30950164794922,112.39900207519531,109.68099975585938,110.01249694824219,110.01249694824219,46376000
+2021-05-13,111.30599975585938,111.97200012207031,110.33599853515625,111.4520034790039,111.4520034790039,33204000
+2021-05-14,112.927001953125,114.23600006103516,112.5,113.91899871826172,113.91899871826172,31996000
+2021-05-17,113.17849731445312,114.48899841308594,112.77549743652344,114.44599914550781,114.44599914550781,21598000
+2021-05-18,115.11750030517578,115.38400268554688,113.1094970703125,113.12349700927734,113.12349700927734,22204000
+2021-05-19,111.42150115966797,113.74949645996094,111.27200317382812,113.57499694824219,113.57499694824219,23684000
+2021-05-20,114.55000305175781,115.5999984741211,114.1760025024414,115.34750366210938,115.34750366210938,32352000
+2021-05-21,115.87049865722656,115.94450378417969,114.46499633789062,114.70649719238281,114.70649719238281,40632000
+2021-05-24,115.74449920654297,118.27749633789062,115.5979995727539,118.052001953125,118.052001953125,31832000
+2021-05-25,118.5999984741211,119.19999694824219,117.75,118.14350128173828,118.14350128173828,22440000
+2021-05-26,118.32599639892578,119.44950103759766,118.322998046875,119.0155029296875,119.0155029296875,21572000
+2021-05-27,119.45249938964844,119.45249938964844,117.81300354003906,118.13400268554688,118.13400268554688,35224000
+2021-05-28,118.72100067138672,118.80349731445312,117.64250183105469,117.84249877929688,117.84249877929688,21482000
+2021-06-01,118.72200012207031,119.2854995727539,117.71399688720703,119.05899810791016,119.05899810791016,23354000
+2021-06-02,119.4574966430664,119.68199920654297,117.61799621582031,118.52950286865234,118.52950286865234,21158000
+2021-06-03,117.2864990234375,117.85099792480469,116.47599792480469,117.37899780273438,117.37899780273438,18696000
+2021-06-04,118.4635009765625,119.95149993896484,118.12049865722656,119.67849731445312,119.67849731445312,24458000
+2021-06-07,119.47200012207031,120.22550201416016,119.05000305175781,120.11499786376953,120.11499786376953,24120000
+2021-06-08,120.60050201416016,120.97599792480469,119.73899841308594,119.9219970703125,119.9219970703125,24240000
+2021-06-09,120.57150268554688,120.64399719238281,119.84500122070312,120.39700317382812,120.39700317382812,17942000
+2021-06-10,120.34600067138672,121.80000305175781,120.18900299072266,121.75650024414062,121.75650024414062,25904000
+2021-06-11,122.0,122.08599853515625,120.947998046875,121.51000213623047,121.51000213623047,21958000
+2021-06-14,121.61299896240234,122.44599914550781,120.9000015258789,122.44550323486328,122.44550323486328,22098000
+2021-06-15,122.44999694824219,122.77549743652344,121.05599975585938,121.41950225830078,121.41950225830078,21562000
+2021-06-16,121.5719985961914,121.88600158691406,119.47000122070312,120.77249908447266,120.77249908447266,26472000
+2021-06-17,120.69750213623047,122.52249908447266,120.5,121.74349975585938,121.74349975585938,25842000
+2021-06-18,121.36699676513672,121.60299682617188,120.01499938964844,120.11100006103516,120.11100006103516,46116000
+2021-06-21,120.50050354003906,122.0,119.89849853515625,121.8125,121.8125,27414000
+2021-06-22,121.75,122.4000015258789,121.06400299072266,122.33049774169922,122.33049774169922,22390000
+2021-06-23,122.09349822998047,123.09549713134766,121.83450317382812,122.12699890136719,122.12699890136719,19148000
+2021-06-24,122.69999694824219,123.05549621582031,122.30000305175781,122.5,122.5,21362000
+2021-06-25,122.0,122.63300323486328,121.56500244140625,122.50849914550781,122.50849914550781,34594000
+2021-06-28,122.67849731445312,122.78500366210938,121.40550231933594,122.53600311279297,122.53600311279297,28526000
+2021-06-29,122.67050170898438,123.02100372314453,121.69100189208984,122.27249908447266,122.27249908447266,23108000
+2021-06-30,121.99449920654297,122.25700378417969,121.35449981689453,122.0895004272461,122.0895004272461,24474000
+2021-07-01,121.7249984741211,122.58699798583984,121.53150177001953,122.44450378417969,122.44450378417969,18110000
+2021-07-02,123.1500015258789,125.40399932861328,123.05950164794922,125.25749969482422,125.25749969482422,25982000
+2021-07-06,125.64849853515625,126.4280014038086,124.5824966430664,126.19000244140625,126.19000244140625,26404000
+2021-07-07,127.16200256347656,127.28399658203125,126.15299987792969,126.4739990234375,126.4739990234375,24060000
+2021-07-08,124.0260009765625,125.59549713134766,124.02200317382812,125.04399871826172,125.04399871826172,23790000
+2021-07-09,125.0250015258789,125.7344970703125,124.55149841308594,125.51850128173828,125.51850128173828,18632000
+2021-07-12,126.1780014038086,127.06950378417969,125.61100006103516,126.97550201416016,126.97550201416016,17668000
+2021-07-13,127.03849792480469,128.0574951171875,126.67449951171875,127.34149932861328,127.34149932861328,19240000
+2021-07-14,127.95800018310547,129.32650756835938,127.91449737548828,128.23699951171875,128.23699951171875,23742000
+2021-07-15,128.6490020751953,128.6999969482422,126.52999877929688,127.00499725341797,127.00499725341797,24218000
+2021-07-16,127.66300201416016,127.8115005493164,126.15350341796875,126.97000122070312,126.97000122070312,20424000
+2021-07-19,126.0895004272461,126.20500183105469,123.50499725341797,124.5780029296875,124.5780029296875,27968000
+2021-07-20,125.52749633789062,127.04299926757812,124.35050201416016,126.20950317382812,126.20950317382812,26312000
+2021-07-21,126.13349914550781,127.59600067138672,126.02349853515625,127.54900360107422,127.54900360107422,20746000
+2021-07-22,127.84400177001953,128.48300170898438,127.4990005493164,128.42149353027344,128.42149353027344,14302000
+2021-07-23,130.4304962158203,133.3990020751953,129.80050659179688,133.01499938964844,133.01499938964844,41506000
+2021-07-26,133.32850646972656,134.23699951171875,132.30149841308594,134.03500366210938,134.03500366210938,30572000
+2021-07-27,134.25050354003906,134.3990020751953,130.10400390625,131.89999389648438,131.89999389648438,54710000
+2021-07-28,136.31199645996094,138.2969970703125,135.27749633789062,136.093994140625,136.093994140625,95130000
+2021-07-29,136.14999389648438,136.66099548339844,135.54299926757812,135.77749633789062,135.77749633789062,31716000
+2021-07-30,135.03500366210938,135.30450439453125,134.2550048828125,134.72650146484375,134.72650146484375,25576000
+2021-08-02,135.11700439453125,135.3365020751953,133.79400634765625,134.85450744628906,134.85450744628906,21634000
+2021-08-03,135.13499450683594,135.73199462890625,133.3195037841797,135.6300048828125,135.6300048828125,20762000
+2021-08-04,135.34950256347656,135.64950561523438,134.48699951171875,135.12550354003906,135.12550354003906,19676000
+2021-08-05,135.6804962158203,136.35000610351562,134.8459930419922,136.25149536132812,136.25149536132812,17870000
+2021-08-06,136.04200744628906,136.47250366210938,135.2100067138672,135.73849487304688,135.73849487304688,20488000
+2021-08-09,135.9425048828125,137.1840057373047,135.33949279785156,136.91299438476562,136.91299438476562,17760000
+2021-08-10,137.3419952392578,137.7725067138672,136.364501953125,136.8070068359375,136.8070068359375,19414000
+2021-08-11,137.18150329589844,137.6824951171875,136.27149963378906,136.2790069580078,136.2790069580078,15352000
+2021-08-12,135.97549438476562,137.3000030517578,135.42550659179688,137.19400024414062,137.19400024414062,16506000
+2021-08-13,137.25,137.85650634765625,137.0330047607422,137.7274932861328,137.7274932861328,15948000
+2021-08-16,137.52499389648438,138.3625030517578,135.2989959716797,138.3094940185547,138.3094940185547,22384000
+2021-08-17,137.75,138.2655029296875,136.08200073242188,136.6614990234375,136.6614990234375,21716000
+2021-08-18,136.5,137.10450744628906,135.32150268554688,135.44900512695312,135.44900512695312,19258000
+2021-08-19,134.4355010986328,136.3524932861328,134.25,135.67999267578125,135.67999267578125,21782000
+2021-08-20,136.0,137.5540008544922,135.25,137.42950439453125,137.42950439453125,31194000
+2021-08-23,137.96949768066406,140.87449645996094,137.6074981689453,140.04150390625,140.04150390625,28454000
+2021-08-24,140.6114959716797,142.0800018310547,140.3385009765625,141.26150512695312,141.26150512695312,19268000
+2021-08-25,141.625,142.1894989013672,141.37600708007812,142.07899475097656,142.07899475097656,15848000
+2021-08-26,141.75,142.41749572753906,141.35699462890625,141.4405059814453,141.4405059814453,20610000
+2021-08-27,141.65249633789062,144.5124969482422,141.4969940185547,144.00399780273438,144.00399780273438,28780000
+2021-08-30,144.39999389648438,145.9705047607422,144.16299438476562,144.5904998779297,144.5904998779297,24434000
+2021-08-31,145.14700317382812,145.17149353027344,144.281005859375,144.69749450683594,144.69749450683594,22448000
+2021-09-01,145.0,146.25399780273438,144.8834991455078,145.2154998779297,145.2154998779297,21936000
+2021-09-02,145.21600341796875,145.51950073242188,143.18499755859375,143.28700256347656,143.28700256347656,32342000
+2021-09-03,143.08050537109375,144.15499877929688,142.40049743652344,143.739501953125,143.739501953125,19850000
+2021-09-07,143.83450317382812,144.56500244140625,143.61900329589844,144.28050231933594,144.28050231933594,20124000
+2021-09-08,144.10000610351562,144.39999389648438,143.0,143.6909942626953,143.6909942626953,18344000
+2021-09-09,143.8404998779297,144.3105010986328,143.17750549316406,143.54100036621094,143.54100036621094,15314000
+2021-09-10,144.21249389648438,144.718505859375,140.73800659179688,140.87600708007812,140.87600708007812,36840000
+2021-09-13,141.94949340820312,142.9499969482422,141.25,142.33250427246094,142.33250427246094,22094000
+2021-09-14,142.99549865722656,143.36300659179688,141.75,142.54449462890625,142.54449462890625,19674000
+2021-09-15,142.77149963378906,144.45050048828125,141.34750366210938,144.42950439453125,144.42950439453125,27408000
+2021-09-16,143.95050048828125,144.3000030517578,142.40150451660156,143.61000061035156,143.61000061035156,26190000
+2021-09-17,143.03050231933594,143.4499969482422,140.47000122070312,140.8000030517578,140.8000030517578,53384000
+2021-09-20,138.1614990234375,139.0,136.32200622558594,138.71949768066406,138.71949768066406,46518000
+2021-09-21,139.74949645996094,140.01150512695312,138.2779998779297,139.0330047607422,139.0330047607422,25332000
+2021-09-22,139.3040008544922,140.88699340820312,138.55149841308594,140.2834930419922,140.2834930419922,25056000
+2021-09-23,140.9875030517578,141.69650268554688,140.40150451660156,141.21600341796875,141.21600341796875,20952000
+2021-09-24,140.5384979248047,142.33050537109375,140.24099731445312,142.21499633789062,142.21499633789062,22984000
+2021-09-27,140.80450439453125,141.93850708007812,140.0675048828125,141.07200622558594,141.07200622558594,21882000
+2021-09-28,138.65499877929688,139.09649658203125,135.36000061035156,135.8300018310547,135.8300018310547,45772000
+2021-09-29,136.97999572753906,137.1510009765625,133.86500549316406,134.35350036621094,134.35350036621094,30848000
+2021-09-30,134.26150512695312,135.54249572753906,133.55599975585938,133.67599487304688,133.67599487304688,37996000
+2021-10-01,134.44749450683594,136.91050720214844,134.072998046875,136.54299926757812,136.54299926757812,35360000
+2021-10-04,135.9604949951172,135.9604949951172,131.0500030517578,133.6595001220703,133.6595001220703,51202000
+2021-10-05,134.04100036621094,137.22450256347656,134.04100036621094,136.0229949951172,136.0229949951172,32404000
+2021-10-06,134.75,137.75,134.5500030517578,137.56500244140625,137.56500244140625,24364000
+2021-10-07,138.89199829101562,140.04200744628906,138.6510009765625,139.22500610351562,139.22500610351562,25110000
+2021-10-08,139.57699584960938,140.33099365234375,139.21749877929688,139.78550720214844,139.78550720214844,26526000
+2021-10-11,139.29200744628906,140.71200561523438,138.85899353027344,138.91400146484375,138.91400146484375,17954000
+2021-10-12,139.47999572753906,139.5070037841797,135.75999450683594,136.44900512695312,136.44900512695312,36332000
+2021-10-13,137.40249633789062,138.0,136.5189971923828,137.58200073242188,137.58200073242188,19654000
+2021-10-14,139.4739990234375,141.33749389648438,138.8249969482422,141.1510009765625,141.1510009765625,31894000
+2021-10-15,141.614501953125,141.71800231933594,140.7550048828125,141.3679962158203,141.3679962158203,30274000
+2021-10-18,141.07650756835938,142.79600524902344,141.0695037841797,142.7779998779297,142.7779998779297,20396000
+2021-10-19,143.3874969482422,143.66250610351562,142.60000610351562,143.23699951171875,143.23699951171875,20164000
+2021-10-20,143.33799743652344,143.54600524902344,141.37649536132812,141.7689971923828,141.7689971923828,23288000
+2021-10-21,141.7689971923828,142.156005859375,140.5,141.88600158691406,141.88600158691406,26292000
+2021-10-22,139.14999389648438,140.58299255371094,136.05599975585938,137.56649780273438,137.56649780273438,50588000
+2021-10-25,137.5500030517578,138.0,135.4239959716797,137.44700622558594,137.44700622558594,34412000
+2021-10-26,139.2635040283203,140.08299255371094,138.30450439453125,139.30850219726562,139.30850219726562,49236000
+2021-10-27,139.40499877929688,148.64999389648438,139.40499877929688,146.21749877929688,146.21749877929688,85782000
+2021-10-28,147.13450622558594,147.1580047607422,144.6269989013672,145.8489990234375,145.8489990234375,36206000
+2021-10-29,145.0780029296875,148.24200439453125,144.64950561523438,148.04600524902344,148.04600524902344,43320000
+2021-11-01,148.04600524902344,148.04600524902344,143.22549438476562,143.4969940185547,143.4969940185547,46924000
+2021-11-02,144.57949829101562,146.60899353027344,144.3354949951172,145.4324951171875,145.4324951171875,33482000
+2021-11-03,145.90049743652344,146.66900634765625,144.59100341796875,146.59800720214844,146.59800720214844,27494000
+2021-11-04,147.12449645996094,149.73350524902344,146.30799865722656,148.2675018310547,148.2675018310547,38412000
+2021-11-05,149.16949462890625,150.32749938964844,148.19700622558594,148.8520050048828,148.8520050048828,38354000
+2021-11-08,149.8249969482422,150.61500549316406,148.4304962158203,149.031005859375,149.031005859375,23052000
+2021-11-09,149.23300170898438,149.83450317382812,147.2449951171875,148.9185028076172,148.9185028076172,19530000
+2021-11-10,147.5,148.07000732421875,144.53750610351562,145.89349365234375,145.89349365234375,29970000
+2021-11-11,146.489501953125,147.53550720214844,145.60049438476562,145.76649475097656,145.76649475097656,16518000
+2021-11-12,146.61549377441406,148.85000610351562,145.41099548339844,148.67799377441406,148.67799377441406,22360000
+2021-11-15,148.90049743652344,149.54949951171875,147.5749969482422,148.45199584960938,148.45199584960938,23508000
+2021-11-16,148.14950561523438,148.7624969482422,147.3125,147.87600708007812,147.87600708007812,18904000
+2021-11-17,148.02749633789062,148.5594940185547,147.24000549316406,148.0469970703125,148.0469970703125,19594000
+2021-11-18,148.2415008544922,150.58050537109375,147.88450622558594,149.8385009765625,149.8385009765625,35608000
+2021-11-19,149.97549438476562,150.9665069580078,148.8990020751953,148.92649841308594,148.92649841308594,33682000
+2021-11-22,149.33250427246094,149.82949829101562,146.1475067138672,146.302001953125,146.302001953125,30594000
+2021-11-23,146.1529998779297,146.66000366210938,144.11500549316406,145.78199768066406,145.78199768066406,27218000
+2021-11-24,145.47349548339844,146.24949645996094,144.3730010986328,146.1199951171875,146.1199951171875,18040000
+2021-11-26,144.34849548339844,144.5574951171875,141.84249877929688,142.18299865722656,142.18299865722656,30470000
+2021-11-29,144.0,146.29750061035156,143.89349365234375,145.53050231933594,145.53050231933594,32596000
+2021-11-30,145.0084991455078,146.0,141.60150146484375,141.8975067138672,141.8975067138672,42068000
+2021-12-01,144.0,145.95050048828125,140.91200256347656,141.05149841308594,141.05149841308594,34020000
+2021-12-02,141.25,143.864501953125,140.21449279785156,142.96600341796875,142.96600341796875,29194000
+2021-12-03,143.68099975585938,144.39999389648438,140.30099487304688,142.00149536132812,142.00149536132812,41230000
+2021-12-06,143.04049682617188,143.8524932861328,140.14999389648438,143.15499877929688,143.15499877929688,30618000
+2021-12-07,145.59649658203125,147.531005859375,145.2274932861328,147.26950073242188,147.26950073242188,32240000
+2021-12-08,147.59649658203125,148.39300537109375,146.406005859375,148.18649291992188,148.18649291992188,24270000
+2021-12-09,147.59100341796875,149.10000610351562,147.11500549316406,147.6385040283203,147.6385040283203,23270000
+2021-12-10,148.6999969482422,148.9774932861328,146.70399475097656,148.00149536132812,148.00149536132812,24458000
+2021-12-13,147.781494140625,147.97000122070312,145.5175018310547,145.82650756835938,145.82650756835938,27070000
+2021-12-14,143.96800231933594,144.47999572753906,141.21499633789062,143.90699768066406,143.90699768066406,38446000
+2021-12-15,143.40899658203125,146.7209930419922,141.67799377441406,146.4409942626953,146.4409942626953,36370000
+2021-12-16,147.17050170898438,147.677001953125,143.60699462890625,144.44500732421875,144.44500732421875,33650000
+2021-12-17,142.5,143.83450317382812,141.3000030517578,141.72500610351562,141.72500610351562,50416000
+2021-12-20,140.0,141.77450561523438,139.3209991455078,141.60699462890625,141.60699462890625,27192000
+2021-12-21,142.05349731445312,143.86900329589844,140.50250244140625,143.47250366210938,143.47250366210938,28756000
+2021-12-22,143.0675048828125,146.5,143.0675048828125,146.4149932861328,146.4149932861328,26322000
+2021-12-23,146.5,148.24349975585938,146.45199584960938,146.91650390625,146.91650390625,26384000
+2021-12-27,147.25599670410156,148.343994140625,147.16949462890625,147.906494140625,147.906494140625,15976000
+2021-12-28,148.23599243164062,148.2989959716797,146.05450439453125,146.68699645996094,146.68699645996094,18200000
+2021-12-29,146.64450073242188,147.41700744628906,145.6475067138672,146.65499877929688,146.65499877929688,17788000
+2021-12-30,146.69400024414062,147.3000030517578,145.9945068359375,146.20050048828125,146.20050048828125,15688000
+2021-12-31,146.0500030517578,146.69850158691406,144.8520050048828,144.8520050048828,144.8520050048828,18136000
+2022-01-03,145.05499267578125,145.8509979248047,143.71299743652344,144.9915008544922,144.9915008544922,28646000
+2022-01-04,145.39599609375,146.48500061035156,143.7165069580078,144.39950561523438,144.39950561523438,28400000
+2022-01-05,144.4199981689453,144.49949645996094,137.68800354003906,137.77499389648438,137.77499389648438,54618000
+2022-01-06,136.99850463867188,139.94000244140625,136.55850219726562,137.74749755859375,137.74749755859375,37348000
+2022-01-07,138.14549255371094,138.44850158691406,135.76649475097656,137.01699829101562,137.01699829101562,29760000
+2022-01-10,135.0780029296875,138.8195037841797,133.1645050048828,138.66949462890625,138.66949462890625,44408000
+2022-01-11,138.0070037841797,140.21600341796875,136.6925048828125,139.73599243164062,139.73599243164062,28730000
+2022-01-12,141.14999389648438,142.60800170898438,140.6945037841797,141.4304962158203,141.4304962158203,26108000
+2022-01-13,141.5399932861328,142.85000610351562,138.40899658203125,138.58700561523438,138.58700561523438,31436000
+2022-01-14,137.07899475097656,140.74200439453125,136.99850463867188,139.48049926757812,139.48049926757812,29662000
+2022-01-18,136.1750030517578,137.13150024414062,135.43850708007812,135.9980010986328,135.9980010986328,34872000
+2022-01-19,136.52349853515625,137.95950317382812,135.0155029296875,135.1165008544922,135.1165008544922,28648000
+2022-01-20,136.25,137.62600708007812,132.96449279785156,133.3074951171875,133.3074951171875,29908000
+2022-01-21,132.593505859375,134.86549377441406,130.0865020751953,130.35150146484375,130.35150146484375,55652000
+2022-01-24,125.97799682617188,131.2030029296875,124.5,130.8040008544922,130.8040008544922,76622000
+2022-01-25,128.74000549316406,129.3990020751953,126.50050354003906,126.93499755859375,126.93499755859375,46960000
+2022-01-26,131.11900329589844,133.0,127.14199829101562,129.23300170898438,129.23300170898438,49130000
+2022-01-27,131.3040008544922,132.65249633789062,128.9324951171875,129.0050048828125,129.0050048828125,31950000
+2022-01-28,129.65899658203125,133.35650634765625,128.48500061035156,133.3509979248047,133.3509979248047,34362000
+2022-01-31,134.16200256347656,135.47300720214844,132.20950317382812,135.30349731445312,135.30349731445312,39986000
+2022-02-01,137.59449768066406,137.79299926757812,134.36849975585938,137.6439971923828,137.6439971923828,68644000
+2022-02-02,151.25,151.54649353027344,145.5225067138672,148.0,148.0,123200000
+2022-02-03,145.70550537109375,149.6750030517578,142.66549682617188,143.08999633789062,143.08999633789062,71518000
+2022-02-04,143.4445037841797,144.875,140.51499938964844,143.29299926757812,143.29299926757812,57998000
+2022-02-07,144.25,144.25,138.89999389648438,139.2010040283203,139.2010040283203,54974000
+2022-02-08,139.02650451660156,140.0,137.01400756835938,139.3990020751953,139.3990020751953,54284000
+2022-02-09,140.9635009765625,142.52450561523438,140.18699645996094,141.5919952392578,141.5919952392578,40144000
+2022-02-10,139.70350646972656,141.4844970703125,137.95700073242188,138.6199951171875,138.6199951171875,39330000
+2022-02-11,138.60000610351562,139.156494140625,133.39999389648438,134.28250122070312,134.28250122070312,39958000
+2022-02-14,133.25650024414062,136.3000030517578,133.25650024414062,135.5260009765625,135.5260009765625,34302000
+2022-02-15,137.57049560546875,138.10850524902344,135.82150268554688,136.60850524902344,136.60850524902344,26680000
+2022-02-16,136.64649963378906,138.08599853515625,134.9239959716797,137.73800659179688,137.73800659179688,25022000
+2022-02-17,136.2429962158203,137.11349487304688,132.47850036621094,132.53900146484375,132.53900146484375,38950000
+2022-02-18,133.4669952392578,134.07000732421875,130.19650268554688,130.4029998779297,130.4029998779297,45620000
+2022-02-22,129.83799743652344,132.1804962158203,128.22349548339844,129.81350708007812,129.81350708007812,44990000
+2022-02-23,131.64849853515625,132.05099487304688,127.52749633789062,127.58799743652344,127.58799743652344,32786000
+2022-02-24,124.95349884033203,133.0,124.95349884033203,132.6909942626953,132.6909942626953,54456000
+2022-02-25,133.552001953125,135.27149963378906,131.75149536132812,134.45950317382812,134.45950317382812,36406000
+2022-02-28,133.0500030517578,135.75149536132812,132.59249877929688,135.0570068359375,135.0570068359375,38864000
+2022-03-01,134.8784942626953,136.2554931640625,133.218505859375,134.06149291992188,134.06149291992188,26496000
+2022-03-02,134.6280059814453,135.2624969482422,133.07150268554688,134.57150268554688,134.57150268554688,23520000
+2022-03-03,136.00999450683594,136.4394989013672,133.02549743652344,133.89950561523438,133.89950561523438,24604000
+2022-03-04,132.92750549316406,133.85150146484375,130.33749389648438,131.906494140625,131.906494140625,30430000
+2022-03-07,131.48800659179688,131.73500061035156,126.29499816894531,126.37850189208984,126.37850189208984,45112000
+2022-03-08,126.25,131.25,125.67449951171875,127.10449981689453,127.10449981689453,40428000
+2022-03-09,131.25,133.73550415039062,129.90049743652344,133.4199981689453,133.4199981689453,37026000
+2022-03-10,131.26600646972656,133.27200317382812,130.91250610351562,132.42950439453125,132.42950439453125,27102000
+2022-03-11,133.48849487304688,133.79550170898438,129.63150024414062,129.87049865722656,129.87049865722656,31526000
+2022-03-14,130.25,130.40899658203125,125.2750015258789,125.95099639892578,125.95099639892578,38812000
+2022-03-15,126.97599792480469,129.85450744628906,125.72049713134766,129.197998046875,129.197998046875,30920000
+2022-03-16,130.73300170898438,133.33299255371094,128.7344970703125,133.28050231933594,133.28050231933594,35576000
+2022-03-17,133.1490020751953,134.08050537109375,132.18499755859375,133.83900451660156,133.83900451660156,28264000
+2022-03-18,133.42449951171875,136.24400329589844,132.2584991455078,136.12550354003906,136.12550354003906,44566000
+2022-03-21,136.1634979248047,137.0500030517578,134.09249877929688,136.10150146484375,136.10150146484375,26832000
+2022-03-22,136.10150146484375,141.0500030517578,136.10150146484375,139.8679962158203,139.8679962158203,35496000
+2022-03-23,138.70249938964844,139.5885009765625,137.8350067138672,138.27549743652344,138.27549743652344,25154000
+2022-03-24,139.1999969482422,141.61900329589844,137.75050354003906,141.57200622558594,141.57200622558594,26396000
+2022-03-25,141.91600036621094,142.03500366210938,139.7375030517578,141.67300415039062,141.67300415039062,24126000
+2022-03-28,140.90049743652344,142.00250244140625,139.81149291992188,141.45550537109375,141.45550537109375,35050000
+2022-03-29,142.6475067138672,143.7935028076172,142.0384979248047,142.5054931640625,142.5054931640625,34318000
+2022-03-30,142.4600067138672,142.7205047607422,141.60000610351562,141.93850708007812,141.93850708007812,19884000
+2022-03-31,142.05299377441406,142.10800170898438,139.02450561523438,139.0675048828125,139.0675048828125,37524000
+2022-04-01,139.5,140.4709930419922,138.3074951171875,140.15049743652344,140.15049743652344,25942000
+2022-04-04,140.35850524902344,143.71200561523438,140.3105010986328,142.97149658203125,142.97149658203125,25942000
+2022-04-05,142.86900329589844,142.99049377441406,140.38250732421875,140.59100341796875,140.59100341796875,21418000
+2022-04-06,138.75,139.36050415039062,135.51699829101562,136.54800415039062,136.54800415039062,32468000
+2022-04-07,136.00999450683594,137.1645050048828,134.2274932861328,135.8885040283203,135.8885040283203,26234000
+2022-04-08,135.58349609375,135.6699981689453,132.9654998779297,133.28750610351562,133.28750610351562,25142000
+2022-04-11,131.82350158691406,132.09249877929688,128.6685028076172,128.82350158691406,128.82350158691406,36884000
+2022-04-12,131.60000610351562,131.60000610351562,126.78900146484375,127.7145004272461,127.7145004272461,32710000
+2022-04-13,128.0,130.33399963378906,127.74099731445312,129.8939971923828,129.8939971923828,27928000
+2022-04-14,130.47950744628906,130.47950744628906,126.60099792480469,126.7300033569336,126.7300033569336,31598000
+2022-04-18,127.0,128.21249389648438,126.18199920654297,127.67649841308594,127.67649841308594,20808000
+2022-04-19,127.69149780273438,130.33299255371094,126.99949645996094,130.00900268554688,130.00900268554688,26490000
+2022-04-20,130.89199829101562,131.3990020751953,127.5,128.0399932861328,128.0399932861328,31696000
+2022-04-21,129.25,130.09849548339844,124.52649688720703,124.81449890136719,124.81449890136719,36446000
+2022-04-22,125.0,125.4020004272461,118.92500305175781,119.635498046875,119.635498046875,56884000
+2022-04-25,119.10099792480469,123.27749633789062,118.51100158691406,123.0739974975586,123.0739974975586,46128000
+2022-04-26,122.29450225830078,122.51000213623047,118.51100158691406,118.6500015258789,118.6500015258789,73054000
+2022-04-27,114.46949768066406,117.24199676513672,112.73650360107422,114.29450225830078,114.29450225830078,91820000
+2022-04-28,116.41500091552734,119.64949798583984,114.11499786376953,118.52249908447266,118.52249908447266,48884000
+2022-04-29,116.7344970703125,117.91999816894531,113.81449890136719,114.1094970703125,114.1094970703125,42676000
+2022-05-02,113.40499877929688,116.74549865722656,112.5999984741211,116.58300018310547,116.58300018310547,35534000
+2022-05-03,116.43049621582031,118.44200134277344,116.03450012207031,117.33399963378906,117.33399963378906,24968000
+2022-05-04,117.03150177001953,122.85449981689453,115.11599731445312,122.26100158691406,122.26100158691406,49916000
+2022-05-05,120.2040023803711,121.03900146484375,115.00550079345703,116.50550079345703,116.50550079345703,45840000
+2022-05-06,115.18450164794922,117.57150268554688,114.0155029296875,115.74649810791016,115.74649810791016,39710000
+2022-05-09,113.25,115.0770034790039,112.00050354003906,112.51100158691406,112.51100158691406,40802000
+2022-05-10,115.50749969482422,116.25,112.90049743652344,114.3949966430664,114.3949966430664,39900000
+2022-05-11,113.23650360107422,116.364501953125,113.23650360107422,113.60250091552734,113.60250091552734,37534000
+2022-05-12,111.37750244140625,114.29499816894531,109.82450103759766,112.84400177001953,112.84400177001953,53836000
+2022-05-13,114.53299713134766,117.875,113.6050033569336,116.05049896240234,116.05049896240234,35038000
+2022-05-16,114.95549774169922,116.16999816894531,113.8895034790039,114.44499969482422,114.44499969482422,25990000
+2022-05-17,116.84049987792969,116.9000015258789,114.87000274658203,116.4729995727539,116.4729995727539,23054000
+2022-05-18,115.0,115.4000015258789,111.55549621582031,111.89949798583984,111.89949798583984,35126000
+2022-05-19,111.43150329589844,113.01000213623047,110.0,110.38400268554688,110.38400268554688,34144000
+2022-05-20,111.95099639892578,112.18350219726562,105.79650115966797,108.90799713134766,108.90799713134766,48962000
+2022-05-23,109.5875015258789,112.14749908447266,108.74099731445312,111.48799896240234,111.48799896240234,37184000
+2022-05-24,105.77200317382812,106.45850372314453,101.8844985961914,105.97000122070312,105.97000122070312,76780000
+2022-05-25,104.9854965209961,106.5,103.85649871826172,105.80500030517578,105.80500030517578,40258000
+2022-05-26,105.677001953125,108.64949798583984,105.2249984741211,107.7925033569336,107.7925033569336,37948000
+2022-05-27,109.48300170898438,112.31800079345703,109.13849639892578,112.31649780273438,112.31649780273438,37914000
+2022-05-31,112.74649810791016,115.73500061035156,112.07849884033203,113.76200103759766,113.76200103759766,50012000
+2022-06-01,114.8550033569336,117.10150146484375,113.25,113.89199829101562,113.89199829101562,36606000
+2022-06-02,114.0,117.89949798583984,112.94650268554688,117.62249755859375,117.62249755859375,37992000
+2022-06-03,116.0625,116.32150268554688,113.51850128173828,114.54100036621094,114.54100036621094,26136000
+2022-06-06,116.70449829101562,119.34700012207031,116.16400146484375,116.82050323486328,116.82050323486328,33542000
+2022-06-07,115.48049926757812,117.69100189208984,115.052001953125,117.14949798583984,117.14949798583984,31590000
+2022-06-08,116.7614974975586,118.57050323486328,116.5999984741211,117.19400024414062,117.19400024414062,26108000
+2022-06-09,116.32749938964844,118.29900360107422,114.7760009765625,114.83550262451172,114.83550262451172,25798000
+2022-06-10,112.44499969482422,113.27899932861328,110.36599731445312,111.1614990234375,111.1614990234375,41452000
+2022-06-13,106.7864990234375,108.79149627685547,106.11900329589844,106.39250183105469,106.39250183105469,47252000
+2022-06-14,106.53500366210938,107.92449951171875,105.80000305175781,106.71549987792969,106.71549987792969,33706000
+2022-06-15,108.54499816894531,111.42350006103516,107.66950225830078,109.7645034790039,109.7645034790039,39698000
+2022-06-16,107.22100067138672,108.64849853515625,105.13800048828125,106.03350067138672,106.03350067138672,51684000
+2022-06-17,106.03350067138672,108.69950103759766,105.0459976196289,107.14350128173828,107.14350128173828,51376000
+2022-06-21,108.92949676513672,112.489501953125,108.5999984741211,111.54399871826172,111.54399871826172,47416000
+2022-06-22,110.55650329589844,113.34649658203125,110.38249969482422,111.48750305175781,111.48750305175781,30774000
+2022-06-23,112.23149871826172,112.74250030517578,110.50050354003906,112.24199676513672,112.24199676513672,28362000
+2022-06-24,112.99500274658203,118.0790023803711,112.95249938964844,117.9749984741211,117.9749984741211,41164000
+2022-06-27,118.27300262451172,118.57949829101562,115.17949676513672,115.83350372314453,115.83350372314453,36420000
+2022-06-28,115.80249786376953,117.30950164794922,111.8479995727539,112.00749969482422,112.00749969482422,35792000
+2022-06-29,111.552001953125,113.1604995727539,110.87249755859375,111.70149993896484,111.70149993896484,24716000
+2022-06-30,110.0,110.88800048828125,106.75,108.96299743652344,108.96299743652344,43170000
+2022-07-01,107.93299865722656,109.25,106.73049926757812,108.73750305175781,108.73750305175781,35476000
+2022-07-05,107.10050201416016,113.37699890136719,105.73149871826172,113.26300048828125,113.26300048828125,39342000
+2022-07-06,113.302001953125,115.5895004272461,111.47599792480469,114.5719985961914,114.5719985961914,37432000
+2022-07-07,115.08000183105469,119.18949890136719,114.83350372314453,118.78299713134766,118.78299713134766,40936000
+2022-07-08,117.25,119.68499755859375,116.90149688720703,119.35350036621094,119.35350036621094,38238000
+2022-07-11,117.99800109863281,117.99800109863281,115.33049774169922,115.67649841308594,115.67649841308594,31196000
+2022-07-12,116.21499633789062,116.9739990234375,113.69000244140625,114.02050018310547,114.02050018310547,29960000
+2022-07-13,111.70099639892578,114.19599914550781,111.20149993896484,111.35350036621094,111.35350036621094,43722000
+2022-07-14,110.21050262451172,111.09300231933594,108.37300109863281,110.36750030517578,110.36750030517578,37004000
+2022-07-15,112.00050354003906,113.1405029296875,110.9000015258789,111.77749633789062,111.77749633789062,46770000
+2022-07-18,112.63999938964844,113.68000030517578,108.37000274658203,109.02999877929688,109.02999877929688,43164600
+2022-07-19,110.8499984741211,114.0199966430664,109.55999755859375,113.80999755859375,113.80999755859375,36530900
+2022-07-20,113.16999816894531,115.4000015258789,112.4800033569336,113.9000015258789,113.9000015258789,35600400
+2022-07-21,114.27999877929688,114.55000305175781,111.11000061035156,114.33999633789062,114.33999633789062,32676200
+2022-07-22,111.0,112.33999633789062,106.5,107.9000015258789,107.9000015258789,48901200
+2022-07-25,108.41000366210938,109.87000274658203,106.30000305175781,107.51000213623047,107.51000213623047,34690900
+2022-07-26,106.5999984741211,107.19999694824219,104.06999969482422,105.0199966430664,105.0199966430664,47991000
+2022-07-27,109.26000213623047,113.91000366210938,108.01000213623047,113.05999755859375,113.05999755859375,59858500
+2022-07-28,112.37000274658203,114.33999633789062,111.45999908447266,114.22000122070312,114.22000122070312,32816600
+2022-07-29,113.08000183105469,116.70999908447266,113.05999755859375,116.31999969482422,116.31999969482422,37223400
+2022-08-01,115.30000305175781,116.72000122070312,114.33999633789062,114.86000061035156,114.86000061035156,26034300
+2022-08-02,114.0,116.3499984741211,113.72000122070312,115.12999725341797,115.12999725341797,20236000
+2022-08-03,115.70999908447266,118.62000274658203,115.4800033569336,118.08000183105469,118.08000183105469,28499000
+2022-08-04,117.4800033569336,118.77999877929688,116.88999938964844,118.19000244140625,118.19000244140625,21602900
+2022-08-05,116.2300033569336,118.11000061035156,116.0,117.47000122070312,117.47000122070312,19159500
+2022-08-08,118.38999938964844,120.1500015258789,116.87999725341797,117.30000305175781,117.30000305175781,19138300
+2022-08-09,117.13999938964844,117.31999969482422,115.70999908447266,116.62999725341797,116.62999725341797,19086500
+2022-08-10,118.77999877929688,120.91999816894531,118.41000366210938,119.69999694824219,119.69999694824219,30930400
+2022-08-11,121.27999877929688,121.48999786376953,118.55999755859375,118.83999633789062,118.83999633789062,24293700
+2022-08-12,120.26000213623047,121.68000030517578,119.45999908447266,121.68000030517578,121.68000030517578,19096300
+2022-08-15,121.12999725341797,122.30000305175781,120.61000061035156,122.08000183105469,122.08000183105469,19494800
+2022-08-16,121.5199966430664,122.43000030517578,120.63999938964844,121.69999694824219,121.69999694824219,19041200
+2022-08-17,120.12000274658203,121.29000091552734,119.37999725341797,119.55000305175781,119.55000305175781,22847000
+2022-08-18,119.43000030517578,120.81999969482422,118.72000122070312,120.16999816894531,120.16999816894531,17987700
+2022-08-19,119.05999755859375,119.1500015258789,116.76000213623047,117.20999908447266,117.20999908447266,21809500
+2022-08-22,115.19999694824219,115.62999725341797,113.8499984741211,114.23999786376953,114.23999786376953,21456600
+2022-08-23,113.4800033569336,115.01000213623047,113.43000030517578,113.86000061035156,113.86000061035156,15870400
+2022-08-24,113.5,114.77999877929688,112.87000274658203,113.69000244140625,113.69000244140625,17734600
+2022-08-25,114.23999786376953,116.72000122070312,114.11000061035156,116.6500015258789,116.6500015258789,16956800
+2022-08-26,114.72000122070312,115.12000274658203,110.19000244140625,110.33999633789062,110.33999633789062,37245700
+2022-08-29,109.98999786376953,110.94999694824219,108.80000305175781,109.41999816894531,109.41999816894531,21191200
+2022-08-30,110.16999816894531,110.5,107.80000305175781,108.94000244140625,108.94000244140625,27513300
+2022-08-31,110.6500015258789,110.8499984741211,108.12999725341797,108.22000122070312,108.22000122070312,28627000
+2022-09-01,108.27999877929688,110.44999694824219,107.36000061035156,109.73999786376953,109.73999786376953,28360900
+2022-09-02,110.58999633789062,110.73999786376953,107.26000213623047,107.8499984741211,107.8499984741211,24160700
+2022-09-06,107.30000305175781,108.02999877929688,105.77999877929688,106.80999755859375,106.80999755859375,25068300
+2022-09-07,107.05999755859375,109.9800033569336,106.9000015258789,109.44999694824219,109.44999694824219,23167000
+2022-09-08,108.04000091552734,109.5999984741211,107.16000366210938,108.37999725341797,108.37999725341797,24238300
+2022-09-09,109.06999969482422,110.98999786376953,109.0199966430664,110.6500015258789,110.6500015258789,23197700
+2022-09-12,110.98999786376953,111.62000274658203,109.93000030517578,110.86000061035156,110.86000061035156,22966800
+2022-09-13,107.80000305175781,108.30000305175781,104.08999633789062,104.31999969482422,104.31999969482422,38172900
+2022-09-14,104.56999969482422,105.27999877929688,103.66000366210938,105.0,105.0,26395100
+2022-09-15,104.02999877929688,105.2699966430664,102.3499984741211,102.91000366210938,102.91000366210938,34188300
+2022-09-16,102.06999969482422,103.12999725341797,100.94000244140625,102.80000305175781,102.80000305175781,42797200
+2022-09-19,101.75,103.33000183105469,101.55000305175781,103.06999969482422,103.06999969482422,23036800
+2022-09-20,102.08000183105469,102.37000274658203,100.5199966430664,101.13999938964844,101.13999938964844,26517100
+2022-09-21,101.66999816894531,102.87999725341797,99.2699966430664,99.27999877929688,99.27999877929688,31487300
+2022-09-22,98.81999969482422,101.23999786376953,98.79000091552734,100.13999938964844,100.13999938964844,34298600
+2022-09-23,99.62999725341797,99.66000366210938,97.47000122070312,98.73999786376953,98.73999786376953,31625400
+2022-09-26,98.0999984741211,99.87999725341797,97.80000305175781,98.16999816894531,98.16999816894531,27072700
+2022-09-27,99.43000030517578,100.0,96.87000274658203,97.5,97.5,30072800
+2022-09-28,97.6500015258789,100.69999694824219,97.11000061035156,100.05000305175781,100.05000305175781,32466300
+2022-09-29,98.63999938964844,98.63999938964844,95.95999908447266,97.41999816894531,97.41999816894531,31047200
+2022-09-30,97.05000305175781,98.9000015258789,95.55999755859375,95.6500015258789,95.6500015258789,32941500
+2022-10-03,96.76000213623047,99.29000091552734,96.5199966430664,98.63999938964844,98.63999938964844,27982000
+2022-10-04,100.44000244140625,101.83999633789062,100.37999725341797,101.63999938964844,101.63999938964844,28850800
+2022-10-05,99.83000183105469,101.93000030517578,98.80000305175781,101.43000030517578,101.43000030517578,22176900
+2022-10-06,100.68000030517578,102.93000030517578,100.58999633789062,101.41999816894531,101.41999816894531,22324000
+2022-10-07,99.8499984741211,100.52999877929688,98.30000305175781,98.68000030517578,98.68000030517578,27502800
+2022-10-10,99.0,99.0999984741211,97.01000213623047,97.86000061035156,97.86000061035156,18225100
+2022-10-11,97.43000030517578,99.25,96.30999755859375,97.18000030517578,97.18000030517578,26507100
+2022-10-12,97.30000305175781,98.75,96.73999786376953,97.55999755859375,97.55999755859375,21876400
+2022-10-13,95.1500015258789,99.77999877929688,94.37999725341797,99.05999755859375,99.05999755859375,34574500
+2022-10-14,99.98999786376953,100.69000244140625,96.37000274658203,96.55999755859375,96.55999755859375,25410700
+2022-10-17,98.86000061035156,100.93000030517578,98.83000183105469,99.97000122070312,99.97000122070312,28419200
+2022-10-18,103.12999725341797,103.47000122070312,99.97000122070312,100.7699966430664,100.7699966430664,24060700
+2022-10-19,100.01000213623047,101.0199966430664,98.91999816894531,99.62999725341797,99.62999725341797,23811100
+2022-10-20,100.0,102.31999969482422,99.38999938964844,99.97000122070312,99.97000122070312,25323200
+2022-10-21,97.8499984741211,101.30999755859375,97.72000122070312,101.12999725341797,101.12999725341797,32458700
+2022-10-24,101.80000305175781,102.75,99.9800033569336,102.5199966430664,102.5199966430664,27176400
+2022-10-25,102.9000015258789,104.81999969482422,102.72000122070312,104.4800033569336,104.4800033569336,40611400
+2022-10-26,96.43000030517578,98.30999755859375,94.69000244140625,94.93000030517578,94.93000030517578,88114100
+2022-10-27,94.5199966430664,95.43000030517578,91.80000305175781,92.22000122070312,92.22000122070312,60710900
+2022-10-28,92.2699966430664,96.55000305175781,92.12999725341797,96.29000091552734,96.29000091552734,43697300
+2022-10-31,95.41999816894531,96.02999877929688,93.9800033569336,94.51000213623047,94.51000213623047,31675000
+2022-11-01,95.44999694824219,96.02999877929688,90.37000274658203,90.47000122070312,90.47000122070312,47161400
+2022-11-02,90.94000244140625,91.18000030517578,86.87999725341797,86.97000122070312,86.97000122070312,57038300
+2022-11-03,86.31999969482422,86.5199966430664,83.33999633789062,83.43000030517578,83.43000030517578,61288000
+2022-11-04,85.4000015258789,86.63999938964844,83.70999908447266,86.58000183105469,86.58000183105469,51124900
+2022-11-07,87.27999877929688,88.9000015258789,86.8499984741211,88.48999786376953,88.48999786376953,34078900
+2022-11-08,88.9000015258789,90.31999969482422,87.58999633789062,88.9000015258789,88.9000015258789,30429000
+2022-11-09,88.44999694824219,89.44000244140625,87.27999877929688,87.31999969482422,87.31999969482422,31769100
+2022-11-10,92.25,94.38999938964844,91.61000061035156,93.94000244140625,93.94000244140625,51620100
+2022-11-11,94.69000244140625,96.93000030517578,93.91999816894531,96.41000366210938,96.41000366210938,33090500
+2022-11-14,95.08999633789062,96.79000091552734,94.51000213623047,95.69999694824219,95.69999694824219,30179500
+2022-11-15,98.26000213623047,100.13999938964844,96.70999908447266,98.44000244140625,98.44000244140625,41640800
+2022-11-16,97.9000015258789,99.63999938964844,97.63999938964844,98.8499984741211,98.8499984741211,29105200
+2022-11-17,96.97000122070312,99.27999877929688,96.79000091552734,98.36000061035156,98.36000061035156,26052600
+2022-11-18,98.7699966430664,98.9000015258789,96.37000274658203,97.43000030517578,97.43000030517578,28342300
+2022-11-21,97.29000091552734,98.4000015258789,95.36000061035156,95.5999984741211,95.5999984741211,21647400
+2022-11-22,95.94999694824219,97.22000122070312,94.05000305175781,97.05000305175781,97.05000305175781,23438500
+2022-11-23,97.08999633789062,98.76000213623047,97.08999633789062,98.45999908447266,98.45999908447266,18868100
+2022-11-25,98.23999786376953,98.63999938964844,97.4000015258789,97.45999908447266,97.45999908447266,9701400
+2022-11-28,97.04000091552734,97.58000183105469,95.61000061035156,96.05000305175781,96.05000305175781,26237500
+2022-11-29,95.7300033569336,96.12000274658203,94.11000061035156,95.19000244140625,95.19000244140625,20061700
+2022-11-30,94.81999969482422,101.04000091552734,94.41999816894531,100.98999786376953,100.98999786376953,43647500
+2022-12-01,101.0199966430664,102.25,100.25,100.98999786376953,100.98999786376953,28687100
+2022-12-02,99.05000305175781,100.7699966430664,98.9000015258789,100.44000244140625,100.44000244140625,21480700
+2022-12-05,99.4000015258789,101.37999725341797,99.0,99.4800033569336,99.4800033569336,24405100
+2022-12-06,99.30000305175781,99.77999877929688,96.41999816894531,96.9800033569336,96.9800033569336,24910700
+2022-12-07,96.41000366210938,96.87999725341797,94.72000122070312,94.94000244140625,94.94000244140625,31045400
+2022-12-08,95.37999725341797,95.58000183105469,93.44999694824219,93.70999908447266,93.70999908447266,32213300
+2022-12-09,93.7699966430664,94.26000213623047,92.75,92.83000183105469,92.83000183105469,28225400
+2022-12-12,92.70999908447266,93.55999755859375,91.61000061035156,93.30999755859375,93.30999755859375,29420000
+2022-12-13,97.76000213623047,99.52999877929688,95.02999877929688,95.62999725341797,95.62999725341797,40593700
+2022-12-14,95.19999694824219,96.87000274658203,93.5999984741211,95.06999969482422,95.06999969482422,28733600
+2022-12-15,93.12999725341797,93.63999938964844,90.01000213623047,90.86000061035156,90.86000061035156,40107000
+2022-12-16,90.76000213623047,91.33000183105469,89.5199966430664,90.26000213623047,90.26000213623047,58011800
+2022-12-19,90.26000213623047,90.55999755859375,88.20999908447266,88.44000244140625,88.44000244140625,29493000
+2022-12-20,88.11000061035156,89.18000030517578,87.44000244140625,89.0199966430664,89.0199966430664,23453800
+2022-12-21,89.08000183105469,90.22000122070312,88.31999969482422,89.58000183105469,89.58000183105469,24745600
+2022-12-22,88.16000366210938,88.54000091552734,86.31999969482422,87.76000213623047,87.76000213623047,27658300
+2022-12-23,87.11000061035156,89.55000305175781,87.06999969482422,89.2300033569336,89.2300033569336,23003000
+2022-12-27,88.80000305175781,88.94000244140625,87.01000213623047,87.38999938964844,87.38999938964844,20097300
+2022-12-28,86.9800033569336,88.04000091552734,85.94000244140625,86.0199966430664,86.0199966430664,19523200
+2022-12-29,86.62000274658203,88.8499984741211,86.61000061035156,88.44999694824219,88.44999694824219,23333500
+2022-12-30,86.9800033569336,88.30000305175781,86.56999969482422,88.2300033569336,88.2300033569336,23986300
+2023-01-03,89.58999633789062,91.05000305175781,88.5199966430664,89.12000274658203,89.12000274658203,28131200
+2023-01-04,90.3499984741211,90.6500015258789,87.2699966430664,88.08000183105469,88.08000183105469,34854800
+2023-01-05,87.47000122070312,87.56999969482422,85.9000015258789,86.19999694824219,86.19999694824219,27194400
+2023-01-06,86.79000091552734,87.69000244140625,84.86000061035156,87.33999633789062,87.33999633789062,41381500
+2023-01-09,88.36000061035156,90.05000305175781,87.86000061035156,88.0199966430664,88.0199966430664,29003900
+2023-01-10,85.9800033569336,88.66999816894531,85.83000183105469,88.41999816894531,88.41999816894531,30467800
+2023-01-11,89.18000030517578,91.5999984741211,89.01000213623047,91.5199966430664,91.5199966430664,26862000
+2023-01-12,91.4800033569336,91.87000274658203,89.75,91.12999725341797,91.12999725341797,30258100
+2023-01-13,90.8499984741211,92.19000244140625,90.12999725341797,92.12000274658203,92.12000274658203,26329200
+2023-01-17,92.05999755859375,92.25,90.05000305175781,91.29000091552734,91.29000091552734,32602400
+2023-01-18,92.13999938964844,92.80000305175781,90.63999938964844,91.12000274658203,91.12000274658203,29116700
+2023-01-19,90.72000122070312,93.61000061035156,90.62999725341797,93.05000305175781,93.05000305175781,37000400
+2023-01-20,95.0999984741211,98.30000305175781,95.0199966430664,98.0199966430664,98.0199966430664,63191100
+2023-01-23,97.94999694824219,100.04000091552734,97.5,99.79000091552734,99.79000091552734,40005100
+2023-01-24,98.0999984741211,99.61000061035156,97.19999694824219,97.69999694824219,97.69999694824219,33078500
+2023-01-25,95.56999969482422,96.16000366210938,93.76000213623047,95.22000122070312,95.22000122070312,42330000
+2023-01-26,96.5,97.56999969482422,95.37999725341797,97.5199966430664,97.5199966430664,30114000
+2023-01-27,97.30999755859375,100.31999969482422,97.30999755859375,99.37000274658203,99.37000274658203,33879800
+2023-01-30,97.4800033569336,98.29000091552734,96.4000015258789,96.94000244140625,96.94000244140625,27226200
+2023-01-31,96.87000274658203,98.87999725341797,96.81999969482422,98.83999633789062,98.83999633789062,29870700
+2023-02-01,98.70999908447266,101.19000244140625,97.58000183105469,100.43000030517578,100.43000030517578,35531100
+2023-02-02,105.80000305175781,107.8499984741211,105.61000061035156,107.73999786376953,107.73999786376953,69883800
+2023-02-03,102.93000030517578,107.80999755859375,102.58000183105469,104.77999877929688,104.77999877929688,65309300
+2023-02-06,102.4000015258789,104.36000061035156,101.87999725341797,102.9000015258789,102.9000015258789,31999600
+2023-02-07,103.22000122070312,108.18000030517578,103.12000274658203,107.63999938964844,107.63999938964844,49010200
+2023-02-08,102.05000305175781,103.13999938964844,98.04000091552734,99.37000274658203,99.37000274658203,94743500
+2023-02-09,100.0,100.02999877929688,93.62999725341797,95.01000213623047,95.01000213623047,119455000
+2023-02-10,95.44999694824219,96.75,94.25,94.56999969482422,94.56999969482422,54980700
+2023-02-13,94.73999786376953,95.19999694824219,93.83999633789062,94.61000061035156,94.61000061035156,50076100
+2023-02-14,94.43000030517578,94.8499984741211,92.26000213623047,94.68000030517578,94.68000030517578,54726100
+2023-02-15,94.48999786376953,97.12000274658203,94.1500015258789,96.94000244140625,96.94000244140625,50169000
+2023-02-16,95.37000274658203,97.68000030517578,94.73999786376953,95.51000213623047,95.51000213623047,42462600
+2023-02-17,94.8499984741211,95.55999755859375,93.20999908447266,94.3499984741211,94.3499984741211,34284100
+2023-02-21,93.0,93.0999984741211,91.72000122070312,91.79000091552734,91.79000091552734,33629300
+2023-02-22,91.69999694824219,92.11000061035156,90.61000061035156,91.6500015258789,91.6500015258789,30884000
+2023-02-23,91.91999816894531,91.94000244140625,89.76000213623047,90.88999938964844,90.88999938964844,41206400
+2023-02-24,89.44000244140625,89.88999938964844,88.58000183105469,89.12999725341797,89.12999725341797,36585100
+2023-02-27,89.87000274658203,90.16000366210938,89.33999633789062,89.87000274658203,89.87000274658203,27502300
+2023-02-28,89.33000183105469,91.2300033569336,89.31999969482422,90.05999755859375,90.05999755859375,30142000
+2023-03-01,89.9800033569336,91.02999877929688,89.66999816894531,90.36000061035156,90.36000061035156,31111200
+2023-03-02,89.66000366210938,92.27999877929688,89.58999633789062,92.0,92.0,32204400
+2023-03-03,92.4800033569336,93.7300033569336,92.44999694824219,93.6500015258789,93.6500015258789,35160100
+2023-03-06,94.0199966430664,95.97000122070312,94.0,95.12999725341797,95.12999725341797,32639300
+2023-03-07,94.9800033569336,95.66999816894531,93.52999877929688,93.86000061035156,93.86000061035156,27835500
+2023-03-08,94.12000274658203,95.95999908447266,94.0,94.25,94.25,34103300
+2023-03-09,94.05000305175781,95.52999877929688,91.9000015258789,92.31999969482422,92.31999969482422,28813500
+2023-03-10,92.16999816894531,92.79000091552734,90.4000015258789,90.62999725341797,90.62999725341797,35941000
+2023-03-13,90.08999633789062,92.56999969482422,89.41999816894531,91.11000061035156,91.11000061035156,37335600
+2023-03-14,92.55999755859375,94.36000061035156,92.44000244140625,93.97000122070312,93.97000122070312,36050200
+2023-03-15,93.22000122070312,96.93000030517578,92.63999938964844,96.11000061035156,96.11000061035156,50622100
+2023-03-16,96.19999694824219,101.19000244140625,95.5,100.31999969482422,100.31999969482422,65492000
+2023-03-17,100.26000213623047,102.83999633789062,100.0999984741211,101.62000274658203,101.62000274658203,61028500
+2023-03-20,100.12000274658203,101.75,99.87000274658203,101.22000122070312,101.22000122070312,32960400
+2023-03-21,101.25,105.0999984741211,101.22000122070312,104.91999816894531,104.91999816894531,42110300
+2023-03-22,104.2699966430664,106.58999633789062,103.33000183105469,103.37000274658203,103.37000274658203,43427400
+2023-03-23,105.05999755859375,106.30000305175781,104.45999908447266,105.5999984741211,105.5999984741211,40797800
+2023-03-24,104.98999786376953,105.48999786376953,103.83999633789062,105.44000244140625,105.44000244140625,30393300
+2023-03-27,104.62000274658203,104.76000213623047,101.93000030517578,102.45999908447266,102.45999908447266,31120900
+2023-03-28,102.44000244140625,102.44999694824219,99.73999786376953,101.02999877929688,101.02999877929688,32057900
+2023-03-29,102.27999877929688,102.48999786376953,100.6500015258789,101.38999938964844,101.38999938964844,28779600
+2023-03-30,100.91000366210938,101.16000366210938,99.77999877929688,100.88999938964844,100.88999938964844,33086200
+2023-03-31,101.30000305175781,103.88999938964844,101.04000091552734,103.7300033569336,103.7300033569336,36863400
+2023-04-03,102.38999938964844,104.52999877929688,101.93000030517578,104.36000061035156,104.36000061035156,25035400
+2023-04-04,104.33000183105469,105.58000183105469,104.04000091552734,104.72000122070312,104.72000122070312,24420100
+2023-04-05,105.77999877929688,106.0999984741211,103.66000366210938,104.47000122070312,104.47000122070312,28290500
+2023-04-06,105.26000213623047,109.16999816894531,104.33000183105469,108.41999816894531,108.41999816894531,48711500
+2023-04-10,106.9800033569336,107.58999633789062,105.12000274658203,106.44000244140625,106.44000244140625,27067400
+2023-04-11,106.55000305175781,106.7300033569336,104.68000030517578,105.3499984741211,105.3499984741211,26311800
+2023-04-12,106.58000183105469,106.75,104.33999633789062,104.63999938964844,104.63999938964844,24370300
+2023-04-13,105.83999633789062,107.48999786376953,105.83999633789062,107.43000030517578,107.43000030517578,24843600
+2023-04-14,106.88999938964844,108.94000244140625,106.83999633789062,108.87000274658203,108.87000274658203,26578000
+2023-04-17,104.66000366210938,106.16000366210938,104.5199966430664,105.97000122070312,105.97000122070312,37571200
+2023-04-18,106.48999786376953,106.54000091552734,104.06999969482422,104.5,104.5,26596400
+2023-04-19,103.58000183105469,104.9800033569336,103.06999969482422,104.18000030517578,104.18000030517578,20905700
+2023-04-20,103.91000366210938,106.25,103.87000274658203,105.29000091552734,105.29000091552734,27820800
+2023-04-21,105.47000122070312,106.0,104.77999877929688,105.41000366210938,105.41000366210938,25800100
+2023-04-24,105.48999786376953,106.62999725341797,104.69999694824219,105.97000122070312,105.97000122070312,23542800
+2023-04-25,105.83000183105469,106.69000244140625,103.83999633789062,103.8499984741211,103.8499984741211,46664100
+2023-04-26,104.91999816894531,106.3499984741211,102.62999725341797,103.70999908447266,103.70999908447266,53347600
+2023-04-27,104.44999694824219,108.37000274658203,103.54000091552734,107.58999633789062,107.58999633789062,50089200
+2023-04-28,107.04000091552734,107.3499984741211,105.08999633789062,107.33999633789062,107.33999633789062,36139800
+2023-05-01,106.83999633789062,107.98999786376953,106.81999969482422,107.19999694824219,107.19999694824219,26681700
+2023-05-02,107.13999938964844,107.19999694824219,103.70999908447266,105.31999969482422,105.31999969482422,30997200
+2023-05-03,105.52999877929688,107.48999786376953,104.95999908447266,105.41000366210938,105.41000366210938,21795400
+2023-05-04,105.48999786376953,105.5999984741211,103.97000122070312,104.69000244140625,104.69000244140625,23419500
+2023-05-05,104.81999969482422,105.87999725341797,104.11000061035156,105.56999969482422,105.56999969482422,26625100
+2023-05-08,105.18000030517578,107.95999908447266,105.16000366210938,107.7699966430664,107.7699966430664,26511400
+2023-05-09,108.38999938964844,110.1500015258789,107.19000244140625,107.3499984741211,107.3499984741211,36360100
+2023-05-10,107.97000122070312,112.94000244140625,107.93000030517578,111.75,111.75,63153400
+2023-05-11,115.4000015258789,117.91999816894531,114.41000366210938,116.56999969482422,116.56999969482422,78900000
+2023-05-12,116.68000030517578,118.02999877929688,116.11000061035156,117.51000213623047,117.51000213623047,41073800
+2023-05-15,116.11000061035156,118.4800033569336,116.01000213623047,116.51000213623047,116.51000213623047,36266800
+2023-05-16,116.48999786376953,120.75,116.43000030517578,119.51000213623047,119.51000213623047,45035600
+2023-05-17,119.61000061035156,121.66999816894531,118.88999938964844,120.83999633789062,120.83999633789062,33323600
+2023-05-18,120.94999694824219,123.30999755859375,120.83000183105469,122.83000183105469,122.83000183105469,35234200
+2023-05-19,123.55000305175781,125.97000122070312,122.1500015258789,122.76000213623047,122.76000213623047,41330300
+2023-05-22,122.94000244140625,126.43000030517578,122.73999786376953,125.05000305175781,125.05000305175781,35253000
+2023-05-23,124.16000366210938,124.62999725341797,122.20999908447266,122.55999755859375,122.55999755859375,34046300
+2023-05-24,121.12000274658203,121.91000366210938,119.86000061035156,120.9000015258789,120.9000015258789,34182600
+2023-05-25,124.5199966430664,125.31999969482422,121.95999908447266,123.4800033569336,123.4800033569336,42317000
+2023-05-26,123.16999816894531,125.26000213623047,122.44999694824219,124.61000061035156,124.61000061035156,35635900
+2023-05-30,125.63999938964844,125.66000366210938,122.0,123.66999816894531,123.66999816894531,35076700
+2023-05-31,122.75,124.05999755859375,122.5,122.87000274658203,122.87000274658203,37325800
+2023-06-01,122.81999969482422,124.41999816894531,122.62000274658203,123.72000122070312,123.72000122070312,30772700
+2023-06-02,123.98999786376953,126.1500015258789,123.76000213623047,124.66999816894531,124.66999816894531,26963100
+2023-06-05,124.01000213623047,127.43000030517578,123.83999633789062,126.01000213623047,126.01000213623047,32305500
+2023-06-06,126.01000213623047,128.2899932861328,125.36000061035156,127.30999755859375,127.30999755859375,26638300
+2023-06-07,126.97000122070312,129.0399932861328,122.12000274658203,122.5,122.5,52539000
+2023-06-08,122.2300033569336,123.2300033569336,121.23999786376953,122.13999938964844,122.13999938964844,29389200
+2023-06-09,122.25,123.76000213623047,121.91000366210938,122.2300033569336,122.2300033569336,23762500
+2023-06-12,122.79000091552734,124.05000305175781,121.66000366210938,123.63999938964844,123.63999938964844,28306400
+2023-06-13,124.9800033569336,125.16000366210938,123.18000030517578,123.83000183105469,123.83000183105469,22278300
+2023-06-14,123.0999984741211,124.05000305175781,121.44999694824219,123.66999816894531,123.66999816894531,30592300
+2023-06-15,123.13999938964844,125.45999908447266,122.4000015258789,125.08999633789062,125.08999633789062,35246300
+2023-06-16,125.93000030517578,126.11000061035156,123.27999877929688,123.52999877929688,123.52999877929688,45514000
+2023-06-20,122.93000030517578,124.56999969482422,122.13999938964844,123.0999984741211,123.0999984741211,26097500
+2023-06-21,122.4000015258789,122.66000366210938,120.0999984741211,120.55000305175781,120.55000305175781,30306300
+2023-06-22,120.0,123.23999786376953,118.83000183105469,123.1500015258789,123.1500015258789,26952200
+2023-06-23,121.37999725341797,122.79000091552734,121.05999755859375,122.33999633789062,122.33999633789062,34885300
+2023-06-26,120.76000213623047,122.0,118.2699966430664,118.33999633789062,118.33999633789062,33969900
+2023-06-27,117.08000183105469,119.08000183105469,116.0999984741211,118.33000183105469,118.33000183105469,39535900
+2023-06-28,117.08999633789062,120.38999938964844,116.8499984741211,120.18000030517578,120.18000030517578,27091400
+2023-06-29,119.23999786376953,120.05999755859375,118.30000305175781,119.0999984741211,119.0999984741211,24090900
+2023-06-30,120.16999816894531,121.08000183105469,119.69000244140625,119.69999694824219,119.69999694824219,29519700
+2023-07-03,119.23999786376953,120.19000244140625,118.81999969482422,119.9000015258789,119.9000015258789,14467900
+2023-07-05,119.23999786376953,122.61000061035156,119.2300033569336,121.75,121.75,27584800
+2023-07-06,119.80000305175781,120.30000305175781,118.4000015258789,120.11000061035156,120.11000061035156,24745200
+2023-07-07,120.0999984741211,121.05000305175781,119.4000015258789,119.4800033569336,119.4800033569336,21692600
+2023-07-10,118.30000305175781,118.30999755859375,116.13999938964844,116.44999694824219,116.44999694824219,35315200
+2023-07-11,116.29000091552734,117.70999908447266,115.3499984741211,117.13999938964844,117.13999938964844,23078800
+2023-07-12,118.80000305175781,120.33000183105469,118.41000366210938,118.93000030517578,118.93000030517578,30404400
+2023-07-13,120.93000030517578,124.83000183105469,120.44999694824219,124.54000091552734,124.54000091552734,44297900
+2023-07-14,124.80000305175781,126.77999877929688,123.48999786376953,125.41999816894531,125.41999816894531,33266800
+2023-07-17,125.94000244140625,127.0999984741211,124.19999694824219,124.6500015258789,124.6500015258789,25716200
+2023-07-18,124.5999984741211,124.68000030517578,122.95999908447266,123.76000213623047,123.76000213623047,26226400
+2023-07-19,124.5999984741211,125.18000030517578,121.80000305175781,122.02999877929688,122.02999877929688,37224000
+2023-07-20,121.41999816894531,124.08999633789062,118.22000122070312,119.19999694824219,119.19999694824219,37906800
+2023-07-21,120.62000274658203,120.98999786376953,118.7300033569336,120.0199966430664,120.0199966430664,72937900
+2023-07-24,121.66000366210938,123.0,120.9800033569336,121.52999877929688,121.52999877929688,29686100
+2023-07-25,121.36000061035156,123.1500015258789,121.0199966430664,122.20999908447266,122.20999908447266,52509600
+2023-07-26,130.07000732421875,130.97999572753906,128.32000732421875,129.27000427246094,129.27000427246094,61682100
+2023-07-27,131.6699981689453,133.24000549316406,128.7899932861328,129.39999389648438,129.39999389648438,44952100
+2023-07-28,130.77999877929688,133.74000549316406,130.57000732421875,132.5800018310547,132.5800018310547,36591200
+2023-07-31,132.72999572753906,133.52999877929688,131.77999877929688,132.72000122070312,132.72000122070312,28055500
+2023-08-01,130.77999877929688,132.6300048828125,130.67999267578125,131.5500030517578,131.5500030517578,23166800
+2023-08-02,129.4499969482422,130.08999633789062,127.55999755859375,128.3800048828125,128.3800048828125,26273300
+2023-08-03,127.97000122070312,129.38999938964844,127.41999816894531,128.4499969482422,128.4499969482422,20089500
+2023-08-04,129.27999877929688,131.50999450683594,127.91000366210938,128.11000061035156,128.11000061035156,26130000
+2023-08-07,129.16000366210938,131.61000061035156,129.02000427246094,131.52999877929688,131.52999877929688,22746300
+2023-08-08,130.6199951171875,131.50999450683594,129.5399932861328,131.39999389648438,131.39999389648438,23535200
+2023-08-09,131.66000366210938,132.0399932861328,129.0,129.66000366210938,129.66000366210938,24912900
+2023-08-10,131.32000732421875,132.0500030517578,129.4499969482422,129.69000244140625,129.69000244140625,20857800
+2023-08-11,128.66000366210938,129.92999267578125,128.1699981689453,129.55999755859375,129.55999755859375,19569200
+2023-08-14,129.38999938964844,131.3699951171875,128.9600067138672,131.3300018310547,131.3300018310547,24695600
+2023-08-15,131.10000610351562,131.4199981689453,129.27999877929688,129.77999877929688,129.77999877929688,19770700
+2023-08-16,128.6999969482422,130.27999877929688,127.87000274658203,128.6999969482422,128.6999969482422,25216100
+2023-08-17,129.8000030517578,131.99000549316406,129.2899932861328,129.9199981689453,129.9199981689453,33446300
+2023-08-18,128.50999450683594,129.25,126.37999725341797,127.45999908447266,127.45999908447266,30491300
+2023-08-21,127.18000030517578,128.72999572753906,126.55999755859375,128.3699951171875,128.3699951171875,25248700
+2023-08-22,128.50999450683594,130.27999877929688,128.32000732421875,129.0800018310547,129.0800018310547,22067500
+2023-08-23,130.17999267578125,133.41000366210938,129.8699951171875,132.3699951171875,132.3699951171875,27819700
+2023-08-24,133.9499969482422,134.25,129.57000732421875,129.77999877929688,129.77999877929688,28500700
+2023-08-25,129.5399932861328,130.75999450683594,127.25,129.8800048828125,129.8800048828125,26762900
+2023-08-28,131.30999755859375,132.5399932861328,130.13999938964844,131.00999450683594,131.00999450683594,20543300
+2023-08-29,132.24000549316406,136.57000732421875,132.24000549316406,134.57000732421875,134.57000732421875,43075600
+2023-08-30,134.77999877929688,136.27999877929688,134.07000732421875,135.8800048828125,135.8800048828125,28315800
+2023-08-31,136.00999450683594,138.0,135.7899932861328,136.1699981689453,136.1699981689453,30053800
+2023-09-01,137.4600067138672,137.4600067138672,134.85000610351562,135.66000366210938,135.66000366210938,21524600
+2023-09-05,135.44000244140625,136.4199981689453,134.5800018310547,135.77000427246094,135.77000427246094,19403100
+2023-09-06,136.02000427246094,136.52999877929688,133.6699981689453,134.4600067138672,134.4600067138672,18684500
+2023-09-07,133.58999633789062,135.5800018310547,132.9499969482422,135.25999450683594,135.25999450683594,18844300
+2023-09-08,134.91000366210938,136.66000366210938,134.85000610351562,136.3800048828125,136.3800048828125,23558300
+2023-09-11,136.5399932861328,137.47999572753906,135.7899932861328,136.9199981689453,136.9199981689453,20763400
+2023-09-12,136.25999450683594,136.8699951171875,135.19000244140625,135.33999633789062,135.33999633789062,18405500
+2023-09-13,135.08999633789062,136.89999389648438,134.14999389648438,136.7100067138672,136.7100067138672,20749500
+2023-09-14,137.60000610351562,138.6999969482422,136.24000549316406,138.10000610351562,138.10000610351562,24751000
+2023-09-15,137.97999572753906,138.52000427246094,136.47999572753906,137.39999389648438,137.39999389648438,38908400
+2023-09-18,136.61000061035156,139.16000366210938,136.61000061035156,138.2100067138672,138.2100067138672,21861300
+2023-09-19,137.4199981689453,138.41000366210938,136.6199951171875,138.0399932861328,138.0399932861328,20353700
+2023-09-20,138.0800018310547,138.0800018310547,133.6199951171875,133.74000549316406,133.74000549316406,29927500
+2023-09-21,131.44000244140625,132.22999572753906,130.07000732421875,130.44000244140625,130.44000244140625,31488700
+2023-09-22,130.75999450683594,132.02999877929688,129.60000610351562,130.25,130.25,26397300
+2023-09-25,129.8300018310547,131.1699981689453,128.9600067138672,131.11000061035156,131.11000061035156,20094600
+2023-09-26,129.77000427246094,130.36000061035156,127.22000122070312,128.57000732421875,128.57000732421875,25718700
+2023-09-27,128.57000732421875,130.89999389648438,128.57000732421875,130.5399932861328,130.5399932861328,22746500
+2023-09-28,129.83999633789062,133.3000030517578,129.7899932861328,132.30999755859375,132.30999755859375,22513100
+2023-09-29,133.27999877929688,134.0500030517578,130.36000061035156,130.86000061035156,130.86000061035156,30848100
+2023-10-02,131.2100067138672,134.4199981689453,131.1699981689453,134.1699981689453,134.1699981689453,22288000
+2023-10-03,133.94000244140625,134.25999450683594,131.83999633789062,132.42999267578125,132.42999267578125,22989400
+2023-10-04,132.7899932861328,135.57000732421875,132.52999877929688,135.24000549316406,135.24000549316406,26752300
+2023-10-05,135.07000732421875,135.49000549316406,133.4499969482422,135.07000732421875,135.07000732421875,19832600
+2023-10-06,134.00999450683594,138.16000366210938,134.00999450683594,137.5800018310547,137.5800018310547,27583200
+2023-10-09,136.94000244140625,138.94000244140625,135.61000061035156,138.4199981689453,138.4199981689453,19278100
+2023-10-10,138.5,139.72000122070312,137.3300018310547,138.05999755859375,138.05999755859375,27786600
+2023-10-11,138.5800018310547,141.11000061035156,138.5800018310547,140.5500030517578,140.5500030517578,25884300
+2023-10-12,141.0500030517578,141.22000122070312,138.25999450683594,138.97000122070312,138.97000122070312,24765500
+2023-10-13,139.3800048828125,140.0,136.6199951171875,137.36000061035156,137.36000061035156,23420500
+2023-10-16,138.1699981689453,139.6300048828125,137.99000549316406,139.10000610351562,139.10000610351562,28501900
+2023-10-17,138.6300048828125,139.89999389648438,137.17999267578125,139.72000122070312,139.72000122070312,23515800
+2023-10-18,139.4499969482422,140.72000122070312,137.3800048828125,137.9600067138672,137.9600067138672,23375000
+2023-10-19,138.5,139.66000366210938,137.3800048828125,137.75,137.75,26066000
+2023-10-20,137.3300018310547,137.8699951171875,135.0800018310547,135.60000610351562,135.60000610351562,26315200
+2023-10-23,135.0399932861328,137.66000366210938,133.9499969482422,136.5,136.5,26317900
+2023-10-24,137.8300018310547,139.36000061035156,137.4199981689453,138.80999755859375,138.80999755859375,44814300
+2023-10-25,128.16000366210938,128.30999755859375,125.06999969482422,125.61000061035156,125.61000061035156,84366200
+2023-10-26,123.2699966430664,124.33000183105469,121.2699966430664,122.27999877929688,122.27999877929688,57061100
+2023-10-27,122.87999725341797,123.30999755859375,120.20999908447266,122.16999816894531,122.16999816894531,44566500
+2023-10-30,123.20999908447266,125.4000015258789,122.75,124.45999908447266,124.45999908447266,28940100
+2023-10-31,125.05999755859375,125.37000274658203,122.69000244140625,124.08000183105469,124.08000183105469,26292300
+2023-11-01,124.06999969482422,126.48999786376953,123.72000122070312,126.44999694824219,126.44999694824219,30082400
+2023-11-02,128.4199981689453,128.97999572753906,126.93000030517578,127.48999786376953,127.48999786376953,27124600
+2023-11-03,128.02000427246094,129.52999877929688,127.86000061035156,129.10000610351562,129.10000610351562,26380100
+2023-11-06,129.0500030517578,130.33999633789062,128.6699981689453,130.25,130.25,19052700
+2023-11-07,130.7100067138672,131.91000366210938,129.8800048828125,130.97000122070312,130.97000122070312,29757300
+2023-11-08,130.97000122070312,132.2100067138672,130.77999877929688,131.83999633789062,131.83999633789062,26425800
+2023-11-09,131.9600067138672,132.5500030517578,130.07000732421875,130.24000549316406,130.24000549316406,23747800
+2023-11-10,130.10000610351562,132.8000030517578,129.41000366210938,132.58999633789062,132.58999633789062,26913300
+2023-11-13,131.77999877929688,132.58999633789062,131.25,132.08999633789062,132.08999633789062,18324800
+2023-11-14,134.19000244140625,135.6999969482422,133.32000732421875,133.6199951171875,133.6199951171875,32395200
+2023-11-15,134.8699951171875,135.02999877929688,133.57000732421875,134.6199951171875,134.6199951171875,23861500
+2023-11-16,135.19000244140625,137.22000122070312,134.32000732421875,136.92999267578125,136.92999267578125,28013200
+2023-11-17,136.0,136.05999755859375,133.64999389648438,135.30999755859375,135.30999755859375,37240600
+2023-11-20,133.69000244140625,136.66000366210938,133.6199951171875,136.25,136.25,27815500
+2023-11-21,136.2899932861328,137.17999267578125,135.9600067138672,136.97000122070312,136.97000122070312,22635300
+2023-11-22,137.47000122070312,139.4199981689453,137.47000122070312,138.49000549316406,138.49000549316406,17813900
+2023-11-24,138.02999877929688,138.1300048828125,135.99000549316406,136.69000244140625,136.69000244140625,12514300
+2023-11-27,136.02999877929688,138.4199981689453,136.0,136.41000366210938,136.41000366210938,23436500
+2023-11-28,136.0800018310547,137.25,135.4199981689453,137.1999969482422,137.1999969482422,18730000
+2023-11-29,137.57000732421875,138.2899932861328,134.83999633789062,134.99000549316406,134.99000549316406,23967200
+2023-11-30,135.0500030517578,135.5500030517578,131.27999877929688,132.52999877929688,132.52999877929688,38988300
+2023-12-01,131.86000061035156,132.11000061035156,130.6699981689453,131.86000061035156,131.86000061035156,31431200
+2023-12-04,129.8800048828125,130.02999877929688,127.9000015258789,129.27000427246094,129.27000427246094,36669900
+2023-12-05,128.9499969482422,132.13999938964844,128.25,130.99000549316406,130.99000549316406,27384800
+2023-12-06,131.44000244140625,131.83999633789062,129.8800048828125,130.02000427246094,130.02000427246094,23576200
+2023-12-07,135.0399932861328,138.55999755859375,134.6999969482422,136.92999267578125,136.92999267578125,56767100
+2023-12-08,134.1999969482422,136.39999389648438,134.02999877929688,134.99000549316406,134.99000549316406,32233900
+2023-12-11,132.3800048828125,133.33999633789062,131.36000061035156,133.2899932861328,133.2899932861328,31138000
+2023-12-12,131.80999755859375,133.0,131.25999450683594,132.52000427246094,132.52000427246094,29032800
+2023-12-13,133.3800048828125,133.5,131.57000732421875,132.57000732421875,132.57000732421875,30104800
+2023-12-14,133.3800048828125,133.72000122070312,129.69000244140625,131.94000244140625,131.94000244140625,38722400
+2023-12-15,131.6199951171875,133.50999450683594,131.17999267578125,132.60000610351562,132.60000610351562,50815200
+2023-12-18,132.6300048828125,137.14999389648438,132.42999267578125,135.8000030517578,135.8000030517578,32258000
+2023-12-19,136.83999633789062,137.47000122070312,136.0800018310547,136.64999389648438,136.64999389648438,25476800
+2023-12-20,138.97000122070312,141.6999969482422,138.07000732421875,138.33999633789062,138.33999633789062,49107200
+2023-12-21,139.49000549316406,140.69000244140625,139.17999267578125,140.4199981689453,140.4199981689453,27488300
+2023-12-22,140.77000427246094,141.99000549316406,140.7100067138672,141.49000549316406,141.49000549316406,26514600
+2023-12-26,141.58999633789062,142.67999267578125,141.19000244140625,141.52000427246094,141.52000427246094,16780300
+2023-12-27,141.58999633789062,142.0800018310547,139.88999938964844,140.3699951171875,140.3699951171875,19628600
+2023-12-28,140.77999877929688,141.13999938964844,139.75,140.22999572753906,140.22999572753906,16045700
+2023-12-29,139.6300048828125,140.36000061035156,138.77999877929688,139.69000244140625,139.69000244140625,18727200
+2024-01-02,138.5500030517578,139.4499969482422,136.47999572753906,138.1699981689453,138.1699981689453,23711200
+2024-01-03,137.25,139.6300048828125,137.0800018310547,138.9199981689453,138.9199981689453,24212100
+2024-01-04,138.4199981689453,139.16000366210938,136.35000610351562,136.38999938964844,136.38999938964844,27137700
+2024-01-05,136.75,137.16000366210938,135.14999389648438,135.72999572753906,135.72999572753906,22506000
+2024-01-08,136.2899932861328,139.00999450683594,136.25999450683594,138.83999633789062,138.83999633789062,21404000
+2024-01-09,138.5,141.49000549316406,138.14999389648438,140.9499969482422,140.9499969482422,24759600
+2024-01-10,141.0,143.0,140.91000366210938,142.27999877929688,142.27999877929688,21320200
+2024-01-11,143.49000549316406,145.22000122070312,140.63999938964844,142.0800018310547,142.0800018310547,24008700
+2024-01-12,142.6699981689453,143.1999969482422,141.82000732421875,142.64999389648438,142.64999389648438,18768600
+2024-01-16,142.0,144.35000610351562,141.4499969482422,142.49000549316406,142.49000549316406,22670500
+2024-01-17,141.34500122070312,141.83999633789062,138.89999389648438,141.47000122070312,141.47000122070312,20932649
diff --git a/datasets/stock/raw/GOOG_stock_prices.csv b/datasets/stock/raw/GOOG_stock_prices.csv
new file mode 100644
index 00000000..7d29dc65
--- /dev/null
+++ b/datasets/stock/raw/GOOG_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,28.91486930847168,28.9913330078125,28.675018310546875,28.983861923217773,28.983861923217773,79492846
+2014-01-22,29.056339263916016,29.088220596313477,28.863313674926758,29.016738891601562,29.016738891601562,63091600
+2014-01-23,28.891706466674805,28.953723907470703,28.751482009887695,28.894197463989258,28.894197463989258,78256228
+2014-01-24,28.667795181274414,28.73105812072754,27.97016143798828,27.990833282470703,27.990833282470703,156283602
+2014-01-27,28.047372817993164,28.057334899902344,26.955713272094727,27.427942276000977,27.427942276000977,174796734
+2014-01-28,27.65434455871582,28.038654327392578,27.644880294799805,27.970409393310547,27.970409393310547,88739375
+2014-01-29,27.873523712158203,27.939027786254883,27.382862091064453,27.56966209411621,27.56966209411621,95552818
+2014-01-30,28.51810646057129,28.70465850830078,28.076013565063477,28.27875328063965,28.27875328063965,204419353
+2014-01-31,29.174396514892578,29.5527286529541,28.670785903930664,29.413999557495117,29.413999557495117,223486554
+2014-02-03,29.36991310119629,29.43267822265625,28.194570541381836,28.229936599731445,28.229936599731445,183449044
+2014-02-04,28.3435115814209,28.767173767089844,28.319103240966797,28.347745895385742,28.347745895385742,112897588
+2014-02-05,28.477758407592773,28.66181755065918,28.095191955566406,28.47327423095703,28.47327423095703,96139007
+2014-02-06,28.670785903930664,28.895692825317383,28.581619262695312,28.890710830688477,28.890710830688477,78155853
+2014-02-07,29.081743240356445,29.337535858154297,28.905654907226562,29.326078414916992,29.326078414916992,105843245
+2014-02-10,29.185604095458984,29.449615478515625,29.116365432739258,29.2137508392334,29.2137508392334,78099643
+2014-02-11,29.394073486328125,29.685482025146484,29.195817947387695,29.643388748168945,29.643388748168945,82339476
+2014-02-12,29.613998413085938,29.638906478881836,29.424211502075195,29.55646514892578,29.55646514892578,69238554
+2014-02-13,29.408519744873047,29.885482788085938,29.381370544433594,29.885482788085938,29.885482788085938,73731331
+2014-02-14,29.77863121032715,29.997312545776367,29.70864486694336,29.95771026611328,29.95771026611328,87795852
+2014-02-18,29.923091888427734,30.208520889282227,29.88797378540039,30.15895652770996,30.15895652770996,84672187
+2014-02-19,30.019977569580078,30.117612838745117,29.825706481933594,29.94625473022461,29.94625473022461,84459392
+2014-02-20,29.96617889404297,30.059579849243164,29.893451690673828,29.990339279174805,29.990339279174805,68287001
+2014-02-21,30.08249282836914,30.133800506591797,29.958707809448242,29.98236846923828,29.98236846923828,74771214
+2014-02-24,30.021472930908203,30.390090942382812,30.014995574951172,30.199554443359375,30.199554443359375,67223027
+2014-02-25,30.284984588623047,30.498184204101562,30.147499084472656,30.386104583740234,30.386104583740234,57763704
+2014-02-26,30.48573112487793,30.607276916503906,30.230688095092773,30.39034080505371,30.39034080505371,79585191
+2014-02-27,30.346006393432617,30.4914608001709,30.311634063720703,30.36642837524414,30.36642837524414,50588912
+2014-02-28,30.394573211669922,30.490463256835938,30.042892456054688,30.277761459350586,30.277761459350586,92890878
+2014-03-03,30.05609130859375,30.083240509033203,29.69220542907715,29.954971313476562,29.954971313476562,84507572
+2014-03-04,30.261571884155273,30.286479949951172,30.12458610534668,30.25933074951172,30.25933074951172,58928052
+2014-03-05,30.2628173828125,30.462818145751953,30.172157287597656,30.3427677154541,30.3427677154541,49597208
+2014-03-06,30.44289207458496,30.539281845092773,30.35123634338379,30.376392364501953,30.376392364501953,50914126
+2014-03-07,30.555471420288086,30.560203552246094,30.17290496826172,30.2563419342041,30.2563419342041,60831159
+2014-03-10,30.278757095336914,30.32732582092285,29.98984146118164,30.1761417388916,30.1761417388916,48766105
+2014-03-11,30.23093605041504,30.24463653564453,29.804285049438477,29.887723922729492,29.887723922729492,68776830
+2014-03-12,29.798309326171875,30.0834903717041,29.494199752807617,30.069791793823242,30.069791793823242,78866507
+2014-03-13,30.085979461669922,30.149492263793945,29.508394241333008,29.615493774414062,29.615493774414062,94175675
+2014-03-14,29.439403533935547,29.66057586669922,29.203786849975586,29.210512161254883,29.210512161254883,92099924
+2014-03-17,29.37116050720215,29.81499671936035,29.34276580810547,29.69120979309082,29.69120979309082,86808163
+2014-03-18,29.755220413208008,30.175146102905273,29.715120315551758,30.168420791625977,30.168420791625977,72872123
+2014-03-19,30.18187141418457,30.186603546142578,29.748743057250977,29.869293212890625,29.869293212890625,64757822
+2014-03-20,29.88672637939453,30.1273250579834,29.77240562438965,29.817237854003906,29.817237854003906,67640587
+2014-03-21,30.045133590698242,30.127824783325195,29.45086097717285,29.46555519104004,29.46555519104004,128821050
+2014-03-24,29.494199752807617,29.511882781982422,28.541767120361328,28.840150833129883,28.840150833129883,121939352
+2014-03-25,29.041147232055664,29.13678741455078,28.567920684814453,28.859825134277344,28.859825134277344,96769361
+2014-03-26,28.941768646240234,29.17987632751465,28.181867599487305,28.193574905395508,28.193574905395508,103586819
+2014-03-27,28.322240829467773,28.322240829467773,27.5703067779541,27.846546173095703,27.846546173095703,262719
+2014-03-28,27.983171463012695,28.243955612182617,27.857019424438477,27.92283821105957,27.92283821105957,824257
+2014-03-31,28.26689338684082,28.27237892150879,27.7702579498291,27.77225112915039,27.77225112915039,216593
+2014-04-01,27.859012603759766,28.344680786132812,27.859012603759766,28.28035545349121,28.28035545349121,158434
+2014-04-02,29.917362213134766,30.15869903564453,28.03253746032715,28.27237892150879,28.27237892150879,2942055
+2014-04-03,28.414487838745117,29.283601760864258,28.129270553588867,28.40900230407715,28.40900230407715,101983228
+2014-04-04,28.653831481933594,28.809404373168945,27.075664520263672,27.082645416259766,27.082645416259766,127386783
+2014-04-07,26.96297264099121,27.348913192749023,26.28533363342285,26.83382797241211,26.83382797241211,88033033
+2014-04-08,27.05571937561035,27.674020767211914,27.0063533782959,27.669034957885742,27.669034957885742,63024560
+2014-04-09,27.904388427734375,28.19110107421875,27.571802139282227,28.129770278930664,28.129770278930664,66616395
+2014-04-10,28.172651290893555,28.172651290893555,26.92108726501465,26.97344398498535,26.97344398498535,80737057
+2014-04-11,26.554594039916992,26.92607307434082,26.254417419433594,26.457361221313477,26.457361221313477,78496923
+2014-04-14,26.83881378173828,27.130512237548828,26.40550422668457,26.553098678588867,26.553098678588867,51501009
+2014-04-15,26.76750946044922,26.848787307739258,25.852022171020508,26.74856185913086,26.74856185913086,77101101
+2014-04-16,27.075664520263672,27.773746490478516,26.92607307434082,27.750810623168945,27.750810623168945,97865955
+2014-04-17,27.365367889404297,27.3997745513916,26.484785079956055,26.73160743713379,26.73160743713379,136190888
+2014-04-21,26.73160743713379,26.761526107788086,26.208045959472656,26.358631134033203,26.358631134033203,51334553
+2014-04-22,26.359630584716797,26.787954330444336,26.30328369140625,26.667285919189453,26.667285919189453,47307527
+2014-04-23,26.616424560546875,26.62041473388672,26.24045753479004,26.27486228942871,26.27486228942871,41046384
+2014-04-24,26.43093490600586,26.50971794128418,26.034521102905273,26.186105728149414,26.186105728149414,37663121
+2014-04-25,26.05396842956543,26.163169860839844,25.700439453125,25.73833465576172,25.73833465576172,42007014
+2014-04-28,25.788198471069336,25.8590030670166,25.0711669921875,25.78670310974121,25.78670310974121,66710653
+2014-04-29,25.77423667907715,26.400516510009766,25.745315551757812,26.31275749206543,26.31275749206543,53981801
+2014-04-30,26.307771682739258,26.327716827392578,26.054466247558594,26.260900497436523,26.260900497436523,35023895
+2014-05-01,26.28333854675293,26.57354164123535,26.12228012084961,26.49475860595703,26.49475860595703,38110345
+2014-05-02,26.61492919921875,26.626895904541016,26.20854377746582,26.32422637939453,26.32422637939453,33770463
+2014-05-05,26.169153213500977,26.372594833374023,25.994632720947266,26.3182430267334,26.3182430267334,20482080
+2014-05-06,26.18959617614746,26.26837921142578,25.6824893951416,25.686477661132812,25.686477661132812,33780490
+2014-05-07,25.718889236450195,25.763267517089844,25.096099853515625,25.428186416625977,25.428186416625977,64486563
+2014-05-08,25.353391647338867,25.790691375732422,25.25316619873047,25.480045318603516,25.480045318603516,40426688
+2014-05-09,25.467578887939453,25.923826217651367,25.140975952148438,25.86548614501953,25.86548614501953,48789585
+2014-05-12,26.103832244873047,26.43691635131836,25.87944793701172,26.42345428466797,26.42345428466797,38250730
+2014-05-13,26.47182273864746,26.730112075805664,26.403011322021484,26.581520080566406,26.581520080566406,33068541
+2014-05-14,26.5770320892334,26.5770320892334,26.192588806152344,26.26040267944336,26.26040267944336,23835261
+2014-05-15,26.213031768798828,26.22150993347168,25.8001651763916,25.927814483642578,25.927814483642578,34087331
+2014-05-16,25.99812126159668,26.018566131591797,25.70143699645996,25.96022605895996,25.96022605895996,29705333
+2014-05-19,25.913854598999023,26.416473388671875,25.808292388916016,26.3705997467041,26.3705997467041,25555972
+2014-05-20,26.414478302001953,26.73809051513672,26.242950439453125,26.41597557067871,26.41597557067871,35695734
+2014-05-21,26.572046279907227,26.88533592224121,26.522682189941406,26.873220443725586,26.873220443725586,23925508
+2014-05-22,26.982419967651367,27.305034637451172,26.964967727661133,27.178382873535156,27.178382873535156,32316482
+2014-05-23,27.2880802154541,27.6062068939209,27.110567092895508,27.559335708618164,27.559335708618164,38643806
+2014-05-27,27.72388458251953,28.222515106201172,27.64160919189453,28.220022201538086,28.220022201538086,42083223
+2014-05-28,28.15121078491211,28.31426239013672,27.97319984436035,28.00710678100586,28.00710678100586,33040464
+2014-05-29,28.090377807617188,28.12278938293457,27.859012603759766,27.927326202392578,27.927326202392578,27082150
+2014-05-30,27.963226318359375,27.990652084350586,27.719396591186523,27.9178524017334,27.9178524017334,35422988
+2014-06-02,27.958240509033203,27.968212127685547,27.211790084838867,27.62066650390625,27.62066650390625,28700582
+2014-06-03,27.474069595336914,27.541385650634766,27.053224563598633,27.17239761352539,27.17239761352539,37332215
+2014-06-04,27.000869750976562,27.355396270751953,26.863746643066406,27.158437728881836,27.158437728881836,36329469
+2014-06-05,27.245197296142578,27.671527862548828,27.147964477539062,27.619171142578125,27.619171142578125,33782496
+2014-06-06,27.826602935791016,27.826602935791016,27.37135124206543,27.740339279174805,27.740339279174805,34735104
+2014-06-09,27.781227111816406,28.06793975830078,27.725879669189453,28.02904510498047,28.02904510498047,29350361
+2014-06-10,27.948766708374023,28.10284423828125,27.81862449645996,27.950761795043945,27.950761795043945,27034019
+2014-06-11,27.823610305786133,27.9173526763916,27.675018310546875,27.865495681762695,27.865495681762695,22002242
+2014-06-12,27.788705825805664,27.82311248779297,27.347915649414062,27.492021560668945,27.492021560668945,29169867
+2014-06-13,27.537395477294922,27.539390563964844,27.20331382751465,27.51246452331543,27.51246452331543,24410836
+2014-06-16,27.387807846069336,27.405757904052734,27.00186538696289,27.139488220214844,27.139488220214844,34051232
+2014-06-17,27.135498046875,27.19134521484375,26.89266586303711,27.076162338256836,27.076162338256836,28891103
+2014-06-18,27.16840934753418,27.602218627929688,27.125526428222656,27.592744827270508,27.592744827270508,34835379
+2014-06-19,27.636125564575195,27.674020767211914,27.35040855407715,27.669034957885742,27.669034957885742,49136535
+2014-06-20,27.766267776489258,27.80266761779785,27.444252014160156,27.74183464050293,27.74183464050293,90166875
+2014-06-23,27.681499481201172,28.172651290893555,27.63662338256836,28.17015838623047,28.17015838623047,30736155
+2014-06-24,28.182125091552734,28.553905487060547,27.973697662353516,28.153703689575195,28.153703689575195,44142862
+2014-06-25,28.18561553955078,28.918603897094727,28.183622360229492,28.853282928466797,28.853282928466797,39387843
+2014-06-26,28.970462799072266,29.042762756347656,28.51421356201172,28.721145629882812,28.721145629882812,34839390
+2014-06-27,28.779985427856445,28.91411590576172,28.611446380615234,28.782976150512695,28.782976150512695,44738493
+2014-06-30,28.853782653808594,28.89915657043457,28.658817291259766,28.685245513916016,28.685245513916016,26275943
+2014-07-01,28.836828231811523,29.139995574951172,28.753557205200195,29.053733825683594,29.053733825683594,28959290
+2014-07-02,29.0876407623291,29.19185447692871,28.940044403076172,29.037029266357422,29.037029266357422,21127848
+2014-07-03,29.0876407623291,29.170412063598633,28.966472625732422,29.156450271606445,29.156450271606445,14283107
+2014-07-07,29.108083724975586,29.24121856689453,28.90015411376953,29.03278923034668,29.03278923034668,21292298
+2014-07-08,28.803918838500977,28.897062301635742,28.229246139526367,28.476318359375,28.476318359375,38190565
+2014-07-09,28.500751495361328,28.757047653198242,28.390853881835938,28.725135803222656,28.725135803222656,22335153
+2014-07-10,28.218027114868164,28.750564575195312,28.17315101623535,28.476816177368164,28.476816177368164,27134293
+2014-07-11,28.5172061920166,28.962982177734375,28.492773056030273,28.879711151123047,28.879711151123047,32434806
+2014-07-14,29.050243377685547,29.18038558959961,28.822368621826172,29.16343116760254,29.16343116760254,37081529
+2014-07-15,29.20681381225586,29.210054397583008,28.749069213867188,29.15894317626953,29.15894317626953,32460877
+2014-07-16,29.319503784179688,29.339448928833008,29.030296325683594,29.053234100341797,29.053234100341797,27942506
+2014-07-17,28.89716339111328,28.96996307373047,28.352657318115234,28.60795783996582,28.60795783996582,60331186
+2014-07-18,29.568819046020508,29.758298873901367,29.02032470703125,29.672534942626953,29.672534942626953,80283816
+2014-07-21,29.50649070739746,29.638626098632812,29.18153190612793,29.39280128479004,29.39280128479004,41242922
+2014-07-22,29.45513153076172,29.900407791137695,29.449146270751953,29.655580520629883,29.655580520629883,33983045
+2014-07-23,29.58028793334961,29.81065559387207,29.543886184692383,29.717411041259766,29.717411041259766,24663528
+2014-07-24,29.740846633911133,29.892929077148438,29.50748634338379,29.586271286010742,29.586271286010742,20702684
+2014-07-25,29.43917465209961,29.511974334716797,29.271135330200195,29.370363235473633,29.370363235473633,18649061
+2014-07-28,29.322994232177734,29.543886184692383,29.1575984954834,29.449146270751953,29.449146270751953,19736037
+2014-07-29,29.356901168823242,29.40427017211914,29.095867156982422,29.20033073425293,29.20033073425293,26997920
+2014-07-30,29.247201919555664,29.394298553466797,29.12005043029785,29.29058265686035,29.29058265686035,20329662
+2014-07-31,28.950515747070312,29.102598190307617,28.421966552734375,28.501747131347656,28.501747131347656,42055146
+2014-08-01,28.441913604736328,28.719152450561523,28.065446853637695,28.22600555419922,28.22600555419922,39105069
+2014-08-04,28.374099731445312,28.68873405456543,28.127775192260742,28.579036712646484,28.579036712646484,28546159
+2014-08-05,28.424461364746094,28.52069664001465,28.053478240966797,28.1761417388916,28.1761417388916,31024946
+2014-08-06,28.01209259033203,28.456872940063477,27.923336029052734,28.24116325378418,28.24116325378418,26687069
+2014-08-07,28.322240829467773,28.41648292541504,27.978185653686523,28.09087562561035,28.09087562561035,22218835
+2014-08-08,28.100849151611328,28.434432983398438,27.94078826904297,28.36063575744629,28.36063575744629,29895854
+2014-08-11,28.42146873474121,28.446399688720703,28.222515106201172,28.31625747680664,28.31625747680664,24294518
+2014-08-12,28.148717880249023,28.217529296875,27.96721649169922,28.059463500976562,28.059463500976562,30840441
+2014-08-13,28.2878360748291,28.671283721923828,28.21004867553711,28.66031265258789,28.66031265258789,28784812
+2014-08-14,28.730121612548828,28.815885543823242,28.46584701538086,28.653831481933594,28.653831481933594,19709966
+2014-08-15,28.81389045715332,28.88968276977539,28.447895050048828,28.595491409301758,28.595491409301758,30383189
+2014-08-18,28.72663116455078,29.14548110961914,28.721145629882812,29.028303146362305,29.028303146362305,25682318
+2014-08-19,29.16991424560547,29.28659439086914,29.12005043029785,29.262659072875977,29.262659072875977,19573592
+2014-08-20,29.213794708251953,29.254680633544922,29.04874610900879,29.14448356628418,29.14448356628418,20734771
+2014-08-21,29.11107635498047,29.144981384277344,28.977441787719727,29.08863639831543,29.08863639831543,18296094
+2014-08-22,29.099607467651367,29.181682586669922,28.952510833740234,29.048248291015625,29.048248291015625,15781209
+2014-08-25,29.15595245361328,29.16991424560547,28.87073516845703,28.930570602416992,28.930570602416992,27228551
+2014-08-26,28.98342514038086,29.010351181030273,28.75006675720215,28.81389045715332,28.81389045715332,32793789
+2014-08-27,28.78447151184082,28.845304489135742,28.42710304260254,28.471830368041992,28.471830368041992,34067276
+2014-08-28,28.400028228759766,28.584022521972656,28.27736473083496,28.382076263427734,28.382076263427734,25858801
+2014-08-29,28.488285064697266,28.5236873626709,28.275819778442383,28.501747131347656,28.501747131347656,21675347
+2014-09-02,28.51421356201172,28.812395095825195,28.481304168701172,28.787464141845703,28.787464141845703,31568434
+2014-09-03,28.920597076416016,29.06968879699707,28.671283721923828,28.817880630493164,28.817880630493164,24302540
+2014-09-04,28.920597076416016,29.219776153564453,28.881704330444336,29.01932716369629,29.01932716369629,29163850
+2014-09-05,29.119054794311523,29.247201919555664,29.017831802368164,29.223766326904297,29.223766326904297,32647388
+2014-09-08,29.24969482421875,29.50748634338379,29.2347354888916,29.4052677154541,29.4052677154541,28620362
+2014-09-09,29.3643798828125,29.369365692138672,28.920597076416016,28.97096061706543,28.97096061706543,25744488
+2014-09-10,28.995393753051758,29.09511947631836,28.768016815185547,29.07517433166504,29.07517433166504,19547521
+2014-09-11,28.938549041748047,29.01085090637207,28.73410987854004,28.987913131713867,28.987913131713867,24420864
+2014-09-12,28.970462799072266,29.00237464904785,28.644357681274414,28.702198028564453,28.702198028564453,32033708
+2014-09-15,28.568565368652344,28.668790817260742,28.332712173461914,28.5765438079834,28.5765438079834,31951483
+2014-09-16,28.559589385986328,28.995393753051758,28.554603576660156,28.91810417175293,28.91810417175293,29607064
+2014-09-17,28.921096801757812,29.295568466186523,28.859516143798828,29.158445358276367,29.158445358276367,33856699
+2014-09-18,29.26963996887207,29.396291732788086,29.16991424560547,29.382829666137695,29.382829666137695,28891103
+2014-09-19,29.4940242767334,29.742341995239258,29.394298553466797,29.722396850585938,29.722396850585938,74732617
+2014-09-22,29.60970687866211,29.616138458251953,29.093124389648438,29.288089752197266,29.288089752197266,33790518
+2014-09-23,29.262161254882812,29.262161254882812,28.970462799072266,28.976943969726562,28.976943969726562,29428575
+2014-09-24,28.993398666381836,29.400779724121094,28.9465274810791,29.31900405883789,29.31900405883789,34562632
+2014-09-25,29.29706573486328,29.318506240844727,28.630395889282227,28.674274444580078,28.674274444580078,38519466
+2014-09-26,28.724138259887695,28.883201599121094,28.654329299926758,28.7759952545166,28.7759952545166,28873054
+2014-09-29,28.509227752685547,28.830345153808594,28.48030662536621,28.739097595214844,28.739097595214844,25648224
+2014-09-30,28.767518997192383,28.913118362426758,28.564077377319336,28.788959503173828,28.788959503173828,32434806
+2014-10-01,28.72164535522461,28.799930572509766,28.272876739501953,28.335704803466797,28.335704803466797,28909153
+2014-10-02,28.2878360748291,28.5172061920166,28.088882446289062,28.42595672607422,28.42595672607422,23568530
+2014-10-03,28.574050903320312,28.782228469848633,28.5466251373291,28.685245513916016,28.685245513916016,22834521
+2014-10-06,28.860763549804688,28.970462799072266,28.643360137939453,28.788461685180664,28.788461685180664,24292512
+2014-10-07,28.64136505126953,28.68474578857422,28.10982322692871,28.10982322692871,28.10982322692871,38226664
+2014-10-08,28.201074600219727,28.615436553955078,27.798179626464844,28.5466251373291,28.5466251373291,39817018
+2014-10-09,28.480806350708008,28.49626350402832,27.87646484375,27.96721649169922,27.96721649169922,50496258
+2014-10-10,27.809648513793945,28.179134368896484,27.128019332885742,27.149959564208984,27.149959564208984,61638766
+2014-10-13,27.174890518188477,27.3997745513916,26.582019805908203,26.58750343322754,26.58750343322754,51633371
+2014-10-14,26.871225357055664,27.284589767456055,26.585508346557617,26.82335662841797,26.82335662841797,44451708
+2014-10-15,26.47780418395996,26.567060470581055,25.844045639038086,26.428939819335938,26.428939819335938,74387672
+2014-10-16,25.878948211669922,26.39902114868164,25.67949676513672,26.15369415283203,26.15369415283203,74171079
+2014-10-17,26.290319442749023,26.476308822631836,25.356882095336914,25.488521575927734,25.488521575927734,110787334
+2014-10-20,25.40275764465332,26.016572952270508,25.33544158935547,25.9706974029541,25.9706974029541,52150788
+2014-10-21,26.18760108947754,26.267383575439453,25.88443374633789,26.25491714477539,26.25491714477539,46725935
+2014-10-22,26.421958923339844,26.916101455688477,26.36760711669922,26.562572479248047,26.562572479248047,58385859
+2014-10-23,26.892168045043945,27.28608512878418,26.71914291381836,27.124530792236328,27.124530792236328,46976621
+2014-10-24,27.143478393554688,27.16940689086914,26.716150283813477,26.91510581970215,26.91510581970215,39462046
+2014-10-27,26.77798080444336,27.145971298217773,26.77798080444336,26.96446990966797,26.96446990966797,23706909
+2014-10-28,27.075664520263672,27.373844146728516,27.006853103637695,27.369855880737305,27.369855880737305,25419598
+2014-10-29,27.424705505371094,27.63363265991211,27.274118423461914,27.39129638671875,27.39129638671875,35410955
+2014-10-30,27.37234878540039,27.564321517944336,27.101093292236328,27.440162658691406,27.440162658691406,29113713
+2014-10-31,27.89092445373535,27.90189552307129,27.66155433654785,27.87746238708496,27.87746238708496,40701440
+2014-11-03,27.69895362854004,27.81862449645996,27.585763931274414,27.68499183654785,27.68499183654785,27645693
+2014-11-04,27.574295043945312,27.69895362854004,27.389801025390625,27.629642486572266,27.629642486572266,24884132
+2014-11-05,27.763774871826172,27.763774871826172,27.128019332885742,27.221263885498047,27.221263885498047,40645286
+2014-11-06,27.200321197509766,27.26938247680664,26.974441528320312,27.027795791625977,27.027795791625977,26665008
+2014-11-07,27.2357234954834,27.2357234954834,26.859756469726562,26.976436614990234,26.976436614990234,32675465
+2014-11-10,26.99887466430664,27.40426254272461,26.9769344329834,27.299549102783203,27.299549102783203,22692131
+2014-11-11,27.34941291809082,27.521440505981445,27.240211486816406,27.439165115356445,27.439165115356445,19310873
+2014-11-12,27.44415283203125,27.447641372680664,27.183866500854492,27.290573120117188,27.290573120117188,22593862
+2014-11-13,27.41473388671875,27.41473388671875,27.099597930908203,27.194337844848633,27.194337844848633,26787343
+2014-11-14,27.259159088134766,27.259159088134766,27.033279418945312,27.145471572875977,27.145471572875977,25790614
+2014-11-17,27.104583740234375,27.115055084228516,26.62993812561035,26.752052307128906,26.752052307128906,34520517
+2014-11-18,26.801416397094727,27.022808074951172,26.635372161865234,26.678255081176758,26.678255081176758,39253475
+2014-11-19,26.676759719848633,26.838314056396484,26.431432723999023,26.77598762512207,26.77598762512207,27844237
+2014-11-20,26.48977279663086,26.68224334716797,26.48129653930664,26.66828155517578,26.66828155517578,31267610
+2014-11-21,27.0063533782959,27.03278160095215,26.754545211791992,26.801416397094727,26.801416397094727,44485801
+2014-11-24,26.808895111083984,27.060705184936523,26.707674026489258,26.889673233032227,26.889673233032227,34127440
+2014-11-25,26.876211166381836,27.124530792236328,26.856365203857422,26.97992706298828,26.97992706298828,35798014
+2014-11-26,26.969953536987305,27.00336265563965,26.778579711914062,26.94452476501465,26.94452476501465,30459397
+2014-11-28,26.956989288330078,27.025800704956055,26.756540298461914,27.017324447631836,27.017324447631836,22966883
+2014-12-01,26.871225357055664,26.996381759643555,26.52018928527832,26.61692237854004,26.61692237854004,42307838
+2014-12-02,26.602462768554688,26.701690673828125,26.417470932006836,26.614429473876953,26.614429473876953,30533600
+2014-12-03,26.49924659729004,26.726423263549805,26.390544891357422,26.493263244628906,26.493263244628906,25559983
+2014-12-04,26.48528480529785,26.793439865112305,26.357135772705078,26.791942596435547,26.791942596435547,27842232
+2014-12-05,26.477306365966797,26.571548461914062,26.142227172851562,26.191091537475586,26.191091537475586,51312493
+2014-12-08,26.28433609008789,26.477306365966797,26.117794036865234,26.276857376098633,26.276857376098633,46587556
+2014-12-09,26.035518646240234,26.636369705200195,25.953744888305664,26.595481872558594,26.595481872558594,37426473
+2014-12-10,26.581022262573242,26.74307632446289,26.206050872802734,26.23098373413086,26.23098373413086,34245764
+2014-12-11,26.317745208740234,26.622907638549805,26.282840728759766,26.34467124938965,26.34467124938965,32216207
+2014-12-12,26.103832244873047,26.352649688720703,25.861995697021484,25.861995697021484,25.861995697021484,39891221
+2014-12-15,26.06543731689453,26.08338737487793,25.593233108520508,25.619661331176758,25.619661331176758,56268061
+2014-12-16,25.50796890258789,25.582263946533203,24.383056640625,24.70168113708496,24.70168113708496,79285081
+2014-12-17,24.78196144104004,25.28059196472168,24.77248764038086,25.17538070678711,25.17538070678711,57663883
+2014-12-18,25.57727813720703,25.623151779174805,25.16590690612793,25.485031127929688,25.485031127929688,58534266
+2014-12-19,25.505474090576172,25.81512451171875,25.276153564453125,25.74681282043457,25.74681282043457,73804074
+2014-12-22,25.733348846435547,26.25092887878418,25.733348846435547,26.171646118164062,26.171646118164062,54475152
+2014-12-23,26.277854919433594,26.65481948852539,26.242450714111328,26.456863403320312,26.456863403320312,43952341
+2014-12-24,26.45287322998047,26.515153884887695,26.278850555419922,26.366111755371094,26.366111755371094,14118657
+2014-12-26,26.366111755371094,26.639362335205078,26.293312072753906,26.62839126586914,26.62839126586914,20810980
+2014-12-29,26.536643981933594,26.700693130493164,26.42799186706543,26.443897247314453,26.443897247314453,45570772
+2014-12-30,26.332204818725586,26.484785079956055,26.28433609008789,26.44838523864746,26.44838523864746,17525986
+2014-12-31,26.48977279663086,26.55708885192871,26.218017578125,26.247936248779297,26.247936248779297,27364925
+2015-01-02,26.37807846069336,26.49077033996582,26.133251190185547,26.16865348815918,26.16865348815918,28951268
+2015-01-05,26.091365814208984,26.14472007751465,25.582763671875,25.623151779174805,25.623151779174805,41196796
+2015-01-06,25.67949676513672,25.738086700439453,24.98390769958496,25.029281616210938,25.029281616210938,57998800
+2015-01-07,25.28059196472168,25.29275894165039,24.914098739624023,24.986400604248047,24.986400604248047,41301082
+2015-01-08,24.83132553100586,25.105073928833008,24.4827823638916,25.065183639526367,25.065183639526367,67071641
+2015-01-09,25.168899536132812,25.176876068115234,24.671764373779297,24.740575790405273,24.740575790405273,41427428
+2015-01-12,24.679243087768555,24.73090171813965,24.31125259399414,24.560070037841797,24.560070037841797,46535413
+2015-01-13,24.873708724975586,25.080141067504883,24.552091598510742,24.741073608398438,24.741073608398438,47409807
+2015-01-14,24.664783477783203,25.092607498168945,24.582508087158203,24.974931716918945,24.974931716918945,44714427
+2015-01-15,25.209287643432617,25.214773178100586,24.819856643676758,25.02080535888672,25.02080535888672,54316718
+2015-01-16,24.932048797607422,25.339929580688477,24.931549072265625,25.334444046020508,25.334444046020508,45965854
+2015-01-20,25.480045318603516,25.554838180541992,25.23152732849121,25.275606155395508,25.275606155395508,44640224
+2015-01-21,25.293058395385742,25.892911911010742,25.24070167541504,25.83108139038086,25.83108139038086,45374234
+2015-01-22,26.002609252929688,26.74307632446289,25.913854598999023,26.64634132385254,26.64634132385254,53538588
+2015-01-23,26.706178665161133,27.034276962280273,26.5770320892334,26.923580169677734,26.923580169677734,45634948
+2015-01-26,26.85277557373047,26.876211166381836,26.41098976135254,26.68722915649414,26.68722915649414,30874534
+2015-01-27,26.425947189331055,26.46234893798828,25.838560104370117,25.86050033569336,25.86050033569336,38080263
+2015-01-28,26.067432403564453,26.077903747558594,25.4301815032959,25.4301815032959,25.4301815032959,33676205
+2015-01-29,25.480045318603516,25.48453140258789,24.99138641357422,25.463090896606445,25.463090896606445,83727244
+2015-01-30,25.722379684448242,26.919591903686523,25.705425262451172,26.65282440185547,26.65282440185547,112127002
+2015-02-02,26.51370620727539,26.5770320892334,25.856510162353516,26.351652145385742,26.351652145385742,56996054
+2015-02-03,26.327716827392578,26.59697723388672,26.091365814208984,26.38954734802246,26.38954734802246,40773638
+2015-02-04,26.38954734802246,26.560678482055664,25.99213981628418,26.066434860229492,26.066434860229492,33273101
+2015-02-05,26.117794036865234,26.352649688720703,26.03302574157715,26.306774139404297,26.306774139404297,36995292
+2015-02-06,26.30976676940918,26.786457061767578,26.24843406677246,26.477306365966797,26.477306365966797,35270570
+2015-02-09,26.327716827392578,26.527170181274414,26.228988647460938,26.31924057006836,26.31924057006836,25355423
+2015-02-10,26.39253807067871,26.811389923095703,26.27386474609375,26.77349281311035,26.77349281311035,34997823
+2015-02-11,26.69171714782715,26.848787307739258,26.59588050842285,26.725126266479492,26.725126266479492,27555446
+2015-02-12,26.788951873779297,27.166414260864258,26.66045379638672,27.072172164916992,27.072172164916992,32404724
+2015-02-13,27.093116760253906,27.420217514038086,27.08214569091797,27.375341415405273,27.375341415405273,38006060
+2015-02-17,27.266639709472656,27.424705505371094,26.980424880981445,27.067686080932617,27.067686080932617,32336537
+2015-02-18,26.99588394165039,27.1998233795166,26.80191421508789,26.911115646362305,26.911115646362305,29061570
+2015-02-19,26.82834243774414,27.081148147583008,26.826847076416016,27.069181442260742,27.069181442260742,19782163
+2015-02-20,27.08214569091797,27.113061904907227,26.71664810180664,26.87371826171875,26.87371826171875,28887092
+2015-02-23,26.729114532470703,26.748512268066406,26.39802360534668,26.522682189941406,26.522682189941406,29157834
+2015-02-24,26.42744255065918,26.766014099121094,26.34018325805664,26.731109619140625,26.731109619140625,20101036
+2015-02-25,26.721635818481445,27.236223220825195,26.69894790649414,27.11904525756836,27.11904525756836,36519991
+2015-02-26,27.086135864257812,27.730865478515625,27.000869750976562,27.697954177856445,27.697954177856445,46230579
+2015-02-27,27.636125564575195,28.158191680908203,27.569307327270508,27.843555450439453,27.843555450439453,48203982
+2015-03-02,27.949764251708984,28.529172897338867,27.861007690429688,28.488784790039062,28.488784790039062,42592618
+2015-03-03,28.444406509399414,28.69072914123535,28.248443603515625,28.603469848632812,28.603469848632812,34095352
+2015-03-04,28.51521110534668,28.776493072509766,28.32274055480957,28.59000587463379,28.59000587463379,37536775
+2015-03-05,28.672279357910156,28.81638526916504,28.59200096130371,28.6877384185791,28.6877384185791,27792094
+2015-03-06,28.665298461914062,28.75505256652832,28.26041030883789,28.306533813476562,28.306533813476562,33182854
+2015-03-09,28.265396118164062,28.4354305267334,28.0996036529541,28.364625930786133,28.364625930786133,21242161
+2015-03-10,28.135255813598633,28.165172576904297,27.660558700561523,27.67452049255371,27.67452049255371,35846146
+2015-03-11,27.681001663208008,27.830591201782227,27.4586124420166,27.483543395996094,27.483543395996094,36415706
+2015-03-12,27.5997257232666,27.742332458496094,27.447641372680664,27.699451446533203,27.699451446533203,27792094
+2015-03-13,27.599225997924805,27.843555450439453,27.136497497558594,27.291072845458984,27.291072845458984,34071287
+2015-03-16,27.472074508666992,27.766267776489258,27.225252151489258,27.649587631225586,27.649587631225586,32819860
+2015-03-17,27.509971618652344,27.614185333251953,27.324979782104492,27.466590881347656,27.466590881347656,36110871
+2015-03-18,27.549362182617188,27.91236686706543,27.275115966796875,27.898405075073242,27.898405075073242,42690887
+2015-03-19,27.892919540405273,27.963226318359375,27.73111343383789,27.82311248779297,27.82311248779297,23945563
+2015-03-20,28.005611419677734,28.00910186767578,27.875967025756836,27.941286087036133,27.941286087036133,52337299
+2015-03-23,27.944778442382812,28.041013717651367,27.71540641784668,27.863998413085938,27.863998413085938,32876014
+2015-03-24,28.05098533630371,28.65083885192871,27.983671188354492,28.431440353393555,28.431440353393555,51665459
+2015-03-25,28.4468994140625,28.534658432006836,27.860509872436523,27.86275291442871,27.86275291442871,43045859
+2015-03-26,27.803165435791016,27.868486404418945,27.457115173339844,27.682498931884766,27.682498931884766,31452115
+2015-03-27,27.574295043945312,27.6879825592041,27.33146095275879,27.34193229675293,27.34193229675293,37949906
+2015-03-30,27.505483627319336,27.59773063659668,27.33345603942871,27.525928497314453,27.525928497314453,25750504
+2015-03-31,27.424705505371094,27.659561157226562,27.261154174804688,27.324979782104492,27.324979782104492,31760961
+2015-04-01,27.354896545410156,27.481548309326172,26.901142120361328,27.05372428894043,27.05372428894043,39261497
+2015-04-02,26.96845817565918,26.96845817565918,26.619266510009766,26.70318603515625,26.70318603515625,34327989
+2015-04-06,26.53813934326172,26.846792221069336,26.406002044677734,26.764766693115234,26.764766693115234,26488525
+2015-04-07,26.830337524414062,27.060205459594727,26.726621627807617,26.777481079101562,26.777481079101562,26057345
+2015-04-08,26.84529685974121,27.1180477142334,26.84529685974121,27.0063533782959,27.0063533782959,23570536
+2015-04-09,26.977432250976562,27.02330780029297,26.70119285583496,26.964967727661133,26.964967727661133,31157308
+2015-04-10,27.040260314941406,27.040260314941406,26.791942596435547,26.926572799682617,26.926572799682617,28189181
+2015-04-13,26.846792221069336,27.12851905822754,26.791942596435547,26.884687423706055,26.884687423706055,32906096
+2015-04-14,26.73908805847168,26.804906845092773,26.332305908203125,26.446889877319336,26.446889877319336,52082601
+2015-04-15,26.362621307373047,26.66329574584961,26.089372634887695,26.55359649658203,26.55359649658203,46376979
+2015-04-16,26.422456741333008,26.706178665161133,26.407997131347656,26.61692237854004,26.61692237854004,25997180
+2015-04-17,26.360626220703125,26.419464111328125,25.97917366027832,26.13075828552246,26.13075828552246,43037837
+2015-04-20,26.208045959472656,26.731109619140625,26.153196334838867,26.695707321166992,26.695707321166992,33585958
+2015-04-21,26.80191421508789,26.895658493041992,26.610689163208008,26.62540054321289,26.62540054321289,36895018
+2015-04-22,26.646841049194336,26.97992706298828,26.51470375061035,26.894411087036133,26.894411087036133,31871263
+2015-04-23,26.97593879699707,27.47257423400879,26.937543869018555,27.275115966796875,27.275115966796875,83697161
+2015-04-24,28.227500915527344,28.478811264038086,27.786212921142578,28.175643920898438,28.175643920898438,98650102
+2015-04-27,28.16950035095215,28.297500610351562,27.65999984741211,27.76849937438965,27.76849937438965,47960000
+2015-04-28,27.73200035095215,27.801000595092773,27.518299102783203,27.68400001525879,27.68400001525879,29820000
+2015-04-29,27.523500442504883,27.68400001525879,27.34524917602539,27.45400047302246,27.45400047302246,33976000
+2015-04-30,27.39349937438965,27.429500579833984,26.752500534057617,26.867000579833984,26.867000579833984,41644000
+2015-05-01,26.921499252319336,26.976999282836914,26.604999542236328,26.895000457763672,26.895000457763672,35364000
+2015-05-04,26.92650032043457,27.203500747680664,26.753000259399414,27.038999557495117,27.038999557495117,26160000
+2015-05-05,26.910499572753906,26.98699951171875,26.519550323486328,26.540000915527344,26.540000915527344,27662000
+2015-05-06,26.562000274658203,26.618999481201172,26.054250717163086,26.211000442504883,26.211000442504883,31340000
+2015-05-07,26.199499130249023,26.67300033569336,26.087499618530273,26.53499984741211,26.53499984741211,30926000
+2015-05-08,26.832500457763672,27.0575008392334,26.25,26.910999298095703,26.910999298095703,30552000
+2015-05-11,26.918500900268555,27.099000930786133,26.770000457763672,26.78499984741211,26.78499984741211,18106000
+2015-05-12,26.579999923706055,26.660449981689453,26.26300048828125,26.45199966430664,26.45199966430664,32684000
+2015-05-13,26.527999877929688,26.716100692749023,26.432750701904297,26.481000900268555,26.481000900268555,25046000
+2015-05-14,26.688499450683594,26.950000762939453,26.620500564575195,26.920000076293945,26.920000076293945,28078000
+2015-05-15,26.958999633789062,26.963699340820312,26.518999099731445,26.6924991607666,26.6924991607666,39426000
+2015-05-18,26.600500106811523,26.740999221801758,26.4424991607666,26.614999771118164,26.614999771118164,40068000
+2015-05-19,26.698999404907227,27.033000946044922,26.652000427246094,26.868000030517578,26.868000030517578,39338000
+2015-05-20,26.92449951171875,27.145999908447266,26.64859962463379,26.963499069213867,26.963499069213867,28616000
+2015-05-21,26.897499084472656,27.191999435424805,26.798999786376953,27.125499725341797,27.125499725341797,29254000
+2015-05-22,27.00749969482422,27.20949935913086,26.975500106811523,27.00550079345703,27.00550079345703,23524000
+2015-05-26,26.9060001373291,26.950000762939453,26.493999481201172,26.615999221801758,26.615999221801758,48130000
+2015-05-27,26.639999389648438,27.02750015258789,26.585500717163086,26.989500045776367,26.989500045776367,30500000
+2015-05-28,26.90049934387207,27.030500411987305,26.8125,26.98900032043457,26.98900032043457,20596000
+2015-05-29,26.868499755859375,26.931499481201172,26.572500228881836,26.605499267578125,26.605499267578125,51948000
+2015-06-01,26.839500427246094,26.839500427246094,26.488000869750977,26.699499130249023,26.699499130249023,38086000
+2015-06-02,26.646499633789062,27.149999618530273,26.566499710083008,26.958999633789062,26.958999633789062,38780000
+2015-06-03,26.995500564575195,27.174999237060547,26.855499267578125,27.015499114990234,27.015499114990234,34340000
+2015-06-04,26.88800048828125,27.029499053955078,26.715999603271484,26.834999084472656,26.834999084472656,26966000
+2015-06-05,26.8174991607666,26.860000610351562,26.625999450683594,26.666500091552734,26.666500091552734,27764000
+2015-06-08,26.66550064086914,26.70599937438965,26.312000274658203,26.34149932861328,26.34149932861328,30412000
+2015-06-09,26.378000259399414,26.459999084472656,26.15049934387207,26.33449935913086,26.33449935913086,29106000
+2015-06-10,26.468000411987305,26.917999267578125,26.467500686645508,26.83449935913086,26.83449935913086,36300000
+2015-06-11,26.921249389648438,26.948999404907227,26.650999069213867,26.730499267578125,26.730499267578125,24350000
+2015-06-12,26.579999923706055,26.6560001373291,26.507999420166016,26.616500854492188,26.616500854492188,19116000
+2015-06-15,26.399999618530273,26.415000915527344,26.200000762939453,26.360000610351562,26.360000610351562,32654000
+2015-06-16,26.420000076293945,26.48200035095215,26.277999877929688,26.407499313354492,26.407499313354492,21436000
+2015-06-17,26.4685001373291,26.548999786376953,26.2549991607666,26.46299934387207,26.46299934387207,25884000
+2015-06-18,26.549999237060547,26.907499313354492,26.539499282836914,26.83650016784668,26.83650016784668,36662000
+2015-06-19,26.86050033569336,26.912500381469727,26.65049934387207,26.83449935913086,26.83449935913086,37870000
+2015-06-22,26.97949981689453,27.187000274658203,26.87649917602539,26.909500122070312,26.909500122070312,25006000
+2015-06-23,26.98200035095215,27.074949264526367,26.762500762939453,27.02400016784668,27.02400016784668,23950000
+2015-06-24,27.0,27.0,26.783000946044922,26.892000198364258,26.892000198364258,25732000
+2015-06-25,26.943500518798828,27.045000076293945,26.761499404907227,26.761499404907227,26.761499404907227,26714000
+2015-06-26,26.863000869750977,26.88800048828125,26.5674991607666,26.58449935913086,26.58449935913086,42182000
+2015-06-29,26.250499725341797,26.430500030517578,26.027000427246094,26.076000213623047,26.076000213623047,38756000
+2015-06-30,26.301000595092773,26.3125,26.024999618530273,26.02549934387207,26.02549934387207,44344000
+2015-07-01,26.236499786376953,26.284500122070312,25.911500930786133,26.091999053955078,26.091999053955078,39220000
+2015-07-02,26.054000854492188,26.232500076293945,26.054000854492188,26.170000076293945,26.170000076293945,24718000
+2015-07-06,25.975000381469727,26.262500762939453,25.950000762939453,26.14299964904785,26.14299964904785,25610000
+2015-07-07,26.1564998626709,26.30900001525879,25.759000778198242,26.250999450683594,26.250999450683594,31944000
+2015-07-08,26.052499771118164,26.136699676513672,25.805500030517578,25.84149932861328,25.84149932861328,25934000
+2015-07-09,26.1560001373291,26.188499450683594,26.017499923706055,26.034000396728516,26.034000396728516,36846000
+2015-07-10,26.31450080871582,26.628000259399414,26.27750015258789,26.506500244140625,26.506500244140625,39134000
+2015-07-13,26.643999099731445,27.355499267578125,26.6200008392334,27.327499389648438,27.327499389648438,44130000
+2015-07-14,27.33799934387207,28.292449951171875,27.335500717163086,28.05500030517578,28.05500030517578,64882000
+2015-07-15,28.006500244140625,28.325149536132812,27.839500427246094,28.01099967956543,28.01099967956543,35692000
+2015-07-16,28.256000518798828,29.034000396728516,28.25,28.99250030517578,28.99250030517578,95366000
+2015-07-17,32.45000076293945,33.7234001159668,32.25,33.64649963378906,33.64649963378906,223298000
+2015-07-20,32.96200180053711,33.444000244140625,32.6505012512207,33.1510009765625,33.1510009765625,117218000
+2015-07-21,32.760501861572266,33.650001525878906,32.71500015258789,33.1150016784668,33.1150016784668,67544000
+2015-07-22,33.044498443603516,33.93199920654297,32.95000076293945,33.10499954223633,33.10499954223633,78586000
+2015-07-23,33.063499450683594,33.18149948120117,32.04999923706055,32.2140007019043,32.2140007019043,60582000
+2015-07-24,32.349998474121094,32.40850067138672,31.125999450683594,31.17799949645996,31.17799949645996,72514000
+2015-07-27,31.049999237060547,31.71500015258789,31.024999618530273,31.363000869750977,31.363000869750977,53508000
+2015-07-28,31.64150047302246,31.64150047302246,31.16550064086914,31.399999618530273,31.399999618530273,34546000
+2015-07-29,31.440000534057617,31.667999267578125,31.13249969482422,31.596500396728516,31.596500396728516,31502000
+2015-07-30,31.5,31.76099967956543,31.102500915527344,31.629499435424805,31.629499435424805,29484000
+2015-07-31,31.569000244140625,31.64550018310547,31.274999618530273,31.280500411987305,31.280500411987305,34122000
+2015-08-03,31.267000198364258,31.652799606323242,31.267000198364258,31.56049919128418,31.56049919128418,26090000
+2015-08-04,31.42099952697754,31.74049949645996,31.357999801635742,31.462499618530273,31.462499618530273,29818000
+2015-08-05,31.71649932861328,32.393001556396484,31.658000946044922,32.18899917602539,32.18899917602539,46686000
+2015-08-06,32.25,32.268951416015625,31.612499237060547,32.13399887084961,32.13399887084961,31452000
+2015-08-07,32.01150131225586,32.13399887084961,31.48550033569336,31.764999389648438,31.764999389648438,28078000
+2015-08-10,31.974000930786133,32.172000885009766,31.562450408935547,31.686500549316406,31.686500549316406,36184000
+2015-08-11,33.459999084472656,33.744998931884766,32.7135009765625,33.03900146484375,33.03900146484375,100584000
+2015-08-12,33.15399932861328,33.25,32.614498138427734,32.97800064086914,32.97800064086914,58734000
+2015-08-13,32.96609878540039,33.224998474121094,32.58304977416992,32.8224983215332,32.8224983215332,36214000
+2015-08-14,32.7504997253418,32.99274826049805,32.632999420166016,32.85599899291992,32.85599899291992,21442000
+2015-08-17,32.84000015258789,33.069000244140625,32.5620002746582,33.04349899291992,33.04349899291992,21034000
+2015-08-18,33.095001220703125,33.20000076293945,32.67300033569336,32.80649948120117,32.80649948120117,29122000
+2015-08-19,32.83000183105469,33.349998474121094,32.70949935913086,33.04499816894531,33.04499816894531,42682000
+2015-08-20,32.77299880981445,33.14950180053711,32.14500045776367,32.34149932861328,32.34149932861328,57106000
+2015-08-21,31.98900032043457,32.002498626708984,30.616500854492188,30.624000549316406,30.624000549316406,85304000
+2015-08-24,28.649999618530273,29.96649932861328,28.252500534057617,29.480499267578125,29.480499267578125,115406000
+2015-08-25,30.745500564575195,30.872499465942383,29.055500030517578,29.10300064086914,29.10300064086914,70760000
+2015-08-26,30.517499923706055,31.585500717163086,29.952499389648438,31.430999755859375,31.430999755859375,84718000
+2015-08-27,31.969999313354492,32.179500579833984,31.100000381469727,31.88050079345703,31.88050079345703,69826000
+2015-08-28,31.641000747680664,31.8439998626709,31.22800064086914,31.518999099731445,31.518999099731445,39574000
+2015-08-31,31.37700080871582,31.790000915527344,30.884000778198242,30.912500381469727,30.912500381469727,43534000
+2015-09-01,30.118000030517578,30.64299964904785,29.704999923706055,29.88949966430664,29.88949966430664,74042000
+2015-09-02,30.279499053955078,30.716999053955078,29.98550033569336,30.716999053955078,30.716999053955078,51512000
+2015-09-03,30.850000381469727,30.98550033569336,30.141050338745117,30.3125,30.3125,35192000
+2015-09-04,30.0,30.173500061035156,29.762500762939453,30.03499984741211,30.03499984741211,41780000
+2015-09-08,30.624500274658203,30.815500259399414,30.20599937438965,30.732999801635742,30.732999801635742,45590000
+2015-09-09,31.06100082397461,31.326000213623047,30.479999542236328,30.63599967956543,30.63599967956543,34042000
+2015-09-10,30.655000686645508,31.20800018310547,30.571500778198242,31.0674991607666,31.0674991607666,38106000
+2015-09-11,30.987499237060547,31.288999557495117,30.871000289916992,31.28849983215332,31.28849983215332,27470000
+2015-09-14,31.28499984741211,31.292999267578125,30.971500396728516,31.16200065612793,31.16200065612793,34046000
+2015-09-15,31.334999084472656,31.934999465942383,31.18899917602539,31.756999969482422,31.756999969482422,41688000
+2015-09-16,31.773500442504883,31.897499084472656,31.615999221801758,31.798999786376953,31.798999786376953,25730000
+2015-09-17,31.88949966430664,32.54499816894531,31.750999450683594,32.14500045776367,32.14500045776367,45494000
+2015-09-18,31.839500427246094,32.0,31.35099983215332,31.462499618530273,31.462499618530273,102668000
+2015-09-21,31.719999313354492,31.824499130249023,31.297000885009766,31.77199935913086,31.77199935913086,35770000
+2015-09-22,31.350000381469727,31.377500534057617,30.771499633789062,31.13450050354004,31.13450050354004,51258000
+2015-09-23,31.102500915527344,31.446500778198242,31.0,31.118000030517578,31.118000030517578,29418000
+2015-09-24,30.832000732421875,31.365999221801758,30.6200008392334,31.290000915527344,31.290000915527344,44802000
+2015-09-25,31.488500595092773,31.488500595092773,30.549999237060547,30.598499298095703,30.598499298095703,43480000
+2015-09-28,30.517000198364258,30.730249404907227,29.4689998626709,29.74449920654297,29.74449920654297,62554000
+2015-09-29,29.86400032043457,30.25,29.51099967956543,29.74850082397461,29.74850082397461,46190000
+2015-09-30,30.163999557495117,30.437999725341797,30.036500930786133,30.42099952697754,30.42099952697754,48268000
+2015-10-01,30.418500900268555,30.60449981689453,29.99250030517578,30.56450080871582,30.56450080871582,37352000
+2015-10-02,30.360000610351562,31.367000579833984,30.1564998626709,31.345500946044922,31.345500946044922,53696000
+2015-10-05,31.600000381469727,32.1505012512207,31.350000381469727,32.07350158691406,32.07350158691406,36072000
+2015-10-06,31.941999435424805,32.462501525878906,31.826499938964844,32.27199935913086,32.27199935913086,43326000
+2015-10-07,32.46200180053711,32.53044891357422,31.607500076293945,32.11800003051758,32.11800003051758,41854000
+2015-10-08,32.06800079345703,32.22249984741211,31.277999877929688,31.95800018310547,31.95800018310547,43642000
+2015-10-09,32.0,32.29949951171875,31.765899658203125,32.18050003051758,32.18050003051758,32974000
+2015-10-12,32.10449981689453,32.42499923706055,31.95050048828125,32.333499908447266,32.333499908447266,25504000
+2015-10-13,32.157501220703125,32.89059829711914,32.157501220703125,32.6150016784668,32.6150016784668,36154000
+2015-10-14,32.660499572753906,32.96950149536133,32.442501068115234,32.55799865722656,32.55799865722656,28310000
+2015-10-15,32.733001708984375,33.15650177001953,32.722999572753906,33.08700180053711,33.08700180053711,37714000
+2015-10-16,33.205501556396484,33.24850082397461,32.86000061035156,33.11000061035156,33.11000061035156,32222000
+2015-10-19,33.058998107910156,33.340999603271484,32.979000091552734,33.30500030517578,33.30500030517578,29546000
+2015-10-20,33.20199966430664,33.236000061035156,32.20975112915039,32.513999938964844,32.513999938964844,49964000
+2015-10-21,32.70750045776367,32.79349899291992,32.08649826049805,32.13050079345703,32.13050079345703,35822000
+2015-10-22,32.334999084472656,32.88999938964844,32.20050048828125,32.589500427246094,32.589500427246094,81420000
+2015-10-23,36.375,36.5,35.07500076293945,35.099998474121094,35.099998474121094,133078000
+2015-10-26,35.07749938964844,35.95750045776367,35.0629997253418,35.638999938964844,35.638999938964844,54332000
+2015-10-27,35.36899948120117,35.680999755859375,35.227500915527344,35.42449951171875,35.42449951171875,44916000
+2015-10-28,35.36650085449219,35.64899826049805,35.15399932861328,35.647499084472656,35.647499084472656,43578000
+2015-10-29,35.525001525878906,35.91299819946289,35.5004997253418,35.84600067138672,35.84600067138672,29120000
+2015-10-30,35.7864990234375,35.900001525878906,35.502498626708984,35.54050064086914,35.54050064086914,38176000
+2015-11-02,35.553001403808594,36.08100128173828,35.29249954223633,36.05550003051758,36.05550003051758,37726000
+2015-11-03,35.94300079345703,36.23249816894531,35.736000061035156,36.108001708984375,36.108001708984375,31308000
+2015-11-04,36.099998474121094,36.654998779296875,36.095001220703125,36.40549850463867,36.40549850463867,34134000
+2015-11-05,36.4734992980957,36.9739990234375,36.4734992980957,36.5625,36.5625,37232000
+2015-11-06,36.57500076293945,36.77050018310547,36.35049819946289,36.6879997253418,36.6879997253418,30232000
+2015-11-09,36.5099983215332,36.73550033569336,35.971500396728516,36.24449920654297,36.24449920654297,41396000
+2015-11-10,36.220001220703125,36.52949905395508,35.92499923706055,36.41600036621094,36.41600036621094,32160000
+2015-11-11,36.62300109863281,37.04999923706055,36.51150131225586,36.77000045776367,36.77000045776367,27328000
+2015-11-12,36.54999923706055,36.88999938964844,36.4322509765625,36.561500549316406,36.561500549316406,36744000
+2015-11-13,36.458499908447266,36.557498931884766,35.83649826049805,35.849998474121094,35.849998474121094,41510000
+2015-11-16,35.779998779296875,36.4744987487793,35.56650161743164,36.448001861572266,36.448001861572266,38118000
+2015-11-17,36.464500427246094,36.59225082397461,36.15134811401367,36.26499938964844,36.26499938964844,30218000
+2015-11-18,36.37900161743164,37.070499420166016,36.349998474121094,37.0,37.0,33686000
+2015-11-19,36.9370002746582,37.099998474121094,36.871498107910156,36.920501708984375,36.920501708984375,26542000
+2015-11-20,37.326499938964844,37.895999908447266,37.150001525878906,37.83000183105469,37.83000183105469,44246000
+2015-11-23,37.872501373291016,38.135398864746094,37.590999603271484,37.79899978637695,37.79899978637695,28290000
+2015-11-24,37.599998474121094,37.76395034790039,36.881500244140625,37.41400146484375,37.41400146484375,46662000
+2015-11-25,37.40700149536133,37.599998474121094,37.303001403808594,37.407501220703125,37.407501220703125,22442000
+2015-11-27,37.42300033569336,37.670501708984375,37.3745002746582,37.51300048828125,37.51300048828125,16770000
+2015-11-30,37.44049835205078,37.746498107910156,37.063499450683594,37.130001068115234,37.130001068115234,41952000
+2015-12-01,37.355499267578125,38.4474983215332,37.334999084472656,38.35200119018555,38.35200119018555,42692000
+2015-12-02,38.44499969482422,38.79774856567383,37.948001861572266,38.11899948120117,38.11899948120117,44608000
+2015-12-03,38.300498962402344,38.44974899291992,37.28150177001953,37.62699890136719,37.62699890136719,51812000
+2015-12-04,37.654998779296875,38.42449951171875,37.5,38.34049987792969,38.34049987792969,55146000
+2015-12-07,38.38850021362305,38.436500549316406,37.75450134277344,38.162498474121094,38.162498474121094,36246000
+2015-12-08,37.894500732421875,38.2400016784668,37.709999084472656,38.118499755859375,38.118499755859375,36590000
+2015-12-09,37.958499908447266,38.21149826049805,36.85005187988281,37.580501556396484,37.580501556396484,54000000
+2015-12-10,37.64250183105469,37.79249954223633,37.19150161743164,37.472999572753906,37.472999572753906,39768000
+2015-12-11,37.05799865722656,37.285499572753906,36.837501525878906,36.94350051879883,36.94350051879883,44488000
+2015-12-14,37.089500427246094,37.436500549316406,36.208499908447266,37.38850021362305,37.38850021362305,48250000
+2015-12-15,37.650001525878906,37.90399932861328,37.1505012512207,37.16999816894531,37.16999816894531,53324000
+2015-12-16,37.5,38.02949905395508,36.97174835205078,37.90449905395508,37.90449905395508,39866000
+2015-12-17,38.12099838256836,38.13399887084961,37.45000076293945,37.471500396728516,37.471500396728516,31068000
+2015-12-18,37.32550048828125,37.70650100708008,36.907501220703125,36.96549987792969,36.96549987792969,62974000
+2015-12-21,37.30649948120117,37.5,37.0,37.38850021362305,37.38850021362305,30514000
+2015-12-22,37.58250045776367,37.74250030517578,37.2765007019043,37.5,37.5,27308000
+2015-12-23,37.673500061035156,37.71049880981445,37.20000076293945,37.515499114990234,37.515499114990234,31318000
+2015-12-24,37.477500915527344,37.567501068115234,37.33100128173828,37.41999816894531,37.41999816894531,10544000
+2015-12-28,37.645999908447266,38.14950180053711,37.47600173950195,38.1254997253418,38.1254997253418,30306000
+2015-12-29,38.33449935913086,38.999000549316406,38.32149887084961,38.83000183105469,38.83000183105469,35300000
+2015-12-30,38.83000183105469,38.880001068115234,38.345001220703125,38.54999923706055,38.54999923706055,25866000
+2015-12-31,38.474998474121094,38.474998474121094,37.91699981689453,37.944000244140625,37.944000244140625,30018000
+2016-01-04,37.150001525878906,37.202999114990234,36.56290054321289,37.09199905395508,37.09199905395508,65456000
+2016-01-05,37.3224983215332,37.599998474121094,36.93199920654297,37.12900161743164,37.12900161743164,39014000
+2016-01-06,36.5,37.35900115966797,36.44599914550781,37.180999755859375,37.180999755859375,38940000
+2016-01-07,36.515499114990234,36.92499923706055,35.952999114990234,36.31949996948242,36.31949996948242,59274000
+2016-01-08,36.5724983215332,36.6614990234375,35.650001525878906,35.7234992980957,35.7234992980957,49018000
+2016-01-11,35.830501556396484,35.9427490234375,35.176998138427734,35.80149841308594,35.80149841308594,41812000
+2016-01-12,36.08399963378906,36.4375,35.865848541259766,36.30350112915039,36.30350112915039,40490000
+2016-01-13,36.54249954223633,36.73699951171875,34.93050003051758,35.02799987792969,35.02799987792969,50034000
+2016-01-14,35.26900100708008,36.096248626708984,34.45500183105469,35.736000061035156,35.736000061035156,44516000
+2016-01-15,34.614498138427734,35.33700180053711,34.26850128173828,34.72249984741211,34.72249984741211,72162000
+2016-01-19,35.165000915527344,35.499000549316406,34.670501708984375,35.089500427246094,35.089500427246094,45362000
+2016-01-20,34.43050003051758,35.342498779296875,33.66299819946289,34.92250061035156,34.92250061035156,68900000
+2016-01-21,35.10900115966797,35.95949935913086,34.722999572753906,35.329498291015625,35.329498291015625,48244000
+2016-01-22,36.18000030517578,36.40650177001953,36.00605010986328,36.26250076293945,36.26250076293945,40236000
+2016-01-25,36.17900085449219,36.48400115966797,35.5004997253418,35.583499908447266,35.583499908447266,34234000
+2016-01-26,35.692501068115234,35.91400146484375,35.32400131225586,35.652000427246094,35.652000427246094,26634000
+2016-01-27,35.68349838256836,35.91175079345703,34.71950149536133,34.9995002746582,34.9995002746582,43884000
+2016-01-28,36.111000061035156,36.68450164794922,35.61750030517578,36.54800033569336,36.54800033569336,53528000
+2016-01-29,36.576499938964844,37.2495002746582,36.34000015258789,37.147499084472656,37.147499084472656,69486000
+2016-02-01,37.52299880981445,37.893001556396484,37.16350173950195,37.599998474121094,37.599998474121094,102784000
+2016-02-02,39.224998474121094,39.493499755859375,38.23249816894531,38.23249816894531,38.23249816894531,126962000
+2016-02-03,38.51100158691406,38.724998474121094,36.025001525878906,36.34749984741211,36.34749984741211,123420000
+2016-02-04,36.140499114990234,36.349998474121094,35.09299850463867,35.4005012512207,35.4005012512207,103374000
+2016-02-05,35.19350051879883,35.199501037597656,34.00749969482422,34.17850112915039,34.17850112915039,102114000
+2016-02-08,33.39250183105469,34.201499938964844,33.15299987792969,34.137001037597656,34.137001037597656,84948000
+2016-02-09,33.61600112915039,34.994998931884766,33.438499450683594,33.90549850463867,33.90549850463867,72178000
+2016-02-10,34.34299850463867,35.06549835205078,34.10649871826172,34.20600128173828,34.20600128173828,52760000
+2016-02-11,33.75,34.467498779296875,33.44340133666992,34.15549850463867,34.15549850463867,60480000
+2016-02-12,34.51300048828125,34.6875,33.93000030517578,34.119998931884766,34.119998931884766,42828000
+2016-02-16,34.64899826049805,34.900001525878906,34.252498626708984,34.54999923706055,34.54999923706055,50400000
+2016-02-17,34.90449905395508,35.48749923706055,34.569000244140625,35.41999816894531,35.41999816894531,49852000
+2016-02-18,35.5,35.61750030517578,34.80149841308594,34.86750030517578,34.86750030517578,37664000
+2016-02-19,34.75149917602539,35.154048919677734,34.70249938964844,35.045501708984375,35.045501708984375,31786000
+2016-02-22,35.372501373291016,35.6619987487793,35.1254997253418,35.323001861572266,35.323001861572266,38996000
+2016-02-23,35.0724983215332,35.41999816894531,34.67900085449219,34.79249954223633,34.79249954223633,40186000
+2016-02-24,34.44599914550781,35.0,34.03900146484375,34.97800064086914,34.97800064086914,39272000
+2016-02-25,35.0004997253418,35.29899978637695,34.52925109863281,35.287498474121094,35.287498474121094,32844000
+2016-02-26,35.42900085449219,35.67150115966797,35.042999267578125,35.253501892089844,35.253501892089844,44870000
+2016-02-29,35.01599884033203,35.544498443603516,34.88399887084961,34.88850021362305,34.88850021362305,49622000
+2016-03-01,35.180999755859375,35.94049835205078,34.98849868774414,35.94049835205078,35.94049835205078,43028000
+2016-03-02,35.95000076293945,36.0,35.599998474121094,35.942501068115234,35.942501068115234,32580000
+2016-03-03,35.933998107910156,35.97249984741211,35.30099868774414,35.62099838256836,35.62099838256836,39160000
+2016-03-04,35.7495002746582,35.824501037597656,35.30099868774414,35.544498443603516,35.544498443603516,39442000
+2016-03-07,35.345001220703125,35.40454864501953,34.345001220703125,34.757999420166016,34.757999420166016,59702000
+2016-03-08,34.429500579833984,35.18949890136719,34.266998291015625,34.69850158691406,34.69850158691406,41526000
+2016-03-09,34.923500061035156,35.284000396728516,34.70000076293945,35.262001037597656,35.262001037597656,28430000
+2016-03-10,35.40599822998047,35.821998596191406,35.167999267578125,35.64099884033203,35.64099884033203,56670000
+2016-03-11,36.0,36.34600067138672,35.85625076293945,36.340999603271484,36.340999603271484,39416000
+2016-03-14,36.34049987792969,36.775001525878906,36.25749969482422,36.52450180053711,36.52450180053711,34366000
+2016-03-15,36.34600067138672,36.614498138427734,36.23849868774414,36.416500091552734,36.416500091552734,34420000
+2016-03-16,36.31850051879883,36.87350082397461,36.22549819946289,36.804500579833984,36.804500579833984,32488000
+2016-03-17,36.8224983215332,37.153499603271484,36.79999923706055,36.888999938964844,36.888999938964844,37216000
+2016-03-18,37.09299850463867,37.099998474121094,36.59149932861328,36.880001068115234,36.880001068115234,59614000
+2016-03-21,36.82500076293945,37.125,36.67580032348633,37.10449981689453,37.10449981689453,36730000
+2016-03-22,36.87300109863281,37.25,36.87300109863281,37.037498474121094,37.037498474121094,25394000
+2016-03-23,37.11800003051758,37.2859992980957,36.807498931884766,36.90299987792969,36.90299987792969,28642000
+2016-03-24,36.60049819946289,36.88734817504883,36.54999923706055,36.76499938964844,36.76499938964844,31898000
+2016-03-28,36.839500427246094,36.949501037597656,36.625,36.67649841308594,36.67649841308594,26026000
+2016-03-29,36.72949981689453,37.36249923706055,36.4379997253418,37.23849868774414,37.23849868774414,38076000
+2016-03-30,37.505001068115234,37.89400100708008,37.4370002746582,37.5265007019043,37.5265007019043,35648000
+2016-03-31,37.462501525878906,37.54249954223633,37.047000885009766,37.247501373291016,37.247501373291016,34376000
+2016-04-01,36.93000030517578,37.516998291015625,36.849998474121094,37.49549865722656,37.49549865722656,31534000
+2016-04-04,37.50299835205078,37.63999938964844,37.121498107910156,37.26449966430664,37.26449966430664,22684000
+2016-04-05,36.900001525878906,37.13999938964844,36.76850128173828,36.88999938964844,36.88999938964844,22646000
+2016-04-06,36.78850173950195,37.3120002746582,36.77799987792969,37.28450012207031,37.28450012207031,21074000
+2016-04-07,37.26850128173828,37.349998474121094,36.81399917602539,37.013999938964844,37.013999938964844,29064000
+2016-04-08,37.19850158691406,37.272499084472656,36.77750015258789,36.95750045776367,36.95750045776367,25816000
+2016-04-11,37.1510009765625,37.25,36.8025016784668,36.80500030517578,36.80500030517578,24402000
+2016-04-12,36.900001525878906,37.19150161743164,36.550498962402344,37.15449905395508,37.15449905395508,27060000
+2016-04-13,37.45800018310547,37.71900177001953,37.213050842285156,37.58599853515625,37.58599853515625,34142000
+2016-04-14,37.70050048828125,37.865501403808594,37.635250091552734,37.65999984741211,37.65999984741211,22706000
+2016-04-15,37.69900131225586,38.04999923706055,37.634700775146484,37.95000076293945,37.95000076293945,36186000
+2016-04-18,38.02299880981445,38.40250015258789,37.8650016784668,38.330501556396484,38.330501556396484,31176000
+2016-04-19,38.47549819946289,38.494998931884766,37.46649932861328,37.69649887084961,37.69649887084961,40610000
+2016-04-20,37.900001525878906,37.90660095214844,37.5004997253418,37.63349914550781,37.63349914550781,30584000
+2016-04-21,37.76900100708008,38.022499084472656,37.477500915527344,37.957000732421875,37.957000732421875,61210000
+2016-04-22,36.314998626708984,36.805999755859375,35.68050003051758,35.938499450683594,35.938499450683594,119038000
+2016-04-25,35.80500030517578,36.19649887084961,35.77949905395508,36.157501220703125,36.157501220703125,39184000
+2016-04-26,36.270999908447266,36.288299560546875,35.15129852294922,35.40700149536133,35.40700149536133,54892000
+2016-04-27,35.364498138427734,35.44900131225586,34.61825180053711,35.29199981689453,35.29199981689453,61972000
+2016-04-28,35.41299819946289,35.708499908447266,34.477500915527344,34.55099868774414,34.55099868774414,57346000
+2016-04-29,34.53499984741211,34.88100051879883,34.45000076293945,34.6505012512207,34.6505012512207,49754000
+2016-05-02,34.881500244140625,35.03200149536133,34.54999923706055,34.910499572753906,34.910499572753906,32906000
+2016-05-03,34.84349822998047,34.891998291015625,34.599998474121094,34.61800003051758,34.61800003051758,30876000
+2016-05-04,34.52450180053711,34.98749923706055,34.45050048828125,34.78499984741211,34.78499984741211,33870000
+2016-05-05,34.8849983215332,35.11600112915039,34.7859992980957,35.07149887084961,35.07149887084961,33670000
+2016-05-06,34.91899871826172,35.59299850463867,34.90534973144531,35.555999755859375,35.555999755859375,36586000
+2016-05-09,35.599998474121094,35.93550109863281,35.5,35.64500045776367,35.64500045776367,30206000
+2016-05-10,35.837501525878906,36.17499923706055,35.7859992980957,36.159000396728516,36.159000396728516,31392000
+2016-05-11,36.170501708984375,36.2239990234375,35.63999938964844,35.76449966430664,35.76449966430664,33842000
+2016-05-12,35.85300064086914,35.962501525878906,35.45000076293945,35.66550064086914,35.66550064086914,27214000
+2016-05-13,35.596500396728516,35.833099365234375,35.4630012512207,35.541500091552734,35.541500091552734,26290000
+2016-05-16,35.45650100708008,35.92399978637695,35.282501220703125,35.824501037597656,35.824501037597656,26342000
+2016-05-17,35.79949951171875,36.07600021362305,35.205501556396484,35.311500549316406,35.311500549316406,40024000
+2016-05-18,35.18349838256836,35.58000183105469,35.03150177001953,35.33150100708008,35.33150100708008,35336000
+2016-05-19,35.11800003051758,35.29999923706055,34.84000015258789,35.01599884033203,35.01599884033203,33404000
+2016-05-20,35.08100128173828,35.729000091552734,35.0260009765625,35.48699951171875,35.48699951171875,36568000
+2016-05-23,35.326499938964844,35.57389831542969,35.20899963378906,35.21200180053711,35.21200180053711,26614000
+2016-05-24,35.34299850463867,36.048500061035156,35.34299850463867,36.00450134277344,36.00450134277344,38590000
+2016-05-25,36.03799819946289,36.3754997253418,35.98524856567383,36.26350021362305,36.26350021362305,32584000
+2016-05-26,36.14350128173828,36.416500091552734,36.013999938964844,36.20600128173828,36.20600128173828,31526000
+2016-05-27,36.20050048828125,36.696800231933594,36.20000076293945,36.632999420166016,36.632999420166016,39500000
+2016-05-31,36.58700180053711,36.98649978637695,36.5629997253418,36.7859992980957,36.7859992980957,42590000
+2016-06-01,36.72650146484375,36.86050033569336,36.53300094604492,36.70750045776367,36.70750045776367,25072000
+2016-06-02,36.625,36.6510009765625,36.208499908447266,36.52000045776367,36.52000045776367,26836000
+2016-06-03,36.4635009765625,36.4744987487793,36.02799987792969,36.117000579833984,36.117000579833984,24526000
+2016-06-06,36.24549865722656,36.24549865722656,35.730499267578125,35.82749938964844,35.82749938964844,31306000
+2016-06-07,35.992000579833984,36.0989990234375,35.82749938964844,35.83250045776367,35.83250045776367,26724000
+2016-06-08,36.198001861572266,36.42850112915039,36.02899932861328,36.41400146484375,36.41400146484375,31674000
+2016-06-09,36.14350128173828,36.47700119018555,36.116798400878906,36.42900085449219,36.42900085449219,19778000
+2016-06-10,35.9734992980957,36.294498443603516,35.82149887084961,35.97050094604492,35.97050094604492,24328000
+2016-06-13,35.82550048828125,36.27199935913086,35.82550048828125,35.917999267578125,35.917999267578125,25178000
+2016-06-14,35.82400131225586,36.12350082397461,35.65599822998047,35.91350173950195,35.91350173950195,26122000
+2016-06-15,35.95000076293945,36.14899826049805,35.865501403808594,35.94599914550781,35.94599914550781,24290000
+2016-06-16,35.74549865722656,35.83250045776367,35.16299819946289,35.518001556396484,35.518001556396484,39650000
+2016-06-17,35.432498931884766,35.441001892089844,34.42259979248047,34.58599853515625,34.58599853515625,68048000
+2016-06-20,34.938499450683594,35.124000549316406,34.670501708984375,34.68550109863281,34.68550109863281,41650000
+2016-06-21,34.91999816894531,35.13850021362305,34.60049819946289,34.797000885009766,34.797000885009766,29312000
+2016-06-22,34.952999114990234,35.042999267578125,34.65409851074219,34.87300109863281,34.87300109863281,23686000
+2016-06-23,34.872501373291016,35.09749984741211,34.349998474121094,35.09349822998047,35.09349822998047,43428000
+2016-06-24,33.75849914550781,34.470001220703125,33.67250061035156,33.76100158691406,33.76100158691406,88980000
+2016-06-27,33.54999923706055,33.6150016784668,33.16419982910156,33.41299819946289,33.41299819946289,52580000
+2016-06-28,33.94850158691406,34.01649856567383,33.650001525878906,34.00199890136719,34.00199890136719,43476000
+2016-06-29,34.150001525878906,34.3714485168457,34.070499420166016,34.205501556396484,34.205501556396484,38652000
+2016-06-30,34.27349853515625,34.61600112915039,34.182498931884766,34.60499954223633,34.60499954223633,31954000
+2016-07-01,34.61000061035156,35.032501220703125,34.60649871826172,34.96049880981445,34.96049880981445,26894000
+2016-07-05,34.803001403808594,34.84700012207031,34.444000244140625,34.747501373291016,34.747501373291016,29252000
+2016-07-06,34.499000549316406,35.08399963378906,34.454498291015625,34.88850021362305,34.88850021362305,28238000
+2016-07-07,34.90399932861328,34.90999984741211,34.41075134277344,34.768001556396484,34.768001556396484,26084000
+2016-07-08,34.974998474121094,35.285499572753906,34.82175064086914,35.28150177001953,35.28150177001953,31504000
+2016-07-11,35.40250015258789,35.82550048828125,35.36199951171875,35.75450134277344,35.75450134277344,22236000
+2016-07-12,35.95600128173828,36.14699935913086,35.795501708984375,36.03200149536133,36.03200149536133,26738000
+2016-07-13,36.180999755859375,36.20000076293945,35.842498779296875,35.8489990234375,35.8489990234375,18718000
+2016-07-14,36.07899856567383,36.11050033569336,35.9015007019043,36.04750061035156,36.04750061035156,19004000
+2016-07-15,36.2864990234375,36.2869987487793,35.95275115966797,35.99250030517578,35.99250030517578,25586000
+2016-07-18,36.135501861572266,36.80649948120117,36.05950164794922,36.68899917602539,36.68899917602539,25910000
+2016-07-19,36.49449920654297,36.8494987487793,36.45000076293945,36.847999572753906,36.847999572753906,24550000
+2016-07-20,36.86650085449219,37.10649871826172,36.85499954223633,37.05950164794922,37.05950164794922,25794000
+2016-07-21,37.018001556396484,37.08449935913086,36.79154968261719,36.93149948120117,36.93149948120117,20526000
+2016-07-22,37.09299850463867,37.1619987487793,36.827999114990234,37.137001037597656,37.137001037597656,25196000
+2016-07-25,37.03350067138672,37.13050079345703,36.875,36.98849868774414,36.98849868774414,20648000
+2016-07-26,36.95199966430664,37.08449935913086,36.7135009765625,36.92100143432617,36.92100143432617,23734000
+2016-07-27,36.91400146484375,37.222999572753906,36.849998474121094,37.0885009765625,37.0885009765625,30250000
+2016-07-28,37.35200119018555,37.432498931884766,36.96500015258789,37.295501708984375,37.295501708984375,70604000
+2016-07-29,38.635501861572266,38.9275016784668,38.3385009765625,38.43949890136719,38.43949890136719,76830000
+2016-08-01,38.054500579833984,39.02149963378906,38.054500579833984,38.64400100708008,38.64400100708008,54010000
+2016-08-02,38.43450164794922,38.79199981689453,38.39250183105469,38.55350112915039,38.55350112915039,35690000
+2016-08-03,38.35900115966797,38.660499572753906,38.340999603271484,38.659000396728516,38.659000396728516,25748000
+2016-08-04,38.611000061035156,38.70349884033203,38.43975067138672,38.580501556396484,38.580501556396484,22806000
+2016-08-05,38.68899917602539,39.152000427246094,38.617000579833984,39.111000061035156,39.111000061035156,36024000
+2016-08-08,39.099998474121094,39.131500244140625,38.90454864501953,39.0880012512207,39.0880012512207,22158000
+2016-08-09,39.05500030517578,39.446998596191406,39.028499603271484,39.2130012512207,39.2130012512207,26378000
+2016-08-10,39.1875,39.340599060058594,39.13890075683594,39.23400115966797,39.23400115966797,15728000
+2016-08-11,39.25,39.48749923706055,39.14849853515625,39.24250030517578,39.24250030517578,19502000
+2016-08-12,39.07500076293945,39.16975021362305,39.02000045776367,39.1609992980957,39.1609992980957,14810000
+2016-08-15,39.1875,39.3745002746582,39.00550079345703,39.12200164794922,39.12200164794922,18764000
+2016-08-16,39.01499938964844,39.04899978637695,38.67219924926758,38.856998443603516,38.856998443603516,20560000
+2016-08-17,38.86600112915039,39.04050064086914,38.67649841308594,38.99549865722656,38.99549865722656,18484000
+2016-08-18,39.0004997253418,39.143001556396484,38.849998474121094,38.875,38.875,14388000
+2016-08-19,38.75,38.85499954223633,38.65650177001953,38.770999908447266,38.770999908447266,17230000
+2016-08-22,38.66350173950195,38.72700119018555,38.502498626708984,38.60749816894531,38.60749816894531,19028000
+2016-08-23,38.77399826049805,38.821998596191406,38.58924865722656,38.604000091552734,38.604000091552734,18564000
+2016-08-24,38.52899932861328,38.724998474121094,38.35350036621094,38.481998443603516,38.481998443603516,21440000
+2016-08-25,38.349998474121094,38.59450149536133,38.15924835205078,38.47050094604492,38.47050094604492,18538000
+2016-08-26,38.45000076293945,38.80400085449219,38.29249954223633,38.47700119018555,38.47700119018555,23334000
+2016-08-29,38.4370002746582,38.7495002746582,38.33074951171875,38.60749816894531,38.60749816894531,16952000
+2016-08-30,38.46649932861328,38.72330093383789,38.34199905395508,38.454498291015625,38.454498291015625,22600000
+2016-08-31,38.35049819946289,38.454498291015625,38.26900100708008,38.352500915527344,38.352500915527344,24972000
+2016-09-01,38.462501525878906,38.55099868774414,38.21500015258789,38.43899917602539,38.43899917602539,18502000
+2016-09-02,38.6505012512207,38.69599914550781,38.420501708984375,38.573001861572266,38.573001861572266,21454000
+2016-09-06,38.67250061035156,39.099998474121094,38.54999923706055,39.00400161743164,39.00400161743164,28856000
+2016-09-07,39.0,39.13650131225586,38.810001373291016,39.01750183105469,39.01750183105469,17874000
+2016-09-08,38.929500579833984,39.01750183105469,38.67900085449219,38.76599884033203,38.76599884033203,25406000
+2016-09-09,38.505001068115234,38.66225051879883,37.983001708984375,37.983001708984375,37.983001708984375,37710000
+2016-09-12,37.756500244140625,38.51449966430664,37.70000076293945,38.45100021362305,38.45100021362305,26220000
+2016-09-13,38.2239990234375,38.31100082397461,37.790000915527344,37.984500885009766,37.984500885009766,27900000
+2016-09-14,37.980499267578125,38.38399887084961,37.955501556396484,38.1245002746582,38.1245002746582,21748000
+2016-09-15,38.144500732421875,38.689998626708984,37.99800109863281,38.5880012512207,38.5880012512207,26102000
+2016-09-16,38.48749923706055,38.48749923706055,38.233001708984375,38.444000244140625,38.444000244140625,40986000
+2016-09-19,38.62099838256836,38.70000076293945,38.222049713134766,38.28499984741211,38.28499984741211,23456000
+2016-09-20,38.45000076293945,38.666500091552734,38.42649841308594,38.570499420166016,38.570499420166016,19572000
+2016-09-21,38.632999420166016,38.858001708984375,38.4150505065918,38.81100082397461,38.81100082397461,23356000
+2016-09-22,39.0,39.49250030517578,38.922000885009766,39.36050033569336,39.36050033569336,29724000
+2016-09-23,39.329498291015625,39.44649887084961,39.20750045776367,39.345001220703125,39.345001220703125,28238000
+2016-09-26,39.137001037597656,39.137001037597656,38.653499603271484,38.71049880981445,38.71049880981445,30664000
+2016-09-27,38.775001525878906,39.29949951171875,38.71540069580078,39.1505012512207,39.1505012512207,23064000
+2016-09-28,38.89250183105469,39.09049987792969,38.74850082397461,39.077999114990234,39.077999114990234,22196000
+2016-09-29,39.071998596191406,39.290000915527344,38.71160125732422,38.7504997253418,38.7504997253418,26294000
+2016-09-30,38.81650161743164,39.047000885009766,38.704498291015625,38.864498138427734,38.864498138427734,31706000
+2016-10-03,38.712501525878906,38.80324935913086,38.474998474121094,38.62799835205078,38.62799835205078,25576000
+2016-10-04,38.80149841308594,38.93550109863281,38.644500732421875,38.82149887084961,38.82149887084961,24028000
+2016-10-05,38.96549987792969,39.10350036621094,38.782501220703125,38.82350158691406,38.82350158691406,29224000
+2016-10-06,38.95000076293945,39.02399826049805,38.777000427246094,38.84299850463867,38.84299850463867,21414000
+2016-10-07,38.983001708984375,38.983001708984375,38.537498474121094,38.75400161743164,38.75400161743164,18664000
+2016-10-10,38.885501861572266,39.46900177001953,38.79349899291992,39.297000885009766,39.297000885009766,23498000
+2016-10-11,39.33300018310547,39.61399841308594,39.02899932861328,39.153499603271484,39.153499603271484,27450000
+2016-10-12,39.1879997253418,39.40650177001953,39.10300064086914,39.30699920654297,39.30699920654297,18748000
+2016-10-13,39.06100082397461,39.06100082397461,38.650001525878906,38.90950012207031,38.90950012207031,27306000
+2016-10-14,39.08250045776367,39.1974983215332,38.79999923706055,38.92649841308594,38.92649841308594,17050000
+2016-10-17,38.9900016784668,39.29249954223633,38.875,38.99800109863281,38.99800109863281,21860000
+2016-10-18,39.39250183105469,40.080501556396484,39.27825164794922,39.76300048828125,39.76300048828125,41138000
+2016-10-19,39.9119987487793,40.22999954223633,39.9015007019043,40.07500076293945,40.07500076293945,35336000
+2016-10-20,40.165000915527344,40.19850158691406,39.80149841308594,39.8484992980957,39.8484992980957,35150000
+2016-10-21,39.75,39.974998474121094,39.70000076293945,39.96849822998047,39.96849822998047,25324000
+2016-10-24,40.244998931884766,40.75899887084961,40.24100112915039,40.65549850463867,40.65549850463867,33950000
+2016-10-25,40.83399963378906,40.83399963378906,40.25699996948242,40.38349914550781,40.38349914550781,31528000
+2016-10-26,40.31700134277344,40.3489990234375,39.816001892089844,39.95349884033203,39.95349884033203,32954000
+2016-10-27,40.04999923706055,40.17449951171875,39.57500076293945,39.76750183105469,39.76750183105469,54984000
+2016-10-28,40.41749954223633,40.77450180053711,39.679500579833984,39.76850128173828,39.76850128173828,85398000
+2016-10-31,39.77349853515625,39.84299850463867,39.20000076293945,39.22700119018555,39.22700119018555,48546000
+2016-11-01,39.144500732421875,39.4744987487793,38.777000427246094,39.18050003051758,39.18050003051758,48128000
+2016-11-02,38.90999984741211,39.08250045776367,38.17250061035156,38.435001373291016,38.435001373291016,37448000
+2016-11-03,38.36249923706055,38.497501373291016,37.951499938964844,38.10649871826172,38.10649871826172,38864000
+2016-11-04,37.53300094604492,38.518001556396484,37.52804946899414,38.10100173950195,38.10100173950195,42696000
+2016-11-07,38.724998474121094,39.259498596191406,38.627498626708984,39.125999450683594,39.125999450683594,31702000
+2016-11-08,39.16999816894531,39.78165054321289,39.009498596191406,39.5255012512207,39.5255012512207,27338000
+2016-11-09,38.99700164794922,39.56135177612305,38.583499908447266,39.265499114990234,39.265499114990234,52142000
+2016-11-10,39.55849838256836,39.55849838256836,37.60900115966797,38.12799835205078,38.12799835205078,94904000
+2016-11-11,37.82699966430664,38.03900146484375,37.51900100708008,37.70100021362305,37.70100021362305,48636000
+2016-11-14,37.779998779296875,37.89250183105469,36.37699890136719,36.80400085449219,36.80400085449219,73088000
+2016-11-15,37.3484992980957,38.22079849243164,37.3484992980957,37.92449951171875,37.92449951171875,47680000
+2016-11-16,37.7599983215332,38.31800079345703,37.5255012512207,38.2239990234375,38.2239990234375,29452000
+2016-11-17,38.34600067138672,38.6349983215332,38.21149826049805,38.561500549316406,38.561500549316406,26080000
+2016-11-18,38.56850051879883,38.75,38.0,38.027000427246094,38.027000427246094,30942000
+2016-11-21,38.13050079345703,38.48500061035156,38.029998779296875,38.459999084472656,38.459999084472656,26612000
+2016-11-22,38.631500244140625,38.847999572753906,38.349998474121094,38.41350173950195,38.41350173950195,31862000
+2016-11-23,38.38650131225586,38.41415023803711,37.76250076293945,38.04949951171875,38.04949951171875,29568000
+2016-11-25,38.2130012512207,38.25,38.0260009765625,38.08399963378906,38.08399963378906,11748000
+2016-11-28,38.0,38.97650146484375,37.9900016784668,38.4119987487793,38.4119987487793,43764000
+2016-11-29,38.576499938964844,38.92499923706055,38.4119987487793,38.54199981689453,38.54199981689453,32332000
+2016-11-30,38.503501892089844,38.64950180053711,37.74150085449219,37.902000427246094,37.902000427246094,47858000
+2016-12-01,37.87200164794922,37.99250030517578,36.85124969482422,37.395999908447266,37.395999908447266,60358000
+2016-12-02,37.22949981689453,37.70000076293945,37.154998779296875,37.525001525878906,37.525001525878906,29050000
+2016-12-05,37.885501861572266,38.19499969482422,37.64500045776367,38.125999450683594,38.125999450683594,27884000
+2016-12-06,38.23649978637695,38.44150161743164,37.867000579833984,37.955501556396484,37.955501556396484,33814000
+2016-12-07,38.04999923706055,38.56800079345703,37.790000915527344,38.55950164794922,38.55950164794922,35220000
+2016-12-08,38.624000549316406,38.909000396728516,38.36149978637695,38.82099914550781,38.82099914550781,29762000
+2016-12-09,39.0,39.471500396728516,38.9510498046875,39.464500427246094,39.464500427246094,36438000
+2016-12-12,39.25199890136719,39.5625,39.217750549316406,39.4635009765625,39.4635009765625,42082000
+2016-12-13,39.69499969482422,40.21900177001953,39.66699981689453,39.80500030517578,39.80500030517578,42904000
+2016-12-14,39.869998931884766,40.20000076293945,39.70050048828125,39.85350036621094,39.85350036621094,34084000
+2016-12-15,39.867000579833984,40.150001525878906,39.645999908447266,39.89250183105469,39.89250183105469,32530000
+2016-12-16,40.02000045776367,40.04280090332031,39.51449966430664,39.540000915527344,39.540000915527344,48876000
+2016-12-19,39.51100158691406,39.882999420166016,39.313499450683594,39.709999084472656,39.709999084472656,24642000
+2016-12-20,39.8380012512207,39.932498931884766,39.66350173950195,39.82099914550781,39.82099914550781,19020000
+2016-12-21,39.79199981689453,39.83380126953125,39.35499954223633,39.72800064086914,39.72800064086914,24226000
+2016-12-22,39.61800003051758,39.66600036621094,39.42900085449219,39.5629997253418,39.5629997253418,19444000
+2016-12-23,39.54499816894531,39.637001037597656,39.36399841308594,39.49549865722656,39.49549865722656,12468000
+2016-12-27,39.534000396728516,39.893001556396484,39.382850646972656,39.57749938964844,39.57749938964844,15782000
+2016-12-28,39.685001373291016,39.71149826049805,39.15999984741211,39.252498626708984,39.252498626708984,23076000
+2016-12-29,39.166500091552734,39.29650115966797,38.94599914550781,39.13949966430664,39.13949966430664,14886000
+2016-12-30,39.13750076293945,39.138999938964844,38.52050018310547,38.590999603271484,38.590999603271484,35400000
+2017-01-03,38.94049835205078,39.48149871826172,38.790000915527344,39.30699920654297,39.30699920654297,33146000
+2017-01-04,39.417999267578125,39.56700134277344,39.15800094604492,39.345001220703125,39.345001220703125,21460000
+2017-01-05,39.30400085449219,39.7239990234375,39.250999450683594,39.70100021362305,39.70100021362305,26704000
+2017-01-06,39.76300048828125,40.39500045776367,39.610198974609375,40.307498931884766,40.307498931884766,32804000
+2017-01-09,40.31999969482422,40.49829864501953,40.14149856567383,40.33250045776367,40.33250045776367,25492000
+2017-01-10,40.393001556396484,40.45650100708008,40.175498962402344,40.239498138427734,40.239498138427734,23536000
+2017-01-11,40.25,40.407501220703125,40.06850051879883,40.39550018310547,40.39550018310547,21318000
+2017-01-12,40.356998443603516,40.36949920654297,39.958499908447266,40.31800079345703,40.31800079345703,27062000
+2017-01-13,40.374000549316406,40.56119918823242,40.33449935913086,40.39400100708008,40.39400100708008,21984000
+2017-01-17,40.354000091552734,40.356998443603516,40.01850128173828,40.230499267578125,40.230499267578125,27242000
+2017-01-18,40.29050064086914,40.31024932861328,40.04949951171875,40.30350112915039,40.30350112915039,25888000
+2017-01-19,40.25600051879883,40.4739990234375,40.09000015258789,40.10874938964844,40.10874938964844,18386000
+2017-01-20,40.34550094604492,40.34550094604492,40.08449935913086,40.250999450683594,40.250999450683594,33400000
+2017-01-23,40.36249923706055,41.04349899291992,40.1870002746582,40.96549987792969,40.96549987792969,39272000
+2017-01-24,41.1150016784668,41.29499816894531,40.891048431396484,41.19350051879883,41.19350051879883,29480000
+2017-01-25,41.48099899291992,41.78850173950195,41.25299835205078,41.78350067138672,41.78350067138672,29890000
+2017-01-26,41.890499114990234,41.900001525878906,41.35049819946289,41.60749816894531,41.60749816894531,59478000
+2017-01-27,41.73550033569336,42.09749984741211,41.02199935913086,41.16550064086914,41.16550064086914,59316000
+2017-01-30,40.733001708984375,40.79199981689453,39.9900016784668,40.11600112915039,40.11600112915039,64932000
+2017-01-31,39.84299850463867,40.0625,39.5260009765625,39.839500427246094,39.839500427246094,43212000
+2017-02-01,39.98400115966797,40.05950164794922,39.55950164794922,39.784751892089844,39.784751892089844,40594000
+2017-02-02,39.689998626708984,40.1349983215332,39.599998474121094,39.92649841308594,39.92649841308594,30642000
+2017-02-03,40.14950180053711,40.29999923706055,40.01850128173828,40.074501037597656,40.074501037597656,29268000
+2017-02-06,39.98500061035156,40.083499908447266,39.76250076293945,40.06700134277344,40.06700134277344,23690000
+2017-02-07,40.199501037597656,40.525001525878906,40.0890007019043,40.3484992980957,40.3484992980957,24824000
+2017-02-08,40.349998474121094,40.59199905395508,40.15950012207031,40.41899871826172,40.41899871826172,23106000
+2017-02-09,40.47549819946289,40.53300094604492,40.22700119018555,40.47800064086914,40.47800064086914,19794000
+2017-02-10,40.584999084472656,40.76250076293945,40.48899841308594,40.68349838256836,40.68349838256836,22700000
+2017-02-13,40.79999923706055,41.047950744628906,40.77450180053711,40.96200180053711,40.96200180053711,24266000
+2017-02-14,40.95000076293945,41.150001525878906,40.79999923706055,41.022499084472656,41.022499084472656,21094000
+2017-02-15,40.96799850463867,41.150001525878906,40.923500061035156,40.94900131225586,40.94900131225586,26272000
+2017-02-16,40.996498107910156,41.220001220703125,40.94900131225586,41.20800018310547,41.20800018310547,25752000
+2017-02-17,41.1510009765625,41.403499603271484,41.08274841308594,41.403499603271484,41.403499603271484,32220000
+2017-02-21,41.43299865722656,41.67250061035156,41.41749954223633,41.58300018310547,41.58300018310547,25246000
+2017-02-22,41.43299865722656,41.662498474121094,41.43199920654297,41.53799819946289,41.53799819946289,19658000
+2017-02-23,41.50600051879883,41.62300109863281,41.14400100708008,41.56650161743164,41.56650161743164,29456000
+2017-02-24,41.38650131225586,41.45000076293945,41.209999084472656,41.43199920654297,41.43199920654297,27844000
+2017-02-27,41.227500915527344,41.525001525878906,41.20000076293945,41.4640007019043,41.4640007019043,22030000
+2017-02-28,41.28049850463867,41.426998138427734,41.0099983215332,41.160499572753906,41.160499572753906,45216000
+2017-03-01,41.442501068115234,41.81275177001953,41.362998962402344,41.762001037597656,41.762001037597656,29930000
+2017-03-02,41.692501068115234,41.72549819946289,41.481998443603516,41.53150177001953,41.53150177001953,18850000
+2017-03-03,41.52799987792969,41.56800079345703,41.28755187988281,41.45399856567383,41.45399856567383,17928000
+2017-03-06,41.34749984741211,41.444000244140625,41.119998931884766,41.388999938964844,41.388999938964844,22180000
+2017-03-07,41.369998931884766,41.670501708984375,41.32600021362305,41.59550094604492,41.59550094604492,20752000
+2017-03-08,41.675498962402344,41.907501220703125,41.589500427246094,41.76850128173828,41.76850128173828,19796000
+2017-03-09,41.79999923706055,42.099998474121094,41.71049880981445,41.933998107910156,41.933998107910156,25230000
+2017-03-10,42.16400146484375,42.24549865722656,41.974998474121094,42.162498474121094,42.162498474121094,34080000
+2017-03-13,42.20000076293945,42.43424987792969,42.162498474121094,42.277000427246094,42.277000427246094,24472000
+2017-03-14,42.18199920654297,42.36199951171875,42.040000915527344,42.28099822998047,42.28099822998047,15598000
+2017-03-15,42.37950134277344,42.43149948120117,42.03850173950195,42.36000061035156,42.36000061035156,27630000
+2017-03-16,42.451499938964844,42.54249954223633,42.30649948120117,42.43899917602539,42.43899917602539,19552000
+2017-03-17,42.580501556396484,42.66999816894531,42.355499267578125,42.60599899291992,42.60599899291992,34246000
+2017-03-20,42.5004997253418,42.51100158691406,42.25749969482422,42.41999816894531,42.41999816894531,24630000
+2017-03-21,42.56999969482422,42.67499923706055,41.45100021362305,41.52299880981445,41.52299880981445,49270000
+2017-03-22,41.59550094604492,41.77750015258789,41.35900115966797,41.47949981689453,41.47949981689453,28030000
+2017-03-23,41.04999923706055,41.128501892089844,40.612850189208984,40.87900161743164,40.87900161743164,69742000
+2017-03-24,41.00400161743164,41.096500396728516,40.44449996948242,40.721500396728516,40.721500396728516,39620000
+2017-03-27,40.34749984741211,41.08150100708008,40.16849899291992,40.97549819946289,40.97549819946289,37886000
+2017-03-28,41.02050018310547,41.29949951171875,40.701351165771484,41.04600143432617,41.04600143432617,32410000
+2017-03-29,41.25,41.638248443603516,41.11899948120117,41.570499420166016,41.570499420166016,35726000
+2017-03-30,41.67499923706055,41.683998107910156,41.45000076293945,41.57500076293945,41.57500076293945,21106000
+2017-03-31,41.44850158691406,41.582000732421875,41.36949920654297,41.47800064086914,41.47800064086914,28038000
+2017-04-03,41.46099853515625,42.04249954223633,41.46099853515625,41.9275016784668,41.9275016784668,33430000
+2017-04-04,41.56800079345703,41.75899887084961,41.45180130004883,41.72850036621094,41.72850036621094,20908000
+2017-04-05,41.7755012512207,42.122501373291016,41.5359992980957,41.570499420166016,41.570499420166016,31106000
+2017-04-06,41.619998931884766,41.81949996948242,41.323001861572266,41.39400100708008,41.39400100708008,25088000
+2017-04-07,41.39799880981445,41.424251556396484,41.02565002441406,41.23350143432617,41.23350143432617,21146000
+2017-04-10,41.269500732421875,41.467498779296875,41.188499450683594,41.23649978637695,41.23649978637695,19578000
+2017-04-11,41.23550033569336,41.3713493347168,40.85100173950195,41.16749954223633,41.16749954223633,21594000
+2017-04-12,41.096500396728516,41.33300018310547,41.05099868774414,41.215999603271484,41.215999603271484,18010000
+2017-04-13,41.106998443603516,41.319000244140625,41.071998596191406,41.178001403808594,41.178001403808594,22448000
+2017-04-17,41.2504997253418,41.88750076293945,41.2234992980957,41.85850143432617,41.85850143432617,17900000
+2017-04-18,41.71099853515625,41.94649887084961,41.635501861572266,41.840999603271484,41.840999603271484,16734000
+2017-04-19,41.989498138427734,42.111000061035156,41.81449890136719,41.910499572753906,41.910499572753906,19084000
+2017-04-20,42.071998596191406,42.2599983215332,41.965999603271484,42.08250045776367,42.08250045776367,19180000
+2017-04-21,42.14400100708008,42.194000244140625,42.029998779296875,42.15950012207031,42.15950012207031,26472000
+2017-04-24,42.560001373291016,43.17250061035156,42.49300003051758,43.13800048828125,43.13800048828125,27450000
+2017-04-25,43.25,43.75,43.140499114990234,43.6150016784668,43.6150016784668,33440000
+2017-04-26,43.71149826049805,43.8025016784668,43.38740158081055,43.58649826049805,43.58649826049805,24744000
+2017-04-27,43.68000030517578,43.77000045776367,43.51900100708008,43.712501525878906,43.712501525878906,40536000
+2017-04-28,45.53300094604492,45.842498779296875,45.28850173950195,45.29800033569336,45.29800033569336,65526000
+2017-05-01,45.09700012207031,45.784000396728516,45.0724983215332,45.628501892089844,45.628501892089844,42320000
+2017-05-02,45.48099899291992,46.03850173950195,45.47264862060547,45.821998596191406,45.821998596191406,31744000
+2017-05-03,45.74300003051758,46.404998779296875,45.62715148925781,46.35200119018555,46.35200119018555,29990000
+2017-05-04,46.30350112915039,46.79650115966797,46.22949981689453,46.58300018310547,46.58300018310547,28442000
+2017-05-05,46.676998138427734,46.744998931884766,46.2599983215332,46.35649871826172,46.35649871826172,38226000
+2017-05-08,46.305999755859375,46.846248626708984,46.26300048828125,46.71500015258789,46.71500015258789,26596000
+2017-05-09,46.84749984741211,46.875,46.47650146484375,46.60850143432617,46.60850143432617,31636000
+2017-05-10,46.5989990234375,46.599998474121094,46.257999420166016,46.43899917602539,46.43899917602539,23478000
+2017-05-11,46.26599884033203,46.62649917602539,46.1515007019043,46.529998779296875,46.529998779296875,16700000
+2017-05-12,46.576499938964844,46.672000885009766,46.39250183105469,46.611000061035156,46.611000061035156,21012000
+2017-05-15,46.647499084472656,46.912498474121094,46.46699905395508,46.854000091552734,46.854000091552734,22162000
+2017-05-16,47.0,47.15549850463867,46.87900161743164,47.150001525878906,47.150001525878906,19390000
+2017-05-17,46.78350067138672,46.96664810180664,45.90700149536133,45.98099899291992,45.98099899291992,47242000
+2017-05-18,46.04999923706055,46.65850067138672,45.9375,46.512001037597656,46.512001037597656,31938000
+2017-05-19,46.57350158691406,46.88774871826172,46.54999923706055,46.70050048828125,46.70050048828125,27860000
+2017-05-22,46.75,47.09415054321289,46.75,47.09299850463867,47.09299850463867,22408000
+2017-05-23,47.395999908447266,47.57334899902344,47.12874984741211,47.441001892089844,47.441001892089844,25416000
+2017-05-24,47.64899826049805,47.75450134277344,47.474998474121094,47.74800109863281,47.74800109863281,20496000
+2017-05-25,47.86650085449219,48.63145065307617,47.77349853515625,48.47700119018555,48.47700119018555,33210000
+2017-05-26,48.48500061035156,48.749000549316406,48.25149917602539,48.57350158691406,48.57350158691406,25040000
+2017-05-30,48.515499114990234,48.810001373291016,48.4744987487793,48.79399871826172,48.79399871826172,29334000
+2017-05-31,48.750999450683594,48.9635009765625,48.00899887084961,48.24300003051758,48.24300003051758,48962000
+2017-06-01,48.4474983215332,48.57500076293945,48.0004997253418,48.34749984741211,48.34749984741211,28210000
+2017-06-02,48.472999572753906,48.79399871826172,48.29999923706055,48.779998779296875,48.779998779296875,35020000
+2017-06-05,48.82749938964844,49.34550094604492,48.755001068115234,49.183998107910156,49.183998107910156,25042000
+2017-06-06,49.15800094604492,49.412498474121094,48.75699996948242,48.82849884033203,48.82849884033203,36292000
+2017-06-07,49.0,49.19900131225586,48.797000885009766,49.047000885009766,49.047000885009766,29078000
+2017-06-08,49.11750030517578,49.22850036621094,48.86000061035156,49.170501708984375,49.170501708984375,29638000
+2017-06-09,49.224998474121094,49.224998474121094,46.78150177001953,47.49150085449219,47.49150085449219,66188000
+2017-06-12,46.97800064086914,47.467750549316406,45.76165008544922,47.14500045776367,47.14500045776367,75270000
+2017-06-13,47.59550094604492,47.999000549316406,47.204498291015625,47.66999816894531,47.66999816894531,40266000
+2017-06-14,47.99599838256836,48.057498931884766,47.11249923706055,47.53799819946289,47.53799819946289,29794000
+2017-06-15,46.69850158691406,47.16695022583008,46.22200012207031,47.115501403808594,47.115501403808594,42662000
+2017-06-16,47.0,47.10200119018555,46.579750061035156,46.98899841308594,46.98899841308594,61894000
+2017-06-19,47.49800109863281,47.9995002746582,47.45249938964844,47.868499755859375,47.868499755859375,30666000
+2017-06-20,47.875999450683594,48.08100128173828,47.5004997253418,47.53150177001953,47.53150177001953,22520000
+2017-06-21,47.68199920654297,48.005001068115234,47.53799819946289,47.97249984741211,47.97249984741211,24044000
+2017-06-22,47.935001373291016,48.0359992980957,47.727500915527344,47.85449981689453,47.85449981689453,18828000
+2017-06-23,47.84149932861328,48.29999923706055,47.709999084472656,48.27949905395508,48.27949905395508,30558000
+2017-06-26,48.494998931884766,48.66550064086914,47.53950119018555,47.61349868774414,47.61349868774414,31968000
+2017-06-27,47.12300109863281,47.41450119018555,46.342498779296875,46.36650085449219,46.36650085449219,51598000
+2017-06-28,46.45000076293945,47.13750076293945,45.79999923706055,47.02450180053711,47.02450180053711,54428000
+2017-06-29,46.49599838256836,46.5629997253418,45.53099822998047,45.88949966430664,45.88949966430664,65984000
+2017-06-30,46.3025016784668,46.3025016784668,45.41550064086914,45.436500549316406,45.436500549316406,41804000
+2017-07-03,45.60900115966797,45.696998596191406,44.739498138427734,44.935001373291016,44.935001373291016,34196000
+2017-07-05,45.0880012512207,45.72549819946289,44.92499923706055,45.58549880981445,45.58549880981445,36278000
+2017-07-06,45.20600128173828,45.74720001220703,44.98500061035156,45.33449935913086,45.33449935913086,28490000
+2017-07-07,45.442501068115234,46.07699966430664,45.442501068115234,45.929500579833984,45.929500579833984,32756000
+2017-07-10,46.0885009765625,46.51900100708008,45.97949981689453,46.439998626708984,46.439998626708984,23856000
+2017-07-11,46.47700119018555,46.57149887084961,46.099998474121094,46.50450134277344,46.50450134277344,22264000
+2017-07-12,46.933998107910156,47.314998626708984,46.7234992980957,47.19150161743164,47.19150161743164,30642000
+2017-07-13,47.31449890136719,47.72249984741211,47.1505012512207,47.358001708984375,47.358001708984375,25894000
+2017-07-14,47.599998474121094,47.84550094604492,47.40024948120117,47.79949951171875,47.79949951171875,21076000
+2017-07-17,47.849998474121094,48.0369987487793,47.46205139160156,47.67100143432617,47.67100143432617,23310000
+2017-07-18,47.650001525878906,48.402000427246094,47.529998779296875,48.27000045776367,48.27000045776367,23080000
+2017-07-19,48.391998291015625,48.652000427246094,48.201499938964844,48.544498443603516,48.544498443603516,24490000
+2017-07-20,48.75,48.79499816894531,48.07550048828125,48.407501220703125,48.407501220703125,32490000
+2017-07-21,48.11249923706055,48.6614990234375,48.00749969482422,48.645999908447266,48.645999908447266,34220000
+2017-07-24,48.611000061035156,49.310001373291016,48.53850173950195,49.016998291015625,49.016998291015625,64966000
+2017-07-25,47.69049835205078,47.98500061035156,47.27000045776367,47.53499984741211,47.53499984741211,93220000
+2017-07-26,47.73400115966797,47.75,47.113948822021484,47.38999938964844,47.38999938964844,41766000
+2017-07-27,47.5890007019043,47.5890007019043,46.0,46.704498291015625,46.704498291015625,64260000
+2017-07-28,46.470001220703125,47.19150161743164,46.375,47.076499938964844,47.076499938964844,36928000
+2017-07-31,47.09450149536133,47.179500579833984,46.301998138427734,46.525001525878906,46.525001525878906,39402000
+2017-08-01,46.61899948120117,46.87234878540039,46.4630012512207,46.541500091552734,46.541500091552734,25554000
+2017-08-02,46.43050003051758,46.630001068115234,45.83399963378906,46.519500732421875,46.519500732421875,36488000
+2017-08-03,46.516998291015625,46.61199951171875,46.11199951171875,46.182498931884766,46.182498931884766,24050000
+2017-08-04,46.337501525878906,46.515350341796875,46.1515007019043,46.39799880981445,46.39799880981445,21646000
+2017-08-07,46.452999114990234,46.584999084472656,46.32500076293945,46.46799850463867,46.46799850463867,20644000
+2017-08-08,46.35449981689453,46.79069900512695,46.28049850463867,46.339500427246094,46.339500427246094,21232000
+2017-08-09,46.03049850463867,46.29899978637695,45.86249923706055,46.14500045776367,46.14500045776367,23842000
+2017-08-10,45.877498626708984,45.9630012512207,45.30649948120117,45.36199951171875,45.36199951171875,36480000
+2017-08-11,45.39849853515625,45.888999938964844,45.27899932861328,45.71950149536133,45.71950149536133,24136000
+2017-08-14,46.12649917602539,46.2333984375,45.90950012207031,46.13349914550781,46.13349914550781,21290000
+2017-08-15,46.21149826049805,46.32749938964844,45.99100112915039,46.111000061035156,46.111000061035156,17668000
+2017-08-16,46.26449966430664,46.6349983215332,46.17224884033203,46.347999572753906,46.347999572753906,20134000
+2017-08-17,46.28900146484375,46.34299850463867,45.54899978637695,45.54899978637695,45.54899978637695,25544000
+2017-08-18,45.515499114990234,45.76374816894531,45.35770034790039,45.53350067138672,45.53350067138672,26854000
+2017-08-21,45.5,45.650001525878906,45.16999816894531,45.33300018310547,45.33300018310547,18868000
+2017-08-22,45.63600158691406,46.292999267578125,45.57374954223633,46.234500885009766,46.234500885009766,23334000
+2017-08-23,46.096500396728516,46.496498107910156,45.96799850463867,46.349998474121094,46.349998474121094,21804000
+2017-08-24,46.43299865722656,46.54199981689453,45.775001525878906,46.06399917602539,46.06399917602539,25406000
+2017-08-25,46.17449951171875,46.277748107910156,45.775001525878906,45.794498443603516,45.794498443603516,21068000
+2017-08-28,45.79999923706055,45.962249755859375,45.59349822998047,45.69049835205078,45.69049835205078,21730000
+2017-08-29,45.255001068115234,46.166500091552734,45.25,46.06449890136719,46.06449890136719,23712000
+2017-08-30,46.002498626708984,46.540950775146484,45.98249816894531,46.47850036621094,46.47850036621094,26024000
+2017-08-31,46.5880012512207,47.0989990234375,46.5880012512207,46.96649932861328,46.96649932861328,31652000
+2017-09-01,47.05649948120117,47.124000549316406,46.75749969482422,46.867000579833984,46.867000579833984,18948000
+2017-09-05,46.65399932861328,46.849998474121094,46.097999572753906,46.42250061035156,46.42250061035156,26528000
+2017-09-06,46.50749969482422,46.54574966430664,45.9635009765625,46.390499114990234,46.390499114990234,30554000
+2017-09-07,46.58649826049805,46.820499420166016,46.180999755859375,46.79750061035156,46.79750061035156,24254000
+2017-09-08,46.824501037597656,46.8494987487793,46.24399948120117,46.32500076293945,46.32500076293945,20230000
+2017-09-11,46.712501525878906,46.91899871826172,46.34600067138672,46.45399856567383,46.45399856567383,25340000
+2017-09-12,46.62950134277344,46.67399978637695,46.193050384521484,46.60350036621094,46.60350036621094,22688000
+2017-09-13,46.53300094604492,46.86249923706055,46.49300003051758,46.75450134277344,46.75450134277344,22052000
+2017-09-14,46.5625,46.63850021362305,46.20000076293945,46.25550079345703,46.25550079345703,27952000
+2017-09-15,46.233001708984375,46.324501037597656,45.81800079345703,46.01449966430664,46.01449966430664,50108000
+2017-09-18,46.0004997253418,46.104000091552734,45.529998779296875,45.75,45.75,26138000
+2017-09-19,45.87099838256836,46.12099838256836,45.627498626708984,46.09049987792969,46.09049987792969,18734000
+2017-09-20,46.14899826049805,46.694000244140625,46.099998474121094,46.57899856567383,46.57899856567383,33396000
+2017-09-21,46.650001525878906,46.826499938964844,46.19150161743164,46.622501373291016,46.622501373291016,25812000
+2017-09-22,46.38750076293945,46.73649978637695,46.32400131225586,46.42649841308594,46.42649841308594,21054000
+2017-09-25,46.272499084472656,46.31999969482422,45.48500061035156,46.048500061035156,46.048500061035156,37136000
+2017-09-26,46.18600082397461,46.54100036621094,46.05699920654297,46.24300003051758,46.24300003051758,33338000
+2017-09-27,46.387001037597656,47.494998931884766,46.387001037597656,47.2244987487793,47.2244987487793,44788000
+2017-09-28,47.06800079345703,47.53450012207031,47.02750015258789,47.474998474121094,47.474998474121094,20406000
+2017-09-29,47.599998474121094,47.98929977416992,47.57550048828125,47.955501556396484,47.955501556396484,31620000
+2017-10-02,47.999000549316406,48.12699890136719,47.391998291015625,47.66350173950195,47.66350173950195,25668000
+2017-10-03,47.70000076293945,47.900001525878906,47.457000732421875,47.88949966430664,47.88949966430664,17766000
+2017-10-04,47.849998474121094,48.019500732421875,47.53450012207031,47.58399963378906,47.58399963378906,19048000
+2017-10-05,47.77450180053711,48.545501708984375,47.75899887084961,48.49800109863281,48.49800109863281,24276000
+2017-10-06,48.334999084472656,48.972999572753906,48.167999267578125,48.94449996948242,48.94449996948242,23478000
+2017-10-09,49.0,49.2712516784668,48.80550003051758,48.849998474121094,48.849998474121094,17828000
+2017-10-10,49.0,49.07849884033203,48.30400085449219,48.630001068115234,48.630001068115234,19368000
+2017-10-11,48.68600082397461,49.535499572753906,48.61249923706055,49.462501525878906,49.462501525878906,33866000
+2017-10-12,49.372501373291016,49.70600128173828,49.25,49.39149856567383,49.39149856567383,25248000
+2017-10-13,49.599998474121094,49.86050033569336,49.45000076293945,49.48400115966797,49.48400115966797,23396000
+2017-10-16,49.60499954223633,49.695350646972656,49.20000076293945,49.599998474121094,49.599998474121094,18210000
+2017-10-17,49.51449966430664,49.821998596191406,49.429500579833984,49.60900115966797,49.60900115966797,25804000
+2017-10-18,49.5885009765625,49.83599853515625,49.348751068115234,49.640499114990234,49.640499114990234,21152000
+2017-10-19,49.29999923706055,49.444000244140625,48.919498443603516,49.22249984741211,49.22249984741211,26272000
+2017-10-20,49.47200012207031,49.54999923706055,49.229000091552734,49.40999984741211,49.40999984741211,23664000
+2017-10-23,49.47600173950195,49.47600173950195,48.305999755859375,48.42250061035156,48.42250061035156,29568000
+2017-10-24,48.5,48.61149978637695,48.04999923706055,48.527000427246094,48.527000427246094,24244000
+2017-10-25,48.41849899291992,48.804500579833984,48.0260009765625,48.666500091552734,48.666500091552734,24226000
+2017-10-26,49.0,49.380001068115234,48.61000061035156,48.62799835205078,48.62799835205078,40842000
+2017-10-27,50.45949935913086,52.419498443603516,50.40999984741211,50.9635009765625,50.9635009765625,103354000
+2017-10-30,50.70000076293945,51.24850082397461,50.375,50.855499267578125,50.855499267578125,41702000
+2017-10-31,50.76100158691406,51.20000076293945,50.520999908447266,50.832000732421875,50.832000732421875,26614000
+2017-11-01,50.86050033569336,51.48350143432617,50.84749984741211,51.275001525878906,51.275001525878906,27468000
+2017-11-02,51.0880012512207,51.40449905395508,50.6505012512207,51.27899932861328,51.27899932861328,20980000
+2017-11-03,51.105499267578125,51.63249969482422,51.015499114990234,51.624000549316406,51.624000549316406,21528000
+2017-11-06,51.449501037597656,51.743499755859375,51.25,51.29499816894531,51.29499816894531,22504000
+2017-11-07,51.36349868774414,51.69850158691406,51.256500244140625,51.666500091552734,51.666500091552734,22246000
+2017-11-08,51.5260009765625,52.17610168457031,51.42250061035156,51.99250030517578,51.99250030517578,21774000
+2017-11-09,51.699501037597656,51.699501037597656,50.983299255371094,51.5629997253418,51.5629997253418,24904000
+2017-11-10,51.323001861572266,51.53799819946289,51.263999938964844,51.403499603271484,51.403499603271484,14400000
+2017-11-13,51.17100143432617,51.57899856567383,51.128501892089844,51.287498474121094,51.287498474121094,17716000
+2017-11-14,51.12950134277344,51.34049987792969,50.70750045776367,51.29999923706055,51.29999923706055,19184000
+2017-11-15,50.96049880981445,51.204498291015625,50.770999908447266,51.045501708984375,51.045501708984375,17080000
+2017-11-16,51.125999450683594,51.79600143432617,51.125999450683594,51.625,51.625,22594000
+2017-11-17,51.70050048828125,51.72100067138672,50.88750076293945,50.954498291015625,50.954498291015625,27942000
+2017-11-20,51.01300048828125,51.13050079345703,50.875,50.91899871826172,50.91899871826172,19070000
+2017-11-21,51.16550064086914,51.75550079345703,51.13275146484375,51.7244987487793,51.7244987487793,21940000
+2017-11-22,51.75,51.98529815673828,51.57149887084961,51.79800033569336,51.79800033569336,14926000
+2017-11-24,51.79349899291992,52.15890121459961,51.75,52.03049850463867,52.03049850463867,10740000
+2017-11-27,52.0,52.77299880981445,51.922000885009766,52.71049880981445,52.71049880981445,26158000
+2017-11-28,52.75450134277344,53.118751525878906,52.0,52.37049865722656,52.37049865722656,28488000
+2017-11-29,52.13399887084961,52.20399856567383,50.782501220703125,51.08300018310547,51.08300018310547,49188000
+2017-11-30,51.118499755859375,51.42449951171875,50.75,51.070499420166016,51.070499420166016,34480000
+2017-12-01,50.790000915527344,51.1245002746582,50.10100173950195,50.50849914550781,50.50849914550781,38192000
+2017-12-04,50.632999420166016,50.80500030517578,49.778499603271484,49.933998107910156,49.933998107910156,38128000
+2017-12-05,49.797000885009766,51.03049850463867,49.41400146484375,50.25749969482422,50.25749969482422,41346000
+2017-12-06,50.07500076293945,51.24850082397461,50.05699920654297,50.91899871826172,50.91899871826172,25440000
+2017-12-07,51.02149963378906,51.71200180053711,50.90354919433594,51.54650115966797,51.54650115966797,29164000
+2017-12-08,51.8745002746582,52.102500915527344,51.6260986328125,51.852500915527344,51.852500915527344,25816000
+2017-12-11,51.775001525878906,52.189998626708984,51.602500915527344,52.05500030517578,52.05500030517578,23856000
+2017-12-12,51.98149871826172,52.515499114990234,51.68450164794922,52.02399826049805,52.02399826049805,25590000
+2017-12-13,52.305999755859375,52.333248138427734,51.91899871826172,52.03049850463867,52.03049850463867,25654000
+2017-12-14,52.25,52.92499923706055,52.15549850463867,52.45750045776367,52.45750045776367,31174000
+2017-12-15,52.730499267578125,53.38100051879883,52.474998474121094,53.20949935913086,53.20949935913086,65518000
+2017-12-18,53.30400085449219,53.92449951171875,53.099998474121094,53.856998443603516,53.856998443603516,31092000
+2017-12-19,53.7599983215332,53.84199905395508,53.1775016784668,53.534000396728516,53.534000396728516,26774000
+2017-12-20,53.5890007019043,53.66899871826172,53.07600021362305,53.247501373291016,53.247501373291016,25372000
+2017-12-21,53.247501373291016,53.46649932861328,53.089698791503906,53.18149948120117,53.18149948120117,19914000
+2017-12-22,53.05550003051758,53.209999084472656,52.97200012207031,53.00600051879883,53.00600051879883,15102000
+2017-12-26,52.903499603271484,53.00600051879883,52.5099983215332,52.83700180053711,52.83700180053711,15212000
+2017-12-27,52.86949920654297,52.91849899291992,52.40250015258789,52.46849822998047,52.46849822998047,25438000
+2017-12-28,52.58000183105469,52.73749923706055,52.23849868774414,52.40700149536133,52.40700149536133,16742000
+2017-12-29,52.33599853515625,52.48500061035156,52.244998931884766,52.31999969482422,52.31999969482422,17750000
+2018-01-02,52.41699981689453,53.34700012207031,52.26150131225586,53.25,53.25,24752000
+2018-01-03,53.21549987792969,54.31449890136719,53.160499572753906,54.124000549316406,54.124000549316406,28604000
+2018-01-04,54.400001525878906,54.67850112915039,54.20009994506836,54.31999969482422,54.31999969482422,20092000
+2018-01-05,54.70000076293945,55.212501525878906,54.599998474121094,55.11149978637695,55.11149978637695,25582000
+2018-01-08,55.11149978637695,55.563499450683594,55.08100128173828,55.34700012207031,55.34700012207031,20952000
+2018-01-09,55.470001220703125,55.528499603271484,55.06155014038086,55.3129997253418,55.3129997253418,18050000
+2018-01-10,54.85499954223633,55.22999954223633,54.80550003051758,55.13050079345703,55.13050079345703,20856000
+2018-01-11,55.314998626708984,55.32624816894531,54.97949981689453,55.2760009765625,55.2760009765625,19566000
+2018-01-12,55.12049865722656,56.214500427246094,55.057498931884766,56.112998962402344,56.112998962402344,34410000
+2018-01-16,56.6254997253418,56.99549865722656,55.8916015625,56.0880012512207,56.0880012512207,31506000
+2018-01-17,56.31100082397461,56.630001068115234,55.85049819946289,56.5989990234375,56.5989990234375,24052000
+2018-01-18,56.570499420166016,56.6254997253418,55.875,56.489498138427734,56.489498138427734,23964000
+2018-01-19,56.59149932861328,56.893001556396484,56.415000915527344,56.8754997253418,56.8754997253418,35564000
+2018-01-22,56.8745002746582,57.99399948120117,56.75550079345703,57.79050064086914,57.79050064086914,32360000
+2018-01-23,57.99250030517578,58.58134841918945,57.9375,58.49850082397461,58.49850082397461,26662000
+2018-01-24,58.86650085449219,58.99300003051758,58.0525016784668,58.21200180053711,58.21200180053711,28332000
+2018-01-25,58.62649917602539,58.797000885009766,58.13800048828125,58.51850128173828,58.51850128173828,29610000
+2018-01-26,58.75400161743164,58.79199981689453,57.90549850463867,58.79199981689453,58.79199981689453,40376000
+2018-01-29,58.82400131225586,59.34450149536133,58.5989990234375,58.77899932861328,58.77899932861328,27578000
+2018-01-30,58.39149856567383,58.82600021362305,58.17599868774414,58.18450164794922,58.18450164794922,31126000
+2018-01-31,58.528499603271484,58.650001525878906,57.95650100708008,58.49700164794922,58.49700164794922,30774000
+2018-02-01,58.13050079345703,58.70000076293945,57.875999450683594,58.3849983215332,58.3849983215332,48242000
+2018-02-02,56.099998474121094,56.153499603271484,55.36389923095703,55.595001220703125,55.595001220703125,97158000
+2018-02-05,54.529998779296875,55.5,52.60150146484375,52.790000915527344,52.790000915527344,75966000
+2018-02-06,51.35900115966797,54.08549880981445,51.1568489074707,54.029998779296875,54.029998779296875,68960000
+2018-02-07,54.07699966430664,54.0890007019043,52.41299819946289,52.42900085449219,52.42900085449219,47384000
+2018-02-08,52.77050018310547,52.930999755859375,50.03300094604492,50.07600021362305,50.07600021362305,57182000
+2018-02-09,50.86249923706055,52.19850158691406,49.62799835205078,51.888999938964844,51.888999938964844,70118000
+2018-02-12,52.400001525878906,53.07500076293945,52.0463981628418,52.59700012207031,52.59700012207031,41154000
+2018-02-13,52.25,52.91849899291992,52.204349517822266,52.60499954223633,52.60499954223633,25302000
+2018-02-14,52.4474983215332,53.58599853515625,52.337501525878906,53.48500061035156,53.48500061035156,31116000
+2018-02-15,53.95349884033203,54.573951721191406,53.21699905395508,54.47600173950195,54.47600173950195,36868000
+2018-02-16,54.420501708984375,55.23350143432617,54.4156494140625,54.7400016784668,54.7400016784668,33590000
+2018-02-20,54.528499603271484,55.6974983215332,54.42599868774414,55.12300109863281,55.12300109863281,28462000
+2018-02-21,55.32350158691406,56.69850158691406,55.31650161743164,55.56700134277344,55.56700134277344,30258000
+2018-02-22,55.80950164794922,56.14099884033203,55.12950134277344,55.33150100708008,55.33150100708008,26344000
+2018-02-23,55.63199996948242,56.36399841308594,55.23569869995117,56.339500427246094,56.339500427246094,25220000
+2018-02-26,56.38999938964844,57.198001861572266,56.33475112915039,57.1875,57.1875,31182000
+2018-02-27,57.0620002746582,57.20199966430664,55.900001525878906,55.91450119018555,55.91450119018555,35482000
+2018-02-28,56.1515007019043,56.37649917602539,55.1619987487793,55.23649978637695,55.23649978637695,37652000
+2018-03-01,55.39350128173828,55.50600051879883,53.35005187988281,53.47600173950195,53.47600173950195,50318000
+2018-03-02,52.65399932861328,54.09994888305664,52.4057502746582,53.94599914550781,53.94599914550781,45432000
+2018-03-05,53.75699996948242,54.85499954223633,53.45000076293945,54.54650115966797,54.54650115966797,24044000
+2018-03-06,54.96099853515625,55.092498779296875,54.48875045776367,54.75299835205078,54.75299835205078,30656000
+2018-03-07,54.45949935913086,55.611000061035156,54.27410125732422,55.481998443603516,55.481998443603516,25850000
+2018-03-08,55.76599884033203,56.380001068115234,55.63999938964844,56.29999923706055,56.29999923706055,27102000
+2018-03-09,56.79999923706055,58.040000915527344,56.623050689697266,58.00199890136719,58.00199890136719,42560000
+2018-03-12,58.192501068115234,58.852500915527344,57.87099838256836,58.224998474121094,58.224998474121094,43446000
+2018-03-13,58.5,58.8380012512207,56.666500091552734,56.90850067138672,56.90850067138672,38144000
+2018-03-14,57.260501861572266,57.929500579833984,57.071998596191406,57.4744987487793,57.4744987487793,25828000
+2018-03-15,57.49800109863281,58.05400085449219,56.72700119018555,57.479000091552734,57.479000091552734,27908000
+2018-03-16,57.707000732421875,57.79399871826172,56.597999572753906,56.7864990234375,56.7864990234375,61840000
+2018-03-19,56.0004997253418,56.0994987487793,54.45050048828125,54.99100112915039,54.99100112915039,56118000
+2018-03-20,54.95000076293945,55.2599983215332,54.17300033569336,54.885501861572266,54.885501861572266,36638000
+2018-03-21,54.637001037597656,55.314998626708984,54.25749969482422,54.54399871826172,54.54399871826172,37578000
+2018-03-22,54.09400177001953,54.14500045776367,52.295501708984375,52.45399856567383,52.45399856567383,53340000
+2018-03-23,52.35150146484375,53.167999267578125,51.06100082397461,51.07849884033203,51.07849884033203,43134000
+2018-03-26,52.29999923706055,52.78150177001953,50.41999816894531,52.660499572753906,52.660499572753906,53302000
+2018-03-27,53.150001525878906,53.24195098876953,49.84600067138672,50.255001068115234,50.255001068115234,61906000
+2018-03-28,49.900001525878906,51.21149826049805,49.03200149536133,50.22800064086914,50.22800064086914,67386000
+2018-03-29,50.58150100708008,52.150001525878906,50.14500045776367,51.589500427246094,51.589500427246094,54536000
+2018-04-02,51.14099884033203,51.7400016784668,49.51850128173828,50.32350158691406,50.32350158691406,53608000
+2018-04-03,50.695499420166016,51.04949951171875,49.70349884033203,50.670501708984375,50.670501708984375,45502000
+2018-04-04,49.670501708984375,51.4359016418457,49.650001525878906,51.25699996948242,51.25699996948242,49694000
+2018-04-05,52.06650161743164,52.13949966430664,51.00654983520508,51.390499114990234,51.390499114990234,27260000
+2018-04-06,51.0,51.57099914550781,50.1515007019043,50.35200119018555,50.35200119018555,34928000
+2018-04-09,50.84000015258789,51.97999954223633,50.70399856567383,50.772499084472656,50.772499084472656,35032000
+2018-04-10,51.321998596191406,51.81399917602539,50.56700134277344,51.582000732421875,51.582000732421875,39490000
+2018-04-11,51.39950180053711,51.568199157714844,50.79349899291992,50.99850082397461,50.99850082397461,29678000
+2018-04-12,51.25199890136719,52.03450012207031,51.07175064086914,51.6254997253418,51.6254997253418,27140000
+2018-04-13,52.04399871826172,52.32099914550781,51.14899826049805,51.4635009765625,51.4635009765625,24460000
+2018-04-16,51.849998474121094,52.1619987487793,51.33700180053711,51.89899826049805,51.89899826049805,24224000
+2018-04-17,52.56850051879883,53.89400100708008,52.41299819946289,53.70800018310547,53.70800018310547,46406000
+2018-04-18,53.871498107910156,53.871498107910156,53.311248779296875,53.604000091552734,53.604000091552734,26882000
+2018-04-19,53.470001220703125,54.708248138427734,53.409000396728516,54.3849983215332,54.3849983215332,34954000
+2018-04-20,54.099998474121094,54.61750030517578,53.47850036621094,53.64799880981445,53.64799880981445,37794000
+2018-04-23,53.893001556396484,54.13600158691406,53.03499984741211,53.372501373291016,53.372501373291016,46826000
+2018-04-24,52.599998474121094,52.849998474121094,50.52949905395508,50.999000549316406,50.999000549316406,95206000
+2018-04-25,51.2760009765625,51.6245002746582,50.765499114990234,51.058998107910156,51.058998107910156,47822000
+2018-04-26,51.47549819946289,52.39899826049805,50.90950012207031,52.00199890136719,52.00199890136719,41590000
+2018-04-27,52.29999923706055,52.474998474121094,51.27949905395508,51.502498626708984,51.502498626708984,32396000
+2018-04-30,51.5004997253418,51.849998474121094,50.842498779296875,50.86650085449219,50.86650085449219,33426000
+2018-05-01,50.68299865722656,51.923500061035156,50.410499572753906,51.865501403808594,51.865501403808594,28558000
+2018-05-02,51.404998779296875,52.01945114135742,51.14350128173828,51.21900177001953,51.21900177001953,32062000
+2018-05-03,50.95000076293945,51.48374938964844,50.31449890136719,51.18600082397461,51.18600082397461,36302000
+2018-05-04,50.845001220703125,52.425498962402344,50.845001220703125,52.410499572753906,52.410499572753906,38774000
+2018-05-07,52.46149826049805,53.08399963378906,52.35499954223633,52.739498138427734,52.739498138427734,29322000
+2018-05-08,52.926998138427734,53.02750015258789,52.35725021362305,52.695499420166016,52.695499420166016,24354000
+2018-05-09,52.904998779296875,54.27199935913086,52.8182487487793,54.13800048828125,54.13800048828125,40656000
+2018-05-10,54.30149841308594,55.02199935913086,54.28200149536133,54.878501892089844,54.878501892089844,28860000
+2018-05-11,54.68000030517578,55.06650161743164,54.545501708984375,54.91299819946289,54.91299819946289,25074000
+2018-05-14,55.0,55.537498474121094,54.955501556396484,55.0099983215332,55.0099983215332,30362000
+2018-05-15,54.5,54.502498626708984,53.673500061035156,53.96149826049805,53.96149826049805,29898000
+2018-05-16,53.865501403808594,54.4635009765625,53.8129997253418,54.0885009765625,54.0885009765625,21946000
+2018-05-17,53.99449920654297,54.34349822998047,53.67499923706055,53.929500579833984,53.929500579833984,20876000
+2018-05-18,53.09299850463867,53.49700164794922,53.034000396728516,53.31800079345703,53.31800079345703,31304000
+2018-05-21,53.702999114990234,54.400001525878906,53.682498931884766,53.979000091552734,53.979000091552734,20464000
+2018-05-22,54.178001403808594,54.329498291015625,53.33449935913086,53.48649978637695,53.48649978637695,21800000
+2018-05-23,53.256500244140625,54.03900146484375,53.08549880981445,53.984500885009766,53.984500885009766,21214000
+2018-05-24,53.95000076293945,54.02349853515625,53.307498931884766,53.96200180053711,53.96200180053711,15336000
+2018-05-25,53.95100021362305,54.12799835205078,53.688751220703125,53.78300094604492,53.78300094604492,17988000
+2018-05-29,53.24449920654297,53.66849899291992,52.76100158691406,53.01599884033203,53.01599884033203,37302000
+2018-05-30,53.1515007019043,53.46049880981445,52.84149932861328,53.38999938964844,53.38999938964844,22770000
+2018-05-31,53.37799835205078,54.859500885009766,53.37799835205078,54.2495002746582,54.2495002746582,61766000
+2018-06-01,54.967498779296875,56.0,54.92499923706055,55.974998474121094,55.974998474121094,48432000
+2018-06-04,56.11650085449219,57.09450149536133,56.100250244140625,56.964500427246094,56.964500427246094,37792000
+2018-06-05,57.04949951171875,57.28689956665039,56.65950012207031,56.983001708984375,56.983001708984375,33560000
+2018-06-06,57.10850143432617,57.150001525878906,56.28715133666992,56.84400177001953,56.84400177001953,33964000
+2018-06-07,56.566001892089844,56.79100036621094,55.82600021362305,56.19300079345703,56.19300079345703,30400000
+2018-06-08,55.909000396728516,56.333499908447266,55.60749816894531,56.04349899291992,56.04349899291992,25816000
+2018-06-11,55.93000030517578,56.862998962402344,55.93000030517578,56.4995002746582,56.4995002746582,21586000
+2018-06-12,56.55350112915039,56.989498138427734,56.53675079345703,56.965999603271484,56.965999603271484,18240000
+2018-06-13,57.055999755859375,57.32500076293945,56.66899871826172,56.739498138427734,56.739498138427734,30128000
+2018-06-14,57.192501068115234,57.77349853515625,57.03200149536133,57.60599899291992,57.60599899291992,26868000
+2018-06-15,57.44300079345703,57.67100143432617,57.174251556396484,57.612998962402344,57.612998962402344,42450000
+2018-06-18,57.182498931884766,58.71549987792969,57.179500579833984,58.67300033569336,58.67300033569336,28274000
+2018-06-19,57.92499923706055,58.563499450683594,57.70050048828125,58.40299987792969,58.40299987792969,32420000
+2018-06-20,58.765499114990234,59.314300537109375,58.45800018310547,58.492000579833984,58.492000579833984,32970000
+2018-06-21,58.74250030517578,58.864749908447266,57.61159896850586,57.882999420166016,57.882999420166016,24762000
+2018-06-22,57.957000732421875,58.12485122680664,57.362998962402344,57.77399826049805,57.77399826049805,26220000
+2018-06-25,57.18000030517578,57.195499420166016,55.638999938964844,56.240501403808594,56.240501403808594,43146000
+2018-06-26,56.400001525878906,56.660499572753906,55.832950592041016,55.92300033569336,55.92300033569336,31264000
+2018-06-27,56.06700134277344,56.591800689697266,55.180999755859375,55.19900131225586,55.19900131225586,25878000
+2018-06-28,55.10449981689453,56.115501403808594,54.800498962402344,55.71099853515625,55.71099853515625,21448000
+2018-06-29,56.0,56.41135025024414,55.75,55.782501220703125,55.782501220703125,26302000
+2018-07-02,54.95000076293945,56.400001525878906,54.689998626708984,56.37300109863281,56.37300109863281,24346000
+2018-07-03,56.79100036621094,56.79100036621094,55.000999450683594,55.144500732421875,55.144500732421875,13580000
+2018-07-05,55.5265007019043,56.375,55.42399978637695,56.2135009765625,56.2135009765625,21334000
+2018-07-06,56.17900085449219,57.04650115966797,56.03684997558594,57.00849914550781,57.00849914550781,19922000
+2018-07-09,57.42399978637695,57.73350143432617,57.17100143432617,57.70249938964844,57.70249938964844,18180000
+2018-07-10,57.8489990234375,57.97949981689453,57.47949981689453,57.641998291015625,57.641998291015625,15968000
+2018-07-11,57.22949981689453,58.214500427246094,57.04999923706055,57.69499969482422,57.69499969482422,22400000
+2018-07-12,57.99449920654297,59.22050094604492,57.796749114990234,59.17399978637695,59.17399978637695,25038000
+2018-07-13,59.25,59.770851135253906,59.0,59.441001892089844,59.441001892089844,24438000
+2018-07-16,59.46950149536133,59.54999923706055,58.9640007019043,59.19300079345703,59.19300079345703,21114000
+2018-07-17,58.611000061035156,60.152000427246094,58.529998779296875,59.939998626708984,59.939998626708984,32208000
+2018-07-18,59.827999114990234,60.224998474121094,59.516998291015625,59.79399871826172,59.79399871826172,27872000
+2018-07-19,59.54999923706055,60.0,59.16600036621094,59.347999572753906,59.347999572753906,25534000
+2018-07-20,59.347999572753906,59.84299850463867,59.21099853515625,59.24549865722656,59.24549865722656,24948000
+2018-07-23,59.050498962402344,60.324501037597656,59.04999923706055,60.275001525878906,60.275001525878906,52384000
+2018-07-24,63.12950134277344,63.29999923706055,61.77799987792969,62.40399932861328,62.40399932861328,66364000
+2018-07-25,61.95650100708008,63.292999267578125,61.95650100708008,63.185001373291016,63.185001373291016,42556000
+2018-07-26,62.54999923706055,63.488548278808594,62.45100021362305,63.416500091552734,63.416500091552734,48112000
+2018-07-27,63.54999923706055,63.69449996948242,61.54999923706055,61.92499923706055,61.92499923706055,42612000
+2018-07-30,61.4005012512207,61.74580001831055,60.57350158691406,60.98699951171875,60.98699951171875,36998000
+2018-07-31,61.0004997253418,61.379398345947266,60.279998779296875,60.862998962402344,60.862998962402344,32894000
+2018-08-01,61.400001525878906,61.673500061035156,60.510501861572266,61.0004997253418,61.0004997253418,31344000
+2018-08-02,60.29499816894531,61.49399948120117,60.239498138427734,61.307498931884766,61.307498931884766,30626000
+2018-08-03,61.48099899291992,61.5,60.75299835205078,61.18550109863281,61.18550109863281,21792000
+2018-08-06,61.25,61.30440139770508,60.78984832763672,61.23849868774414,61.23849868774414,21634000
+2018-08-07,61.849998474121094,62.55849838256836,61.80849838256836,62.111000061035156,62.111000061035156,29880000
+2018-08-08,62.02349853515625,62.82500076293945,61.90039825439453,62.28049850463867,62.28049850463867,27406000
+2018-08-09,62.494998931884766,62.777099609375,62.300498962402344,62.45500183105469,62.45500183105469,16972000
+2018-08-10,62.150001525878906,62.284751892089844,61.599998474121094,61.88050079345703,61.88050079345703,22174000
+2018-08-13,61.8489990234375,62.46364974975586,61.68204879760742,61.7504997253418,61.7504997253418,19946000
+2018-08-14,61.759498596191406,62.29349899291992,61.25550079345703,62.10499954223633,62.10499954223633,26962000
+2018-08-15,61.4630012512207,61.762001037597656,60.47549819946289,60.71900177001953,60.71900177001953,36576000
+2018-08-16,61.23649978637695,61.29999923706055,60.127498626708984,60.324501037597656,60.324501037597656,26864000
+2018-08-17,60.10150146484375,60.45100021362305,59.4119987487793,60.04800033569336,60.04800033569336,27792000
+2018-08-20,60.250999450683594,60.54999923706055,59.731300354003906,60.38850021362305,60.38850021362305,17416000
+2018-08-21,60.400001525878906,60.862998962402344,60.0177001953125,60.08100128173828,60.08100128173828,24112000
+2018-08-22,60.0,60.59199905395508,59.95000076293945,60.36650085449219,60.36650085449219,17748000
+2018-08-23,60.356998443603516,61.06399917602539,60.21200180053711,60.26900100708008,60.26900100708008,19852000
+2018-08-24,60.441001892089844,61.08250045776367,60.31795120239258,61.032501220703125,61.032501220703125,18932000
+2018-08-27,61.380001068115234,62.15449905395508,61.28580093383789,62.090999603271484,62.090999603271484,23126000
+2018-08-28,62.06449890136719,62.12725067138672,61.43450164794922,61.557498931884766,61.557498931884766,26080000
+2018-08-29,61.872501373291016,62.53300094604492,61.81795120239258,62.46500015258789,62.46500015258789,25978000
+2018-08-30,62.21149826049805,62.6817512512207,61.62950134277344,61.95600128173828,61.95600128173828,26628000
+2018-08-31,61.749000549316406,61.93299865722656,60.56425094604492,60.90950012207031,60.90950012207031,36328000
+2018-09-04,60.2135009765625,60.64950180053711,59.625,59.849998474121094,59.849998474121094,36620000
+2018-09-05,59.689998626708984,59.95050048828125,58.099998474121094,59.32400131225586,59.32400131225586,41226000
+2018-09-06,59.314998626708984,59.314998626708984,57.599998474121094,58.571998596191406,58.571998596191406,37770000
+2018-09-07,57.93349838256836,58.76300048828125,57.860748291015625,58.24150085449219,58.24150085449219,28026000
+2018-09-10,58.609500885009766,58.72700119018555,58.00550079345703,58.231998443603516,58.231998443603516,22308000
+2018-09-11,58.08150100708008,58.933998107910156,57.8120002746582,58.86800003051758,58.86800003051758,24186000
+2018-09-12,58.63600158691406,58.93050003051758,57.917999267578125,58.14099884033203,58.14099884033203,25910000
+2018-09-13,58.5369987487793,58.93050003051758,58.14250183105469,58.76649856567383,58.76649856567383,28624000
+2018-09-14,58.95500183105469,59.0212516784668,58.416500091552734,58.62649917602539,58.62649917602539,18880000
+2018-09-17,58.50699996948242,58.86199951171875,57.701499938964844,57.8025016784668,57.8025016784668,26130000
+2018-09-18,57.85449981689453,58.80400085449219,57.85449981689453,58.06100082397461,58.06100082397461,24072000
+2018-09-19,58.249000549316406,58.660499572753906,57.729000091552734,58.554500579833984,58.554500579833984,23828000
+2018-09-20,58.9995002746582,59.49449920654297,58.667999267578125,59.34349822998047,59.34349822998047,24508000
+2018-09-21,59.599998474121094,59.61050033569336,58.301998138427734,58.304500579833984,58.304500579833984,88112000
+2018-09-24,57.85850143432617,58.900001525878906,57.34550094604492,58.66849899291992,58.66849899291992,25420000
+2018-09-25,58.807498931884766,59.34400177001953,58.400001525878906,59.23249816894531,59.23249816894531,19554000
+2018-09-26,59.25749969482422,59.71149826049805,58.738250732421875,59.02450180053711,59.02450180053711,29246000
+2018-09-27,59.33649826049805,60.10499954223633,59.18149948120117,59.731998443603516,59.731998443603516,25216000
+2018-09-28,59.59349822998047,59.77050018310547,59.224998474121094,59.673500061035156,59.673500061035156,27612000
+2018-10-01,59.99449920654297,60.494998931884766,59.51499938964844,59.765499114990234,59.765499114990234,27152000
+2018-10-02,59.54800033569336,60.49800109863281,59.33150100708008,60.00550079345703,60.00550079345703,33758000
+2018-10-03,60.25,60.320499420166016,59.69150161743164,60.147499084472656,60.147499084472656,25124000
+2018-10-04,59.76649856567383,59.8754997253418,57.77880096435547,58.40950012207031,58.40950012207031,44190000
+2018-10-05,58.375,58.67499923706055,57.25600051879883,57.86750030517578,57.86750030517578,23686000
+2018-10-08,57.50550079345703,58.400001525878906,56.36819839477539,57.44850158691406,57.44850158691406,38648000
+2018-10-09,57.307498931884766,57.717498779296875,56.87860107421875,56.941001892089844,56.941001892089844,26174000
+2018-10-10,56.55400085449219,56.60850143432617,54.05649948120117,54.06100082397461,54.06100082397461,53514000
+2018-10-11,53.64699935913086,55.31999969482422,53.41350173950195,53.965999603271484,53.965999603271484,58980000
+2018-10-12,55.400001525878906,55.75,54.320098876953125,55.50400161743164,55.50400161743164,42026000
+2018-10-15,55.445499420166016,55.672298431396484,54.45000076293945,54.61249923706055,54.61249923706055,27448000
+2018-10-16,55.22949981689453,56.21099853515625,55.125,56.06399917602539,56.06399917602539,38570000
+2018-10-17,56.323001861572266,56.449501037597656,55.109500885009766,55.78450012207031,55.78450012207031,29344000
+2018-10-18,56.09199905395508,56.09199905395508,53.85449981689453,54.39849853515625,54.39849853515625,41890000
+2018-10-19,54.66849899291992,55.518001556396484,54.38750076293945,54.823001861572266,54.823001861572266,25352000
+2018-10-22,55.15299987792969,55.61149978637695,54.54999923706055,55.05799865722656,55.05799865722656,30284000
+2018-10-23,54.044498443603516,55.394500732421875,53.5,55.18450164794922,55.18450164794922,36974000
+2018-10-24,55.212501525878906,55.305999755859375,52.4370002746582,52.535499572753906,52.535499572753906,39648000
+2018-10-25,53.589500427246094,55.54899978637695,53.477500915527344,54.778499603271484,54.778499603271484,50916000
+2018-10-26,51.85150146484375,55.326499938964844,51.704498291015625,53.57350158691406,53.57350158691406,83752000
+2018-10-29,54.12350082397461,54.85200119018555,49.791500091552734,51.00400161743164,51.00400161743164,77614000
+2018-10-30,50.42300033569336,51.8745002746582,50.037498474121094,51.81050109863281,51.81050109863281,64254000
+2018-10-31,52.990501403808594,54.59700012207031,52.849998474121094,53.8385009765625,53.8385009765625,50596000
+2018-11-01,53.790000915527344,54.19874954223633,53.12300109863281,53.5,53.5,29640000
+2018-11-02,53.686500549316406,54.14875030517578,52.730499267578125,52.88949966430664,52.88949966430664,36780000
+2018-11-05,52.75,52.923500061035156,51.0620002746582,52.00450134277344,52.00450134277344,48828000
+2018-11-06,51.9739990234375,53.21725082397461,51.903499603271484,52.79050064086914,52.79050064086914,24666000
+2018-11-07,53.45000076293945,54.77299880981445,53.29499816894531,54.669498443603516,54.669498443603516,41168000
+2018-11-08,54.569000244140625,54.66350173950195,53.61024856567383,54.119998931884766,54.119998931884766,29764000
+2018-11-09,53.699501037597656,53.77799987792969,52.65549850463867,53.307498931884766,53.307498931884766,26864000
+2018-11-12,53.06949996948242,53.10599899291992,51.54999923706055,51.93149948120117,51.93149948120117,29436000
+2018-11-13,52.16450119018555,52.83024978637695,51.557498931884766,51.8025016784668,51.8025016784668,30274000
+2018-11-14,52.5,52.72819900512695,51.54999923706055,52.18299865722656,52.18299865722656,31318000
+2018-11-15,52.23550033569336,53.592498779296875,51.5890007019043,53.23550033569336,53.23550033569336,36722000
+2018-11-16,52.97050094604492,53.349998474121094,52.44900131225586,53.074501037597656,53.074501037597656,33162000
+2018-11-19,52.86000061035156,53.03950119018555,50.8129997253418,51.0,51.0,37172000
+2018-11-20,50.0,51.58700180053711,49.80099868774414,51.28799819946289,51.28799819946289,48982000
+2018-11-21,51.8380012512207,52.428001403808594,51.673500061035156,51.88050079345703,51.88050079345703,30686000
+2018-11-23,51.5,51.87950134277344,51.11994934082031,51.194000244140625,51.194000244140625,13830000
+2018-11-26,51.91749954223633,52.46549987792969,51.695499420166016,52.430999755859375,52.430999755859375,38856000
+2018-11-27,52.04999923706055,52.87900161743164,51.92449951171875,52.22050094604492,52.22050094604492,36064000
+2018-11-28,52.4379997253418,54.34199905395508,51.78799819946289,54.311500549316406,54.311500549316406,49508000
+2018-11-29,53.80400085449219,54.712249755859375,53.79999923706055,54.415000915527344,54.415000915527344,29378000
+2018-11-30,54.45349884033203,54.778499603271484,53.89400100708008,54.721500396728516,54.721500396728516,51604000
+2018-12-03,56.15700149536133,56.23249816894531,55.183250427246094,55.32149887084961,55.32149887084961,39824000
+2018-12-04,55.15599822998047,55.22100067138672,52.499000549316406,52.54100036621094,52.54100036621094,46904000
+2018-12-06,51.7130012512207,53.560001373291016,51.53850173950195,53.436500549316406,53.436500549316406,55384000
+2018-12-07,53.0004997253418,53.76300048828125,51.42499923706055,51.82899856567383,51.82899856567383,42024000
+2018-12-10,51.752498626708984,52.42250061035156,51.16450119018555,51.977500915527344,51.977500915527344,36154000
+2018-12-11,52.824501037597656,53.029998779296875,51.992000579833984,52.587501525878906,52.587501525878906,27894000
+2018-12-12,53.400001525878906,54.08250045776367,53.13949966430664,53.183998107910156,53.183998107910156,30476000
+2018-12-13,53.403499603271484,53.987998962402344,52.69649887084961,53.095001220703125,53.095001220703125,26596000
+2018-12-14,52.499000549316406,53.130001068115234,52.03950119018555,52.10499954223633,52.10499954223633,33732000
+2018-12-17,51.8754997253418,52.657501220703125,50.39500045776367,50.826499938964844,50.826499938964844,47708000
+2018-12-18,51.304500579833984,52.4739990234375,51.071998596191406,51.43550109863281,51.43550109863281,43850000
+2018-12-19,51.699501037597656,53.099998474121094,50.40250015258789,51.1505012512207,51.1505012512207,49586000
+2018-12-20,50.90650177001953,51.71099853515625,49.81800079345703,50.47050094604492,50.47050094604492,53470000
+2018-12-21,50.76499938964844,51.20100021362305,48.68450164794922,48.97700119018555,48.97700119018555,91920000
+2018-12-24,48.69499969482422,50.176998138427734,48.50550079345703,48.81100082397461,48.81100082397461,31806000
+2018-12-26,49.45050048828125,52.0,49.150001525878906,51.972999572753906,51.972999572753906,47466000
+2018-12-27,50.85749816894531,52.19449996948242,49.849998474121094,52.194000244140625,52.194000244140625,42196000
+2018-12-28,52.48099899291992,52.77799987792969,51.654998779296875,51.854000091552734,51.854000091552734,28296000
+2018-12-31,52.54800033569336,52.6349983215332,51.179500579833984,51.78049850463867,51.78049850463867,29866000
+2019-01-02,50.82849884033203,52.61600112915039,50.785499572753906,52.29249954223633,52.29249954223633,30652000
+2019-01-03,52.04999923706055,52.8489990234375,50.70349884033203,50.803001403808594,50.803001403808594,36822000
+2019-01-04,51.62950134277344,53.54199981689453,51.37089920043945,53.535499572753906,53.535499572753906,41878000
+2019-01-07,53.57500076293945,53.70000076293945,52.737998962402344,53.419498443603516,53.419498443603516,39638000
+2019-01-08,53.80550003051758,54.22800064086914,53.0265007019043,53.81399917602539,53.81399917602539,35298000
+2019-01-09,54.08250045776367,54.131500244140625,53.31999969482422,53.733001708984375,53.733001708984375,23986000
+2019-01-10,53.382999420166016,53.557498931884766,52.885501861572266,53.51649856567383,53.51649856567383,29128000
+2019-01-11,53.159000396728516,53.188751220703125,52.42399978637695,52.859500885009766,52.859500885009766,30416000
+2019-01-14,52.34600067138672,52.576499938964844,52.06275177001953,52.234500885009766,52.234500885009766,22886000
+2019-01-15,52.50849914550781,54.002498626708984,52.367000579833984,53.85749816894531,53.85749816894531,29272000
+2019-01-16,54.0,54.618751525878906,53.96699905395508,54.048500061035156,54.048500061035156,26636000
+2019-01-17,53.9734992980957,54.59000015258789,53.67499923706055,54.494998931884766,54.494998931884766,24854000
+2019-01-18,55.0,55.417598724365234,54.54499816894531,54.91299819946289,54.91299819946289,39112000
+2019-01-22,54.400001525878906,54.57550048828125,53.173500061035156,53.5260009765625,53.5260009765625,32270000
+2019-01-23,53.86750030517578,54.246498107910156,52.98749923706055,53.778499603271484,53.778499603271484,19340000
+2019-01-24,53.82400131225586,53.973751068115234,53.03499984741211,53.69499969482422,53.69499969482422,27226000
+2019-01-25,54.25,54.70000076293945,54.090999603271484,54.54949951171875,54.54949951171875,22382000
+2019-01-28,54.00550079345703,54.150001525878906,53.189998626708984,53.50400161743164,53.50400161743164,25686000
+2019-01-29,53.63399887084961,53.75749969482422,52.793251037597656,53.03099822998047,53.03099822998047,20436000
+2019-01-30,53.42150115966797,54.54999923706055,53.342498779296875,54.452999114990234,54.452999114990234,25596000
+2019-01-31,55.150001525878906,55.86650085449219,54.77050018310547,55.81850051879883,55.81850051879883,30766000
+2019-02-01,55.619998931884766,56.25,55.24449920654297,55.537498474121094,55.537498474121094,29244000
+2019-02-04,55.632999420166016,56.63999938964844,55.45100021362305,56.63999938964844,56.63999938964844,51530000
+2019-02-05,56.242000579833984,57.342498779296875,55.86240005493164,57.29949951171875,57.29949951171875,71044000
+2019-02-06,56.97850036621094,57.349998474121094,55.63850021362305,55.76150131225586,55.76150131225586,42112000
+2019-02-07,55.20800018310547,55.242000579833984,54.29999923706055,54.93550109863281,54.93550109863281,40896000
+2019-02-08,54.349998474121094,54.945499420166016,54.32749938964844,54.75299835205078,54.75299835205078,21516000
+2019-02-11,54.84749984741211,55.29724884033203,54.643001556396484,54.7504997253418,54.7504997253418,21304000
+2019-02-12,55.34000015258789,56.26475143432617,55.29249954223633,56.06850051879883,56.06850051879883,32182000
+2019-02-13,56.2495002746582,56.73649978637695,55.92499923706055,56.007999420166016,56.007999420166016,20996000
+2019-02-14,55.90250015258789,56.4114990234375,55.52225112915039,56.083499908447266,56.083499908447266,18952000
+2019-02-15,56.50400161743164,56.583499908447266,55.532501220703125,55.682498931884766,55.682498931884766,28996000
+2019-02-19,55.5,56.09450149536133,55.5,55.928001403808594,55.928001403808594,20928000
+2019-02-20,55.9995002746582,56.170501708984375,55.263999938964844,55.689998626708984,55.689998626708984,21756000
+2019-02-21,55.54199981689453,55.59700012207031,54.625999450683594,54.8484992980957,54.8484992980957,28302000
+2019-02-22,55.04499816894531,55.5620002746582,54.779998779296875,55.51850128173828,55.51850128173828,20990000
+2019-02-25,55.79999923706055,55.926998138427734,55.36349868774414,55.470001220703125,55.470001220703125,28262000
+2019-02-26,55.287498474121094,55.97549819946289,54.99599838256836,55.756500244140625,55.756500244140625,29426000
+2019-02-27,55.34749984741211,55.89899826049805,55.04999923706055,55.8025016784668,55.8025016784668,19368000
+2019-02-28,55.564998626708984,56.38249969482422,55.550498962402344,55.99599838256836,55.99599838256836,30850000
+2019-03-01,56.244998931884766,57.14849853515625,56.23749923706055,57.04949951171875,57.04949951171875,29006000
+2019-03-04,57.3494987487793,57.91400146484375,56.53450012207031,57.38999938964844,57.38999938964844,28920000
+2019-03-05,57.50299835205078,58.480499267578125,57.309749603271484,58.10150146484375,58.10150146484375,28864000
+2019-03-06,58.1245002746582,58.378299713134766,57.77450180053711,57.893001556396484,57.893001556396484,21986000
+2019-03-07,57.7859992980957,57.83774948120117,56.74549865722656,57.165000915527344,57.165000915527344,23332000
+2019-03-08,56.33649826049805,57.354000091552734,56.165000915527344,57.11600112915039,57.11600112915039,24248000
+2019-03-11,57.22249984741211,58.80950164794922,57.22249984741211,58.78799819946289,58.78799819946289,34384000
+2019-03-12,58.91299819946289,60.0,58.91299819946289,59.65999984741211,59.65999984741211,40262000
+2019-03-13,60.032249450683594,60.04650115966797,59.59700012207031,59.66600036621094,59.66600036621094,28718000
+2019-03-14,59.72549819946289,59.89400100708008,59.2239990234375,59.27750015258789,59.27750015258789,23456000
+2019-03-15,59.66899871826172,59.82849884033203,59.13050079345703,59.222999572753906,59.222999572753906,49236000
+2019-03-18,59.165000915527344,59.5,58.87105178833008,59.2130012512207,59.2130012512207,25852000
+2019-03-19,59.44049835205078,60.0,59.29349899291992,59.942501068115234,59.942501068115234,30414000
+2019-03-20,59.86750030517578,61.356998443603516,59.80849838256836,61.19850158691406,61.19850158691406,44548000
+2019-03-21,60.79999923706055,61.589500427246094,60.657501220703125,61.57699966430664,61.57699966430664,24080000
+2019-03-22,61.316001892089844,61.5,60.14125061035156,60.275001525878906,60.275001525878906,34284000
+2019-03-25,59.846500396728516,60.31990051269531,59.35200119018555,59.650001525878906,59.650001525878906,29936000
+2019-03-26,59.92649841308594,60.14149856567383,58.83599853515625,59.23099899291992,59.23099899291992,38024000
+2019-03-27,59.275001525878906,59.37794876098633,57.96849822998047,58.6510009765625,58.6510009765625,28004000
+2019-03-28,58.57699966430664,58.578250885009766,57.97154998779297,58.42449951171875,58.42449951171875,19234000
+2019-03-29,58.744998931884766,58.949501037597656,58.14400100708008,58.66550064086914,58.66550064086914,25398000
+2019-04-01,59.20500183105469,59.83300018310547,59.099998474121094,59.721500396728516,59.721500396728516,25050000
+2019-04-02,59.76599884033203,60.067501068115234,59.285499572753906,60.02450180053711,60.02450180053711,16558000
+2019-04-03,60.374000549316406,60.814998626708984,60.025001525878906,60.29600143432617,60.29600143432617,20286000
+2019-04-04,60.297000885009766,60.78350067138672,60.20650100708008,60.75,60.75,19000000
+2019-04-05,60.7495002746582,60.81100082397461,60.25149917602539,60.35749816894531,60.35749816894531,18144000
+2019-04-08,60.394500732421875,60.43450164794922,59.99300003051758,60.19200134277344,60.19200134277344,17204000
+2019-04-09,59.79999923706055,60.114498138427734,59.65399932861328,59.86249923706055,59.86249923706055,17528000
+2019-04-10,60.034000396728516,60.18925094604492,59.82175064086914,60.108001708984375,60.108001708984375,14492000
+2019-04-11,60.198001861572266,60.39799880981445,60.006500244140625,60.23099899291992,60.23099899291992,14204000
+2019-04-12,60.5,60.91749954223633,60.40549850463867,60.89350128173828,60.89350128173828,18668000
+2019-04-15,60.900001525878906,61.209999084472656,60.455501556396484,61.05500030517578,61.05500030517578,23748000
+2019-04-16,61.25,61.54100036621094,61.00600051879883,61.35649871826172,61.35649871826172,17126000
+2019-04-17,61.650001525878906,62.02799987792969,61.39099884033203,61.81700134277344,61.81700134277344,24438000
+2019-04-18,61.95899963378906,62.099998474121094,61.730499267578125,61.81850051879883,61.81850051879883,26636000
+2019-04-22,61.79949951171875,62.454498291015625,61.41550064086914,62.44200134277344,62.44200134277344,16146000
+2019-04-23,62.53450012207031,63.45000076293945,62.319000244140625,63.227500915527344,63.227500915527344,26398000
+2019-04-24,63.20600128173828,63.4005012512207,62.75,62.79999923706055,62.79999923706055,20376000
+2019-04-25,63.23849868774414,63.370399475097656,62.60150146484375,63.17250061035156,63.17250061035156,22146000
+2019-04-26,63.45000076293945,63.653499603271484,63.01599884033203,63.60900115966797,63.60900115966797,24828000
+2019-04-29,63.70000076293945,64.4635009765625,63.31475067138672,64.37899780273438,64.37899780273438,49988000
+2019-04-30,59.25,59.640499114990234,58.75,59.42399978637695,59.42399978637695,124140000
+2019-05-01,59.40250015258789,59.40250015258789,58.35900115966797,58.40399932861328,58.40399932861328,52784000
+2019-05-02,58.38800048828125,58.70949935913086,57.750099182128906,58.13050079345703,58.13050079345703,38896000
+2019-05-03,58.682498931884766,59.34000015258789,58.45000076293945,59.27000045776367,59.27000045776367,39614000
+2019-05-06,58.3129997253418,59.54249954223633,58.3129997253418,59.46950149536133,59.46950149536133,31278000
+2019-05-07,59.02349853515625,59.52199935913086,58.051998138427734,58.70500183105469,58.70500183105469,31028000
+2019-05-08,58.60049819946289,59.02119827270508,58.2869987487793,58.313499450683594,58.313499450683594,26186000
+2019-05-09,57.951499938964844,58.483001708984375,57.54249954223633,58.11899948120117,58.11899948120117,23714000
+2019-05-10,58.179500579833984,58.630001068115234,57.125,58.2135009765625,58.2135009765625,26290000
+2019-05-13,57.097999572753906,57.39699935913086,56.105499267578125,56.60150146484375,56.60150146484375,37212000
+2019-05-14,56.86050033569336,57.020999908447266,55.977500915527344,56.02199935913086,56.02199935913086,36732000
+2019-05-15,55.89350128173828,58.56650161743164,55.83330154418945,58.21049880981445,58.21049880981445,45786000
+2019-05-16,58.22549819946289,59.40800094604492,58.141998291015625,58.94900131225586,58.94900131225586,30628000
+2019-05-17,58.423500061035156,59.00749969482422,58.0004997253418,58.1150016784668,58.1150016784668,24172000
+2019-05-20,57.224998474121094,57.33985137939453,56.57215118408203,56.942501068115234,56.942501068115234,27066000
+2019-05-21,57.42449951171875,57.635398864746094,56.89699935913086,57.48149871826172,57.48149871826172,23196000
+2019-05-22,57.337501525878906,57.92599868774414,57.294498443603516,57.57099914550781,57.57099914550781,18290000
+2019-05-23,57.025001525878906,57.298648834228516,56.46120071411133,57.03850173950195,57.03850173950195,23978000
+2019-05-24,57.36800003051758,57.488250732421875,56.58300018310547,56.673500061035156,56.673500061035156,22240000
+2019-05-28,56.70000076293945,57.579349517822266,56.65599822998047,56.70750045776367,56.70750045776367,27300000
+2019-05-29,56.375999450683594,56.45500183105469,55.4109992980957,55.823001861572266,55.823001861572266,30764000
+2019-05-30,55.777000427246094,56.15650177001953,55.60599899291992,55.897499084472656,55.897499084472656,19038000
+2019-05-31,55.06449890136719,55.47999954223633,55.00899887084961,55.18149948120117,55.18149948120117,30156000
+2019-06-03,53.275001525878906,53.275001525878906,51.25,51.811500549316406,51.811500549316406,102612000
+2019-06-04,52.14500045776367,52.8025016784668,51.68450164794922,52.65250015258789,52.65250015258789,56670000
+2019-06-05,52.57699966430664,52.6775016784668,51.52450180053711,52.111000061035156,52.111000061035156,43368000
+2019-06-06,52.2495002746582,52.3745002746582,51.685001373291016,52.21699905395508,52.21699905395508,34064000
+2019-06-07,52.53150177001953,53.54600143432617,52.41999816894531,53.301998138427734,53.301998138427734,36048000
+2019-06-10,53.64899826049805,54.632999420166016,53.6161003112793,54.01900100708008,54.01900100708008,29284000
+2019-06-11,54.69900131225586,55.0994987487793,53.880149841308594,53.93600082397461,53.93600082397461,28734000
+2019-06-12,53.900001525878906,54.04650115966797,53.37699890136719,53.85150146484375,53.85150146484375,21220000
+2019-06-13,54.18199920654297,54.708499908447266,54.00749969482422,54.438499450683594,54.438499450683594,21154000
+2019-06-14,54.32099914550781,54.634498596191406,54.00859832763672,54.26750183105469,54.26750183105469,22230000
+2019-06-17,54.31399917602539,54.95899963378906,54.31399917602539,54.625,54.625,18832000
+2019-06-18,55.484500885009766,55.81949996948242,54.949501037597656,55.18000030517578,55.18000030517578,27734000
+2019-06-19,55.279998779296875,55.349998474121094,54.67399978637695,55.11650085449219,55.11650085449219,26776000
+2019-06-20,55.9995002746582,56.00600051879883,55.23699951171875,55.57099914550781,55.57099914550781,25240000
+2019-06-21,55.46200180053711,56.205501556396484,55.40399932861328,56.09400177001953,56.09400177001953,38952000
+2019-06-24,55.980499267578125,56.099998474121094,55.550498962402344,55.7760009765625,55.7760009765625,27912000
+2019-06-25,55.632999420166016,55.717498779296875,54.189998626708984,54.317501068115234,54.317501068115234,30938000
+2019-06-26,54.32500076293945,54.64849853515625,53.61199951171875,53.9900016784668,53.9900016784668,36218000
+2019-06-27,54.20000076293945,54.35499954223633,53.76449966430664,53.800498962402344,53.800498962402344,20086000
+2019-06-28,53.81949996948242,54.04999923706055,53.66849899291992,54.045501708984375,54.045501708984375,33864000
+2019-07-01,54.900001525878906,55.37900161743164,54.685150146484375,54.897499084472656,54.897499084472656,28726000
+2019-07-02,55.11199951171875,55.5885009765625,54.90850067138672,55.5625,55.5625,19832000
+2019-07-03,55.87049865722656,56.3380012512207,55.69300079345703,56.07899856567383,56.07899856567383,15340000
+2019-07-05,55.88999938964844,56.64400100708008,55.80699920654297,56.579498291015625,56.579498291015625,25286000
+2019-07-08,56.25849914550781,56.29899978637695,55.56050109863281,55.817501068115234,55.817501068115234,24728000
+2019-07-09,55.59000015258789,56.401248931884766,55.35850143432617,56.24150085449219,56.24150085449219,26608000
+2019-07-10,56.56100082397461,57.102500915527344,56.548500061035156,57.02399826049805,57.02399826049805,24190000
+2019-07-11,57.162498474121094,57.653499603271484,56.979000091552734,57.21049880981445,57.21049880981445,23910000
+2019-07-12,57.199501037597656,57.367000579833984,56.93899917602539,57.244998931884766,57.244998931884766,17280000
+2019-07-15,57.34299850463867,57.54100036621094,56.970001220703125,57.516998291015625,57.516998291015625,18076000
+2019-07-16,57.29999923706055,57.92900085449219,57.25,57.67900085449219,57.67900085449219,24776000
+2019-07-17,57.548500061035156,57.917999267578125,57.28850173950195,57.317501068115234,57.317501068115234,23400000
+2019-07-18,57.08700180053711,57.3802490234375,56.63650131225586,57.31650161743164,57.31650161743164,25814000
+2019-07-19,57.40950012207031,57.55699920654297,56.48099899291992,56.505001068115234,56.505001068115234,32944000
+2019-07-22,56.67250061035156,56.962501525878906,56.21200180053711,56.903499603271484,56.903499603271484,26030000
+2019-07-23,57.20000076293945,57.345001220703125,56.59000015258789,57.31050109863281,57.31050109863281,21874000
+2019-07-24,56.595001220703125,57.20000076293945,56.3494987487793,56.890499114990234,56.890499114990234,31796000
+2019-07-25,56.89099884033203,57.084999084472656,56.04600143432617,56.60599899291992,56.60599899291992,44196000
+2019-07-26,61.20199966430664,63.27750015258789,61.20000076293945,62.52050018310547,62.52050018310547,96116000
+2019-07-29,62.0525016784668,62.368499755859375,61.4114990234375,61.97050094604492,61.97050094604492,44474000
+2019-07-30,61.27050018310547,61.743499755859375,61.165000915527344,61.25699996948242,61.25699996948242,29066000
+2019-07-31,61.150001525878906,61.70000076293945,60.38819885253906,60.83399963378906,60.83399963378906,34510000
+2019-08-01,60.701499938964844,61.705501556396484,60.2859992980957,60.45050048828125,60.45050048828125,33970000
+2019-08-02,60.0369987487793,60.345001220703125,59.446998596191406,59.699501037597656,59.699501037597656,32902000
+2019-08-05,58.50199890136719,58.762001037597656,57.00699996948242,57.61600112915039,57.61600112915039,51950000
+2019-08-06,58.16550064086914,58.99800109863281,58.0,58.497501373291016,58.497501373291016,34188000
+2019-08-07,57.79999923706055,58.92224884033203,57.481201171875,58.699501037597656,58.699501037597656,28886000
+2019-08-08,59.14149856567383,60.2504997253418,58.6510009765625,60.2400016784668,60.2400016784668,29360000
+2019-08-09,59.89950180053711,60.194000244140625,59.18014907836914,59.4005012512207,59.4005012512207,21314000
+2019-08-12,58.96049880981445,59.24800109863281,58.38359832763672,58.73550033569336,58.73550033569336,20060000
+2019-08-13,58.573001861572266,60.23899841308594,58.573001861572266,59.86349868774414,59.86349868774414,25888000
+2019-08-14,58.81549835205078,59.1150016784668,58.027000427246094,58.214500427246094,58.214500427246094,31574000
+2019-08-15,58.17499923706055,58.79199981689453,58.105499267578125,58.362998962402344,58.362998962402344,24374000
+2019-08-16,58.977500915527344,59.13600158691406,58.59049987792969,58.880001068115234,58.880001068115234,26266000
+2019-08-19,59.50450134277344,60.3494987487793,59.50450134277344,59.92250061035156,59.92250061035156,24632000
+2019-08-20,59.76250076293945,59.803001403808594,59.105499267578125,59.134498596191406,59.134498596191406,18310000
+2019-08-21,59.657501220703125,59.95000076293945,59.371498107910156,59.5625,59.5625,14814000
+2019-08-22,59.70349884033203,59.90060043334961,58.92900085449219,59.47650146484375,59.47650146484375,18950000
+2019-08-23,59.0994987487793,59.70399856567383,57.38750076293945,57.56449890136719,57.56449890136719,33740000
+2019-08-26,57.862998962402344,58.4734992980957,57.64799880981445,58.44449996948242,58.44449996948242,24522000
+2019-08-27,59.0265007019043,59.119998931884766,58.0724983215332,58.391998291015625,58.391998291015625,21544000
+2019-08-28,58.08549880981445,58.82099914550781,57.8650016784668,58.55099868774414,58.55099868774414,16040000
+2019-08-29,59.055999755859375,59.803001403808594,59.055999755859375,59.64250183105469,59.64250183105469,21768000
+2019-08-30,59.92499923706055,59.92499923706055,59.19015121459961,59.404998779296875,59.404998779296875,22596000
+2019-09-03,58.85150146484375,59.34450149536133,58.15999984741211,58.419498443603516,58.419498443603516,29598000
+2019-09-04,58.83549880981445,59.17399978637695,58.54999923706055,59.070499420166016,59.070499420166016,21378000
+2019-09-05,59.576499938964844,60.652000427246094,59.576499938964844,60.569000244140625,60.569000244140625,28162000
+2019-09-06,60.40650177001953,60.60074996948242,60.1260986328125,60.246498107910156,60.246498107910156,21442000
+2019-09-09,60.20000076293945,61.0,59.63100051879883,60.22050094604492,60.22050094604492,29438000
+2019-09-10,59.75749969482422,60.5,59.729000091552734,60.29999923706055,60.29999923706055,25202000
+2019-09-11,60.170501708984375,61.130001068115234,60.11000061035156,61.00849914550781,61.00849914550781,26140000
+2019-09-12,61.21500015258789,62.09299850463867,61.1510009765625,61.712501525878906,61.712501525878906,34518000
+2019-09-13,61.567501068115234,62.04399871826172,61.35049819946289,61.97800064086914,61.97800064086914,26028000
+2019-09-16,61.47600173950195,61.97800064086914,61.28049850463867,61.564998626708984,61.564998626708984,21066000
+2019-09-17,61.52000045776367,61.75,61.18450164794922,61.45750045776367,61.45750045776367,19102000
+2019-09-18,61.3754997253418,61.78049850463867,60.826499938964844,61.62049865722656,61.62049865722656,22702000
+2019-09-19,61.60300064086914,62.22200012207031,61.60100173950195,61.93550109863281,61.93550109863281,19920000
+2019-09-20,61.65599822998047,62.16600036621094,61.15399932861328,61.496498107910156,61.496498107910156,45400000
+2019-09-23,61.29999923706055,61.954498291015625,61.208499908447266,61.701499938964844,61.701499938964844,21248000
+2019-09-24,62.0,62.33700180053711,60.534000396728516,60.9379997253418,60.9379997253418,31664000
+2019-09-25,60.79100036621094,62.415000915527344,60.50450134277344,62.32600021362305,62.32600021362305,29060000
+2019-09-26,62.097999572753906,62.25,61.613399505615234,62.06949996948242,62.06949996948242,30760000
+2019-09-27,62.1505012512207,62.20100021362305,60.72249984741211,61.25450134277344,61.25450134277344,27078000
+2019-09-30,61.048500061035156,61.29999923706055,60.6150016784668,60.95000076293945,60.95000076293945,28082000
+2019-10-01,60.95000076293945,61.561500549316406,60.17900085449219,60.255001068115234,60.255001068115234,25470000
+2019-10-02,59.8489990234375,59.8489990234375,58.56449890136719,58.83150100708008,58.83150100708008,32302000
+2019-10-03,59.0,59.452999114990234,58.121498107910156,59.39149856567383,59.39149856567383,32424000
+2019-10-04,59.59450149536133,60.571998596191406,59.458499908447266,60.45000076293945,60.45000076293945,23248000
+2019-10-07,60.220001220703125,60.91019821166992,60.1875,60.38399887084961,60.38399887084961,16858000
+2019-10-08,59.87950134277344,60.30400085449219,59.45050048828125,59.45650100708008,59.45650100708008,20786000
+2019-10-09,59.967498779296875,60.41749954223633,59.881500244140625,60.115501403808594,60.115501403808594,17354000
+2019-10-10,59.92900085449219,60.75,59.867000579833984,60.43349838256836,60.43349838256836,16932000
+2019-10-11,61.11050033569336,61.419498443603516,60.6870002746582,60.772499084472656,60.772499084472656,25454000
+2019-10-14,60.617000579833984,61.31650161743164,60.5880012512207,60.856998443603516,60.856998443603516,17350000
+2019-10-15,61.02000045776367,62.36650085449219,61.02000045776367,62.1505012512207,62.1505012512207,27634000
+2019-10-16,62.05849838256836,62.73699951171875,61.92250061035156,62.18199920654297,62.18199920654297,21892000
+2019-10-17,62.54650115966797,63.1662483215332,62.49700164794922,62.653499603271484,62.653499603271484,19048000
+2019-10-18,62.67300033569336,62.94449996948242,62.05400085449219,62.27450180053711,62.27450180053711,27056000
+2019-10-21,62.612998962402344,62.731449127197266,62.029998779296875,62.307498931884766,62.307498931884766,20544000
+2019-10-22,62.39250183105469,62.529998779296875,62.069000244140625,62.13999938964844,62.13999938964844,20476000
+2019-10-23,62.11800003051758,62.99449920654297,62.11800003051758,62.95650100708008,62.95650100708008,18230000
+2019-10-24,63.04499816894531,63.20000076293945,62.68574905395508,63.04949951171875,63.04949951171875,20562000
+2019-10-25,62.55149841308594,63.47999954223633,62.5004997253418,63.256500244140625,63.256500244140625,24262000
+2019-10-28,63.772499084472656,64.96549987792969,63.62699890136719,64.5,64.5,52264000
+2019-10-29,63.811500549316406,64.07949829101562,62.860599517822266,63.13100051879883,63.13100051879883,37728000
+2019-10-30,62.64849853515625,63.46799850463867,62.599998474121094,63.06449890136719,63.06449890136719,28178000
+2019-10-31,63.06399917602539,63.38349914550781,62.54214859008789,63.00550079345703,63.00550079345703,29114000
+2019-11-01,63.25,63.73099899291992,63.025001525878906,63.6870002746582,63.6870002746582,33402000
+2019-11-04,63.8224983215332,64.70649719238281,63.8177490234375,64.56849670410156,64.56849670410156,30020000
+2019-11-05,64.64450073242188,64.94650268554688,64.56144714355469,64.60150146484375,64.60150146484375,25654000
+2019-11-06,64.4729995727539,64.6865005493164,64.125,64.58999633789062,64.58999633789062,23060000
+2019-11-07,64.71399688720703,66.18699645996094,64.71224975585938,65.44300079345703,65.44300079345703,40600000
+2019-11-08,65.26399993896484,65.9000015258789,65.21824645996094,65.56849670410156,65.56849670410156,25028000
+2019-11-11,65.15899658203125,65.32125091552734,64.87049865722656,64.95950317382812,64.95950317382812,20238000
+2019-11-12,65.0,65.5,64.78849792480469,64.94000244140625,64.94000244140625,21718000
+2019-11-13,64.70349884033203,65.21499633789062,64.67549896240234,64.9000015258789,64.9000015258789,16534000
+2019-11-14,64.875,65.8499984741211,64.78250122070312,65.572998046875,65.572998046875,23870000
+2019-11-15,65.9469985961914,66.74400329589844,65.71399688720703,66.74349975585938,66.74349975585938,35652000
+2019-11-18,66.61100006103516,66.77645111083984,65.875,66.03500366210938,66.03500366210938,29748000
+2019-11-19,66.38500213623047,66.38500213623047,65.63999938964844,65.77300262451172,65.77300262451172,25384000
+2019-11-20,65.58699798583984,65.75,64.55750274658203,65.15249633789062,65.15249633789062,26172000
+2019-11-21,65.0739974975586,65.62950134277344,64.6500015258789,65.06749725341797,65.06749725341797,19910000
+2019-11-22,65.28099822998047,65.4365005493164,64.57050323486328,64.76699829101562,64.76699829101562,27714000
+2019-11-25,64.95899963378906,65.56549835205078,64.90650177001953,65.33450317382812,65.33450317382812,20724000
+2019-11-26,65.49299621582031,65.73999786376953,65.25450134277344,65.67749786376953,65.67749786376953,21394000
+2019-11-27,65.75,65.91799926757812,65.48149871826172,65.64949798583984,65.64949798583984,19912000
+2019-11-29,65.35600280761719,65.51024627685547,65.19850158691406,65.24800109863281,65.24800109863281,11740000
+2019-12-02,65.05000305175781,65.29149627685547,64.05000305175781,64.49600219726562,64.49600219726562,30218000
+2019-12-03,63.97850036621094,64.92304992675781,63.95000076293945,64.76399993896484,64.76399993896484,22876000
+2019-12-04,65.35050201416016,66.29000091552734,65.24349975585938,66.0270004272461,66.0270004272461,30750000
+2019-12-05,66.4000015258789,66.46790313720703,65.8219985961914,66.40650177001953,66.40650177001953,24254000
+2019-12-06,66.6719970703125,67.19999694824219,66.6719970703125,67.03099822998047,67.03099822998047,26296000
+2019-12-09,66.9020004272461,67.97250366210938,66.89199829101562,67.1780014038086,67.1780014038086,27086000
+2019-12-10,67.07499694824219,67.49874877929688,66.802001953125,67.23300170898438,67.23300170898438,21882000
+2019-12-11,67.54199981689453,67.55999755859375,67.13349914550781,67.2509994506836,67.2509994506836,17008000
+2019-12-12,67.2969970703125,67.78874969482422,67.0250015258789,67.51349639892578,67.51349639892578,25620000
+2019-12-13,67.39749908447266,67.65464782714844,67.19349670410156,67.3915023803711,67.3915023803711,30992000
+2019-12-16,67.82499694824219,68.23400115966797,67.63349914550781,68.05850219726562,68.05850219726562,27946000
+2019-12-17,68.14450073242188,68.25,67.56614685058594,67.75599670410156,67.75599670410156,37080000
+2019-12-18,67.83000183105469,68.02349853515625,67.55000305175781,67.63099670410156,67.63099670410156,30452000
+2019-12-19,67.59100341796875,67.90499877929688,67.44924926757812,67.802001953125,67.802001953125,29398000
+2019-12-20,68.1675033569336,68.18199920654297,67.44999694824219,67.47949981689453,67.47949981689453,66300000
+2019-12-23,67.79350280761719,67.98999786376953,67.32550048828125,67.44200134277344,67.44200134277344,17662000
+2019-12-24,67.42500305175781,67.51300048828125,67.13899993896484,67.1780014038086,67.1780014038086,6950000
+2019-12-26,67.30850219726562,68.06635284423828,67.22350311279297,68.0199966430664,68.0199966430664,13350000
+2019-12-27,68.14949798583984,68.22650146484375,67.46549987792969,67.59449768066406,67.59449768066406,20768000
+2019-12-30,67.5,67.6500015258789,66.70099639892578,66.80699920654297,66.80699920654297,21018000
+2019-12-31,66.50550079345703,66.9000015258789,66.4542465209961,66.85099792480469,66.85099792480469,19236000
+2020-01-02,67.07749938964844,68.40699768066406,67.07749938964844,68.36849975585938,68.36849975585938,28132000
+2020-01-03,67.39299774169922,68.625,67.2771987915039,68.03299713134766,68.03299713134766,23728000
+2020-01-06,67.5,69.82499694824219,67.5,69.71050262451172,69.71050262451172,34646000
+2020-01-07,69.89700317382812,70.14949798583984,69.51899719238281,69.66699981689453,69.66699981689453,30054000
+2020-01-08,69.60399627685547,70.5790023803711,69.54199981689453,70.21600341796875,70.21600341796875,30560000
+2020-01-09,71.02850341796875,71.36650085449219,70.51349639892578,70.99150085449219,70.99150085449219,30018000
+2020-01-10,71.37799835205078,71.74645233154297,70.9175033569336,71.48650360107422,71.48650360107422,36414000
+2020-01-13,71.80650329589844,72.0260009765625,71.3010025024414,71.96150207519531,71.96150207519531,33046000
+2020-01-14,71.95050048828125,72.08999633789062,71.41850280761719,71.54399871826172,71.54399871826172,31178000
+2020-01-15,71.510498046875,72.06974792480469,71.510498046875,71.95999908447266,71.95999908447266,25654000
+2020-01-16,72.37200164794922,72.59950256347656,72.0459976196289,72.58499908447266,72.58499908447266,23474000
+2020-01-17,73.14550018310547,74.06475067138672,72.91100311279297,74.01950073242188,74.01950073242188,47924000
+2020-01-21,73.95600128173828,74.59249877929688,73.55999755859375,74.22000122070312,74.22000122070312,40734000
+2020-01-22,74.55000305175781,75.16069793701172,74.24649810791016,74.29750061035156,74.29750061035156,32216000
+2020-01-23,74.38200378417969,74.7760009765625,74.1050033569336,74.3324966430664,74.3324966430664,27024000
+2020-01-24,74.67949676513672,74.77474975585938,73.26249694824219,73.33550262451172,73.33550262451172,35692000
+2020-01-27,71.55000305175781,71.90350341796875,71.05999755859375,71.69499969482422,71.69499969482422,35104000
+2020-01-28,72.1500015258789,72.80000305175781,71.62349700927734,72.62799835205078,72.62799835205078,31548000
+2020-01-29,72.94000244140625,73.27149963378906,72.33699798583984,72.93150329589844,72.93150329589844,21554000
+2020-01-30,71.99800109863281,72.86399841308594,71.81999969482422,72.79199981689453,72.79199981689453,26788000
+2020-01-31,73.44499969482422,73.50650024414062,71.42649841308594,71.71150207519531,71.71150207519531,48344000
+2020-02-03,73.0999984741211,74.5,72.94950103759766,74.2969970703125,74.2969970703125,60736000
+2020-02-04,72.85350036621094,73.4749984741211,71.31500244140625,72.35350036621094,72.35350036621094,78660000
+2020-02-05,73.12100219726562,73.19200134277344,71.52799987792969,72.4114990234375,72.4114990234375,39724000
+2020-02-06,72.5165023803711,74.0999984741211,72.47850036621094,73.8115005493164,73.8115005493164,33588000
+2020-02-07,73.36499786376953,74.29199981689453,73.31749725341797,73.96150207519531,73.96150207519531,23446000
+2020-02-10,73.71600341796875,75.4749984741211,73.71600341796875,75.43399810791016,75.43399810791016,28398000
+2020-02-11,75.59049987792969,76.48149871826172,75.28189849853516,75.43949890136719,75.43949890136719,26892000
+2020-02-12,75.7239990234375,76.03475189208984,75.40550231933594,75.91349792480469,75.91349792480469,23352000
+2020-02-13,75.6344985961914,76.35900115966797,75.2300033569336,75.73300170898438,75.73300170898438,18590000
+2020-02-14,75.77999877929688,76.03700256347656,75.36699676513672,76.03700256347656,76.03700256347656,23956000
+2020-02-18,75.75,76.58149719238281,75.62950134277344,75.9834976196289,75.9834976196289,22414000
+2020-02-19,76.25350189208984,76.60530090332031,76.06999969482422,76.33450317382812,76.33450317382812,18986000
+2020-02-20,76.0999984741211,76.48200225830078,75.34100341796875,75.90750122070312,75.90750122070312,21932000
+2020-02-21,75.40149688720703,75.61074829101562,74.02200317382812,74.25550079345703,74.25550079345703,34634000
+2020-02-24,71.30549621582031,71.84850311279297,70.56950378417969,71.07949829101562,71.07949829101562,57342000
+2020-02-25,71.6500015258789,71.90699768066406,69.12000274658203,69.42250061035156,69.42250061035156,49566000
+2020-02-26,69.80699920654297,70.78500366210938,68.94999694824219,69.65899658203125,69.65899658203125,44048000
+2020-02-27,68.10299682617188,68.58519744873047,65.8584976196289,65.90450286865234,65.90450286865234,59566000
+2020-02-28,63.875,67.05699920654297,63.54999923706055,66.96649932861328,66.96649932861328,75782000
+2020-03-02,67.58049774169922,69.54350280761719,66.34075164794922,69.45549774169922,69.45549774169922,48630000
+2020-03-03,69.97100067138672,70.50749969482422,66.5999984741211,67.06950378417969,67.06950378417969,48046000
+2020-03-04,67.96150207519531,69.40450286865234,67.15550231933594,69.32599639892578,69.32599639892578,38266000
+2020-03-05,67.51000213623047,67.94550323486328,65.25499725341797,65.9520034790039,65.9520034790039,51226000
+2020-03-06,63.85300064086914,65.31099700927734,63.0525016784668,64.92050170898438,64.92050170898438,53212000
+2020-03-09,60.26499938964844,62.737998962402344,60.0,60.77799987792969,60.77799987792969,67308000
+2020-03-10,63.0,64.05750274658203,60.938499450683594,64.01950073242188,64.01950073242188,52228000
+2020-03-11,62.48500061035156,63.04800033569336,59.80350112915039,60.77050018310547,60.77050018310547,52170000
+2020-03-12,56.29999923706055,59.69350051879883,55.665000915527344,55.74549865722656,55.74549865722656,84534000
+2020-03-13,58.95000076293945,60.987998962402344,55.85715103149414,60.98649978637695,60.98649978637695,74002000
+2020-03-16,54.79999923706055,57.61334991455078,53.72200012207031,54.21649932861328,54.21649932861328,85048000
+2020-03-17,54.65549850463867,56.542999267578125,52.800498962402344,55.9900016784668,55.9900016784668,77230000
+2020-03-18,52.82550048828125,55.32500076293945,51.86399841308594,54.84000015258789,54.84000015258789,84668000
+2020-03-19,54.65250015258789,57.89849853515625,53.005401611328125,55.76449966430664,55.76449966430664,73022000
+2020-03-20,56.7859992980957,57.199501037597656,53.27450180053711,53.61600112915039,53.61600112915039,72036000
+2020-03-23,53.066001892089844,53.566001892089844,50.67679977416992,52.83100128173828,52.83100128173828,80882000
+2020-03-24,55.188499450683594,56.75,54.53099822998047,56.722999572753906,56.722999572753906,66890000
+2020-03-25,56.32350158691406,57.44499969482422,54.300498962402344,55.1245002746582,55.1245002746582,81630000
+2020-03-26,55.59000015258789,58.49850082397461,54.67649841308594,58.087501525878906,58.087501525878906,71434000
+2020-03-27,56.28350067138672,57.53350067138672,55.295501708984375,55.535499572753906,55.535499572753906,64170000
+2020-03-30,56.25199890136719,57.58150100708008,54.82400131225586,57.340999603271484,57.340999603271484,51482000
+2020-03-31,57.3650016784668,58.765499114990234,56.90700149536133,58.140499114990234,58.140499114990234,49728000
+2020-04-01,56.099998474121094,56.484500885009766,54.872501373291016,55.28099822998047,55.28099822998047,46884000
+2020-04-02,54.91299819946289,56.34299850463867,54.81999969482422,56.04199981689453,56.04199981689453,39298000
+2020-04-03,55.950748443603516,56.176998138427734,53.990501403808594,54.89400100708008,54.89400100708008,46268000
+2020-04-06,56.900001525878906,59.733001708984375,56.547000885009766,59.34600067138672,59.34600067138672,53294000
+2020-04-07,61.04999923706055,61.25,59.11149978637695,59.32550048828125,59.32550048828125,47746000
+2020-04-08,60.32500076293945,60.95349884033203,59.40800094604492,60.513999938964844,60.513999938964844,39502000
+2020-04-09,61.20399856567383,61.278499603271484,59.83675003051758,60.5724983215332,60.5724983215332,43508000
+2020-04-13,60.45899963378906,61.0255012512207,59.37990188598633,60.87799835205078,60.87799835205078,34796000
+2020-04-14,62.25450134277344,64.10350036621094,61.846500396728516,63.46149826049805,63.46149826049805,49408000
+2020-04-15,62.28049850463867,64.02300262451172,62.02000045776367,63.12350082397461,63.12350082397461,33434000
+2020-04-16,63.70500183105469,63.95000076293945,62.13100051879883,63.173500061035156,63.173500061035156,50362000
+2020-04-17,64.24250030517578,64.72149658203125,63.561500549316406,64.1624984741211,64.1624984741211,38980000
+2020-04-20,63.54999923706055,64.08000183105469,63.06850051879883,63.330501556396484,63.330501556396484,33910000
+2020-04-21,62.349998474121094,62.7135009765625,60.48550033569336,60.81700134277344,60.81700134277344,43060000
+2020-04-22,62.277000427246094,64.28064727783203,62.099998474121094,63.160499572753906,63.160499572753906,41848000
+2020-04-23,63.57749938964844,64.66549682617188,63.28350067138672,63.81549835205078,63.81549835205078,31324000
+2020-04-24,63.05849838256836,64.0199966430664,62.47249984741211,63.96549987792969,63.96549987792969,32792000
+2020-04-27,64.80000305175781,64.80750274658203,63.45000076293945,63.79399871826172,63.79399871826172,32012000
+2020-04-28,64.39649963378906,64.40249633789062,61.61000061035156,61.68349838256836,61.68349838256836,59026000
+2020-04-29,67.072998046875,67.99949645996094,66.26699829101562,67.0739974975586,67.0739974975586,75872000
+2020-04-30,66.24400329589844,67.64099884033203,66.12449645996094,67.43299865722656,67.43299865722656,53378000
+2020-05-01,66.42500305175781,67.60350036621094,65.55000305175781,66.03050231933594,66.03050231933594,41450000
+2020-05-04,65.4114990234375,66.38300323486328,64.94999694824219,66.33999633789062,66.33999633789062,30080000
+2020-05-05,66.89600372314453,68.6969985961914,66.87300109863281,67.55549621582031,67.55549621582031,33030000
+2020-05-06,68.08450317382812,68.55599975585938,67.364501953125,67.36499786376953,67.36499786376953,24308000
+2020-05-07,68.2969970703125,68.87999725341797,67.76349639892578,68.62799835205078,68.62799835205078,27952000
+2020-05-08,69.15650177001953,69.93800354003906,68.77400207519531,69.41850280761719,69.41850280761719,27738000
+2020-05-11,68.91400146484375,70.82649993896484,68.85759735107422,70.16300201416016,70.16300201416016,28242000
+2020-05-12,70.35600280761719,70.75,68.7385025024414,68.78700256347656,68.78700256347656,27812000
+2020-05-13,68.85250091552734,69.27410125732422,66.41999816894531,67.46649932861328,67.46649932861328,36252000
+2020-05-14,66.7509994506836,67.87100219726562,66.19550323486328,67.80650329589844,67.80650329589844,32062000
+2020-05-15,67.5,68.7239990234375,66.94999694824219,68.65950012207031,68.65950012207031,34154000
+2020-05-18,68.0875015258789,69.61624908447266,67.7125015258789,69.1969985961914,69.1969985961914,36448000
+2020-05-19,69.349853515625,69.5999984741211,68.67424774169922,68.67424774169922,68.67424774169922,25612000
+2020-05-20,69.47899627685547,70.52100372314453,69.36250305175781,70.33599853515625,70.33599853515625,33108000
+2020-05-21,70.4000015258789,70.77449798583984,69.67250061035156,70.13999938964844,70.13999938964844,27700000
+2020-05-22,69.83550262451172,70.63800048828125,69.59149932861328,70.52100372314453,70.52100372314453,26188000
+2020-05-26,71.8635025024414,72.05000305175781,70.60649871826172,70.85099792480469,70.85099792480469,41212000
+2020-05-27,70.86250305175781,71.08699798583984,69.56449890136719,70.89199829101562,70.89199829101562,33716000
+2020-05-28,69.84300231933594,72.04199981689453,69.80000305175781,70.83650207519531,70.83650207519531,33844000
+2020-05-29,70.84700012207031,71.62850189208984,70.6675033569336,71.44599914550781,71.44599914550781,36418000
+2020-06-01,70.91950225830078,71.89800262451172,70.9000015258789,71.59100341796875,71.59100341796875,24342000
+2020-06-02,71.52749633789062,71.98049926757812,70.94149780273438,71.96099853515625,71.96099853515625,25562000
+2020-06-03,71.91500091552734,72.32759857177734,71.48885345458984,71.81900024414062,71.81900024414062,25124000
+2020-06-04,71.5199966430664,71.947998046875,70.23650360107422,70.60900115966797,70.60900115966797,29686000
+2020-06-05,70.65850067138672,72.25250244140625,70.30000305175781,71.91950225830078,71.91950225830078,34698000
+2020-06-08,71.11699676513672,72.39949798583984,71.11699676513672,72.33049774169922,72.33049774169922,28084000
+2020-06-09,72.26799774169922,73.4000015258789,72.1604995727539,72.80799865722656,72.80799865722656,28184000
+2020-06-10,72.97699737548828,73.71295166015625,72.8134994506836,73.2925033569336,73.2925033569336,30504000
+2020-06-11,72.1240005493164,72.72374725341797,70.0999984741211,70.19200134277344,70.19200134277344,39826000
+2020-06-12,71.42449951171875,71.8499984741211,69.3010025024414,70.65899658203125,70.65899658203125,38928000
+2020-06-15,69.54000091552734,71.23999786376953,69.39600372314453,70.99250030517578,70.99250030517578,30078000
+2020-06-16,72.26100158691406,72.7509994506836,71.29499816894531,72.13600158691406,72.13600158691406,34184000
+2020-06-17,72.35800170898438,73.0,71.56900024414062,72.55599975585938,72.55599975585938,30992000
+2020-06-18,72.45800018310547,72.57050323486328,71.35050201416016,71.7979965209961,71.7979965209961,31638000
+2020-06-19,72.19999694824219,72.38999938964844,71.06749725341797,71.58599853515625,71.58599853515625,63158000
+2020-06-22,71.44999694824219,72.63749694824219,71.1604995727539,72.59300231933594,72.59300231933594,30848000
+2020-06-23,72.78199768066406,73.79705047607422,72.26200103759766,73.22049713134766,73.22049713134766,28596000
+2020-06-24,73.07550048828125,73.77100372314453,71.48750305175781,71.59850311279297,71.59850311279297,35120000
+2020-06-25,71.49500274658203,72.1449966430664,71.0,72.06649780273438,72.06649780273438,24610000
+2020-06-26,71.56950378417969,71.67250061035156,67.59950256347656,67.99500274658203,67.99500274658203,85354000
+2020-06-29,67.90899658203125,69.77999877929688,67.35050201416016,69.74849700927734,69.74849700927734,36204000
+2020-06-30,69.52200317382812,70.93250274658203,69.197998046875,70.68049621582031,70.68049621582031,40848000
+2020-07-01,70.55500030517578,72.1500015258789,70.49099731445312,71.9020004272461,71.9020004272461,35504000
+2020-07-02,72.34700012207031,74.14749908447266,72.32099914550781,73.23500061035156,73.23500061035156,37182000
+2020-07-06,74.00299835205078,75.32949829101562,73.64299774169922,74.78500366210938,74.78500366210938,31280000
+2020-07-07,74.5,75.83999633789062,74.17749786376953,74.25900268554688,74.25900268554688,29164000
+2020-07-08,74.71600341796875,75.29399871826172,74.28150177001953,74.80000305175781,74.80000305175781,24994000
+2020-07-09,75.32250213623047,76.13600158691406,74.40425109863281,75.54949951171875,75.54949951171875,28466000
+2020-07-10,75.30750274658203,77.19149780273438,74.8270034790039,77.08699798583984,77.08699798583984,37126000
+2020-07-13,77.5,78.85659790039062,75.26215362548828,75.56700134277344,75.56700134277344,36928000
+2020-07-14,74.5155029296875,76.14749908447266,74.17500305175781,76.02899932861328,76.02899932861328,31700000
+2020-07-15,76.15650177001953,76.7665023803711,74.9000015258789,75.68199920654297,75.68199920654297,32214000
+2020-07-16,75.0,75.93450164794922,74.31549835205078,75.9000015258789,75.9000015258789,30386000
+2020-07-17,76.08100128173828,76.1719970703125,74.9209976196289,75.77749633789062,75.77749633789062,29134000
+2020-07-20,75.76300048828125,78.5145034790039,75.18000030517578,78.28600311279297,78.28600311279297,31146000
+2020-07-21,79.34950256347656,79.34950256347656,77.71399688720703,77.9209976196289,77.9209976196289,24324000
+2020-07-22,78.0250015258789,78.5,77.30500030517578,78.42449951171875,78.42449951171875,18640000
+2020-07-23,78.34850311279297,78.59349822998047,75.36959838867188,75.78399658203125,75.78399658203125,32552000
+2020-07-24,74.94650268554688,75.88179779052734,74.41999816894531,75.59349822998047,75.59349822998047,30880000
+2020-07-27,75.77999877929688,77.04850006103516,75.760498046875,76.51000213623047,76.51000213623047,24920000
+2020-07-28,76.25900268554688,76.3239974975586,74.88300323486328,75.01699829101562,75.01699829101562,34044000
+2020-07-29,75.31600189208984,76.5625991821289,75.06649780273438,76.10099792480469,76.10099792480469,22130000
+2020-07-30,74.8499984741211,76.89350128173828,74.61100006103516,76.57250213623047,76.57250213623047,33428000
+2020-07-31,75.25050354003906,75.44750213623047,72.70149993896484,74.14800262451172,74.14800262451172,68798000
+2020-08-03,74.33200073242188,74.52349853515625,73.28199768066406,73.72250366210938,73.72250366210938,46604000
+2020-08-04,73.82849884033203,74.27799987792969,72.93250274658203,73.24849700927734,73.24849700927734,38070000
+2020-08-05,73.46499633789062,74.12049865722656,73.1729965209961,73.68049621582031,73.68049621582031,39590000
+2020-08-06,73.5875015258789,75.11949920654297,73.30000305175781,75.00499725341797,75.00499725341797,39908000
+2020-08-07,75.0,75.84224700927734,74.08200073242188,74.72450256347656,74.72450256347656,31556000
+2020-08-10,74.35900115966797,75.20375061035156,73.65399932861328,74.80500030517578,74.80500030517578,25786000
+2020-08-11,74.62200164794922,75.5,73.9000015258789,74.01599884033203,74.01599884033203,29088000
+2020-08-12,74.27899932861328,75.61930084228516,74.26249694824219,75.33100128173828,75.33100128173828,28740000
+2020-08-13,75.51699829101562,76.86250305175781,75.40025329589844,75.92250061035156,75.92250061035156,29104000
+2020-08-14,75.78299713134766,76.09500122070312,75.14399719238281,75.3864974975586,75.3864974975586,27096000
+2020-08-17,75.7334976196289,76.28050231933594,75.39849853515625,75.89900207519531,75.89900207519531,27566000
+2020-08-18,76.30899810791016,78.12349700927734,76.18550109863281,77.93000030517578,77.93000030517578,40542000
+2020-08-19,77.66549682617188,78.68399810791016,77.19750213623047,77.37650299072266,77.37650299072266,33212000
+2020-08-20,77.17250061035156,79.29350280761719,76.91000366210938,79.0875015258789,79.0875015258789,34138000
+2020-08-21,78.85150146484375,79.88600158691406,78.40025329589844,79.02100372314453,79.02100372314453,28930000
+2020-08-24,79.6989974975586,80.70850372314453,79.02850341796875,79.41000366210938,79.41000366210938,28198000
+2020-08-25,79.10350036621094,80.58100128173828,79.10350036621094,80.41100311279297,80.41100311279297,44942000
+2020-08-26,80.4000015258789,82.96099853515625,80.18000030517578,82.61900329589844,82.61900329589844,79868000
+2020-08-27,82.68399810791016,82.75,81.2874984741211,81.71649932861328,81.71649932861328,37232000
+2020-08-28,81.67449951171875,82.3584976196289,81.5374984741211,82.22049713134766,82.22049713134766,29980000
+2020-08-31,82.39450073242188,82.39824676513672,81.5155029296875,81.70899963378906,81.70899963378906,36468000
+2020-09-01,81.83149719238281,83.2864990234375,81.61100006103516,83.0354995727539,83.0354995727539,36506000
+2020-09-02,83.68875122070312,86.65899658203125,83.31649780273438,86.41400146484375,86.41400146484375,50224000
+2020-09-03,85.48570251464844,85.48570251464844,80.75299835205078,82.09200286865234,82.09200286865234,62156000
+2020-09-04,81.21299743652344,82.25550079345703,77.38065338134766,79.552001953125,79.552001953125,52172000
+2020-09-08,76.67549896240234,78.19325256347656,76.40049743652344,76.61949920654297,76.61949920654297,52218000
+2020-09-09,77.87650299072266,78.44999694824219,76.80255126953125,77.8479995727539,77.8479995727539,35494000
+2020-09-10,78.03199768066406,79.20404815673828,76.29025268554688,76.60099792480469,76.60099792480469,32372000
+2020-09-11,76.80000305175781,78.76000213623047,74.86799621582031,76.03600311279297,76.03600311279297,31942000
+2020-09-14,76.95024871826172,78.19999694824219,75.78700256347656,75.96399688720703,75.96399688720703,33932000
+2020-09-15,76.80000305175781,77.97850036621094,76.59175109863281,77.0719985961914,77.0719985961914,26622000
+2020-09-16,77.7770004272461,78.0999984741211,75.99099731445312,76.04499816894531,76.04499816894531,26234000
+2020-09-17,74.80000305175781,75.41490173339844,73.5,74.77649688720703,74.77649688720703,37596000
+2020-09-18,74.90049743652344,75.150146484375,71.85649871826172,72.99949645996094,72.99949645996094,62078000
+2020-09-21,72.00299835205078,72.41799926757812,70.32749938964844,71.55799865722656,71.55799865722656,57776000
+2020-09-22,72.50450134277344,73.47599792480469,71.72650146484375,73.27300262451172,73.27300262451172,31664000
+2020-09-23,72.93900299072266,73.0479965209961,70.38500213623047,70.760498046875,70.760498046875,33148000
+2020-09-24,70.55149841308594,72.1854476928711,70.49250030517578,71.41449737548828,71.41449737548828,29004000
+2020-09-25,71.63150024414062,72.5,70.66699981689453,72.24800109863281,72.24800109863281,26460000
+2020-09-28,73.71050262451172,73.83999633789062,72.46504974365234,73.22599792480469,73.22599792480469,40158000
+2020-09-29,73.51950073242188,73.8331527709961,72.94024658203125,73.46649932861328,73.46649932861328,19564000
+2020-09-30,73.33999633789062,74.48750305175781,72.99400329589844,73.4800033569336,73.4800033569336,34032000
+2020-10-01,74.2135009765625,74.9520034790039,73.96050262451172,74.50450134277344,74.50450134277344,35590000
+2020-10-02,73.10150146484375,74.16000366210938,72.5459976196289,72.9209976196289,72.9209976196289,25682000
+2020-10-05,73.31050109863281,74.4104995727539,73.2135009765625,74.3010025024414,74.3010025024414,22266000
+2020-10-06,73.77899932861328,74.33799743652344,72.42949676513672,72.6719970703125,72.6719970703125,24908000
+2020-10-07,73.2145004272461,73.447998046875,71.80000305175781,73.0145034790039,73.0145034790039,34924000
+2020-10-08,73.25450134277344,74.5,73.25450134277344,74.29650115966797,74.29650115966797,23756000
+2020-10-09,74.73500061035156,75.82599639892578,74.47250366210938,75.76100158691406,75.76100158691406,28706000
+2020-10-12,77.1500015258789,79.69300079345703,76.62850189208984,78.4574966430664,78.4574966430664,49652000
+2020-10-13,79.1865005493164,79.5,78.16000366210938,78.58399963378906,78.58399963378906,32020000
+2020-10-14,78.92949676513672,79.38420104980469,77.52649688720703,78.40399932861328,78.40399932861328,38586000
+2020-10-15,77.35749816894531,78.7552490234375,77.25150299072266,77.95649719238281,77.95649719238281,30800000
+2020-10-16,78.2925033569336,79.05650329589844,78.1500015258789,78.65049743652344,78.65049743652344,28694000
+2020-10-19,79.02300262451172,79.40750122070312,76.4000015258789,76.73049926757812,76.73049926757812,32142000
+2020-10-20,76.35250091552734,78.875,76.28350067138672,77.79650115966797,77.79650115966797,44834000
+2020-10-21,78.66649627685547,80.9365005493164,78.58149719238281,79.66549682617188,79.66549682617188,51366000
+2020-10-22,79.65249633789062,81.09950256347656,79.25,80.7665023803711,80.7665023803711,28672000
+2020-10-23,81.30349731445312,82.11799621582031,81.02549743652344,82.05000305175781,82.05000305175781,27516000
+2020-10-26,81.25050354003906,81.91200256347656,78.82499694824219,79.52249908447266,79.52249908447266,37066000
+2020-10-27,79.78350067138672,80.34224700927734,79.13899993896484,80.21299743652344,80.21299743652344,24580000
+2020-10-28,77.98699951171875,78.06749725341797,75.73100280761719,75.83100128173828,75.83100128173828,36680000
+2020-10-29,76.11799621582031,79.68550109863281,76.11199951171875,78.36199951171875,78.36199951171875,40062000
+2020-10-30,83.60549926757812,84.3499984741211,80.2229995727539,81.05049896240234,81.05049896240234,86582000
+2020-11-02,81.40799713134766,83.03849792480469,80.80149841308594,81.30149841308594,81.30149841308594,50708000
+2020-11-03,81.58899688720703,83.08499908447266,80.83100128173828,82.510498046875,82.510498046875,33234000
+2020-11-04,85.51399993896484,88.56825256347656,85.30149841308594,87.45649719238281,87.45649719238281,71418000
+2020-11-05,89.05000305175781,89.68199920654297,87.52549743652344,88.16850280761719,88.16850280761719,41316000
+2020-11-06,87.69750213623047,88.62149810791016,87.01750183105469,88.0875015258789,88.0875015258789,33218000
+2020-11-09,89.54499816894531,90.90299987792969,88.0009994506836,88.1500015258789,88.1500015258789,45366000
+2020-11-10,86.55449676513672,88.1500015258789,85.86499786376953,87.01950073242188,87.01950073242188,52722000
+2020-11-11,87.5,88.21099853515625,87.36824798583984,87.635498046875,87.635498046875,25280000
+2020-11-12,87.38150024414062,88.41349792480469,87.27999877929688,87.49199676513672,87.49199676513672,24950000
+2020-11-13,87.88150024414062,89.052001953125,87.22750091552734,88.85099792480469,88.85099792480469,29998000
+2020-11-16,88.58499908447266,89.95349884033203,88.3844985961914,89.06900024414062,89.06900024414062,24936000
+2020-11-17,88.84700012207031,89.25,88.3499984741211,88.50749969482422,88.50749969482422,22942000
+2020-11-18,88.2614974975586,88.67350006103516,87.30699920654297,87.33899688720703,87.33899688720703,23470000
+2020-11-19,86.91899871826172,88.47949981689453,86.85025024414062,88.19599914550781,88.19599914550781,24998000
+2020-11-20,88.260498046875,88.69999694824219,87.09300231933594,87.1094970703125,87.1094970703125,46270000
+2020-11-23,87.4800033569336,87.69499969482422,85.88600158691406,86.74299621582031,86.74299621582031,43232000
+2020-11-24,86.5250015258789,88.58000183105469,86.3844985961914,88.44400024414062,88.44400024414062,31560000
+2020-11-25,88.64450073242188,88.927001953125,87.8270034790039,88.57150268554688,88.57150268554688,20916000
+2020-11-27,88.65450286865234,90.19999694824219,88.62200164794922,89.65950012207031,89.65950012207031,17698000
+2020-11-30,89.05919647216797,89.40325164794922,87.75,88.03700256347656,88.03700256347656,36476000
+2020-12-01,88.71849822998047,91.24150085449219,88.46849822998047,89.90499877929688,89.90499877929688,34738000
+2020-12-02,89.90499877929688,91.78250122070312,89.47364807128906,91.39749908447266,91.39749908447266,24440000
+2020-12-03,91.20050048828125,92.36000061035156,91.13249969482422,91.3385009765625,91.3385009765625,24546000
+2020-12-04,91.22599792480469,91.65799713134766,90.84950256347656,91.39949798583984,91.39949798583984,27564000
+2020-12-07,90.94999694824219,91.61849975585938,90.28900146484375,90.9739990234375,90.9739990234375,26418000
+2020-12-08,90.50499725341797,91.09500122070312,89.81024932861328,90.92749786376953,90.92749786376953,21926000
+2020-12-09,90.60050201416016,91.7135009765625,88.3905029296875,89.20649719238281,89.20649719238281,30152000
+2020-12-10,88.48999786376953,89.06549835205078,87.01599884033203,88.7665023803711,88.7665023803711,27256000
+2020-12-11,88.15299987792969,89.22250366210938,88.0,89.0885009765625,89.0885009765625,24414000
+2020-12-14,88.75,89.86949920654297,87.86074829101562,88.00299835205078,88.00299835205078,32004000
+2020-12-15,88.22100067138672,88.57099914550781,87.49749755859375,88.38849639892578,88.38849639892578,29646000
+2020-12-16,88.64399719238281,88.6500015258789,87.80400085449219,88.1500015258789,88.1500015258789,30270000
+2020-12-17,88.42549896240234,88.58920288085938,86.93299865722656,87.3949966430664,87.3949966430664,32494000
+2020-12-18,87.70899963378906,87.75550079345703,86.01100158691406,86.55049896240234,86.55049896240234,80328000
+2020-12-21,85.67549896240234,87.0425033569336,84.94999694824219,86.96849822998047,86.96849822998047,36568000
+2020-12-22,86.72149658203125,86.87024688720703,85.62875366210938,86.17500305175781,86.17500305175781,18734000
+2020-12-23,86.40550231933594,87.39949798583984,86.25199890136719,86.61900329589844,86.61900329589844,20676000
+2020-12-24,86.75,87.30000305175781,86.45549774169922,86.94249725341797,86.94249725341797,6936000
+2020-12-28,87.58174896240234,89.5363998413086,87.3167495727539,88.80449676513672,88.80449676513672,27860000
+2020-12-29,89.3895034790039,89.62200164794922,87.80449676513672,87.93599700927734,87.93599700927734,25988000
+2020-12-30,88.10050201416016,88.25475311279297,86.27999877929688,86.97599792480469,86.97599792480469,26122000
+2020-12-31,86.77100372314453,87.94650268554688,86.77100372314453,87.59400177001953,87.59400177001953,20238000
+2021-01-04,87.87699890136719,88.03250122070312,85.39250183105469,86.41200256347656,86.41200256347656,38038000
+2021-01-05,86.25,87.38349914550781,85.90074920654297,87.0459976196289,87.0459976196289,22906000
+2021-01-06,85.13150024414062,87.4000015258789,84.94999694824219,86.7645034790039,86.7645034790039,52042000
+2021-01-07,87.00299835205078,89.41999816894531,86.85250091552734,89.36250305175781,89.36250305175781,45300000
+2021-01-08,89.39900207519531,90.49199676513672,88.67675018310547,90.3604965209961,90.3604965209961,41012000
+2021-01-11,89.30349731445312,89.71575164794922,88.0260009765625,88.33599853515625,88.33599853515625,24194000
+2021-01-12,87.69599914550781,88.9020004272461,86.2655029296875,87.32749938964844,87.32749938964844,27140000
+2021-01-13,86.92900085449219,88.25174713134766,86.90049743652344,87.72000122070312,87.72000122070312,21882000
+2021-01-14,87.68099975585938,88.75050354003906,86.66999816894531,87.00900268554688,87.00900268554688,23590000
+2021-01-15,86.90950012207031,87.80000305175781,86.07749938964844,86.80950164794922,86.80950164794922,26844000
+2021-01-19,87.61250305175781,90.46375274658203,87.072998046875,89.54299926757812,89.54299926757812,34692000
+2021-01-20,91.572998046875,95.18550109863281,91.27649688720703,94.34500122070312,94.34500122070312,49806000
+2021-01-21,94.9000015258789,96.74299621582031,94.35549926757812,94.5625,94.5625,41278000
+2021-01-22,94.78399658203125,95.54750061035156,94.08799743652344,95.05249786376953,95.05249786376953,25442000
+2021-01-25,96.03350067138672,96.47899627685547,93.37650299072266,94.97000122070312,94.97000122070312,38546000
+2021-01-26,94.44200134277344,96.25,94.21224975585938,95.86199951171875,95.86199951171875,26262000
+2021-01-27,94.12650299072266,94.5,90.44999694824219,91.53949737548828,91.53949737548828,54966000
+2021-01-28,92.1969985961914,94.94149780273438,92.13200378417969,93.15550231933594,93.15550231933594,35462000
+2021-01-29,92.30850219726562,92.86399841308594,90.51000213623047,91.78700256347656,91.78700256347656,32252000
+2021-02-01,92.67849731445312,96.11959838867188,92.54650115966797,95.06749725341797,95.06749725341797,32044000
+2021-02-02,96.12799835205078,97.78800201416016,95.72450256347656,96.37550354003906,96.37550354003906,45474000
+2021-02-03,103.6500015258789,105.82499694824219,100.91899871826172,103.50350189208984,103.50350189208984,82364000
+2021-02-04,103.44450378417969,103.92749786376953,102.12950134277344,103.11849975585938,103.11849975585938,37046000
+2021-02-05,103.5,105.12550354003906,102.96649932861328,104.9000015258789,104.9000015258789,30702000
+2021-02-08,105.29550170898438,106.17735290527344,103.5999984741211,104.64550018310547,104.64550018310547,24838000
+2021-02-09,103.927001953125,105.25650024414062,103.927001953125,104.17549896240234,104.17549896240234,17798000
+2021-02-10,104.71050262451172,105.41850280761719,103.15450286865234,104.76899719238281,104.76899719238281,22710000
+2021-02-11,104.97550201416016,105.10150146484375,103.86599731445312,104.79450225830078,104.79450225830078,18914000
+2021-02-12,104.51249694824219,105.44100189208984,104.15650177001953,105.20549774169922,105.20549774169922,17114000
+2021-02-16,105.21800231933594,107.63400268554688,105.21800231933594,106.09500122070312,106.09500122070312,22676000
+2021-02-17,105.0,106.68299865722656,104.94599914550781,106.41549682617188,106.41549682617188,21418000
+2021-02-18,105.51950073242188,106.63674926757812,105.18550109863281,105.86000061035156,105.86000061035156,22432000
+2021-02-19,105.9635009765625,106.52649688720703,104.87049865722656,105.05699920654297,105.05699920654297,29148000
+2021-02-22,103.3499984741211,104.57099914550781,103.10700225830078,103.24400329589844,103.24400329589844,27350000
+2021-02-23,101.25050354003906,104.10050201416016,100.10099792480469,103.54299926757812,103.54299926757812,33348000
+2021-02-24,102.09149932861328,105.03900146484375,101.90650177001953,104.75849914550781,104.75849914550781,24966000
+2021-02-25,103.37249755859375,104.74400329589844,101.06449890136719,101.56800079345703,101.56800079345703,36568000
+2021-02-26,102.5260009765625,103.55049896240234,100.8030014038086,101.84300231933594,101.84300231933594,41670000
+2021-03-01,102.82599639892578,104.32599639892578,102.30500030517578,104.07550048828125,104.07550048828125,28090000
+2021-03-02,103.80950164794922,105.21849822998047,103.56300354003906,103.79199981689453,103.79199981689453,22692000
+2021-03-03,103.3604965209961,104.4259033203125,100.5,101.33550262451172,101.33550262451172,29684000
+2021-03-04,101.16850280761719,104.46199798583984,101.01349639892578,102.45449829101562,102.45449829101562,42360000
+2021-03-05,103.65599822998047,105.90550231933594,102.32074737548828,105.427001953125,105.427001953125,43904000
+2021-03-08,105.05650329589844,106.44049835205078,101.08049774169922,101.20850372314453,101.20850372314453,32948000
+2021-03-09,103.5,103.9020004272461,102.3915023803711,102.63500213623047,102.63500213623047,33946000
+2021-03-10,103.58799743652344,103.75,101.66850280761719,102.75150299072266,102.75150299072266,25372000
+2021-03-11,103.7030029296875,106.28500366210938,103.61900329589844,105.7385025024414,105.7385025024414,24782000
+2021-03-12,104.25,104.51300048828125,102.37750244140625,103.09600067138672,103.09600067138672,34516000
+2021-03-15,103.11499786376953,103.35299682617188,102.17549896240234,103.32450103759766,103.32450103759766,25962000
+2021-03-16,103.94950103759766,106.1780014038086,103.5,104.6259994506836,104.6259994506836,29832000
+2021-03-17,103.80149841308594,105.48899841308594,102.69999694824219,104.55400085449219,104.55400085449219,25980000
+2021-03-18,103.05000305175781,103.7750015258789,101.67749786376953,101.81099700927734,101.81099700927734,27228000
+2021-03-19,102.10250091552734,102.65499877929688,100.88400268554688,102.16000366210938,102.16000366210938,46298000
+2021-03-22,102.09200286865234,102.89949798583984,101.30349731445312,101.92949676513672,101.92949676513672,39096000
+2021-03-23,102.58499908447266,103.61509704589844,101.96099853515625,102.64800262451172,102.64800262451172,27340000
+2021-03-24,103.26850128173828,103.9104995727539,102.07775115966797,102.25299835205078,102.25299835205078,23080000
+2021-03-25,102.2405014038086,102.94349670410156,100.5364990234375,102.21800231933594,102.21800231933594,28378000
+2021-03-26,101.94300079345703,102.54949951171875,100.70099639892578,101.77749633789062,101.77749633789062,29870000
+2021-03-29,101.39399719238281,102.92150115966797,100.78099822998047,102.79750061035156,102.79750061035156,24596000
+2021-03-30,102.88150024414062,103.53900146484375,102.20149993896484,102.7770004272461,102.7770004272461,20732000
+2021-03-31,102.95600128173828,104.66635131835938,102.83724975585938,103.43150329589844,103.43150329589844,29198000
+2021-04-01,104.89749908447266,107.14700317382812,104.84449768066406,106.88749694824219,106.88749694824219,33980000
+2021-04-05,107.64700317382812,111.8655014038086,107.58100128173828,111.27749633789062,111.27749633789062,43298000
+2021-04-06,111.125,111.88300323486328,110.73999786376953,111.23750305175781,111.23750305175781,27060000
+2021-04-07,111.30650329589844,112.75,111.2665023803711,112.48400115966797,112.48400115966797,25798000
+2021-04-08,113.89800262451172,114.20024871826172,112.88400268554688,113.27200317382812,113.27200317382812,27166000
+2021-04-09,112.83499908447266,114.4520034790039,112.68569946289062,114.29399871826172,114.29399871826172,20888000
+2021-04-12,113.3125,113.76599884033203,111.92324829101562,112.739501953125,112.739501953125,31318000
+2021-04-13,113.07350158691406,113.8604965209961,112.80449676513672,113.3635025024414,113.3635025024414,23310000
+2021-04-14,113.75800323486328,113.89949798583984,112.45950317382812,112.74199676513672,112.74199676513672,20220000
+2021-04-15,113.8489990234375,115.32984924316406,113.30000305175781,114.83300018310547,114.83300018310547,27472000
+2021-04-16,115.1500015258789,115.3219985961914,114.22250366210938,114.88800048828125,114.88800048828125,22596000
+2021-04-19,114.5989990234375,115.92250061035156,114.39225006103516,115.12000274658203,115.12000274658203,24688000
+2021-04-20,115.39450073242188,115.4800033569336,113.58550262451172,114.68150329589844,114.68150329589844,21774000
+2021-04-21,114.26249694824219,114.76599884033203,112.92849731445312,114.66449737548828,114.66449737548828,23930000
+2021-04-22,114.6614990234375,115.18810272216797,112.82250213623047,113.39600372314453,113.39600372314453,21096000
+2021-04-23,114.17350006103516,116.29100036621094,113.9104995727539,115.76499938964844,115.76499938964844,28670000
+2021-04-26,115.99649810791016,117.06300354003906,115.69200134277344,116.33699798583984,116.33699798583984,20834000
+2021-04-27,116.80000305175781,116.87249755859375,115.2135009765625,115.35600280761719,115.35600280761719,31972000
+2021-04-28,120.35724639892578,122.618896484375,118.74250030517578,118.99549865722656,118.99549865722656,59728000
+2021-04-29,120.5165023803711,121.82599639892578,120.11399841308594,121.49449920654297,121.49449920654297,39554000
+2021-04-30,120.22450256347656,121.35700225830078,120.10800170898438,120.50599670410156,120.50599670410156,39142000
+2021-05-03,120.13600158691406,120.98500061035156,119.2249984741211,119.75849914550781,119.75849914550781,33788000
+2021-05-04,118.48699951171875,118.96299743652344,115.58499908447266,117.7125015258789,117.7125015258789,35120000
+2021-05-05,118.4209976196289,119.11000061035156,117.57050323486328,117.83699798583984,117.83699798583984,21806000
+2021-05-06,117.53199768066406,119.135498046875,117.11689758300781,119.06749725341797,119.06749725341797,20618000
+2021-05-07,120.0,120.82050323486328,119.5,119.93450164794922,119.93450164794922,23272000
+2021-05-10,118.74449920654297,118.9000015258789,116.73650360107422,117.08300018310547,117.08300018310547,26006000
+2021-05-11,114.59300231933594,116.0999984741211,114.1500015258789,115.43800354003906,115.43800354003906,32110000
+2021-05-12,113.08550262451172,114.26850128173828,111.50250244140625,111.9540023803711,111.9540023803711,34934000
+2021-05-13,113.05449676513672,113.83004760742188,112.13600158691406,113.09850311279297,113.09850311279297,26670000
+2021-05-14,114.59149932861328,116.05699920654297,114.16600036621094,115.80799865722656,115.80799865722656,26624000
+2021-05-17,115.46600341796875,116.16699981689453,114.75,116.07050323486328,116.07050323486328,19842000
+2021-05-18,116.84529876708984,117.15750122070312,115.15799713134766,115.17150115966797,115.17150115966797,17302000
+2021-05-19,113.22000122070312,115.83799743652344,113.1760025024414,115.43550109863281,115.43550109863281,19350000
+2021-05-20,116.4020004272461,118.01699829101562,116.05449676513672,117.80449676513672,117.80449676513672,23832000
+2021-05-21,118.29949951171875,118.44999694824219,117.11849975585938,117.25499725341797,117.25499725341797,22832000
+2021-05-24,118.3499984741211,120.92400360107422,118.00550079345703,120.33350372314453,120.33350372314453,21244000
+2021-05-25,121.0,121.64450073242188,120.14949798583984,120.45349884033203,120.45349884033203,18838000
+2021-05-26,120.6417465209961,122.14720153808594,120.62574768066406,121.67649841308594,121.67649841308594,21856000
+2021-05-27,121.84700012207031,122.0,120.0999984741211,120.12550354003906,120.12550354003906,38962000
+2021-05-28,121.0979995727539,121.40699768066406,120.3844985961914,120.5780029296875,120.5780029296875,24108000
+2021-06-01,121.0999984741211,121.89855194091797,120.24400329589844,121.4905014038086,121.4905014038086,19166000
+2021-06-02,121.7655029296875,122.0999984741211,120.20999908447266,121.06400299072266,121.06400299072266,17158000
+2021-06-03,119.7509994506836,120.48725128173828,119.1415023803711,120.23049926757812,120.23049926757812,18346000
+2021-06-04,121.1259994506836,122.69294738769531,120.88849639892578,122.58799743652344,122.58799743652344,25948000
+2021-06-07,122.56600189208984,123.4000015258789,122.05364990234375,123.30449676513672,123.30449676513672,23850000
+2021-06-08,123.99500274658203,124.72474670410156,123.41200256347656,124.14250183105469,124.14250183105469,25060000
+2021-06-09,124.9749984741211,125.25,124.36650085449219,124.56999969482422,124.56999969482422,20126000
+2021-06-10,124.70050048828125,126.16300201416016,124.69999694824219,126.08000183105469,126.08000183105469,31234000
+2021-06-11,126.24600219726562,126.34950256347656,124.91449737548828,125.69650268554688,125.69650268554688,25240000
+2021-06-14,125.66950225830078,126.4114990234375,125.0469970703125,126.35199737548828,126.35199737548828,22550000
+2021-06-15,126.52200317382812,126.86199951171875,125.64849853515625,126.03299713134766,126.03299713134766,22182000
+2021-06-16,126.24749755859375,126.52349853515625,124.14994812011719,125.69650268554688,125.69650268554688,26316000
+2021-06-17,125.52300262451172,127.19650268554688,125.51499938964844,126.37100219726562,126.37100219726562,25756000
+2021-06-18,125.70549774169922,126.38899993896484,124.60299682617188,125.56749725341797,125.56749725341797,53306000
+2021-06-21,125.73999786376953,127.03675079345703,125.13424682617188,126.45500183105469,126.45500183105469,26256000
+2021-06-22,126.44999694824219,127.2699966430664,126.02649688720703,126.99949645996094,126.99949645996094,20984000
+2021-06-23,126.55000305175781,127.7959976196289,126.25199890136719,126.46150207519531,126.46150207519531,19694000
+2021-06-24,127.05349731445312,127.5354995727539,126.95999908447266,127.28199768066406,127.28199768066406,18934000
+2021-06-25,126.95700073242188,127.50499725341797,126.44400024414062,126.99500274658203,126.99500274658203,33484000
+2021-06-28,127.0,127.33699798583984,125.97380065917969,126.81950378417969,126.81950378417969,28110000
+2021-06-29,126.77249908447266,127.0,125.43699645996094,126.01850128173828,126.01850128173828,20950000
+2021-06-30,125.65354919433594,125.80000305175781,124.75749969482422,125.31600189208984,125.31600189208984,24006000
+2021-07-01,124.84974670410156,126.4625015258789,124.84974670410156,126.36849975585938,126.36849975585938,17120000
+2021-07-02,126.8395004272461,128.84800720214844,126.76899719238281,128.718994140625,128.718994140625,21160000
+2021-07-06,129.44949340820312,129.88450622558594,128.40899658203125,129.77099609375,129.77099609375,21350000
+2021-07-07,130.34100341796875,130.639892578125,129.75999450683594,130.07749938964844,130.07749938964844,16680000
+2021-07-08,128.25,130.03250122070312,128.0399932861328,129.177001953125,129.177001953125,19780000
+2021-07-09,128.9445037841797,129.84950256347656,128.94349670410156,129.57449340820312,129.57449340820312,15106000
+2021-07-12,129.83349609375,130.77000427246094,129.60000610351562,130.56399536132812,130.56399536132812,16944000
+2021-07-13,130.88150024414062,132.04200744628906,130.63699340820312,130.9945068359375,130.9945068359375,16618000
+2021-07-14,131.90150451660156,132.99600219726562,131.8979949951172,132.08250427246094,132.08250427246094,17912000
+2021-07-15,132.5,132.59500122070312,130.59800720214844,131.26649475097656,131.26649475097656,16586000
+2021-07-16,131.64100646972656,132.18299865722656,130.82150268554688,131.8455047607422,131.8455047607422,14856000
+2021-07-19,131.15550231933594,131.2469940185547,128.53700256347656,129.25399780273438,129.25399780273438,25710000
+2021-07-20,130.00399780273438,132.0013427734375,129.1884002685547,131.10150146484375,131.10150146484375,19084000
+2021-07-21,130.78700256347656,132.61724853515625,130.60150146484375,132.60049438476562,132.60049438476562,14742000
+2021-07-22,132.64999389648438,133.50450134277344,132.39999389648438,133.32850646972656,133.32850646972656,13608000
+2021-07-23,135.25999450683594,138.80850219726562,134.70050048828125,137.8159942626953,137.8159942626953,26378000
+2021-07-26,138.25,139.71299743652344,137.6510009765625,139.64450073242188,139.64450073242188,23052000
+2021-07-27,140.01100158691406,140.01100158691406,135.10000610351562,136.79649353027344,136.79649353027344,42164000
+2021-07-28,138.56199645996094,139.67599487304688,136.35000610351562,136.38150024414062,136.38150024414062,54688000
+2021-07-29,136.38059997558594,137.15150451660156,136.13800048828125,136.54049682617188,136.54049682617188,19284000
+2021-07-30,135.51100158691406,135.77134704589844,134.81419372558594,135.2209930419922,135.2209930419922,23954000
+2021-08-02,135.4844970703125,136.02049255371094,134.66949462890625,135.989501953125,135.989501953125,20140000
+2021-08-03,136.0,136.3354949951172,134.18350219726562,136.27999877929688,136.27999877929688,19064000
+2021-08-04,136.24949645996094,136.53799438476562,135.4149932861328,136.02850341796875,136.02850341796875,16528000
+2021-08-05,136.02850341796875,136.9499969482422,135.60000610351562,136.94000244140625,136.94000244140625,11866000
+2021-08-06,136.2949981689453,137.08004760742188,136.04649353027344,137.03599548339844,137.03599548339844,13560000
+2021-08-09,136.94900512695312,138.32150268554688,136.4287567138672,138.0019989013672,138.0019989013672,12374000
+2021-08-10,138.07949829101562,138.55149841308594,137.22650146484375,138.09649658203125,138.09649658203125,16034000
+2021-08-11,138.2830047607422,138.84774780273438,137.35000610351562,137.6894989013672,137.6894989013672,15204000
+2021-08-12,137.71299743652344,138.41799926757812,136.7790069580078,138.38949584960938,138.38949584960938,14646000
+2021-08-13,138.3574981689453,138.6739959716797,138.0050048828125,138.406005859375,138.406005859375,12580000
+2021-08-16,138.0,138.99049377441406,136.16575622558594,138.91600036621094,138.91600036621094,18040000
+2021-08-17,138.1909942626953,138.718505859375,136.78750610351562,137.30050659179688,137.30050659179688,21272000
+2021-08-18,137.11549377441406,138.29400634765625,136.42100524902344,136.57000732421875,136.57000732421875,14934000
+2021-08-19,135.46749877929688,137.45199584960938,135.3560028076172,136.9134979248047,136.9134979248047,18296000
+2021-08-20,137.08299255371094,138.614501953125,136.4669952392578,138.43699645996094,138.43699645996094,15564000
+2021-08-23,138.99850463867188,142.177001953125,138.74795532226562,141.09950256347656,141.09950256347656,21090000
+2021-08-24,141.5435028076172,143.00750732421875,141.35350036621094,142.39849853515625,142.39849853515625,15126000
+2021-08-25,142.88299560546875,143.31300354003906,142.4394989013672,142.9499969482422,142.9499969482422,12838000
+2021-08-26,142.61849975585938,143.13479614257812,142.0915069580078,142.1230010986328,142.1230010986328,14922000
+2021-08-27,142.1125030517578,145.01100158691406,142.02000427246094,144.55050659179688,144.55050659179688,24562000
+2021-08-30,144.70449829101562,146.489501953125,144.60000610351562,145.46949768066406,145.46949768066406,16916000
+2021-08-31,145.88450622558594,146.11199951171875,145.0,145.46200561523438,145.46200561523438,26756000
+2021-09-01,145.64999389648438,146.82049560546875,145.614501953125,145.8419952392578,145.8419952392578,15824000
+2021-09-02,145.94949340820312,146.3249969482422,144.10650634765625,144.218994140625,144.218994140625,21844000
+2021-09-03,144.14599609375,145.3769989013672,143.5050048828125,144.77499389648438,144.77499389648438,19104000
+2021-09-07,144.74949645996094,145.82400512695312,144.54100036621094,145.5189971923828,145.5189971923828,15170000
+2021-09-08,145.39349365234375,145.55099487304688,144.1999969482422,144.8834991455078,144.8834991455078,15486000
+2021-09-09,144.8834991455078,145.66949462890625,144.4340057373047,144.9134979248047,144.9134979248047,14798000
+2021-09-10,145.44349670410156,146.0189971923828,141.7415008544922,141.92100524902344,141.92100524902344,32896000
+2021-09-13,143.2010040283203,144.1909942626953,142.28250122070312,143.46499633789062,143.46499633789062,20176000
+2021-09-14,144.16099548339844,144.7274932861328,142.90550231933594,143.406005859375,143.406005859375,18916000
+2021-09-15,143.75900268554688,145.5814971923828,142.25599670410156,145.20599365234375,145.20599365234375,20648000
+2021-09-16,145.12100219726562,145.1999969482422,143.41635131835938,144.37350463867188,144.37350463867188,20292000
+2021-09-17,143.79849243164062,144.24949645996094,141.06149291992188,141.4635009765625,141.4635009765625,60040000
+2021-09-20,139.0001983642578,139.3625030517578,137.05299377441406,139.01699829101562,139.01699829101562,34918000
+2021-09-21,140.11700439453125,140.8115997314453,138.90550231933594,139.64649963378906,139.64649963378906,18130000
+2021-09-22,140.05050659179688,141.58349609375,139.4717559814453,140.93850708007812,140.93850708007812,22068000
+2021-09-23,141.6094970703125,142.25245666503906,141.09649658203125,141.82650756835938,141.82650756835938,17272000
+2021-09-24,140.9459991455078,142.90350341796875,140.85049438476562,142.63299560546875,142.63299560546875,14950000
+2021-09-27,141.5854949951172,142.5,140.5,141.50100708007812,141.50100708007812,18844000
+2021-09-28,139.0885009765625,139.60650634765625,135.6999969482422,136.1840057373047,136.1840057373047,42190000
+2021-09-29,137.1096954345703,137.39849853515625,134.25,134.52099609375,134.52099609375,26338000
+2021-09-30,134.3249969482422,135.58999633789062,133.0,133.2655029296875,133.2655029296875,35294000
+2021-10-01,133.55450439453125,137.0709991455078,133.37750244140625,136.46249389648438,136.46249389648438,28388000
+2021-10-04,135.69949340820312,135.6999969482422,131.16650390625,133.76499938964844,133.76499938964844,31530000
+2021-10-05,134.0,137.36199951171875,134.0,136.177001953125,136.177001953125,24126000
+2021-10-06,134.62550354003906,137.8520050048828,134.4864959716797,137.35400390625,137.35400390625,19764000
+2021-10-07,138.86300659179688,140.15444946289062,138.56300354003906,139.1855010986328,139.1855010986328,18250000
+2021-10-08,139.906005859375,140.31700134277344,139.42935180664062,140.05599975585938,140.05599975585938,18924000
+2021-10-11,139.8000030517578,140.76365661621094,138.80650329589844,138.84750366210938,138.84750366210938,16584000
+2021-10-12,139.6374969482422,139.69500732421875,136.25,136.71299743652344,136.71299743652344,22536000
+2021-10-13,137.75,138.5500030517578,136.97650146484375,137.89999389648438,137.89999389648438,16380000
+2021-10-14,139.95199584960938,141.65150451660156,139.33900451660156,141.41200256347656,141.41200256347656,21426000
+2021-10-15,142.1999969482422,142.1999969482422,141.0644989013672,141.6750030517578,141.6750030517578,21250000
+2021-10-18,141.2135009765625,142.99874877929688,141.2135009765625,142.9604949951172,142.9604949951172,16564000
+2021-10-19,143.29150390625,144.10699462890625,143.0959930419922,143.82200622558594,143.82200622558594,15316000
+2021-10-20,144.22250366210938,144.2477569580078,141.91200256347656,142.4149932861328,142.4149932861328,17940000
+2021-10-21,142.19200134277344,142.84950256347656,141.63699340820312,142.78050231933594,142.78050231933594,14850000
+2021-10-22,140.3509979248047,141.55850219726562,137.17050170898438,138.625,138.625,30182000
+2021-10-25,138.8105010986328,139.20579528808594,136.74850463867188,138.7729949951172,138.7729949951172,21082000
+2021-10-26,140.6060028076172,140.83949279785156,139.0054931640625,139.6719970703125,139.6719970703125,28258000
+2021-10-27,139.90249633789062,149.1179962158203,139.90249633789062,146.42750549316406,146.42750549316406,51850000
+2021-10-28,147.2989959716797,147.42449951171875,144.7635040283203,146.12899780273438,146.12899780273438,32418000
+2021-10-29,145.52000427246094,148.61300659179688,145.16650390625,148.27049255371094,148.27049255371094,28954000
+2021-11-01,148.1649932861328,148.39950561523438,143.57949829101562,143.7740020751953,143.7740020751953,32272000
+2021-11-02,144.8094024658203,146.92050170898438,144.64100646972656,145.86300659179688,145.86300659179688,21150000
+2021-11-03,146.27499389648438,146.91050720214844,145.05349731445312,146.7899932861328,146.7899932861328,17886000
+2021-11-04,147.1999969482422,149.9499969482422,146.63499450683594,148.68299865722656,148.68299865722656,24700000
+2021-11-05,149.35350036621094,150.5707550048828,148.65199279785156,149.24099731445312,149.24099731445312,20408000
+2021-11-08,150.0,151.0345001220703,149.1199951171875,149.35150146484375,149.35150146484375,18388000
+2021-11-09,149.74600219726562,150.3784942626953,147.5070037841797,149.24850463867188,149.24850463867188,16876000
+2021-11-10,148.00975036621094,148.6999969482422,145.3249969482422,146.62600708007812,146.62600708007812,22708000
+2021-11-11,147.10699462890625,148.5022430419922,146.6945037841797,146.7480010986328,146.7480010986328,12464000
+2021-11-12,147.8314971923828,149.8594970703125,146.45399475097656,149.64549255371094,149.64549255371094,17048000
+2021-11-15,150.0,150.4770050048828,148.65249633789062,149.38800048828125,149.38800048828125,16248000
+2021-11-16,149.17050170898438,149.83250427246094,148.35000610351562,149.0760040283203,149.0760040283203,17254000
+2021-11-17,149.22900390625,149.62600708007812,148.56300354003906,149.06199645996094,149.06199645996094,15290000
+2021-11-18,149.14599609375,151.61000061035156,148.99850463867188,150.70899963378906,150.70899963378906,26658000
+2021-11-19,151.0,151.85000610351562,149.8874969482422,149.95249938964844,149.95249938964844,19766000
+2021-11-22,150.14175415039062,150.7445068359375,147.0054931640625,147.07850646972656,147.07850646972656,24608000
+2021-11-23,147.11300659179688,147.69400024414062,144.88949584960938,146.7570037841797,146.7570037841797,18126000
+2021-11-24,146.35000610351562,147.0,145.19900512695312,146.71749877929688,146.71749877929688,16464000
+2021-11-26,145.0155029296875,145.2969970703125,142.48550415039062,142.80599975585938,142.80599975585938,16992000
+2021-11-29,144.29849243164062,146.86199951171875,144.29849243164062,146.11399841308594,146.11399841308594,26276000
+2021-11-30,145.45025634765625,146.6284942626953,142.0659942626953,142.45199584960938,142.45199584960938,41590000
+2021-12-01,144.21249389648438,146.4991455078125,141.5,141.6179962158203,141.6179962158203,28476000
+2021-12-02,141.82400512695312,144.6750030517578,140.98199462890625,143.77650451660156,143.77650451660156,21250000
+2021-12-03,144.49549865722656,145.21299743652344,141.14999389648438,142.52049255371094,142.52049255371094,26688000
+2021-12-06,143.57400512695312,144.35150146484375,140.64700317382812,143.79649353027344,143.79649353027344,22198000
+2021-12-07,145.9499969482422,148.3000030517578,145.70249938964844,148.0364990234375,148.0364990234375,23258000
+2021-12-08,148.3314971923828,149.156494140625,147.1999969482422,148.7205047607422,148.7205047607422,18964000
+2021-12-09,148.17599487304688,149.60499572753906,147.5290069580078,148.1060028076172,148.1060028076172,18580000
+2021-12-10,149.10000610351562,149.39999389648438,147.3574981689453,148.6750030517578,148.6750030517578,21634000
+2021-12-13,148.44400024414062,148.5625,146.36000061035156,146.70449829101562,146.70449829101562,24104000
+2021-12-14,144.77000427246094,145.44200134277344,142.24249267578125,144.9705047607422,144.9705047607422,24778000
+2021-12-15,144.36599731445312,147.51724243164062,142.70550537109375,147.36849975585938,147.36849975585938,27280000
+2021-12-16,148.07699584960938,148.55149841308594,144.09249877929688,144.8385009765625,144.8385009765625,27400000
+2021-12-17,142.71449279785156,144.46009826660156,141.78799438476562,142.80299377441406,142.80299377441406,43404000
+2021-12-20,140.67959594726562,142.61050415039062,140.25,142.40150451660156,142.40150451660156,20264000
+2021-12-21,143.14999389648438,144.69204711914062,141.73500061035156,144.2205047607422,144.2205047607422,19548000
+2021-12-22,144.10000610351562,147.30299377441406,143.96299743652344,146.94900512695312,146.94900512695312,18438000
+2021-12-23,147.08949279785156,148.57260131835938,146.9508514404297,147.1425018310547,147.1425018310547,13818000
+2021-12-27,147.4635009765625,148.42649841308594,147.25,148.06399536132812,148.06399536132812,13256000
+2021-12-28,148.37449645996094,148.37449645996094,145.9355010986328,146.447998046875,146.447998046875,18624000
+2021-12-29,146.42950439453125,147.18374633789062,145.50450134277344,146.50450134277344,146.50450134277344,17022000
+2021-12-30,146.4499969482422,147.0625,145.7584991455078,146.00250244140625,146.00250244140625,12978000
+2021-12-31,145.54400634765625,146.36500549316406,144.67750549316406,144.67950439453125,144.67950439453125,17298000
+2022-01-03,144.47549438476562,145.5500030517578,143.50250244140625,145.07449340820312,145.07449340820312,25214000
+2022-01-04,145.55050659179688,146.61000061035156,143.81614685058594,144.41650390625,144.41650390625,22928000
+2022-01-05,144.18099975585938,144.29800415039062,137.52349853515625,137.65350341796875,137.65350341796875,49642000
+2022-01-06,137.49749755859375,139.68600463867188,136.7635040283203,137.55099487304688,137.55099487304688,29050000
+2022-01-07,137.90499877929688,138.25474548339844,135.78900146484375,137.00450134277344,137.00450134277344,19408000
+2022-01-10,135.0989990234375,138.63999938964844,133.1405029296875,138.57400512695312,138.57400512695312,34096000
+2022-01-11,138.1804962158203,140.32949829101562,136.81350708007812,140.0175018310547,140.0175018310547,23502000
+2022-01-12,141.55450439453125,142.8142547607422,141.11199951171875,141.6479949951172,141.6479949951172,23642000
+2022-01-13,141.8404998779297,143.1855010986328,138.91400146484375,139.13099670410156,139.13099670410156,26566000
+2022-01-14,137.5,141.20050048828125,137.5,139.7864990234375,139.7864990234375,23826000
+2022-01-18,136.60000610351562,137.39149475097656,135.61700439453125,136.29049682617188,136.29049682617188,27382000
+2022-01-19,136.93850708007812,138.39950561523438,135.5,135.65199279785156,135.65199279785156,20796000
+2022-01-20,136.51400756835938,137.91200256347656,133.14450073242188,133.50650024414062,133.50650024414062,21930000
+2022-01-21,133.01199340820312,134.760498046875,130.00100708007812,130.0919952392578,130.0919952392578,41920000
+2022-01-24,126.02749633789062,130.77850341796875,124.64195251464844,130.3719940185547,130.3719940185547,55148000
+2022-01-25,128.4355010986328,129.3385009765625,126.37799835205078,126.7354965209961,126.7354965209961,36008000
+2022-01-26,130.59249877929688,132.8074951171875,127.15350341796875,129.24000549316406,129.24000549316406,39630000
+2022-01-27,131.36099243164062,132.60995483398438,128.94500732421875,129.12100219726562,129.12100219726562,30248000
+2022-01-28,130.0,133.37049865722656,128.6945037841797,133.2895050048828,133.2895050048828,30518000
+2022-01-31,134.197998046875,135.843505859375,132.2740020751953,135.69850158691406,135.69850158691406,34056000
+2022-02-01,137.8350067138672,138.1999969482422,134.56825256347656,137.8784942626953,137.8784942626953,51204000
+2022-02-02,151.86349487304688,152.10000610351562,145.5574951171875,148.0364990234375,148.0364990234375,89750000
+2022-02-03,145.2949981689453,149.11770629882812,142.2050018310547,142.65049743652344,142.65049743652344,56930000
+2022-02-04,143.01699829101562,144.53524780273438,139.8175048828125,143.01600646972656,143.01600646972656,49224000
+2022-02-07,143.70899963378906,143.84649658203125,138.69900512695312,138.93800354003906,138.93800354003906,44610000
+2022-02-08,138.9912567138672,139.83709716796875,136.8730010986328,139.21299743652344,139.21299743652344,34256000
+2022-02-09,140.84974670410156,142.17550659179688,140.3769989013672,141.4530029296875,141.4530029296875,28628000
+2022-02-10,139.5,141.43099975585938,138.0500030517578,138.6024932861328,138.6024932861328,33018000
+2022-02-11,138.75,139.2832489013672,133.2884979248047,134.1300048828125,134.1300048828125,38808000
+2022-02-14,133.36549377441406,136.16650390625,133.302001953125,135.3000030517578,135.3000030517578,26792000
+2022-02-15,137.47149658203125,137.89999389648438,135.5395050048828,136.42550659179688,136.42550659179688,26578000
+2022-02-16,136.4304962158203,137.9459991455078,134.8236541748047,137.4875030517578,137.4875030517578,25610000
+2022-02-17,136.14999389648438,136.83949279785156,132.20199584960938,132.30850219726562,132.30850219726562,30968000
+2022-02-18,133.03750610351562,133.82400512695312,130.3070526123047,130.46749877929688,130.46749877929688,31858000
+2022-02-22,129.98500061035156,131.9007568359375,127.74099731445312,129.40249633789062,129.40249633789062,38906000
+2022-02-23,131.07850646972656,131.74899291992188,127.50350189208984,127.58499908447266,127.58499908447266,26432000
+2022-02-24,125.0,133.03700256347656,124.7645034790039,132.67349243164062,132.67349243164062,43166000
+2022-02-25,133.52549743652344,135.38900756835938,131.76499938964844,134.51950073242188,134.51950073242188,26236000
+2022-02-28,133.2845001220703,135.6405029296875,132.82525634765625,134.89100646972656,134.89100646972656,29676000
+2022-03-01,134.47999572753906,136.11099243164062,133.3784942626953,134.16799926757812,134.16799926757812,24640000
+2022-03-02,134.60824584960938,135.61549377441406,133.4324951171875,134.75149536132812,134.75149536132812,23966000
+2022-03-03,135.97850036621094,136.71380615234375,133.43099975585938,134.30799865722656,134.30799865722656,19780000
+2022-03-04,133.38250732421875,134.19900512695312,130.4084930419922,132.1219940185547,132.1219940185547,24446000
+2022-03-07,131.9040069580078,131.9040069580078,126.41000366210938,126.4645004272461,126.4645004272461,39178000
+2022-03-08,126.25050354003906,131.2465057373047,125.86074829101562,127.27850341796875,127.27850341796875,35250000
+2022-03-09,131.39999389648438,134.19850158691406,130.08799743652344,133.86599731445312,133.86599731445312,32258000
+2022-03-10,131.46249389648438,133.5384979248047,131.4010009765625,132.6820068359375,132.6820068359375,24266000
+2022-03-11,133.99949645996094,134.1999969482422,130.29649353027344,130.47549438476562,130.47549438476562,26600000
+2022-03-14,130.572998046875,131.0260009765625,126.41300201416016,126.74099731445312,126.74099731445312,30254000
+2022-03-15,127.74150085449219,130.51724243164062,126.56800079345703,129.66050720214844,129.66050720214844,30292000
+2022-03-16,131.0,133.77099609375,129.2010040283203,133.6905059814453,133.6905059814453,32058000
+2022-03-17,133.3209991455078,134.739501953125,132.718994140625,134.60049438476562,134.60049438476562,23994000
+2022-03-18,133.88400268554688,136.9134979248047,132.9320068359375,136.80149841308594,136.80149841308594,45900000
+2022-03-21,136.84750366210938,137.58250427246094,134.6114959716797,136.47850036621094,136.47850036621094,26632000
+2022-03-22,136.5,141.5,136.5,140.27749633789062,140.27749633789062,29776000
+2022-03-23,139.1385040283203,140.02499389648438,138.16650390625,138.5034942626953,138.5034942626953,25302000
+2022-03-24,139.2725067138672,141.39649963378906,138.03939819335938,141.31199645996094,141.31199645996094,20544000
+2022-03-25,141.75399780273438,141.95950317382812,139.69949340820312,141.52149963378906,141.52149963378906,19270000
+2022-03-28,140.6844940185547,141.97650146484375,139.82815551757812,141.9499969482422,141.9499969482422,23774000
+2022-03-29,143.16050720214844,144.16250610351562,142.48399353027344,143.25,143.25,28678000
+2022-03-30,142.8699951171875,143.48049926757812,142.16799926757812,142.64450073242188,142.64450073242188,21046000
+2022-03-31,142.44850158691406,142.64450073242188,139.61900329589844,139.64950561523438,139.64950561523438,29516000
+2022-04-01,140.00999450683594,140.9499969482422,138.7969970703125,140.6999969482422,140.6999969482422,23480000
+2022-04-04,140.82449340820312,144.0437469482422,140.82449340820312,143.6425018310547,143.6425018310547,19076000
+2022-04-05,143.39950561523438,143.58999633789062,140.94349670410156,141.06300354003906,141.06300354003906,19256000
+2022-04-06,139.1614990234375,139.84849548339844,136.41810607910156,137.17599487304688,137.17599487304688,23574000
+2022-04-07,136.6179962158203,137.70150756835938,134.8572540283203,136.46499633789062,136.46499633789062,19448000
+2022-04-08,136.25,136.25,133.75250244140625,134.010498046875,134.010498046875,16434000
+2022-04-11,132.89999389648438,132.93919372558594,129.61749267578125,129.79649353027344,129.79649353027344,24188000
+2022-04-12,132.42349243164062,132.42349243164062,127.57599639892578,128.37449645996094,128.37449645996094,23004000
+2022-04-13,128.62649536132812,130.65574645996094,128.4385986328125,130.28599548339844,130.28599548339844,19542000
+2022-04-14,130.64950561523438,130.7102508544922,127.11150360107422,127.25299835205078,127.25299835205078,23484000
+2022-04-18,127.41000366210938,128.71200561523438,126.57845306396484,127.96099853515625,127.96099853515625,14918000
+2022-04-19,128.07699584960938,130.90374755859375,127.45149993896484,130.531005859375,130.531005859375,22720000
+2022-04-20,131.28399658203125,131.92349243164062,127.89405059814453,128.24549865722656,128.24549865722656,22610000
+2022-04-21,129.35000610351562,130.3074951171875,124.6500015258789,124.9375,124.9375,30158000
+2022-04-22,125.0,125.4520034790039,119.1405029296875,119.61399841308594,119.61399841308594,46410000
+2022-04-25,119.42949676513672,123.27799987792969,118.76924896240234,123.25,123.25,34522000
+2022-04-26,122.75,122.75,119.16184997558594,119.50599670410156,119.50599670410156,49394000
+2022-04-27,114.37300109863281,117.5,113.12425231933594,115.02050018310547,115.02050018310547,62238000
+2022-04-28,117.11499786376953,120.4384994506836,115.1438980102539,119.4114990234375,119.4114990234375,36790000
+2022-04-29,117.5780029296875,118.95999908447266,114.69400024414062,114.96649932861328,114.96649932861328,33694000
+2022-05-02,113.90650177001953,117.3395004272461,113.39949798583984,117.15699768066406,117.15699768066406,30280000
+2022-05-03,116.76499938964844,119.30000305175781,116.62699890136719,118.12950134277344,118.12950134277344,21216000
+2022-05-04,118.00350189208984,123.14299774169922,115.7385025024414,122.57499694824219,122.57499694824219,33232000
+2022-05-05,120.22049713134766,121.2332534790039,115.18250274658203,116.74649810791016,116.74649810791016,43090000
+2022-05-06,115.51899719238281,117.49849700927734,114.14299774169922,115.66000366210938,115.66000366210938,35310000
+2022-05-09,113.30349731445312,115.56289672851562,112.55149841308594,113.08399963378906,113.08399963378906,34520000
+2022-05-10,116.04049682617188,116.69100189208984,113.38330078125,114.58450317382812,114.58450317382812,31158000
+2022-05-11,113.71050262451172,116.6709976196289,113.6500015258789,113.96099853515625,113.96099853515625,36502000
+2022-05-12,111.93800354003906,114.85649871826172,110.1135025024414,113.16100311279297,113.16100311279297,41464000
+2022-05-13,114.84549713134766,118.08499908447266,114.0,116.5155029296875,116.5155029296875,29738000
+2022-05-16,115.38400268554688,116.60749816894531,114.33499908447266,114.7925033569336,114.7925033569336,23282000
+2022-05-17,117.22750091552734,117.22750091552734,115.3375015258789,116.70149993896484,116.70149993896484,21576000
+2022-05-18,115.23750305175781,115.69564819335938,112.14199829101562,112.4010009765625,112.4010009765625,27982000
+2022-05-19,111.84100341796875,113.5875015258789,110.46800231933594,110.74549865722656,110.74549865722656,29192000
+2022-05-20,112.08550262451172,112.55000305175781,106.37300109863281,109.31300354003906,109.31300354003906,37586000
+2022-05-23,110.10399627685547,112.00550079345703,109.15425109863281,111.66649627685547,111.66649627685547,31558000
+2022-05-24,106.37750244140625,106.3949966430664,102.20800018310547,105.9260025024414,105.9260025024414,60386000
+2022-05-25,105.14199829101562,106.5447006225586,104.21125030517578,105.8395004272461,105.8395004272461,37900000
+2022-05-26,106.05049896240234,108.95525360107422,105.48799896240234,108.2959976196289,108.2959976196289,30288000
+2022-05-27,109.78849792480469,112.86799621582031,109.55000305175781,112.79900360107422,112.79900360107422,29924000
+2022-05-31,113.0790023803711,116.43350219726562,112.57250213623047,114.03900146484375,114.03900146484375,51302000
+2022-06-01,114.93150329589844,117.39900207519531,113.55049896240234,114.13700103759766,114.13700103759766,28630000
+2022-06-02,114.18800354003906,117.89800262451172,113.30799865722656,117.74600219726562,117.74600219726562,27472000
+2022-06-03,115.99250030517578,116.364501953125,113.66799926757812,114.56400299072266,114.56400299072266,25052000
+2022-06-06,116.74250030517578,119.39849853515625,116.5282974243164,117.010498046875,117.010498046875,23786000
+2022-06-07,115.64800262451172,117.74864959716797,115.12550354003906,117.22949981689453,117.22949981689453,26414000
+2022-06-08,116.87650299072266,118.64600372314453,116.69674682617188,117.23799896240234,117.23799896240234,22544000
+2022-06-09,116.34149932861328,118.3499984741211,114.86699676513672,114.91799926757812,114.91799926757812,23142000
+2022-06-10,112.78125,113.49700164794922,110.86100006103516,111.42749786376953,111.42749786376953,31324000
+2022-06-13,107.44599914550781,109.21849822998047,106.58805084228516,106.87650299072266,106.87650299072266,36756000
+2022-06-14,106.88999938964844,108.4574966430664,106.35199737548828,107.19400024414062,107.19400024414062,25480000
+2022-06-15,108.89949798583984,112.06300354003906,108.1187515258789,110.3905029296875,110.3905029296875,33192000
+2022-06-16,108.14949798583984,109.29049682617188,105.7925033569336,106.63600158691406,106.63600158691406,35314000
+2022-06-17,106.53500366210938,109.24949645996094,105.62854766845703,107.8655014038086,107.8655014038086,43516000
+2022-06-21,109.7020034790039,112.6729965209961,109.29350280761719,112.01499938964844,112.01499938964844,39010000
+2022-06-22,111.16300201416016,113.76950073242188,110.72429656982422,112.03399658203125,112.03399658203125,23922000
+2022-06-23,112.94999694824219,113.19650268554688,111.02899932861328,112.68450164794922,112.68450164794922,24710000
+2022-06-24,113.60299682617188,118.63749694824219,113.60299682617188,118.53800201416016,118.53800201416016,39122000
+2022-06-27,118.93499755859375,119.25,116.00074768066406,116.62249755859375,116.62249755859375,32840000
+2022-06-28,116.35099792480469,117.85649871826172,112.44400024414062,112.57150268554688,112.57150268554688,28232000
+2022-06-29,112.14849853515625,113.66449737548828,111.55400085449219,112.25650024414062,112.25650024414062,18628000
+2022-06-30,110.49949645996094,111.32980346679688,107.30999755859375,109.37249755859375,109.37249755859375,38046000
+2022-07-01,108.33699798583984,109.80635070800781,107.1050033569336,109.08100128173828,109.08100128173828,31028000
+2022-07-05,107.5145034790039,114.05259704589844,106.24949645996094,113.88700103759766,113.88700103759766,36398000
+2022-07-06,114.09200286865234,116.35199737548828,112.25050354003906,115.2135009765625,115.2135009765625,28852000
+2022-07-07,116.00800323486328,119.86199951171875,115.53399658203125,119.30599975585938,119.30599975585938,32184000
+2022-07-08,117.55000305175781,120.43499755859375,117.51399993896484,120.16850280761719,120.16850280761719,29082000
+2022-07-11,118.6500015258789,118.79450225830078,116.2344970703125,116.52249908447266,116.52249908447266,26718000
+2022-07-12,116.8385009765625,117.84950256347656,114.61499786376953,114.84950256347656,114.84950256347656,24970000
+2022-07-13,112.63899993896484,115.15699768066406,111.822998046875,112.18699645996094,112.18699645996094,38958000
+2022-07-14,110.82599639892578,111.98750305175781,109.32550048828125,111.44000244140625,111.44000244140625,32366000
+2022-07-15,112.96299743652344,114.00050354003906,111.82250213623047,112.76699829101562,112.76699829101562,34330000
+2022-07-18,113.44000244140625,114.80000305175781,109.30000305175781,109.91000366210938,109.91000366210938,33354000
+2022-07-19,111.7300033569336,114.80999755859375,110.5,114.62000274658203,114.62000274658203,30992300
+2022-07-20,114.05999755859375,116.33000183105469,113.26000213623047,114.69999694824219,114.69999694824219,26780100
+2022-07-21,115.08999633789062,115.20999908447266,111.91000366210938,115.04000091552734,115.04000091552734,27267800
+2022-07-22,111.80999755859375,113.18000030517578,107.5999984741211,108.36000061035156,108.36000061035156,44455300
+2022-07-25,108.87999725341797,110.58000183105469,107.01000213623047,108.20999908447266,108.20999908447266,28289900
+2022-07-26,107.43000030517578,107.73999786376953,104.76000213623047,105.44000244140625,105.44000244140625,36626600
+2022-07-27,109.5999984741211,114.4000015258789,108.41999816894531,113.5999984741211,113.5999984741211,41474600
+2022-07-28,112.80000305175781,114.69999694824219,111.85099792480469,114.58999633789062,114.58999633789062,23303800
+2022-07-29,113.4000015258789,116.9000015258789,113.2300033569336,116.63999938964844,116.63999938964844,31336200
+2022-08-01,115.52999877929688,117.12000274658203,114.69000244140625,115.4800033569336,115.4800033569336,22856200
+2022-08-02,114.43000030517578,117.08000183105469,114.26000213623047,115.9000015258789,115.9000015258789,17911000
+2022-08-03,116.33999633789062,119.41999816894531,116.1500015258789,118.77999877929688,118.77999877929688,25302800
+2022-08-04,118.30000305175781,119.5,117.70999908447266,118.87000274658203,118.87000274658203,15757700
+2022-08-05,116.93000030517578,118.86000061035156,116.70999908447266,118.22000122070312,118.22000122070312,15615700
+2022-08-08,119.12000274658203,120.86000061035156,117.83000183105469,118.13999938964844,118.13999938964844,17061100
+2022-08-09,117.98999786376953,118.19999694824219,116.55999755859375,117.5,117.5,15424300
+2022-08-10,119.58999633789062,121.77999877929688,119.36000061035156,120.6500015258789,120.6500015258789,20497000
+2022-08-11,122.08000183105469,122.33999633789062,119.55000305175781,119.81999969482422,119.81999969482422,16671600
+2022-08-12,121.16000366210938,122.6500015258789,120.4000015258789,122.6500015258789,122.6500015258789,16121100
+2022-08-15,122.20999908447266,123.26000213623047,121.56999969482422,122.87999725341797,122.87999725341797,15525000
+2022-08-16,122.31999969482422,123.22799682617188,121.53500366210938,122.51000213623047,122.51000213623047,15626200
+2022-08-17,120.93000030517578,122.1500015258789,120.19999694824219,120.31999969482422,120.31999969482422,17589200
+2022-08-18,120.2300033569336,121.69000244140625,119.55000305175781,120.86000061035156,120.86000061035156,15652000
+2022-08-19,119.87000274658203,120.0,117.66999816894531,118.12000274658203,118.12000274658203,20187000
+2022-08-22,116.0999984741211,116.5,114.66999816894531,115.06999969482422,115.06999969482422,19316000
+2022-08-23,114.31999969482422,115.93000030517578,114.30000305175781,114.7699966430664,114.7699966430664,14390700
+2022-08-24,114.44999694824219,115.71700286865234,113.77999877929688,114.69999694824219,114.69999694824219,16051200
+2022-08-25,115.1500015258789,117.77999877929688,115.05000305175781,117.69999694824219,117.69999694824219,14874700
+2022-08-26,115.80999755859375,116.5999984741211,111.22000122070312,111.30000305175781,111.30000305175781,31698700
+2022-08-29,110.77999877929688,111.95999908447266,109.80999755859375,110.33999633789062,110.33999633789062,20386100
+2022-08-30,111.02999877929688,111.37000274658203,108.80000305175781,109.91000366210938,109.91000366210938,20548200
+2022-08-31,111.62999725341797,111.7699966430664,109.05000305175781,109.1500015258789,109.1500015258789,25898000
+2022-09-01,109.19999694824219,111.22000122070312,108.19000244140625,110.55000305175781,110.55000305175781,22784400
+2022-09-02,111.33999633789062,111.67500305175781,108.12999725341797,108.68000030517578,108.68000030517578,20618100
+2022-09-06,108.13500213623047,108.87999725341797,106.51000213623047,107.4800033569336,107.4800033569336,20565100
+2022-09-07,107.76000213623047,110.98999786376953,107.61499786376953,110.4800033569336,110.4800033569336,22987200
+2022-09-08,109.18000030517578,110.58000183105469,108.05999755859375,109.41999816894531,109.41999816894531,21660700
+2022-09-09,110.05000305175781,112.0,110.0,111.77999877929688,111.77999877929688,21732900
+2022-09-12,111.98999786376953,112.63999938964844,110.93000030517578,111.87000274658203,111.87000274658203,19732900
+2022-09-13,108.88999938964844,109.37000274658203,105.0,105.30999755859375,105.30999755859375,33015000
+2022-09-14,105.44000244140625,106.0999984741211,104.5,105.87000274658203,105.87000274658203,22115800
+2022-09-15,105.01000213623047,106.20999908447266,103.30999755859375,103.9000015258789,103.9000015258789,26494900
+2022-09-16,102.97000122070312,104.02999877929688,101.8550033569336,103.62999725341797,103.62999725341797,64540100
+2022-09-19,102.54000091552734,104.0199966430664,102.37000274658203,103.8499984741211,103.8499984741211,19738600
+2022-09-20,102.87999725341797,103.16999816894531,101.12000274658203,101.83000183105469,101.83000183105469,24001700
+2022-09-21,102.23999786376953,103.48999786376953,99.98999786376953,100.01000213623047,100.01000213623047,26596800
+2022-09-22,99.44999694824219,101.68000030517578,99.41000366210938,100.56999969482422,100.56999969482422,21272700
+2022-09-23,100.05999755859375,100.11000061035156,98.01000213623047,99.16999816894531,99.16999816894531,25657000
+2022-09-26,98.61000061035156,100.44000244140625,98.37999725341797,98.80999755859375,98.80999755859375,22437900
+2022-09-27,99.91000366210938,100.45999908447266,97.33999633789062,98.08999633789062,98.08999633789062,24225000
+2022-09-28,98.0199966430664,101.4000015258789,97.80000305175781,100.73999786376953,100.73999786376953,24617000
+2022-09-29,99.30000305175781,99.30000305175781,96.5199966430664,98.08999633789062,98.08999633789062,21921500
+2022-09-30,97.7300033569336,99.49400329589844,96.02999877929688,96.1500015258789,96.1500015258789,26277800
+2022-10-03,97.22000122070312,99.97000122070312,97.0199966430664,99.30000305175781,99.30000305175781,24840000
+2022-10-04,101.04000091552734,102.72000122070312,101.04000091552734,102.41000366210938,102.41000366210938,22580900
+2022-10-05,100.69000244140625,102.73999786376953,99.73999786376953,102.22000122070312,102.22000122070312,18475500
+2022-10-06,101.5,103.7300033569336,101.5,102.23999786376953,102.23999786376953,17156200
+2022-10-07,100.6500015258789,101.41999816894531,99.20999908447266,99.56999969482422,99.56999969482422,24249900
+2022-10-10,99.8499984741211,99.98999786376953,97.87000274658203,98.70999908447266,98.70999908447266,16529900
+2022-10-11,98.25,100.12000274658203,97.25,98.05000305175781,98.05000305175781,21617700
+2022-10-12,98.2699966430664,99.64800262451172,97.66999816894531,98.30000305175781,98.30000305175781,17343400
+2022-10-13,95.93000030517578,100.52999877929688,95.2699966430664,99.70999908447266,99.70999908447266,32812200
+2022-10-14,100.625,101.29000091552734,97.02999877929688,97.18000030517578,97.18000030517578,22624800
+2022-10-17,99.5199966430664,101.7699966430664,99.51000213623047,100.77999877929688,100.77999877929688,23311600
+2022-10-18,103.94000244140625,104.22000122070312,100.6500015258789,101.38999938964844,101.38999938964844,21610500
+2022-10-19,100.69999694824219,101.65899658203125,99.63500213623047,100.29000091552734,100.29000091552734,21573700
+2022-10-20,100.81999969482422,103.0,99.97000122070312,100.52999877929688,100.52999877929688,25125100
+2022-10-21,98.45999908447266,101.62000274658203,98.2300033569336,101.4800033569336,101.4800033569336,28988700
+2022-10-24,102.08999633789062,103.0999984741211,100.30000305175781,102.97000122070312,102.97000122070312,24680800
+2022-10-25,103.30000305175781,105.0999984741211,103.0199966430664,104.93000030517578,104.93000030517578,29910200
+2022-10-26,96.76000213623047,98.54000091552734,94.56999969482422,94.81999969482422,94.81999969482422,71504300
+2022-10-27,94.30999755859375,95.16999816894531,91.9000015258789,92.5999984741211,92.5999984741211,54036500
+2022-10-28,92.52999877929688,96.86000061035156,92.322998046875,96.58000183105469,96.58000183105469,35696900
+2022-10-31,95.77999877929688,96.3499984741211,94.37999725341797,94.66000366210938,94.66000366210938,29868700
+2022-11-01,95.58999633789062,96.16500091552734,90.43000030517578,90.5,90.5,43220600
+2022-11-02,90.91000366210938,91.30000305175781,87.01000213623047,87.06999969482422,87.06999969482422,43553600
+2022-11-03,86.34500122070312,86.55000305175781,83.44999694824219,83.48999786376953,83.48999786376953,48510400
+2022-11-04,85.51000213623047,86.7300033569336,83.87999725341797,86.69999694824219,86.69999694824219,40173300
+2022-11-07,87.33999633789062,88.94000244140625,86.95999908447266,88.6500015258789,88.6500015258789,26899900
+2022-11-08,89.16000366210938,90.40499877929688,87.6500015258789,88.91000366210938,88.91000366210938,30172000
+2022-11-09,88.54499816894531,89.48999786376953,87.36000061035156,87.4000015258789,87.4000015258789,26743900
+2022-11-10,92.33999633789062,94.55000305175781,91.6500015258789,94.16999816894531,94.16999816894531,42371200
+2022-11-11,94.70999908447266,97.36000061035156,94.16000366210938,96.7300033569336,96.7300033569336,30569100
+2022-11-14,95.5,97.18000030517578,95.11299896240234,96.02999877929688,96.02999877929688,24170100
+2022-11-15,98.66999816894531,100.41999816894531,97.0199966430664,98.72000122070312,98.72000122070312,31831000
+2022-11-16,98.0199966430664,99.8499984741211,97.9020004272461,98.98999786376953,98.98999786376953,24660200
+2022-11-17,97.18000030517578,99.4800033569336,97.0999984741211,98.5,98.5,21818700
+2022-11-18,99.01000213623047,99.16000366210938,96.73999786376953,97.80000305175781,97.80000305175781,24969900
+2022-11-21,97.55999755859375,98.72000122070312,95.66999816894531,95.83000183105469,95.83000183105469,18696900
+2022-11-22,96.16000366210938,97.5479965209961,94.41000366210938,97.33000183105469,97.33000183105469,18868900
+2022-11-23,97.33999633789062,99.06900024414062,97.33999633789062,98.81999969482422,98.81999969482422,17568900
+2022-11-25,98.46499633789062,98.94000244140625,97.52999877929688,97.5999984741211,97.5999984741211,8567800
+2022-11-28,97.19999694824219,97.83000183105469,95.88999938964844,96.25,96.25,19974500
+2022-11-29,96.0,96.38999938964844,94.38999938964844,95.44000244140625,95.44000244140625,20220000
+2022-11-30,95.12000274658203,101.44999694824219,94.66999816894531,101.44999694824219,101.44999694824219,39888100
+2022-12-01,101.4000015258789,102.58999633789062,100.66999816894531,101.27999877929688,101.27999877929688,21771500
+2022-12-02,99.37000274658203,101.1500015258789,99.16999816894531,100.83000183105469,100.83000183105469,18821500
+2022-12-05,99.81500244140625,101.75,99.3550033569336,99.87000274658203,99.87000274658203,19955500
+2022-12-06,99.66999816894531,100.20999908447266,96.76000213623047,97.30999755859375,97.30999755859375,20877600
+2022-12-07,96.7699966430664,97.30999755859375,95.0250015258789,95.1500015258789,95.1500015258789,26647900
+2022-12-08,95.69000244140625,95.87000274658203,93.80000305175781,93.94999694824219,93.94999694824219,25593200
+2022-12-09,93.9000015258789,94.48999786376953,93.0199966430664,93.06999969482422,93.06999969482422,21885300
+2022-12-12,93.08999633789062,93.875,91.9000015258789,93.55999755859375,93.55999755859375,27380900
+2022-12-13,98.06999969482422,99.80000305175781,95.37999725341797,95.8499984741211,95.8499984741211,34788500
+2022-12-14,95.54000091552734,97.22000122070312,93.94000244140625,95.30999755859375,95.30999755859375,26452900
+2022-12-15,93.54000091552734,94.02999877929688,90.43000030517578,91.19999694824219,91.19999694824219,28298800
+2022-12-16,91.19999694824219,91.75,90.01000213623047,90.86000061035156,90.86000061035156,48485500
+2022-12-19,90.87999725341797,91.19999694824219,88.92500305175781,89.1500015258789,89.1500015258789,23020500
+2022-12-20,88.7300033569336,89.77999877929688,88.04000091552734,89.62999725341797,89.62999725341797,21976800
+2022-12-21,89.7300033569336,90.91500091552734,88.91000366210938,90.25,90.25,20336400
+2022-12-22,88.93000030517578,89.18000030517578,86.94000244140625,88.26000213623047,88.26000213623047,23656100
+2022-12-23,87.62000274658203,90.0999984741211,87.62000274658203,89.80999755859375,89.80999755859375,17815000
+2022-12-27,89.30999755859375,89.5,87.53500366210938,87.93000030517578,87.93000030517578,15470900
+2022-12-28,87.5,88.5199966430664,86.37000274658203,86.45999908447266,86.45999908447266,17879600
+2022-12-29,87.02999877929688,89.36499786376953,86.98999786376953,88.94999694824219,88.94999694824219,18280700
+2022-12-30,87.36499786376953,88.83000183105469,87.02999877929688,88.7300033569336,88.7300033569336,19190300
+2023-01-03,89.83000183105469,91.55000305175781,89.0199966430664,89.69999694824219,89.69999694824219,20738500
+2023-01-04,91.01000213623047,91.23999786376953,87.80000305175781,88.70999908447266,88.70999908447266,27046500
+2023-01-05,88.06999969482422,88.20999908447266,86.55999755859375,86.7699966430664,86.7699966430664,23136100
+2023-01-06,87.36000061035156,88.47000122070312,85.56999969482422,88.16000366210938,88.16000366210938,26612600
+2023-01-09,89.19499969482422,90.83000183105469,88.58000183105469,88.80000305175781,88.80000305175781,22996700
+2023-01-10,86.72000122070312,89.4749984741211,86.69999694824219,89.23999786376953,89.23999786376953,22855600
+2023-01-11,90.05999755859375,92.44999694824219,89.73999786376953,92.26000213623047,92.26000213623047,25998800
+2023-01-12,92.4000015258789,92.62000274658203,90.56999969482422,91.91000366210938,91.91000366210938,22754200
+2023-01-13,91.52799987792969,92.9800033569336,90.93000030517578,92.80000305175781,92.80000305175781,18630700
+2023-01-17,92.77999877929688,92.97000122070312,90.83999633789062,92.16000366210938,92.16000366210938,22935800
+2023-01-18,92.94000244140625,93.58799743652344,91.4000015258789,91.77999877929688,91.77999877929688,19641600
+2023-01-19,91.38999938964844,94.4000015258789,91.37999725341797,93.91000366210938,93.91000366210938,28707700
+2023-01-20,95.94999694824219,99.41999816894531,95.91000366210938,99.27999877929688,99.27999877929688,53704800
+2023-01-23,99.12999725341797,101.4000015258789,98.75,101.20999908447266,101.20999908447266,31791800
+2023-01-24,99.55000305175781,101.08999633789062,98.69999694824219,99.20999908447266,99.20999908447266,27391400
+2023-01-25,97.19999694824219,97.72000122070312,95.26200103759766,96.7300033569336,96.7300033569336,31000900
+2023-01-26,98.27999877929688,99.20999908447266,96.81999969482422,99.16000366210938,99.16000366210938,24542100
+2023-01-27,99.05000305175781,101.58000183105469,98.97000122070312,100.70999908447266,100.70999908447266,29020400
+2023-01-30,98.74500274658203,99.40899658203125,97.5199966430664,97.94999694824219,97.94999694824219,24365100
+2023-01-31,97.86000061035156,99.91000366210938,97.79000091552734,99.87000274658203,99.87000274658203,22306800
+2023-02-01,99.73999786376953,102.19000244140625,98.41999816894531,101.43000030517578,101.43000030517578,26392600
+2023-02-02,106.79000091552734,108.81999969482422,106.54000091552734,108.80000305175781,108.80000305175781,46622600
+2023-02-03,103.51000213623047,108.0199966430664,103.30000305175781,105.22000122070312,105.22000122070312,36823400
+2023-02-06,102.68499755859375,104.69999694824219,102.20999908447266,103.47000122070312,103.47000122070312,25573000
+2023-02-07,103.62999725341797,108.66999816894531,103.5479965209961,108.04000091552734,108.04000091552734,33738800
+2023-02-08,102.69000244140625,103.58000183105469,98.45500183105469,100.0,100.0,73546000
+2023-02-09,100.54000091552734,100.61000061035156,93.86000061035156,95.45999908447266,95.45999908447266,97798600
+2023-02-10,95.73999786376953,97.0199966430664,94.52999877929688,94.86000061035156,94.86000061035156,49325300
+2023-02-13,95.01000213623047,95.3499984741211,94.05000305175781,95.0,95.0,43116600
+2023-02-14,94.66000366210938,95.17500305175781,92.6500015258789,94.94999694824219,94.94999694824219,42513100
+2023-02-15,94.73999786376953,97.33999633789062,94.36000061035156,97.0999984741211,97.0999984741211,36964500
+2023-02-16,95.54000091552734,97.87999725341797,94.97000122070312,95.77999877929688,95.77999877929688,35642100
+2023-02-17,95.06999969482422,95.75,93.44999694824219,94.58999633789062,94.58999633789062,31095100
+2023-02-21,93.23999786376953,93.41500091552734,92.0,92.05000305175781,92.05000305175781,28367200
+2023-02-22,91.93399810791016,92.36000061035156,90.87000274658203,91.80000305175781,91.80000305175781,29891100
+2023-02-23,92.12999725341797,92.12999725341797,90.01000213623047,91.06999969482422,91.06999969482422,32423700
+2023-02-24,89.62999725341797,90.12999725341797,88.86000061035156,89.3499984741211,89.3499984741211,31295600
+2023-02-27,90.08999633789062,90.44999694824219,89.61000061035156,90.0999984741211,90.0999984741211,22724300
+2023-02-28,89.54000091552734,91.44999694824219,89.5199966430664,90.30000305175781,90.30000305175781,30546900
+2023-03-01,90.16000366210938,91.19999694824219,89.8499984741211,90.51000213623047,90.51000213623047,26323900
+2023-03-02,89.86000061035156,92.4800033569336,89.7699966430664,92.30999755859375,92.30999755859375,23328600
+2023-03-03,92.73999786376953,94.11000061035156,92.66000366210938,94.0199966430664,94.0199966430664,30242500
+2023-03-06,94.36000061035156,96.30000305175781,94.30000305175781,95.58000183105469,95.58000183105469,28288200
+2023-03-07,95.41999816894531,96.08999633789062,93.84400177001953,94.16999816894531,94.16999816894531,24101500
+2023-03-08,94.40499877929688,96.23999786376953,94.40499877929688,94.6500015258789,94.6500015258789,25395200
+2023-03-09,94.48999786376953,95.91999816894531,92.3550033569336,92.66000366210938,92.66000366210938,24438900
+2023-03-10,92.5,93.18000030517578,90.80000305175781,91.01000213623047,91.01000213623047,32850100
+2023-03-13,90.56500244140625,93.08000183105469,89.94000244140625,91.66000366210938,91.66000366210938,31508600
+2023-03-14,93.06999969482422,94.83000183105469,92.77999877929688,94.25,94.25,32303900
+2023-03-15,93.54000091552734,97.25,93.04000091552734,96.55000305175781,96.55000305175781,38367300
+2023-03-16,96.56999969482422,101.97000122070312,95.87000274658203,101.06999969482422,101.06999969482422,54499500
+2023-03-17,100.83999633789062,103.48999786376953,100.75,102.45999908447266,102.45999908447266,76140300
+2023-03-20,101.05999755859375,102.58000183105469,100.79000091552734,101.93000030517578,101.93000030517578,26033900
+2023-03-21,101.9800033569336,105.95999908447266,101.86000061035156,105.83999633789062,105.83999633789062,33122800
+2023-03-22,105.13999938964844,107.51000213623047,104.20999908447266,104.22000122070312,104.22000122070312,32336900
+2023-03-23,105.88999938964844,107.10099792480469,105.41000366210938,106.26000213623047,106.26000213623047,31385800
+2023-03-24,105.73999786376953,106.16000366210938,104.73999786376953,106.05999755859375,106.05999755859375,25236200
+2023-03-27,105.31999969482422,105.4000015258789,102.62999725341797,103.05999755859375,103.05999755859375,25393400
+2023-03-28,103.0,103.0,100.27999877929688,101.36000061035156,101.36000061035156,24913500
+2023-03-29,102.72000122070312,102.81999969482422,101.02999877929688,101.9000015258789,101.9000015258789,26148300
+2023-03-30,101.44000244140625,101.61000061035156,100.29000091552734,101.31999969482422,101.31999969482422,25009800
+2023-03-31,101.70999908447266,104.19000244140625,101.44000244140625,104.0,104.0,28108000
+2023-04-03,102.66999816894531,104.94999694824219,102.37999725341797,104.91000366210938,104.91000366210938,20719900
+2023-04-04,104.83999633789062,106.0999984741211,104.5999984741211,105.12000274658203,105.12000274658203,20377200
+2023-04-05,106.12000274658203,106.54000091552734,104.10199737548828,104.94999694824219,104.94999694824219,21864200
+2023-04-06,105.7699966430664,109.62999725341797,104.81500244140625,108.9000015258789,108.9000015258789,34684200
+2023-04-10,107.38999938964844,107.97000122070312,105.5999984741211,106.94999694824219,106.94999694824219,19741500
+2023-04-11,106.91999816894531,107.22000122070312,105.27999877929688,106.12000274658203,106.12000274658203,18721300
+2023-04-12,107.38999938964844,107.58699798583984,104.97000122070312,105.22000122070312,105.22000122070312,22761600
+2023-04-13,106.47000122070312,108.26499938964844,106.44000244140625,108.19000244140625,108.19000244140625,21650700
+2023-04-14,107.69000244140625,109.58000183105469,107.58999633789062,109.45999908447266,109.45999908447266,20758700
+2023-04-17,105.43000030517578,106.70999908447266,105.31999969482422,106.41999816894531,106.41999816894531,29043400
+2023-04-18,107.0,107.05000305175781,104.77999877929688,105.12000274658203,105.12000274658203,17641400
+2023-04-19,104.21499633789062,105.7249984741211,103.80000305175781,105.0199966430664,105.0199966430664,16732000
+2023-04-20,104.6500015258789,106.88800048828125,104.63999938964844,105.9000015258789,105.9000015258789,22515300
+2023-04-21,106.08999633789062,106.63999938964844,105.48500061035156,105.91000366210938,105.91000366210938,22379000
+2023-04-24,106.05000305175781,107.31999969482422,105.36000061035156,106.77999877929688,106.77999877929688,21410900
+2023-04-25,106.61000061035156,107.44000244140625,104.55999755859375,104.61000061035156,104.61000061035156,31408100
+2023-04-26,105.55999755859375,107.0199966430664,103.2699966430664,104.44999694824219,104.44999694824219,37068200
+2023-04-27,105.2300033569336,109.1500015258789,104.41999816894531,108.37000274658203,108.37000274658203,38235200
+2023-04-28,107.80000305175781,108.29000091552734,106.04000091552734,108.22000122070312,108.22000122070312,23957900
+2023-05-01,107.72000122070312,108.68000030517578,107.5,107.70999908447266,107.70999908447266,20926300
+2023-05-02,107.66000366210938,107.7300033569336,104.5,105.9800033569336,105.9800033569336,20343100
+2023-05-03,106.22000122070312,108.12999725341797,105.62000274658203,106.12000274658203,106.12000274658203,17116300
+2023-05-04,106.16000366210938,106.30000305175781,104.69999694824219,105.20999908447266,105.20999908447266,19780600
+2023-05-05,105.31999969482422,106.44000244140625,104.73899841308594,106.21499633789062,106.21499633789062,20705300
+2023-05-08,105.79499816894531,108.41999816894531,105.79000091552734,108.23999786376953,108.23999786376953,17266000
+2023-05-09,108.77999877929688,110.59500122070312,107.7249984741211,107.94000244140625,107.94000244140625,24782400
+2023-05-10,108.55000305175781,113.51000213623047,108.4800033569336,112.27999877929688,112.27999877929688,47533500
+2023-05-11,115.86000061035156,118.44000244140625,114.93000030517578,116.9000015258789,116.9000015258789,57115100
+2023-05-12,117.0,118.26000213623047,116.55000305175781,117.91999816894531,117.91999816894531,31272500
+2023-05-15,116.48999786376953,118.79499816894531,116.4800033569336,116.95999908447266,116.95999908447266,22107900
+2023-05-16,116.83000183105469,121.19999694824219,116.83000183105469,120.08999633789062,120.08999633789062,32370100
+2023-05-17,120.18000030517578,122.27999877929688,119.45999908447266,121.4800033569336,121.4800033569336,26659600
+2023-05-18,121.55999755859375,123.9000015258789,121.48999786376953,123.5199966430664,123.5199966430664,27014500
+2023-05-19,124.19999694824219,126.47899627685547,122.72000122070312,123.25,123.25,30251300
+2023-05-22,123.51000213623047,127.05000305175781,123.44999694824219,125.87000274658203,125.87000274658203,29760200
+2023-05-23,124.93000030517578,125.41999816894531,123.05000305175781,123.29000091552734,123.29000091552734,24477900
+2023-05-24,121.87999725341797,122.75,120.75,121.63999938964844,121.63999938964844,23087900
+2023-05-25,125.20999908447266,125.9800033569336,122.9000015258789,124.3499984741211,124.3499984741211,33812700
+2023-05-26,124.06500244140625,126.0,123.29000091552734,125.43000030517578,125.43000030517578,25154700
+2023-05-30,126.29000091552734,126.37999725341797,122.88999938964844,124.63999938964844,124.63999938964844,27230700
+2023-05-31,123.69999694824219,124.9000015258789,123.0999984741211,123.37000274658203,123.37000274658203,41548800
+2023-06-01,123.5,125.04000091552734,123.30000305175781,124.37000274658203,124.37000274658203,25017700
+2023-06-02,124.48999786376953,126.74500274658203,124.3499984741211,125.2300033569336,125.2300033569336,19362400
+2023-06-05,124.61000061035156,127.98999786376953,124.37999725341797,126.62999725341797,126.62999725341797,22672500
+2023-06-06,126.5999984741211,128.8800048828125,125.97000122070312,127.91000366210938,127.91000366210938,19450100
+2023-06-07,127.57499694824219,129.5500030517578,122.62999725341797,122.94000244140625,122.94000244140625,34179300
+2023-06-08,122.58499908447266,123.7300033569336,122.01000213623047,122.66999816894531,122.66999816894531,24815000
+2023-06-09,122.55999755859375,124.28500366210938,122.41999816894531,122.87000274658203,122.87000274658203,20304500
+2023-06-12,123.3949966430664,124.75,122.3499984741211,124.3499984741211,124.3499984741211,22255700
+2023-06-13,125.6500015258789,125.86000061035156,123.84500122070312,124.43000030517578,124.43000030517578,19287700
+2023-06-14,123.80000305175781,124.79000091552734,122.16000366210938,124.37999725341797,124.37999725341797,24659600
+2023-06-15,123.87999725341797,126.16000366210938,123.13999938964844,125.79000091552734,125.79000091552734,24517100
+2023-06-16,126.69999694824219,126.69999694824219,123.79000091552734,124.05999755859375,124.05999755859375,56686800
+2023-06-20,123.53500366210938,125.17500305175781,122.83000183105469,123.8499984741211,123.8499984741211,22698000
+2023-06-21,123.23500061035156,123.41000366210938,120.86000061035156,121.26000213623047,121.26000213623047,22612000
+2023-06-22,120.66000366210938,123.93499755859375,119.5999984741211,123.87000274658203,123.87000274658203,20781900
+2023-06-23,122.04000091552734,123.44000244140625,121.86000061035156,123.0199966430664,123.0199966430664,29542900
+2023-06-26,121.46600341796875,122.72000122070312,118.98999786376953,119.08999633789062,119.08999633789062,23185000
+2023-06-27,117.83999633789062,119.8949966430664,116.91000366210938,119.01000213623047,119.01000213623047,27221700
+2023-06-28,117.95999908447266,121.2699966430664,117.5999984741211,121.08000183105469,121.08000183105469,19753100
+2023-06-29,120.08999633789062,120.91000366210938,119.20999908447266,120.01000213623047,120.01000213623047,18517500
+2023-06-30,121.0999984741211,122.02999877929688,120.87999725341797,120.97000122070312,120.97000122070312,23865800
+2023-07-03,120.31999969482422,121.0199966430664,119.70500183105469,120.55999755859375,120.55999755859375,13888300
+2023-07-05,120.05999755859375,123.37000274658203,120.05999755859375,122.62999725341797,122.62999725341797,17830300
+2023-07-06,120.63999938964844,121.1500015258789,119.25,120.93000030517578,120.93000030517578,17732500
+2023-07-07,120.88999938964844,121.75,120.08999633789062,120.13999938964844,120.13999938964844,20982400
+2023-07-10,119.06999969482422,119.06999969482422,116.63999938964844,116.87000274658203,116.87000274658203,32960100
+2023-07-11,116.76000213623047,118.2249984741211,115.83000183105469,117.70999908447266,117.70999908447266,18286600
+2023-07-12,119.30000305175781,120.95999908447266,119.0,119.62000274658203,119.62000274658203,22059600
+2023-07-13,121.54000091552734,125.33499908447266,121.05999755859375,124.83000183105469,124.83000183105469,31535900
+2023-07-14,125.12999725341797,127.08999633789062,124.9000015258789,125.69999694824219,125.69999694824219,20482800
+2023-07-17,126.05999755859375,127.27999877929688,124.5,125.05999755859375,125.05999755859375,20675300
+2023-07-18,124.90499877929688,124.98999786376953,123.30000305175781,124.08000183105469,124.08000183105469,21071200
+2023-07-19,124.79000091552734,125.47000122070312,122.47000122070312,122.77999877929688,122.77999877929688,22313800
+2023-07-20,122.12000274658203,124.69999694824219,118.68499755859375,119.52999877929688,119.52999877929688,27541700
+2023-07-21,120.87000274658203,121.30000305175781,119.06999969482422,120.30999755859375,120.30999755859375,56498100
+2023-07-24,121.9260025024414,123.3499984741211,121.37999725341797,121.87999725341797,121.87999725341797,22276100
+2023-07-25,121.87999725341797,123.69000244140625,121.52999877929688,122.79000091552734,122.79000091552734,31820800
+2023-07-26,130.36000061035156,131.3699951171875,128.7100067138672,129.66000366210938,129.66000366210938,46216900
+2023-07-27,131.8000030517578,133.60000610351562,129.17999267578125,129.8699951171875,129.8699951171875,35931600
+2023-07-28,130.97000122070312,134.07000732421875,130.9199981689453,133.00999450683594,133.00999450683594,26971000
+2023-07-31,133.00999450683594,133.8300018310547,132.1300048828125,133.11000061035156,133.11000061035156,18381900
+2023-08-01,130.85499572753906,132.9199981689453,130.75,131.88999938964844,131.88999938964844,22154300
+2023-08-02,129.83999633789062,130.4199981689453,127.8499984741211,128.63999938964844,128.63999938964844,22705800
+2023-08-03,128.3699951171875,129.77000427246094,127.7750015258789,128.77000427246094,128.77000427246094,15018100
+2023-08-04,129.60000610351562,131.92999267578125,128.31500244140625,128.5399932861328,128.5399932861328,20509500
+2023-08-07,129.50999450683594,132.05999755859375,129.42999267578125,131.94000244140625,131.94000244140625,17621000
+2023-08-08,130.97999572753906,131.94000244140625,130.1300048828125,131.83999633789062,131.83999633789062,16836000
+2023-08-09,132.19000244140625,132.47000122070312,129.5050048828125,130.14999389648438,130.14999389648438,17745200
+2023-08-10,131.97000122070312,132.64700317382812,130.03500366210938,130.2100067138672,130.2100067138672,17855700
+2023-08-11,129.20199584960938,130.44000244140625,128.75,130.1699981689453,130.1699981689453,15191500
+2023-08-14,129.85000610351562,131.91000366210938,129.58999633789062,131.8300018310547,131.8300018310547,17526200
+2023-08-15,131.58999633789062,131.99000549316406,129.81900024414062,130.27000427246094,130.27000427246094,14769200
+2023-08-16,129.27999877929688,130.8979949951172,128.4600067138672,129.11000061035156,129.11000061035156,17548400
+2023-08-17,130.4499969482422,132.49099731445312,129.85000610351562,130.4600067138672,130.4600067138672,23665600
+2023-08-18,129.05999755859375,129.8300018310547,127.0,128.11000061035156,128.11000061035156,23619400
+2023-08-21,127.8499984741211,129.25999450683594,127.16000366210938,128.92999267578125,128.92999267578125,21851100
+2023-08-22,129.1300048828125,130.9499969482422,128.9250030517578,129.69000244140625,129.69000244140625,15569400
+2023-08-23,130.85000610351562,134.07000732421875,130.50999450683594,133.2100067138672,133.2100067138672,26497000
+2023-08-24,134.7270050048828,134.97000122070312,130.3000030517578,130.4199981689453,130.4199981689453,18680400
+2023-08-25,130.13999938964844,131.39999389648438,128.0399932861328,130.69000244140625,130.69000244140625,20678100
+2023-08-28,132.0800018310547,133.24000549316406,130.85000610351562,131.7899932861328,131.7899932861328,16715500
+2023-08-29,132.9980010986328,137.2949981689453,132.97999572753906,135.49000549316406,135.49000549316406,30803300
+2023-08-30,135.57000732421875,137.25,135.02099609375,136.92999267578125,136.92999267578125,21773400
+2023-08-31,137.0500030517578,138.39999389648438,136.82000732421875,137.35000610351562,137.35000610351562,28147900
+2023-09-01,138.42999267578125,138.5800018310547,135.94000244140625,136.8000030517578,136.8000030517578,16665700
+2023-09-05,136.44000244140625,137.3699951171875,135.55999755859375,136.7100067138672,136.7100067138672,17730200
+2023-09-06,137.01499938964844,137.47999572753906,134.69000244140625,135.3699951171875,135.3699951171875,15814300
+2023-09-07,134.60000610351562,136.5800018310547,133.9600067138672,136.1999969482422,136.1999969482422,16976000
+2023-09-08,135.8699951171875,137.51499938964844,135.8699951171875,137.1999969482422,137.1999969482422,17810700
+2023-09-11,137.3800048828125,138.26400756835938,136.5500030517578,137.74000549316406,137.74000549316406,17180800
+2023-09-12,137.1300048828125,137.63999938964844,135.92999267578125,136.07000732421875,136.07000732421875,15212900
+2023-09-13,135.89999389648438,137.6999969482422,134.92999267578125,137.5,137.5,16394900
+2023-09-14,138.38999938964844,139.5500030517578,137.05999755859375,138.99000549316406,138.99000549316406,19064600
+2023-09-15,138.8000030517578,139.36000061035156,137.17999267578125,138.3000030517578,138.3000030517578,48947600
+2023-09-18,137.6300048828125,139.92999267578125,137.6300048828125,138.9600067138672,138.9600067138672,16233600
+2023-09-19,138.25,139.1750030517578,137.5,138.8300018310547,138.8300018310547,15479100
+2023-09-20,138.8300018310547,138.83999633789062,134.52000427246094,134.58999633789062,134.58999633789062,21473500
+2023-09-21,132.38999938964844,133.19000244140625,131.08999633789062,131.36000061035156,131.36000061035156,22042700
+2023-09-22,131.67999267578125,133.00999450683594,130.50999450683594,131.25,131.25,17348700
+2023-09-25,130.77000427246094,132.22000122070312,130.02999877929688,132.1699981689453,132.1699981689453,14650000
+2023-09-26,130.91400146484375,131.40499877929688,128.19000244140625,129.4499969482422,129.4499969482422,20378800
+2023-09-27,129.44000244140625,131.72000122070312,129.3800048828125,131.4600067138672,131.4600067138672,18764200
+2023-09-28,130.69000244140625,134.17999267578125,130.69000244140625,133.1300048828125,133.1300048828125,18201400
+2023-09-29,134.0800018310547,134.88999938964844,131.32000732421875,131.85000610351562,131.85000610351562,23224200
+2023-10-02,132.15499877929688,135.36000061035156,132.06500244140625,135.1699981689453,135.1699981689453,19210400
+2023-10-03,134.92999267578125,135.24000549316406,132.81500244140625,133.3000030517578,133.3000030517578,19628700
+2023-10-04,133.66000366210938,136.57000732421875,133.42999267578125,136.27000427246094,136.27000427246094,22848000
+2023-10-05,136.1300048828125,136.5,134.4550018310547,135.99000549316406,135.99000549316406,15922900
+2023-10-06,134.94000244140625,139.18600463867188,134.94000244140625,138.72999572753906,138.72999572753906,20819300
+2023-10-09,137.99000549316406,139.97000122070312,136.6999969482422,139.5,139.5,16599100
+2023-10-10,139.50999450683594,140.74000549316406,138.42999267578125,139.1999969482422,139.1999969482422,19554900
+2023-10-11,139.85000610351562,142.22000122070312,139.83999633789062,141.6999969482422,141.6999969482422,20146300
+2023-10-12,142.16000366210938,142.3800048828125,139.4499969482422,140.2899932861328,140.2899932861328,18173100
+2023-10-13,140.64999389648438,141.33999633789062,137.97000122070312,138.5800018310547,138.5800018310547,19438700
+2023-10-16,139.72999572753906,140.90499877929688,139.32000732421875,140.49000549316406,140.49000549316406,17345600
+2023-10-17,140.02999877929688,141.25,138.5290069580078,140.99000549316406,140.99000549316406,17424000
+2023-10-18,140.75,141.99000549316406,138.7050018310547,139.27999877929688,139.27999877929688,18304900
+2023-10-19,139.8000030517578,141.0050048828125,138.60000610351562,138.97999572753906,138.97999572753906,21831200
+2023-10-20,138.58999633789062,139.0399932861328,136.2449951171875,136.74000549316406,136.74000549316406,24953900
+2023-10-23,136.22999572753906,139.02000427246094,135.11000061035156,137.89999389648438,137.89999389648438,20780700
+2023-10-24,139.16000366210938,140.7100067138672,138.75,140.1199951171875,140.1199951171875,26535200
+2023-10-25,129.77000427246094,130.10000610351562,126.08999633789062,126.66999816894531,126.66999816894531,58796100
+2023-10-26,124.47000122070312,125.45999908447266,122.31999969482422,123.44000244140625,123.44000244140625,33907400
+2023-10-27,124.02999877929688,124.44000244140625,121.45999908447266,123.4000015258789,123.4000015258789,37367700
+2023-10-30,124.45999908447266,126.55000305175781,123.87999725341797,125.75,125.75,24165600
+2023-10-31,126.2699966430664,126.55999755859375,123.92500305175781,125.30000305175781,125.30000305175781,21123400
+2023-11-01,125.33999633789062,127.73999786376953,124.92500305175781,127.56999969482422,127.56999969482422,26536600
+2023-11-02,129.55999755859375,130.08999633789062,128.11000061035156,128.5800018310547,128.5800018310547,24091700
+2023-11-03,129.08999633789062,130.72999572753906,129.00999450683594,130.3699951171875,130.3699951171875,19517900
+2023-11-06,130.22000122070312,131.55999755859375,129.92999267578125,131.4499969482422,131.4499969482422,15360400
+2023-11-07,131.97999572753906,133.27999877929688,131.13999938964844,132.39999389648438,132.39999389648438,19223800
+2023-11-08,132.36000061035156,133.5399932861328,132.16000366210938,133.25999450683594,133.25999450683594,15093600
+2023-11-09,133.36000061035156,133.9600067138672,131.50999450683594,131.69000244140625,131.69000244140625,17976500
+2023-11-10,131.52999877929688,134.27000427246094,130.8699951171875,134.05999755859375,134.05999755859375,20872900
+2023-11-13,133.36000061035156,134.11000061035156,132.77000427246094,133.63999938964844,133.63999938964844,16409900
+2023-11-14,135.64999389648438,137.24000549316406,135.10000610351562,135.42999267578125,135.42999267578125,22317300
+2023-11-15,136.63999938964844,136.83999633789062,135.3300018310547,136.3800048828125,136.3800048828125,15840900
+2023-11-16,136.9600067138672,138.8800048828125,136.0800018310547,138.6999969482422,138.6999969482422,17615100
+2023-11-17,137.82000732421875,138.0,135.47999572753906,136.94000244140625,136.94000244140625,25565300
+2023-11-20,135.5,138.4250030517578,135.49000549316406,137.9199981689453,137.9199981689453,19569400
+2023-11-21,137.94000244140625,138.96499633789062,137.7050018310547,138.6199951171875,138.6199951171875,17648100
+2023-11-22,139.10000610351562,141.10000610351562,139.0,140.02000427246094,140.02000427246094,17306400
+2023-11-24,139.5399932861328,139.677001953125,137.47000122070312,138.22000122070312,138.22000122070312,8828600
+2023-11-27,137.57000732421875,139.6300048828125,137.5399932861328,138.0500030517578,138.0500030517578,17886400
+2023-11-28,137.6300048828125,138.66000366210938,137.0399932861328,138.6199951171875,138.6199951171875,17046900
+2023-11-29,138.98500061035156,139.6699981689453,136.2949981689453,136.39999389648438,136.39999389648438,21014700
+2023-11-30,136.39999389648438,136.9600067138672,132.7899932861328,133.9199981689453,133.9199981689453,29913500
+2023-12-01,133.32000732421875,133.5,132.15199279785156,133.32000732421875,133.32000732421875,24258400
+2023-12-04,131.29400634765625,131.4499969482422,129.39999389648438,130.6300048828125,130.6300048828125,24117100
+2023-12-05,130.3699951171875,133.5399932861328,129.72999572753906,132.38999938964844,132.38999938964844,19235100
+2023-12-06,132.89999389648438,133.30999755859375,131.30999755859375,131.42999267578125,131.42999267578125,16360600
+2023-12-07,136.60000610351562,140.0,136.22999572753906,138.4499969482422,138.4499969482422,38419400
+2023-12-08,135.66000366210938,137.99000549316406,135.57000732421875,136.63999938964844,136.63999938964844,22990900
+2023-12-11,133.82000732421875,134.7899932861328,132.88999938964844,134.6999969482422,134.6999969482422,24502900
+2023-12-12,133.27000427246094,134.5399932861328,132.8300018310547,133.63999938964844,133.63999938964844,26584000
+2023-12-13,134.5449981689453,134.77999877929688,132.9499969482422,133.97000122070312,133.97000122070312,25414500
+2023-12-14,134.77000427246094,135.03500366210938,131.05999755859375,133.1999969482422,133.1999969482422,29619100
+2023-12-15,132.9199981689453,134.8300018310547,132.6300048828125,133.83999633789062,133.83999633789062,58569400
+2023-12-18,133.86000061035156,138.3800048828125,133.77000427246094,137.19000244140625,137.19000244140625,25699800
+2023-12-19,138.0,138.77000427246094,137.4499969482422,138.10000610351562,138.10000610351562,20661000
+2023-12-20,140.3300018310547,143.0780029296875,139.41000366210938,139.66000366210938,139.66000366210938,33507300
+2023-12-21,140.77000427246094,142.02999877929688,140.47300720214844,141.8000030517578,141.8000030517578,18101500
+2023-12-22,142.1300048828125,143.25,142.05499267578125,142.72000122070312,142.72000122070312,18494700
+2023-12-26,142.97999572753906,143.94500732421875,142.5,142.82000732421875,142.82000732421875,11170100
+2023-12-27,142.8300018310547,143.32000732421875,141.05099487304688,141.44000244140625,141.44000244140625,17288400
+2023-12-28,141.85000610351562,142.27000427246094,140.8280029296875,141.27999877929688,141.27999877929688,12192500
+2023-12-29,140.67999267578125,141.43499755859375,139.89999389648438,140.92999267578125,140.92999267578125,14872700
+2024-01-02,139.60000610351562,140.61500549316406,137.74000549316406,139.55999755859375,139.55999755859375,20071900
+2024-01-03,138.60000610351562,141.08999633789062,138.42999267578125,140.36000061035156,140.36000061035156,18974300
+2024-01-04,139.85000610351562,140.63499450683594,138.00999450683594,138.0399932861328,138.0399932861328,18253300
+2024-01-05,138.3520050048828,138.80999755859375,136.85000610351562,137.38999938964844,137.38999938964844,15433200
+2024-01-08,138.0,140.63999938964844,137.8800048828125,140.52999877929688,140.52999877929688,17645300
+2024-01-09,140.05999755859375,142.8000030517578,139.7899932861328,142.55999755859375,142.55999755859375,19579700
+2024-01-10,142.52000427246094,144.52499389648438,142.4600067138672,143.8000030517578,143.8000030517578,16641900
+2024-01-11,144.89500427246094,146.66000366210938,142.21499633789062,143.6699981689453,143.6699981689453,17471100
+2024-01-12,144.33999633789062,144.74000549316406,143.36000061035156,144.24000549316406,144.24000549316406,13995200
+2024-01-16,143.42999267578125,145.83999633789062,143.05599975585938,144.0800018310547,144.0800018310547,19198900
+2024-01-17,142.91000366210938,143.41000366210938,140.50999450683594,142.88999938964844,142.88999938964844,17864346
diff --git a/datasets/stock/raw/HD_stock_prices.csv b/datasets/stock/raw/HD_stock_prices.csv
new file mode 100644
index 00000000..87f7f184
--- /dev/null
+++ b/datasets/stock/raw/HD_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,81.30000305175781,81.5,79.80999755859375,80.45999908447266,63.88713455200195,6932800
+2014-01-22,80.66000366210938,80.80999755859375,79.91999816894531,80.19999694824219,63.68069076538086,5821600
+2014-01-23,79.62000274658203,80.30000305175781,79.19000244140625,80.23999786376953,63.712467193603516,6387000
+2014-01-24,79.61000061035156,80.0,79.16000366210938,79.16000366210938,62.85493087768555,7118300
+2014-01-27,78.86000061035156,79.16999816894531,78.5199966430664,78.94000244140625,62.680259704589844,6591200
+2014-01-28,78.41999816894531,78.93000030517578,77.81999969482422,78.54000091552734,62.362632751464844,10586500
+2014-01-29,78.27999877929688,78.75,76.62999725341797,76.68000030517578,60.885738372802734,9195300
+2014-01-30,77.2300033569336,77.76000213623047,76.6500015258789,76.93000030517578,61.0842399597168,6820900
+2014-01-31,76.19999694824219,77.47000122070312,75.8499984741211,76.8499984741211,61.02070617675781,10592200
+2014-02-03,76.63999938964844,76.7300033569336,74.93000030517578,75.08999633789062,59.62324142456055,9527000
+2014-02-04,75.51000213623047,75.8499984741211,74.16999816894531,74.97000122070312,59.52796173095703,9573400
+2014-02-05,74.7300033569336,75.55000305175781,73.95999908447266,75.26000213623047,59.758235931396484,10080300
+2014-02-06,75.19000244140625,76.19999694824219,75.16999816894531,76.16000366210938,60.47283935546875,6107100
+2014-02-07,76.16999816894531,76.5999984741211,75.8499984741211,76.44999694824219,60.703125,6194200
+2014-02-10,76.55999755859375,76.58999633789062,75.87999725341797,76.41000366210938,60.67136001586914,6343600
+2014-02-11,76.44000244140625,76.98999786376953,76.16999816894531,76.69999694824219,60.90161895751953,6292900
+2014-02-12,76.91000366210938,77.33000183105469,76.66999816894531,77.27999877929688,61.36215591430664,7345900
+2014-02-13,77.33999633789062,77.87000274658203,76.94000244140625,77.58999633789062,61.60830307006836,6586900
+2014-02-14,77.75,78.12999725341797,77.31999969482422,77.93000030517578,61.87826919555664,4752300
+2014-02-18,77.91999816894531,78.08000183105469,77.06999969482422,77.56999969482422,61.59244918823242,4954700
+2014-02-19,77.25,77.5199966430664,76.4000015258789,76.44999694824219,60.703125,7767800
+2014-02-20,76.58999633789062,77.55999755859375,76.54000091552734,77.4800033569336,61.52096939086914,5852200
+2014-02-21,77.36000061035156,78.04000091552734,77.36000061035156,77.73999786376953,61.72742462158203,7764500
+2014-02-24,77.83999633789062,78.25,77.45999908447266,77.87000274658203,61.83064270019531,11739500
+2014-02-25,79.68000030517578,81.0,79.33000183105469,80.9800033569336,64.30003356933594,13421700
+2014-02-26,80.98999786376953,82.70999908447266,80.79000091552734,81.69999694824219,64.87174224853516,9737800
+2014-02-27,81.66000366210938,82.19999694824219,80.61000061035156,81.97000122070312,65.08613586425781,6040900
+2014-02-28,81.88999938964844,83.0999984741211,81.38999938964844,82.02999877929688,65.1337890625,7239600
+2014-03-03,80.7300033569336,82.02999877929688,80.62000274658203,82.0,65.1099624633789,8359500
+2014-03-04,82.88999938964844,83.19999694824219,82.70999908447266,82.87000274658203,65.80074310302734,6367600
+2014-03-05,82.91000366210938,83.19999694824219,82.58000183105469,82.91000366210938,65.83251190185547,5069900
+2014-03-06,82.77999877929688,82.88999938964844,82.2300033569336,82.41000366210938,65.43551635742188,6168400
+2014-03-07,82.61000061035156,82.66999816894531,82.04000091552734,82.55000305175781,65.54666137695312,5287700
+2014-03-10,82.44000244140625,82.54000091552734,81.7300033569336,82.18000030517578,65.25288391113281,4139000
+2014-03-11,81.69000244140625,81.8499984741211,81.05000305175781,81.29000091552734,64.91748046875,4667900
+2014-03-12,80.7300033569336,80.8499984741211,80.23999786376953,80.55999755859375,64.33450317382812,7048700
+2014-03-13,81.05999755859375,81.05999755859375,78.72000122070312,78.80000305175781,62.92896270751953,7665800
+2014-03-14,78.81999969482422,79.87999725341797,78.79000091552734,79.37999725341797,63.392154693603516,6739000
+2014-03-17,79.56999969482422,80.19000244140625,79.25,79.58000183105469,63.5518684387207,5547600
+2014-03-18,79.6500015258789,80.55999755859375,79.62000274658203,79.81999969482422,63.743553161621094,5032600
+2014-03-19,79.97000122070312,80.48999786376953,79.4000015258789,79.75,63.68762969970703,6568400
+2014-03-20,79.70999908447266,80.23999786376953,79.47000122070312,80.08999633789062,63.95915222167969,5097800
+2014-03-21,80.77999877929688,81.9000015258789,80.25,80.41999816894531,64.22270202636719,10086100
+2014-03-24,80.41000366210938,80.45999908447266,79.19999694824219,79.66000366210938,63.615753173828125,7574200
+2014-03-25,80.05000305175781,80.08999633789062,79.16000366210938,79.47000122070312,63.46403121948242,5375500
+2014-03-26,79.48999786376953,79.77999877929688,78.69999694824219,78.87000274658203,62.984867095947266,6364600
+2014-03-27,78.62999725341797,79.0199966430664,78.37000274658203,78.68000030517578,62.833152770996094,5803300
+2014-03-28,78.91999816894531,79.5,78.48999786376953,78.72000122070312,62.86505889892578,5132700
+2014-03-31,79.20999908447266,79.33000183105469,78.83999633789062,79.12999725341797,63.19255065917969,5736200
+2014-04-01,79.23999786376953,80.29000091552734,79.23999786376953,79.37999725341797,63.392154693603516,6697600
+2014-04-02,79.54000091552734,80.76000213623047,79.48999786376953,79.94999694824219,63.84734344482422,6611700
+2014-04-03,79.94999694824219,80.0199966430664,78.9800033569336,79.4000015258789,63.40810775756836,5505400
+2014-04-04,79.63999938964844,79.69999694824219,78.48999786376953,78.72000122070312,62.86505889892578,6422000
+2014-04-07,78.69000244140625,78.69000244140625,77.02999877929688,77.12999725341797,61.59532928466797,11121300
+2014-04-08,76.91000366210938,77.44000244140625,76.41999816894531,77.11000061035156,61.579349517822266,7371000
+2014-04-09,77.23999786376953,77.93000030517578,77.13999938964844,77.76000213623047,62.09844207763672,8027600
+2014-04-10,77.62000274658203,78.22000122070312,76.69999694824219,76.77999877929688,61.31581497192383,6201500
+2014-04-11,76.62000274658203,77.05999755859375,75.6500015258789,75.69999694824219,60.45335006713867,8399100
+2014-04-14,76.30000305175781,76.86000061035156,75.51000213623047,75.97000122070312,60.66896057128906,8677200
+2014-04-15,76.29000091552734,76.4000015258789,74.61000061035156,75.88999938964844,60.605079650878906,7022900
+2014-04-16,76.41999816894531,76.58000183105469,75.80000305175781,76.58000183105469,61.15610885620117,6104700
+2014-04-17,76.26000213623047,77.68000030517578,75.91000366210938,77.08999633789062,61.56338119506836,6875000
+2014-04-21,78.3499984741211,78.3499984741211,77.66999816894531,77.95999908447266,62.25814437866211,6253300
+2014-04-22,78.73999786376953,80.2300033569336,78.62999725341797,79.66999816894531,63.623741149902344,11188400
+2014-04-23,79.87000274658203,80.05000305175781,78.44000244140625,78.5199966430664,62.70536804199219,7497000
+2014-04-24,78.97000122070312,79.80999755859375,78.72000122070312,79.7699966430664,63.7036018371582,7271600
+2014-04-25,79.41000366210938,79.69999694824219,79.02999877929688,79.37999725341797,63.392154693603516,6381400
+2014-04-28,79.52999877929688,81.1500015258789,79.33000183105469,80.16999816894531,64.0230484008789,14562400
+2014-04-29,80.31999969482422,80.31999969482422,79.5199966430664,79.5199966430664,63.50395202636719,5146500
+2014-04-30,79.73999786376953,79.73999786376953,78.7300033569336,79.51000213623047,63.49597930908203,8524700
+2014-05-01,79.51000213623047,79.6500015258789,78.94999694824219,79.33000183105469,63.35221862792969,3936700
+2014-05-02,79.31999969482422,80.16000366210938,79.16000366210938,79.4000015258789,63.40810775756836,3738400
+2014-05-05,79.04000091552734,79.18000030517578,78.55999755859375,78.69000244140625,62.84110641479492,3521000
+2014-05-06,78.63999938964844,78.76000213623047,77.3499984741211,77.41999816894531,61.826900482177734,6475800
+2014-05-07,77.8499984741211,77.95999908447266,76.5199966430664,77.08000183105469,61.55540466308594,5378600
+2014-05-08,76.94000244140625,77.7300033569336,76.66000366210938,77.05000305175781,61.531436920166016,5485100
+2014-05-09,77.05999755859375,77.75,76.80999755859375,77.70999908447266,62.058494567871094,4345800
+2014-05-12,77.81999969482422,78.44000244140625,77.75,78.2699966430664,62.50572204589844,4324200
+2014-05-13,78.36000061035156,78.68000030517578,77.04000091552734,77.2699966430664,61.707130432128906,5455500
+2014-05-14,77.33000183105469,77.37000274658203,76.16999816894531,76.30999755859375,60.94047927856445,6870000
+2014-05-15,76.05000305175781,76.29000091552734,75.31999969482422,76.23999786376953,60.88457489013672,6304700
+2014-05-16,76.79000091552734,77.37000274658203,76.66000366210938,77.36000061035156,61.77903747558594,7039400
+2014-05-19,76.58000183105469,77.06999969482422,76.37000274658203,76.5,61.09222412109375,7733800
+2014-05-20,77.91999816894531,78.81999969482422,77.4000015258789,77.95999908447266,62.25814437866211,15432200
+2014-05-21,78.25,78.51000213623047,77.75,78.08000183105469,62.35398864746094,6693900
+2014-05-22,77.76000213623047,79.05000305175781,77.76000213623047,78.77999877929688,62.91300964355469,5265900
+2014-05-23,78.7699966430664,79.4000015258789,78.51000213623047,79.18000030517578,63.232452392578125,5003100
+2014-05-27,79.37999725341797,80.0,79.30000305175781,79.69000244140625,63.63973617553711,4760600
+2014-05-28,79.75,80.0,79.2699966430664,79.68000030517578,63.6317138671875,4002200
+2014-05-29,79.87999725341797,79.98999786376953,79.44000244140625,79.9000015258789,63.80744934082031,4408900
+2014-05-30,79.7699966430664,80.2699966430664,79.58000183105469,80.2300033569336,64.0709457397461,4528000
+2014-06-02,80.25,81.05999755859375,80.16999816894531,80.83999633789062,64.55809020996094,6817700
+2014-06-03,80.19000244140625,80.87999725341797,80.1500015258789,80.66999816894531,64.7990951538086,5477700
+2014-06-04,80.31999969482422,80.88999938964844,80.05999755859375,80.54000091552734,64.69465637207031,4961600
+2014-06-05,80.66999816894531,80.86000061035156,80.27999877929688,80.37999725341797,64.56610107421875,5666400
+2014-06-06,80.58000183105469,81.2699966430664,80.51000213623047,80.63999938964844,64.77498626708984,4460300
+2014-06-09,80.62999725341797,81.31999969482422,80.41999816894531,80.61000061035156,64.7508544921875,3718600
+2014-06-10,80.26000213623047,80.8499984741211,80.22000122070312,80.73999786376953,64.8553237915039,4249500
+2014-06-11,80.45999908447266,80.7300033569336,79.76000213623047,79.80999755859375,64.1082534790039,4918100
+2014-06-12,79.7300033569336,79.77999877929688,78.19999694824219,78.43000030517578,62.99978256225586,7643300
+2014-06-13,78.48999786376953,78.58999633789062,77.75,78.06999969482422,62.71058654785156,7971800
+2014-06-16,77.95999908447266,79.08999633789062,77.95999908447266,78.9000015258789,63.3773078918457,7164400
+2014-06-17,78.83999633789062,80.45999908447266,78.7300033569336,80.0199966430664,64.27693176269531,9587300
+2014-06-18,80.02999877929688,80.76000213623047,79.79000091552734,80.70999908447266,64.83118438720703,8071500
+2014-06-19,80.70999908447266,80.8499984741211,79.94999694824219,80.44000244140625,64.61434936523438,5095400
+2014-06-20,80.69000244140625,80.80000305175781,79.86000061035156,80.16999816894531,64.39745330810547,13661000
+2014-06-23,80.16000366210938,80.80000305175781,79.97000122070312,80.63999938964844,64.77498626708984,4920400
+2014-06-24,80.37999725341797,80.83000183105469,79.83000183105469,80.43000030517578,64.60630798339844,5579300
+2014-06-25,80.36000061035156,80.61000061035156,80.12000274658203,80.52999877929688,64.68660736083984,4486300
+2014-06-26,80.44999694824219,80.97000122070312,80.12000274658203,80.75,64.86333465576172,5165200
+2014-06-27,80.6500015258789,81.47000122070312,80.62999725341797,81.12999725341797,65.1685791015625,5011000
+2014-06-30,81.0199966430664,81.2300033569336,80.4800033569336,80.95999908447266,65.03202819824219,5045300
+2014-07-01,81.31999969482422,81.97000122070312,81.22000122070312,81.81999969482422,65.72282409667969,5234600
+2014-07-02,81.83999633789062,82.18000030517578,81.62000274658203,81.9800033569336,65.85135650634766,4185700
+2014-07-03,82.06999969482422,82.3499984741211,81.80000305175781,82.05000305175781,65.90757751464844,2764000
+2014-07-07,81.7300033569336,82.08999633789062,81.13999938964844,81.41999816894531,65.40151977539062,6071000
+2014-07-08,81.41999816894531,81.52999877929688,80.55000305175781,80.76000213623047,64.87137603759766,7322900
+2014-07-09,81.11000061035156,81.2300033569336,80.18000030517578,80.7300033569336,64.84725952148438,6980600
+2014-07-10,79.05000305175781,79.58000183105469,77.94999694824219,79.4000015258789,63.778926849365234,11530900
+2014-07-11,79.58999633789062,79.9000015258789,79.20999908447266,79.61000061035156,63.9476318359375,4746400
+2014-07-14,79.91999816894531,80.05999755859375,79.19000244140625,79.45999908447266,63.82712936401367,7657200
+2014-07-15,79.5,80.05999755859375,79.41999816894531,79.86000061035156,64.14844512939453,6051900
+2014-07-16,80.04000091552734,80.23999786376953,79.37999725341797,79.66000366210938,63.98777389526367,9033700
+2014-07-17,79.44999694824219,79.87999725341797,79.2300033569336,79.55000305175781,63.899444580078125,7697300
+2014-07-18,79.80000305175781,80.27999877929688,79.44999694824219,80.08000183105469,64.3251724243164,5323200
+2014-07-21,80.01000213623047,80.02999877929688,79.52999877929688,79.70999908447266,64.02796173095703,4112800
+2014-07-22,80.36000061035156,80.75,80.19999694824219,80.54000091552734,64.69465637207031,6336100
+2014-07-23,80.45999908447266,81.08999633789062,80.20999908447266,81.0199966430664,65.0802230834961,3669200
+2014-07-24,81.19000244140625,81.54000091552734,80.88999938964844,81.19999694824219,65.22480773925781,4359600
+2014-07-25,81.0999984741211,81.30000305175781,80.88999938964844,81.02999877929688,65.0882568359375,4680100
+2014-07-28,81.19999694824219,81.33999633789062,80.66000366210938,81.06999969482422,65.12039184570312,3441600
+2014-07-29,81.20999908447266,81.80999755859375,80.88999938964844,80.9800033569336,65.04810333251953,4536500
+2014-07-30,81.5,81.8499984741211,81.06999969482422,81.76000213623047,65.67464447021484,5807300
+2014-07-31,81.08999633789062,81.58000183105469,80.8499984741211,80.8499984741211,64.94364929199219,5748900
+2014-08-01,80.55999755859375,81.08000183105469,79.73999786376953,79.75,64.0600814819336,8708000
+2014-08-04,79.69999694824219,80.25,79.66000366210938,80.02999877929688,64.28498840332031,7025000
+2014-08-05,79.77999877929688,80.86000061035156,79.77999877929688,80.02999877929688,64.28498840332031,5895500
+2014-08-06,79.94000244140625,81.0199966430664,79.8499984741211,80.5199966430664,64.67859649658203,4228200
+2014-08-07,80.75,81.06999969482422,80.29000091552734,80.47000122070312,64.63842010498047,4045900
+2014-08-08,81.06999969482422,82.45999908447266,80.87999725341797,82.43000030517578,66.21282196044922,7226500
+2014-08-11,82.61000061035156,83.06999969482422,82.5,82.87999725341797,66.57430267333984,3952000
+2014-08-12,82.75,83.08999633789062,82.68000030517578,82.91999816894531,66.60640716552734,3657100
+2014-08-13,82.9800033569336,83.38999938964844,82.73999786376953,83.12000274658203,66.76708984375,4498700
+2014-08-14,83.08999633789062,83.97000122070312,82.73999786376953,83.86000061035156,67.36148071289062,4923000
+2014-08-15,84.04000091552734,84.08999633789062,82.8499984741211,83.69000244140625,67.22491455078125,5383500
+2014-08-18,84.20999908447266,84.62000274658203,83.29000091552734,83.58999633789062,67.14457702636719,9475300
+2014-08-19,86.9000015258789,88.98999786376953,86.56999969482422,88.2300033569336,70.87173461914062,18244600
+2014-08-20,88.16999816894531,91.06999969482422,88.08000183105469,90.75,72.89595794677734,13394200
+2014-08-21,90.68000030517578,91.80999755859375,90.66999816894531,91.1500015258789,73.21724700927734,8315900
+2014-08-22,90.73999786376953,91.33000183105469,90.6500015258789,91.02999877929688,73.120849609375,6939200
+2014-08-25,91.25,91.81999969482422,90.94999694824219,91.19999694824219,73.2574234008789,7328700
+2014-08-26,90.9800033569336,91.83000183105469,90.9000015258789,91.62999725341797,73.60279846191406,5396400
+2014-08-27,91.68000030517578,91.95999908447266,91.30999755859375,91.87000274658203,73.79560089111328,4320200
+2014-08-28,91.4000015258789,92.7300033569336,91.2699966430664,92.51000213623047,74.30967712402344,7575700
+2014-08-29,92.73999786376953,93.5199966430664,92.61000061035156,93.5,75.10492706298828,7672200
+2014-09-02,93.04000091552734,93.30999755859375,89.8499984741211,91.1500015258789,73.58715057373047,20753200
+2014-09-03,91.11000061035156,91.30999755859375,88.9800033569336,89.0,71.85142517089844,15410400
+2014-09-04,89.0,90.75,89.0,89.93000030517578,72.60223388671875,8452200
+2014-09-05,89.66000366210938,91.63999938964844,89.27999877929688,91.61000061035156,73.95854187011719,7746400
+2014-09-08,91.37999725341797,91.77999877929688,90.56999969482422,90.81999969482422,73.32074737548828,4885900
+2014-09-09,90.20999908447266,90.33000183105469,88.77999877929688,88.93000030517578,71.79491424560547,8103000
+2014-09-10,88.66000366210938,89.4000015258789,88.33000183105469,89.25,72.05325317382812,6245400
+2014-09-11,89.06999969482422,89.41999816894531,88.62000274658203,89.22000122070312,72.029052734375,4537800
+2014-09-12,89.37999725341797,89.5,88.45999908447266,88.83999633789062,71.72225952148438,4593700
+2014-09-15,89.18000030517578,89.54000091552734,88.5999984741211,89.37999725341797,72.15819549560547,3935000
+2014-09-16,89.2699966430664,90.73999786376953,88.52999877929688,90.2699966430664,72.87669372558594,5045100
+2014-09-17,90.62999725341797,91.54000091552734,89.94000244140625,91.22000122070312,73.64366149902344,7068800
+2014-09-18,91.83000183105469,92.44000244140625,91.19999694824219,92.08999633789062,74.3460464477539,6025100
+2014-09-19,92.8499984741211,93.75,92.19999694824219,92.33999633789062,74.5478515625,12498800
+2014-09-22,91.9800033569336,92.41999816894531,91.68000030517578,91.88999938964844,74.18456268310547,5208800
+2014-09-23,91.79000091552734,92.22000122070312,91.44999694824219,91.48999786376953,73.86165618896484,6330000
+2014-09-24,91.68000030517578,93.11000061035156,91.3499984741211,93.0199966430664,75.09687042236328,6381400
+2014-09-25,92.80000305175781,93.0,91.55000305175781,91.9000015258789,74.19267272949219,4972100
+2014-09-26,92.29000091552734,93.0,91.80000305175781,92.83999633789062,74.9515380859375,4571400
+2014-09-29,92.37000274658203,93.16999816894531,91.94999694824219,92.87999725341797,74.98381805419922,3894600
+2014-09-30,93.02999877929688,93.20999908447266,91.4000015258789,91.73999786376953,74.0634765625,6773000
+2014-10-01,92.13999938964844,92.33999633789062,90.91999816894531,91.0199966430664,73.48223876953125,5970700
+2014-10-02,91.30999755859375,92.45999908447266,91.06999969482422,92.23999786376953,74.46713256835938,5991200
+2014-10-03,92.5199966430664,93.68000030517578,92.33999633789062,93.54000091552734,75.51665496826172,6200100
+2014-10-06,93.72000122070312,94.25,93.05999755859375,93.26000213623047,75.29061889648438,4951700
+2014-10-07,93.04000091552734,93.55999755859375,92.44000244140625,92.47000122070312,74.6528091430664,5030300
+2014-10-08,92.56999969482422,94.16000366210938,92.23999786376953,94.08999633789062,75.9606704711914,6618900
+2014-10-09,93.91000366210938,94.79000091552734,93.0199966430664,93.06999969482422,75.13720703125,6674700
+2014-10-10,93.2300033569336,93.86000061035156,92.54000091552734,92.55000305175781,74.7174072265625,6349800
+2014-10-13,92.87999725341797,92.94000244140625,90.43000030517578,90.5999984741211,73.14313507080078,7372200
+2014-10-14,90.37000274658203,90.52999877929688,88.5199966430664,90.0999984741211,72.7394790649414,9711300
+2014-10-15,88.08999633789062,89.16999816894531,86.62000274658203,87.8499984741211,70.92301177978516,12987500
+2014-10-16,86.3499984741211,89.72000122070312,86.3499984741211,88.87999725341797,71.75452423095703,7147600
+2014-10-17,89.30000305175781,91.12000274658203,89.05000305175781,90.23999786376953,72.85249328613281,7007300
+2014-10-20,89.87000274658203,92.06999969482422,89.7699966430664,91.8499984741211,74.15227508544922,5609400
+2014-10-21,92.52999877929688,94.37000274658203,92.12000274658203,94.19999694824219,76.04948425292969,6604700
+2014-10-22,94.30000305175781,94.98999786376953,93.23999786376953,93.33999633789062,75.3552017211914,5908900
+2014-10-23,94.5,95.5199966430664,94.44000244140625,94.80000305175781,76.53386688232422,5923100
+2014-10-24,94.5999984741211,95.19000244140625,94.12999725341797,94.98999786376953,76.6872787475586,4825200
+2014-10-27,94.95999908447266,95.68000030517578,94.70999908447266,95.47000122070312,77.07479095458984,4465100
+2014-10-28,95.91000366210938,96.5999984741211,95.5,96.58999633789062,77.97897338867188,5260100
+2014-10-29,96.62000274658203,97.25,95.80000305175781,96.41999816894531,77.84174346923828,4275400
+2014-10-30,96.12000274658203,97.80000305175781,96.02999877929688,97.5199966430664,78.72976684570312,4115800
+2014-10-31,98.77999877929688,99.26000213623047,97.33000183105469,97.5199966430664,78.72976684570312,6335900
+2014-11-03,96.80999755859375,96.83000183105469,95.9800033569336,96.08999633789062,77.57530975341797,7614200
+2014-11-04,96.05999755859375,96.18000030517578,95.19000244140625,95.95999908447266,77.47037506103516,5349600
+2014-11-05,96.58999633789062,96.8499984741211,95.1500015258789,95.77999877929688,77.32504272460938,5002700
+2014-11-06,96.3499984741211,97.51000213623047,96.01000213623047,97.29000091552734,78.54412078857422,4016900
+2014-11-07,97.16999816894531,97.75,96.69000244140625,97.6500015258789,78.83472442626953,3429600
+2014-11-10,97.63999938964844,98.16999816894531,97.0,98.16000366210938,79.24647521972656,3662300
+2014-11-11,98.45999908447266,98.75,97.87999725341797,98.13999938964844,79.23030853271484,3818400
+2014-11-12,98.30000305175781,98.69999694824219,97.61000061035156,98.48999786376953,79.51286315917969,4629400
+2014-11-13,98.9000015258789,99.36000061035156,98.33999633789062,99.0,79.92462158203125,3182800
+2014-11-14,98.9000015258789,99.0,98.0199966430664,98.23999786376953,79.31105041503906,4085500
+2014-11-17,98.16999816894531,98.94999694824219,97.80000305175781,98.02999877929688,79.14154052734375,8581600
+2014-11-18,97.1500015258789,97.70999908447266,95.9800033569336,95.9800033569336,77.48651123046875,10384400
+2014-11-19,96.55000305175781,97.30999755859375,96.0,96.69999694824219,78.06778717041016,6831100
+2014-11-20,96.08000183105469,97.97000122070312,96.0199966430664,97.56999969482422,78.77014923095703,4958800
+2014-11-21,98.9800033569336,99.0999984741211,97.81999969482422,98.27999877929688,79.34333801269531,6806800
+2014-11-24,98.68000030517578,98.9000015258789,98.22000122070312,98.4000015258789,79.44021606445312,5043600
+2014-11-25,98.63999938964844,98.87000274658203,96.41000366210938,97.01000213623047,78.31803131103516,7992000
+2014-11-26,97.05999755859375,97.70999908447266,97.01000213623047,97.69999694824219,78.87510681152344,4337900
+2014-11-28,98.05999755859375,99.80000305175781,98.0,99.4000015258789,80.2475357055664,3305800
+2014-12-01,99.48999786376953,99.61000061035156,98.30999755859375,98.87999725341797,79.82774353027344,4393700
+2014-12-02,98.62000274658203,99.0,97.98999786376953,98.16000366210938,79.62496185302734,4677700
+2014-12-03,98.0999984741211,98.73999786376953,98.04000091552734,98.58999633789062,79.97373962402344,4357200
+2014-12-04,98.1500015258789,99.11000061035156,97.77999877929688,98.94999694824219,80.2657699584961,5220000
+2014-12-05,98.7699966430664,99.68000030517578,98.66000366210938,99.63999938964844,80.82547760009766,4649100
+2014-12-08,99.70999908447266,100.94999694824219,99.66000366210938,100.43000030517578,81.46630096435547,6624300
+2014-12-09,99.69000244140625,99.9800033569336,98.58999633789062,99.63999938964844,80.82547760009766,5280500
+2014-12-10,99.36000061035156,100.2300033569336,98.81999969482422,98.94000244140625,80.2576675415039,5357000
+2014-12-11,99.27999877929688,101.4000015258789,99.1500015258789,100.2699966430664,81.33650970458984,6864000
+2014-12-12,99.69000244140625,101.25,99.38999938964844,99.77999877929688,80.93903350830078,5983300
+2014-12-15,100.01000213623047,101.23999786376953,99.29000091552734,100.05000305175781,81.1580581665039,5488300
+2014-12-16,99.37999725341797,100.2300033569336,96.98999786376953,97.05999755859375,78.73265838623047,7829300
+2014-12-17,97.58999633789062,99.13999938964844,97.08999633789062,98.94000244140625,80.2576675415039,6096400
+2014-12-18,100.33999633789062,100.69000244140625,99.30000305175781,100.66999816894531,81.6609878540039,6594000
+2014-12-19,100.91999816894531,102.0,100.80999755859375,101.93000030517578,82.6830825805664,12500600
+2014-12-22,102.25,103.56999969482422,102.2300033569336,103.5,83.95662689208984,5418900
+2014-12-23,103.66000366210938,104.19999694824219,103.31999969482422,103.76000213623047,84.16751861572266,4067700
+2014-12-24,104.05000305175781,104.37999725341797,103.55999755859375,103.55999755859375,84.00527954101562,1819000
+2014-12-26,103.9800033569336,104.31999969482422,103.4800033569336,103.75,84.159423828125,2594900
+2014-12-29,103.58000183105469,104.80000305175781,103.26000213623047,104.52999877929688,84.79212951660156,3492700
+2014-12-30,104.44000244140625,104.73999786376953,103.8499984741211,104.2699966430664,84.58123016357422,2927800
+2014-12-31,104.75,106.0199966430664,104.55999755859375,104.97000122070312,85.1490478515625,5821600
+2015-01-02,105.16000366210938,105.66000366210938,102.66999816894531,103.43000030517578,83.89984893798828,4323700
+2015-01-05,102.77999877929688,102.77999877929688,100.79000091552734,101.26000213623047,82.13958740234375,5878100
+2015-01-06,102.06999969482422,102.06999969482422,100.33999633789062,100.94999694824219,81.88812255859375,4910100
+2015-01-07,102.29000091552734,104.47000122070312,102.0,104.41000366210938,84.6948013305664,5091000
+2015-01-08,105.37000274658203,106.98999786376953,105.0199966430664,106.72000122070312,86.5685806274414,6464600
+2015-01-09,106.87999725341797,106.87999725341797,104.81999969482422,104.88999938964844,85.08415222167969,5717600
+2015-01-12,105.16999816894531,105.29000091552734,104.05999755859375,104.41999816894531,84.7029037475586,4992900
+2015-01-13,105.41000366210938,106.04000091552734,103.1500015258789,103.7300033569336,84.14319610595703,5395200
+2015-01-14,102.41999816894531,103.41000366210938,101.87999725341797,102.63999938964844,83.25902557373047,5384400
+2015-01-15,103.31999969482422,103.6500015258789,100.81999969482422,101.01000213623047,81.93680572509766,6895000
+2015-01-16,100.86000061035156,104.30999755859375,100.23999786376953,104.12000274658203,84.45952606201172,6403800
+2015-01-20,104.83999633789062,104.94999694824219,102.3499984741211,103.25,83.75382232666016,5331300
+2015-01-21,103.05000305175781,104.05999755859375,102.5,103.52999877929688,83.98094177246094,5899200
+2015-01-22,104.37999725341797,106.30999755859375,103.54000091552734,106.06999969482422,86.04134368896484,5804100
+2015-01-23,106.20999908447266,106.4800033569336,105.30999755859375,105.37000274658203,85.47350311279297,4072300
+2015-01-26,105.36000061035156,106.5,105.05999755859375,106.36000061035156,86.27659606933594,4192300
+2015-01-27,104.77999877929688,105.80999755859375,104.4000015258789,105.16000366210938,85.30316925048828,4606500
+2015-01-28,105.30999755859375,107.43000030517578,104.5999984741211,104.73999786376953,84.96246337890625,4917300
+2015-01-29,105.13999938964844,107.73999786376953,104.51000213623047,107.62000274658203,87.29866790771484,6529300
+2015-01-30,106.36000061035156,106.86000061035156,104.37999725341797,104.41999816894531,84.7029037475586,7000000
+2015-02-02,104.77999877929688,105.0,101.56999969482422,104.43000030517578,84.71102905273438,5012800
+2015-02-03,104.88999938964844,107.31999969482422,104.80999755859375,107.23999786376953,86.99041748046875,5969200
+2015-02-04,107.08999633789062,109.0,106.75,108.41000366210938,87.93948364257812,6765200
+2015-02-05,108.9800033569336,109.33999633789062,108.1500015258789,108.98999786376953,88.40998077392578,4471800
+2015-02-06,109.27999877929688,109.73999786376953,108.45999908447266,109.04000091552734,88.45052337646484,4223700
+2015-02-09,108.87999725341797,109.45999908447266,108.04000091552734,108.33999633789062,87.88268280029297,4243800
+2015-02-10,108.79000091552734,110.8499984741211,108.66000366210938,110.66999816894531,89.77273559570312,5414400
+2015-02-11,110.5999984741211,110.80000305175781,109.80999755859375,110.30999755859375,89.480712890625,4552900
+2015-02-12,110.80999755859375,112.19999694824219,110.20999908447266,112.16000366210938,90.98140716552734,4592200
+2015-02-13,112.01000213623047,112.38999938964844,111.30000305175781,111.88999938964844,90.76234436035156,5098600
+2015-02-17,111.69000244140625,112.2300033569336,110.62000274658203,112.0,90.85160064697266,6028600
+2015-02-18,111.5999984741211,112.16999816894531,111.0,111.98999786376953,90.84349060058594,3731600
+2015-02-19,112.01000213623047,112.44999694824219,110.63999938964844,110.94000244140625,89.99174499511719,5910600
+2015-02-20,110.80999755859375,112.25,110.05000305175781,112.23999786376953,91.0462875366211,7276100
+2015-02-23,112.98999786376953,113.16000366210938,111.80000305175781,112.27999877929688,91.0787124633789,5638000
+2015-02-24,117.5,117.91999816894531,115.12999725341797,116.75,94.70468139648438,12775500
+2015-02-25,117.3499984741211,117.3499984741211,115.8499984741211,116.30999755859375,94.3477554321289,7328200
+2015-02-26,116.0,116.41999816894531,115.19999694824219,115.37999725341797,93.5933609008789,5649900
+2015-02-27,115.19000244140625,115.66999816894531,114.55999755859375,114.75,93.08235168457031,5732600
+2015-03-02,114.86000061035156,117.05999755859375,114.86000061035156,116.12000274658203,94.19365692138672,5971900
+2015-03-03,116.11000061035156,116.12000274658203,114.80000305175781,116.06999969482422,94.15311431884766,3784800
+2015-03-04,115.38999938964844,115.47000122070312,114.25,114.76000213623047,93.0904541015625,3799000
+2015-03-05,115.2300033569336,116.0999984741211,115.05999755859375,115.91000366210938,94.0232925415039,4088700
+2015-03-06,115.95999908447266,115.95999908447266,114.0,114.44999694824219,92.8389892578125,5169200
+2015-03-09,114.37999725341797,115.4800033569336,114.37000274658203,115.25,93.48793029785156,5351200
+2015-03-10,113.8499984741211,114.33999633789062,112.55999755859375,112.55999755859375,91.77569580078125,5685000
+2015-03-11,112.68000030517578,113.80000305175781,112.41000366210938,113.06999969482422,92.19152069091797,4356500
+2015-03-12,113.8499984741211,116.45999908447266,113.7699966430664,116.0999984741211,94.66204833984375,5742000
+2015-03-13,115.98999786376953,116.30999755859375,114.0,114.81999969482422,93.61837768554688,4626900
+2015-03-16,115.33000183105469,116.61000061035156,115.31999969482422,116.5,94.9881591796875,4820300
+2015-03-17,115.44999694824219,116.08000183105469,115.13999938964844,115.58000183105469,94.23804473876953,3715900
+2015-03-18,115.41000366210938,116.41999816894531,113.30999755859375,116.08000183105469,94.6457290649414,4773600
+2015-03-19,116.20999908447266,116.43000030517578,115.06999969482422,115.16000366210938,93.8956298828125,3545600
+2015-03-20,115.55000305175781,117.98999786376953,115.33000183105469,117.48999786376953,95.79534149169922,8446000
+2015-03-23,117.04000091552734,117.75,116.06999969482422,116.06999969482422,94.63758850097656,4095200
+2015-03-24,116.19999694824219,117.83000183105469,116.04000091552734,116.1500015258789,94.70278930664062,4026900
+2015-03-25,115.95999908447266,116.61000061035156,113.63999938964844,113.68000030517578,92.68888854980469,4725800
+2015-03-26,113.36000061035156,113.43000030517578,111.58000183105469,112.37000274658203,91.62076568603516,5409600
+2015-03-27,112.08000183105469,114.2300033569336,112.0,113.86000061035156,92.83564758300781,3879300
+2015-03-30,114.95999908447266,116.05000305175781,114.52999877929688,114.62999725341797,93.46345520019531,3968400
+2015-03-31,113.69999694824219,115.37000274658203,113.55000305175781,113.61000061035156,92.6318130493164,4128800
+2015-04-01,113.87999725341797,114.0,112.43000030517578,113.12999725341797,92.24044036865234,4737700
+2015-04-02,112.61000061035156,114.91999816894531,112.5199966430664,114.54000091552734,93.39009857177734,4064800
+2015-04-06,113.44999694824219,115.55000305175781,113.41000366210938,114.94999694824219,93.72434997558594,3248900
+2015-04-07,114.83000183105469,115.79000091552734,114.2300033569336,114.30000305175781,93.19440460205078,3188300
+2015-04-08,113.97000122070312,115.80999755859375,113.83000183105469,115.58999633789062,94.24620056152344,3753500
+2015-04-09,115.45999908447266,116.25,114.13999938964844,114.56999969482422,93.41455078125,4674000
+2015-04-10,114.47000122070312,115.6500015258789,114.41999816894531,115.23999786376953,93.9608383178711,3658100
+2015-04-13,114.95999908447266,115.43000030517578,114.3499984741211,114.44000244140625,93.30856323242188,2982000
+2015-04-14,114.19999694824219,114.9800033569336,113.11000061035156,114.05000305175781,92.99057006835938,4072500
+2015-04-15,114.58000183105469,115.20999908447266,113.37999725341797,113.44999694824219,92.50135040283203,4210800
+2015-04-16,113.33999633789062,113.98999786376953,113.0199966430664,113.37000274658203,92.43611145019531,4013000
+2015-04-17,112.91000366210938,113.11000061035156,111.7699966430664,112.0999984741211,91.40061950683594,6245200
+2015-04-20,113.0,113.69000244140625,112.68000030517578,112.86000061035156,92.02030944824219,4396300
+2015-04-21,113.5,113.9800033569336,112.5,113.16999816894531,92.27304077148438,3899500
+2015-04-22,113.19999694824219,113.30999755859375,112.19000244140625,112.98999786376953,92.12629699707031,4065500
+2015-04-23,112.73999786376953,114.51000213623047,112.55999755859375,113.95999908447266,92.91718292236328,3945300
+2015-04-24,113.87999725341797,114.04000091552734,112.9000015258789,113.69999694824219,92.70519256591797,2878300
+2015-04-27,114.05000305175781,114.11000061035156,111.27999877929688,111.38999938964844,90.8217544555664,5618000
+2015-04-28,110.9000015258789,111.7699966430664,110.05000305175781,110.58000183105469,90.16130065917969,5743300
+2015-04-29,110.16999816894531,110.30999755859375,108.06999969482422,108.70999908447266,88.6366195678711,7238900
+2015-04-30,108.55999755859375,109.20999908447266,106.62000274658203,106.9800033569336,87.22605895996094,9041600
+2015-05-01,106.9800033569336,109.79000091552734,106.8499984741211,109.55000305175781,89.32149505615234,6696900
+2015-05-04,109.94000244140625,110.44999694824219,109.31999969482422,110.05999755859375,89.73731994628906,3366800
+2015-05-05,109.19999694824219,109.87999725341797,107.9800033569336,108.05999755859375,88.10662078857422,4164800
+2015-05-06,108.19999694824219,108.91000366210938,107.23999786376953,108.30999755859375,88.31047058105469,3996600
+2015-05-07,108.4000015258789,110.72000122070312,108.25,110.04000091552734,89.72103118896484,5400200
+2015-05-08,112.4000015258789,113.4800033569336,112.11000061035156,112.47000122070312,91.70230865478516,6435300
+2015-05-11,112.23999786376953,112.91000366210938,111.80999755859375,111.9000015258789,91.23755645751953,3725200
+2015-05-12,111.12000274658203,112.81999969482422,110.83000183105469,112.5199966430664,91.74308013916016,4053800
+2015-05-13,112.91999816894531,112.94999694824219,111.0999984741211,111.19000244140625,90.6586685180664,4340700
+2015-05-14,112.05000305175781,112.22000122070312,110.83000183105469,111.94000244140625,91.27018737792969,3815700
+2015-05-15,111.91999816894531,113.4000015258789,111.81999969482422,113.3499984741211,92.41983795166016,4575800
+2015-05-18,113.87000274658203,114.5999984741211,113.16000366210938,114.33000183105469,93.2188491821289,6878200
+2015-05-19,116.12000274658203,116.4800033569336,112.33999633789062,112.33999633789062,91.59630584716797,11133200
+2015-05-20,112.19000244140625,112.88999938964844,111.22000122070312,112.0999984741211,91.40061950683594,7004500
+2015-05-21,111.9800033569336,112.33000183105469,111.62000274658203,112.01000213623047,91.32723999023438,4238600
+2015-05-22,111.87000274658203,112.52999877929688,111.45999908447266,112.16000366210938,91.44953918457031,3694000
+2015-05-26,112.0,112.18000030517578,110.69000244140625,110.93000030517578,90.44667053222656,4612600
+2015-05-27,111.04000091552734,112.52999877929688,110.80999755859375,112.16000366210938,91.44953918457031,4147800
+2015-05-28,111.91000366210938,112.69999694824219,111.86000061035156,112.19000244140625,91.47401428222656,2806100
+2015-05-29,111.83999633789062,112.58999633789062,111.37000274658203,111.41999816894531,90.84619903564453,5310600
+2015-06-01,111.97000122070312,112.33999633789062,111.25,111.66999816894531,91.05004119873047,5114500
+2015-06-02,110.75,112.18000030517578,110.63999938964844,111.58999633789062,91.46806335449219,6088200
+2015-06-03,111.72000122070312,113.4800033569336,111.44999694824219,113.16000366210938,92.7549819946289,6337500
+2015-06-04,112.5199966430664,113.16000366210938,111.16999816894531,111.45999908447266,91.36148834228516,4328600
+2015-06-05,111.33999633789062,111.36000061035156,110.2699966430664,110.37000274658203,90.46806335449219,4505400
+2015-06-08,110.13999938964844,110.80999755859375,109.83000183105469,109.93000030517578,90.10741424560547,3449000
+2015-06-09,109.79000091552734,110.25,109.02999877929688,109.52999877929688,89.7795181274414,3659000
+2015-06-10,109.9000015258789,111.19000244140625,109.38999938964844,110.9800033569336,90.96806335449219,3967900
+2015-06-11,111.0,112.33000183105469,111.0,111.29000091552734,91.22216796875,3642800
+2015-06-12,110.88999938964844,111.58999633789062,110.41999816894531,110.5999984741211,90.65657806396484,4301900
+2015-06-15,110.2300033569336,110.45999908447266,109.55000305175781,110.01000213623047,90.17296600341797,3965200
+2015-06-16,109.9000015258789,110.44999694824219,109.75,110.2300033569336,90.3532943725586,3466600
+2015-06-17,110.7300033569336,111.29000091552734,109.95999908447266,110.47000122070312,90.55001831054688,5722200
+2015-06-18,111.05999755859375,112.30000305175781,110.76000213623047,111.8499984741211,91.68119049072266,7222600
+2015-06-19,111.63999938964844,113.30000305175781,111.44000244140625,112.43000030517578,92.15660095214844,9255100
+2015-06-22,112.93000030517578,113.62000274658203,112.77999877929688,113.06999969482422,92.68119049072266,3190200
+2015-06-23,113.23999786376953,113.58999633789062,112.93000030517578,113.18000030517578,92.77135467529297,3075900
+2015-06-24,112.94000244140625,113.68000030517578,112.3499984741211,112.3499984741211,92.09102630615234,3716100
+2015-06-25,113.23999786376953,113.70999908447266,112.23999786376953,112.23999786376953,92.0008544921875,4466300
+2015-06-26,112.7699966430664,113.33999633789062,112.2300033569336,112.5999984741211,92.29593658447266,4208500
+2015-06-29,111.55999755859375,112.31999969482422,110.45999908447266,110.54000091552734,90.60738372802734,5187400
+2015-06-30,111.1500015258789,111.76000213623047,110.58999633789062,111.12999725341797,91.09101104736328,5938800
+2015-07-01,112.44999694824219,112.80999755859375,111.47000122070312,112.06999969482422,91.86152648925781,4216200
+2015-07-02,112.58000183105469,112.75,111.0999984741211,111.48999786376953,91.38611602783203,3845000
+2015-07-06,110.2699966430664,111.93000030517578,110.16999816894531,111.31999969482422,91.24675750732422,3864700
+2015-07-07,111.72000122070312,112.63999938964844,110.69999694824219,112.4000015258789,92.13202667236328,5515900
+2015-07-08,111.72000122070312,112.45999908447266,110.80000305175781,111.0,90.9844741821289,3794100
+2015-07-09,112.31999969482422,112.58999633789062,111.19999694824219,111.37999725341797,91.29590606689453,3643700
+2015-07-10,112.66999816894531,113.4800033569336,112.08999633789062,113.0999984741211,92.70577239990234,4631400
+2015-07-13,114.20999908447266,115.0199966430664,114.06999969482422,114.9000015258789,94.18122100830078,4171900
+2015-07-14,114.5,115.52999877929688,114.38999938964844,115.36000061035156,94.55826568603516,3688900
+2015-07-15,115.41999816894531,116.1500015258789,115.06999969482422,115.58000183105469,94.73860168457031,3364600
+2015-07-16,115.87000274658203,115.91000366210938,113.83000183105469,114.7300033569336,94.04186248779297,5234800
+2015-07-17,114.48999786376953,115.0,114.0,114.47000122070312,93.82872772216797,5497600
+2015-07-20,112.25,114.11000061035156,112.16999816894531,113.41000366210938,92.95987701416016,6107500
+2015-07-21,113.41000366210938,113.97000122070312,112.68000030517578,113.86000061035156,93.32875061035156,4660600
+2015-07-22,113.95999908447266,115.08000183105469,113.80000305175781,114.9000015258789,94.18122100830078,5485200
+2015-07-23,115.20999908447266,116.11000061035156,114.43000030517578,114.58999633789062,93.9271011352539,4308900
+2015-07-24,114.73999786376953,115.2300033569336,113.43000030517578,113.58999633789062,93.10742950439453,4427800
+2015-07-27,113.37000274658203,113.88999938964844,112.70999908447266,113.06999969482422,92.68119049072266,4468200
+2015-07-28,113.76000213623047,115.02999877929688,113.18000030517578,114.83999633789062,94.13202667236328,4176800
+2015-07-29,115.16000366210938,116.76000213623047,115.11000061035156,116.37000274658203,95.38615417480469,5104000
+2015-07-30,115.94000244140625,116.73999786376953,115.3499984741211,116.45999908447266,95.45990753173828,3291100
+2015-07-31,116.9800033569336,118.12999725341797,116.37000274658203,117.02999877929688,95.9271240234375,4301200
+2015-08-03,117.62000274658203,117.69999694824219,116.16000366210938,116.88999938964844,95.81238555908203,3645000
+2015-08-04,116.62999725341797,117.81999969482422,116.25,117.52999877929688,96.33696746826172,3008200
+2015-08-05,118.37999725341797,118.52999877929688,117.0999984741211,118.0,96.72221374511719,4299100
+2015-08-06,118.38999938964844,118.5,116.06999969482422,116.55999755859375,95.5418930053711,4768900
+2015-08-07,116.69999694824219,117.16000366210938,115.77999877929688,116.93000030517578,95.84516143798828,3986100
+2015-08-10,117.52999877929688,118.33999633789062,117.36000061035156,117.5999984741211,96.39434814453125,3408900
+2015-08-11,117.0199966430664,118.13999938964844,116.76000213623047,117.69000244140625,96.46810913085938,4080000
+2015-08-12,117.12999725341797,117.87999725341797,115.69999694824219,117.69000244140625,96.46810913085938,4575800
+2015-08-13,118.0,120.13999938964844,117.79000091552734,119.0199966430664,97.55830383300781,6255500
+2015-08-14,119.30000305175781,119.88999938964844,118.45999908447266,119.75,98.15664672851562,5135500
+2015-08-17,119.0999984741211,120.75,118.7300033569336,119.69999694824219,98.11567687988281,7255600
+2015-08-18,121.83000183105469,123.80000305175781,121.1500015258789,122.80000305175781,100.65668487548828,11021900
+2015-08-19,122.66999816894531,123.79000091552734,122.12999725341797,122.76000213623047,100.62389373779297,6490300
+2015-08-20,121.9800033569336,122.52999877929688,120.54000091552734,120.54000091552734,98.80420684814453,5555500
+2015-08-21,119.54000091552734,120.36000061035156,116.1500015258789,116.16000366210938,95.2140121459961,10190700
+2015-08-24,110.05000305175781,115.87999725341797,92.16999816894531,112.54000091552734,92.24677276611328,13983100
+2015-08-25,117.0,117.0,110.88999938964844,110.97000122070312,90.95986938476562,10221100
+2015-08-26,114.05999755859375,116.02999877929688,112.08000183105469,115.93000030517578,95.0254898071289,9313200
+2015-08-27,117.5,118.08999633789062,115.33000183105469,117.66000366210938,96.44351196289062,7579100
+2015-08-28,117.43000030517578,118.45999908447266,116.91999816894531,117.5199966430664,96.3287582397461,5016000
+2015-08-31,117.01000213623047,117.48999786376953,115.93000030517578,116.45999908447266,95.45990753173828,5444500
+2015-09-01,113.98999786376953,114.75,112.55999755859375,113.06999969482422,93.15310668945312,7392900
+2015-09-02,114.83000183105469,116.4800033569336,114.31999969482422,116.4800033569336,95.96246337890625,6487400
+2015-09-03,117.02999877929688,118.08000183105469,116.18000030517578,116.5999984741211,96.06132507324219,5302900
+2015-09-04,114.68000030517578,115.69000244140625,113.48999786376953,114.41999816894531,94.26534271240234,5752000
+2015-09-08,115.69000244140625,116.63999938964844,114.7300033569336,116.43000030517578,95.92124938964844,5775800
+2015-09-09,117.11000061035156,117.47000122070312,113.69999694824219,113.97000122070312,93.89459228515625,5316400
+2015-09-10,114.0,115.41000366210938,113.69000244140625,114.48999786376953,94.32299041748047,5259100
+2015-09-11,113.97000122070312,115.45999908447266,113.69999694824219,115.44000244140625,95.10563659667969,4472800
+2015-09-14,115.5,115.68000030517578,114.41999816894531,114.7300033569336,94.52073669433594,4248700
+2015-09-15,114.77999877929688,116.62999725341797,113.9000015258789,116.18000030517578,95.71531677246094,4994000
+2015-09-16,116.08000183105469,118.02999877929688,115.97000122070312,117.81999969482422,97.0664291381836,5285100
+2015-09-17,118.33000183105469,119.81999969482422,117.2699966430664,117.91000366210938,97.14055633544922,6607100
+2015-09-18,116.51000213623047,117.19999694824219,114.9800033569336,115.12000274658203,94.84200286865234,11366700
+2015-09-21,115.95999908447266,117.11000061035156,115.2699966430664,116.58000183105469,96.04485321044922,5201100
+2015-09-22,115.4000015258789,116.38999938964844,114.88999938964844,115.80000305175781,95.40223693847656,4631600
+2015-09-23,115.8499984741211,116.55000305175781,115.66000366210938,116.16999816894531,95.70706939697266,4084900
+2015-09-24,115.33999633789062,116.6500015258789,114.83999633789062,116.33999633789062,95.84711456298828,5172300
+2015-09-25,117.2300033569336,118.16999816894531,116.04000091552734,116.73999786376953,96.1766586303711,5478900
+2015-09-28,116.52999877929688,117.37999725341797,113.8499984741211,114.0999984741211,94.0016860961914,5994600
+2015-09-29,114.20999908447266,114.93000030517578,111.80000305175781,112.91000366210938,93.02130889892578,7908800
+2015-09-30,114.37000274658203,115.62999725341797,114.0,115.48999786376953,95.14683532714844,5395600
+2015-10-01,116.2300033569336,117.12999725341797,114.73999786376953,117.02999877929688,96.41558074951172,5215200
+2015-10-02,115.55999755859375,117.9000015258789,114.70999908447266,117.80999755859375,97.05818939208984,4359800
+2015-10-05,118.75,119.29000091552734,117.91000366210938,119.19999694824219,98.20331573486328,4528700
+2015-10-06,119.0999984741211,119.19999694824219,117.97000122070312,118.68000030517578,97.77491760253906,5275400
+2015-10-07,119.19999694824219,119.83999633789062,118.48999786376953,119.6500015258789,98.57406616210938,4680100
+2015-10-08,119.30999755859375,121.2300033569336,119.1500015258789,121.05999755859375,99.7357177734375,4958200
+2015-10-09,121.2699966430664,121.5,120.47000122070312,121.33000183105469,99.95814514160156,3893500
+2015-10-12,121.48999786376953,122.44999694824219,121.0,121.9000015258789,100.42774200439453,2861900
+2015-10-13,121.7699966430664,122.29000091552734,121.13999938964844,121.61000061035156,100.18883514404297,2971400
+2015-10-14,121.33000183105469,121.87999725341797,119.55999755859375,120.2699966430664,99.0848617553711,5200400
+2015-10-15,120.62000274658203,122.02999877929688,120.4000015258789,121.80999755859375,100.35358428955078,3448900
+2015-10-16,121.62999725341797,122.81999969482422,121.62999725341797,122.73999786376953,101.1197738647461,4068800
+2015-10-19,122.61000061035156,123.19999694824219,122.19999694824219,123.0999984741211,101.41636657714844,3097700
+2015-10-20,122.88999938964844,123.16999816894531,122.3499984741211,122.8499984741211,101.21040344238281,3318400
+2015-10-21,123.29000091552734,124.0199966430664,122.75,123.30000305175781,101.58114624023438,3491800
+2015-10-22,123.9000015258789,124.4800033569336,122.87999725341797,124.36000061035156,102.45439910888672,5855300
+2015-10-23,125.01000213623047,125.75,122.97000122070312,124.61000061035156,102.66038513183594,5281600
+2015-10-26,124.55000305175781,125.66000366210938,124.0199966430664,125.01000213623047,102.98993682861328,4550200
+2015-10-27,124.51000213623047,125.08999633789062,123.81999969482422,124.47000122070312,102.54507446289062,3674800
+2015-10-28,124.37999725341797,124.58999633789062,122.22000122070312,123.81999969482422,102.0095443725586,6821500
+2015-10-29,123.41999816894531,124.06999969482422,122.75,123.62999725341797,101.85301208496094,4635300
+2015-10-30,123.2699966430664,124.75,123.2699966430664,123.63999938964844,101.86123657226562,4991500
+2015-11-02,124.23999786376953,124.63999938964844,123.37999725341797,124.41000366210938,102.49560546875,3715600
+2015-11-03,124.2300033569336,126.04000091552734,123.80999755859375,125.66000366210938,103.52545928955078,4313700
+2015-11-04,125.4800033569336,125.87000274658203,124.62000274658203,125.37999725341797,103.29475402832031,4101200
+2015-11-05,125.45999908447266,126.01000213623047,124.94999694824219,125.72000122070312,103.57487487792969,3059400
+2015-11-06,125.2699966430664,126.11000061035156,124.81999969482422,125.9800033569336,103.7890625,3752000
+2015-11-09,125.80000305175781,126.12000274658203,123.70999908447266,124.5,102.56978607177734,4988800
+2015-11-10,124.48999786376953,125.41000366210938,124.04000091552734,125.26000213623047,103.19590759277344,3872900
+2015-11-11,125.43000030517578,125.43000030517578,124.5199966430664,124.70999908447266,102.74275207519531,3240200
+2015-11-12,124.18000030517578,124.97000122070312,123.05999755859375,123.80999755859375,102.00131225585938,4285700
+2015-11-13,123.0999984741211,123.25,119.9000015258789,120.0,98.86241149902344,8728800
+2015-11-16,120.05000305175781,121.02999877929688,118.61000061035156,120.83999633789062,99.55445861816406,7785700
+2015-11-17,124.86000061035156,126.33999633789062,123.0999984741211,126.18000030517578,103.9538345336914,10517100
+2015-11-18,126.44000244140625,126.7300033569336,124.66000366210938,126.54000091552734,104.25041198730469,6502000
+2015-11-19,126.52999877929688,127.62000274658203,125.94999694824219,126.86000061035156,104.5140609741211,4662200
+2015-11-20,127.36000061035156,130.2100067138672,127.08999633789062,130.2100067138672,107.27395629882812,8191900
+2015-11-23,130.2100067138672,132.63999938964844,130.2100067138672,132.5,109.16058349609375,6329700
+2015-11-24,131.92999267578125,133.92999267578125,131.74000549316406,133.60000610351562,110.06684112548828,6672700
+2015-11-25,133.69000244140625,135.24000549316406,133.5500030517578,134.64999389648438,110.93186950683594,5300900
+2015-11-27,134.80999755859375,135.47000122070312,134.52999877929688,134.74000549316406,111.00601196289062,3337700
+2015-11-30,135.1999969482422,135.32000732421875,133.00999450683594,133.8800048828125,110.29750061035156,8057900
+2015-12-01,133.52000427246094,134.6300048828125,133.25999450683594,134.42999267578125,111.24087524414062,5267600
+2015-12-02,134.55999755859375,134.64999389648438,133.57000732421875,133.80999755859375,110.72781372070312,5022700
+2015-12-03,133.52000427246094,134.1199951171875,130.8000030517578,130.92999267578125,108.34459686279297,6688000
+2015-12-04,131.5500030517578,134.8300018310547,131.35000610351562,134.52999877929688,111.3236083984375,5387100
+2015-12-07,134.0,134.7899932861328,133.19000244140625,133.92999267578125,110.82711791992188,5444300
+2015-12-08,132.7100067138672,134.55999755859375,132.41000366210938,133.83999633789062,110.75262451171875,4731400
+2015-12-09,133.2100067138672,134.77999877929688,131.50999450683594,131.89999389648438,109.14730834960938,5055600
+2015-12-10,131.9600067138672,133.58999633789062,131.8000030517578,132.5399932861328,109.6768798828125,4185600
+2015-12-11,132.5399932861328,132.5399932861328,130.30999755859375,130.44000244140625,107.93913269042969,5300800
+2015-12-14,131.08999633789062,132.1300048828125,130.7100067138672,132.00999450683594,109.2383041381836,5960100
+2015-12-15,132.6199951171875,133.49000549316406,131.19000244140625,131.2899932861328,108.6424789428711,4921800
+2015-12-16,132.1699981689453,133.27999877929688,130.36000061035156,132.89999389648438,109.97476959228516,4711700
+2015-12-17,133.05999755859375,133.5399932861328,131.0,131.35000610351562,108.69216918945312,4345800
+2015-12-18,130.72999572753906,131.30999755859375,130.00999450683594,130.2899932861328,107.81500244140625,9840600
+2015-12-21,131.0,131.61000061035156,130.17999267578125,131.30999755859375,108.6590576171875,3414800
+2015-12-22,131.3699951171875,132.27999877929688,130.4600067138672,131.8800048828125,109.13074493408203,3401900
+2015-12-23,132.49000549316406,133.33999633789062,131.8800048828125,133.11000061035156,110.14855194091797,3244800
+2015-12-24,132.8000030517578,133.47999572753906,132.66000366210938,132.89999389648438,109.97476959228516,1517100
+2015-12-28,132.25,132.89999389648438,131.88999938964844,132.67999267578125,109.792724609375,2607200
+2015-12-29,133.3699951171875,134.3300018310547,133.27999877929688,133.6999969482422,110.6368179321289,3037400
+2015-12-30,133.5800018310547,134.05999755859375,133.27999877929688,133.35000610351562,110.34715270996094,2484700
+2015-12-31,133.0800018310547,133.57000732421875,132.24000549316406,132.25,109.4368896484375,3178700
+2016-01-04,130.11000061035156,131.07000732421875,129.4499969482422,131.07000732421875,108.46047973632812,8050900
+2016-01-05,131.14999389648438,131.94000244140625,130.0500030517578,130.42999267578125,107.93086242675781,5320900
+2016-01-06,129.0,129.89999389648438,128.55999755859375,129.0800018310547,106.81373596191406,8199600
+2016-01-07,126.93000030517578,127.87999725341797,124.69999694824219,125.4000015258789,103.7685317993164,12551000
+2016-01-08,126.44000244140625,126.52999877929688,123.5,123.9000015258789,102.52729034423828,7104500
+2016-01-11,124.87000274658203,126.08000183105469,124.08999633789062,125.77999877929688,104.0829849243164,6811600
+2016-01-12,126.77999877929688,128.8000030517578,125.83000183105469,127.48999786376953,105.49798583984375,5695700
+2016-01-13,127.47000122070312,127.47000122070312,120.97000122070312,121.4000015258789,100.45852661132812,8932200
+2016-01-14,121.29000091552734,121.5199966430664,118.19999694824219,119.62000274658203,98.98558807373047,13389100
+2016-01-15,117.12000274658203,121.1500015258789,116.0999984741211,119.2300033569336,98.66284942626953,10515000
+2016-01-19,120.54000091552734,121.88999938964844,118.80000305175781,119.76000213623047,99.10142517089844,6350700
+2016-01-20,117.88999938964844,118.66000366210938,113.58999633789062,116.45999908447266,96.37067413330078,11331400
+2016-01-21,117.37999725341797,121.94000244140625,117.13999938964844,120.22000122070312,99.48210144042969,8993900
+2016-01-22,121.63999938964844,124.66999816894531,121.58000183105469,122.76000213623047,101.58393096923828,6554500
+2016-01-25,123.37999725341797,123.8499984741211,121.55999755859375,121.70999908447266,100.71507263183594,4854700
+2016-01-26,121.7300033569336,122.44999694824219,120.63999938964844,122.19999694824219,101.1205062866211,4475600
+2016-01-27,122.45999908447266,124.31999969482422,120.86000061035156,121.56999969482422,100.5992202758789,5431000
+2016-01-28,121.97000122070312,122.69000244140625,120.30999755859375,122.27999877929688,101.18671417236328,4871600
+2016-01-29,123.16999816894531,125.76000213623047,122.75,125.76000213623047,104.06645202636719,7616200
+2016-02-01,124.91999816894531,127.08999633789062,123.98999786376953,126.51000213623047,104.68705749511719,4674100
+2016-02-02,125.41000366210938,126.43000030517578,124.70999908447266,125.2699966430664,103.66094970703125,5832200
+2016-02-03,126.0199966430664,126.16000366210938,121.54000091552734,123.79000091552734,102.43627166748047,7485700
+2016-02-04,123.6500015258789,123.9000015258789,119.44999694824219,121.11000061035156,100.21855163574219,9171800
+2016-02-05,120.88999938964844,121.0,115.69000244140625,116.43000030517578,96.3458480834961,8117700
+2016-02-08,114.93000030517578,115.97000122070312,109.62000274658203,111.8499984741211,92.555908203125,11286600
+2016-02-09,110.94000244140625,115.29000091552734,110.68000030517578,113.86000061035156,94.21918487548828,7572900
+2016-02-10,114.5,116.16000366210938,114.05000305175781,114.33000183105469,94.60809326171875,5307600
+2016-02-11,113.08000183105469,114.19000244140625,112.22000122070312,113.2699966430664,93.73094177246094,6447100
+2016-02-12,114.87999725341797,116.43000030517578,113.5199966430664,116.31999969482422,96.25484466552734,5361600
+2016-02-16,118.12000274658203,120.0,117.69999694824219,119.43000030517578,98.82838439941406,6966400
+2016-02-17,120.44999694824219,121.68000030517578,119.87000274658203,121.20999908447266,100.30131530761719,5970700
+2016-02-18,120.93000030517578,121.11000061035156,119.55999755859375,119.97000122070312,99.27521514892578,4460700
+2016-02-19,119.81999969482422,121.69999694824219,118.75,121.69000244140625,100.69849395751953,5435500
+2016-02-22,123.0,124.47000122070312,122.12999725341797,122.8499984741211,101.65840911865234,7796900
+2016-02-23,127.0,127.19000244140625,123.3499984741211,124.52999877929688,103.04859161376953,11168700
+2016-02-24,124.05000305175781,125.77999877929688,122.91999816894531,125.61000061035156,103.94231414794922,7935500
+2016-02-25,125.76000213623047,126.86000061035156,124.88999938964844,126.86000061035156,104.97669219970703,4738800
+2016-02-26,127.58999633789062,127.75,125.93000030517578,126.26000213623047,104.48017120361328,4608200
+2016-02-29,126.26000213623047,126.98999786376953,124.05000305175781,124.12000274658203,102.70931243896484,5575300
+2016-03-01,124.77999877929688,125.97000122070312,123.9800033569336,125.69999694824219,104.01676177978516,4916900
+2016-03-02,125.4800033569336,125.87000274658203,124.45999908447266,125.58999633789062,103.9257583618164,3967500
+2016-03-03,125.19999694824219,127.26000213623047,124.77999877929688,126.80000305175781,104.92704772949219,5009700
+2016-03-04,127.37000274658203,127.5,125.16000366210938,125.55999755859375,103.90092468261719,6448200
+2016-03-07,125.01000213623047,126.54000091552734,125.01000213623047,126.16999816894531,104.40569305419922,4161200
+2016-03-08,125.22000122070312,128.1999969482422,125.0,126.72000122070312,105.43746948242188,5280900
+2016-03-09,127.02999877929688,127.5199966430664,125.33000183105469,126.02999877929688,104.86331939697266,4047000
+2016-03-10,126.19999694824219,127.0,124.30999755859375,125.88999938964844,104.74683380126953,4503700
+2016-03-11,126.97000122070312,128.75999450683594,126.7300033569336,128.4600067138672,106.8852310180664,4626600
+2016-03-14,128.42999267578125,129.66000366210938,128.10000610351562,128.83999633789062,107.20137786865234,3653200
+2016-03-15,128.77999877929688,130.47999572753906,128.6199951171875,129.7100067138672,107.92529296875,4033900
+2016-03-16,129.6300048828125,131.11000061035156,128.80999755859375,130.4499969482422,108.54098510742188,3609600
+2016-03-17,130.10000610351562,131.19000244140625,129.32000732421875,130.8800048828125,108.89875793457031,4130900
+2016-03-18,131.13999938964844,132.08999633789062,130.8300018310547,131.35000610351562,109.28985595703125,8069200
+2016-03-21,131.52999877929688,132.1300048828125,130.27000427246094,131.00999450683594,109.00692749023438,3817000
+2016-03-22,130.61000061035156,131.22000122070312,129.9199981689453,130.58999633789062,108.65747833251953,3946500
+2016-03-23,130.58999633789062,131.17999267578125,129.9499969482422,130.22000122070312,108.34962463378906,3625300
+2016-03-24,129.5399932861328,130.75999450683594,129.4600067138672,130.4600067138672,108.54930877685547,3448700
+2016-03-28,130.60000610351562,131.80999755859375,130.49000549316406,131.0800018310547,109.06517791748047,2621100
+2016-03-29,131.0,132.89999389648438,130.7100067138672,132.47000122070312,110.22174072265625,3405400
+2016-03-30,133.11000061035156,133.92999267578125,132.83999633789062,133.4199981689453,111.01219177246094,3138300
+2016-03-31,133.55999755859375,134.2899932861328,133.0,133.42999267578125,111.0204849243164,3685900
+2016-04-01,133.10000610351562,135.1999969482422,133.10000610351562,134.85000610351562,112.20201873779297,4259400
+2016-04-04,136.07000732421875,136.22999572753906,134.35000610351562,134.85000610351562,112.20201873779297,3547600
+2016-04-05,134.1999969482422,135.6999969482422,133.89999389648438,134.5800018310547,111.9773941040039,4068600
+2016-04-06,134.25,135.74000549316406,133.82000732421875,135.44000244140625,112.69294738769531,3364800
+2016-04-07,134.72999572753906,135.24000549316406,133.1199951171875,133.8699951171875,111.38662719726562,3953700
+2016-04-08,134.6199951171875,134.6199951171875,133.05999755859375,133.6199951171875,111.17860412597656,2924400
+2016-04-11,133.5800018310547,135.0800018310547,132.9600067138672,133.00999450683594,110.6710433959961,3472700
+2016-04-12,133.3000030517578,134.72000122070312,133.11000061035156,134.3800048828125,111.81098937988281,4251400
+2016-04-13,134.86000061035156,134.86000061035156,133.22000122070312,133.83999633789062,111.36164093017578,4324800
+2016-04-14,133.5,134.7100067138672,132.8800048828125,134.3699951171875,111.80264282226562,4183300
+2016-04-15,134.41000366210938,135.27999877929688,133.97000122070312,135.00999450683594,112.33515930175781,3508900
+2016-04-18,134.80999755859375,136.8000030517578,134.74000549316406,136.8000030517578,113.82450866699219,3964300
+2016-04-19,136.8000030517578,137.0,134.85000610351562,135.44000244140625,112.69294738769531,4649500
+2016-04-20,135.75,136.0800018310547,134.47999572753906,135.19000244140625,112.48489379882812,4760200
+2016-04-21,135.22999572753906,135.49000549316406,134.38999938964844,134.60000610351562,111.99398803710938,3542200
+2016-04-22,134.85000610351562,135.67999267578125,133.41000366210938,135.66000366210938,112.87599182128906,4180900
+2016-04-25,135.17999267578125,135.72999572753906,134.27999877929688,135.64999389648438,112.8676528930664,2835400
+2016-04-26,135.08999633789062,136.24000549316406,134.8800048828125,135.33999633789062,112.60974884033203,3507200
+2016-04-27,135.3699951171875,136.27999877929688,134.75999450683594,135.75,112.95085144042969,3488100
+2016-04-28,134.80999755859375,135.44000244140625,132.49000549316406,132.72999572753906,110.43805694580078,5553600
+2016-04-29,132.7100067138672,134.3000030517578,131.75,133.88999938964844,111.40323638916016,4610100
+2016-05-02,134.3699951171875,136.25,134.30999755859375,136.0500030517578,113.20047760009766,4284400
+2016-05-03,135.4499969482422,135.83999633789062,134.0399932861328,134.5399932861328,111.94407653808594,3408700
+2016-05-04,133.58999633789062,135.39999389648438,133.1300048828125,135.16000366210938,112.4599609375,3192100
+2016-05-05,134.8699951171875,135.3699951171875,133.75,134.6699981689453,112.05227661132812,3474900
+2016-05-06,134.47999572753906,135.80999755859375,134.30999755859375,135.6999969482422,112.90923309326172,3356800
+2016-05-09,135.58999633789062,136.47000122070312,135.24000549316406,136.24000549316406,113.35858154296875,3552300
+2016-05-10,136.32000732421875,137.82000732421875,136.3000030517578,137.50999450683594,114.41527557373047,3662800
+2016-05-11,136.8000030517578,137.0500030517578,134.0399932861328,134.3000030517578,111.74439239501953,6058400
+2016-05-12,135.0,135.0,133.10000610351562,134.19000244140625,111.65287780761719,5355600
+2016-05-13,133.80999755859375,135.3300018310547,133.02999877929688,133.1300048828125,110.77091979980469,5295800
+2016-05-16,133.83999633789062,136.5500030517578,133.0800018310547,135.33999633789062,112.60974884033203,8394800
+2016-05-17,133.14999389648438,134.49000549316406,131.10000610351562,132.0,109.8306655883789,15989600
+2016-05-18,131.02999877929688,132.77000427246094,130.02000427246094,131.77000427246094,109.63932037353516,8258900
+2016-05-19,131.4499969482422,132.1300048828125,130.77999877929688,131.72999572753906,109.60603332519531,4577200
+2016-05-20,131.88999938964844,133.05999755859375,131.75,131.85000610351562,109.70586395263672,5089800
+2016-05-23,131.83999633789062,132.47999572753906,131.3000030517578,131.4199981689453,109.34807586669922,3854500
+2016-05-24,132.17999267578125,133.8699951171875,132.0500030517578,133.36000061035156,110.96227264404297,5181500
+2016-05-25,133.4600067138672,134.52000427246094,133.0500030517578,133.1999969482422,110.82913970947266,5017500
+2016-05-26,133.1300048828125,134.36000061035156,132.86000061035156,134.0500030517578,111.53638458251953,3996800
+2016-05-27,134.07000732421875,134.89999389648438,133.3800048828125,133.94000244140625,111.44482421875,4025300
+2016-05-31,133.57000732421875,133.8000030517578,131.72000122070312,132.1199951171875,110.499755859375,6366900
+2016-06-01,132.1199951171875,132.1199951171875,131.14999389648438,131.8300018310547,110.25723266601562,4744300
+2016-06-02,131.85000610351562,132.6999969482422,131.3300018310547,132.41000366210938,110.7423095703125,3858500
+2016-06-03,132.52999877929688,132.72999572753906,130.9199981689453,131.74000549316406,110.18195343017578,4155900
+2016-06-06,130.82000732421875,130.8699951171875,128.47000122070312,129.19000244140625,108.04925537109375,8051700
+2016-06-07,129.3800048828125,130.8000030517578,129.32000732421875,129.9199981689453,108.6597671508789,4434000
+2016-06-08,130.00999450683594,130.2899932861328,129.25,129.58999633789062,108.3837890625,3742400
+2016-06-09,129.27000427246094,129.83999633789062,129.0399932861328,129.3000030517578,108.14122009277344,3450500
+2016-06-10,128.4499969482422,129.22999572753906,128.2100067138672,128.8300018310547,107.7481460571289,3926000
+2016-06-13,128.94000244140625,129.4499969482422,127.79000091552734,127.83000183105469,106.91178894042969,4830900
+2016-06-14,127.30999755859375,127.44000244140625,124.70999908447266,125.23999786376953,104.74562072753906,7303500
+2016-06-15,125.73999786376953,127.75,125.48999786376953,126.52999877929688,105.82453155517578,5140000
+2016-06-16,126.05000305175781,127.54000091552734,125.66000366210938,127.36000061035156,106.51871490478516,4431800
+2016-06-17,127.5199966430664,127.77999877929688,126.7300033569336,127.13999938964844,106.33468627929688,7541900
+2016-06-20,128.1300048828125,128.85000610351562,127.41999816894531,127.62000274658203,106.73616790771484,3880300
+2016-06-21,127.95999908447266,128.30999755859375,127.29000091552734,127.73999786376953,106.83651733398438,3600900
+2016-06-22,127.69000244140625,128.97000122070312,127.4000015258789,127.5999984741211,106.71943664550781,3723700
+2016-06-23,128.97999572753906,129.10000610351562,127.44999694824219,128.2899932861328,107.2965316772461,4784500
+2016-06-24,126.0999984741211,127.80000305175781,125.5,126.4000015258789,105.71578979492188,8979800
+2016-06-27,125.33999633789062,125.75,123.62000274658203,124.66999816894531,104.2688980102539,5656900
+2016-06-28,125.88999938964844,127.52999877929688,125.5999984741211,127.52999877929688,106.66088104248047,5385000
+2016-06-29,127.9000015258789,128.47000122070312,126.9000015258789,127.37000274658203,106.52704620361328,5782100
+2016-06-30,127.2699966430664,127.86000061035156,126.0999984741211,127.69000244140625,106.79468536376953,6642000
+2016-07-01,128.2899932861328,130.22999572753906,128.1199951171875,129.6199951171875,108.40887451171875,5645200
+2016-07-05,129.60000610351562,130.47999572753906,128.5,129.35000610351562,108.18304443359375,4096600
+2016-07-06,129.1999969482422,131.61000061035156,129.02999877929688,131.57000732421875,110.0397720336914,4933200
+2016-07-07,131.25,132.17999267578125,130.55999755859375,131.16000366210938,109.69686889648438,3973600
+2016-07-08,132.3300018310547,134.36000061035156,132.25,134.33999633789062,112.35645294189453,4806200
+2016-07-11,134.8300018310547,135.8800048828125,134.4499969482422,135.14999389648438,113.033935546875,4577000
+2016-07-12,135.24000549316406,135.99000549316406,134.3000030517578,134.83999633789062,112.77467346191406,3615800
+2016-07-13,134.83999633789062,135.1999969482422,133.10000610351562,133.55999755859375,111.70413208007812,4235500
+2016-07-14,134.39999389648438,134.7899932861328,133.8300018310547,134.5399932861328,112.52373504638672,3122300
+2016-07-15,135.1199951171875,135.58999633789062,134.64999389648438,134.77999877929688,112.7244873046875,5323000
+2016-07-18,135.4600067138672,136.47999572753906,134.80999755859375,136.33999633789062,114.02919006347656,3730900
+2016-07-19,136.07000732421875,137.0500030517578,135.55999755859375,136.97999572753906,114.56449127197266,3831500
+2016-07-20,137.39999389648438,137.4499969482422,136.77000427246094,137.41000366210938,114.9240951538086,3092000
+2016-07-21,136.75999450683594,137.13999938964844,135.47000122070312,136.07000732421875,113.80341339111328,4938100
+2016-07-22,136.41000366210938,136.63999938964844,135.9600067138672,136.52000427246094,114.1797866821289,2627200
+2016-07-25,136.5500030517578,136.85000610351562,136.14999389648438,136.5,114.16302490234375,3352600
+2016-07-26,136.5,137.50999450683594,136.05999755859375,136.75,114.37210845947266,2575600
+2016-07-27,137.00999450683594,137.69000244140625,135.9600067138672,136.30999755859375,114.00408935546875,3030800
+2016-07-28,136.19000244140625,138.1199951171875,136.10000610351562,137.9600067138672,115.38411712646484,3230000
+2016-07-29,137.4600067138672,138.72000122070312,137.44000244140625,138.24000549316406,115.61827850341797,3662600
+2016-08-01,138.05999755859375,138.94000244140625,137.85000610351562,138.77000427246094,116.06156158447266,3157800
+2016-08-02,138.91000366210938,139.0,136.82000732421875,137.22000122070312,114.76519775390625,3898100
+2016-08-03,137.1300048828125,137.22000122070312,135.6999969482422,137.05999755859375,114.63138580322266,3642600
+2016-08-04,135.7899932861328,137.1999969482422,135.4600067138672,136.0500030517578,113.7866439819336,3802900
+2016-08-05,137.0,137.74000549316406,136.60000610351562,136.91000366210938,114.50594329833984,3022100
+2016-08-08,136.91000366210938,137.39999389648438,136.16000366210938,136.2100067138672,113.92047119140625,3182800
+2016-08-09,136.27000427246094,137.08999633789062,135.33999633789062,136.11000061035156,113.83683013916016,3180400
+2016-08-10,136.3000030517578,136.88999938964844,135.05999755859375,135.60000610351562,113.41030883789062,3438000
+2016-08-11,136.30999755859375,137.5,135.1699981689453,137.0399932861328,114.61466217041016,4183300
+2016-08-12,136.0,137.38999938964844,135.6300048828125,136.57000732421875,114.2215805053711,4090000
+2016-08-15,137.11000061035156,137.97000122070312,136.92999267578125,137.05999755859375,114.63138580322266,6327400
+2016-08-16,137.64999389648438,138.64999389648438,135.66000366210938,136.22999572753906,113.93720245361328,7286100
+2016-08-17,135.5,136.47000122070312,134.75,136.14999389648438,113.87026977539062,5222200
+2016-08-18,136.02999877929688,136.14999389648438,134.44000244140625,134.8000030517578,112.74119567871094,4430800
+2016-08-19,134.4199981689453,135.75999450683594,134.32000732421875,135.4600067138672,113.29322052001953,3959000
+2016-08-22,135.60000610351562,135.85000610351562,135.02000427246094,135.33999633789062,113.19287109375,2752500
+2016-08-23,135.92999267578125,136.5500030517578,135.92999267578125,136.22000122070312,113.9288558959961,2961100
+2016-08-24,135.77000427246094,136.25,134.80999755859375,135.05999755859375,112.95864868164062,4113000
+2016-08-25,134.72999572753906,136.16000366210938,134.3699951171875,135.42999267578125,113.26810455322266,3168900
+2016-08-26,135.42999267578125,136.17999267578125,133.9199981689453,134.36000061035156,112.37322235107422,4193400
+2016-08-29,134.86000061035156,135.3000030517578,134.5800018310547,135.24000549316406,113.10922241210938,3227700
+2016-08-30,134.8000030517578,135.0500030517578,133.6300048828125,134.10000610351562,112.73094940185547,3440600
+2016-08-31,133.88999938964844,134.67999267578125,133.60000610351562,134.1199951171875,112.74773406982422,4650600
+2016-09-01,134.47999572753906,135.05999755859375,133.66000366210938,134.22999572753906,112.84022521972656,3851800
+2016-09-02,134.77000427246094,135.8800048828125,134.5500030517578,135.14999389648438,113.61360168457031,3402600
+2016-09-06,134.9600067138672,135.72000122070312,133.8800048828125,134.10000610351562,112.73094940185547,4220400
+2016-09-07,133.3000030517578,133.8699951171875,132.16000366210938,132.7899932861328,111.62963104248047,4676000
+2016-09-08,131.5500030517578,132.94000244140625,131.1199951171875,131.25999450683594,110.34347534179688,5019600
+2016-09-09,130.63999938964844,130.88999938964844,127.7300033569336,127.73999786376953,107.3843994140625,6315000
+2016-09-12,126.5,128.85000610351562,126.0,128.58999633789062,108.09893035888672,7882600
+2016-09-13,127.73999786376953,128.0,125.43000030517578,125.72000122070312,105.68628692626953,6376300
+2016-09-14,125.61000061035156,126.94999694824219,125.56999969482422,126.26000213623047,106.14024353027344,4313900
+2016-09-15,125.97000122070312,127.63999938964844,125.70999908447266,126.95999908447266,106.72868347167969,5100700
+2016-09-16,127.0199966430664,127.0199966430664,125.69999694824219,126.11000061035156,106.0141372680664,6941200
+2016-09-19,126.68000030517578,127.37000274658203,126.16999816894531,126.29000091552734,106.16545867919922,4525400
+2016-09-20,126.86000061035156,127.33000183105469,126.33000183105469,126.83000183105469,106.61940002441406,3627100
+2016-09-21,127.5199966430664,128.58999633789062,126.55000305175781,128.11000061035156,107.6954574584961,5367400
+2016-09-22,128.82000732421875,129.64999389648438,128.72000122070312,128.75,108.23345184326172,4099700
+2016-09-23,128.6300048828125,129.1999969482422,127.79000091552734,127.79000091552734,107.4264144897461,4464700
+2016-09-26,127.0999984741211,127.2300033569336,125.3499984741211,125.44999694824219,105.45929718017578,5338500
+2016-09-27,125.80000305175781,126.98999786376953,125.36000061035156,126.81999969482422,106.61099243164062,4433600
+2016-09-28,127.20999908447266,128.52999877929688,127.05999755859375,128.27000427246094,107.82994842529297,5751100
+2016-09-29,128.5,130.74000549316406,127.91000366210938,127.93000030517578,107.54413604736328,5987500
+2016-09-30,127.87000274658203,129.24000549316406,127.62999725341797,128.67999267578125,108.1745834350586,6044600
+2016-10-03,128.1999969482422,128.82000732421875,127.97000122070312,128.5,108.02330780029297,3652700
+2016-10-04,128.52999877929688,129.9199981689453,127.94999694824219,128.1999969482422,107.7710952758789,4848600
+2016-10-05,128.32000732421875,129.02999877929688,127.5199966430664,127.58000183105469,107.2499008178711,4115400
+2016-10-06,126.87000274658203,130.4499969482422,126.43000030517578,130.19000244140625,109.4439697265625,7472400
+2016-10-07,129.8300018310547,130.41000366210938,127.87999725341797,128.30999755859375,107.86356353759766,5511900
+2016-10-10,128.4499969482422,128.94000244140625,127.25,127.25,106.97247314453125,4349700
+2016-10-11,126.8499984741211,127.08000183105469,125.45999908447266,125.8499984741211,105.79557037353516,5113900
+2016-10-12,125.8499984741211,127.16000366210938,125.70999908447266,126.69000244140625,106.501708984375,3545900
+2016-10-13,126.25,126.66000366210938,125.16999816894531,126.29000091552734,106.16545867919922,3655700
+2016-10-14,126.9000015258789,127.55999755859375,126.41999816894531,126.41999816894531,106.27473449707031,4462100
+2016-10-17,126.18000030517578,126.80000305175781,124.87999725341797,125.13999938964844,105.19872283935547,3753000
+2016-10-18,126.1500015258789,126.25,125.1500015258789,125.73999786376953,105.7031021118164,3563300
+2016-10-19,125.76000213623047,126.08999633789062,124.51000213623047,125.88999938964844,105.82919311523438,4094800
+2016-10-20,125.94999694824219,127.08000183105469,125.56999969482422,126.25,106.1318130493164,3543200
+2016-10-21,125.30999755859375,126.80000305175781,125.25,126.5999984741211,106.42605590820312,3234100
+2016-10-24,127.2300033569336,128.13999938964844,127.2300033569336,127.77999877929688,107.41802215576172,3824800
+2016-10-25,126.2699966430664,126.2699966430664,123.29000091552734,123.33999633789062,103.68555450439453,8731900
+2016-10-26,122.83000183105469,123.75,122.4000015258789,122.70999908447266,103.15592193603516,5456100
+2016-10-27,122.70999908447266,123.45999908447266,121.8499984741211,122.26000213623047,102.77763366699219,4261600
+2016-10-28,122.69999694824219,124.08999633789062,122.20999908447266,123.58000183105469,103.8873062133789,4497700
+2016-10-31,123.3499984741211,123.5,121.62000274658203,122.01000213623047,102.56746673583984,5671500
+2016-11-01,121.69000244140625,122.25,119.19999694824219,119.88999938964844,100.7853012084961,7492600
+2016-11-02,119.93000030517578,121.29000091552734,119.81999969482422,120.29000091552734,101.1215591430664,4846000
+2016-11-03,120.33999633789062,120.93000030517578,120.08000183105469,120.18000030517578,101.02909851074219,5113500
+2016-11-04,120.54000091552734,121.9000015258789,120.05999755859375,120.91000366210938,101.64276123046875,4607600
+2016-11-07,122.5,123.9800033569336,122.30999755859375,123.75,104.03019714355469,5510400
+2016-11-08,123.94999694824219,125.41999816894531,123.5999984741211,124.25,104.4505386352539,6105900
+2016-11-09,120.94999694824219,126.26000213623047,120.31999969482422,126.0199966430664,105.93846893310547,8052500
+2016-11-10,126.72000122070312,130.10000610351562,126.51000213623047,129.02999877929688,108.46881866455078,8737000
+2016-11-11,129.05999755859375,130.1300048828125,128.72000122070312,129.85000610351562,109.15816497802734,5496100
+2016-11-14,130.5,130.63999938964844,126.94000244140625,127.66999816894531,107.3255386352539,11438500
+2016-11-15,127.06999969482422,127.66999816894531,122.91999816894531,124.4000015258789,104.57661437988281,13445400
+2016-11-16,123.5999984741211,125.69999694824219,123.27999877929688,125.33000183105469,105.35843658447266,9793400
+2016-11-17,125.87000274658203,129.13999938964844,125.69999694824219,128.92999267578125,108.3847427368164,6801200
+2016-11-18,128.92999267578125,129.36000061035156,127.72000122070312,128.3300018310547,107.88037109375,4428900
+2016-11-21,128.27999877929688,128.89999389648438,127.41000366210938,128.22000122070312,107.78791046142578,4072100
+2016-11-22,128.3800048828125,131.3000030517578,128.3800048828125,130.97999572753906,110.10807037353516,5535800
+2016-11-23,131.36000061035156,131.99000549316406,130.86000061035156,131.2100067138672,110.30146789550781,3582700
+2016-11-25,131.86000061035156,132.13999938964844,131.07000732421875,131.57000732421875,110.60408020019531,2545800
+2016-11-28,131.25,131.64999389648438,130.1699981689453,130.63999938964844,109.82225799560547,4859000
+2016-11-29,130.35000610351562,130.77999877929688,129.25,129.6199951171875,109.54336547851562,4127100
+2016-11-30,129.33999633789062,130.32000732421875,128.80999755859375,129.39999389648438,109.35745239257812,6973800
+2016-12-01,129.33999633789062,130.35000610351562,129.0,129.47000122070312,109.41661834716797,5398700
+2016-12-02,129.0399932861328,130.6199951171875,128.91000366210938,129.8699951171875,109.7546615600586,3738300
+2016-12-05,130.32000732421875,130.4600067138672,129.55999755859375,129.67999267578125,109.59406280517578,4065400
+2016-12-06,130.1300048828125,130.13999938964844,128.67999267578125,128.74000549316406,108.79969024658203,4292600
+2016-12-07,128.75,133.05999755859375,128.75,132.4600067138672,111.94351959228516,6987300
+2016-12-08,132.2100067138672,133.1300048828125,131.5800018310547,132.52999877929688,112.00265502929688,4975400
+2016-12-09,132.50999450683594,133.39999389648438,131.10000610351562,133.38999938964844,112.72945404052734,5174600
+2016-12-12,133.1300048828125,134.66000366210938,133.1300048828125,134.5800018310547,113.73513793945312,6276500
+2016-12-13,134.5500030517578,136.88999938964844,134.5500030517578,136.5399932861328,115.39154052734375,6886300
+2016-12-14,136.0500030517578,136.8800048828125,135.75,135.97999572753906,114.91827392578125,7036300
+2016-12-15,136.50999450683594,137.32000732421875,135.77000427246094,135.83999633789062,114.79999542236328,5839800
+2016-12-16,136.11000061035156,136.61000061035156,135.0500030517578,135.11000061035156,114.18306732177734,9429300
+2016-12-19,135.05999755859375,136.5,134.7899932861328,135.44000244140625,114.4619369506836,3463600
+2016-12-20,135.64999389648438,137.24000549316406,135.42999267578125,137.11000061035156,115.87325286865234,4301500
+2016-12-21,136.92999267578125,137.24000549316406,136.55999755859375,136.8300018310547,115.63665008544922,2704700
+2016-12-22,136.25,137.0,135.17999267578125,135.42999267578125,114.45346069335938,4094800
+2016-12-23,135.64999389648438,135.99000549316406,134.7899932861328,135.0500030517578,114.1323471069336,2337300
+2016-12-27,134.75999450683594,135.72000122070312,134.7100067138672,135.25999450683594,114.309814453125,2254900
+2016-12-28,135.57000732421875,135.86000061035156,134.66000366210938,135.07000732421875,114.14923858642578,3369400
+2016-12-29,135.02000427246094,135.85000610351562,134.6300048828125,135.10000610351562,114.17461395263672,2777900
+2016-12-30,135.63999938964844,135.82000732421875,133.8300018310547,134.0800018310547,113.31256866455078,4149100
+2017-01-03,135.10000610351562,135.50999450683594,133.58999633789062,134.30999755859375,113.5069580078125,5299700
+2017-01-04,134.33999633789062,135.94000244140625,134.2100067138672,135.5,114.51263427734375,4055300
+2017-01-05,134.97999572753906,135.4600067138672,133.77999877929688,133.89999389648438,113.16046142578125,3821100
+2017-01-06,133.97000122070312,134.3300018310547,133.0500030517578,133.52999877929688,112.84774780273438,3827500
+2017-01-09,133.22000122070312,134.75999450683594,133.13999938964844,134.30999755859375,113.5069580078125,4310200
+2017-01-10,134.0,136.3800048828125,133.77000427246094,136.10000610351562,115.01969146728516,5928300
+2017-01-11,136.10000610351562,136.38999938964844,134.74000549316406,135.6999969482422,114.68164825439453,4643700
+2017-01-12,135.50999450683594,135.52999877929688,133.94000244140625,135.07000732421875,114.14923858642578,3600000
+2017-01-13,134.9199981689453,135.75,134.75999450683594,135.0399932861328,114.1238784790039,3117600
+2017-01-17,135.08999633789062,136.47999572753906,134.75999450683594,135.92999267578125,114.87602996826172,3976900
+2017-01-18,135.89999389648438,136.2899932861328,134.9199981689453,136.16000366210938,115.07039642333984,3869700
+2017-01-19,136.0,136.77999877929688,134.92999267578125,135.38999938964844,114.419677734375,5078700
+2017-01-20,135.25999450683594,136.0,134.60000610351562,135.60000610351562,114.59716033935547,4853900
+2017-01-23,135.30999755859375,138.27000427246094,135.0,138.07000732421875,116.68460083007812,7056200
+2017-01-24,137.8800048828125,138.3800048828125,137.3000030517578,138.05999755859375,116.6761474609375,4055100
+2017-01-25,138.4499969482422,139.3699951171875,137.42999267578125,137.47999572753906,116.18597412109375,3631700
+2017-01-26,138.00999450683594,139.17999267578125,137.7100067138672,138.4600067138672,117.01419830322266,2931200
+2017-01-27,138.8000030517578,138.8300018310547,137.6999969482422,138.3300018310547,116.904296875,3149500
+2017-01-30,137.99000549316406,138.49000549316406,136.86000061035156,138.47000122070312,117.02261352539062,2705000
+2017-01-31,137.6300048828125,138.6199951171875,136.85000610351562,137.5800018310547,116.2704849243164,3227000
+2017-02-01,137.66000366210938,137.9600067138672,136.52999877929688,137.44000244140625,116.15214538574219,2968800
+2017-02-02,137.47000122070312,137.5500030517578,136.55999755859375,136.9499969482422,115.73805236816406,2197600
+2017-02-03,137.25999450683594,138.47000122070312,136.97000122070312,137.97999572753906,116.60852813720703,2654700
+2017-02-06,137.42999267578125,137.89999389648438,136.4499969482422,136.49000549316406,115.34928894042969,3864100
+2017-02-07,137.16000366210938,137.6999969482422,136.3300018310547,136.64999389648438,115.48451232910156,3242000
+2017-02-08,136.88999938964844,137.91000366210938,136.82000732421875,137.8800048828125,116.52403259277344,2882700
+2017-02-09,137.8800048828125,139.14999389648438,137.41000366210938,138.7100067138672,117.22545623779297,2931900
+2017-02-10,138.60000610351562,140.57000732421875,138.25,139.85000610351562,118.18891143798828,3297000
+2017-02-13,140.47999572753906,140.64999389648438,139.0500030517578,139.8699951171875,118.20576477050781,2753000
+2017-02-14,139.9499969482422,141.3699951171875,139.33999633789062,141.36000061035156,119.4649887084961,4775800
+2017-02-15,141.27000427246094,142.66000366210938,140.9499969482422,142.19000244140625,120.16643524169922,4343500
+2017-02-16,142.38999938964844,142.99000549316406,140.89999389648438,141.5399932861328,119.61710357666016,4295800
+2017-02-17,141.36000061035156,143.1199951171875,141.0,143.0,120.8509750366211,5108400
+2017-02-21,145.60000610351562,145.64999389648438,143.25,145.02000427246094,122.55810546875,9275900
+2017-02-22,145.0500030517578,145.47000122070312,143.97000122070312,145.25,122.75244903564453,5037800
+2017-02-23,146.11000061035156,146.3300018310547,144.50999450683594,144.7100067138672,122.2961196899414,4184000
+2017-02-24,144.64999389648438,146.0800018310547,144.64999389648438,145.9499969482422,123.34405517578125,3516900
+2017-02-27,145.8699951171875,146.00999450683594,144.8000030517578,145.3000030517578,122.79473876953125,4388400
+2017-02-28,144.97999572753906,145.6300048828125,144.47000122070312,144.91000366210938,122.46512603759766,4211900
+2017-03-01,146.72000122070312,147.6999969482422,145.88999938964844,146.67999267578125,123.96097564697266,6213500
+2017-03-02,147.0800018310547,148.22999572753906,146.38999938964844,147.9499969482422,125.03428649902344,4053400
+2017-03-03,147.9499969482422,148.25999450683594,146.82000732421875,147.80999755859375,124.91597747802734,3412300
+2017-03-06,147.1300048828125,147.50999450683594,146.5800018310547,147.1300048828125,124.34127044677734,3998000
+2017-03-07,146.3300018310547,146.9499969482422,145.8300018310547,146.02000427246094,124.15422821044922,3996300
+2017-03-08,146.22000122070312,147.1199951171875,145.9199981689453,146.9199981689453,124.91946411132812,3614500
+2017-03-09,147.0800018310547,147.16000366210938,146.52999877929688,146.6199951171875,124.66441345214844,3594000
+2017-03-10,147.24000549316406,147.4600067138672,146.4499969482422,146.85000610351562,124.85999298095703,3123200
+2017-03-13,147.3300018310547,147.6699981689453,146.5,147.42999267578125,125.35307312011719,2933300
+2017-03-14,147.27000427246094,147.58999633789062,146.4600067138672,147.16000366210938,125.12352752685547,3272500
+2017-03-15,147.35000610351562,148.3800048828125,146.75999450683594,147.9499969482422,125.79519653320312,3670500
+2017-03-16,148.39999389648438,149.19000244140625,148.00999450683594,148.72999572753906,126.4583969116211,3544500
+2017-03-17,149.39999389648438,149.99000549316406,148.1300048828125,149.60000610351562,127.19815063476562,9002000
+2017-03-20,149.3800048828125,149.58999633789062,147.6999969482422,147.8000030517578,125.66768646240234,5906100
+2017-03-21,148.3300018310547,148.6999969482422,146.25999450683594,146.61000061035156,124.65586853027344,4530000
+2017-03-22,146.72999572753906,147.92999267578125,146.05999755859375,147.36000061035156,125.29357147216797,3169000
+2017-03-23,147.27999877929688,148.41000366210938,147.02999877929688,147.99000549316406,125.82923889160156,3219400
+2017-03-24,147.85000610351562,150.14999389648438,147.00999450683594,147.7100067138672,125.59121704101562,4735400
+2017-03-27,147.07000732421875,147.67999267578125,146.25999450683594,146.8699951171875,124.87692260742188,2943000
+2017-03-28,147.2899932861328,147.35000610351562,145.94000244140625,147.1999969482422,125.15755462646484,4635600
+2017-03-29,146.3699951171875,147.4199981689453,145.9600067138672,147.0399932861328,125.02151489257812,3730000
+2017-03-30,146.72000122070312,147.3800048828125,146.42999267578125,146.9499969482422,124.94498443603516,2450800
+2017-03-31,146.8699951171875,147.17999267578125,146.64999389648438,146.8300018310547,124.84295654296875,3248700
+2017-04-03,146.94000244140625,147.1999969482422,146.08999633789062,146.6199951171875,124.66441345214844,3775300
+2017-04-04,146.5,146.89999389648438,146.0500030517578,146.33999633789062,124.42630767822266,3124200
+2017-04-05,146.6300048828125,148.44000244140625,146.5800018310547,146.63999938964844,124.68143463134766,3390400
+2017-04-06,147.0399932861328,147.9600067138672,147.0,147.24000549316406,125.19159698486328,2699100
+2017-04-07,147.10000610351562,147.8000030517578,146.89999389648438,147.1300048828125,125.09800720214844,2869100
+2017-04-10,146.9600067138672,149.0,146.75,148.2100067138672,126.01628875732422,5044500
+2017-04-11,147.91000366210938,148.64999389648438,147.10000610351562,148.1999969482422,126.00778198242188,2844800
+2017-04-12,147.4199981689453,147.57000732421875,146.3699951171875,146.5399932861328,124.59634399414062,4445600
+2017-04-13,146.4199981689453,147.00999450683594,145.8699951171875,145.91000366210938,124.06071472167969,2346900
+2017-04-17,145.89999389648438,147.30999755859375,145.75999450683594,147.30999755859375,125.25106811523438,3467700
+2017-04-18,147.05999755859375,148.17999267578125,146.77000427246094,147.75999450683594,125.6336898803711,2969400
+2017-04-19,147.92999267578125,148.39999389648438,147.02000427246094,147.22000122070312,125.17455291748047,3461000
+2017-04-20,147.66000366210938,149.0500030517578,147.44000244140625,148.72000122070312,126.44993591308594,3700500
+2017-04-21,148.49000549316406,150.14999389648438,148.39999389648438,150.0,127.53826904296875,5019900
+2017-04-24,151.0800018310547,152.05999755859375,150.85000610351562,151.88999938964844,129.145263671875,5077200
+2017-04-25,152.7899932861328,154.64999389648438,152.7899932861328,153.02999877929688,130.114501953125,5496500
+2017-04-26,153.11000061035156,154.80999755859375,152.39999389648438,154.22000122070312,131.1263427734375,5120200
+2017-04-27,154.69000244140625,156.27000427246094,153.88999938964844,156.1199951171875,132.74183654785156,5881400
+2017-04-28,156.00999450683594,156.25,154.10000610351562,156.10000610351562,132.7247772216797,4983000
+2017-05-01,156.22000122070312,156.27000427246094,154.2100067138672,154.2100067138672,131.11782836914062,3152900
+2017-05-02,154.49000549316406,155.16000366210938,153.75999450683594,154.9499969482422,131.74703979492188,3295100
+2017-05-03,155.16000366210938,155.38999938964844,154.58999633789062,155.0,131.78956604003906,2445500
+2017-05-04,155.4600067138672,155.63999938964844,154.25999450683594,154.86000061035156,131.6704864501953,3793100
+2017-05-05,155.33999633789062,155.75,154.08999633789062,155.72999572753906,132.4102020263672,2500600
+2017-05-08,155.85000610351562,157.16000366210938,155.49000549316406,156.88999938964844,133.39654541015625,3184600
+2017-05-09,157.0399932861328,157.74000549316406,156.2899932861328,157.67999267578125,134.0681915283203,3004400
+2017-05-10,157.52000427246094,158.14999389648438,157.3000030517578,158.1300048828125,134.4508514404297,2617600
+2017-05-11,157.35000610351562,157.6999969482422,155.3300018310547,156.1999969482422,132.80984497070312,3929100
+2017-05-12,156.38999938964844,157.1999969482422,155.75,156.9199981689453,133.42202758789062,2926400
+2017-05-15,157.27999877929688,157.83999633789062,156.66000366210938,157.3300018310547,133.77061462402344,6068900
+2017-05-16,160.11000061035156,160.86000061035156,158.0500030517578,158.25999450683594,134.5613555908203,10120900
+2017-05-17,158.25999450683594,158.25999450683594,155.88999938964844,156.08999633789062,132.71629333496094,5937000
+2017-05-18,155.47999572753906,156.6699981689453,155.24000549316406,155.6999969482422,132.38467407226562,4858600
+2017-05-19,156.0399932861328,156.74000549316406,155.32000732421875,156.3000030517578,132.89488220214844,4781800
+2017-05-22,156.49000549316406,157.0,155.8000030517578,155.9600067138672,132.60580444335938,3802100
+2017-05-23,155.91000366210938,156.42999267578125,154.67999267578125,154.8300018310547,131.64501953125,4640900
+2017-05-24,154.6999969482422,155.42999267578125,153.2899932861328,155.0,131.78956604003906,4558700
+2017-05-25,156.1999969482422,156.69000244140625,155.35000610351562,156.4600067138672,133.03091430664062,3110800
+2017-05-26,156.10000610351562,156.4199981689453,154.63999938964844,154.89999389648438,131.7045440673828,4284700
+2017-05-30,154.0,154.55999755859375,153.52000427246094,153.8800048828125,131.59335327148438,3504300
+2017-05-31,154.36000061035156,154.3800048828125,153.27999877929688,153.50999450683594,131.27696228027344,7158400
+2017-06-01,153.52000427246094,155.16000366210938,152.74000549316406,155.14999389648438,132.67942810058594,3385100
+2017-06-02,154.7899932861328,155.86000061035156,154.4199981689453,155.35000610351562,132.8504638671875,3485600
+2017-06-05,155.52999877929688,155.6199951171875,154.22999572753906,154.7899932861328,132.37152099609375,2651800
+2017-06-06,154.44000244140625,154.66000366210938,153.64999389648438,154.1999969482422,131.86700439453125,3260300
+2017-06-07,154.69000244140625,155.3000030517578,154.35000610351562,154.9600067138672,132.5168914794922,3159000
+2017-06-08,154.9600067138672,155.22999572753906,153.3800048828125,153.5,131.2683563232422,4041600
+2017-06-09,154.0,154.0,152.77999877929688,152.9600067138672,130.8065948486328,4705300
+2017-06-12,152.8000030517578,153.3000030517578,151.72999572753906,152.17999267578125,130.1395263671875,4473900
+2017-06-13,152.30999755859375,154.0399932861328,152.05999755859375,153.99000549316406,131.6874237060547,3753800
+2017-06-14,154.5,157.27999877929688,153.9600067138672,156.75999450683594,134.0562286376953,5999400
+2017-06-15,156.1300048828125,157.27000427246094,154.9199981689453,156.77000427246094,134.06478881835938,3972300
+2017-06-16,156.25,156.69000244140625,155.41000366210938,156.63999938964844,133.95364379882812,9105400
+2017-06-19,156.91000366210938,159.02999877929688,156.38999938964844,158.80999755859375,135.809326171875,5196100
+2017-06-20,158.72999572753906,159.22000122070312,157.60000610351562,157.6699981689453,134.8344268798828,4201200
+2017-06-21,157.91000366210938,158.52999877929688,156.42999267578125,156.58999633789062,133.91087341308594,4071300
+2017-06-22,156.44000244140625,157.07000732421875,155.47000122070312,155.47999572753906,132.9615936279297,3347400
+2017-06-23,155.16000366210938,155.22999572753906,150.91000366210938,151.30999755859375,129.39552307128906,11422200
+2017-06-26,151.6699981689453,151.97000122070312,151.1300048828125,151.4199981689453,129.4895782470703,4128500
+2017-06-27,151.05999755859375,153.25,150.75,152.24000549316406,130.1908416748047,4567100
+2017-06-28,152.75,153.4499969482422,152.36000061035156,153.22999572753906,131.03749084472656,5087000
+2017-06-29,152.77000427246094,153.0,151.52000427246094,152.16000366210938,130.1224365234375,2855400
+2017-06-30,152.50999450683594,154.0,152.27000427246094,153.39999389648438,131.18284606933594,3640900
+2017-07-03,154.38999938964844,154.7899932861328,153.7100067138672,154.00999450683594,131.70452880859375,1658500
+2017-07-05,154.00999450683594,154.2899932861328,151.4600067138672,152.69000244140625,130.57568359375,4432500
+2017-07-06,151.77000427246094,152.47999572753906,151.22000122070312,152.0500030517578,130.02838134765625,3408500
+2017-07-07,152.0399932861328,152.8699951171875,151.89999389648438,152.22999572753906,130.1823272705078,3775400
+2017-07-10,152.22000122070312,152.25999450683594,151.0,151.17999267578125,129.2843780517578,5081100
+2017-07-11,151.4499969482422,151.80999755859375,150.5,150.60000610351562,128.78836059570312,5642000
+2017-07-12,151.4600067138672,153.13999938964844,151.08999633789062,152.58999633789062,130.4901580810547,4275900
+2017-07-13,152.82000732421875,154.1300048828125,152.60000610351562,153.2899932861328,131.08880615234375,3288000
+2017-07-14,153.22000122070312,153.6699981689453,151.82000732421875,152.8800048828125,130.73817443847656,3588400
+2017-07-17,152.89999389648438,154.5,152.72000122070312,153.88999938964844,131.6018524169922,4166600
+2017-07-18,153.75,153.86000061035156,151.97999572753906,152.1699981689453,130.1310272216797,3783600
+2017-07-19,152.5500030517578,154.0,152.5500030517578,153.3000030517578,131.0973663330078,2808400
+2017-07-20,152.55999755859375,152.57000732421875,145.61000061035156,147.02999877929688,125.73543548583984,18264100
+2017-07-21,147.02999877929688,147.4600067138672,146.1300048828125,146.64999389648438,125.41046142578125,9120200
+2017-07-24,146.61000061035156,146.69000244140625,144.25,144.5800018310547,123.64025115966797,7295900
+2017-07-25,145.74000549316406,147.39999389648438,145.27999877929688,146.97000122070312,125.68412017822266,5002400
+2017-07-26,146.86000061035156,147.25,145.9600067138672,146.69000244140625,125.44469451904297,2836000
+2017-07-27,146.17999267578125,147.86000061035156,145.88999938964844,147.72999572753906,126.33404541015625,5399000
+2017-07-28,147.89999389648438,148.27000427246094,147.32000732421875,148.0800018310547,126.63337707519531,3421100
+2017-07-31,148.0,149.97999572753906,147.5399932861328,149.60000610351562,127.9332046508789,5253300
+2017-08-01,150.24000549316406,150.38999938964844,148.9499969482422,149.85000610351562,128.14700317382812,4110600
+2017-08-02,149.94000244140625,150.86000061035156,149.9199981689453,150.5,128.70289611816406,3754200
+2017-08-03,150.6999969482422,152.02999877929688,150.5,150.7899932861328,128.95086669921875,5146600
+2017-08-04,151.00999450683594,152.75,150.8000030517578,152.75,130.62696838378906,3258600
+2017-08-07,152.8300018310547,154.47000122070312,152.47000122070312,153.35000610351562,131.1400909423828,3833600
+2017-08-08,153.32000732421875,154.1999969482422,153.0800018310547,153.35000610351562,131.1400909423828,3218900
+2017-08-09,153.35000610351562,155.57000732421875,153.32000732421875,155.25999450683594,132.77346801757812,3844900
+2017-08-10,155.19000244140625,155.97999572753906,153.8800048828125,153.8800048828125,131.59335327148438,4433700
+2017-08-11,154.11000061035156,155.72000122070312,153.97999572753906,154.8800048828125,132.4485321044922,3650500
+2017-08-14,156.0399932861328,156.0500030517578,153.55999755859375,154.25999450683594,131.91827392578125,6662500
+2017-08-15,154.27999877929688,154.8000030517578,148.25999450683594,150.1699981689453,128.420654296875,13528700
+2017-08-16,151.4499969482422,152.9499969482422,151.16000366210938,152.25,130.1993865966797,6043900
+2017-08-17,151.80999755859375,152.14999389648438,149.61000061035156,149.6699981689453,127.9930419921875,4460900
+2017-08-18,149.61000061035156,149.61000061035156,146.9600067138672,147.49000549316406,126.12881469726562,6989100
+2017-08-21,147.10000610351562,149.8800048828125,146.88999938964844,149.1999969482422,127.5911636352539,4222500
+2017-08-22,149.2899932861328,150.5800018310547,149.2899932861328,149.91000366210938,128.1983184814453,3268100
+2017-08-23,148.5800018310547,149.47999572753906,147.42999267578125,149.10000610351562,127.50564575195312,5235400
+2017-08-24,149.72999572753906,150.60000610351562,147.97999572753906,148.25,126.77873992919922,3736000
+2017-08-25,148.50999450683594,150.52999877929688,148.39999389648438,149.64999389648438,127.97595977783203,3048000
+2017-08-28,151.94000244140625,152.38999938964844,150.42999267578125,151.38999938964844,129.46395874023438,6845400
+2017-08-29,150.07000732421875,150.89999389648438,149.02999877929688,149.83999633789062,128.896240234375,5368700
+2017-08-30,150.0,150.25,149.27999877929688,150.0,129.03384399414062,3641000
+2017-08-31,150.61000061035156,150.92999267578125,149.85000610351562,149.8699951171875,128.92201232910156,6083300
+2017-09-01,150.25999450683594,150.94000244140625,149.75999450683594,150.77999877929688,129.7047882080078,3383000
+2017-09-05,151.7100067138672,153.9199981689453,151.6999969482422,152.92999267578125,131.55430603027344,7488800
+2017-09-06,154.86000061035156,157.02999877929688,154.14999389648438,156.55999755859375,134.67697143554688,8126000
+2017-09-07,158.1699981689453,159.27999877929688,156.7899932861328,157.92999267578125,135.8554229736328,8273100
+2017-09-08,159.08999633789062,160.69000244140625,157.52000427246094,159.66000366210938,137.34361267089844,10088600
+2017-09-11,158.4199981689453,158.74000549316406,156.22000122070312,158.3699951171875,136.2339324951172,8847900
+2017-09-12,159.05999755859375,160.92999267578125,158.7100067138672,159.91000366210938,137.5586700439453,5794600
+2017-09-13,160.38999938964844,161.3800048828125,159.5500030517578,160.02000427246094,137.65333557128906,4713700
+2017-09-14,160.35000610351562,160.85000610351562,159.3300018310547,159.3800048828125,137.10276794433594,5290800
+2017-09-15,159.97999572753906,159.99000549316406,158.2899932861328,158.39999389648438,136.25970458984375,9124200
+2017-09-18,159.0,159.0,157.69000244140625,157.80999755859375,135.75221252441406,4010600
+2017-09-19,157.8000030517578,158.32000732421875,157.16000366210938,157.66000366210938,135.6231689453125,3713400
+2017-09-20,157.57000732421875,159.38999938964844,157.36000061035156,158.67999267578125,136.50062561035156,4599200
+2017-09-21,158.8699951171875,159.55999755859375,158.72000122070312,159.19000244140625,136.9393310546875,3082100
+2017-09-22,159.13999938964844,160.08999633789062,159.00999450683594,159.97000122070312,137.61033630371094,3576500
+2017-09-25,160.0500030517578,161.42999267578125,159.75,161.10000610351562,138.5823516845703,4897700
+2017-09-26,161.5500030517578,162.0,160.7899932861328,161.25999450683594,138.719970703125,3222600
+2017-09-27,161.3800048828125,161.69000244140625,160.13999938964844,160.9199981689453,138.427490234375,3966200
+2017-09-28,160.72000122070312,162.4499969482422,160.66000366210938,162.36000061035156,139.666259765625,4614100
+2017-09-29,162.5,163.61000061035156,162.14999389648438,163.55999755859375,140.69850158691406,3467400
+2017-10-02,164.1999969482422,164.25,163.22000122070312,164.02000427246094,141.09423828125,2721400
+2017-10-03,164.05999755859375,165.27999877929688,164.0,165.1699981689453,142.08349609375,3046400
+2017-10-04,165.49000549316406,166.0800018310547,164.91000366210938,165.2899932861328,142.18666076660156,2746500
+2017-10-05,165.07000732421875,166.25,164.25999450683594,166.1199951171875,142.9006805419922,3504900
+2017-10-06,166.17999267578125,166.6300048828125,165.74000549316406,165.85000610351562,142.66844177246094,2916300
+2017-10-09,166.13999938964844,166.6300048828125,165.4199981689453,165.7100067138672,142.5479736328125,2131800
+2017-10-10,165.6999969482422,165.8000030517578,164.63999938964844,165.16000366210938,142.07489013671875,2755400
+2017-10-11,165.19000244140625,165.8699951171875,164.4499969482422,165.25,142.15232849121094,2319300
+2017-10-12,165.41000366210938,165.41000366210938,164.47000122070312,164.58999633789062,141.58453369140625,3397800
+2017-10-13,164.9199981689453,166.07000732421875,164.35000610351562,164.47000122070312,141.4813232421875,3259000
+2017-10-16,164.47000122070312,164.6699981689453,163.25999450683594,164.22000122070312,141.26626586914062,2586700
+2017-10-17,164.22000122070312,164.9199981689453,161.50999450683594,163.35000610351562,140.51785278320312,4189200
+2017-10-18,163.4199981689453,164.24000549316406,163.35000610351562,163.4499969482422,140.60386657714844,2757900
+2017-10-19,163.5,164.11000061035156,162.77000427246094,163.24000549316406,140.42324829101562,2676100
+2017-10-20,163.97000122070312,164.14999389648438,162.74000549316406,163.42999267578125,140.58670043945312,4166500
+2017-10-23,164.0399932861328,166.27000427246094,163.75,164.74000549316406,141.7135772705078,3995100
+2017-10-24,164.6699981689453,166.4600067138672,164.64999389648438,166.02999877929688,142.8232879638672,3686700
+2017-10-25,166.11000061035156,166.9499969482422,165.3800048828125,166.07000732421875,142.85772705078125,4189400
+2017-10-26,166.38999938964844,167.94000244140625,166.11000061035156,167.64999389648438,144.21682739257812,3750500
+2017-10-27,166.8000030517578,167.75,166.4600067138672,167.33999633789062,143.95016479492188,3720400
+2017-10-30,166.99000549316406,166.99000549316406,164.8800048828125,165.30999755859375,142.2039337158203,3906300
+2017-10-31,165.39999389648438,166.33999633789062,165.10000610351562,165.77999877929688,142.60818481445312,2922400
+2017-11-01,166.4199981689453,166.74000549316406,165.1199951171875,165.3800048828125,142.26409912109375,3568300
+2017-11-02,165.00999450683594,165.00999450683594,160.52999877929688,162.7100067138672,139.9673309326172,6518900
+2017-11-03,163.00999450683594,164.99000549316406,162.67999267578125,164.38999938964844,141.41250610351562,3080900
+2017-11-06,164.8000030517578,164.8800048828125,163.00999450683594,164.22000122070312,141.26626586914062,3275500
+2017-11-07,164.08999633789062,164.39999389648438,162.8300018310547,163.66000366210938,140.78456115722656,3198100
+2017-11-08,163.33999633789062,164.67999267578125,163.27000427246094,164.0500030517578,141.12005615234375,2912900
+2017-11-09,164.10000610351562,164.13999938964844,162.27999877929688,163.27000427246094,140.44906616210938,3405200
+2017-11-10,163.33999633789062,164.5800018310547,162.92999267578125,164.11000061035156,141.17164611816406,3554900
+2017-11-13,164.63999938964844,166.63999938964844,164.25,165.35000610351562,142.23831176757812,7189300
+2017-11-14,163.6199951171875,168.13999938964844,163.14999389648438,168.05999755859375,144.56951904296875,10284000
+2017-11-15,167.44000244140625,167.44000244140625,165.35000610351562,165.47000122070312,142.341552734375,5534500
+2017-11-16,166.67999267578125,167.75999450683594,166.05999755859375,167.5,144.08779907226562,4587900
+2017-11-17,167.0,168.42999267578125,166.05999755859375,167.74000549316406,144.29429626464844,4530100
+2017-11-20,168.13999938964844,170.69000244140625,167.8000030517578,170.4499969482422,146.62547302246094,4699900
+2017-11-21,170.52999877929688,172.86000061035156,170.14999389648438,172.86000061035156,148.69857788085938,6229000
+2017-11-22,172.88999938964844,172.94000244140625,172.0399932861328,172.05999755859375,148.01043701171875,4133500
+2017-11-24,172.11000061035156,173.10000610351562,171.74000549316406,172.3300018310547,148.2427215576172,1853600
+2017-11-27,172.8699951171875,174.91000366210938,172.3800048828125,174.16000366210938,149.81690979003906,4539100
+2017-11-28,174.88999938964844,176.77000427246094,172.99000549316406,176.57000732421875,151.8900604248047,6049000
+2017-11-29,176.57000732421875,178.42999267578125,175.67999267578125,177.25,153.2474365234375,4902200
+2017-11-30,178.07000732421875,180.6699981689453,177.41000366210938,179.82000732421875,155.4694366455078,9180700
+2017-12-01,180.32000732421875,180.60000610351562,176.6999969482422,180.4199981689453,155.9881591796875,4683400
+2017-12-04,183.19000244140625,186.30999755859375,183.19000244140625,184.89999389648438,159.8614959716797,6193800
+2017-12-05,182.72000122070312,184.91000366210938,182.25999450683594,182.85000610351562,158.089111328125,6347600
+2017-12-06,180.25,182.14999389648438,178.67999267578125,180.8000030517578,156.31666564941406,6892500
+2017-12-07,180.0500030517578,182.5800018310547,179.77000427246094,182.0,157.354248046875,5484300
+2017-12-08,182.5,183.89999389648438,182.16000366210938,183.41000366210938,158.57327270507812,5092100
+2017-12-11,181.86000061035156,182.9600067138672,181.1199951171875,182.25,157.5703582763672,6038900
+2017-12-12,182.75,183.2100067138672,181.66000366210938,181.8000030517578,157.18130493164062,5275500
+2017-12-13,182.00999450683594,183.6699981689453,182.0,183.02999877929688,158.24473571777344,5177400
+2017-12-14,183.58999633789062,184.0,182.05999755859375,182.1300048828125,157.46664428710938,3542500
+2017-12-15,182.99000549316406,183.2100067138672,182.1300048828125,182.5800018310547,157.8556365966797,8202200
+2017-12-18,183.5,185.47000122070312,183.5,184.72999572753906,159.71449279785156,5011900
+2017-12-19,185.24000549316406,186.72000122070312,184.60000610351562,185.97999572753906,160.7952423095703,4576300
+2017-12-20,187.0,187.89999389648438,186.0399932861328,187.30999755859375,161.94515991210938,5383700
+2017-12-21,187.88999938964844,188.83999633789062,187.44000244140625,188.0800018310547,162.6108856201172,5859100
+2017-12-22,188.4600067138672,188.4600067138672,187.27000427246094,188.1300048828125,162.65408325195312,3256600
+2017-12-26,188.52999877929688,190.4199981689453,188.33999633789062,190.36000061035156,164.58218383789062,2969200
+2017-12-27,190.60000610351562,191.49000549316406,190.00999450683594,190.19000244140625,164.43515014648438,5912600
+2017-12-28,190.91000366210938,190.97999572753906,189.63999938964844,189.77999877929688,164.0806427001953,3175700
+2017-12-29,190.74000549316406,190.74000549316406,189.52999877929688,189.52999877929688,163.86453247070312,4637800
+2018-01-02,190.2100067138672,190.72000122070312,188.00999450683594,188.02999877929688,162.56765747070312,4684700
+2018-01-03,188.0,189.36000061035156,187.82000732421875,189.00999450683594,163.4149627685547,4530500
+2018-01-04,189.8699951171875,190.8699951171875,188.47000122070312,190.50999450683594,164.7118377685547,4047400
+2018-01-05,190.92999267578125,192.5399932861328,190.50999450683594,192.5,166.432373046875,4224800
+2018-01-08,191.72000122070312,193.72000122070312,191.60000610351562,192.0399932861328,166.0346221923828,3508500
+2018-01-09,192.6999969482422,193.47000122070312,191.63999938964844,193.10000610351562,166.95108032226562,3012300
+2018-01-10,192.75999450683594,193.22000122070312,191.64999389648438,191.8000030517578,165.82711791992188,3119500
+2018-01-11,191.67999267578125,194.72999572753906,191.39999389648438,194.67999267578125,168.31712341308594,3899200
+2018-01-12,195.5,199.4199981689453,194.82000732421875,196.4199981689453,169.82147216796875,6748400
+2018-01-16,197.86000061035156,198.9499969482422,195.6999969482422,196.30999755859375,169.7263946533203,5692700
+2018-01-17,197.5,199.82000732421875,196.83999633789062,199.82000732421875,172.7611083984375,3996100
+2018-01-18,199.77999877929688,200.24000549316406,197.66000366210938,198.3300018310547,171.47283935546875,4474600
+2018-01-19,199.80999755859375,201.3300018310547,199.1300048828125,201.3300018310547,174.06658935546875,5809600
+2018-01-22,201.60000610351562,204.47000122070312,201.50999450683594,204.4600067138672,176.77276611328125,4857700
+2018-01-23,204.88999938964844,206.35000610351562,204.14999389648438,204.89999389648438,177.1531982421875,3621700
+2018-01-24,205.1999969482422,207.10000610351562,204.5500030517578,206.22000122070312,178.29441833496094,4370700
+2018-01-25,206.8000030517578,206.8300018310547,203.83999633789062,205.3699951171875,177.55950927734375,3537700
+2018-01-26,205.60000610351562,207.30999755859375,204.44000244140625,207.22999572753906,179.1676483154297,3778100
+2018-01-29,207.22999572753906,207.61000061035156,204.7100067138672,204.9199981689453,177.17044067382812,3632900
+2018-01-30,201.47000122070312,203.14999389648438,191.57000732421875,201.80999755859375,174.48159790039062,5979600
+2018-01-31,203.22000122070312,205.0800018310547,200.22999572753906,200.89999389648438,173.69482421875,4547300
+2018-02-01,199.33999633789062,202.25,198.27999877929688,199.89999389648438,172.8302459716797,3553800
+2018-02-02,199.25,199.3000030517578,193.44000244140625,193.97000122070312,167.70330810546875,6179000
+2018-02-05,190.07000732421875,194.3000030517578,180.3800048828125,183.11000061035156,158.31390380859375,10618500
+2018-02-06,178.6199951171875,191.9600067138672,175.4199981689453,191.0399932861328,165.1700439453125,11682700
+2018-02-07,190.72999572753906,194.52000427246094,189.72000122070312,191.2899932861328,165.3861541748047,6016800
+2018-02-08,191.13999938964844,191.13999938964844,180.92999267578125,181.22000122070312,156.67982482910156,7241800
+2018-02-09,183.25,186.0,175.7899932861328,184.1199951171875,159.18710327148438,9059200
+2018-02-12,186.5500030517578,187.00999450683594,183.41000366210938,184.05999755859375,159.13525390625,6783700
+2018-02-13,183.22999572753906,183.99000549316406,180.88999938964844,183.72000122070312,158.84129333496094,4273800
+2018-02-14,181.8800048828125,185.05999755859375,181.0500030517578,184.69000244140625,159.67994689941406,6767000
+2018-02-15,186.74000549316406,187.19000244140625,183.25999450683594,185.27000427246094,160.181396484375,5113300
+2018-02-16,185.05999755859375,187.99000549316406,184.86000061035156,186.97000122070312,161.65118408203125,7619200
+2018-02-20,189.89999389648438,191.44000244140625,186.30999755859375,186.7100067138672,161.42642211914062,8922100
+2018-02-21,187.2100067138672,187.97999572753906,182.86000061035156,183.05999755859375,158.27069091796875,7527200
+2018-02-22,183.72000122070312,186.22000122070312,182.91000366210938,185.47000122070312,160.3542938232422,5653900
+2018-02-23,186.1999969482422,188.41000366210938,185.6199951171875,188.35000610351562,162.84429931640625,4315400
+2018-02-26,189.1699981689453,189.7899932861328,187.86000061035156,188.4600067138672,162.9394073486328,4648000
+2018-02-27,188.8699951171875,189.25,184.9600067138672,184.97999572753906,159.93064880371094,4618800
+2018-02-28,184.41000366210938,186.64999389648438,182.27000427246094,182.27000427246094,157.58766174316406,6419900
+2018-03-01,182.75,184.39999389648438,178.25,179.63999938964844,155.31381225585938,6123900
+2018-03-02,177.72000122070312,179.19000244140625,176.33999633789062,178.4600067138672,154.29356384277344,5671000
+2018-03-05,177.86000061035156,182.25999450683594,177.6999969482422,181.74000549316406,157.12942504882812,5748600
+2018-03-06,182.75,183.0,179.50999450683594,181.63999938964844,157.0429229736328,5306800
+2018-03-07,178.82000732421875,180.0,176.82000732421875,178.5800018310547,155.27784729003906,4799200
+2018-03-08,179.44000244140625,179.97999572753906,176.72999572753906,177.94000244140625,154.7213592529297,4750700
+2018-03-09,179.0,182.24000549316406,177.9199981689453,182.16000366210938,158.39068603515625,4477200
+2018-03-12,182.42999267578125,183.05999755859375,179.5500030517578,179.7100067138672,156.26039123535156,4993300
+2018-03-13,179.58999633789062,180.9499969482422,177.86000061035156,178.35000610351562,155.077880859375,6128100
+2018-03-14,179.10000610351562,179.66000366210938,175.88999938964844,177.41000366210938,154.26052856445312,4531500
+2018-03-15,177.69000244140625,179.86000061035156,176.72000122070312,178.07000732421875,154.83438110351562,3936700
+2018-03-16,178.42999267578125,180.39999389648438,177.97000122070312,178.9600067138672,155.6082763671875,8410900
+2018-03-19,178.64999389648438,179.32000732421875,176.0,177.10000610351562,153.99098205566406,4744500
+2018-03-20,177.63999938964844,178.88999938964844,177.16000366210938,178.16000366210938,154.91265869140625,4148300
+2018-03-21,178.35000610351562,180.13999938964844,177.67999267578125,178.02000427246094,154.7909393310547,3494400
+2018-03-22,177.4199981689453,178.55999755859375,175.0800018310547,175.2899932861328,152.4171905517578,5255100
+2018-03-23,176.24000549316406,177.05999755859375,171.55999755859375,171.8000030517578,149.38255310058594,6021300
+2018-03-26,174.11000061035156,176.8000030517578,173.52000427246094,176.3800048828125,153.36495971679688,7323600
+2018-03-27,177.3800048828125,178.72999572753906,173.60000610351562,174.67999267578125,151.88674926757812,4713900
+2018-03-28,175.24000549316406,177.52999877929688,173.9199981689453,174.75999450683594,151.95632934570312,4318600
+2018-03-29,175.6999969482422,178.63999938964844,175.5,178.24000549316406,154.98220825195312,4423500
+2018-04-02,177.14999389648438,177.69000244140625,170.4199981689453,172.89999389648438,150.3389892578125,7229300
+2018-04-03,172.77999877929688,174.94000244140625,172.42999267578125,173.75999450683594,151.08677673339844,5283300
+2018-04-04,170.8000030517578,177.83999633789062,170.4199981689453,177.44000244140625,154.28656005859375,4757300
+2018-04-05,178.0,180.0399932861328,177.30999755859375,179.1300048828125,155.756103515625,3799900
+2018-04-06,177.97999572753906,178.52000427246094,173.35000610351562,174.4499969482422,151.686767578125,5236900
+2018-04-09,175.05999755859375,175.35000610351562,172.3699951171875,172.50999450683594,149.99989318847656,5079800
+2018-04-10,174.02999877929688,174.19000244140625,172.24000549316406,173.49000549316406,150.85205078125,4783000
+2018-04-11,172.0,175.05999755859375,171.8000030517578,172.86000061035156,150.30419921875,4228400
+2018-04-12,173.30999755859375,174.24000549316406,172.89999389648438,173.36000061035156,150.73899841308594,3396700
+2018-04-13,174.49000549316406,175.50999450683594,172.22999572753906,172.8000030517578,150.25205993652344,4311200
+2018-04-16,174.22999572753906,175.60000610351562,173.32000732421875,174.42999267578125,151.66934204101562,3534200
+2018-04-17,175.75999450683594,176.24000549316406,174.10000610351562,174.91000366210938,152.08673095703125,3106500
+2018-04-18,175.0,180.25,174.99000549316406,179.85000610351562,156.3821258544922,5858900
+2018-04-19,179.5,179.6999969482422,175.77000427246094,177.0800018310547,153.97360229492188,5407300
+2018-04-20,177.85000610351562,178.88999938964844,176.32000732421875,177.00999450683594,153.91275024414062,5008600
+2018-04-23,177.6199951171875,178.3800048828125,176.1300048828125,177.66000366210938,154.4779052734375,2987700
+2018-04-24,179.3000030517578,180.0,175.0500030517578,176.25999450683594,153.2605438232422,4435400
+2018-04-25,176.0800018310547,178.07000732421875,174.5500030517578,177.38999938964844,154.2431640625,5587300
+2018-04-26,178.4600067138672,185.92999267578125,178.0800018310547,185.72000122070312,161.48622131347656,8782500
+2018-04-27,185.49000549316406,187.0399932861328,183.8699951171875,186.4600067138672,162.12962341308594,4382400
+2018-04-30,186.99000549316406,187.8000030517578,184.8000030517578,184.8000030517578,160.6862335205078,4173200
+2018-05-01,184.72999572753906,184.72999572753906,181.39999389648438,184.6300048828125,160.53843688964844,3423900
+2018-05-02,184.49000549316406,187.1199951171875,183.75,185.91000366210938,161.65139770507812,3866500
+2018-05-03,184.8699951171875,184.89999389648438,181.1999969482422,183.19000244140625,159.28628540039062,4123900
+2018-05-04,182.75,186.35000610351562,181.83999633789062,185.02999877929688,160.88619995117188,3896200
+2018-05-07,185.39999389648438,185.5,182.6699981689453,183.55999755859375,159.60801696777344,3582300
+2018-05-08,183.4499969482422,185.3000030517578,182.5,185.0399932861328,160.89492797851562,4168200
+2018-05-09,185.02999877929688,186.5,183.57000732421875,186.36000061035156,162.0426788330078,3392300
+2018-05-10,185.97000122070312,187.97000122070312,185.8800048828125,187.16000366210938,162.73826599121094,3850100
+2018-05-11,187.6300048828125,190.8000030517578,187.35000610351562,190.30999755859375,165.47727966308594,5355100
+2018-05-14,191.5,191.64999389648438,189.86000061035156,191.0800018310547,166.1467742919922,7035900
+2018-05-15,189.5,189.69000244140625,186.10000610351562,187.97999572753906,163.45127868652344,10147000
+2018-05-16,189.27999877929688,189.27999877929688,185.89999389648438,186.3800048828125,162.06007385253906,5044800
+2018-05-17,186.25,187.17999267578125,184.8699951171875,185.3300018310547,161.1470947265625,4227700
+2018-05-18,185.75,188.2100067138672,185.5500030517578,187.4199981689453,162.96438598632812,4697900
+2018-05-21,188.1999969482422,190.6699981689453,188.0,189.7899932861328,165.02508544921875,4147800
+2018-05-22,190.05999755859375,190.77999877929688,186.52000427246094,186.8699951171875,162.48611450195312,4585600
+2018-05-23,187.10000610351562,187.32000732421875,184.97999572753906,186.6699981689453,162.3122100830078,7387400
+2018-05-24,186.7899932861328,187.41000366210938,184.6699981689453,187.14999389648438,162.7295684814453,3941300
+2018-05-25,186.7100067138672,187.8300018310547,186.0500030517578,186.85000610351562,162.46871948242188,2730400
+2018-05-29,185.5500030517578,186.8300018310547,184.25,185.0,160.86012268066406,4725500
+2018-05-30,184.8300018310547,187.8000030517578,184.00999450683594,187.08999633789062,163.5881805419922,3976000
+2018-05-31,187.16000366210938,187.36000061035156,185.25,186.5500030517578,163.11602783203125,4839900
+2018-06-01,187.2100067138672,188.8300018310547,186.52000427246094,187.35000610351562,163.81556701660156,3706200
+2018-06-04,188.22000122070312,191.5399932861328,187.97000122070312,191.36000061035156,167.32177734375,4103300
+2018-06-05,190.44000244140625,192.3800048828125,189.6999969482422,191.94000244140625,167.82899475097656,4231300
+2018-06-06,193.07000732421875,193.58999633789062,191.2100067138672,193.58999633789062,169.27166748046875,4134700
+2018-06-07,193.8300018310547,197.1999969482422,193.8300018310547,196.1699981689453,171.52757263183594,4378700
+2018-06-08,195.8699951171875,198.5,195.00999450683594,198.3300018310547,173.416259765625,4006200
+2018-06-11,198.91000366210938,200.52000427246094,198.33999633789062,199.63999938964844,174.56167602539062,4243000
+2018-06-12,199.83999633789062,201.33999633789062,199.50999450683594,201.30999755859375,176.02191162109375,4616700
+2018-06-13,201.3000030517578,201.5800018310547,199.66000366210938,200.30999755859375,175.14752197265625,5128100
+2018-06-14,200.25999450683594,201.0,198.16000366210938,199.6699981689453,174.58795166015625,4305900
+2018-06-15,198.9499969482422,201.60000610351562,198.5,200.5399932861328,175.34860229492188,7820900
+2018-06-18,198.94000244140625,200.91000366210938,198.11000061035156,200.69000244140625,175.47979736328125,3396300
+2018-06-19,198.2100067138672,199.89999389648438,198.10000610351562,199.2100067138672,174.18572998046875,5501100
+2018-06-20,200.0,200.1300048828125,198.1199951171875,199.0800018310547,174.0720672607422,3389600
+2018-06-21,199.2100067138672,200.94000244140625,198.61000061035156,200.30999755859375,175.14752197265625,4695100
+2018-06-22,200.7899932861328,201.1999969482422,197.1699981689453,197.41000366210938,172.61180114746094,6785800
+2018-06-25,197.41000366210938,197.83999633789062,195.05999755859375,196.3800048828125,171.7112274169922,5127200
+2018-06-26,196.5800018310547,197.3300018310547,195.60000610351562,196.36000061035156,171.6937255859375,3270600
+2018-06-27,196.66000366210938,197.99000549316406,195.00999450683594,195.02000427246094,170.52207946777344,3771700
+2018-06-28,195.0,196.00999450683594,193.50999450683594,195.2100067138672,170.68820190429688,2994000
+2018-06-29,195.86000061035156,198.8300018310547,194.99000549316406,195.10000610351562,170.592041015625,4106600
+2018-07-02,193.82000732421875,194.17999267578125,192.1199951171875,194.02000427246094,169.64764404296875,3822800
+2018-07-03,194.44000244140625,195.7100067138672,193.41000366210938,193.6199951171875,169.29791259765625,1608400
+2018-07-05,194.49000549316406,194.74000549316406,193.1300048828125,194.41000366210938,169.9886932373047,3040600
+2018-07-06,194.5800018310547,195.35000610351562,192.9499969482422,194.47999572753906,170.0498809814453,2552400
+2018-07-09,195.6999969482422,196.7100067138672,195.02999877929688,196.0800018310547,171.44888305664062,2575100
+2018-07-10,196.55999755859375,197.75999450683594,196.3800048828125,197.61000061035156,172.78671264648438,2842400
+2018-07-11,197.22000122070312,197.75999450683594,195.9499969482422,196.9499969482422,172.20962524414062,3309300
+2018-07-12,198.1999969482422,198.47999572753906,197.0,197.9499969482422,173.083984375,2709200
+2018-07-13,198.4600067138672,199.92999267578125,198.4600067138672,198.69000244140625,173.73106384277344,2308100
+2018-07-16,199.13999938964844,199.22000122070312,197.88999938964844,198.8800048828125,173.89718627929688,2530500
+2018-07-17,198.6300048828125,201.42999267578125,198.6300048828125,201.10000610351562,175.8382568359375,4662800
+2018-07-18,201.02000427246094,201.9199981689453,200.19000244140625,200.97000122070312,175.7246551513672,3787800
+2018-07-19,200.88999938964844,203.22999572753906,200.5500030517578,202.6300048828125,177.1761016845703,3691100
+2018-07-20,202.0800018310547,203.75999450683594,201.82000732421875,202.4499969482422,177.0187530517578,3564100
+2018-07-23,202.4600067138672,203.38999938964844,201.89999389648438,202.22999572753906,176.8263397216797,2264300
+2018-07-24,203.52999877929688,204.25,201.35000610351562,201.99000549316406,176.6165008544922,5058100
+2018-07-25,201.39999389648438,202.2899932861328,199.07000732421875,201.0,175.75086975097656,4382700
+2018-07-26,201.52999877929688,202.1199951171875,198.91000366210938,199.39999389648438,174.35182189941406,4280000
+2018-07-27,200.2100067138672,200.49000549316406,196.67999267578125,197.13999938964844,172.37576293945312,3871200
+2018-07-30,196.52999877929688,197.57000732421875,196.39999389648438,197.27999877929688,172.49815368652344,2331100
+2018-07-31,197.69000244140625,198.02999877929688,196.8699951171875,197.52000427246094,172.7080535888672,2795900
+2018-08-01,196.86000061035156,197.74000549316406,195.60000610351562,196.3000030517578,171.64126586914062,3086800
+2018-08-02,195.10000610351562,195.83999633789062,193.5500030517578,195.66000366210938,171.0816650390625,3543500
+2018-08-03,196.02999877929688,196.39999389648438,195.25,195.63999938964844,171.06417846679688,2309000
+2018-08-06,195.6199951171875,196.05999755859375,195.11000061035156,195.69000244140625,171.10787963867188,2515700
+2018-08-07,196.35000610351562,197.1999969482422,195.63999938964844,197.0500030517578,172.29702758789062,3052500
+2018-08-08,197.44000244140625,198.91000366210938,197.3000030517578,198.02000427246094,173.14520263671875,2176700
+2018-08-09,199.0,199.74000549316406,198.0399932861328,198.0800018310547,173.19766235351562,2466000
+2018-08-10,197.33999633789062,197.92999267578125,195.63999938964844,196.3000030517578,171.64126586914062,2873000
+2018-08-13,196.3000030517578,197.58999633789062,194.0,194.13999938964844,169.75259399414062,5294400
+2018-08-14,195.1699981689453,195.97999572753906,191.27000427246094,193.10000610351562,168.8432159423828,11488000
+2018-08-15,191.75,194.17999267578125,191.08999633789062,193.99000549316406,169.62144470214844,6049300
+2018-08-16,194.02000427246094,196.08999633789062,193.72000122070312,195.38999938964844,170.8455810546875,5690100
+2018-08-17,195.60000610351562,195.97999572753906,194.82000732421875,195.55999755859375,170.99420166015625,3885800
+2018-08-20,195.83999633789062,198.44000244140625,195.39999389648438,197.92999267578125,173.06651306152344,2956700
+2018-08-21,198.8300018310547,200.74000549316406,198.41000366210938,200.22999572753906,175.07763671875,4124600
+2018-08-22,200.8000030517578,203.5500030517578,198.64999389648438,198.97000122070312,173.97586059570312,5007000
+2018-08-23,199.38999938964844,201.41000366210938,199.13999938964844,200.16000366210938,175.0164031982422,3595000
+2018-08-24,200.35000610351562,202.5,200.0,201.3000030517578,176.01316833496094,3054300
+2018-08-27,202.8300018310547,202.9499969482422,201.19000244140625,201.97999572753906,176.60775756835938,2521300
+2018-08-28,202.3000030517578,202.4199981689453,200.6300048828125,201.97000122070312,176.5989990234375,3516300
+2018-08-29,201.11000061035156,201.99000549316406,200.7100067138672,201.67999267578125,177.2493438720703,2488000
+2018-08-30,201.0,201.44000244140625,199.10000610351562,199.25999450683594,175.12249755859375,2825400
+2018-08-31,199.3800048828125,200.91000366210938,199.2899932861328,200.77000427246094,176.4495849609375,4023300
+2018-09-04,200.69000244140625,205.9199981689453,200.5,205.0800018310547,180.23751831054688,4612800
+2018-09-05,204.8300018310547,206.6699981689453,203.14999389648438,204.14999389648438,179.420166015625,3667100
+2018-09-06,204.58999633789062,207.08999633789062,203.8000030517578,205.88999938964844,180.9493865966797,3490400
+2018-09-07,205.4499969482422,207.22999572753906,205.42999267578125,206.22999572753906,181.2482452392578,3672700
+2018-09-10,208.1300048828125,211.6199951171875,208.1300048828125,210.69000244140625,185.16793823242188,5586600
+2018-09-11,213.0,214.66000366210938,211.5,213.85000610351562,187.94515991210938,5969500
+2018-09-12,214.02999877929688,215.42999267578125,210.91000366210938,211.97999572753906,186.30166625976562,5660100
+2018-09-13,211.44000244140625,211.44000244140625,208.6999969482422,209.4499969482422,184.07815551757812,4701100
+2018-09-14,210.19000244140625,210.52999877929688,207.5500030517578,209.07000732421875,183.7441864013672,3622400
+2018-09-17,209.0800018310547,210.0399932861328,208.25999450683594,208.39999389648438,183.1553497314453,3074700
+2018-09-18,208.6300048828125,211.72999572753906,208.16000366210938,211.02000427246094,185.45794677734375,4338500
+2018-09-19,212.0,212.6699981689453,210.66000366210938,211.67999267578125,186.0380096435547,2579100
+2018-09-20,211.66000366210938,212.61000061035156,211.00999450683594,211.05999755859375,185.49310302734375,4020800
+2018-09-21,211.3000030517578,212.66000366210938,210.50999450683594,212.38999938964844,186.66201782226562,9749200
+2018-09-24,211.52000427246094,211.83999633789062,207.9600067138672,207.99000549316406,182.79505920410156,4623700
+2018-09-25,208.83999633789062,209.3000030517578,206.8000030517578,207.4600067138672,182.3292236328125,4443300
+2018-09-26,208.5800018310547,209.13999938964844,207.22999572753906,207.52000427246094,182.38194274902344,2965800
+2018-09-27,207.5,207.8300018310547,205.6699981689453,206.83999633789062,181.7843017578125,3218800
+2018-09-28,206.44000244140625,208.85000610351562,206.35000610351562,207.14999389648438,182.0567626953125,3966100
+2018-10-01,208.52000427246094,209.7899932861328,207.3699951171875,207.60000610351562,182.45228576660156,3670500
+2018-10-02,207.49000549316406,208.0399932861328,204.6699981689453,204.75,179.947509765625,4428000
+2018-10-03,206.16000366210938,206.4600067138672,203.64999389648438,203.74000549316406,179.0598602294922,4162500
+2018-10-04,203.64999389648438,203.75999450683594,198.27000427246094,198.85000610351562,174.7621612548828,5996200
+2018-10-05,199.07000732421875,199.6999969482422,194.57000732421875,196.3800048828125,172.59140014648438,5016600
+2018-10-08,196.24000549316406,198.66000366210938,195.05999755859375,198.41000366210938,174.37545776367188,3731800
+2018-10-09,197.9499969482422,199.17999267578125,195.5800018310547,195.75,172.03768920898438,4466800
+2018-10-10,199.11000061035156,199.24000549316406,193.35000610351562,193.6999969482422,170.2360382080078,6157900
+2018-10-11,193.7100067138672,196.6699981689453,188.47000122070312,189.74000549316406,166.7557373046875,5831400
+2018-10-12,192.75,193.58999633789062,190.16000366210938,192.47000122070312,169.155029296875,5450200
+2018-10-15,192.36000061035156,193.2899932861328,190.6999969482422,191.1699981689453,168.0124969482422,3642800
+2018-10-16,191.8300018310547,194.0800018310547,190.61000061035156,193.5800018310547,170.13055419921875,4057400
+2018-10-17,189.63999938964844,190.6699981689453,183.97999572753906,185.1699981689453,162.73931884765625,8985700
+2018-10-18,184.25999450683594,185.39999389648438,179.52999877929688,180.44000244140625,158.582275390625,9262000
+2018-10-19,180.33999633789062,180.99000549316406,178.57000732421875,179.85000610351562,158.063720703125,7004300
+2018-10-22,180.82000732421875,181.39999389648438,177.55999755859375,178.75,157.0970001220703,4866700
+2018-10-23,175.77000427246094,179.49000549316406,175.44000244140625,178.52999877929688,156.9036407470703,7004900
+2018-10-24,178.5800018310547,182.3699951171875,176.30999755859375,176.97000122070312,155.5326385498047,6791700
+2018-10-25,177.52000427246094,180.5,176.8300018310547,179.07000732421875,157.37823486328125,5228000
+2018-10-26,176.8800048828125,177.33999633789062,170.91000366210938,172.22999572753906,151.36680603027344,9472200
+2018-10-29,173.74000549316406,175.99000549316406,170.9499969482422,173.1999969482422,152.21934509277344,5918400
+2018-10-30,173.16000366210938,176.42999267578125,172.63999938964844,176.24000549316406,154.89105224609375,5657100
+2018-10-31,177.97999572753906,178.85000610351562,175.58999633789062,175.8800048828125,154.57469177246094,6339500
+2018-11-01,176.83999633789062,180.86000061035156,175.89999389648438,180.4600067138672,158.59986877441406,5225300
+2018-11-02,182.47000122070312,183.00999450683594,177.38999938964844,179.92999267578125,158.13406372070312,4730600
+2018-11-05,181.02000427246094,182.41000366210938,179.3000030517578,182.19000244140625,160.12026977539062,3885300
+2018-11-06,181.92999267578125,182.64999389648438,180.0500030517578,182.00999450683594,159.96209716796875,3338800
+2018-11-07,183.7899932861328,187.67999267578125,182.05999755859375,187.22999572753906,164.5498046875,4673400
+2018-11-08,187.1300048828125,188.69000244140625,185.72000122070312,188.0,165.22650146484375,4054000
+2018-11-09,188.32000732421875,188.47999572753906,184.9600067138672,185.99000549316406,163.4599609375,4761100
+2018-11-12,185.22999572753906,186.9499969482422,179.02000427246094,179.42999267578125,157.69461059570312,7590400
+2018-11-13,177.3000030517578,181.6199951171875,172.85000610351562,179.0,157.3167266845703,14274000
+2018-11-14,182.61000061035156,182.89999389648438,179.14999389648438,179.89999389648438,158.10768127441406,7561100
+2018-11-15,179.00999450683594,179.6699981689453,173.61000061035156,177.36000061035156,155.8753662109375,8663100
+2018-11-16,173.99000549316406,177.61000061035156,173.50999450683594,177.02000427246094,155.57656860351562,6834900
+2018-11-19,176.7100067138672,178.8800048828125,172.3000030517578,173.58999633789062,152.5620574951172,6203400
+2018-11-20,169.25,172.0,167.0,169.0500030517578,148.57199096679688,8661000
+2018-11-21,170.0,170.92999267578125,169.14999389648438,169.3000030517578,148.79173278808594,5752100
+2018-11-23,169.38999938964844,170.3300018310547,168.47000122070312,168.85000610351562,148.39627075195312,2711000
+2018-11-26,170.1999969482422,172.38999938964844,168.8699951171875,169.82000732421875,149.2487335205078,6140500
+2018-11-27,169.11000061035156,173.3800048828125,168.82000732421875,173.22000122070312,152.23687744140625,7084200
+2018-11-28,172.91000366210938,177.64999389648438,170.6199951171875,177.42999267578125,156.86965942382812,7133600
+2018-11-29,176.8000030517578,177.27000427246094,174.9199981689453,175.66000366210938,155.3048095703125,4329300
+2018-11-30,175.75,180.3699951171875,175.11000061035156,180.32000732421875,159.42478942871094,8942400
+2018-12-03,183.2899932861328,183.5,179.35000610351562,181.74000549316406,160.6802520751953,7610600
+2018-12-04,181.05999755859375,182.22999572753906,174.5500030517578,175.3000030517578,154.98651123046875,7059600
+2018-12-06,173.5,176.0399932861328,170.4600067138672,175.9600067138672,155.57003784179688,7571200
+2018-12-07,175.35000610351562,178.36000061035156,172.24000549316406,172.7899932861328,152.76734924316406,6226100
+2018-12-10,173.38999938964844,173.99000549316406,167.72999572753906,171.69000244140625,151.7948760986328,5373800
+2018-12-11,174.3000030517578,175.60000610351562,171.24000549316406,172.2100067138672,152.25460815429688,5229400
+2018-12-12,173.75,176.8699951171875,172.80999755859375,174.2100067138672,154.02281188964844,5912500
+2018-12-13,174.30999755859375,174.91000366210938,172.07000732421875,173.8699951171875,153.72219848632812,6102200
+2018-12-14,172.97999572753906,175.13999938964844,171.9499969482422,172.2899932861328,152.32534790039062,4265200
+2018-12-17,171.50999450683594,171.99000549316406,166.92999267578125,167.97000122070312,148.5059051513672,5631700
+2018-12-18,168.89999389648438,171.9499969482422,168.5,170.0399932861328,150.3360137939453,4462200
+2018-12-19,170.9199981689453,174.9499969482422,166.77000427246094,167.55999755859375,148.14340209960938,6996900
+2018-12-20,166.27999877929688,167.30999755859375,162.22999572753906,164.16000366210938,145.13739013671875,7675600
+2018-12-21,162.80999755859375,167.9600067138672,160.1699981689453,160.47999572753906,141.88380432128906,13034100
+2018-12-24,160.16000366210938,161.39999389648438,158.08999633789062,158.13999938964844,139.81500244140625,4547400
+2018-12-26,159.4600067138672,168.27999877929688,159.44000244140625,168.27999877929688,148.7799835205078,6141500
+2018-12-27,166.44000244140625,170.4600067138672,163.36000061035156,170.32000732421875,150.58358764648438,5069300
+2018-12-28,171.22000122070312,173.1199951171875,168.60000610351562,170.22000122070312,150.49520874023438,4552000
+2018-12-31,171.47000122070312,173.24000549316406,170.64999389648438,171.82000732421875,151.90980529785156,4206000
+2019-01-02,169.7100067138672,173.17999267578125,169.0500030517578,172.41000366210938,152.43142700195312,4242900
+2019-01-03,171.83999633789062,171.83999633789062,168.2100067138672,168.61000061035156,149.07176208496094,4810500
+2019-01-04,170.17999267578125,174.74000549316406,169.52000427246094,173.6199951171875,153.50119018554688,4762600
+2019-01-07,173.8300018310547,178.17999267578125,173.8300018310547,177.0399932861328,156.52487182617188,4928800
+2019-01-08,178.57000732421875,179.58999633789062,175.61000061035156,177.88999938964844,157.2763671875,4722400
+2019-01-09,177.8699951171875,181.27000427246094,177.10000610351562,179.72999572753906,158.9031524658203,4922000
+2019-01-10,178.02999877929688,179.24000549316406,176.33999633789062,179.05999755859375,158.310791015625,3605300
+2019-01-11,177.92999267578125,180.25999450683594,177.1199951171875,179.41000366210938,158.62025451660156,3285100
+2019-01-14,177.58999633789062,179.22999572753906,176.89999389648438,178.80999755859375,158.08981323242188,3871400
+2019-01-15,176.0800018310547,177.82000732421875,175.1999969482422,176.47000122070312,156.0209503173828,5016100
+2019-01-16,177.08999633789062,177.92999267578125,175.86000061035156,177.0399932861328,156.52487182617188,4075400
+2019-01-17,174.00999450683594,175.4600067138672,172.0,174.8699951171875,154.60633850097656,6499200
+2019-01-18,176.97999572753906,180.0399932861328,176.17999267578125,179.5800018310547,158.77056884765625,6371100
+2019-01-22,177.49000549316406,178.60000610351562,175.36000061035156,177.11000061035156,156.58676147460938,6272700
+2019-01-23,176.58999633789062,178.05999755859375,174.52999877929688,176.88999938964844,156.3922576904297,4910400
+2019-01-24,177.0,177.52999877929688,175.3000030517578,177.2899932861328,156.7458953857422,3860100
+2019-01-25,179.77999877929688,180.8699951171875,178.61000061035156,180.39999389648438,159.4955291748047,4501800
+2019-01-28,178.97000122070312,179.99000549316406,177.41000366210938,179.8300018310547,158.99159240722656,4091400
+2019-01-29,178.9600067138672,180.14999389648438,178.08999633789062,179.69000244140625,158.86776733398438,3686900
+2019-01-30,180.47000122070312,184.1999969482422,179.77999877929688,182.17999267578125,161.06927490234375,5197700
+2019-01-31,181.5,184.6699981689453,181.05999755859375,183.52999877929688,162.26283264160156,5138000
+2019-02-01,184.02999877929688,185.14999389648438,182.8300018310547,184.3699951171875,163.00546264648438,4513100
+2019-02-04,184.3000030517578,186.42999267578125,183.83999633789062,186.42999267578125,164.82676696777344,3050200
+2019-02-05,186.88999938964844,186.99000549316406,184.69000244140625,186.38999938964844,164.7914276123047,4135200
+2019-02-06,186.69000244140625,186.69000244140625,184.05999755859375,184.72000122070312,163.31492614746094,3072500
+2019-02-07,183.74000549316406,184.9199981689453,182.4499969482422,184.07000732421875,162.74026489257812,2793400
+2019-02-08,183.0500030517578,184.5800018310547,182.72000122070312,184.5399932861328,163.15579223632812,2792300
+2019-02-11,185.0,185.4199981689453,182.75,182.9199981689453,161.72352600097656,3729200
+2019-02-12,183.83999633789062,186.39999389648438,183.52000427246094,185.52000427246094,164.02224731445312,3773200
+2019-02-13,186.3000030517578,188.67999267578125,185.9199981689453,188.41000366210938,166.57733154296875,4146900
+2019-02-14,187.5,188.92999267578125,186.0,187.7100067138672,165.95848083496094,2600600
+2019-02-15,189.8699951171875,192.6199951171875,189.0500030517578,192.38999938964844,170.09613037109375,4997900
+2019-02-19,191.7100067138672,193.19000244140625,191.27999877929688,192.3300018310547,170.04306030273438,3828400
+2019-02-20,192.38999938964844,192.39999389648438,191.11000061035156,191.85000610351562,169.61871337890625,3970100
+2019-02-21,191.85000610351562,192.3699951171875,190.61000061035156,191.82000732421875,169.59222412109375,3094200
+2019-02-22,191.69000244140625,192.5399932861328,191.6199951171875,192.38999938964844,170.09613037109375,3321600
+2019-02-25,192.75,193.4199981689453,189.9600067138672,189.97999572753906,167.9654083251953,6190700
+2019-02-26,185.58999633789062,188.47000122070312,182.8000030517578,188.3000030517578,166.4801025390625,13635100
+2019-02-27,187.89999389648438,188.5,183.2100067138672,183.6699981689453,162.38662719726562,8766200
+2019-02-28,183.60000610351562,185.19000244140625,183.11000061035156,185.13999938964844,163.68624877929688,8060600
+2019-03-01,185.82000732421875,186.55999755859375,182.86000061035156,185.1699981689453,163.71278381347656,5481300
+2019-03-04,186.1999969482422,186.24000549316406,182.10000610351562,183.80999755859375,162.51040649414062,5046800
+2019-03-05,184.24000549316406,185.1199951171875,183.25,184.0,162.6783905029297,3691000
+2019-03-06,184.52999877929688,184.97000122070312,183.83999633789062,184.4499969482422,163.0762176513672,4460900
+2019-03-07,184.38999938964844,184.6199951171875,181.5800018310547,182.50999450683594,161.3610076904297,4122200
+2019-03-08,181.49000549316406,181.91000366210938,179.52000427246094,181.22999572753906,160.22935485839844,3867100
+2019-03-11,182.0,183.1999969482422,181.1999969482422,182.44000244140625,161.29916381835938,3866200
+2019-03-12,183.42999267578125,184.27000427246094,182.3300018310547,184.0,162.6783905029297,3777000
+2019-03-13,183.24000549316406,183.77999877929688,181.0800018310547,181.13999938964844,161.3423309326172,4528300
+2019-03-14,181.27999877929688,181.74000549316406,180.5,181.61000061035156,161.76095581054688,4393000
+2019-03-15,182.3000030517578,182.49000549316406,179.57000732421875,182.22999572753906,162.31320190429688,8059100
+2019-03-18,182.52999877929688,183.47999572753906,182.3300018310547,183.4199981689453,163.3730926513672,4395800
+2019-03-19,184.19000244140625,185.82000732421875,183.47999572753906,184.1300048828125,164.00550842285156,4437100
+2019-03-20,184.3000030517578,187.1199951171875,183.42999267578125,186.10000610351562,165.76022338867188,4772600
+2019-03-21,185.5,190.0,185.5,189.97000122070312,169.2071990966797,4755700
+2019-03-22,189.30999755859375,192.0500030517578,188.6699981689453,188.75,168.12059020996094,5173600
+2019-03-25,188.75,191.7100067138672,188.50999450683594,189.67999267578125,168.94891357421875,3845900
+2019-03-26,190.69000244140625,192.19000244140625,188.74000549316406,189.33999633789062,168.6461181640625,4143300
+2019-03-27,189.64999389648438,191.61000061035156,188.38999938964844,189.25,168.56594848632812,4298400
+2019-03-28,189.91000366210938,191.39999389648438,189.16000366210938,190.05999755859375,169.2873992919922,3326100
+2019-03-29,190.85000610351562,192.0399932861328,190.13999938964844,191.88999938964844,170.9174041748047,4674100
+2019-04-01,192.99000549316406,195.89999389648438,192.85000610351562,195.63999938964844,174.25755310058594,5381400
+2019-04-02,195.5,195.5,194.02000427246094,194.30999755859375,173.07289123535156,2717800
+2019-04-03,194.97999572753906,198.7899932861328,194.11000061035156,198.61000061035156,176.9029541015625,4581500
+2019-04-04,199.0,200.49000549316406,198.02000427246094,200.4499969482422,178.54183959960938,3138400
+2019-04-05,200.86000061035156,203.1300048828125,200.61000061035156,202.05999755859375,179.975830078125,3615300
+2019-04-08,201.3699951171875,203.7899932861328,201.24000549316406,203.5500030517578,181.30299377441406,3040900
+2019-04-09,202.25999450683594,202.7100067138672,200.4600067138672,200.89999389648438,178.94265747070312,3721700
+2019-04-10,201.25999450683594,201.60000610351562,198.02000427246094,199.42999267578125,177.63331604003906,3587500
+2019-04-11,199.89999389648438,201.5,199.02999877929688,201.47999572753906,179.459228515625,2465100
+2019-04-12,202.1300048828125,204.25999450683594,202.1300048828125,203.85000610351562,181.57020568847656,3097900
+2019-04-15,204.16000366210938,205.13999938964844,203.39999389648438,204.86000061035156,182.46981811523438,3049900
+2019-04-16,205.25,205.99000549316406,204.2899932861328,204.47000122070312,182.1224822998047,3271400
+2019-04-17,205.33999633789062,206.83999633789062,205.32000732421875,206.5500030517578,183.97515869140625,3271900
+2019-04-18,206.02000427246094,207.77999877929688,205.10000610351562,205.66000366210938,183.18240356445312,3162500
+2019-04-22,204.11000061035156,206.25,204.0,204.77999877929688,182.39859008789062,2593900
+2019-04-23,205.13999938964844,207.3300018310547,203.42999267578125,206.0500030517578,183.52976989746094,3702600
+2019-04-24,206.16000366210938,208.3000030517578,205.5399932861328,206.72000122070312,184.12655639648438,2750900
+2019-04-25,206.00999450683594,207.72000122070312,205.05999755859375,206.5,183.93057250976562,3292100
+2019-04-26,205.8800048828125,206.13999938964844,203.33999633789062,203.61000061035156,181.35643005371094,3560300
+2019-04-29,203.30999755859375,203.8000030517578,200.33999633789062,202.16000366210938,180.06495666503906,3785200
+2019-04-30,201.5500030517578,203.75,200.7899932861328,203.6999969482422,181.43661499023438,3415600
+2019-05-01,203.1999969482422,203.52000427246094,198.66000366210938,198.8000030517578,177.07220458984375,4644700
+2019-05-02,199.3000030517578,201.05999755859375,198.8000030517578,201.00999450683594,179.0406036376953,2810000
+2019-05-03,202.0,202.30999755859375,200.32000732421875,200.55999755859375,178.63980102539062,3583400
+2019-05-06,198.74000549316406,199.92999267578125,198.30999755859375,199.6300048828125,177.81143188476562,2619400
+2019-05-07,196.75,197.64999389648438,192.9600067138672,194.77000427246094,173.48263549804688,4622100
+2019-05-08,194.49000549316406,196.61000061035156,193.67999267578125,195.1699981689453,173.83892822265625,3122600
+2019-05-09,193.30999755859375,195.0800018310547,191.58999633789062,194.5800018310547,173.31341552734375,2917700
+2019-05-10,193.2100067138672,195.49000549316406,190.00999450683594,194.5800018310547,173.31341552734375,3863600
+2019-05-13,191.0,191.66000366210938,189.13999938964844,190.33999633789062,169.53680419921875,3325900
+2019-05-14,190.5,192.75999450683594,190.00999450683594,191.6199951171875,170.67691040039062,3663600
+2019-05-15,190.80999755859375,192.80999755859375,190.27000427246094,191.75999450683594,170.80160522460938,3355800
+2019-05-16,192.47000122070312,194.9600067138672,192.1999969482422,192.3800048828125,171.3538360595703,3854000
+2019-05-17,190.86000061035156,194.5,190.75,192.5800018310547,171.53201293945312,5223800
+2019-05-20,191.1300048828125,192.86000061035156,190.61000061035156,190.9499969482422,170.0801544189453,4782800
+2019-05-21,187.1300048828125,192.52000427246094,186.33999633789062,191.4499969482422,170.5254669189453,8555600
+2019-05-22,190.49000549316406,192.22000122070312,188.0500030517578,188.91000366210938,168.2631072998047,5706000
+2019-05-23,188.4499969482422,192.5399932861328,186.27000427246094,192.0,171.015380859375,7754000
+2019-05-24,192.5399932861328,193.86000061035156,190.41000366210938,193.58999633789062,172.43157958984375,3799500
+2019-05-28,194.3800048828125,196.47000122070312,191.35000610351562,191.5500030517578,170.61456298828125,5165800
+2019-05-29,190.27999877929688,191.8800048828125,188.02999877929688,189.99000549316406,169.22506713867188,4569900
+2019-05-30,190.1300048828125,192.5,190.08999633789062,191.0800018310547,170.19593811035156,3029800
+2019-05-31,189.63999938964844,190.2899932861328,188.66000366210938,189.85000610351562,169.10037231445312,3681500
+2019-06-03,189.52000427246094,191.8699951171875,188.75,189.57000732421875,168.8509521484375,4620200
+2019-06-04,191.5800018310547,195.5,191.4199981689453,195.25,173.91015625,5118100
+2019-06-05,194.00999450683594,196.72000122070312,193.0800018310547,196.69000244140625,176.42164611816406,3704600
+2019-06-06,196.64999389648438,197.64999389648438,194.9600067138672,197.1699981689453,176.85215759277344,3732900
+2019-06-07,197.1999969482422,199.02000427246094,196.2100067138672,197.3000030517578,176.96873474121094,3522300
+2019-06-10,198.55999755859375,199.85000610351562,197.32000732421875,198.0500030517578,177.64146423339844,3154500
+2019-06-11,199.02000427246094,200.83999633789062,195.83999633789062,198.00999450683594,177.6055908203125,3708500
+2019-06-12,198.80999755859375,200.19000244140625,197.97999572753906,198.94000244140625,178.4397735595703,2551500
+2019-06-13,199.9499969482422,202.67999267578125,199.4499969482422,202.35000610351562,181.49839782714844,3630900
+2019-06-14,201.30999755859375,206.5,201.30999755859375,205.77000427246094,184.56597900390625,4898000
+2019-06-17,207.0,208.7899932861328,206.0,206.97999572753906,185.65126037597656,4620500
+2019-06-18,208.10000610351562,210.1699981689453,207.11000061035156,207.47999572753906,186.09974670410156,3891300
+2019-06-19,207.89999389648438,208.47999572753906,205.89999389648438,207.94000244140625,186.51234436035156,3648200
+2019-06-20,209.57000732421875,211.66000366210938,209.30999755859375,211.25,189.4812774658203,5171500
+2019-06-21,211.25999450683594,211.99000549316406,209.0800018310547,209.38999938964844,187.81295776367188,9855000
+2019-06-24,208.14999389648438,209.25999450683594,205.1199951171875,205.5,184.3237762451172,4943500
+2019-06-25,206.3000030517578,207.10000610351562,204.1999969482422,204.74000549316406,183.64210510253906,3587900
+2019-06-26,205.33999633789062,207.32000732421875,204.64999389648438,206.4199981689453,185.14898681640625,3071200
+2019-06-27,207.61000061035156,208.0,206.00999450683594,207.02000427246094,185.68714904785156,2286800
+2019-06-28,207.77000427246094,209.0,207.38999938964844,207.97000122070312,186.53929138183594,11069000
+2019-07-01,209.6999969482422,212.30999755859375,208.1699981689453,210.27999877929688,188.6112518310547,4097700
+2019-07-02,210.24000549316406,210.25999450683594,208.4600067138672,210.13999938964844,188.4856414794922,3160500
+2019-07-03,209.82000732421875,212.75,209.6999969482422,212.10000610351562,190.24365234375,2183700
+2019-07-05,209.97000122070312,212.1699981689453,209.72999572753906,211.4600067138672,189.6696319580078,2547800
+2019-07-08,210.97999572753906,213.44000244140625,210.58999633789062,212.91000366210938,190.97023010253906,2705300
+2019-07-09,211.92999267578125,213.3300018310547,211.1999969482422,212.0,190.1539764404297,2397400
+2019-07-10,210.72000122070312,211.32000732421875,208.8300018310547,210.75,189.03277587890625,3457400
+2019-07-11,212.25,214.0800018310547,211.02000427246094,214.0399932861328,191.98373413085938,3450100
+2019-07-12,215.0,218.25,214.61000061035156,218.22999572753906,195.74200439453125,4429800
+2019-07-15,218.9499969482422,219.3000030517578,216.80999755859375,218.6999969482422,196.16355895996094,3141300
+2019-07-16,217.3000030517578,218.35000610351562,216.72999572753906,217.25999450683594,194.87197875976562,2657400
+2019-07-17,216.72999572753906,217.5800018310547,215.61000061035156,215.61000061035156,193.39198303222656,3037300
+2019-07-18,215.5,216.22999572753906,213.00999450683594,214.44000244140625,192.34255981445312,3068000
+2019-07-19,214.6699981689453,215.22999572753906,212.92999267578125,213.0399932861328,191.08680725097656,3254800
+2019-07-22,213.0,213.25999450683594,210.3800048828125,211.27000427246094,189.49920654296875,2764900
+2019-07-23,212.57000732421875,214.1300048828125,211.72999572753906,213.0800018310547,191.1226806640625,2589900
+2019-07-24,213.19000244140625,214.7899932861328,213.07000732421875,214.7100067138672,192.584716796875,2207100
+2019-07-25,214.27999877929688,215.9199981689453,213.6300048828125,215.5500030517578,193.33816528320312,2335300
+2019-07-26,215.52999877929688,217.2100067138672,214.10000610351562,216.91000366210938,194.55801391601562,2675500
+2019-07-29,216.7899932861328,218.27000427246094,216.35000610351562,218.0399932861328,195.571533203125,2407200
+2019-07-30,217.52000427246094,218.58999633789062,216.86000061035156,217.36000061035156,194.96163940429688,2172600
+2019-07-31,216.35000610351562,217.8000030517578,212.1699981689453,213.69000244140625,191.66983032226562,3426400
+2019-08-01,214.13999938964844,217.61000061035156,212.02000427246094,212.8300018310547,190.8984832763672,3431500
+2019-08-02,211.86000061035156,213.13999938964844,211.0800018310547,212.14999389648438,190.28851318359375,2884900
+2019-08-05,209.52999877929688,209.9600067138672,204.0800018310547,204.94000244140625,183.82150268554688,4553200
+2019-08-06,205.00999450683594,209.08999633789062,204.5,208.8000030517578,187.28375244140625,3646800
+2019-08-07,206.0399932861328,208.5,203.1300048828125,207.91000366210938,186.48545837402344,3901100
+2019-08-08,209.6999969482422,211.69000244140625,208.72000122070312,211.57000732421875,189.76832580566406,2968000
+2019-08-09,211.4499969482422,212.41000366210938,207.9499969482422,210.02000427246094,188.3780517578125,2912100
+2019-08-12,208.10000610351562,209.63999938964844,206.14999389648438,207.00999450683594,185.6781463623047,2005000
+2019-08-13,206.30999755859375,211.6199951171875,204.77999877929688,208.3300018310547,186.86215209960938,3876700
+2019-08-14,204.4600067138672,205.36000061035156,201.50999450683594,201.58999633789062,180.8166961669922,4582100
+2019-08-15,203.0,203.75999450683594,199.0500030517578,201.7899932861328,180.99607849121094,4199700
+2019-08-16,203.75,204.42999267578125,201.6699981689453,203.64999389648438,182.66445922851562,4093600
+2019-08-19,206.97999572753906,208.82000732421875,205.3000030517578,207.9499969482422,186.5213165283203,6413600
+2019-08-20,213.5,217.85000610351562,212.1699981689453,217.08999633789062,194.719482421875,12452600
+2019-08-21,218.72999572753906,220.8800048828125,216.75999450683594,220.39999389648438,197.68838500976562,7938600
+2019-08-22,220.0500030517578,222.66000366210938,219.8800048828125,221.02000427246094,198.2445068359375,4544600
+2019-08-23,219.89999389648438,220.8699951171875,216.00999450683594,217.47000122070312,195.060302734375,5769300
+2019-08-26,218.4600067138672,219.5,216.17999267578125,218.64999389648438,196.11871337890625,3680200
+2019-08-27,219.5500030517578,220.41000366210938,217.91000366210938,218.2100067138672,195.7240753173828,4311700
+2019-08-28,217.8800048828125,222.08999633789062,217.11000061035156,221.9499969482422,199.07864379882812,3066700
+2019-08-29,223.89999389648438,227.6999969482422,223.75999450683594,227.32000732421875,203.89529418945312,4184200
+2019-08-30,228.42999267578125,229.27000427246094,226.69000244140625,227.91000366210938,204.4245147705078,3768300
+2019-09-03,226.4499969482422,227.6300048828125,223.3800048828125,224.07000732421875,200.980224609375,4139400
+2019-09-04,223.9499969482422,224.14999389648438,220.6699981689453,224.14999389648438,202.27969360351562,3132900
+2019-09-05,226.3000030517578,228.77999877929688,226.25,228.14999389648438,205.88941955566406,3373100
+2019-09-06,228.6999969482422,231.3699951171875,227.8800048828125,231.1300048828125,208.5786590576172,3237900
+2019-09-09,231.5,233.8699951171875,230.0800018310547,232.8699951171875,210.14889526367188,4449100
+2019-09-10,232.25,233.02000427246094,229.7100067138672,233.0,210.26622009277344,4210600
+2019-09-11,232.92999267578125,233.67999267578125,231.02000427246094,232.66000366210938,209.9593963623047,2978300
+2019-09-12,233.4199981689453,235.49000549316406,233.11000061035156,233.8000030517578,210.9881591796875,3366100
+2019-09-13,234.3300018310547,234.97000122070312,232.3300018310547,233.97999572753906,211.15061950683594,3805500
+2019-09-16,232.72999572753906,233.61000061035156,230.61000061035156,230.99000549316406,208.45237731933594,3120200
+2019-09-17,226.7899932861328,230.3300018310547,226.47000122070312,230.2100067138672,207.7484588623047,3732500
+2019-09-18,230.3699951171875,231.52999877929688,229.00999450683594,230.8300018310547,208.30795288085938,3341800
+2019-09-19,231.14999389648438,231.39999389648438,227.9499969482422,228.1199951171875,205.8623504638672,3134000
+2019-09-20,227.99000549316406,230.0500030517578,224.22999572753906,224.6699981689453,202.7489471435547,7687700
+2019-09-23,224.16000366210938,227.13999938964844,223.9499969482422,226.25,204.17478942871094,2754000
+2019-09-24,228.13999938964844,230.24000549316406,224.77999877929688,225.41000366210938,203.41677856445312,4511300
+2019-09-25,226.58999633789062,228.4499969482422,224.5,228.10000610351562,205.84432983398438,3716700
+2019-09-26,229.67999267578125,231.1199951171875,229.0,229.7899932861328,207.3694305419922,4200600
+2019-09-27,231.61000061035156,231.75,229.1300048828125,229.86000061035156,207.4325714111328,3152000
+2019-09-30,230.19000244140625,232.58999633789062,230.1199951171875,232.02000427246094,209.38182067871094,3249200
+2019-10-01,233.00999450683594,234.50999450683594,230.72000122070312,231.0800018310547,208.5335693359375,3335400
+2019-10-02,230.60000610351562,230.60000610351562,224.33999633789062,225.5500030517578,203.54310607910156,4336100
+2019-10-03,225.0,226.80999755859375,222.1199951171875,226.80999755859375,204.68019104003906,2777700
+2019-10-04,227.1699981689453,229.2100067138672,227.02000427246094,227.92999267578125,205.6908721923828,3163100
+2019-10-07,227.50999450683594,228.1300048828125,226.0500030517578,226.74000549316406,204.61700439453125,2917600
+2019-10-08,225.36000061035156,228.77999877929688,225.10000610351562,226.6699981689453,204.55381774902344,3438500
+2019-10-09,228.5,229.55999755859375,226.61000061035156,228.94000244140625,206.60235595703125,2657600
+2019-10-10,229.33999633789062,232.24000549316406,229.0800018310547,231.61000061035156,209.01185607910156,2781500
+2019-10-11,234.32000732421875,236.6999969482422,233.75999450683594,234.66000366210938,211.76426696777344,3459200
+2019-10-14,234.22000122070312,235.49000549316406,234.05999755859375,234.17999267578125,211.3310546875,2183900
+2019-10-15,234.69000244140625,236.86000061035156,234.60000610351562,235.6199951171875,212.6305694580078,2663300
+2019-10-16,235.4199981689453,236.1699981689453,233.83999633789062,235.89999389648438,212.8832550048828,2388100
+2019-10-17,236.36000061035156,238.1699981689453,235.50999450683594,236.77000427246094,213.66836547851562,2250500
+2019-10-18,236.99000549316406,238.72999572753906,235.63999938964844,237.92999267578125,214.7151641845703,3662500
+2019-10-21,238.25999450683594,238.99000549316406,235.61000061035156,236.6999969482422,213.6051788330078,2041700
+2019-10-22,237.3000030517578,238.3000030517578,236.52000427246094,237.1999969482422,214.056396484375,2003200
+2019-10-23,236.66000366210938,237.41000366210938,234.36000061035156,234.6699981689453,211.77325439453125,2110500
+2019-10-24,234.80999755859375,236.3699951171875,233.07000732421875,233.88999938964844,211.0693359375,2173900
+2019-10-25,233.49000549316406,235.4199981689453,232.5500030517578,234.3800048828125,211.51158142089844,2210900
+2019-10-28,234.9499969482422,236.9600067138672,234.55999755859375,236.8000030517578,213.6954345703125,2705000
+2019-10-29,236.83999633789062,237.5,233.9199981689453,234.13999938964844,211.2949676513672,2558000
+2019-10-30,233.50999450683594,236.60000610351562,232.8800048828125,236.24000549316406,213.19007873535156,1956700
+2019-10-31,236.86000061035156,237.38999938964844,233.22000122070312,234.5800018310547,211.69204711914062,2824100
+2019-11-01,236.07000732421875,237.4499969482422,235.05999755859375,237.33999633789062,214.1827850341797,2197400
+2019-11-04,238.27000427246094,238.38999938964844,233.8800048828125,234.9199981689453,211.99887084960938,2542400
+2019-11-05,234.74000549316406,234.9199981689453,230.27000427246094,232.1999969482422,209.54428100585938,3624600
+2019-11-06,232.8300018310547,234.0399932861328,231.88999938964844,234.00999450683594,211.1776580810547,2631900
+2019-11-07,234.0,235.7899932861328,231.75999450683594,232.94000244140625,210.2120819091797,2832500
+2019-11-08,232.8000030517578,233.25999450683594,231.6300048828125,232.83999633789062,210.121826171875,2088400
+2019-11-11,230.5,232.27999877929688,230.17999267578125,231.8000030517578,209.1833038330078,2309600
+2019-11-12,232.14999389648438,234.6300048828125,232.0,233.1199951171875,210.37449645996094,2991100
+2019-11-13,232.08999633789062,234.89999389648438,230.85000610351562,234.8000030517578,211.8905792236328,2399600
+2019-11-14,235.0,236.94000244140625,234.0399932861328,236.5500030517578,213.46983337402344,2282200
+2019-11-15,237.69000244140625,238.0500030517578,236.36000061035156,237.2899932861328,214.13760375976562,3524700
+2019-11-18,238.44000244140625,239.30999755859375,236.75999450683594,238.85000610351562,215.54544067382812,5747400
+2019-11-19,230.60000610351562,233.1199951171875,225.39999389648438,225.86000061035156,203.82286071777344,14972200
+2019-11-20,224.5500030517578,225.0,220.57000732421875,220.89999389648438,199.34681701660156,10225400
+2019-11-21,221.94000244140625,222.30999755859375,218.5,218.5399932861328,197.21705627441406,7823700
+2019-11-22,218.5,219.1300048828125,217.80999755859375,218.02999877929688,196.75680541992188,5786500
+2019-11-25,218.0,218.52999877929688,216.8800048828125,218.39999389648438,197.0907440185547,8865400
+2019-11-26,218.75999450683594,220.9600067138672,218.38999938964844,220.75999450683594,199.22047424316406,9981400
+2019-11-27,221.67999267578125,223.4499969482422,220.66000366210938,223.0,201.2418975830078,6687500
+2019-11-29,223.3000030517578,223.3300018310547,220.2899932861328,220.50999450683594,198.99484252929688,2952900
+2019-12-02,220.89999389648438,221.19000244140625,217.4600067138672,217.6199951171875,196.3868408203125,4416300
+2019-12-03,216.4499969482422,216.4499969482422,212.92999267578125,214.0,193.1200408935547,6505400
+2019-12-04,213.5,214.9600067138672,213.19000244140625,214.10000610351562,194.44602966308594,4256200
+2019-12-05,214.36000061035156,214.5,211.77000427246094,213.0,193.44699096679688,4580500
+2019-12-06,214.2100067138672,215.36000061035156,213.89999389648438,214.27999877929688,194.60946655273438,4193700
+2019-12-09,214.2899932861328,217.8800048828125,214.17999267578125,216.52999877929688,196.65293884277344,5111100
+2019-12-10,216.52000427246094,216.69000244140625,215.10000610351562,215.89999389648438,196.08079528808594,4663000
+2019-12-11,211.02999877929688,213.64999389648438,210.61000061035156,212.0,192.538818359375,8284800
+2019-12-12,212.5,214.1300048828125,210.72999572753906,212.0399932861328,192.5751190185547,9915100
+2019-12-13,212.1199951171875,214.22999572753906,210.6699981689453,214.0800018310547,194.42788696289062,6869200
+2019-12-16,214.42999267578125,216.72000122070312,214.3000030517578,215.52999877929688,195.7447509765625,5850300
+2019-12-17,216.02000427246094,219.4499969482422,215.8699951171875,217.72000122070312,197.7337188720703,7574400
+2019-12-18,218.2100067138672,219.58999633789062,217.63999938964844,218.0,197.98797607421875,6677400
+2019-12-19,218.47999572753906,220.77000427246094,218.27999877929688,220.22000122070312,200.00424194335938,5405000
+2019-12-20,220.58999633789062,221.57000732421875,219.8000030517578,221.19000244140625,200.88516235351562,7778200
+2019-12-23,222.0,222.0,219.13999938964844,219.2100067138672,199.08694458007812,3943700
+2019-12-24,219.5,221.0399932861328,219.22000122070312,220.6699981689453,200.41290283203125,2260700
+2019-12-26,220.74000549316406,221.14999389648438,219.58999633789062,220.82000732421875,200.5491485595703,2649200
+2019-12-27,221.1999969482422,221.7899932861328,219.77999877929688,219.97000122070312,199.7771453857422,3082800
+2019-12-30,220.3699951171875,220.49000549316406,216.5500030517578,217.30999755859375,197.36134338378906,3952400
+2019-12-31,217.10000610351562,218.50999450683594,216.44000244140625,218.3800048828125,198.33314514160156,3789900
+2020-01-02,219.0800018310547,219.75999450683594,217.83999633789062,219.66000366210938,199.49562072753906,3935700
+2020-01-03,217.13999938964844,219.67999267578125,216.75,218.92999267578125,198.8325958251953,3423200
+2020-01-06,216.49000549316406,220.0,216.39999389648438,219.9600067138672,199.76808166503906,5682800
+2020-01-07,219.5,220.55999755859375,216.89999389648438,218.52000427246094,198.4602508544922,5685400
+2020-01-08,218.8000030517578,222.97000122070312,218.6699981689453,221.7899932861328,201.43008422851562,4916200
+2020-01-09,222.63999938964844,225.5500030517578,221.85000610351562,225.19000244140625,204.51797485351562,4843600
+2020-01-10,224.75,225.49000549316406,223.02999877929688,224.22000122070312,203.63702392578125,4226600
+2020-01-13,224.5,224.50999450683594,222.67999267578125,223.33999633789062,202.8378143310547,6060900
+2020-01-14,222.47999572753906,224.9499969482422,222.30999755859375,222.80999755859375,202.35647583007812,3915100
+2020-01-15,222.27999877929688,224.97999572753906,222.1300048828125,224.58999633789062,203.97305297851562,3444300
+2020-01-16,225.92999267578125,228.86000061035156,225.39999389648438,228.82000732421875,207.8147430419922,5390800
+2020-01-17,229.61000061035156,232.60000610351562,228.91000366210938,231.91000366210938,210.62109375,7979200
+2020-01-21,231.52999877929688,233.66000366210938,231.05999755859375,232.9499969482422,211.56561279296875,4873500
+2020-01-22,233.7899932861328,236.52999877929688,232.8800048828125,232.89999389648438,211.5202178955078,4030800
+2020-01-23,232.1300048828125,234.82000732421875,230.63999938964844,233.64999389648438,212.20138549804688,4617900
+2020-01-24,234.4600067138672,235.42999267578125,230.55999755859375,232.0,210.70286560058594,4467500
+2020-01-27,228.1999969482422,232.47000122070312,228.1999969482422,231.19000244140625,209.96719360351562,3595600
+2020-01-28,231.82000732421875,235.25,231.35000610351562,233.86000061035156,212.39207458496094,3621900
+2020-01-29,234.89999389648438,235.8800048828125,233.39999389648438,234.02000427246094,212.53736877441406,2564000
+2020-01-30,232.0,233.3000030517578,231.57000732421875,232.7899932861328,211.4202880859375,4685700
+2020-01-31,232.9600067138672,233.22999572753906,227.88999938964844,228.10000610351562,207.1608428955078,5304700
+2020-02-03,230.3000030517578,233.52999877929688,229.35000610351562,231.5399932861328,210.28504943847656,5100900
+2020-02-04,234.02999877929688,236.36000061035156,234.02999877929688,235.0,213.4274444580078,3505100
+2020-02-05,237.10000610351562,238.32000732421875,235.86000061035156,238.11000061035156,216.25193786621094,3868600
+2020-02-06,238.0,239.41000366210938,237.47999572753906,238.83999633789062,216.91490173339844,3930300
+2020-02-07,238.83999633789062,239.52999877929688,236.52000427246094,237.3000030517578,215.5163116455078,2456100
+2020-02-10,236.60000610351562,240.61000061035156,236.17999267578125,240.61000061035156,218.52244567871094,2568000
+2020-02-11,240.61000061035156,242.4499969482422,240.1999969482422,241.63999938964844,219.45791625976562,2692400
+2020-02-12,242.1300048828125,242.3000030517578,238.83999633789062,241.58999633789062,219.4124755859375,3592100
+2020-02-13,240.97000122070312,243.60000610351562,240.39999389648438,242.36000061035156,220.11181640625,2468100
+2020-02-14,243.44000244140625,245.1999969482422,242.6300048828125,245.02999877929688,222.53671264648438,2841600
+2020-02-18,244.83999633789062,246.11000061035156,243.16000366210938,243.94000244140625,221.54676818847656,2892600
+2020-02-19,244.91000366210938,245.5,243.00999450683594,243.63999938964844,221.27430725097656,2713300
+2020-02-20,243.69000244140625,247.1199951171875,242.14999389648438,247.02000427246094,224.34402465820312,3701800
+2020-02-21,246.5,247.36000061035156,244.0,245.33999633789062,222.8182373046875,3881100
+2020-02-24,238.47999572753906,243.11000061035156,237.6999969482422,239.6999969482422,217.6959686279297,5350100
+2020-02-25,246.10000610351562,246.97000122070312,236.47999572753906,237.3800048828125,215.5889434814453,8061500
+2020-02-26,239.10000610351562,241.0399932861328,234.32000732421875,235.27999877929688,213.6816864013672,6963000
+2020-02-27,231.07000732421875,234.82000732421875,224.57000732421875,224.72999572753906,204.1002197265625,7612800
+2020-02-28,218.6300048828125,221.05999755859375,212.3300018310547,217.83999633789062,197.84268188476562,11809600
+2020-03-02,219.97999572753906,230.0,218.49000549316406,229.94000244140625,208.8319549560547,7150800
+2020-03-03,230.02999877929688,235.82000732421875,225.57000732421875,227.94000244140625,207.01551818847656,8432500
+2020-03-04,233.00999450683594,241.32000732421875,231.8000030517578,241.0800018310547,218.94927978515625,6770000
+2020-03-05,236.60000610351562,239.61000061035156,233.14999389648438,234.80999755859375,213.25486755371094,6473900
+2020-03-06,227.57000732421875,230.2899932861328,222.25,228.50999450683594,207.53321838378906,7399900
+2020-03-09,213.8699951171875,216.17999267578125,207.25,210.4600067138672,191.14016723632812,10120500
+2020-03-10,217.2100067138672,225.8300018310547,211.0,225.6999969482422,204.98117065429688,7206600
+2020-03-11,217.3000030517578,219.14999389648438,210.5,212.88999938964844,194.6406707763672,7253900
+2020-03-12,195.41000366210938,206.5800018310547,184.83999633789062,190.58999633789062,174.25225830078125,10928700
+2020-03-13,200.4499969482422,205.82000732421875,190.0,205.6699981689453,188.03958129882812,10292300
+2020-03-16,181.97000122070312,186.10000610351562,163.11000061035156,164.9600067138672,150.8193359375,12536600
+2020-03-17,168.2100067138672,174.77999877929688,155.3000030517578,173.63999938964844,158.7552490234375,16234400
+2020-03-18,159.8000030517578,162.3300018310547,140.6300048828125,155.6300048828125,142.2891082763672,14681900
+2020-03-19,153.16000366210938,162.91000366210938,142.0,161.1300048828125,147.31765747070312,13499100
+2020-03-20,162.77999877929688,170.22000122070312,151.80999755859375,152.14999389648438,139.107421875,12602400
+2020-03-23,150.05999755859375,164.92999267578125,146.33999633789062,162.38999938964844,148.46961975097656,12241600
+2020-03-24,173.38999938964844,185.6699981689453,172.00999450683594,184.72000122070312,168.88548278808594,14676600
+2020-03-25,184.4199981689453,191.5500030517578,180.0,181.75999450683594,166.17919921875,11497400
+2020-03-26,183.49000549316406,198.1999969482422,182.5,195.2100067138672,178.4762420654297,10170300
+2020-03-27,188.49000549316406,196.3800048828125,186.5,190.5500030517578,174.21568298339844,7121700
+2020-03-30,190.57000732421875,198.1999969482422,187.61000061035156,196.10000610351562,179.28994750976562,6936700
+2020-03-31,194.8000030517578,195.49000549316406,185.4499969482422,186.7100067138672,170.7048797607422,7335400
+2020-04-01,175.91000366210938,182.75999450683594,175.0,178.6300048828125,163.31747436523438,7858200
+2020-04-02,174.9499969482422,182.72000122070312,174.0,181.30999755859375,165.76776123046875,6353900
+2020-04-03,179.55999755859375,181.35000610351562,174.94000244140625,178.6999969482422,163.38148498535156,7299800
+2020-04-06,188.0,192.41000366210938,185.1300048828125,191.3300018310547,174.9288330078125,7454000
+2020-04-07,202.9199981689453,204.11000061035156,191.85000610351562,192.2899932861328,175.80653381347656,6438800
+2020-04-08,194.2100067138672,196.77000427246094,191.5399932861328,194.82000732421875,178.11965942382812,6094700
+2020-04-09,199.8000030517578,205.99000549316406,196.5,201.52999877929688,184.25450134277344,7125100
+2020-04-13,200.4499969482422,200.4499969482422,195.3699951171875,198.7899932861328,181.74937438964844,4415600
+2020-04-14,201.8800048828125,209.72999572753906,200.1300048828125,207.1699981689453,189.41098022460938,5655400
+2020-04-15,198.6699981689453,202.24000549316406,196.61000061035156,198.47999572753906,181.46592712402344,5693900
+2020-04-16,199.1199951171875,202.2100067138672,196.82000732421875,199.85000610351562,182.71847534179688,7262800
+2020-04-17,207.1699981689453,210.25,206.16000366210938,209.4199981689453,191.4681396484375,6717600
+2020-04-20,206.1300048828125,211.02999877929688,205.36000061035156,206.0500030517578,188.3870086669922,4753100
+2020-04-21,200.75,204.33999633789062,199.50999450683594,200.61000061035156,183.413330078125,4845000
+2020-04-22,201.88999938964844,205.7100067138672,201.13999938964844,204.1699981689453,186.66815185546875,4067700
+2020-04-23,203.32000732421875,206.97000122070312,202.19000244140625,202.32000732421875,184.97679138183594,3565500
+2020-04-24,204.72999572753906,212.92999267578125,203.85000610351562,212.17999267578125,193.99154663085938,5025200
+2020-04-27,215.0399932861328,220.94000244140625,214.00999450683594,217.75999450683594,199.0931854248047,5472800
+2020-04-28,223.99000549316406,224.22000122070312,216.91000366210938,217.6300048828125,198.97434997558594,5080700
+2020-04-29,221.33999633789062,224.1699981689453,219.82000732421875,221.80999755859375,202.7960205078125,4381100
+2020-04-30,216.7899932861328,222.11000061035156,216.52000427246094,219.8300018310547,200.98577880859375,5152700
+2020-05-01,216.77000427246094,219.6999969482422,215.77000427246094,218.57000732421875,199.83377075195312,3819300
+2020-05-04,216.67999267578125,222.66000366210938,215.2100067138672,221.83999633789062,202.82345581054688,4090900
+2020-05-05,224.94000244140625,228.85000610351562,223.61000061035156,225.61000061035156,206.2703094482422,4655200
+2020-05-06,227.3699951171875,228.44000244140625,223.8000030517578,223.9199981689453,204.72520446777344,3321100
+2020-05-07,226.50999450683594,231.6300048828125,226.4199981689453,229.4499969482422,209.78111267089844,4501300
+2020-05-08,232.6999969482422,235.5500030517578,231.14999389648438,234.42999267578125,214.33424377441406,4365200
+2020-05-11,231.77000427246094,238.77000427246094,231.25,236.55999755859375,216.2816162109375,4378300
+2020-05-12,238.57000732421875,239.25,232.89999389648438,232.89999389648438,212.93539428710938,4399600
+2020-05-13,233.0399932861328,236.3000030517578,228.5399932861328,230.10000610351562,210.37538146972656,6237200
+2020-05-14,226.3699951171875,234.66000366210938,226.1999969482422,234.47999572753906,214.3799285888672,6434500
+2020-05-15,232.7899932861328,243.22999572753906,232.6999969482422,239.3300018310547,218.814208984375,16176300
+2020-05-18,245.83999633789062,248.32000732421875,244.0399932861328,245.35000610351562,224.3181610107422,8314800
+2020-05-19,240.4499969482422,242.4600067138672,237.8000030517578,238.10000610351562,217.68963623046875,9387000
+2020-05-20,242.0,242.27000427246094,234.9499969482422,238.19000244140625,217.77191162109375,7534200
+2020-05-21,237.6199951171875,241.17999267578125,235.7899932861328,240.8800048828125,220.2313232421875,4772700
+2020-05-22,240.6999969482422,242.33999633789062,238.66000366210938,241.8800048828125,221.1455841064453,3041800
+2020-05-26,248.14999389648438,248.22000122070312,242.07000732421875,242.47999572753906,221.69418334960938,4535200
+2020-05-27,242.69000244140625,247.38999938964844,240.77999877929688,247.36000061035156,226.15585327148438,4664800
+2020-05-28,249.52000427246094,252.22999572753906,244.42999267578125,245.13999938964844,224.12612915039062,5259300
+2020-05-29,245.05999755859375,249.7100067138672,244.72999572753906,248.47999572753906,227.17982482910156,5341600
+2020-06-01,249.41000366210938,249.77999877929688,245.8699951171875,247.2899932861328,226.0918426513672,3407800
+2020-06-02,248.6300048828125,252.72000122070312,247.0,252.7100067138672,231.04721069335938,5301000
+2020-06-03,251.8000030517578,252.8300018310547,250.38999938964844,251.0,230.85409545898438,4638100
+2020-06-04,249.77000427246094,252.1699981689453,247.47000122070312,248.9499969482422,228.96861267089844,4759400
+2020-06-05,252.33999633789062,255.85000610351562,250.3800048828125,254.89999389648438,234.44107055664062,5054300
+2020-06-08,252.49000549316406,256.80999755859375,252.25999450683594,256.7699890136719,236.1609649658203,3811900
+2020-06-09,255.3300018310547,258.2900085449219,253.86000061035156,256.760009765625,236.1517791748047,3716100
+2020-06-10,257.45001220703125,259.2900085449219,254.22000122070312,254.4499969482422,234.0271759033203,3589800
+2020-06-11,248.86000061035156,250.6199951171875,238.74000549316406,239.47000122070312,220.24952697753906,6563700
+2020-06-12,243.07000732421875,246.38999938964844,237.0500030517578,242.4499969482422,222.9903106689453,5238500
+2020-06-15,237.6199951171875,242.22000122070312,234.30999755859375,241.36000061035156,221.98779296875,6250900
+2020-06-16,249.39999389648438,251.64999389648438,242.8699951171875,249.9499969482422,229.8883514404297,5291600
+2020-06-17,252.77000427246094,254.6199951171875,250.0800018310547,250.85000610351562,230.71615600585938,4234000
+2020-06-18,249.36000061035156,251.75,247.1300048828125,249.2100067138672,229.20773315429688,3347800
+2020-06-19,253.10000610351562,254.3000030517578,246.3800048828125,246.64999389648438,226.85321044921875,11114600
+2020-06-22,245.6999969482422,250.05999755859375,245.50999450683594,249.16000366210938,229.1617889404297,3815200
+2020-06-23,253.0,253.44000244140625,250.1300048828125,250.30999755859375,230.219482421875,3105300
+2020-06-24,247.80999755859375,250.2899932861328,242.72999572753906,246.1300048828125,226.37493896484375,3873000
+2020-06-25,244.8000030517578,246.35000610351562,242.1999969482422,245.3800048828125,225.6851806640625,2938400
+2020-06-26,245.35000610351562,246.10000610351562,240.25,241.00999450683594,221.66590881347656,5002700
+2020-06-29,242.66000366210938,246.5,240.33999633789062,246.1199951171875,226.36575317382812,3468300
+2020-06-30,247.0,251.64999389648438,246.08999633789062,250.50999450683594,230.40341186523438,4524600
+2020-07-01,249.64999389648438,250.3300018310547,246.92999267578125,248.14999389648438,228.2328338623047,3677300
+2020-07-02,251.94000244140625,252.3000030517578,247.9199981689453,248.5,228.5547332763672,3369800
+2020-07-06,250.27000427246094,251.5,247.0399932861328,249.5500030517578,229.5204620361328,3133800
+2020-07-07,247.3699951171875,250.77999877929688,247.07000732421875,247.35000610351562,227.49703979492188,2927800
+2020-07-08,247.8699951171875,249.7899932861328,246.22000122070312,249.1699981689453,229.1709747314453,2294000
+2020-07-09,249.66000366210938,250.50999450683594,246.35000610351562,247.9600067138672,228.05807495117188,2994700
+2020-07-10,248.2899932861328,250.3300018310547,246.63999938964844,250.11000061035156,230.03553771972656,2745300
+2020-07-13,251.9199981689453,257.8599853515625,249.08999633789062,249.6199951171875,229.58485412597656,4437500
+2020-07-14,249.0,258.17999267578125,248.4600067138672,257.7900085449219,237.09910583496094,4614200
+2020-07-15,260.1400146484375,261.2900085449219,255.14999389648438,257.79998779296875,237.1082763671875,4343700
+2020-07-16,256.760009765625,260.5,256.0,258.0799865722656,237.36581420898438,2511200
+2020-07-17,260.0299987792969,260.6499938964844,257.7200012207031,260.3800048828125,239.48123168945312,3091300
+2020-07-20,259.0400085449219,261.20001220703125,258.0199890136719,260.1700134277344,239.28811645507812,2451100
+2020-07-21,261.6199951171875,263.8699951171875,260.7200012207031,262.4200134277344,241.3574981689453,2439900
+2020-07-22,262.5899963378906,265.5899963378906,262.0,265.1700134277344,243.8867645263672,2750000
+2020-07-23,267.79998779296875,267.79998779296875,261.79998779296875,263.80999755859375,242.63592529296875,2680100
+2020-07-24,265.0400085449219,266.8900146484375,262.989990234375,265.30999755859375,244.0155029296875,2984500
+2020-07-27,265.0899963378906,268.67999267578125,265.0899963378906,267.4200134277344,245.9562225341797,2412500
+2020-07-28,268.55999755859375,269.07000732421875,264.6700134277344,265.2799987792969,243.9879150390625,2227000
+2020-07-29,264.79998779296875,267.1099853515625,264.1700134277344,264.6600036621094,243.41770935058594,2874100
+2020-07-30,263.3399963378906,267.3500061035156,261.54998779296875,266.30999755859375,244.9352569580078,2347800
+2020-07-31,265.0,267.1700134277344,260.6099853515625,265.489990234375,244.18112182617188,3640600
+2020-08-03,266.7300109863281,268.5799865722656,265.6700134277344,266.17999267578125,244.81573486328125,2363500
+2020-08-04,266.6300048828125,267.8900146484375,263.8399963378906,267.8699951171875,246.3700408935547,2224000
+2020-08-05,268.3900146484375,268.3900146484375,265.8900146484375,267.4800109863281,246.0113983154297,1959900
+2020-08-06,266.6000061035156,270.44000244140625,266.5299987792969,269.3699951171875,247.74966430664062,2203400
+2020-08-07,270.6099853515625,274.9200134277344,269.80999755859375,271.6400146484375,249.8375244140625,2846300
+2020-08-10,272.4200134277344,275.0,271.79998779296875,274.7300109863281,252.679443359375,2393100
+2020-08-11,277.69000244140625,279.3699951171875,274.4100036621094,274.9200134277344,252.854248046875,3321300
+2020-08-12,279.75,282.9700012207031,276.9599914550781,281.5799865722656,258.9796142578125,3867900
+2020-08-13,281.1600036621094,282.6499938964844,279.739990234375,281.6600036621094,259.05322265625,2202400
+2020-08-14,281.1400146484375,282.0,279.19000244140625,280.54998779296875,258.03228759765625,2490400
+2020-08-17,284.3999938964844,289.2200012207031,283.57000732421875,288.239990234375,265.10516357421875,5584400
+2020-08-18,288.8999938964844,290.5799865722656,283.0400085449219,285.0,262.1251525878906,6934300
+2020-08-19,287.4599914550781,287.9700012207031,281.92999267578125,282.8599853515625,260.15692138671875,4986800
+2020-08-20,280.5400085449219,281.9100036621094,279.44000244140625,280.67999267578125,258.1518859863281,3530000
+2020-08-21,279.9700012207031,283.54998779296875,278.4200134277344,283.2300109863281,260.4972839355469,5519100
+2020-08-24,284.989990234375,286.8500061035156,281.9200134277344,286.75,263.73468017578125,4430900
+2020-08-25,287.2699890136719,287.4800109863281,283.8900146484375,286.1300048828125,263.16448974609375,2854500
+2020-08-26,287.7300109863281,292.1199951171875,286.2699890136719,291.92999267578125,268.4989318847656,4001900
+2020-08-27,292.2200012207031,292.95001220703125,286.55999755859375,288.6300048828125,265.4638671875,3430900
+2020-08-28,288.30999755859375,288.8299865722656,284.7699890136719,286.2900085449219,263.3116149902344,3100100
+2020-08-31,285.0,286.69000244140625,282.8699951171875,285.0400085449219,262.1619567871094,4105400
+2020-09-01,284.0299987792969,286.67999267578125,283.5,285.94000244140625,262.9897155761719,3235100
+2020-09-02,284.8500061035156,288.0400085449219,283.6000061035156,287.20001220703125,265.54156494140625,3464600
+2020-09-03,287.29998779296875,287.70001220703125,272.1700134277344,274.6300048828125,253.9194793701172,5380100
+2020-09-04,275.54998779296875,276.7699890136719,264.6700134277344,269.6600036621094,249.32431030273438,5253500
+2020-09-08,267.1099853515625,271.0400085449219,262.80999755859375,269.260009765625,248.95449829101562,5241200
+2020-09-09,272.4599914550781,279.739990234375,271.75,277.0400085449219,256.1477966308594,4754700
+2020-09-10,278.010009765625,280.9800109863281,271.1700134277344,272.70001220703125,252.13502502441406,3156300
+2020-09-11,273.9800109863281,277.9800109863281,273.4599914550781,276.3299865722656,255.49127197265625,3729200
+2020-09-14,278.54998779296875,282.4599914550781,278.0199890136719,280.6499938964844,259.4855651855469,3055800
+2020-09-15,283.0400085449219,286.70001220703125,282.3800048828125,285.5799865722656,264.0437927246094,4174900
+2020-09-16,285.6099853515625,286.5799865722656,280.67999267578125,281.6300048828125,260.3916015625,3379100
+2020-09-17,277.9100036621094,282.7200012207031,276.9599914550781,279.9599914550781,258.8475341796875,3166600
+2020-09-18,278.4100036621094,279.8299865722656,270.80999755859375,275.19000244140625,254.43728637695312,6072900
+2020-09-21,271.8699951171875,272.8999938964844,266.5299987792969,272.3500061035156,251.81149291992188,3548000
+2020-09-22,271.67999267578125,273.5199890136719,270.6300048828125,273.30999755859375,252.69906616210938,2972000
+2020-09-23,275.4200134277344,276.6199951171875,264.69000244140625,266.54998779296875,246.4488067626953,4467600
+2020-09-24,265.7099914550781,269.70001220703125,263.8800048828125,265.70001220703125,245.6629638671875,3095600
+2020-09-25,264.19000244140625,270.1499938964844,263.9200134277344,268.54998779296875,248.2980499267578,2457700
+2020-09-28,271.92999267578125,274.2200012207031,270.29998779296875,272.3299865722656,251.7929229736328,3061100
+2020-09-29,273.3999938964844,273.8399963378906,271.1099853515625,272.1099853515625,251.5895233154297,2048900
+2020-09-30,273.4800109863281,279.9200134277344,272.5199890136719,277.7099914550781,256.7672424316406,4778800
+2020-10-01,279.44000244140625,280.0,275.8500061035156,277.6199951171875,256.6840515136719,2696900
+2020-10-02,274.94000244140625,281.0799865722656,274.1000061035156,279.30999755859375,258.24658203125,2943600
+2020-10-05,280.9200134277344,282.4200134277344,279.70001220703125,282.1000061035156,260.826171875,2330700
+2020-10-06,282.5,283.0,275.7699890136719,276.4700012207031,255.62071228027344,2992500
+2020-10-07,280.8500061035156,284.0,280.0,282.7900085449219,261.4641418457031,3423700
+2020-10-08,283.8399963378906,284.95001220703125,281.1700134277344,284.5199890136719,263.06365966796875,2256200
+2020-10-09,285.4700012207031,287.2799987792969,284.0899963378906,285.9200134277344,264.3581237792969,2240100
+2020-10-12,287.3900146484375,288.3299865722656,286.05999755859375,286.9100036621094,265.2734680175781,2411900
+2020-10-13,285.70001220703125,290.7699890136719,285.70001220703125,290.3599853515625,268.46331787109375,2699900
+2020-10-14,289.510009765625,290.29998779296875,285.1499938964844,287.0899963378906,265.43988037109375,2221000
+2020-10-15,284.1199951171875,290.25,283.1199951171875,287.5400085449219,265.8559265136719,2699400
+2020-10-16,288.25,292.6499938964844,287.25,287.6600036621094,265.9668884277344,3108600
+2020-10-19,289.760009765625,290.1099853515625,283.3800048828125,283.7300109863281,262.333251953125,2428100
+2020-10-20,285.1400146484375,289.7900085449219,284.1300048828125,286.0400085449219,264.46905517578125,2281500
+2020-10-21,285.3900146484375,288.0199890136719,283.2799987792969,284.510009765625,263.054443359375,2304500
+2020-10-22,283.92999267578125,285.67999267578125,280.6499938964844,281.1600036621094,259.95703125,2787000
+2020-10-23,282.3800048828125,283.19000244140625,279.54998779296875,283.0,261.6582946777344,1750600
+2020-10-26,279.6400146484375,281.5299987792969,272.0,276.0400085449219,255.22320556640625,2911900
+2020-10-27,276.989990234375,279.7300109863281,276.1199951171875,276.8399963378906,255.9628448486328,3014100
+2020-10-28,270.25,273.6700134277344,268.69000244140625,269.7200012207031,249.37979125976562,3255900
+2020-10-29,269.69000244140625,273.70001220703125,267.30999755859375,269.6300048828125,249.2965850830078,2872500
+2020-10-30,268.82000732421875,269.6199951171875,262.0299987792969,266.7099914550781,246.59677124023438,3872800
+2020-11-02,270.1499938964844,274.7799987792969,268.5199890136719,270.739990234375,250.32286071777344,2956400
+2020-11-03,274.8500061035156,279.5299987792969,273.7200012207031,277.3699951171875,256.4528503417969,3037500
+2020-11-04,276.760009765625,287.0400085449219,276.010009765625,282.7200012207031,261.3994445800781,3525300
+2020-11-05,288.3500061035156,289.0,284.0799865722656,285.8500061035156,264.29339599609375,2516600
+2020-11-06,286.7300109863281,286.7799987792969,282.8500061035156,284.239990234375,262.8048095703125,2839100
+2020-11-09,287.9800109863281,288.4200134277344,269.4700012207031,269.9700012207031,249.61090087890625,7856400
+2020-11-10,272.7900085449219,275.7900085449219,269.25,275.57000732421875,254.78866577148438,4828500
+2020-11-11,277.32000732421875,281.69000244140625,276.1700134277344,277.75,256.8042297363281,2987900
+2020-11-12,283.0,283.69000244140625,273.8399963378906,276.239990234375,255.4081573486328,3818600
+2020-11-13,276.4200134277344,279.7300109863281,275.260009765625,277.1700134277344,256.2680358886719,3939200
+2020-11-16,279.17999267578125,281.2900085449219,276.3999938964844,279.57000732421875,258.487060546875,5360200
+2020-11-17,272.1000061035156,273.5299987792969,269.3999938964844,272.4700012207031,251.92236328125,8532200
+2020-11-18,270.5,275.3800048828125,269.0,269.8299865722656,249.48146057128906,5122200
+2020-11-19,270.4200134277344,272.3800048828125,268.70001220703125,270.92999267578125,250.4984893798828,3929400
+2020-11-20,271.45001220703125,272.3699951171875,268.8699951171875,269.80999755859375,249.46299743652344,4111000
+2020-11-23,270.010009765625,273.69000244140625,269.54998779296875,271.3999938964844,250.93309020996094,3294200
+2020-11-24,274.0,275.54998779296875,272.57000732421875,273.30999755859375,252.69906616210938,4773400
+2020-11-25,273.4800109863281,274.739990234375,271.2099914550781,273.9599914550781,253.30003356933594,3001700
+2020-11-27,275.239990234375,276.5799865722656,274.3599853515625,275.989990234375,255.17694091796875,1625300
+2020-11-30,275.2200012207031,277.760009765625,271.9200134277344,277.4100036621094,256.4898681640625,4624100
+2020-12-01,278.7300109863281,278.95001220703125,275.54998779296875,276.6000061035156,255.7409210205078,3942400
+2020-12-02,273.9700012207031,274.1099853515625,269.57000732421875,271.1000061035156,252.0224151611328,4168600
+2020-12-03,270.6300048828125,271.92999267578125,267.1400146484375,268.1400146484375,249.2707977294922,4168900
+2020-12-04,267.4700012207031,268.7300109863281,262.82000732421875,263.989990234375,245.4127960205078,7732800
+2020-12-07,263.5,264.5,261.0,262.6400146484375,244.15780639648438,6379000
+2020-12-08,261.7200012207031,262.5,258.7300109863281,261.7200012207031,243.30252075195312,5338100
+2020-12-09,264.6099853515625,265.7699890136719,262.25,265.5799865722656,246.89085388183594,4550100
+2020-12-10,264.0799865722656,266.07000732421875,262.1099853515625,264.80999755859375,246.17506408691406,4234300
+2020-12-11,263.3599853515625,265.3599853515625,262.6499938964844,264.54998779296875,245.93333435058594,3454500
+2020-12-14,266.1400146484375,268.6000061035156,265.2699890136719,265.5799865722656,246.89085388183594,4576800
+2020-12-15,267.510009765625,268.760009765625,266.20001220703125,267.9800109863281,249.12200927734375,3754100
+2020-12-16,268.5299987792969,270.75,267.510009765625,269.5899963378906,250.6186981201172,4669600
+2020-12-17,272.1600036621094,274.3299865722656,271.29998779296875,273.9700012207031,254.6905059814453,4247000
+2020-12-18,274.5899963378906,275.739990234375,270.29998779296875,270.45001220703125,251.41818237304688,9817000
+2020-12-21,268.55999755859375,271.95001220703125,265.8800048828125,270.989990234375,251.92015075683594,4339000
+2020-12-22,270.05999755859375,271.3599853515625,268.510009765625,270.0400085449219,251.0370330810547,3140100
+2020-12-23,270.05999755859375,271.0,268.20001220703125,269.80999755859375,250.8231964111328,2337100
+2020-12-24,269.44000244140625,271.3599853515625,269.3999938964844,270.9200134277344,251.85511779785156,1093900
+2020-12-28,272.1700134277344,272.25,269.239990234375,269.25,250.30259704589844,2633800
+2020-12-29,269.9800109863281,270.4599914550781,265.07000732421875,266.19000244140625,247.45797729492188,2572100
+2020-12-30,266.1099853515625,267.29998779296875,264.9200134277344,265.260009765625,246.59339904785156,2511400
+2020-12-31,265.57000732421875,265.95001220703125,263.5799865722656,265.6199951171875,246.92808532714844,2607900
+2021-01-04,266.010009765625,266.44000244140625,261.05999755859375,263.9200134277344,245.3477020263672,5002000
+2021-01-05,262.6600036621094,266.5299987792969,262.260009765625,266.04998779296875,247.32777404785156,3822600
+2021-01-06,264.05999755859375,269.7699890136719,261.8699951171875,267.57000732421875,248.74082946777344,3949200
+2021-01-07,266.95001220703125,268.7799987792969,266.1700134277344,266.260009765625,247.52301025390625,3833200
+2021-01-08,267.3500061035156,270.7300109863281,267.0,269.0899963378906,250.15391540527344,3757700
+2021-01-11,267.4700012207031,273.3699951171875,267.260009765625,271.2300109863281,252.14329528808594,3764400
+2021-01-12,271.1099853515625,277.94000244140625,270.6499938964844,276.3299865722656,256.88433837890625,4030900
+2021-01-13,278.30999755859375,280.4800109863281,273.94000244140625,274.04998779296875,254.7648162841797,3921400
+2021-01-14,274.5,274.8999938964844,267.6700134277344,268.3399963378906,249.45663452148438,4641400
+2021-01-15,268.6300048828125,276.3900146484375,268.0,275.5899963378906,256.1964416503906,5131700
+2021-01-19,278.0,278.0,273.0199890136719,273.19000244140625,253.96531677246094,3615800
+2021-01-20,273.25,277.2099914550781,271.5,274.29998779296875,254.99720764160156,3498400
+2021-01-21,276.2200012207031,280.70001220703125,275.6700134277344,279.04998779296875,259.4129638671875,4397900
+2021-01-22,279.260009765625,285.0799865722656,277.8699951171875,284.0,264.0146179199219,4501900
+2021-01-25,283.8500061035156,285.7699890136719,281.4200134277344,285.0799865722656,265.01861572265625,4025900
+2021-01-26,285.4200134277344,285.6499938964844,281.70001220703125,282.6000061035156,262.71319580078125,2472200
+2021-01-27,279.989990234375,280.80999755859375,273.0799865722656,274.04998779296875,254.7648162841797,4337000
+2021-01-28,276.1700134277344,282.9599914550781,274.92999267578125,278.04998779296875,258.4833068847656,3463000
+2021-01-29,275.80999755859375,277.05999755859375,270.0299987792969,270.82000732421875,251.76214599609375,4079500
+2021-02-01,271.2300109863281,272.6499938964844,267.25,270.07000732421875,251.06495666503906,3707800
+2021-02-02,270.0,275.69000244140625,269.989990234375,272.1600036621094,253.00782775878906,4111800
+2021-02-03,271.8900146484375,275.7200012207031,270.7099914550781,274.1700134277344,254.87635803222656,2802700
+2021-02-04,274.25,279.44000244140625,274.25,278.82000732421875,259.19915771484375,2976000
+2021-02-05,280.2900085449219,281.760009765625,277.80999755859375,278.8599853515625,259.236328125,2389900
+2021-02-08,279.69000244140625,280.4200134277344,276.8900146484375,280.0299987792969,260.32403564453125,3475600
+2021-02-09,279.6600036621094,280.20001220703125,276.6199951171875,276.7699890136719,257.2934265136719,2507800
+2021-02-10,278.0299987792969,278.92999267578125,276.25,278.69000244140625,259.07830810546875,2410600
+2021-02-11,277.92999267578125,280.25,276.010009765625,277.05999755859375,257.56304931640625,2595300
+2021-02-12,277.1199951171875,278.7099914550781,276.5799865722656,277.510009765625,257.9814147949219,2392200
+2021-02-16,277.010009765625,278.6300048828125,274.8800048828125,275.3900146484375,256.0105285644531,2873500
+2021-02-17,275.5400085449219,281.7900085449219,275.3999938964844,280.9200134277344,261.15142822265625,3536400
+2021-02-18,280.79998779296875,284.67999267578125,279.8299865722656,283.04998779296875,263.1314697265625,3532000
+2021-02-19,282.8699951171875,283.9100036621094,279.44000244140625,279.6400146484375,259.9615478515625,4079900
+2021-02-22,278.2099914550781,278.489990234375,273.6300048828125,275.8500061035156,256.4381408691406,3995500
+2021-02-23,269.3800048828125,269.6700134277344,257.5799865722656,267.239990234375,248.4340362548828,12111000
+2021-02-24,263.2300109863281,266.989990234375,254.02999877929688,259.9700012207031,241.67567443847656,14512700
+2021-02-25,259.75,260.8999938964844,254.7100067138672,255.25,237.28781127929688,6545400
+2021-02-26,257.7699890136719,260.239990234375,256.1099853515625,258.3399963378906,240.16038513183594,7871200
+2021-03-01,258.80999755859375,262.4800109863281,258.4700012207031,261.6199951171875,243.2095489501953,4528900
+2021-03-02,261.67999267578125,263.1099853515625,259.7699890136719,260.2900085449219,241.97315979003906,3740300
+2021-03-03,259.2799987792969,260.5,256.010009765625,257.3599853515625,239.2493133544922,4257500
+2021-03-04,256.0,256.8599853515625,247.10000610351562,250.92999267578125,233.27182006835938,7154900
+2021-03-05,252.25999450683594,254.1999969482422,246.58999633789062,253.52000427246094,235.6795654296875,6351800
+2021-03-08,254.22999572753906,263.2300109863281,252.52000427246094,259.0299987792969,240.80181884765625,5037400
+2021-03-09,262.7300109863281,267.57000732421875,261.7900085449219,264.9599914550781,246.31455993652344,6625300
+2021-03-10,265.9200134277344,268.75,264.0799865722656,266.239990234375,249.05535888671875,3798400
+2021-03-11,268.6000061035156,270.7799987792969,267.20001220703125,268.8500061035156,251.4969482421875,4371300
+2021-03-12,267.45001220703125,273.80999755859375,266.760009765625,273.1000061035156,255.4725799560547,4190500
+2021-03-15,274.5,279.6499938964844,274.3399963378906,278.5400085449219,260.5614929199219,4355200
+2021-03-16,278.5400085449219,282.5199890136719,277.6499938964844,282.0799865722656,263.8729553222656,4458900
+2021-03-17,281.1400146484375,283.8800048828125,279.25,280.0299987792969,261.9552917480469,5908400
+2021-03-18,279.0299987792969,285.4700012207031,277.760009765625,283.1600036621094,264.88330078125,4808100
+2021-03-19,283.6400146484375,289.1000061035156,282.42999267578125,289.1000061035156,270.4399108886719,13729200
+2021-03-22,286.5,290.3299865722656,284.20001220703125,288.94000244140625,270.29022216796875,5564700
+2021-03-23,289.6099853515625,293.42999267578125,288.94000244140625,289.9800109863281,271.2630920410156,4801200
+2021-03-24,289.260009765625,296.7799987792969,288.989990234375,292.75,273.85430908203125,4842000
+2021-03-25,293.0299987792969,297.8800048828125,292.4599914550781,297.17999267578125,277.9983825683594,5373500
+2021-03-26,297.3399963378906,304.0,296.0299987792969,303.80999755859375,284.200439453125,5865900
+2021-03-29,303.29998779296875,305.54998779296875,299.92999267578125,302.20001220703125,282.6943664550781,4642900
+2021-03-30,301.6499938964844,305.67999267578125,300.0400085449219,304.82000732421875,285.1452331542969,5045400
+2021-03-31,305.5,308.0199890136719,304.1400146484375,305.25,285.54742431640625,4744100
+2021-04-01,306.8800048828125,308.54998779296875,303.8900146484375,307.75,287.8861083984375,3923900
+2021-04-05,309.8399963378906,315.8500061035156,309.739990234375,315.3999938964844,295.0423278808594,4697200
+2021-04-06,313.6099853515625,315.94000244140625,313.1300048828125,313.7799987792969,293.5268859863281,3988600
+2021-04-07,312.8399963378906,315.1400146484375,310.92999267578125,312.4700012207031,292.3014831542969,3799300
+2021-04-08,312.70001220703125,315.25,310.5899963378906,314.42999267578125,294.135009765625,4035600
+2021-04-09,315.3699951171875,319.32000732421875,314.75,319.2300109863281,298.6250915527344,4607800
+2021-04-12,317.7200012207031,321.30999755859375,317.30999755859375,320.7900085449219,300.0844421386719,3556800
+2021-04-13,320.5299987792969,320.8999938964844,317.0,320.3999938964844,299.7196350097656,3635100
+2021-04-14,319.7099914550781,322.70001220703125,319.2900085449219,320.0199890136719,299.36407470703125,3440600
+2021-04-15,320.2099914550781,323.3999938964844,320.04998779296875,322.739990234375,301.9085693359375,3508200
+2021-04-16,324.8399963378906,328.6700134277344,323.94000244140625,328.0799865722656,306.90386962890625,6213100
+2021-04-19,326.489990234375,328.8299865722656,325.44000244140625,326.8500061035156,305.7532653808594,4494300
+2021-04-20,326.0,327.69000244140625,322.1600036621094,323.9599914550781,303.0497741699219,4462900
+2021-04-21,324.9599914550781,327.9100036621094,323.8900146484375,325.95001220703125,304.9114074707031,3740100
+2021-04-22,326.20001220703125,326.42999267578125,318.8399963378906,321.4599914550781,300.7112121582031,4875000
+2021-04-23,322.19000244140625,325.5299987792969,319.5799865722656,323.8900146484375,302.98431396484375,3405700
+2021-04-26,323.67999267578125,324.0,319.32000732421875,319.989990234375,299.3360900878906,2848500
+2021-04-27,320.5,322.4700012207031,320.3800048828125,320.5899963378906,299.8973388671875,3335800
+2021-04-28,321.95001220703125,322.9599914550781,319.29998779296875,319.7099914550781,299.0740966796875,2713400
+2021-04-29,321.7099914550781,325.7900085449219,321.0799865722656,325.3399963378906,304.3408203125,3261900
+2021-04-30,325.04998779296875,325.8299865722656,321.6099853515625,323.6700134277344,302.778564453125,3118700
+2021-05-03,326.2799987792969,331.6199951171875,325.67999267578125,330.2699890136719,308.9525146484375,3683700
+2021-05-04,329.1199951171875,333.2300109863281,328.8800048828125,332.7699890136719,311.29119873046875,3954400
+2021-05-05,334.25,334.25,331.1600036621094,332.04998779296875,310.6175842285156,3227200
+2021-05-06,333.6700134277344,337.80999755859375,333.2300109863281,337.5799865722656,315.7906799316406,3539600
+2021-05-07,336.67999267578125,339.80999755859375,335.5299987792969,339.25,317.35296630859375,2998100
+2021-05-10,340.45001220703125,345.69000244140625,339.5400085449219,341.1199951171875,319.1022033691406,4840600
+2021-05-11,337.54998779296875,338.0,328.2099914550781,330.6600036621094,309.3173522949219,5500900
+2021-05-12,326.5199890136719,328.79998779296875,316.2699890136719,317.0,296.5390625,5822000
+2021-05-13,319.0,327.4200134277344,318.69000244140625,325.4200134277344,304.4155578613281,5159800
+2021-05-14,326.2900085449219,327.32000732421875,321.8599853515625,323.6300048828125,302.7410888671875,3998000
+2021-05-17,321.0,322.8299865722656,315.30999755859375,320.010009765625,299.3547668457031,4388000
+2021-05-18,320.0,324.55999755859375,314.7799987792969,316.75,296.3052062988281,7010300
+2021-05-19,312.0,314.75,309.07000732421875,314.45001220703125,294.1536865234375,5242100
+2021-05-20,314.8900146484375,319.7099914550781,314.8900146484375,315.8999938964844,295.5100402832031,3854700
+2021-05-21,317.0,319.2799987792969,314.45001220703125,315.7699890136719,295.3884582519531,3920600
+2021-05-24,316.8399963378906,318.739990234375,314.5899963378906,314.8399963378906,294.5184631347656,2930600
+2021-05-25,315.5299987792969,317.1000061035156,314.25,316.75,296.3052062988281,3523300
+2021-05-26,317.80999755859375,321.3800048828125,316.67999267578125,317.3299865722656,296.8477783203125,2881600
+2021-05-27,317.29998779296875,320.4100036621094,317.29998779296875,318.7699890136719,298.19476318359375,3734800
+2021-05-28,320.3699951171875,321.510009765625,318.8500061035156,318.9100036621094,298.3258056640625,3194000
+2021-06-01,320.6600036621094,321.260009765625,315.1700134277344,316.30999755859375,295.8935852050781,3549800
+2021-06-02,315.4800109863281,316.9800109863281,312.4100036621094,313.2300109863281,294.5489196777344,3380100
+2021-06-03,311.0,312.92999267578125,309.69000244140625,311.42999267578125,292.856201171875,2652500
+2021-06-04,312.1099853515625,313.45001220703125,309.3500061035156,311.010009765625,292.4612731933594,2638700
+2021-06-07,311.1199951171875,312.3299865722656,307.8800048828125,309.9599914550781,291.4739074707031,3974800
+2021-06-08,311.2699890136719,312.2900085449219,308.9800109863281,310.8999938964844,292.35784912109375,2913500
+2021-06-09,311.45001220703125,312.9800109863281,306.8999938964844,307.3399963378906,289.01019287109375,3603700
+2021-06-10,307.6499938964844,309.6499938964844,306.1400146484375,308.30999755859375,289.92230224609375,3286300
+2021-06-11,309.2699890136719,311.239990234375,308.3500061035156,310.7699890136719,292.235595703125,2785100
+2021-06-14,308.92999267578125,310.05999755859375,306.2200012207031,309.32000732421875,290.8720397949219,3393500
+2021-06-15,308.75,308.95001220703125,303.489990234375,306.45001220703125,288.1732482910156,5270600
+2021-06-16,306.69000244140625,307.3500061035156,301.1700134277344,302.7799987792969,284.72216796875,4492500
+2021-06-17,303.04998779296875,305.2099914550781,300.0299987792969,303.1199951171875,285.0418701171875,4481100
+2021-06-18,299.25,303.8299865722656,298.3999938964844,302.6099853515625,284.562255859375,8792700
+2021-06-21,305.25,308.7200012207031,304.8699951171875,307.6000061035156,289.254638671875,3774200
+2021-06-22,309.1300048828125,314.9100036621094,308.29998779296875,312.7099914550781,294.05987548828125,4418400
+2021-06-23,312.0199890136719,313.6600036621094,310.6300048828125,311.6700134277344,293.0819091796875,2564500
+2021-06-24,313.1199951171875,314.8399963378906,311.6700134277344,311.8399963378906,293.2418212890625,2649200
+2021-06-25,312.239990234375,315.4599914550781,311.54998779296875,313.6300048828125,294.925048828125,11733500
+2021-06-28,313.6600036621094,315.2699890136719,311.3699951171875,314.2799987792969,295.5362548828125,2635400
+2021-06-29,315.7900085449219,320.29998779296875,315.55999755859375,318.239990234375,299.26007080078125,3150100
+2021-06-30,317.94000244140625,320.2900085449219,317.69000244140625,318.8900146484375,299.8713684082031,3061500
+2021-07-01,319.9100036621094,321.69000244140625,318.5,321.5400085449219,302.3633117675781,2578000
+2021-07-02,322.5299987792969,323.1199951171875,321.3500061035156,322.70001220703125,303.4541320800781,2201600
+2021-07-06,322.8299865722656,323.8299865722656,316.79998779296875,319.260009765625,300.2192687988281,3109500
+2021-07-07,318.489990234375,324.4200134277344,318.25,323.4800109863281,304.18756103515625,2939900
+2021-07-08,319.07000732421875,320.3299865722656,314.79998779296875,318.5400085449219,299.5422668457031,3663000
+2021-07-09,320.5400085449219,323.30999755859375,320.17999267578125,322.0899963378906,302.8804626464844,2587400
+2021-07-12,321.07000732421875,324.0,320.5299987792969,321.739990234375,302.5513610839844,2521800
+2021-07-13,322.44000244140625,323.2900085449219,316.8299865722656,317.04998779296875,298.1410827636719,3213800
+2021-07-14,318.75,320.05999755859375,318.010009765625,319.2200012207031,300.181640625,3381600
+2021-07-15,317.3800048828125,322.9599914550781,317.3599853515625,322.7099914550781,303.4635009765625,2603900
+2021-07-16,324.0,326.2799987792969,321.3999938964844,321.5400085449219,302.3633117675781,3623700
+2021-07-19,317.989990234375,319.0,314.9100036621094,318.8699951171875,299.8525085449219,3752600
+2021-07-20,318.5,326.1300048828125,318.2699890136719,325.3500061035156,305.94610595703125,4251700
+2021-07-21,327.6000061035156,328.4700012207031,324.9700012207031,326.3599853515625,306.8958435058594,2832600
+2021-07-22,327.94000244140625,327.9700012207031,325.3299865722656,326.6600036621094,307.17791748046875,2208100
+2021-07-23,329.4700012207031,333.45001220703125,327.94000244140625,332.8399963378906,312.9892883300781,2786400
+2021-07-26,330.07000732421875,331.55999755859375,326.8800048828125,331.17999267578125,311.42828369140625,2752000
+2021-07-27,331.7900085449219,331.8800048828125,326.05999755859375,327.260009765625,307.74212646484375,2910300
+2021-07-28,326.4200134277344,329.3299865722656,324.7099914550781,325.5199890136719,306.10589599609375,2376200
+2021-07-29,326.489990234375,328.55999755859375,325.44000244140625,327.42999267578125,307.9020080566406,2172400
+2021-07-30,326.8500061035156,330.1099853515625,326.3399963378906,328.19000244140625,308.6166687011719,2381200
+2021-08-02,330.0,330.0,326.4200134277344,327.2200012207031,307.70452880859375,2016400
+2021-08-03,328.3500061035156,333.010009765625,328.0299987792969,331.94000244140625,312.1430358886719,2405900
+2021-08-04,330.69000244140625,331.9200134277344,329.3900146484375,330.30999755859375,310.6102294921875,1783700
+2021-08-05,331.9599914550781,336.0,331.0899963378906,333.1099853515625,313.24322509765625,2284000
+2021-08-06,334.69000244140625,335.7099914550781,329.1199951171875,329.8399963378906,310.1683044433594,2656600
+2021-08-09,329.2300109863281,331.07000732421875,327.32000732421875,328.760009765625,309.15264892578125,1995300
+2021-08-10,328.6700134277344,333.239990234375,327.1499938964844,331.4800109863281,311.7104797363281,1868100
+2021-08-11,333.79998779296875,338.54998779296875,333.3999938964844,337.0,316.9012451171875,3258600
+2021-08-12,337.3500061035156,338.1700134277344,332.2799987792969,334.0199890136719,314.09893798828125,2554200
+2021-08-13,333.8599853515625,335.79998779296875,330.9800109863281,331.32000732421875,311.55999755859375,2217000
+2021-08-16,330.7099914550781,335.6300048828125,327.9700012207031,335.04998779296875,315.0675354003906,3496300
+2021-08-17,321.0,323.5899963378906,316.6099853515625,320.75,301.62042236328125,9322800
+2021-08-18,319.3399963378906,327.8599853515625,319.0,321.54998779296875,302.3726806640625,4880600
+2021-08-19,318.7900085449219,325.19000244140625,317.79998779296875,322.8999938964844,303.64215087890625,2974700
+2021-08-20,322.6400146484375,329.67999267578125,322.4700012207031,329.239990234375,309.60400390625,2929900
+2021-08-23,330.0,330.5299987792969,327.3800048828125,327.739990234375,308.1934814453125,2792700
+2021-08-24,328.760009765625,328.8399963378906,324.510009765625,324.8999938964844,305.5227966308594,2359500
+2021-08-25,324.1499938964844,326.55999755859375,323.1099853515625,323.8800048828125,304.563720703125,2586900
+2021-08-26,323.2099914550781,324.989990234375,321.0,321.4800109863281,302.306884765625,2952300
+2021-08-27,320.8800048828125,324.04998779296875,319.6499938964844,323.3800048828125,304.0935974121094,2985400
+2021-08-30,325.9100036621094,329.5,325.2099914550781,327.1000061035156,307.59173583984375,2926900
+2021-08-31,327.0,328.2699890136719,323.6199951171875,326.17999267578125,306.72650146484375,4183100
+2021-09-01,325.55999755859375,325.7799987792969,320.2799987792969,323.6400146484375,305.8853759765625,3339100
+2021-09-02,325.0299987792969,328.17999267578125,323.70001220703125,327.739990234375,309.7604064941406,3109000
+2021-09-03,325.3299865722656,330.8999938964844,325.1600036621094,330.3399963378906,312.2178039550781,2774800
+2021-09-07,331.0299987792969,332.55999755859375,326.8999938964844,328.95001220703125,310.9040832519531,2555200
+2021-09-08,328.95001220703125,331.92999267578125,327.6300048828125,331.5799865722656,313.3898010253906,2219500
+2021-09-09,332.45001220703125,333.7300109863281,330.8699951171875,331.7699890136719,313.56939697265625,3011900
+2021-09-10,334.0,335.2300109863281,331.45001220703125,331.95001220703125,313.739501953125,3178600
+2021-09-13,334.95001220703125,337.1499938964844,332.75,335.45001220703125,317.0474853515625,3908700
+2021-09-14,336.0299987792969,337.489990234375,332.4200134277344,333.1199951171875,314.8453369140625,2857200
+2021-09-15,333.3599853515625,334.6700134277344,330.1000061035156,333.3699951171875,315.0815734863281,2875500
+2021-09-16,334.7200012207031,337.8399963378906,334.1700134277344,336.3900146484375,317.9359436035156,3043800
+2021-09-17,334.95001220703125,339.6499938964844,334.95001220703125,335.6700134277344,317.25537109375,7098400
+2021-09-20,331.8299865722656,335.3900146484375,328.42999267578125,331.2099914550781,313.0400695800781,4036600
+2021-09-21,333.0299987792969,336.9700012207031,332.0,334.2200012207031,315.88494873046875,3171100
+2021-09-22,335.8500061035156,339.0,333.4599914550781,335.92999267578125,317.50115966796875,2872800
+2021-09-23,337.8399963378906,339.5199890136719,335.6000061035156,335.9100036621094,317.4822082519531,2426600
+2021-09-24,336.7799987792969,337.8399963378906,335.54998779296875,337.489990234375,318.9755554199219,2004900
+2021-09-27,336.8699951171875,343.739990234375,336.8699951171875,341.4100036621094,322.6805114746094,2966100
+2021-09-28,341.3699951171875,341.3699951171875,332.4599914550781,333.79998779296875,315.4880065917969,3304100
+2021-09-29,333.3599853515625,338.8800048828125,333.3599853515625,336.92999267578125,318.4462890625,2424000
+2021-09-30,338.239990234375,338.7099914550781,327.6300048828125,328.260009765625,310.2519226074219,4255000
+2021-10-01,328.1499938964844,332.7300109863281,324.5799865722656,329.8599853515625,311.7641296386719,2814200
+2021-10-04,328.5,330.6099853515625,324.1600036621094,326.4700012207031,308.56011962890625,2919900
+2021-10-05,326.8999938964844,332.19000244140625,326.3299865722656,329.4800109863281,311.4049987792969,2514300
+2021-10-06,328.1600036621094,330.6499938964844,325.3999938964844,330.3599853515625,312.2367248535156,2226800
+2021-10-07,333.5,339.2200012207031,332.8599853515625,337.4800109863281,318.9661865234375,2789500
+2021-10-08,333.0,335.4100036621094,330.8800048828125,334.3399963378906,315.9983825683594,2912200
+2021-10-11,335.6000061035156,340.8599853515625,334.6000061035156,336.9700012207031,318.4841003417969,2589100
+2021-10-12,339.1400146484375,341.04998779296875,337.3999938964844,337.79998779296875,319.2685546875,2960300
+2021-10-13,337.32000732421875,340.239990234375,336.54998779296875,338.2799987792969,319.7221984863281,2477400
+2021-10-14,340.5299987792969,344.3699951171875,340.1000061035156,344.04998779296875,325.1756896972656,2824300
+2021-10-15,346.5400085449219,350.95001220703125,345.75,350.4100036621094,331.18682861328125,3473500
+2021-10-18,349.0,355.95001220703125,349.0,355.010009765625,335.5344543457031,3487500
+2021-10-19,356.94000244140625,358.0899963378906,354.4200134277344,357.989990234375,338.3509826660156,2375600
+2021-10-20,357.739990234375,359.57000732421875,356.2099914550781,358.2300109863281,338.57781982421875,2574800
+2021-10-21,358.20001220703125,364.8500061035156,358.1199951171875,364.6199951171875,344.6172180175781,2885400
+2021-10-22,365.0,367.0299987792969,362.1499938964844,365.989990234375,345.9120178222656,2734700
+2021-10-25,367.20001220703125,371.6600036621094,365.989990234375,371.260009765625,350.8929443359375,2923400
+2021-10-26,373.3900146484375,374.04998779296875,369.0799865722656,369.20001220703125,348.94598388671875,2989500
+2021-10-27,369.8699951171875,375.1499938964844,369.30999755859375,372.32000732421875,351.8948669433594,2840300
+2021-10-28,373.0,373.94000244140625,370.8900146484375,371.57000732421875,351.1859436035156,2553500
+2021-10-29,370.3299865722656,375.1499938964844,370.0299987792969,371.739990234375,351.3466491699219,3820200
+2021-11-01,373.0,373.57000732421875,364.70001220703125,366.4800109863281,346.3752136230469,3380500
+2021-11-02,366.20001220703125,368.8900146484375,364.94000244140625,367.2900085449219,347.1407775878906,2367100
+2021-11-03,366.6300048828125,369.3599853515625,365.25,368.9700012207031,348.7286376953125,2378800
+2021-11-04,370.7799987792969,373.2300109863281,369.4100036621094,372.17999267578125,351.7624816894531,3210000
+2021-11-05,373.80999755859375,374.4100036621094,367.57000732421875,368.3999938964844,348.18988037109375,3090200
+2021-11-08,370.2200012207031,372.9100036621094,367.8500061035156,368.5899963378906,348.3694763183594,2357200
+2021-11-09,369.6700134277344,373.8800048828125,368.7099914550781,370.6499938964844,350.3164367675781,2183300
+2021-11-10,368.25,371.2099914550781,367.7200012207031,368.5799865722656,348.3599853515625,2161400
+2021-11-11,371.0,372.0,365.8299865722656,367.6300048828125,347.4621276855469,2387300
+2021-11-12,369.1199951171875,373.5,366.70001220703125,372.6300048828125,352.1878356933594,2793300
+2021-11-15,374.3900146484375,374.8699951171875,369.2900085449219,371.0799865722656,350.7228698730469,3650600
+2021-11-16,382.0,394.3800048828125,379.0,392.3299865722656,370.80706787109375,8648200
+2021-11-17,392.8299865722656,399.42999267578125,390.80999755859375,394.8500061035156,373.1888122558594,4647000
+2021-11-18,398.0,406.5400085449219,396.0899963378906,405.8500061035156,383.5853576660156,4503700
+2021-11-19,407.6300048828125,410.1000061035156,404.1099853515625,408.69000244140625,386.26959228515625,3542000
+2021-11-22,409.79998779296875,416.55999755859375,408.70001220703125,408.7900085449219,386.3641052246094,4006400
+2021-11-23,405.6700134277344,409.67999267578125,403.010009765625,408.3699951171875,385.96710205078125,3557000
+2021-11-24,403.6600036621094,412.75,402.8800048828125,412.1099853515625,389.501953125,2676300
+2021-11-26,407.260009765625,414.1400146484375,402.25,402.70001220703125,380.6082458496094,3007800
+2021-11-29,406.8999938964844,410.80999755859375,406.0400085449219,406.82000732421875,384.50213623046875,3725500
+2021-11-30,403.5899963378906,408.42999267578125,400.25,400.6099853515625,378.63287353515625,7773500
+2021-12-01,402.0799865722656,410.25,400.2200012207031,400.4200134277344,380.0184631347656,3516200
+2021-12-02,401.80999755859375,410.70001220703125,401.0,407.7699890136719,386.9939270019531,3705000
+2021-12-03,409.8500061035156,415.92999267578125,404.45001220703125,407.80999755859375,387.03192138671875,5237500
+2021-12-06,413.5199890136719,420.6099853515625,411.2200012207031,415.70001220703125,394.51995849609375,4624500
+2021-12-07,417.0,418.55999755859375,413.0199890136719,416.17999267578125,394.9754638671875,4204500
+2021-12-08,416.17999267578125,419.8500061035156,408.2799987792969,411.25,390.2966613769531,4079400
+2021-12-09,410.79998779296875,415.25,408.2900085449219,411.3399963378906,390.382080078125,3822900
+2021-12-10,412.19000244140625,415.6099853515625,410.260009765625,415.3999938964844,394.2352600097656,2625200
+2021-12-13,415.3999938964844,416.5,404.510009765625,405.239990234375,384.5928955078125,3766400
+2021-12-14,403.45001220703125,405.67999267578125,398.0799865722656,402.20001220703125,381.70782470703125,4662800
+2021-12-15,400.6199951171875,407.92999267578125,399.3900146484375,407.80999755859375,387.03192138671875,4421400
+2021-12-16,408.3999938964844,408.8699951171875,398.1199951171875,399.5299987792969,379.1737976074219,4632800
+2021-12-17,396.9700012207031,397.9800109863281,387.4200134277344,387.9800109863281,368.2122802734375,11097500
+2021-12-20,384.2900085449219,390.1700134277344,380.8999938964844,389.3999938964844,369.5599365234375,4294800
+2021-12-21,391.6300048828125,393.760009765625,383.239990234375,390.4700012207031,370.5754089355469,3038200
+2021-12-22,391.0,395.7699890136719,388.8599853515625,395.6400146484375,375.48199462890625,3267800
+2021-12-23,398.2900085449219,399.8399963378906,394.6199951171875,397.07000732421875,376.83917236328125,2743900
+2021-12-27,399.0400085449219,404.45001220703125,398.2099914550781,404.0899963378906,383.50146484375,2228300
+2021-12-28,404.989990234375,407.0199890136719,403.0,406.2200012207031,385.52294921875,2521400
+2021-12-29,406.3800048828125,412.3699951171875,406.30999755859375,410.8399963378906,389.9075927734375,2209300
+2021-12-30,411.8500061035156,413.44000244140625,408.3999938964844,409.94000244140625,389.0534362792969,1804400
+2021-12-31,409.989990234375,416.5299987792969,409.8900146484375,415.010009765625,393.8651123046875,2386100
+2022-01-03,416.57000732421875,417.8399963378906,403.260009765625,408.6400146484375,387.8196716308594,3715700
+2022-01-04,408.6400146484375,413.6099853515625,408.19000244140625,412.8399963378906,391.8056640625,3266500
+2022-01-05,414.0,414.2200012207031,406.80999755859375,407.239990234375,386.4909973144531,4443200
+2022-01-06,408.55999755859375,409.07000732421875,403.0199890136719,405.760009765625,385.0863952636719,3315100
+2022-01-07,403.3599853515625,404.0899963378906,392.8800048828125,393.6099853515625,373.5554504394531,4520700
+2022-01-10,387.3999938964844,387.5899963378906,380.9100036621094,387.4599914550781,367.71881103515625,6440000
+2022-01-11,388.07000732421875,391.8399963378906,384.32000732421875,386.6700134277344,366.96905517578125,4385400
+2022-01-12,388.2900085449219,393.45001220703125,386.3800048828125,389.3999938964844,369.5599365234375,3623300
+2022-01-13,392.510009765625,394.30999755859375,385.8599853515625,386.9800109863281,367.26324462890625,3466300
+2022-01-14,381.3299865722656,382.010009765625,371.5,372.0,353.0465393066406,6336200
+2022-01-18,366.1000061035156,368.0899963378906,360.0299987792969,366.7200012207031,348.03546142578125,6435200
+2022-01-19,367.17999267578125,368.70001220703125,359.4100036621094,359.69000244140625,341.36370849609375,5175100
+2022-01-20,361.3299865722656,361.8500061035156,349.0199890136719,349.5799865722656,331.7687683105469,5440600
+2022-01-21,351.7200012207031,360.0899963378906,347.17999267578125,349.1000061035156,331.3132629394531,7718400
+2022-01-24,343.7799987792969,364.3800048828125,343.6099853515625,363.80999755859375,345.2737731933594,8584300
+2022-01-25,358.1400146484375,361.5199890136719,352.19000244140625,358.9800109863281,340.6898498535156,5536700
+2022-01-26,360.0,365.8999938964844,354.45001220703125,357.2799987792969,339.0764465332031,6103300
+2022-01-27,360.42999267578125,364.1199951171875,353.9100036621094,356.42999267578125,338.2698059082031,3941000
+2022-01-28,360.1700134277344,366.7200012207031,352.8399963378906,366.5400085449219,347.86468505859375,4551300
+2022-01-31,364.80999755859375,367.4100036621094,362.2099914550781,366.9800109863281,348.28228759765625,4084600
+2022-02-01,369.4700012207031,370.69000244140625,362.3699951171875,368.70001220703125,349.9146423339844,3406800
+2022-02-02,368.3800048828125,374.6700134277344,367.760009765625,373.7300109863281,354.6883544921875,3839300
+2022-02-03,370.19000244140625,372.1199951171875,363.20001220703125,364.80999755859375,346.2228088378906,4009700
+2022-02-04,363.5,364.6700134277344,354.25,359.6700134277344,341.3447265625,3728100
+2022-02-07,360.260009765625,361.79998779296875,355.44000244140625,357.3500061035156,339.14288330078125,2809300
+2022-02-08,357.3500061035156,362.9800109863281,354.79998779296875,361.44000244140625,343.0245361328125,3225100
+2022-02-09,365.30999755859375,367.4599914550781,363.0,364.3699951171875,345.8052062988281,2777500
+2022-02-10,358.8399963378906,363.0,352.8699951171875,355.0899963378906,336.9980773925781,4291800
+2022-02-11,354.69000244140625,357.3399963378906,348.55999755859375,350.2900085449219,332.442626953125,3308700
+2022-02-14,348.0,352.9100036621094,346.8299865722656,351.55999755859375,333.64788818359375,3654300
+2022-02-15,355.55999755859375,357.4200134277344,351.3800048828125,353.260009765625,335.26129150390625,3552500
+2022-02-16,351.5,352.8599853515625,345.7200012207031,350.0899963378906,332.2528381347656,3594900
+2022-02-17,348.989990234375,352.30999755859375,347.3900146484375,347.94000244140625,330.2123718261719,3927000
+2022-02-18,348.3900146484375,350.6000061035156,344.1000061035156,346.8699951171875,329.1968688964844,5526100
+2022-02-22,335.0899963378906,336.69000244140625,312.3500061035156,316.1700134277344,300.06103515625,19752800
+2022-02-23,319.32000732421875,320.3999938964844,307.1000061035156,308.45001220703125,292.7343444824219,11026000
+2022-02-24,300.0,313.44000244140625,299.2900085449219,313.239990234375,297.2803039550781,8416700
+2022-02-25,313.17999267578125,317.44000244140625,307.57000732421875,316.6499938964844,300.5165710449219,6510600
+2022-02-28,312.9700012207031,316.0799865722656,310.4800109863281,315.8299865722656,299.73834228515625,5735100
+2022-03-01,314.5899963378906,322.42999267578125,313.760009765625,320.25,303.93316650390625,5640900
+2022-03-02,321.05999755859375,331.19000244140625,319.67999267578125,327.3699951171875,310.69036865234375,5645600
+2022-03-03,329.19000244140625,330.67999267578125,322.8299865722656,324.3599853515625,307.8337707519531,3858400
+2022-03-04,322.2099914550781,326.6600036621094,319.510009765625,324.260009765625,307.7388610839844,3630900
+2022-03-07,324.260009765625,329.6000061035156,320.1099853515625,322.7699890136719,306.32476806640625,4670000
+2022-03-08,319.75,328.489990234375,315.95001220703125,316.739990234375,300.6019592285156,5092500
+2022-03-09,320.0,322.4599914550781,316.9200134277344,317.20001220703125,302.85528564453125,4443600
+2022-03-10,314.3599853515625,318.260009765625,308.75,317.94000244140625,303.561767578125,3895200
+2022-03-11,319.2799987792969,321.7900085449219,316.2300109863281,316.7900085449219,302.4638366699219,2973300
+2022-03-14,322.9100036621094,324.0,316.2099914550781,318.3599853515625,303.9627990722656,3604200
+2022-03-15,320.3500061035156,330.17999267578125,320.3299865722656,328.5400085449219,313.68243408203125,3775300
+2022-03-16,331.5799865722656,333.95001220703125,324.2300109863281,330.9100036621094,315.9452819824219,3942400
+2022-03-17,329.1400146484375,336.3599853515625,327.8399963378906,336.3599853515625,321.1488037109375,3123200
+2022-03-18,333.6300048828125,340.739990234375,332.30999755859375,340.739990234375,325.3306884765625,9409600
+2022-03-21,338.0400085449219,340.69000244140625,327.0799865722656,329.3699951171875,314.47491455078125,4521200
+2022-03-22,329.32000732421875,331.29998779296875,324.010009765625,329.7300109863281,314.8186340332031,4852800
+2022-03-23,326.8999938964844,328.19000244140625,315.8500061035156,317.04998779296875,302.7120361328125,5207700
+2022-03-24,317.1499938964844,319.3999938964844,314.29998779296875,315.7799987792969,301.49945068359375,4599900
+2022-03-25,318.4800109863281,318.79998779296875,308.29998779296875,310.67999267578125,296.630126953125,5176500
+2022-03-28,311.0,314.3500061035156,309.2300109863281,314.2799987792969,300.0672912597656,3936600
+2022-03-29,316.9100036621094,321.0,312.9200134277344,317.7099914550781,303.3421630859375,5306100
+2022-03-30,313.1099853515625,315.239990234375,306.1000061035156,308.4599914550781,294.510498046875,7223800
+2022-03-31,306.2099914550781,307.9599914550781,298.8900146484375,299.3299865722656,285.7933654785156,11044600
+2022-04-01,300.5,303.3699951171875,298.8999938964844,301.8900146484375,288.2377014160156,5554600
+2022-04-04,301.489990234375,306.4800109863281,299.57000732421875,305.5799865722656,291.7607727050781,4659500
+2022-04-05,306.260009765625,309.1000061035156,302.2099914550781,304.8599853515625,291.0732727050781,4376100
+2022-04-06,298.0899963378906,300.6600036621094,294.989990234375,298.5400085449219,285.0391540527344,6499900
+2022-04-07,296.7900085449219,304.5899963378906,293.5899963378906,302.75,289.0587463378906,5241000
+2022-04-08,301.4599914550781,312.2900085449219,301.2799987792969,311.1099853515625,297.04071044921875,5741900
+2022-04-11,307.80999755859375,314.1700134277344,305.92999267578125,306.7200012207031,292.8492126464844,4100600
+2022-04-12,309.44000244140625,313.2900085449219,305.1000061035156,306.2900085449219,292.4386901855469,4122600
+2022-04-13,306.1099853515625,311.70001220703125,305.7200012207031,310.4200134277344,296.38189697265625,3185300
+2022-04-14,310.8299865722656,312.25,304.3299865722656,304.5199890136719,290.74871826171875,4569200
+2022-04-18,303.0,306.2900085449219,298.7200012207031,300.2099914550781,286.63360595703125,3192400
+2022-04-19,300.6099853515625,308.1300048828125,299.80999755859375,307.79998779296875,293.88037109375,3389700
+2022-04-20,311.0,316.1000061035156,309.75,315.1400146484375,300.8884582519531,4720800
+2022-04-21,317.0,318.3999938964844,309.739990234375,310.3599853515625,296.3245849609375,3014200
+2022-04-22,309.82000732421875,309.82000732421875,299.7799987792969,300.1099853515625,286.5380859375,4043200
+2022-04-25,300.0,305.1600036621094,296.2699890136719,304.94000244140625,291.14971923828125,4396900
+2022-04-26,302.25,307.55999755859375,299.7200012207031,299.9599914550781,286.3949279785156,3415200
+2022-04-27,301.29998779296875,306.4200134277344,299.1199951171875,301.6000061035156,287.9607849121094,3446200
+2022-04-28,304.75,314.5400085449219,303.010009765625,311.760009765625,297.6612548828125,4149500
+2022-04-29,308.1499938964844,311.7200012207031,299.7099914550781,300.3999938964844,286.8150329589844,4878200
+2022-05-02,301.989990234375,308.7900085449219,299.9100036621094,306.9700012207031,293.0879211425781,4233900
+2022-05-03,305.69000244140625,309.0,303.0199890136719,304.9599914550781,291.1688232421875,3336600
+2022-05-04,304.0799865722656,315.75,302.92999267578125,315.30999755859375,301.05072021484375,4021300
+2022-05-05,311.0,311.3599853515625,293.7099914550781,299.1099853515625,285.5833740234375,4959600
+2022-05-06,296.29998779296875,296.75,289.4100036621094,294.30999755859375,281.0003967285156,4325300
+2022-05-09,290.2799987792969,300.739990234375,288.5,297.0299987792969,283.5974426269531,5243600
+2022-05-10,298.4599914550781,301.07000732421875,287.6600036621094,291.1600036621094,277.9928894042969,4392900
+2022-05-11,291.45001220703125,293.3299865722656,282.57000732421875,282.9599914550781,270.1636962890625,3880500
+2022-05-12,281.57000732421875,293.17999267578125,280.6300048828125,289.69000244140625,276.58935546875,4447700
+2022-05-13,289.95001220703125,299.4200134277344,288.45001220703125,296.0299987792969,282.6426086425781,3949100
+2022-05-16,294.0799865722656,299.57000732421875,289.7900085449219,295.989990234375,282.60443115234375,4267900
+2022-05-17,306.5,310.94000244140625,290.8999938964844,300.95001220703125,287.34014892578125,12425900
+2022-05-18,293.0,295.44000244140625,281.17999267578125,285.17999267578125,272.2832946777344,7799500
+2022-05-19,285.5,292.5,284.9599914550781,287.760009765625,274.74664306640625,5211500
+2022-05-20,289.82000732421875,290.5,279.5899963378906,287.19000244140625,274.20245361328125,5621800
+2022-05-23,289.0899963378906,290.3399963378906,280.32000732421875,286.0299987792969,273.0948791503906,4305600
+2022-05-24,284.0,289.32000732421875,280.6499938964844,287.9200134277344,274.8994140625,4241900
+2022-05-25,285.80999755859375,295.489990234375,285.6600036621094,293.57000732421875,280.2939147949219,4612900
+2022-05-26,297.32000732421875,305.6300048828125,297.0,302.80999755859375,289.1159973144531,4170800
+2022-05-27,303.5400085449219,308.5,301.6000061035156,308.4599914550781,294.510498046875,3899300
+2022-05-31,306.6000061035156,307.8699951171875,300.8299865722656,302.75,289.0587463378906,5966600
+2022-06-01,301.739990234375,302.9800109863281,297.0299987792969,297.19000244140625,285.542236328125,3080800
+2022-06-02,298.80999755859375,306.0299987792969,295.8900146484375,305.8699951171875,293.88201904296875,4086400
+2022-06-03,303.3299865722656,308.4599914550781,301.8999938964844,305.0799865722656,293.12298583984375,2956600
+2022-06-06,305.55999755859375,307.6099853515625,303.25,303.8900146484375,291.9795837402344,2562000
+2022-06-07,295.05999755859375,302.3800048828125,292.6000061035156,301.7699890136719,289.9426574707031,3547800
+2022-06-08,299.7799987792969,300.5799865722656,295.67999267578125,297.5299987792969,285.868896484375,3003100
+2022-06-09,297.760009765625,306.8800048828125,297.3500061035156,299.8599853515625,288.1075439453125,4168400
+2022-06-10,291.5,296.5,288.6400146484375,289.239990234375,277.9037780761719,4623900
+2022-06-13,284.3599853515625,286.82000732421875,281.2799987792969,283.1600036621094,272.0621032714844,4704600
+2022-06-14,283.2099914550781,286.3800048828125,276.5899963378906,278.6700134277344,267.7480773925781,3987000
+2022-06-15,281.0,283.5899963378906,275.4700012207031,279.7300109863281,268.7665100097656,4050400
+2022-06-16,274.9200134277344,276.1099853515625,269.7300109863281,273.4599914550781,262.74224853515625,6181000
+2022-06-17,271.0,276.6199951171875,270.3900146484375,270.7300109863281,260.1192321777344,10775600
+2022-06-21,273.69000244140625,273.9200134277344,267.4200134277344,269.20001220703125,258.64923095703125,5498400
+2022-06-22,266.3900146484375,271.7699890136719,264.510009765625,268.9800109863281,258.43780517578125,4678400
+2022-06-23,270.0,275.5899963378906,269.8900146484375,275.4200134277344,264.6254577636719,3747500
+2022-06-24,277.4700012207031,283.4599914550781,273.9200134277344,283.0,271.9083251953125,10310700
+2022-06-27,284.4599914550781,285.0,281.489990234375,282.69000244140625,271.6105041503906,2538600
+2022-06-28,283.7799987792969,285.6000061035156,269.82000732421875,270.1499938964844,259.5619812011719,4052100
+2022-06-29,271.5799865722656,276.1600036621094,268.80999755859375,273.8699951171875,263.1361999511719,2460500
+2022-06-30,270.7300109863281,277.0400085449219,268.0400085449219,274.2699890136719,263.5204772949219,4058000
+2022-07-01,275.7300109863281,280.75,274.54998779296875,279.0799865722656,268.1419677734375,2818300
+2022-07-05,275.5,283.7300109863281,275.0299987792969,283.7300109863281,272.6097412109375,3241300
+2022-07-06,284.989990234375,285.9200134277344,280.5199890136719,283.5799865722656,272.465576171875,2206100
+2022-07-07,282.8399963378906,286.9700012207031,281.45001220703125,286.69000244140625,275.4537048339844,3133900
+2022-07-08,285.989990234375,287.989990234375,283.9100036621094,286.4700012207031,275.2423400878906,1891000
+2022-07-11,285.17999267578125,289.5899963378906,285.1400146484375,286.3900146484375,275.1654968261719,2453200
+2022-07-12,288.9700012207031,293.6400146484375,283.4100036621094,285.1199951171875,273.94525146484375,2696100
+2022-07-13,281.6300048828125,289.7900085449219,279.760009765625,287.17999267578125,275.9245300292969,2941600
+2022-07-14,281.8500061035156,290.2900085449219,281.6499938964844,289.4800109863281,278.1344299316406,2822200
+2022-07-15,294.80999755859375,295.45001220703125,290.95001220703125,292.4100036621094,280.9495849609375,2647200
+2022-07-18,297.25,298.489990234375,292.0,293.04998779296875,281.564453125,2664000
+2022-07-19,295.44000244140625,300.010009765625,293.30999755859375,299.8299865722656,288.0787048339844,2614900
+2022-07-20,300.92999267578125,303.69000244140625,298.2799987792969,302.29998779296875,290.451904296875,2533400
+2022-07-21,302.8500061035156,305.25,298.8699951171875,305.0,293.0460510253906,1965000
+2022-07-22,307.6600036621094,310.6700134277344,304.3599853515625,306.5899963378906,294.5737609863281,2391500
+2022-07-25,306.79998779296875,307.42999267578125,303.8299865722656,306.1499938964844,294.1510009765625,1910500
+2022-07-26,297.0,300.6400146484375,295.9100036621094,298.17999267578125,286.493408203125,2690200
+2022-07-27,298.2099914550781,300.30999755859375,291.7900085449219,298.9100036621094,287.1947937011719,3233700
+2022-07-28,295.0,301.239990234375,293.1700134277344,299.6300048828125,287.8865966796875,3992100
+2022-07-29,300.0,301.44000244140625,297.42999267578125,300.94000244140625,289.1452331542969,3236000
+2022-08-01,300.6400146484375,308.45001220703125,300.010009765625,305.82000732421875,293.8339538574219,3303900
+2022-08-02,305.3999938964844,305.6099853515625,300.010009765625,300.7099914550781,288.92425537109375,3091000
+2022-08-03,303.3500061035156,308.07000732421875,300.3399963378906,306.3699951171875,294.3624267578125,3329400
+2022-08-04,304.5400085449219,309.9700012207031,304.44000244140625,307.1700134277344,295.1310729980469,2718400
+2022-08-05,305.3800048828125,309.7799987792969,304.5,309.69000244140625,297.55230712890625,2029100
+2022-08-08,311.8599853515625,315.79998779296875,310.44000244140625,311.9700012207031,299.7428894042969,2505100
+2022-08-09,308.8900146484375,309.9599914550781,303.30999755859375,305.2099914550781,293.2478332519531,2607000
+2022-08-10,309.5,312.9800109863281,309.04998779296875,311.5799865722656,299.3681945800781,3863400
+2022-08-11,313.8399963378906,314.6199951171875,309.5799865722656,310.69000244140625,298.51312255859375,2444100
+2022-08-12,312.6099853515625,314.92999267578125,310.17999267578125,314.8900146484375,302.5484924316406,2273800
+2022-08-15,312.0400085449219,315.760009765625,310.1499938964844,314.6099853515625,302.2794494628906,3917300
+2022-08-16,312.9800109863281,332.9800109863281,312.8800048828125,327.3800048828125,314.5489501953125,10089800
+2022-08-17,328.0899963378906,329.5,324.07000732421875,325.760009765625,312.9924621582031,3162600
+2022-08-18,324.9599914550781,327.94000244140625,322.2200012207031,325.2099914550781,312.4640197753906,2899600
+2022-08-19,324.9700012207031,326.32000732421875,319.7699890136719,321.32000732421875,308.7264709472656,3489100
+2022-08-22,318.0899963378906,319.739990234375,311.7099914550781,312.2099914550781,299.9734802246094,3144200
+2022-08-23,311.2099914550781,311.5199890136719,305.6400146484375,306.8999938964844,294.87164306640625,3317500
+2022-08-24,305.04998779296875,309.9800109863281,303.54998779296875,308.1099853515625,296.0341796875,2495600
+2022-08-25,308.6400146484375,309.9599914550781,305.8299865722656,309.7799987792969,297.6387634277344,2529700
+2022-08-26,310.29998779296875,311.510009765625,298.0199890136719,298.1000061035156,286.41650390625,3315500
+2022-08-29,296.57000732421875,299.7099914550781,294.2900085449219,296.32000732421875,284.7062683105469,2711800
+2022-08-30,298.55999755859375,299.8999938964844,291.6700134277344,293.1000061035156,281.61248779296875,2892400
+2022-08-31,292.010009765625,292.4700012207031,288.2799987792969,288.4200134277344,278.9240417480469,4376200
+2022-09-01,288.3999938964844,293.5799865722656,286.7200012207031,293.3699951171875,283.7110290527344,3742500
+2022-09-02,296.1099853515625,296.79998779296875,290.1199951171875,291.8999938964844,282.2894287109375,2753600
+2022-09-06,293.2200012207031,294.5,287.260009765625,289.5400085449219,280.0071716308594,4110000
+2022-09-07,290.44000244140625,297.70001220703125,290.29998779296875,297.4700012207031,287.6760559082031,3016000
+2022-09-08,296.0,300.19000244140625,294.5400085449219,299.8999938964844,290.0260925292969,2703200
+2022-09-09,299.4800109863281,302.489990234375,298.3299865722656,299.7699890136719,289.9002990722656,2769200
+2022-09-12,300.79998779296875,302.8299865722656,296.3500061035156,297.5400085449219,287.7437744140625,3632900
+2022-09-13,292.010009765625,294.0799865722656,277.32000732421875,277.92999267578125,268.7793884277344,4797200
+2022-09-14,279.3999938964844,279.5400085449219,273.1700134277344,276.3399963378906,267.24176025390625,4194400
+2022-09-15,277.8900146484375,278.010009765625,270.5400085449219,271.5400085449219,262.5998229980469,3896100
+2022-09-16,269.04998779296875,276.55999755859375,268.8999938964844,275.9700012207031,266.8839416503906,9535100
+2022-09-19,273.5799865722656,281.2300109863281,273.510009765625,280.4200134277344,271.18743896484375,3047200
+2022-09-20,276.8800048828125,278.7799987792969,271.3699951171875,274.1700134277344,265.1432189941406,2940700
+2022-09-21,276.0,280.1300048828125,271.510009765625,271.57000732421875,262.6288146972656,3173500
+2022-09-22,271.2200012207031,271.2200012207031,267.8500061035156,269.1400146484375,260.27880859375,3515800
+2022-09-23,267.8900146484375,271.29998779296875,266.32000732421875,270.94000244140625,262.01953125,3527900
+2022-09-26,271.42999267578125,273.55999755859375,265.6099853515625,266.5799865722656,257.8030700683594,4181800
+2022-09-27,269.3599853515625,273.69000244140625,266.9800109863281,268.69000244140625,259.8436279296875,3701000
+2022-09-28,275.2200012207031,283.5,272.7099914550781,282.19000244140625,272.8991394042969,5816600
+2022-09-29,278.510009765625,278.760009765625,274.7300109863281,278.3299865722656,269.166259765625,4518600
+2022-09-30,277.82000732421875,281.7900085449219,274.760009765625,275.94000244140625,266.8548889160156,4789100
+2022-10-03,281.0,286.05999755859375,279.54998779296875,283.70001220703125,274.35943603515625,3580000
+2022-10-04,287.5,291.30999755859375,286.55999755859375,289.55999755859375,280.0264587402344,3641300
+2022-10-05,286.25,292.1099853515625,285.3699951171875,289.8500061035156,280.30694580078125,2728000
+2022-10-06,289.55999755859375,292.9700012207031,287.7699890136719,290.3900146484375,280.8292236328125,2641500
+2022-10-07,287.5299987792969,288.6300048828125,282.4200134277344,284.32000732421875,274.95904541015625,2406000
+2022-10-10,283.55999755859375,284.8599853515625,280.2200012207031,282.4599914550781,273.1602478027344,2115400
+2022-10-11,281.1000061035156,286.20001220703125,280.8999938964844,282.8900146484375,273.5760803222656,2771900
+2022-10-12,284.4200134277344,284.6400146484375,280.489990234375,280.5199890136719,271.28411865234375,2258200
+2022-10-13,274.6600036621094,284.8299865722656,268.7300109863281,282.8299865722656,273.5180358886719,3881600
+2022-10-14,286.6400146484375,286.6400146484375,275.95001220703125,276.42999267578125,267.32879638671875,2783100
+2022-10-17,279.6000061035156,283.8699951171875,279.3399963378906,281.260009765625,271.9997863769531,3426700
+2022-10-18,287.95001220703125,289.8599853515625,283.2300109863281,285.05999755859375,275.6746826171875,3166500
+2022-10-19,282.4700012207031,282.7699890136719,273.0199890136719,275.489990234375,266.41973876953125,4323000
+2022-10-20,274.94000244140625,278.0,267.8699951171875,269.4599914550781,260.5882873535156,3959500
+2022-10-21,268.3399963378906,275.7099914550781,268.0,275.5299987792969,266.45843505859375,3429100
+2022-10-24,276.9700012207031,284.4700012207031,276.9700012207031,283.260009765625,273.9339294433594,2937100
+2022-10-25,285.510009765625,292.1300048828125,285.510009765625,290.260009765625,280.7034606933594,2791600
+2022-10-26,290.6000061035156,291.8699951171875,286.1700134277344,290.1499938964844,280.5970764160156,2615000
+2022-10-27,291.8500061035156,294.2699890136719,289.45001220703125,291.05999755859375,281.4771423339844,3041500
+2022-10-28,290.0,299.1600036621094,290.0,298.6499938964844,288.81719970703125,3243100
+2022-10-31,294.4100036621094,299.2799987792969,292.54998779296875,296.1300048828125,286.3801574707031,4210900
+2022-11-01,300.3699951171875,302.2099914550781,293.3500061035156,296.05999755859375,286.3125,3309100
+2022-11-02,295.20001220703125,300.1700134277344,288.5199890136719,288.7300109863281,279.2238464355469,4426400
+2022-11-03,283.57000732421875,285.95001220703125,280.510009765625,281.5,272.2318115234375,4823900
+2022-11-04,285.8900146484375,288.8399963378906,277.5,284.0299987792969,274.6785583496094,4401600
+2022-11-07,286.5,291.70001220703125,282.8399963378906,290.2699890136719,280.7131042480469,3260200
+2022-11-08,292.42999267578125,293.3399963378906,287.6300048828125,291.1400146484375,281.5544738769531,3371800
+2022-11-09,289.0,292.5,286.260009765625,286.75,277.30902099609375,3071400
+2022-11-10,297.739990234375,314.739990234375,297.0799865722656,311.70001220703125,301.4375305175781,7794000
+2022-11-11,312.0,317.67999267578125,310.239990234375,314.94000244140625,304.5708923339844,4945400
+2022-11-14,314.3599853515625,315.9800109863281,306.3399963378906,306.9200134277344,296.8149108886719,6394800
+2022-11-15,304.05999755859375,316.6300048828125,303.25,311.92999267578125,301.65997314453125,9290400
+2022-11-16,305.8599853515625,316.4100036621094,304.510009765625,314.9100036621094,304.5418701171875,5249500
+2022-11-17,312.0,313.67999267578125,306.1499938964844,311.44000244140625,301.18609619140625,3642100
+2022-11-18,314.1400146484375,316.0,310.260009765625,313.17999267578125,302.86883544921875,3559300
+2022-11-21,316.9599914550781,318.8399963378906,314.20001220703125,316.7799987792969,306.35028076171875,4069000
+2022-11-22,320.0,326.82000732421875,319.3800048828125,324.8800048828125,314.18359375,6054700
+2022-11-23,326.760009765625,327.82000732421875,320.44000244140625,321.510009765625,310.924560546875,4243400
+2022-11-25,322.8900146484375,329.0799865722656,321.8999938964844,326.3800048828125,315.63421630859375,3393500
+2022-11-28,325.05999755859375,328.79998779296875,317.8500061035156,318.9200134277344,308.41986083984375,4733700
+2022-11-29,316.0,320.0,315.6199951171875,315.9599914550781,305.55731201171875,3505600
+2022-11-30,312.92999267578125,324.19000244140625,311.5,323.989990234375,315.2184753417969,15106500
+2022-12-01,326.30999755859375,329.6700134277344,324.44000244140625,327.07000732421875,318.2150573730469,3830100
+2022-12-02,321.0799865722656,328.4800109863281,320.3299865722656,327.989990234375,319.1101379394531,3644100
+2022-12-05,325.1499938964844,325.5199890136719,319.5400085449219,320.0799865722656,311.414306640625,5057300
+2022-12-06,319.6400146484375,321.6499938964844,314.5400085449219,317.45001220703125,308.85552978515625,3341500
+2022-12-07,315.9599914550781,322.8800048828125,314.44000244140625,320.1499938964844,311.4823913574219,4038200
+2022-12-08,318.54998779296875,324.5199890136719,318.54998779296875,324.0899963378906,315.31573486328125,3483600
+2022-12-09,321.4800109863281,324.44000244140625,319.92999267578125,320.4800109863281,311.803466796875,3738800
+2022-12-12,323.0,328.3399963378906,321.2900085449219,327.9800109863281,319.1004638671875,4900200
+2022-12-13,344.3500061035156,347.25,329.9599914550781,332.8900146484375,323.8775329589844,5787700
+2022-12-14,330.5299987792969,339.05999755859375,329.010009765625,333.42999267578125,324.40289306640625,4546000
+2022-12-15,329.44000244140625,330.0199890136719,323.3699951171875,327.6000061035156,318.7307434082031,5056900
+2022-12-16,323.42999267578125,327.94000244140625,319.239990234375,323.3399963378906,314.5860595703125,9615000
+2022-12-19,319.5,321.9100036621094,316.0199890136719,317.3299865722656,308.7388000488281,3000600
+2022-12-20,313.32000732421875,316.8900146484375,310.8299865722656,314.8399963378906,306.3161926269531,2632200
+2022-12-21,318.04998779296875,319.5899963378906,314.739990234375,319.3599853515625,310.7137756347656,2610400
+2022-12-22,316.3999938964844,316.3999938964844,310.7300109863281,316.1199951171875,307.5615234375,3064400
+2022-12-23,314.1499938964844,319.1000061035156,313.05999755859375,318.7300109863281,310.10089111328125,2064900
+2022-12-27,318.4100036621094,321.54998779296875,317.510009765625,319.54998779296875,310.8986511230469,1610200
+2022-12-28,320.54998779296875,321.42999267578125,315.5,315.7300109863281,307.18206787109375,1568200
+2022-12-29,318.6499938964844,321.8299865722656,317.5899963378906,320.4100036621094,311.7353820800781,1559100
+2022-12-30,317.489990234375,318.1700134277344,313.0199890136719,315.8599853515625,307.30853271484375,2581600
+2023-01-03,317.4200134277344,319.2200012207031,311.7799987792969,315.9100036621094,307.35723876953125,2822400
+2023-01-04,321.07000732421875,322.510009765625,316.3800048828125,319.7300109863281,311.07379150390625,3560900
+2023-01-05,317.8299865722656,318.0799865722656,313.2300109863281,315.4700012207031,306.9291076660156,2935100
+2023-01-06,316.2900085449219,318.8500061035156,309.0,317.5299987792969,308.9333190917969,4022500
+2023-01-09,320.0,322.54998779296875,317.05999755859375,317.80999755859375,309.20574951171875,3466300
+2023-01-10,316.29998779296875,320.7300109863281,313.9599914550781,320.6300048828125,311.94940185546875,2111300
+2023-01-11,322.54998779296875,329.0400085449219,322.1199951171875,329.0,320.0928039550781,2864800
+2023-01-12,332.2099914550781,332.2099914550781,326.7099914550781,329.8699951171875,320.9392395019531,2481800
+2023-01-13,326.489990234375,332.3900146484375,326.0,331.2099914550781,322.2429504394531,2798600
+2023-01-17,330.3299865722656,335.1600036621094,327.1000061035156,327.5299987792969,318.6626281738281,3988900
+2023-01-18,330.0,334.5199890136719,322.92999267578125,323.69000244140625,314.92657470703125,2952200
+2023-01-19,320.3399963378906,321.3399963378906,310.6300048828125,310.8800048828125,302.46337890625,5359300
+2023-01-20,310.010009765625,315.239990234375,307.3900146484375,315.0,306.4718017578125,3725100
+2023-01-23,313.5400085449219,317.5299987792969,311.0899963378906,315.4800109863281,306.9388427734375,3237900
+2023-01-24,315.1199951171875,318.1000061035156,312.6300048828125,317.69000244140625,309.0890197753906,2127900
+2023-01-25,315.3299865722656,318.1199951171875,311.54998779296875,317.260009765625,308.6706848144531,2060400
+2023-01-26,314.1499938964844,319.260009765625,312.5299987792969,313.80999755859375,305.3140563964844,3555300
+2023-01-27,312.0199890136719,318.239990234375,311.3299865722656,316.69000244140625,308.1160888671875,2761200
+2023-01-30,315.8299865722656,318.1400146484375,313.69000244140625,314.239990234375,305.7323913574219,2643100
+2023-01-31,315.989990234375,324.3500061035156,315.1000061035156,324.1700134277344,315.3935852050781,3526800
+2023-02-01,322.3900146484375,330.54998779296875,317.6400146484375,328.0899963378906,319.2074279785156,3076500
+2023-02-02,333.45001220703125,341.4700012207031,332.69000244140625,339.7900085449219,330.5906677246094,4776600
+2023-02-03,332.5299987792969,334.7099914550781,330.3299865722656,331.5,322.52508544921875,3389700
+2023-02-06,328.989990234375,331.010009765625,327.4599914550781,329.2699890136719,320.35552978515625,2229700
+2023-02-07,324.0,327.0,320.7200012207031,325.20001220703125,316.39569091796875,3865500
+2023-02-08,322.94000244140625,323.989990234375,319.57000732421875,320.7900085449219,312.1050720214844,2777200
+2023-02-09,323.1000061035156,323.8900146484375,314.8299865722656,315.54998779296875,307.0069580078125,3063300
+2023-02-10,313.8500061035156,317.20001220703125,312.75,316.5400085449219,307.9701843261719,2768800
+2023-02-13,317.3399963378906,323.69000244140625,315.6099853515625,323.5299987792969,314.7709045410156,2432500
+2023-02-14,320.6099853515625,322.9599914550781,315.6700134277344,318.42999267578125,309.8089294433594,3380800
+2023-02-15,315.8800048828125,321.5299987792969,315.7900085449219,320.69000244140625,312.0077819824219,2585500
+2023-02-16,315.0,323.739990234375,314.92999267578125,321.239990234375,312.5428771972656,3169200
+2023-02-17,318.67999267578125,320.6000061035156,312.95001220703125,317.95001220703125,309.34197998046875,4985500
+2023-02-21,305.54998779296875,308.010009765625,295.0299987792969,295.5,287.4997863769531,10891800
+2023-02-22,297.54998779296875,300.3999938964844,295.0899963378906,296.29998779296875,288.27813720703125,5922100
+2023-02-23,296.7900085449219,299.8800048828125,294.6199951171875,299.30999755859375,291.20660400390625,4354500
+2023-02-24,292.3999938964844,298.3299865722656,292.0,296.6600036621094,288.62835693359375,3713300
+2023-02-27,299.3599853515625,300.489990234375,295.0400085449219,296.010009765625,287.9960021972656,3238300
+2023-02-28,295.0,298.70001220703125,294.30999755859375,296.5400085449219,288.5115966796875,3949500
+2023-03-01,291.9200134277344,293.7200012207031,288.6600036621094,290.7900085449219,282.91729736328125,5905100
+2023-03-02,288.4599914550781,294.1099853515625,287.2699890136719,293.0199890136719,285.0869445800781,4103700
+2023-03-03,294.6400146484375,298.6099853515625,293.760009765625,298.45001220703125,290.3699035644531,4036700
+2023-03-06,298.0,300.1099853515625,296.9800109863281,298.2099914550781,290.1363830566406,3763200
+2023-03-07,299.05999755859375,299.05999755859375,290.4200134277344,290.70001220703125,282.8297424316406,4512400
+2023-03-08,289.44000244140625,292.4599914550781,288.2699890136719,291.489990234375,285.6520080566406,4680300
+2023-03-09,293.04998779296875,294.3699951171875,287.75,288.0,282.23193359375,3248000
+2023-03-10,288.55999755859375,293.1600036621094,284.1000061035156,286.30999755859375,280.5757751464844,4730900
+2023-03-13,283.989990234375,292.3399963378906,282.6000061035156,286.5199890136719,280.78155517578125,3892100
+2023-03-14,289.29998779296875,289.79998779296875,281.3900146484375,285.57000732421875,279.8506164550781,5116000
+2023-03-15,283.95001220703125,289.1600036621094,282.6700134277344,287.9700012207031,282.2025451660156,4835500
+2023-03-16,287.0,288.0299987792969,285.0,286.7300109863281,280.9873962402344,4400200
+2023-03-17,287.82000732421875,291.95001220703125,286.260009765625,288.3900146484375,282.6141357421875,8342000
+2023-03-20,287.42999267578125,289.8299865722656,286.6099853515625,289.260009765625,283.4667053222656,3677800
+2023-03-21,291.42999267578125,292.8900146484375,287.6000061035156,289.42999267578125,283.63330078125,4788200
+2023-03-22,290.0899963378906,291.2099914550781,282.45001220703125,282.6099853515625,276.9498596191406,3723400
+2023-03-23,285.260009765625,286.1099853515625,280.2200012207031,283.9100036621094,278.2238464355469,6005800
+2023-03-24,282.55999755859375,284.92999267578125,280.8299865722656,283.0199890136719,277.3516845703125,3851000
+2023-03-27,283.75,284.94000244140625,280.9100036621094,281.2699890136719,275.63671875,4269700
+2023-03-28,280.79998779296875,283.2900085449219,279.92999267578125,280.82000732421875,275.19573974609375,3633300
+2023-03-29,281.25,283.989990234375,281.25,283.3599853515625,277.684814453125,3607500
+2023-03-30,285.3599853515625,286.1000061035156,283.8500061035156,285.3599853515625,279.644775390625,3432800
+2023-03-31,286.989990234375,295.54998779296875,286.760009765625,295.1199951171875,289.2093505859375,5800600
+2023-04-03,294.8699951171875,297.9700012207031,294.739990234375,297.7300109863281,291.7670593261719,4007600
+2023-04-04,297.5,299.79998779296875,294.3999938964844,294.9599914550781,289.0525207519531,2965700
+2023-04-05,295.0,295.7099914550781,288.4800109863281,288.6700134277344,282.8885192871094,4002400
+2023-04-06,287.25,289.7900085449219,284.239990234375,288.6099853515625,282.8297119140625,3193400
+2023-04-10,286.1300048828125,292.6400146484375,285.6600036621094,291.1700134277344,285.33843994140625,2799900
+2023-04-11,292.69000244140625,295.1000061035156,291.760009765625,293.7699890136719,287.8863830566406,2497000
+2023-04-12,296.20001220703125,298.44000244140625,289.5799865722656,290.44000244140625,284.6230773925781,3341400
+2023-04-13,290.8900146484375,292.4700012207031,286.3699951171875,292.1499938964844,286.298828125,3505800
+2023-04-14,292.1499938964844,296.20001220703125,291.3800048828125,292.19000244140625,286.3379821777344,2653200
+2023-04-17,291.70001220703125,295.5,291.54998779296875,295.3999938964844,289.48370361328125,2621900
+2023-04-18,296.32000732421875,299.239990234375,295.9200134277344,298.95001220703125,292.962646484375,2847800
+2023-04-19,296.45001220703125,298.2900085449219,295.04998779296875,296.9100036621094,290.9635009765625,2889300
+2023-04-20,295.9700012207031,301.30999755859375,295.5,298.57000732421875,292.59027099609375,3371800
+2023-04-21,301.6199951171875,303.20001220703125,299.3500061035156,300.0400085449219,294.03082275390625,3506700
+2023-04-24,300.0,301.8999938964844,299.2200012207031,301.6400146484375,295.5987548828125,2515400
+2023-04-25,301.5,302.69000244140625,296.1300048828125,296.3299865722656,290.3951110839844,4529500
+2023-04-26,295.42999267578125,295.9700012207031,287.0799865722656,288.07000732421875,282.300537109375,4037400
+2023-04-27,288.0,294.7099914550781,287.79998779296875,293.92999267578125,288.04315185546875,3133600
+2023-04-28,293.7699890136719,300.82000732421875,293.3800048828125,300.5400085449219,294.5207824707031,4062300
+2023-05-01,298.9800109863281,299.55999755859375,297.3699951171875,297.70001220703125,291.7376708984375,2970000
+2023-05-02,298.44000244140625,298.6700134277344,291.04998779296875,294.2799987792969,288.38616943359375,3413200
+2023-05-03,294.55999755859375,298.760009765625,292.5,293.0799865722656,287.2101745605469,2743400
+2023-05-04,292.7200012207031,294.5899963378906,285.3299865722656,285.75,280.0269775390625,4422500
+2023-05-05,287.1700134277344,290.8699951171875,286.1000061035156,289.6199951171875,283.81951904296875,3806300
+2023-05-08,289.0,289.8399963378906,284.44000244140625,287.92999267578125,282.163330078125,3736500
+2023-05-09,286.1700134277344,291.05999755859375,285.760009765625,290.5799865722656,284.76025390625,2570000
+2023-05-10,291.7099914550781,293.57000732421875,285.9200134277344,289.0299987792969,283.2413024902344,3571000
+2023-05-11,288.739990234375,289.45001220703125,285.0199890136719,287.69000244140625,281.92816162109375,3859700
+2023-05-12,288.0,290.9700012207031,287.45001220703125,290.4700012207031,284.6524658203125,3436100
+2023-05-15,289.9200134277344,290.9200134277344,286.94000244140625,288.5400085449219,282.7611083984375,5353600
+2023-05-16,281.75,286.0899963378906,277.0899963378906,282.3299865722656,276.67547607421875,12362100
+2023-05-17,282.1499938964844,294.04998779296875,281.2099914550781,292.3900146484375,286.5340270996094,7956900
+2023-05-18,292.6499938964844,295.92999267578125,291.6000061035156,295.1600036621094,289.24853515625,4547000
+2023-05-19,295.760009765625,295.760009765625,289.95001220703125,290.8800048828125,285.05426025390625,4469900
+2023-05-22,290.7300109863281,292.989990234375,288.0799865722656,290.6600036621094,284.8386535644531,3736200
+2023-05-23,289.2799987792969,297.7699890136719,289.2799987792969,294.94000244140625,289.0329284667969,5352200
+2023-05-24,297.3699951171875,297.5199890136719,290.17999267578125,291.1000061035156,285.26983642578125,4978200
+2023-05-25,291.7900085449219,291.7900085449219,286.05999755859375,286.75,281.0069274902344,5355900
+2023-05-26,287.0,293.29998779296875,285.69000244140625,292.8299865722656,286.96514892578125,4626100
+2023-05-30,293.2799987792969,294.45001220703125,288.95001220703125,292.3999938964844,286.5438232421875,5193300
+2023-05-31,289.5899963378906,290.0,281.9599914550781,283.45001220703125,279.7728271484375,18288800
+2023-06-01,284.04998779296875,289.2200012207031,279.9800109863281,288.3900146484375,284.6487121582031,4305100
+2023-06-02,290.6499938964844,296.2099914550781,289.7200012207031,295.94000244140625,292.10076904296875,4514600
+2023-06-05,295.6199951171875,295.7200012207031,291.3699951171875,293.1000061035156,289.297607421875,3028800
+2023-06-06,291.82000732421875,296.9200134277344,291.6499938964844,296.0,292.15997314453125,2855400
+2023-06-07,297.30999755859375,302.20001220703125,297.1099853515625,301.70001220703125,297.78607177734375,4842700
+2023-06-08,302.1600036621094,305.45001220703125,300.7900085449219,301.0899963378906,297.1839599609375,3757300
+2023-06-09,300.9800109863281,301.42999267578125,296.1000061035156,297.3500061035156,293.4924621582031,3485800
+2023-06-12,298.3999938964844,302.6099853515625,297.6499938964844,300.8599853515625,296.9569396972656,4456600
+2023-06-13,302.3999938964844,304.1199951171875,298.6700134277344,300.0799865722656,296.1870422363281,4043400
+2023-06-14,300.989990234375,302.54998779296875,295.6300048828125,299.7099914550781,295.8218688964844,4176000
+2023-06-15,300.8399963378906,303.42999267578125,299.5799865722656,302.0199890136719,298.10186767578125,4109700
+2023-06-16,304.3399963378906,305.9800109863281,300.1400146484375,300.3800048828125,296.483154296875,10808400
+2023-06-20,299.7699890136719,302.75,298.2300109863281,301.4100036621094,297.4997863769531,3371100
+2023-06-21,302.8699951171875,303.57000732421875,300.17999267578125,300.70001220703125,296.7990417480469,2713300
+2023-06-22,301.5,302.8299865722656,299.6000061035156,301.17999267578125,297.27276611328125,3052000
+2023-06-23,300.32000732421875,302.32000732421875,299.1000061035156,300.80999755859375,296.9075927734375,8525900
+2023-06-26,302.6700134277344,309.2099914550781,301.9800109863281,307.8900146484375,303.895751953125,4440100
+2023-06-27,308.1499938964844,315.4599914550781,307.8900146484375,313.739990234375,309.66986083984375,5342500
+2023-06-28,312.0,312.94000244140625,306.05999755859375,306.510009765625,302.5336608886719,4025600
+2023-06-29,306.7799987792969,308.1300048828125,304.0299987792969,307.82000732421875,303.8266296386719,3279700
+2023-06-30,309.5799865722656,311.42999267578125,308.29998779296875,310.6400146484375,306.6100769042969,3229900
+2023-07-03,309.7799987792969,311.3999938964844,308.8999938964844,310.0199890136719,305.99810791015625,1483300
+2023-07-05,310.5,312.29998779296875,309.989990234375,310.79998779296875,306.7679748535156,2496000
+2023-07-06,306.8399963378906,307.9800109863281,301.5400085449219,302.0199890136719,298.10186767578125,4828300
+2023-07-07,301.989990234375,305.6300048828125,300.8900146484375,302.80999755859375,298.8816223144531,2951100
+2023-07-10,303.20001220703125,310.5299987792969,303.20001220703125,310.2799987792969,306.2547302246094,3246700
+2023-07-11,312.9100036621094,314.57000732421875,310.739990234375,313.6600036621094,309.59088134765625,2913800
+2023-07-12,316.30999755859375,321.260009765625,316.010009765625,317.5199890136719,313.40081787109375,5300500
+2023-07-13,318.1000061035156,318.4200134277344,313.4700012207031,314.6000061035156,310.5187072753906,3235600
+2023-07-14,314.8399963378906,316.8999938964844,314.2200012207031,316.5,312.39404296875,2941000
+2023-07-17,315.7200012207031,317.82000732421875,314.1499938964844,316.04998779296875,311.9498596191406,2002500
+2023-07-18,314.5299987792969,318.32000732421875,312.1300048828125,316.760009765625,312.65069580078125,2317000
+2023-07-19,317.0,319.94000244140625,316.69000244140625,319.4800109863281,315.33538818359375,2361400
+2023-07-20,320.3399963378906,321.45001220703125,317.8800048828125,319.0899963378906,314.950439453125,2101900
+2023-07-21,321.07000732421875,321.8900146484375,319.489990234375,320.4700012207031,316.3125305175781,3672900
+2023-07-24,320.9700012207031,325.6600036621094,320.95001220703125,325.1099853515625,320.892333984375,2621900
+2023-07-25,325.07000732421875,326.8999938964844,323.8299865722656,325.1300048828125,320.9120788574219,2890800
+2023-07-26,324.69000244140625,330.9599914550781,324.239990234375,329.5899963378906,325.314208984375,3448100
+2023-07-27,331.7099914550781,333.44000244140625,328.92999267578125,329.7099914550781,325.4326477050781,2608600
+2023-07-28,332.0,333.0,329.5,331.3699951171875,327.0711364746094,2268200
+2023-07-31,331.6499938964844,334.07000732421875,331.4800109863281,333.8399963378906,329.5090637207031,2690000
+2023-08-01,331.760009765625,334.9700012207031,330.8800048828125,332.07000732421875,327.7620544433594,2547200
+2023-08-02,330.0299987792969,332.5299987792969,327.9200134277344,328.5,324.2383728027344,2752600
+2023-08-03,327.67999267578125,332.1000061035156,327.6400146484375,329.8500061035156,325.57086181640625,2451300
+2023-08-04,328.1600036621094,329.5199890136719,325.3299865722656,326.42999267578125,322.1952209472656,3591000
+2023-08-07,327.2099914550781,329.4100036621094,326.5899963378906,329.1700134277344,324.8996887207031,2111000
+2023-08-08,326.5799865722656,328.5299987792969,323.3900146484375,327.80999755859375,323.55731201171875,3272600
+2023-08-09,327.3500061035156,330.9200134277344,326.760009765625,328.2099914550781,323.9521179199219,2698900
+2023-08-10,330.6600036621094,332.8999938964844,328.94000244140625,329.3999938964844,325.126708984375,3075100
+2023-08-11,328.5199890136719,331.5899963378906,328.3500061035156,331.1099853515625,326.8144836425781,3103000
+2023-08-14,331.4599914550781,333.7900085449219,328.42999267578125,329.95001220703125,325.6695556640625,3974800
+2023-08-15,331.760009765625,338.1700134277344,328.5199890136719,332.1400146484375,327.8311767578125,5860900
+2023-08-16,332.6199951171875,337.80999755859375,331.67999267578125,333.0299987792969,328.7095947265625,3753900
+2023-08-17,333.7699890136719,335.6499938964844,327.05999755859375,327.2799987792969,323.0341796875,3885100
+2023-08-18,325.05999755859375,328.8900146484375,324.42999267578125,327.3699951171875,323.123046875,3471500
+2023-08-21,326.6099853515625,327.8699951171875,323.5,324.05999755859375,319.85595703125,3109700
+2023-08-22,325.2699890136719,326.30999755859375,322.0299987792969,324.4800109863281,320.2705383300781,2582200
+2023-08-23,324.5199890136719,326.92999267578125,324.0799865722656,326.0899963378906,321.8596496582031,2728000
+2023-08-24,325.1199951171875,329.0,322.30999755859375,322.5899963378906,318.405029296875,2490000
+2023-08-25,323.42999267578125,326.3399963378906,321.20001220703125,322.8599853515625,318.6715087890625,2418100
+2023-08-28,323.20001220703125,327.44000244140625,322.8699951171875,325.9100036621094,321.6819763183594,2099900
+2023-08-29,326.7900085449219,329.8399963378906,326.7699890136719,329.3800048828125,325.1069641113281,2628200
+2023-08-30,328.0,331.6199951171875,327.8699951171875,330.6300048828125,328.4246826171875,2256200
+2023-08-31,331.20001220703125,332.6000061035156,329.67999267578125,330.29998779296875,328.09686279296875,2914700
+2023-09-01,332.0,333.45001220703125,331.1400146484375,333.0799865722656,330.85833740234375,2317100
+2023-09-05,331.8399963378906,332.29998779296875,327.3699951171875,327.7799987792969,325.59368896484375,3141400
+2023-09-06,327.5299987792969,328.6099853515625,325.55999755859375,326.0,323.8255615234375,3199700
+2023-09-07,325.0299987792969,329.9200134277344,324.29998779296875,328.4200134277344,326.22943115234375,2454000
+2023-09-08,327.5,329.489990234375,326.67999267578125,328.7099914550781,326.5174865722656,2210300
+2023-09-11,329.2900085449219,329.8800048828125,327.57000732421875,328.3699951171875,326.17974853515625,2087800
+2023-09-12,326.8299865722656,328.7699890136719,325.8900146484375,326.2799987792969,324.10369873046875,2190500
+2023-09-13,326.0400085449219,327.9599914550781,325.0,325.8800048828125,323.70635986328125,2564300
+2023-09-14,327.3900146484375,330.29998779296875,325.2699890136719,329.6300048828125,327.4313659667969,2707600
+2023-09-15,327.32000732421875,329.1700134277344,320.3299865722656,321.3999938964844,319.2562255859375,7112600
+2023-09-18,320.1600036621094,321.6499938964844,316.9100036621094,317.260009765625,315.14385986328125,2740400
+2023-09-19,315.95001220703125,316.92999267578125,312.3399963378906,314.6099853515625,312.5115051269531,2776500
+2023-09-20,315.0,316.3500061035156,310.79998779296875,310.8599853515625,308.7865295410156,2320000
+2023-09-21,309.3999938964844,310.2300109863281,306.3599853515625,306.760009765625,304.7138977050781,2766500
+2023-09-22,306.1600036621094,307.6499938964844,305.4599914550781,305.7300109863281,303.6907653808594,2289200
+2023-09-25,304.510009765625,307.2900085449219,304.510009765625,306.489990234375,304.4456787109375,1882300
+2023-09-26,304.5199890136719,305.80999755859375,301.6300048828125,302.5400085449219,300.5220642089844,2655500
+2023-09-27,303.0,304.2200012207031,299.8999938964844,301.82000732421875,299.8068542480469,2513900
+2023-09-28,301.6700134277344,304.8699951171875,300.75,303.489990234375,301.4656982421875,2369600
+2023-09-29,304.95001220703125,305.6700134277344,299.82000732421875,302.1600036621094,300.14459228515625,3502600
+2023-10-02,300.5199890136719,303.45001220703125,298.4599914550781,299.8299865722656,297.8301086425781,2806800
+2023-10-03,297.9100036621094,298.29998779296875,290.07000732421875,291.94000244140625,289.99273681640625,3609200
+2023-10-04,293.3599853515625,294.2099914550781,290.3599853515625,292.3900146484375,290.43975830078125,2956300
+2023-10-05,292.0,292.6700134277344,290.239990234375,291.70001220703125,289.7543640136719,2469300
+2023-10-06,290.760009765625,294.5400085449219,287.3900146484375,292.82000732421875,290.86688232421875,2922000
+2023-10-09,290.29998779296875,295.5299987792969,289.67999267578125,295.3599853515625,293.3899230957031,1929900
+2023-10-10,296.69000244140625,300.6700134277344,295.1700134277344,299.2200012207031,297.22418212890625,3116300
+2023-10-11,299.739990234375,300.8500061035156,295.8999938964844,298.04998779296875,296.0619812011719,2292800
+2023-10-12,297.70001220703125,297.70001220703125,290.7699890136719,293.0199890136719,291.0655212402344,2546400
+2023-10-13,292.94000244140625,294.7300109863281,290.8900146484375,291.9200134277344,289.972900390625,2092700
+2023-10-16,294.42999267578125,298.3699951171875,293.5799865722656,297.3299865722656,295.3467712402344,2567000
+2023-10-17,296.69000244140625,298.3599853515625,294.5,295.94000244140625,293.966064453125,2139700
+2023-10-18,293.0,293.3299865722656,289.5799865722656,290.239990234375,288.3040771484375,2720100
+2023-10-19,291.0,291.3399963378906,286.4200134277344,286.7699890136719,284.8572082519531,3028600
+2023-10-20,285.8599853515625,287.17999267578125,283.6099853515625,286.4100036621094,284.4996337890625,2884000
+2023-10-23,285.82000732421875,288.25,284.3299865722656,285.07000732421875,283.1685791015625,2590900
+2023-10-24,286.739990234375,287.9100036621094,282.0299987792969,283.30999755859375,281.4203186035156,2705200
+2023-10-25,281.75,283.2300109863281,279.20001220703125,280.92999267578125,279.0561828613281,2962800
+2023-10-26,280.5299987792969,283.239990234375,277.75,278.0,276.1457214355469,3108200
+2023-10-27,278.9800109863281,279.6700134277344,274.260009765625,276.4599914550781,274.6159973144531,2907300
+2023-10-30,277.4700012207031,282.32000732421875,276.9599914550781,281.4800109863281,279.6025085449219,3074400
+2023-10-31,282.5899963378906,285.3999938964844,281.6199951171875,284.69000244140625,282.7911071777344,3036000
+2023-11-01,285.5899963378906,286.8299865722656,282.0199890136719,286.6300048828125,284.7181701660156,2747300
+2023-11-02,290.25,294.6600036621094,290.0,294.5299987792969,292.5654602050781,3628000
+2023-11-03,294.17999267578125,297.80999755859375,294.1700134277344,295.6099853515625,293.63824462890625,3071100
+2023-11-06,294.75,296.44000244140625,293.2200012207031,294.57000732421875,292.6051940917969,2890300
+2023-11-07,294.6099853515625,296.0,293.55999755859375,294.7699890136719,292.8038635253906,2629000
+2023-11-08,295.0299987792969,298.010009765625,294.1099853515625,295.9200134277344,293.9461975097656,2454900
+2023-11-09,291.95001220703125,292.739990234375,287.67999267578125,287.8699951171875,285.94989013671875,4059100
+2023-11-10,289.2300109863281,291.5899963378906,286.7900085449219,291.5899963378906,289.64508056640625,3653500
+2023-11-13,287.7900085449219,289.92999267578125,287.239990234375,288.07000732421875,286.1485595703125,4586700
+2023-11-14,300.8900146484375,308.239990234375,300.1400146484375,303.6300048828125,301.6047668457031,7952800
+2023-11-15,304.1000061035156,308.92999267578125,304.010009765625,308.19000244140625,306.1343688964844,3985900
+2023-11-16,305.8800048828125,307.95001220703125,304.3299865722656,306.44000244140625,304.3960266113281,3114000
+2023-11-17,308.5,308.7099914550781,305.45001220703125,307.2699890136719,305.2204895019531,2770300
+2023-11-20,307.19000244140625,309.6700134277344,305.739990234375,308.19000244140625,306.1343688964844,3459000
+2023-11-21,305.57000732421875,306.07000732421875,302.3399963378906,305.3399963378906,303.3033752441406,2977200
+2023-11-22,307.3900146484375,309.8599853515625,306.4800109863281,309.20001220703125,307.13763427734375,2873500
+2023-11-24,309.17999267578125,311.3800048828125,308.30999755859375,310.70001220703125,308.62762451171875,1259900
+2023-11-27,310.69000244140625,312.8900146484375,309.75,310.9200134277344,308.8461608886719,2992600
+2023-11-28,310.7099914550781,314.5799865722656,309.3900146484375,313.3399963378906,311.25,3116900
+2023-11-29,314.05999755859375,314.05999755859375,310.9100036621094,311.0199890136719,311.0199890136719,3083800
+2023-11-30,312.5400085449219,313.760009765625,308.5899963378906,313.489990234375,313.489990234375,4493700
+2023-12-01,313.8299865722656,320.1000061035156,313.0,319.6199951171875,319.6199951171875,3613600
+2023-12-04,319.6199951171875,325.0799865722656,318.9599914550781,324.0199890136719,324.0199890136719,3827900
+2023-12-05,322.0,323.9200134277344,320.010009765625,323.5,323.5,3269800
+2023-12-06,325.0,328.30999755859375,324.2099914550781,326.1099853515625,326.1099853515625,3030800
+2023-12-07,326.1099853515625,327.4100036621094,324.67999267578125,326.1700134277344,326.1700134277344,2742300
+2023-12-08,326.0,327.2799987792969,325.05999755859375,326.4700012207031,326.4700012207031,2889300
+2023-12-11,329.80999755859375,332.0899963378906,328.80999755859375,331.3299865722656,331.3299865722656,3520700
+2023-12-12,330.44000244140625,334.5199890136719,330.32000732421875,333.20001220703125,333.20001220703125,2893400
+2023-12-13,334.8999938964844,343.8399963378906,331.9100036621094,343.3999938964844,343.3999938964844,5822700
+2023-12-14,349.739990234375,353.07000732421875,348.0,351.80999755859375,351.80999755859375,7594800
+2023-12-15,348.2200012207031,354.3800048828125,346.75,354.0,354.0,11212800
+2023-12-18,353.7099914550781,354.9200134277344,350.32000732421875,350.80999755859375,350.80999755859375,4420500
+2023-12-19,351.4599914550781,352.9599914550781,350.3999938964844,352.07000732421875,352.07000732421875,4654700
+2023-12-20,351.0,354.7699890136719,348.30999755859375,348.6600036621094,348.6600036621094,3259500
+2023-12-21,351.8699951171875,352.25,347.0,348.9700012207031,348.9700012207031,2794200
+2023-12-22,349.0400085449219,351.3399963378906,346.69000244140625,348.5899963378906,348.5899963378906,2029900
+2023-12-26,348.42999267578125,350.0899963378906,348.1600036621094,349.30999755859375,349.30999755859375,1585500
+2023-12-27,349.9100036621094,350.0,347.17999267578125,348.5299987792969,348.5299987792969,2764300
+2023-12-28,348.5,349.0400085449219,345.79998779296875,347.3599853515625,347.3599853515625,2859400
+2023-12-29,345.8299865722656,347.54998779296875,343.0199890136719,346.54998779296875,346.54998779296875,10325700
+2024-01-02,344.2099914550781,347.29998779296875,343.2200012207031,345.0799865722656,345.0799865722656,2833600
+2024-01-03,342.4800109863281,342.70001220703125,336.5899963378906,338.260009765625,338.260009765625,3309600
+2024-01-04,339.92999267578125,342.9200134277344,338.5400085449219,338.5899963378906,338.5899963378906,3652400
+2024-01-05,337.8699951171875,343.8299865722656,337.82000732421875,342.94000244140625,342.94000244140625,2664000
+2024-01-08,343.42999267578125,348.4599914550781,343.25,347.92999267578125,347.92999267578125,2736200
+2024-01-09,345.80999755859375,349.1099853515625,345.25,346.19000244140625,346.19000244140625,2338100
+2024-01-10,350.6199951171875,356.8599853515625,350.30999755859375,356.79998779296875,356.79998779296875,4109300
+2024-01-11,357.0899963378906,361.0,353.260009765625,356.5299987792969,356.5299987792969,3530400
+2024-01-12,358.5299987792969,358.5299987792969,353.42999267578125,355.7099914550781,355.7099914550781,1956100
+2024-01-16,358.05999755859375,359.6499938964844,356.2099914550781,358.42999267578125,358.42999267578125,3669400
+2024-01-17,356.6300048828125,359.7550964355469,354.04998779296875,355.70001220703125,355.70001220703125,2630560
diff --git a/datasets/stock/raw/IBM_stock_prices.csv b/datasets/stock/raw/IBM_stock_prices.csv
new file mode 100644
index 00000000..b41164a0
--- /dev/null
+++ b/datasets/stock/raw/IBM_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,181.86424255371094,182.0172119140625,178.57553100585938,180.14340209960938,118.39349365234375,11585810
+2014-01-22,173.30784606933594,175.43020629882812,171.76864624023438,174.2351837158203,114.5104751586914,14430721
+2014-01-23,173.4512481689453,175.64053344726562,172.76290893554688,174.69407653808594,114.81206512451172,7294699
+2014-01-24,173.27915954589844,174.7705535888672,171.73995971679688,171.73995971679688,112.8705825805664,7207568
+2014-01-27,171.71128845214844,171.74952697753906,169.84703063964844,170.07647705078125,111.77731323242188,5448196
+2014-01-28,170.21987915039062,170.602294921875,168.41299438476562,169.07266235351562,111.1175308227539,5578632
+2014-01-29,168.2409210205078,170.67877197265625,168.15487670898438,168.64244079589844,110.8348159790039,5199561
+2014-01-30,169.3785858154297,170.03823852539062,168.6042022705078,169.5602264404297,111.4380111694336,5076970
+2014-01-31,168.36520385742188,170.0191192626953,167.62905883789062,168.91014099121094,111.0107650756836,5432296
+2014-02-03,168.27915954589844,168.27915954589844,165.12428283691406,165.29637145996094,108.63568878173828,7517393
+2014-02-04,165.89866638183594,166.10899353027344,164.78012084960938,165.23899841308594,108.59803009033203,4549891
+2014-02-05,164.61758422851562,167.27532958984375,164.61758422851562,166.5774383544922,109.47766876220703,4929066
+2014-02-06,166.31930541992188,167.16061401367188,166.14723205566406,166.988525390625,110.3494873046875,4489641
+2014-02-07,167.91586303710938,169.75143432617188,167.37094116210938,169.45506286621094,111.97944641113281,4908773
+2014-02-10,169.1873779296875,169.8374786376953,168.49903869628906,169.3498992919922,111.90994262695312,3703258
+2014-02-11,169.034423828125,172.4569854736328,169.0248565673828,171.7973175048828,113.5272216796875,4861076
+2014-02-12,171.625244140625,173.27915954589844,171.37667846679688,172.31358337402344,113.86839294433594,4166218
+2014-02-13,170.38241577148438,174.34034729003906,170.03823852539062,173.8432159423828,114.87920379638672,4688172
+2014-02-14,173.28871154785156,176.31930541992188,173.0305938720703,175.6118621826172,116.04796600341797,4874255
+2014-02-18,175.12428283691406,175.90821838378906,174.30210876464844,175.13385009765625,115.73210144042969,4639219
+2014-02-19,174.70362854003906,177.48565673828125,174.3881378173828,174.90440368652344,115.58047485351562,4886389
+2014-02-20,174.91395568847656,176.73040771484375,174.75143432617188,176.1567840576172,116.40809631347656,5196737
+2014-02-21,176.14723205566406,177.5430145263672,174.5889129638672,174.75143432617188,115.4793701171875,5961468
+2014-02-24,174.78012084960938,177.0172119140625,174.78012084960938,175.38241577148438,115.89635467529297,4806684
+2014-02-25,175.44932556152344,176.48184204101562,174.8374786376953,175.17208862304688,115.7573471069336,4081806
+2014-02-26,175.85086059570312,177.13192749023438,175.48757934570312,175.965576171875,116.28166198730469,3912772
+2014-02-27,175.74569702148438,177.7724609375,175.72657775878906,177.12237548828125,117.04615783691406,4003879
+2014-02-28,177.2275390625,177.93499755859375,175.5736083984375,177.02676391601562,116.98297882080078,4882623
+2014-03-03,175.26768493652344,176.52008056640625,174.78012084960938,176.1567840576172,116.40809631347656,4131805
+2014-03-04,177.6386260986328,178.92926025390625,177.51434326171875,178.2409210205078,117.78529357910156,4950718
+2014-03-05,178.36520385742188,179.68450927734375,178.2026824951172,178.91014099121094,118.2275619506836,3645519
+2014-03-06,179.13002014160156,180.10516357421875,178.68069458007812,179.3881378173828,118.54338836669922,3992896
+2014-03-07,180.06692504882812,180.6118621826172,178.94837951660156,179.4263916015625,118.56866455078125,4307219
+2014-03-10,179.30210876464844,180.08604431152344,177.67686462402344,178.193115234375,117.75373840332031,4802395
+2014-03-11,179.1682586669922,180.1625213623047,177.85850524902344,178.54684448242188,117.98745727539062,4424057
+2014-03-12,177.829833984375,179.2064971923828,177.71510314941406,178.0305938720703,117.64632415771484,5055318
+2014-03-13,178.2122344970703,178.7762908935547,175.6309814453125,175.8126220703125,116.18060302734375,5139207
+2014-03-14,175.8030548095703,176.1854705810547,174.1969451904297,174.1969451904297,115.11297607421875,5742854
+2014-03-17,174.6271514892578,178.15487670898438,174.6271514892578,177.6386260986328,117.38729858398438,5165253
+2014-03-18,177.81069946289062,179.63670349121094,177.3804931640625,178.5946502685547,118.01903533935547,4143520
+2014-03-19,177.4378662109375,178.48948669433594,175.43020629882812,176.58700561523438,116.69236755371094,4522799
+2014-03-20,176.35755920410156,179.9808807373047,176.07073974609375,179.63670349121094,118.7076187133789,5295480
+2014-03-21,180.2103271484375,180.4015350341797,178.2026824951172,178.46080017089844,117.93061065673828,13111819
+2014-03-24,179.1873779296875,181.10899353027344,179.13002014160156,179.9713134765625,118.9288330078125,6002471
+2014-03-25,180.45889282226562,186.806884765625,180.4015350341797,186.46270751953125,123.21847534179688,11414684
+2014-03-26,186.4053497314453,187.02676391601562,183.51815795898438,184.14913940429688,121.68959045410156,7166878
+2014-03-27,183.47036743164062,184.1969451904297,180.9942626953125,181.48184204101562,119.92700958251953,7079014
+2014-03-28,181.58700561523438,184.14913940429688,180.7935028076172,182.07456970214844,120.31867980957031,5433342
+2014-03-31,183.2122344970703,185.24856567382812,182.9827880859375,184.0248565673828,121.6074447631836,8930016
+2014-04-01,184.6271514892578,186.5487518310547,184.30210876464844,185.9464569091797,122.87728118896484,5642229
+2014-04-02,185.69789123535156,185.9464569091797,184.0248565673828,185.03823852539062,122.27715301513672,5150609
+2014-04-03,184.70362854003906,184.87571716308594,183.89100646972656,184.216064453125,121.73382568359375,4279291
+2014-04-04,184.6271514892578,185.4397735595703,182.86807250976562,183.33651733398438,121.15259552001953,6370035
+2014-04-07,183.28871154785156,186.72084045410156,183.1453094482422,185.965576171875,122.88992309570312,7050563
+2014-04-08,185.36329650878906,185.6309814453125,184.216064453125,184.7896728515625,122.11287689208984,5360750
+2014-04-09,185.35372924804688,188.33651733398438,185.08604431152344,187.9923553466797,124.229248046875,5732185
+2014-04-10,187.4378662109375,190.44932556152344,187.05545043945312,187.07456970214844,123.6227798461914,8805123
+2014-04-11,186.46270751953125,188.33651733398438,185.72657775878906,186.6061248779297,123.31322479248047,5057410
+2014-04-14,187.6099395751953,189.52198791503906,187.26577758789062,189.07266235351562,124.94314575195312,5680931
+2014-04-15,187.3613739013672,188.72848510742188,186.8260040283203,188.3556365966797,124.4693832397461,5597460
+2014-04-16,189.34034729003906,189.9713134765625,186.42446899414062,187.76290893554688,124.07764434814453,8919556
+2014-04-17,179.01528930664062,182.31358337402344,178.78585815429688,181.65391540527344,120.04071044921875,11767082
+2014-04-21,181.45315551757812,184.33078002929688,181.3957977294922,183.8145294189453,121.46849822998047,5669006
+2014-04-22,183.5659637451172,184.51242065429688,182.7915802001953,183.69981384277344,121.3926773071289,4057016
+2014-04-23,183.3556365966797,183.94837951660156,181.74952697753906,183.29827880859375,121.1273193359375,4954274
+2014-04-24,183.7667236328125,183.7667236328125,181.67303466796875,181.8546905517578,120.1733627319336,4609827
+2014-04-25,182.16061401367188,182.28489685058594,180.7935028076172,181.29063415527344,119.80062103271484,4049066
+2014-04-28,182.73422241210938,185.45889282226562,182.1988525390625,184.64627075195312,122.01808166503906,5897662
+2014-04-29,185.07647705078125,187.32313537597656,184.90440368652344,186.52963256835938,123.26264953613281,4839110
+2014-04-30,185.8317413330078,188.2026824951172,185.8030548095703,187.829833984375,124.12187194824219,4400313
+2014-05-01,187.67686462402344,188.08795166015625,184.6558380126953,185.0191192626953,122.26447296142578,3843004
+2014-05-02,185.2294464111328,185.31549072265625,182.83938598632812,183.02102661132812,120.9441146850586,3190195
+2014-05-05,182.64817810058594,183.06883239746094,181.45315551757812,182.8489532470703,120.83039093017578,2324317
+2014-05-06,182.53346252441406,182.55258178710938,180.92733764648438,181.67303466796875,120.05335235595703,3335380
+2014-05-07,181.0133819580078,181.93116760253906,178.70936584472656,180.9751434326172,120.2884292602539,3996766
+2014-05-08,180.84129333496094,182.18930053710938,179.9521942138672,180.602294921875,120.04058837890625,2543767
+2014-05-09,180.66921997070312,182.2084197998047,180.08604431152344,181.72084045410156,120.78410339355469,2365634
+2014-05-12,182.71510314941406,184.53155517578125,182.5430145263672,184.10133361816406,122.3663101196289,3951160
+2014-05-13,184.31166076660156,184.54110717773438,183.32696533203125,183.73805236816406,122.12483978271484,2329024
+2014-05-14,183.47036743164062,183.54684448242188,179.89483642578125,180.420654296875,119.91987609863281,5493069
+2014-05-15,180.75526428222656,180.7648162841797,177.9923553466797,178.26004028320312,118.48381805419922,4395501
+2014-05-16,178.07839965820312,179.1682586669922,177.7533416748047,178.83364868164062,118.86507415771484,4131177
+2014-05-19,178.4034423828125,178.90057373046875,177.85850524902344,178.7762908935547,118.82693481445312,3421152
+2014-05-20,178.0592803955078,178.48948669433594,176.5774383544922,176.7590789794922,117.48614501953125,3165719
+2014-05-21,177.67686462402344,178.92926025390625,176.81643676757812,178.193115234375,118.43932342529297,3125448
+2014-05-22,178.25047302246094,178.25047302246094,176.89292907714844,177.51434326171875,117.98815155029297,2320028
+2014-05-23,177.66729736328125,177.95411682128906,177.16061401367188,177.76290893554688,118.15337371826172,2680793
+2014-05-27,176.67303466796875,177.48565673828125,175.84129333496094,176.65391540527344,117.416259765625,5014315
+2014-05-28,176.3671112060547,176.74952697753906,174.89483642578125,175.0286865234375,116.33606719970703,3892794
+2014-05-29,175.56405639648438,175.69789123535156,174.31166076660156,175.67877197265625,116.76814270019531,2886855
+2014-05-30,175.31549072265625,176.45315551757812,174.46463012695312,176.2523956298828,117.14938354492188,4833043
+2014-06-02,176.63479614257812,178.08795166015625,176.5487518310547,177.52389526367188,117.9945068359375,3347723
+2014-06-03,177.3900604248047,177.5908203125,176.02294921875,176.26194763183594,117.15572357177734,2632887
+2014-06-04,176.58700561523438,177.29444885253906,176.09942626953125,176.3957977294922,117.24471282958984,2486133
+2014-06-05,176.53919982910156,177.90631103515625,175.8317413330078,177.8011474609375,118.17878723144531,2983401
+2014-06-06,178.26959228515625,179.397705078125,177.72467041015625,178.1739959716797,118.42662048339844,3448348
+2014-06-09,178.0305938720703,179.3881378173828,177.7820281982422,178.0305938720703,118.33129119873047,2853906
+2014-06-10,178.011474609375,178.0305938720703,175.73614501953125,176.1854705810547,117.10488891601562,4346025
+2014-06-11,175.53536987304688,176.09942626953125,174.0057373046875,174.2351837158203,115.80862426757812,4248538
+2014-06-12,174.45506286621094,174.52198791503906,172.95411682128906,173.25047302246094,115.15411376953125,4628864
+2014-06-13,173.9961700439453,174.9521942138672,173.53729248046875,174.53155517578125,116.00560760498047,2901186
+2014-06-16,174.3785858154297,174.67495727539062,173.26959228515625,174.33078002929688,115.87216186523438,3719785
+2014-06-17,173.90057373046875,174.7705535888672,173.57553100585938,174.24473571777344,115.81491088867188,2574101
+2014-06-18,174.034423828125,175.53536987304688,173.79541015625,175.52581787109375,116.66645050048828,4112663
+2014-06-19,176.02294921875,176.35755920410156,174.34034729003906,174.78012084960938,116.17079162597656,3714451
+2014-06-20,174.5602264404297,174.63670349121094,173.4225616455078,173.5659637451172,115.3637924194336,11178393
+2014-06-23,173.91969299316406,174.2351837158203,173.04014587402344,174.13002014160156,115.73870086669922,3380358
+2014-06-24,173.51815795898438,174.9521942138672,172.70555114746094,172.92543029785156,114.93806457519531,4053668
+2014-06-25,172.32313537597656,173.011474609375,172.14149475097656,172.7724609375,114.83635711669922,2889889
+2014-06-26,172.91586303710938,173.3938751220703,171.38623046875,172.4378662109375,114.61397552490234,3408391
+2014-06-27,171.86424255371094,174.43594360351562,171.7590789794922,173.71893310546875,115.46550750732422,4785973
+2014-06-30,173.3556365966797,173.92926025390625,172.33270263671875,173.29827880859375,115.18587493896484,4418095
+2014-07-01,173.70936584472656,179.034423828125,173.70936584472656,178.15487670898438,118.41393280029297,6948683
+2014-07-02,178.1453094482422,180.67877197265625,177.9827880859375,180.10516357421875,119.71015930175781,5327278
+2014-07-03,180.10516357421875,180.50669860839844,179.11090087890625,180.23899841308594,119.79914855957031,2533830
+2014-07-07,179.35946655273438,179.9904327392578,179.1969451904297,179.7705535888672,119.48780822753906,3094800
+2014-07-08,179.397705078125,179.8087921142578,178.1739959716797,178.9866180419922,118.96678161621094,3279315
+2014-07-09,179.4263916015625,180.5927276611328,178.67112731933594,180.13385009765625,119.72926330566406,3461842
+2014-07-10,178.2409210205078,179.78012084960938,178.02102661132812,179.4455108642578,119.27174377441406,3323979
+2014-07-11,179.47418212890625,180.06692504882812,178.49903869628906,179.73231506347656,119.46235656738281,2513015
+2014-07-14,180.2581329345703,182.06500244140625,180.23899841308594,181.51051330566406,120.64427947998047,4708151
+2014-07-15,181.20458984375,181.72084045410156,179.93307495117188,180.2007598876953,119.77372741699219,5088476
+2014-07-16,183.78585815429688,184.85659790039062,182.37094116210938,183.90057373046875,122.23287963867188,8171980
+2014-07-17,183.90057373046875,187.33270263671875,183.55641174316406,184.0248565673828,122.31548309326172,9280426
+2014-07-18,183.51815795898438,184.93307495117188,181.6443634033203,184.034423828125,122.32183074951172,8542054
+2014-07-21,182.88719177246094,183.26959228515625,180.92733764648438,182.4569854736328,121.27335357666016,4345502
+2014-07-22,183.1644287109375,186.1567840576172,183.13575744628906,185.5544891357422,123.33220672607422,5076238
+2014-07-23,185.5736083984375,186.32887268066406,185.05735778808594,185.11471557617188,123.03983306884766,3749073
+2014-07-24,185.420654296875,187.0172119140625,185.2294464111328,186.65391540527344,124.06293487548828,3778884
+2014-07-25,186.71128845214844,187.28489685058594,185.26768493652344,185.85086059570312,123.52916717529297,3531714
+2014-07-28,185.75526428222656,187.76290893554688,185.13385009765625,187.170166015625,124.40605163574219,3391550
+2014-07-29,186.71128845214844,187.27532958984375,185.98471069335938,186.0133819580078,123.63720703125,3414249
+2014-07-30,186.6156768798828,187.37094116210938,184.4168243408203,185.46844482421875,123.27500915527344,4125215
+2014-07-31,184.35946655273438,185.74569702148438,183.11663818359375,183.2409210205078,121.79439544677734,4401045
+2014-08-01,182.12237548828125,183.07839965820312,180.5544891357422,180.8317413330078,120.19315338134766,5419431
+2014-08-04,181.02294921875,181.5965576171875,180.30592346191406,181.30018615722656,120.5044937133789,2223691
+2014-08-05,180.44932556152344,180.87954711914062,178.2409210205078,178.87188720703125,118.89044952392578,3460063
+2014-08-06,177.2084197998047,178.6615753173828,176.32887268066406,177.7915802001953,118.87127685546875,4023962
+2014-08-07,178.43212890625,178.47036743164062,175.50669860839844,176.1950225830078,117.80384826660156,2833196
+2014-08-08,176.29063415527344,178.46080017089844,175.50669860839844,178.4225616455078,119.29315948486328,2909449
+2014-08-11,179.55067443847656,180.07647705078125,178.08795166015625,179.22561645507812,119.83011627197266,2643451
+2014-08-12,179.2064971923828,180.3919677734375,178.5946502685547,179.10133361816406,119.74703979492188,1944096
+2014-08-13,179.73231506347656,180.1912078857422,179.13002014160156,179.68450927734375,120.13689422607422,1877570
+2014-08-14,179.32122802734375,179.89483642578125,178.70936584472656,179.61758422851562,120.0921401977539,2018257
+2014-08-15,179.5889129638672,180.5736083984375,178.57553100585938,179.1395721435547,119.77257537841797,2944281
+2014-08-18,179.82791137695312,181.46270751953125,179.50286865234375,181.03250122070312,121.03816986083984,2531634
+2014-08-19,181.68260192871094,181.88336181640625,181.03250122070312,181.71128845214844,121.49201965332031,2133945
+2014-08-20,181.51051330566406,182.0172119140625,180.92733764648438,181.73995971679688,121.51113891601562,2277770
+2014-08-21,182.50477600097656,183.62332153320312,182.12237548828125,182.8202667236328,122.2334976196289,2611339
+2014-08-22,182.3804931640625,183.44168090820312,181.92160034179688,182.0363311767578,121.7093505859375,2029554
+2014-08-25,182.97323608398438,183.374755859375,182.32313537597656,182.7533416748047,122.188720703125,1802886
+2014-08-26,182.6195068359375,185.0191192626953,182.6195068359375,184.50286865234375,123.35845184326172,3321468
+2014-08-27,184.54110717773438,185.5927276611328,183.13575744628906,183.79541015625,122.88543701171875,2290949
+2014-08-28,183.04971313476562,183.8432159423828,182.27532958984375,183.55641174316406,122.72566986083984,1572766
+2014-08-29,183.8240966796875,184.27342224121094,182.73422241210938,183.8432159423828,122.91738891601562,3043232
+2014-09-02,184.2064971923828,184.48374938964844,182.53346252441406,183.13575744628906,122.44441986083984,2802966
+2014-09-03,183.92926025390625,184.46463012695312,183.4225616455078,183.50860595703125,122.69369506835938,1906649
+2014-09-04,183.26004028320312,184.216064453125,181.70172119140625,182.29444885253906,121.88190460205078,2996790
+2014-09-05,182.1510467529297,183.31739807128906,181.73040771484375,182.7915802001953,122.21428680419922,2364169
+2014-09-08,182.3613739013672,182.7915802001953,181.1759033203125,181.7781982421875,121.5367660522461,2640313
+2014-09-09,181.9694061279297,182.35182189941406,181.4340362548828,181.63479614257812,121.44082641601562,2514166
+2014-09-10,181.7590789794922,183.69981384277344,181.73995971679688,183.11663818359375,122.43162536621094,2891144
+2014-09-11,182.67686462402344,184.30210876464844,181.7590789794922,183.28871154785156,122.54667663574219,2404231
+2014-09-12,183.04971313476562,183.1739959716797,182.18930053710938,182.86807250976562,122.26544952392578,3034446
+2014-09-15,183.0019073486328,184.0248565673828,182.1988525390625,183.374755859375,122.60420989990234,2569394
+2014-09-16,182.83938598632812,185.05735778808594,182.4282989501953,184.47418212890625,123.33924865722656,2679329
+2014-09-17,184.72274780273438,185.12428283691406,183.8432159423828,184.32122802734375,123.2370376586914,3358497
+2014-09-18,184.31166076660156,185.5927276611328,184.2351837158203,185.2294464111328,123.84422302246094,3099612
+2014-09-19,185.98471069335938,186.42446899414062,184.69407653808594,185.46844482421875,124.00402069091797,9259192
+2014-09-22,185.2007598876953,185.602294921875,184.15870666503906,184.61758422851562,123.43518829345703,3470628
+2014-09-23,184.27342224121094,184.579345703125,183.09751892089844,183.193115234375,122.48279571533203,3453683
+2014-09-24,182.6003875732422,183.9866180419922,181.52963256835938,183.85276794433594,122.92379760742188,3224400
+2014-09-25,183.6042022705078,184.034423828125,180.65965270996094,180.69789123535156,120.81443786621094,4342364
+2014-09-26,180.6214141845703,181.95985412597656,180.31549072265625,181.70172119140625,121.48561096191406,2608619
+2014-09-29,180.21987915039062,181.6061248779297,179.84703063964844,181.30018615722656,121.2171630859375,2443770
+2014-09-30,181.30018615722656,182.4569854736328,180.8317413330078,181.48184204101562,121.33861541748047,3067500
+2014-10-01,181.55831909179688,182.02676391601562,178.57553100585938,178.93881225585938,119.63835144042969,3894467
+2014-10-02,179.4072723388672,179.52198791503906,178.04971313476562,178.69024658203125,119.4721450805664,2388123
+2014-10-03,179.8374786376953,181.0420684814453,179.31166076660156,180.3728485107422,120.59718322753906,3212789
+2014-10-06,181.34799194335938,182.49522399902344,180.4110870361328,180.72657775878906,120.8336181640625,2196077
+2014-10-07,179.51242065429688,179.84703063964844,177.3804931640625,177.5430145263672,118.70509338378906,3128900
+2014-10-08,177.7915802001953,181.26194763183594,177.44741821289062,181.03250122070312,121.03816986083984,3122101
+2014-10-09,180.8030548095703,181.16635131835938,177.90631103515625,178.2218017578125,119.158935546875,2746168
+2014-10-10,177.68641662597656,179.48374938964844,176.95985412597656,177.7533416748047,118.84573364257812,5324349
+2014-10-13,177.33270263671875,178.44168090820312,175.35372924804688,175.44932556152344,117.30528259277344,3762148
+2014-10-14,176.7590789794922,177.55258178710938,175.51625061035156,175.71701049804688,117.48426818847656,4105236
+2014-10-15,174.43594360351562,175.70745849609375,170.88909912109375,173.75717163085938,116.17388153076172,7213007
+2014-10-16,171.89292907714844,173.49903869628906,170.8317413330078,171.93116760253906,114.95299530029297,5835216
+2014-10-17,173.26959228515625,174.7992401123047,172.29444885253906,174.04397583007812,116.36563873291016,4550309
+2014-10-20,159.51242065429688,162.83938598632812,159.35946655273438,161.66348266601562,108.08805847167969,24493659
+2014-10-21,159.08221435546875,159.3498992919922,154.56979370117188,156.05162048339844,104.33599853515625,21913491
+2014-10-22,155.26768493652344,158.13575744628906,154.01528930664062,154.67495727539062,103.41557312011719,11594701
+2014-10-23,154.9904327392578,155.66921997070312,154.43594360351562,155.0478057861328,103.6648178100586,7948972
+2014-10-24,154.9521942138672,155.29637145996094,154.3498992919922,154.9521942138672,103.60090637207031,6958097
+2014-10-27,154.87571716308594,155.74569702148438,154.69407653808594,154.75143432617188,103.46670532226562,5218599
+2014-10-28,154.87571716308594,156.4053497314453,154.68450927734375,156.4053497314453,104.57247924804688,8258484
+2014-10-29,157.10325622558594,157.3804931640625,155.602294921875,156.27151489257812,104.48297882080078,4957308
+2014-10-30,156.30975341796875,157.3804931640625,155.85086059570312,157.12237548828125,105.05189514160156,4075216
+2014-10-31,158.2026824951172,158.30784606933594,156.42446899414062,157.170166015625,105.08387756347656,6085628
+2014-11-03,157.02676391601562,157.30401611328125,156.1950225830078,157.13192749023438,105.0582504272461,4903857
+2014-11-04,157.11280822753906,157.13192749023438,155.10516357421875,155.49713134765625,103.96524047851562,4442257
+2014-11-05,155.95602416992188,156.34799194335938,154.45506286621094,154.70362854003906,103.43473052978516,4293516
+2014-11-06,154.1873779296875,154.4263916015625,153.011474609375,154.35946655273438,103.9109878540039,4254710
+2014-11-07,154.32122802734375,155.07647705078125,153.7762908935547,154.94264221191406,104.30355072021484,3655561
+2014-11-10,154.78012084960938,157.23709106445312,154.50286865234375,156.30018615722656,105.2173843383789,5186277
+2014-11-11,156.50096130371094,156.69215393066406,155.44932556152344,156.11854553222656,105.0951156616211,3696982
+2014-11-12,155.14340209960938,155.8317413330078,154.64627075195312,154.7992401123047,104.20700073242188,3533597
+2014-11-13,154.87571716308594,155.64053344726562,154.68450927734375,155.6309814453125,104.76690673828125,3388726
+2014-11-14,154.9713134765625,157.25621032714844,154.579345703125,156.9407196044922,105.64860534667969,5207406
+2014-11-17,156.9407196044922,157.71510314941406,156.52008056640625,156.9407196044922,105.64860534667969,5019649
+2014-11-18,157.48565673828125,157.50477600097656,154.7705535888672,154.7705535888672,104.18771362304688,5658965
+2014-11-19,154.92352294921875,154.9713134765625,153.88145446777344,154.33078002929688,103.89163970947266,3977520
+2014-11-20,153.87188720703125,154.397705078125,152.7724609375,153.57553100585938,103.38323211669922,4375523
+2014-11-21,154.71319580078125,154.82791137695312,153.68069458007812,153.8432159423828,103.56341552734375,4264437
+2014-11-24,154.43594360351562,156.65391540527344,153.97705078125,155.0191192626953,104.35499572753906,6923474
+2014-11-25,155.49713134765625,156.30975341796875,154.45506286621094,154.64627075195312,104.1040267944336,4249270
+2014-11-26,154.8087921142578,154.9713134765625,153.92926025390625,154.82791137695312,104.22631072998047,4148436
+2014-11-28,155.5927276611328,156.1854705810547,154.34034729003906,155.03823852539062,104.36788177490234,2516153
+2014-12-01,154.53155517578125,156.13766479492188,154.25430297851562,154.43594360351562,103.96241760253906,4360146
+2014-12-02,155.32504272460938,155.5736083984375,154.53155517578125,155.51625061035156,104.68966674804688,3625122
+2014-12-03,155.32504272460938,157.28489685058594,154.87571716308594,157.28489685058594,105.88028717041016,6724839
+2014-12-04,156.7973175048828,157.26577758789062,155.84129333496094,156.8355712890625,105.57781219482422,4036932
+2014-12-05,156.4149169921875,157.26577758789062,155.74569702148438,156.08985900878906,105.07577514648438,3152121
+2014-12-08,156.10899353027344,156.10899353027344,154.43594360351562,154.7418670654297,104.16838073730469,2982146
+2014-12-09,153.7667236328125,155.85086059570312,153.72848510742188,155.82217407226562,104.89561462402344,4038815
+2014-12-10,155.84129333496094,156.14723205566406,152.9923553466797,153.4512481689453,103.29957580566406,4260149
+2014-12-11,153.7476043701172,155.7648162841797,153.46080017089844,153.9866180419922,103.65995788574219,4173122
+2014-12-12,153.2026824951172,153.44168090820312,148.49903869628906,148.54684448242188,99.99806213378906,9007838
+2014-12-15,149.07266235351562,149.84703063964844,146.11854553222656,146.32887268066406,98.50495910644531,6799314
+2014-12-16,145.3441619873047,148.07839965820312,143.88145446777344,144.75143432617188,97.44305419921875,7094600
+2014-12-17,144.85659790039062,146.56787109375,144.46463012695312,145.24856567382812,97.7777328491211,5367026
+2014-12-18,146.8260040283203,150.74569702148438,146.55831909179688,150.74569702148438,101.47826385498047,7638310
+2014-12-19,150.56405639648438,153.3556365966797,150.56405639648438,151.53919982910156,102.01241302490234,9272685
+2014-12-22,151.3671112060547,154.7896728515625,151.3671112060547,154.34034729003906,103.89807891845703,4897895
+2014-12-23,155.09559631347656,155.73614501953125,154.50286865234375,155.10516357421875,104.41292572021484,4229292
+2014-12-24,155.71701049804688,155.82217407226562,154.50286865234375,154.70362854003906,104.14263916015625,1954033
+2014-12-26,155.13385009765625,155.91778564453125,154.88528442382812,155.2007598876953,104.47730255126953,2000161
+2014-12-29,154.87571716308594,155.2007598876953,152.4378662109375,153.4512481689453,103.29957580566406,3485063
+2014-12-30,152.9827880859375,153.7476043701172,152.76290893554688,153.011474609375,103.00353240966797,2960075
+2014-12-31,153.3556365966797,154.397705078125,153.32696533203125,153.3843231201172,103.2545166015625,4196447
+2015-01-02,154.216064453125,156.12811279296875,153.91969299316406,154.93307495117188,104.29708099365234,5779673
+2015-01-05,154.17782592773438,154.17782592773438,152.18930053710938,152.49522399902344,102.6560287475586,5104898
+2015-01-06,152.64817810058594,152.92543029785156,148.34608459472656,149.2064971923828,100.44210052490234,6429448
+2015-01-07,150.28680419921875,150.28680419921875,147.25621032714844,148.23135375976562,99.7856674194336,4918083
+2015-01-08,149.3690185546875,152.04588317871094,148.70936584472656,151.45315551757812,101.95452117919922,4431693
+2015-01-09,151.45315551757812,153.28871154785156,150.33460998535156,152.11280822753906,102.39857482910156,4694762
+2015-01-12,152.0076446533203,152.2466583251953,148.91014099121094,149.5602264404297,100.68023681640625,4380230
+2015-01-13,150.3441619873047,152.93499755859375,148.83364868164062,149.91395568847656,100.9183349609375,4578865
+2015-01-14,148.04971313476562,149.6080322265625,146.97897338867188,148.94837951660156,100.26835632324219,4906054
+2015-01-15,149.7992401123047,150.06692504882812,147.3804931640625,147.7724609375,99.47673797607422,4443826
+2015-01-16,147.05545043945312,150.69789123535156,147.05545043945312,150.2294464111328,101.13072204589844,6020776
+2015-01-20,149.8087921142578,150.4110870361328,147.25621032714844,150.0478057861328,101.0084228515625,8778869
+2015-01-21,146.30018615722656,147.70555114746094,144.4263916015625,145.4015350341797,97.88068389892578,12444367
+2015-01-22,145.2581329345703,148.87188720703125,145.08604431152344,148.55641174316406,100.00450897216797,6401625
+2015-01-23,148.2122344970703,150.66921997070312,148.07839965820312,149.01528930664062,100.31340026855469,5057201
+2015-01-26,151.30018615722656,152.44741821289062,148.91969299316406,149.48374938964844,100.62875366210938,8250953
+2015-01-27,148.12619018554688,148.26959228515625,145.87954711914062,146.91204833984375,98.89755249023438,5919942
+2015-01-28,147.2275390625,147.73422241210938,144.88528442382812,144.88528442382812,97.53316497802734,4702711
+2015-01-29,144.72274780273438,148.73805236816406,142.94454956054688,148.64244079589844,100.0624008178711,8703557
+2015-01-30,147.14149475097656,148.41299438476562,146.30975341796875,146.56787109375,98.6658706665039,6865526
+2015-02-02,147.2275390625,147.85850524902344,144.84703063964844,147.85850524902344,99.53466796875,4928961
+2015-02-03,147.94454956054688,151.625244140625,147.94454956054688,151.50096130371094,101.98668670654297,5794212
+2015-02-04,150.29637145996094,151.73040771484375,149.8087921142578,150.05735778808594,101.014892578125,3847711
+2015-02-05,150.3728485107422,151.6156768798828,150.23899841308594,150.965576171875,101.62629699707031,5495266
+2015-02-06,150.420654296875,151.12811279296875,149.35946655273438,149.82791137695312,101.56792449951172,3406299
+2015-02-09,149.1395721435547,150.5736083984375,148.5659637451172,148.90057373046875,100.9393081665039,3198354
+2015-02-10,149.84703063964844,151.58700561523438,148.26004028320312,151.58700561523438,102.76045989990234,4644868
+2015-02-11,150.82217407226562,152.09368896484375,150.2581329345703,151.24282836914062,102.52715301513672,3793528
+2015-02-12,151.73995971679688,152.48565673828125,151.13766479492188,151.5487518310547,102.73451232910156,3486423
+2015-02-13,151.7973175048828,153.72848510742188,151.66348266601562,153.34608459472656,103.9529037475586,3877417
+2015-02-17,152.72467041015625,154.31166076660156,152.70555114746094,153.88145446777344,104.31582641601562,3027647
+2015-02-18,154.7418670654297,155.32504272460938,153.57553100585938,155.05735778808594,105.11297607421875,4558886
+2015-02-19,154.92352294921875,157.25621032714844,154.34034729003906,156.68260192871094,106.2147216796875,3665602
+2015-02-20,156.44358825683594,157.11280822753906,154.96176147460938,156.45315551757812,106.05918884277344,3507238
+2015-02-23,157.0076446533203,157.170166015625,155.35372924804688,155.74569702148438,105.57962799072266,2839262
+2015-02-24,155.3441619873047,157.73422241210938,154.4072723388672,157.58126831054688,106.82394409179688,4917874
+2015-02-25,157.68641662597656,157.70555114746094,155.43020629882812,155.6501007080078,105.51478576660156,4188812
+2015-02-26,156.53919982910156,156.92160034179688,152.74378967285156,153.79541015625,104.25748443603516,7437897
+2015-02-27,153.79541015625,155.15296936035156,153.11663818359375,154.818359375,104.95094299316406,4612860
+2015-03-02,154.818359375,154.818359375,152.7820281982422,153.4225616455078,104.0047607421875,6190123
+2015-03-03,153.2218017578125,154.63670349121094,152.9636688232422,153.94837951660156,104.36121368408203,3383182
+2015-03-04,153.47991943359375,153.49903869628906,151.73995971679688,152.4091796875,103.31778717041016,3800746
+2015-03-05,152.829833984375,154.397705078125,152.67686462402344,154.09178161621094,104.45841979980469,3966118
+2015-03-06,153.1453094482422,154.34034729003906,151.10899353027344,151.52963256835938,102.72154235839844,4749049
+2015-03-09,151.24282836914062,154.06309509277344,151.24282836914062,153.69981384277344,104.19269561767578,5432819
+2015-03-10,152.58126831054688,153.18356323242188,150.86997985839844,150.86997985839844,102.27436065673828,4812646
+2015-03-11,151.5965576171875,152.14149475097656,149.08221435546875,149.90440368652344,101.61981201171875,5972555
+2015-03-12,149.397705078125,151.73995971679688,149.397705078125,151.03250122070312,102.38453674316406,4777396
+2015-03-13,150.53536987304688,150.5927276611328,146.65391540527344,147.49522399902344,99.98662567138672,6343049
+2015-03-16,148.23135375976562,150.181640625,147.9923553466797,150.17208862304688,101.80127716064453,3922082
+2015-03-17,149.33078002929688,150.3728485107422,148.53729248046875,150.05735778808594,101.72349548339844,3464038
+2015-03-18,149.9521942138672,153.6328887939453,148.94837951660156,152.7820281982422,103.57054138183594,6002785
+2015-03-19,152.67686462402344,153.8432159423828,151.8260040283203,152.7820281982422,103.57054138183594,4057016
+2015-03-20,153.87188720703125,155.8317413330078,153.29827880859375,155.71701049804688,105.56016540527344,9420694
+2015-03-23,155.6118621826172,158.07839965820312,155.5736083984375,157.3900604248047,106.69432067871094,6202885
+2015-03-24,157.5430145263672,157.6386260986328,155.73614501953125,155.8317413330078,105.63790893554688,4546021
+2015-03-25,155.90821838378906,155.90821838378906,152.1988525390625,152.1988525390625,103.17523193359375,5678629
+2015-03-26,152.26577758789062,154.15870666503906,151.92160034179688,153.52772521972656,104.07606506347656,4598216
+2015-03-27,153.71893310546875,153.8240966796875,152.2275390625,153.34608459472656,103.9529037475586,3637883
+2015-03-30,154.216064453125,156.4053497314453,154.15870666503906,155.51625061035156,105.42404174804688,4328348
+2015-03-31,153.9961700439453,155.1912078857422,153.34608459472656,153.44168090820312,104.0177001953125,4451148
+2015-04-01,153.18356323242188,153.55641174316406,151.42446899414062,152.1797332763672,103.1622543334961,3871037
+2015-04-02,152.50477600097656,155.3919677734375,151.90248107910156,153.3938751220703,103.98530578613281,4886494
+2015-04-06,152.66729736328125,155.64053344726562,151.72084045410156,154.91395568847656,105.01578521728516,3625122
+2015-04-07,154.5602264404297,156.63479614257812,154.51242065429688,154.94264221191406,105.03522491455078,3292808
+2015-04-08,154.6080322265625,156.35755920410156,153.92926025390625,154.73231506347656,104.89265441894531,2640418
+2015-04-09,154.5889129638672,155.32504272460938,153.65200805664062,155.2007598876953,105.21019744873047,2367621
+2015-04-10,155.2007598876953,156.14723205566406,154.15870666503906,155.69789123535156,105.54720306396484,2631422
+2015-04-13,155.2294464111328,156.7877655029297,155.21987915039062,155.23899841308594,105.2361068725586,4046869
+2015-04-14,155.27725219726562,155.5831756591797,153.71893310546875,155.1625213623047,105.18426513671875,2844388
+2015-04-15,155.47801208496094,157.70555114746094,155.35372924804688,156.91204833984375,106.3702621459961,3659745
+2015-04-16,156.12811279296875,156.76864624023438,155.3919677734375,155.95602416992188,105.7221908569336,3281197
+2015-04-17,154.63670349121094,154.7418670654297,152.9923553466797,153.6042022705078,104.12788391113281,4512862
+2015-04-20,154.9713134765625,159.31166076660156,154.78012084960938,158.85276794433594,107.68588256835938,10051223
+2015-04-21,158.7667236328125,160.0191192626953,156.8355712890625,157.0363311767578,106.45450592041016,10129046
+2015-04-22,157.16061401367188,158.69981384277344,155.72657775878906,158.08795166015625,107.16741180419922,4209941
+2015-04-23,157.9636688232422,164.3498992919922,157.87762451171875,162.7533416748047,110.33004760742188,8614438
+2015-04-24,162.74378967285156,163.33651733398438,161.31930541992188,162.31358337402344,110.03195190429688,4067266
+2015-04-27,163.374755859375,163.94837951660156,162.81069946289062,163.2218017578125,110.64763641357422,3314356
+2015-04-28,163.31739807128906,167.0076446533203,162.5430145263672,166.27151489257812,112.7150650024414,6084268
+2015-04-29,165.77438354492188,167.4282989501953,165.2007598876953,166.73040771484375,113.02613067626953,4726246
+2015-04-30,166.12811279296875,166.6156768798828,162.81069946289062,163.75717163085938,111.01055908203125,5295793
+2015-05-01,165.5831756591797,166.34799194335938,164.8374786376953,166.03250122070312,112.5530014038086,3464457
+2015-05-04,166.7973175048828,168.54684448242188,166.06118774414062,166.31930541992188,112.7474365234375,4213288
+2015-05-05,165.87954711914062,166.56787109375,164.397705078125,165.46844482421875,112.17058563232422,3758906
+2015-05-06,165.29637145996094,166.3957977294922,161.4340362548828,162.5717010498047,111.04096984863281,3778780
+2015-05-07,162.170166015625,164.4168243408203,161.6061248779297,163.47036743164062,111.65476989746094,2585712
+2015-05-08,165.33460998535156,165.70745849609375,164.66539001464844,165.08604431152344,112.7583236694336,3234860
+2015-05-11,165.05735778808594,165.38241577148438,163.34608459472656,163.5946502685547,111.73963928222656,2783406
+2015-05-12,163.04971313476562,163.94837951660156,161.4149169921875,163.04971313476562,111.36744689941406,3098670
+2015-05-13,163.70936584472656,165.14340209960938,163.2409210205078,164.70362854003906,112.49710083007812,2570545
+2015-05-14,165.86997985839844,166.73040771484375,165.602294921875,166.3957977294922,113.65287017822266,2551299
+2015-05-15,166.26194763183594,166.73995971679688,165.0095672607422,165.64053344726562,113.13704681396484,3050764
+2015-05-18,165.8126220703125,165.8604278564453,164.72274780273438,165.44932556152344,113.0064697265625,2061248
+2015-05-19,165.36329650878906,166.10899353027344,164.3690185546875,165.85086059570312,113.2807388305664,2639058
+2015-05-20,165.70745849609375,166.76864624023438,164.87571716308594,166.11854553222656,113.46356964111328,2406114
+2015-05-21,165.69789123535156,166.48184204101562,165.43020629882812,165.71701049804688,113.18928527832031,2401198
+2015-05-22,165.43020629882812,165.7648162841797,164.61758422851562,164.64627075195312,112.45796203613281,2980786
+2015-05-26,164.54110717773438,164.55067443847656,161.69215393066406,162.64817810058594,111.09320831298828,4031493
+2015-05-27,163.6328887939453,164.89483642578125,162.9923553466797,164.43594360351562,112.31428527832031,2891562
+2015-05-28,163.91014099121094,164.28298950195312,163.15487670898438,164.15870666503906,112.12489318847656,1811044
+2015-05-29,163.8145294189453,163.8145294189453,162.18930053710938,162.18930053710938,110.77979278564453,4280232
+2015-06-01,162.72467041015625,163.51815795898438,161.5965576171875,162.69598388671875,111.12583923339844,3122833
+2015-06-02,162.1988525390625,162.95411682128906,161.02294921875,162.18930053710938,110.77979278564453,2689684
+2015-06-03,163.0019073486328,164.01528930664062,162.170166015625,162.44741821289062,110.95606231689453,2229026
+2015-06-04,162.07456970214844,163.09751892089844,160.54493713378906,160.9751434326172,109.9504623413086,3220948
+2015-06-05,160.85086059570312,161.48184204101562,159.84703063964844,160.03823852539062,109.31051635742188,3243123
+2015-06-08,159.818359375,159.92352294921875,157.76290893554688,158.06883239746094,107.96538543701172,3931600
+2015-06-09,158.06883239746094,158.71893310546875,156.1854705810547,158.3938751220703,108.1874008178711,3552111
+2015-06-10,159.1682586669922,161.9407196044922,158.75717163085938,161.49139404296875,110.30304718017578,4895803
+2015-06-11,161.81643676757812,162.94454956054688,161.12811279296875,161.35755920410156,110.2116928100586,3623344
+2015-06-12,160.8317413330078,160.89866638183594,159.35946655273438,159.64627075195312,109.04280853271484,3206095
+2015-06-15,159.64627075195312,159.64627075195312,157.02676391601562,158.94837951660156,108.56611633300781,4441002
+2015-06-16,159.01528930664062,160.03823852539062,158.61376953125,159.50286865234375,108.94485473632812,3399291
+2015-06-17,159.6558380126953,160.46844482421875,158.79541015625,159.818359375,109.16035461425781,2994698
+2015-06-18,159.70362854003906,161.30018615722656,159.70362854003906,160.85086059570312,109.86557006835938,3484121
+2015-06-19,160.24856567382812,161.0133819580078,159.43594360351562,159.64627075195312,109.04280853271484,7399404
+2015-06-22,160.27725219726562,160.93690490722656,159.84703063964844,160.35372924804688,109.52603149414062,2443247
+2015-06-23,160.9751434326172,162.49522399902344,160.2007598876953,161.20458984375,110.10718536376953,3871874
+2015-06-24,161.29063415527344,161.4149169921875,159.49330139160156,159.6271514892578,109.02975463867188,3711313
+2015-06-25,160.420654296875,160.73614501953125,158.7762908935547,158.7762908935547,108.44855499267578,2519709
+2015-06-26,158.91969299316406,159.47418212890625,157.9636688232422,158.18356323242188,108.04370880126953,9357516
+2015-06-29,156.71128845214844,158.07839965820312,155.72657775878906,155.8030548095703,106.41780090332031,3467176
+2015-06-30,156.7781982421875,156.7877655029297,154.9904327392578,155.50669860839844,106.21536254882812,3762776
+2015-07-01,156.7590789794922,158.32696533203125,156.4053497314453,157.25621032714844,107.41033172607422,3362367
+2015-07-02,157.7915802001953,158.04971313476562,157.18930053710938,157.829833984375,107.80213928222656,2983924
+2015-07-06,156.625244140625,157.9636688232422,156.32887268066406,157.48565673828125,107.56704711914062,3221471
+2015-07-07,157.68641662597656,158.07839965820312,155.09559631347656,157.74378967285156,107.74337005615234,3713195
+2015-07-08,156.7877655029297,157.68641662597656,155.52581787109375,155.98471069335938,106.54185485839844,2904010
+2015-07-09,158.06883239746094,158.23135375976562,156.50096130371094,156.6443634033203,106.992431640625,4392886
+2015-07-10,158.374755859375,160.03823852539062,158.2409210205078,159.6080322265625,109.01668548583984,4747062
+2015-07-13,160.54493713378906,162.41873168945312,160.15296936035156,161.93116760253906,110.60348510742188,4423534
+2015-07-14,161.97897338867188,162.08413696289062,160.84129333496094,161.1950225830078,110.10064697265625,3164464
+2015-07-15,161.07073974609375,161.8260040283203,160.6118621826172,161.11854553222656,110.04841613769531,2089908
+2015-07-16,162.0172119140625,163.5659637451172,161.72084045410156,163.47991943359375,111.66129302978516,3692275
+2015-07-17,162.83938598632812,164.93307495117188,162.6195068359375,164.92352294921875,112.64732360839844,4556794
+2015-07-20,165.1912078857422,166.13766479492188,164.56979370117188,165.602294921875,113.11091613769531,7717179
+2015-07-21,157.11280822753906,159.034423828125,154.89483642578125,155.89866638183594,106.48307800292969,14384906
+2015-07-22,155.5736083984375,155.89866638183594,152.67686462402344,153.29827880859375,104.70694732666016,7512163
+2015-07-23,153.2218017578125,155.5927276611328,152.8011474609375,154.61758422851562,105.60807800292969,5265773
+2015-07-24,154.1969451904297,154.8087921142578,152.3996124267578,152.72467041015625,104.31517028808594,3951997
+2015-07-27,152.0076446533203,153.13575744628906,151.625244140625,152.07456970214844,103.87112426757812,3876685
+2015-07-28,152.87762451171875,153.1453094482422,151.52963256835938,153.011474609375,104.51104736328125,2846166
+2015-07-29,152.9636688232422,154.397705078125,152.3804931640625,154.0057373046875,105.190185546875,3533806
+2015-07-30,153.44168090820312,154.30210876464844,152.72467041015625,153.88145446777344,105.10528564453125,2086456
+2015-07-31,154.30210876464844,154.93307495117188,153.5659637451172,154.86614990234375,105.77784729003906,3744889
+2015-08-03,154.5889129638672,154.73231506347656,150.95602416992188,151.73040771484375,103.63601684570312,4828022
+2015-08-04,151.4340362548828,151.8355712890625,149.9713134765625,150.66921997070312,102.91121673583984,5502588
+2015-08-05,152.10325622558594,152.52389526367188,150.5544891357422,150.95602416992188,103.10713958740234,3632549
+2015-08-06,150.21987915039062,150.6118621826172,149.31166076660156,149.4455108642578,102.92277526855469,3143021
+2015-08-07,149.034423828125,149.3785858154297,147.55258178710938,148.29827880859375,102.1326904296875,3969465
+2015-08-10,149.87571716308594,150.54493713378906,149.25430297851562,149.85659790039062,103.20587158203125,4825616
+2015-08-11,149.10133361816406,149.13002014160156,148.04971313476562,148.67112731933594,102.38945007324219,3312787
+2015-08-12,147.47610473632812,149.63670349121094,147.1797332763672,149.29254150390625,102.81742095947266,3724074
+2015-08-13,149.1969451904297,149.22561645507812,147.53346252441406,148.25047302246094,102.0997543334961,2649936
+2015-08-14,148.18356323242188,149.34034729003906,147.7820281982422,148.90057373046875,102.54747772216797,3374814
+2015-08-17,148.374755859375,149.7992401123047,147.89674377441406,149.43594360351562,102.91618347167969,2353082
+2015-08-18,148.67112731933594,149.63670349121094,148.4225616455078,149.14913940429688,102.71866607666016,2111142
+2015-08-19,148.32696533203125,148.8240966796875,146.66348266601562,147.170166015625,101.35575103759766,4399894
+2015-08-20,146.02294921875,147.14149475097656,145.7935028076172,145.9464569091797,100.51300048828125,4196029
+2015-08-21,144.8374786376953,146.45315551757812,142.16061401367188,142.30401611328125,98.00447082519531,7700757
+2015-08-24,137.16061401367188,141.26194763183594,136.71128845214844,137.16061401367188,94.4621810913086,10658426
+2015-08-25,140.47801208496094,140.64053344726562,134.43594360351562,134.76100158691406,92.8095932006836,7398567
+2015-08-26,137.7533416748047,140.51625061035156,135.88909912109375,140.24856567382812,96.58885955810547,6508003
+2015-08-27,141.9694061279297,142.41873168945312,139.25430297851562,142.0076446533203,97.8003158569336,5205524
+2015-08-28,141.2523956298828,141.68260192871094,140.70745849609375,141.47227478027344,97.431640625,4263810
+2015-08-31,140.89866638183594,141.87380981445312,139.82791137695312,141.38623046875,97.3723373413086,4281383
+2015-09-01,138.53729248046875,138.6042022705078,135.6118621826172,136.4053497314453,93.94202423095703,5514512
+2015-09-02,138.374755859375,138.69981384277344,136.88336181640625,138.67112731933594,95.50247192382812,4447592
+2015-09-03,139.6271514892578,141.52008056640625,139.35946655273438,140.32504272460938,96.64154052734375,3769261
+2015-09-04,138.2122344970703,139.0057373046875,137.0172119140625,137.3804931640625,94.61361694335938,4394351
+2015-09-08,139.4455108642578,140.8604278564453,139.25430297851562,140.75526428222656,96.93781280517578,4114232
+2015-09-09,142.1988525390625,142.48565673828125,138.47991943359375,138.67112731933594,95.50247192382812,3564559
+2015-09-10,139.43594360351562,140.68833923339844,138.15487670898438,139.7705535888672,96.25963592529297,3620938
+2015-09-11,139.49330139160156,141.0133819580078,139.26385498046875,140.88909912109375,97.02999877929688,3258395
+2015-09-14,140.88909912109375,140.88909912109375,139.01528930664062,139.24473571777344,95.89751434326172,3375128
+2015-09-15,140.15296936035156,141.42446899414062,139.3498992919922,141.0420684814453,97.1353530883789,2842087
+2015-09-16,141.3384246826172,142.34225463867188,141.05162048339844,141.88336181640625,97.71475219726562,2927963
+2015-09-17,141.58700561523438,143.09751892089844,140.82217407226562,141.625244140625,97.5369644165039,4187138
+2015-09-18,139.6271514892578,139.9521942138672,137.64817810058594,138.15487670898438,95.14698028564453,8342687
+2015-09-21,138.9961700439453,140.51625061035156,138.54684448242188,140.03823852539062,96.44403076171875,4000950
+2015-09-22,138.26004028320312,138.68069458007812,137.44741821289062,138.07839965820312,95.09426879882812,3728049
+2015-09-23,137.86807250976562,138.2122344970703,136.47227478027344,137.34225463867188,94.58727264404297,2797213
+2015-09-24,136.32887268066406,138.69024658203125,135.70745849609375,138.0592803955078,95.08108520507812,3431194
+2015-09-25,139.14913940429688,139.8374786376953,138.1739959716797,139.0248565673828,95.74610137939453,3634222
+2015-09-28,138.06883239746094,138.9866180419922,136.20458984375,136.2523956298828,93.83671569824219,4515896
+2015-09-29,135.74569702148438,136.38623046875,134.94264221191406,136.20458984375,93.80377197265625,4982621
+2015-09-30,137.37094116210938,139.30210876464844,137.34225463867188,138.5946502685547,95.4498291015625,4127725
+2015-10-01,138.91969299316406,139.26385498046875,135.36329650878906,137.27532958984375,94.54118347167969,4059421
+2015-10-02,134.84703063964844,138.23135375976562,134.3785858154297,138.2218017578125,95.19303894042969,3194902
+2015-10-05,139.4072723388672,143.29827880859375,139.4072723388672,142.48565673828125,98.12953186035156,5367863
+2015-10-06,142.50477600097656,143.54684448242188,141.95985412597656,142.23709106445312,97.95833587646484,3156933
+2015-10-07,143.44168090820312,144.10133361816406,142.31358337402344,143.48948669433594,98.82087707519531,3117917
+2015-10-08,143.10707092285156,146.29063415527344,142.72467041015625,145.5831756591797,100.2627944946289,5014942
+2015-10-09,145.75526428222656,146.4149169921875,144.61758422851562,145.68833923339844,100.335205078125,3693531
+2015-10-12,145.69789123535156,145.86997985839844,144.216064453125,144.49330139160156,99.51219177246094,3376070
+2015-10-13,144.14913940429688,144.14913940429688,142.6195068359375,143.04014587402344,98.51142120361328,4095822
+2015-10-14,143.02102661132812,144.0248565673828,142.46653747558594,143.41299438476562,98.76819610595703,3507238
+2015-10-15,144.27342224121094,144.5889129638672,142.04588317871094,143.48948669433594,98.82087707519531,3636105
+2015-10-16,143.83364868164062,144.55067443847656,142.69598388671875,143.7762908935547,99.01838684082031,3643950
+2015-10-19,143.26004028320312,143.374755859375,141.8546905517578,142.65774536132812,98.248046875,8320616
+2015-10-20,136.2237091064453,136.5965576171875,134.10133361816406,134.45506286621094,92.59890747070312,16762778
+2015-10-21,134.08221435546875,136.38623046875,133.1739959716797,134.72274780273438,92.78323364257812,7312168
+2015-10-22,135.50669860839844,138.69024658203125,135.3919677734375,137.7533416748047,94.87040710449219,5840027
+2015-10-23,138.25047302246094,139.09178161621094,137.3804931640625,138.31739807128906,95.25885772705078,5617438
+2015-10-26,138.3843231201172,138.62332153320312,136.91204833984375,137.34225463867188,94.58727264404297,3649912
+2015-10-27,137.1988525390625,137.50477600097656,131.29063415527344,131.7973175048828,90.76851654052734,15698891
+2015-10-28,131.8546905517578,135.0191192626953,131.45315551757812,134.63670349121094,92.7239990234375,8902924
+2015-10-29,134.1873779296875,134.6271514892578,132.90631103515625,134.3690185546875,92.53964233398438,3881078
+2015-10-30,134.26385498046875,135.11471557617188,133.7476043701172,133.91969299316406,92.2302017211914,4167264
+2015-11-02,134.32122802734375,134.34034729003906,133.43212890625,134.1969451904297,92.4211196899414,3998021
+2015-11-03,133.86233520507812,136.52008056640625,133.7476043701172,135.64053344726562,93.41532135009766,4549472
+2015-11-04,136.28106689453125,136.37667846679688,135.08604431152344,135.4015350341797,93.25072479248047,3678677
+2015-11-05,135.38241577148438,136.11854553222656,133.48948669433594,133.73805236816406,92.10508728027344,5331357
+2015-11-06,132.50477600097656,133.41299438476562,131.806884765625,132.170166015625,91.87911224365234,4963165
+2015-11-09,131.8546905517578,132.0076446533203,128.94837951660156,129.35946655273438,89.92523956298828,8447078
+2015-11-10,129.4072723388672,129.7705535888672,128.2218017578125,129.51242065429688,90.03157043457031,4728757
+2015-11-11,130.10516357421875,130.2103271484375,128.5850830078125,129.08221435546875,89.73248291015625,3310381
+2015-11-12,128.7762908935547,128.7762908935547,127.16061401367188,127.18929290771484,88.41661834716797,4917664
+2015-11-13,127.1032485961914,127.15105438232422,125.86042022705078,125.95602416992188,87.55931854248047,4826035
+2015-11-16,125.9942626953125,128.193115234375,125.9942626953125,127.82982635498047,88.86190795898438,4383577
+2015-11-17,128.31739807128906,128.89100646972656,127.44741821289062,127.93498992919922,88.93498992919922,2944595
+2015-11-18,128.86233520507812,129.93307495117188,128.3556365966797,129.84703063964844,90.26416778564453,4340063
+2015-11-19,130.21987915039062,131.68260192871094,130.0286865234375,130.72657775878906,90.87560272216797,4972266
+2015-11-20,131.32887268066406,132.81069946289062,131.21414184570312,132.4091796875,92.04524993896484,5414514
+2015-11-23,132.4378662109375,132.76290893554688,131.08985900878906,132.37094116210938,92.01868438720703,5374243
+2015-11-24,131.5965576171875,133.2122344970703,131.27151489257812,132.50477600097656,92.11170959472656,3564454
+2015-11-25,132.28489685058594,132.34225463867188,131.3384246826172,131.93116760253906,91.71298217773438,3387157
+2015-11-27,131.93116760253906,132.70555114746094,131.1759033203125,132.37094116210938,92.01868438720703,1480927
+2015-11-30,132.51434326171875,133.7476043701172,132.4282989501953,133.28871154785156,92.65668487548828,4754698
+2015-12-01,133.44168090820312,135.181640625,133.44168090820312,135.06692504882812,93.89280700683594,4388075
+2015-12-02,134.73231506347656,135.0,133.36520385742188,133.55641174316406,92.8427734375,3896768
+2015-12-03,133.93881225585938,134.54110717773438,132.11280822753906,132.81069946289062,92.32440185546875,6181442
+2015-12-04,132.0172119140625,134.818359375,131.92160034179688,134.25430297851562,93.32793426513672,4781894
+2015-12-07,133.9961700439453,134.2351837158203,132.70555114746094,133.41299438476562,92.74308013916016,3430252
+2015-12-08,132.1988525390625,132.94454956054688,131.48184204101562,131.97897338867188,91.74622344970703,4084839
+2015-12-09,131.3384246826172,133.69024658203125,130.23899841308594,130.602294921875,90.7892074584961,4827290
+2015-12-10,131.0038299560547,131.7877655029297,129.75143432617188,130.7648162841797,90.90219116210938,4416526
+2015-12-11,129.28298950195312,129.48374938964844,128.02102661132812,128.65200805664062,89.43344116210938,5579155
+2015-12-14,129.35946655273438,130.15296936035156,128.12619018554688,129.9521942138672,90.33728790283203,5380415
+2015-12-15,131.35755920410156,132.85850524902344,131.24282836914062,131.73040771484375,91.57344055175781,4433471
+2015-12-16,133.0019073486328,133.50860595703125,131.73040771484375,133.1644287109375,92.57029724121094,4545393
+2015-12-17,133.2218017578125,133.36520385742188,130.31549072265625,130.73614501953125,90.88224792480469,4277617
+2015-12-18,130.4110870361328,130.93690490722656,128.36520385742188,128.96749877929688,89.65275573730469,10487301
+2015-12-21,129.85659790039062,129.85659790039062,128.12619018554688,129.54110717773438,90.05150604248047,5875905
+2015-12-22,129.90440368652344,132.11280822753906,129.68450927734375,131.86424255371094,91.66643524169922,4459935
+2015-12-23,132.2179718017578,133.18356323242188,132.0363311767578,132.44741821289062,92.07186126708984,5402485
+2015-12-24,132.34225463867188,132.7724609375,132.0363311767578,132.170166015625,91.87911224365234,1563979
+2015-12-28,131.68260192871094,131.9694061279297,130.53536987304688,131.55831909179688,91.45380401611328,3287996
+2015-12-29,132.170166015625,133.90057373046875,132.12237548828125,133.6328887939453,92.89594268798828,4125110
+2015-12-30,133.44168090820312,134.26385498046875,133.09751892089844,133.2122344970703,92.603515625,3126912
+2015-12-31,132.95411682128906,132.9827880859375,131.52008056640625,131.56787109375,91.46041107177734,3621357
+2016-01-04,129.63670349121094,129.9904327392578,128.33651733398438,129.9713134765625,90.3505630493164,5469952
+2016-01-05,130.74569702148438,130.86997985839844,128.91969299316406,129.87571716308594,90.28411102294922,4105341
+2016-01-06,128.47036743164062,129.61758422851562,127.74378967285156,129.22561645507812,89.83220672607422,4509201
+2016-01-07,127.82026672363281,129.08221435546875,126.60611724853516,127.01720428466797,88.29700469970703,7348987
+2016-01-08,127.32313537597656,127.93498992919922,125.54492950439453,125.84130096435547,87.47958374023438,4981784
+2016-01-11,126.01338195800781,127.93498992919922,125.96558380126953,127.37093353271484,88.54291534423828,5203222
+2016-01-12,127.77246856689453,127.8967514038086,125.36328887939453,127.05545043945312,88.32359313964844,5312320
+2016-01-13,127.62906646728516,128.374755859375,125.33460998535156,125.40152740478516,87.17385864257812,4916305
+2016-01-14,126.12810516357422,127.90631103515625,125.44933319091797,127.06501007080078,88.33025360107422,5972242
+2016-01-15,124.29254150390625,125.12428283691406,123.20267486572266,124.31166076660156,86.41622161865234,9422891
+2016-01-19,124.38814544677734,126.29063415527344,122.42829895019531,122.4760971069336,85.14019775390625,10438662
+2016-01-20,113.25048065185547,118.53728485107422,112.81070709228516,116.5009536743164,80.9865493774414,16901059
+2016-01-21,115.96558380126953,119.59847259521484,115.2772445678711,117.5047836303711,81.68436431884766,9258774
+2016-01-22,119.1873779296875,119.25430297851562,116.4149169921875,117.11280822753906,81.41187286376953,9663366
+2016-01-25,116.73040008544922,118.76673126220703,116.29063415527344,116.7112808227539,81.13275909423828,5696516
+2016-01-26,116.8738021850586,118.17399597167969,116.86424255371094,117.1988525390625,81.47168731689453,4830219
+2016-01-27,117.33269500732422,117.94454956054688,115.34416961669922,115.64053344726562,80.38841247558594,5257614
+2016-01-28,115.9273452758789,117.42829895019531,115.68833923339844,116.84512329101562,81.22579193115234,4123855
+2016-01-29,117.85850524902344,119.3021011352539,117.55258178710938,119.3021011352539,82.93376922607422,8627513
+2016-02-01,118.92925262451172,119.78011322021484,118.26959991455078,119.34034729003906,82.96038055419922,3739345
+2016-02-02,118.23136138916016,118.6806869506836,117.24665069580078,117.53346252441406,81.70429992675781,3438516
+2016-02-03,118.53728485107422,119.93307495117188,116.91204833984375,119.23518371582031,82.88727569580078,6509781
+2016-02-04,119.57935333251953,122.84894561767578,119.50286865234375,122.03633117675781,84.8344955444336,5508759
+2016-02-05,121.62523651123047,122.98279571533203,120.31549072265625,122.9158706665039,85.4459228515625,7507874
+2016-02-08,120.45889282226562,121.9024887084961,118.67112731933594,121.39579010009766,85.251220703125,7702744
+2016-02-09,120.57361602783203,121.34799194335938,118.32695770263672,118.61376953125,83.29755401611328,6231231
+2016-02-10,119.50286865234375,119.78011322021484,114.56979370117188,114.9043960571289,80.69258117675781,6766679
+2016-02-11,113.55640411376953,114.397705078125,111.75907897949219,112.66730499267578,79.12156677246094,7643750
+2016-02-12,114.01529693603516,115.72657775878906,113.14531707763672,115.7170181274414,81.26325988769531,5163579
+2016-02-16,116.47227478027344,117.67686462402344,116.00382232666016,117.34225463867188,82.40459442138672,4248224
+2016-02-17,118.26959991455078,121.00382232666016,117.82982635498047,120.55449676513672,84.66043853759766,5042766
+2016-02-18,124.2829818725586,128.10707092285156,124.04397583007812,126.62523651123047,88.92363739013672,10409374
+2016-02-19,126.53919982910156,127.77246856689453,125.08604431152344,127.22753143310547,89.34661865234375,5361064
+2016-02-22,127.22753143310547,128.4034423828125,126.58699798583984,127.88719177246094,89.80987548828125,4662440
+2016-02-23,127.28489685058594,127.54302215576172,126.20458984375,126.57743835449219,88.89006805419922,3597926
+2016-02-24,125.76481628417969,127.61949920654297,123.97705841064453,126.95984649658203,89.15862274169922,4312240
+2016-02-25,127.42829895019531,128.5946502685547,125.12428283691406,128.5850830078125,90.29996490478516,4558782
+2016-02-26,128.5946502685547,128.9866180419922,126.14722442626953,126.22370910644531,88.64167022705078,4587965
+2016-02-29,126.19503021240234,127.4952163696289,125.14340209960938,125.26768493652344,87.97029113769531,4631688
+2016-03-01,126.42447662353516,128.71893310546875,126.22370910644531,128.46080017089844,90.21267700195312,3962771
+2016-03-02,127.82026672363281,131.3957977294922,127.36137390136719,130.30592346191406,91.5084457397461,5457191
+2016-03-03,131.1854705810547,131.89292907714844,130.08604431152344,131.73995971679688,92.51554107666016,5393594
+2016-03-04,131.49139404296875,133.28871154785156,130.9942626953125,131.73995971679688,92.51554107666016,4150946
+2016-03-07,131.24282836914062,134.33078002929688,130.85086059570312,133.9866180419922,94.09324645996094,5408866
+2016-03-08,133.5659637451172,134.17782592773438,131.37667846679688,132.95411682128906,93.36817932128906,5835739
+2016-03-09,133.18356323242188,135.91778564453125,133.10707092285156,134.2351837158203,94.26777648925781,4609199
+2016-03-10,135.0286865234375,135.24856567382812,132.0172119140625,134.0248565673828,94.1200942993164,4205548
+2016-03-11,135.49713134765625,136.63479614257812,134.33078002929688,136.09942626953125,95.57697296142578,4625307
+2016-03-14,135.7648162841797,136.89292907714844,134.8374786376953,136.50096130371094,95.85896301269531,4235045
+2016-03-15,135.50669860839844,137.02676391601562,135.31549072265625,136.67303466796875,95.97978210449219,3878045
+2016-03-16,136.34799194335938,138.50860595703125,135.8604278564453,138.4225616455078,97.20840454101562,4416107
+2016-03-17,138.41299438476562,140.84129333496094,138.09751892089844,140.5736083984375,98.718994140625,6089394
+2016-03-18,140.91778564453125,141.02294921875,139.11090087890625,140.6214141845703,98.75259399414062,12645826
+2016-03-21,140.82217407226562,142.170166015625,140.26768493652344,142.09368896484375,99.78646850585938,3892794
+2016-03-22,141.5487518310547,142.71510314941406,141.3384246826172,141.58700561523438,99.43067169189453,4269667
+2016-03-23,141.49139404296875,141.52008056640625,138.7476043701172,139.0057373046875,97.61793518066406,4983353
+2016-03-24,138.6042022705078,141.70172119140625,138.13575744628906,141.44358825683594,99.32998657226562,5276547
+2016-03-28,141.2523956298828,142.11280822753906,140.75526428222656,141.87380981445312,99.63208770751953,3415295
+2016-03-29,141.09942626953125,143.1739959716797,141.0133819580078,142.76290893554688,100.2564468383789,3282871
+2016-03-30,143.3556365966797,143.79541015625,141.7973175048828,141.88336181640625,99.63880157470703,3484435
+2016-03-31,143.2026824951172,146.3671112060547,142.7915802001953,144.7896728515625,101.67977142333984,7092508
+2016-04-01,143.89100646972656,146.2332763671875,143.64244079589844,145.8126220703125,102.39815521240234,4106073
+2016-04-04,145.64053344726562,146.76864624023438,145.2294464111328,145.38241577148438,102.09603118896484,4112035
+2016-04-05,144.7705535888672,144.93307495117188,143.06883239746094,143.4034423828125,100.70629119873047,3490502
+2016-04-06,143.30784606933594,143.54684448242188,141.30975341796875,143.4225616455078,100.71969604492188,4387552
+2016-04-07,142.51434326171875,143.02102661132812,141.49139404296875,141.73040771484375,99.53136444091797,3831498
+2016-04-08,142.50477600097656,143.3938751220703,141.6061248779297,142.7820281982422,100.26988220214844,3445315
+2016-04-11,143.65200805664062,145.26768493652344,142.65774536132812,142.68641662597656,100.2027359008789,4023021
+2016-04-12,143.0305938720703,143.50860595703125,142.04588317871094,143.04971313476562,100.45787811279297,3761207
+2016-04-13,144.12045288085938,144.579345703125,143.04971313476562,144.579345703125,101.53205108642578,3314146
+2016-04-14,144.8374786376953,146.0420684814453,143.7667236328125,144.51242065429688,101.48507690429688,3322619
+2016-04-15,144.397705078125,145.4110870361328,144.32122802734375,145.0478057861328,101.86105346679688,3825850
+2016-04-18,145.0478057861328,146.4053497314453,144.82791137695312,145.82217407226562,102.40486907958984,6884458
+2016-04-19,140.0286865234375,140.48757934570312,136.3384246826172,137.66729736328125,96.67800903320312,13796949
+2016-04-20,137.89674377441406,140.72657775878906,137.66729736328125,139.68450927734375,98.0946273803711,7064998
+2016-04-21,140.13385009765625,143.51815795898438,140.0191192626953,142.73422241210938,100.2363052368164,6294514
+2016-04-22,142.86807250976562,144.35946655273438,141.0133819580078,141.9694061279297,99.69921112060547,5430727
+2016-04-25,141.6443634033203,142.35182189941406,140.64053344726562,142.26577758789062,99.9073257446289,2979949
+2016-04-26,142.11280822753906,143.2026824951172,141.3957977294922,142.52389526367188,100.08860778808594,3116871
+2016-04-27,142.7820281982422,144.14913940429688,142.41873168945312,143.85276794433594,101.02183532714844,3254315
+2016-04-28,143.1644287109375,143.57553100585938,140.27725219726562,140.602294921875,98.73917388916016,3965909
+2016-04-29,140.0478057861328,140.8604278564453,137.8489532470703,139.52198791503906,97.9804916381836,4420187
+2016-05-02,140.11471557617188,140.53536987304688,138.07839965820312,138.88145446777344,97.5306625366211,3663510
+2016-05-03,138.28871154785156,138.52772521972656,136.6156768798828,137.7915802001953,96.76529693603516,3749178
+2016-05-04,137.05545043945312,138.62332153320312,137.0076446533203,137.90631103515625,96.84586334228516,2695647
+2016-05-05,139.53155517578125,140.82217407226562,139.0535430908203,140.0286865234375,98.3363265991211,6800255
+2016-05-06,138.48948669433594,141.46270751953125,138.11663818359375,140.8126220703125,99.84120178222656,5121007
+2016-05-09,141.20458984375,141.68260192871094,140.54493713378906,140.8604278564453,99.87507629394531,4500310
+2016-05-10,141.72084045410156,143.44168090820312,141.24282836914062,143.374755859375,101.65782165527344,4176364
+2016-05-11,143.12619018554688,144.4455108642578,142.1988525390625,142.3996124267578,100.96640014648438,3235278
+2016-05-12,142.64817810058594,142.8202667236328,140.64053344726562,142.29444885253906,100.891845703125,3398663
+2016-05-13,142.2466583251953,143.26959228515625,140.93690490722656,141.2237091064453,100.13263702392578,2508308
+2016-05-16,141.1567840576172,143.3938751220703,140.95602416992188,142.88719177246094,101.31209564208984,3210279
+2016-05-17,142.64817810058594,142.92543029785156,140.8126220703125,141.49139404296875,100.32243347167969,3651168
+2016-05-18,141.48184204101562,141.988525390625,139.92352294921875,140.8604278564453,99.87507629394531,2605691
+2016-05-19,140.03823852539062,140.46844482421875,137.62905883789062,138.55641174316406,98.24142456054688,3855138
+2016-05-20,139.30210876464844,141.02294921875,139.14913940429688,140.77438354492188,99.81404876708984,3840389
+2016-05-23,141.11854553222656,141.44358825683594,140.2103271484375,140.31549072265625,99.4886703491211,2200575
+2016-05-24,140.420654296875,142.2084197998047,140.420654296875,141.7877655029297,100.53257751464844,3064048
+2016-05-25,142.3804931640625,145.4015350341797,141.9694061279297,145.0191192626953,102.82373809814453,4555644
+2016-05-26,144.88528442382812,145.8030548095703,144.4072723388672,145.73614501953125,103.33212280273438,3203793
+2016-05-27,145.6501007080078,146.20458984375,145.45889282226562,146.11854553222656,103.60326385498047,2570127
+2016-05-31,145.85086059570312,147.04588317871094,145.5736083984375,146.97897338867188,104.21332550048828,6105084
+2016-06-01,146.27151489257812,146.52963256835938,144.87571716308594,145.8030548095703,103.37957763671875,2785916
+2016-06-02,145.87954711914062,146.74952697753906,145.43020629882812,146.74952697753906,104.05066680908203,2764160
+2016-06-03,145.69789123535156,146.30975341796875,145.0286865234375,146.16635131835938,103.63715362548828,2435402
+2016-06-06,146.35755920410156,147.1797332763672,145.64053344726562,146.0133819580078,103.52869415283203,2488120
+2016-06-07,146.56787109375,147.16061401367188,145.9464569091797,146.58700561523438,103.93537902832031,4670390
+2016-06-08,146.7781982421875,147.31358337402344,146.30975341796875,147.2275390625,104.38957977294922,3070010
+2016-06-09,146.1950225830078,146.9980926513672,146.0133819580078,146.67303466796875,103.99642181396484,2114803
+2016-06-10,146.07073974609375,146.58700561523438,145.181640625,145.66921997070312,103.28466796875,3264148
+2016-06-13,144.96176147460938,145.7935028076172,143.67112731933594,144.6271514892578,102.5457992553711,3776478
+2016-06-14,144.6271514892578,145.11471557617188,143.78585815429688,144.4168243408203,102.3967056274414,2997627
+2016-06-15,144.7992401123047,145.11471557617188,143.97705078125,144.0535430908203,102.13909912109375,2364378
+2016-06-16,143.5850830078125,144.63670349121094,142.44741821289062,144.4168243408203,102.3967056274414,2561759
+2016-06-17,144.32122802734375,146.0038299560547,143.97705078125,145.30592346191406,103.0270767211914,4878439
+2016-06-20,145.88909912109375,147.86807250976562,145.8126220703125,146.8546905517578,104.12519836425781,3736417
+2016-06-21,147.3804931640625,147.7724609375,146.93116760253906,147.27532958984375,104.4234619140625,2887274
+2016-06-22,146.988525390625,147.90631103515625,145.5736083984375,146.1950225830078,103.657470703125,2964050
+2016-06-23,146.70172119140625,148.64244079589844,145.88909912109375,148.51815795898438,105.3046646118164,4151992
+2016-06-24,143.374755859375,143.9866180419922,139.75143432617188,140.14340209960938,99.36666870117188,9500609
+2016-06-27,139.75143432617188,140.15296936035156,136.2332763671875,137.18930053710938,97.2720947265625,5248723
+2016-06-28,138.41299438476562,139.32122802734375,137.87762451171875,139.29254150390625,98.76339721679688,4181594
+2016-06-29,140.05735778808594,141.95028686523438,140.0095672607422,141.93116760253906,100.63426971435547,3522614
+2016-06-30,142.31358337402344,145.2294464111328,142.13192749023438,145.10516357421875,102.88473510742188,4149587
+2016-07-01,145.10516357421875,146.24282836914062,144.7418670654297,145.6501007080078,103.2710952758789,2780582
+2016-07-05,144.54110717773438,145.31549072265625,144.13002014160156,145.0095672607422,102.81695556640625,2578599
+2016-07-06,145.17208862304688,145.70745849609375,143.32696533203125,145.66921997070312,103.28466796875,2687592
+2016-07-07,146.03250122070312,146.93116760253906,145.2103271484375,145.88909912109375,103.4405517578125,2236766
+2016-07-08,147.2275390625,147.8011474609375,146.34799194335938,147.66729736328125,104.70137023925781,3180468
+2016-07-11,147.8011474609375,149.17782592773438,147.70555114746094,148.49903869628906,105.2911376953125,2964050
+2016-07-12,149.1395721435547,150.2103271484375,148.68069458007812,150.13385009765625,106.45026397705078,4020615
+2016-07-13,150.8126220703125,151.37667846679688,150.15296936035156,151.07073974609375,107.11455535888672,2872734
+2016-07-14,151.8260040283203,154.30210876464844,151.6061248779297,153.23135375976562,108.64649963378906,4850930
+2016-07-15,152.86807250976562,152.94454956054688,151.52963256835938,152.7533416748047,108.30754089355469,4682733
+2016-07-18,152.29444885253906,153.68069458007812,151.74952697753906,152.829833984375,108.36180114746094,7039266
+2016-07-19,154.66539001464844,155.0095672607422,150.9464569091797,152.5621337890625,108.1719970703125,7447520
+2016-07-20,152.93499755859375,154.5984649658203,152.58126831054688,154.26385498046875,109.37857055664062,4577610
+2016-07-21,153.68069458007812,154.73231506347656,152.85850524902344,153.3938751220703,108.76170349121094,3680769
+2016-07-22,153.70936584472656,155.03823852539062,153.4225616455078,154.94264221191406,109.85987854003906,2636025
+2016-07-25,154.87571716308594,155.71701049804688,154.63670349121094,155.49713134765625,110.25299072265625,2933612
+2016-07-26,155.49713134765625,156.4053497314453,154.27342224121094,154.9904327392578,109.89376068115234,3027752
+2016-07-27,154.9904327392578,155.420654296875,154.09178161621094,154.71319580078125,109.69718170166016,2262184
+2016-07-28,154.28298950195312,154.69407653808594,153.64244079589844,154.27342224121094,109.38536834716797,2448058
+2016-07-29,154.26385498046875,154.5602264404297,152.9923553466797,153.55641174316406,108.87696838378906,3710685
+2016-08-01,153.5850830078125,154.54110717773438,152.81069946289062,154.3498992919922,109.4395751953125,2953486
+2016-08-02,154.17782592773438,154.3498992919922,153.30784606933594,153.51815795898438,108.84981536865234,3222621
+2016-08-03,153.08795166015625,153.78585815429688,152.7724609375,153.6042022705078,108.91082763671875,2993338
+2016-08-04,153.78585815429688,154.5889129638672,153.07839965820312,154.4455108642578,109.50737762451172,2603599
+2016-08-05,154.87571716308594,156.31930541992188,154.46463012695312,156.30975341796875,110.8292007446289,3987770
+2016-08-08,155.5736083984375,156.08985900878906,154.47418212890625,154.91395568847656,110.78815460205078,3179108
+2016-08-09,155.08604431152344,155.6118621826172,154.54110717773438,154.6558380126953,110.60358428955078,2863425
+2016-08-10,155.05735778808594,155.50669860839844,154.8374786376953,154.9521942138672,110.81553649902344,2580168
+2016-08-11,155.11471557617188,157.69598388671875,155.0478057861328,156.3384246826172,111.806884765625,9171956
+2016-08-12,156.0133819580078,156.27151489257812,154.4168243408203,154.82791137695312,110.72660064697266,2660083
+2016-08-15,155.2581329345703,155.8030548095703,154.66539001464844,154.76100158691406,110.67877960205078,3107038
+2016-08-16,154.0248565673828,154.8087921142578,153.62332153320312,153.6328887939453,109.87200164794922,2311869
+2016-08-17,153.89100646972656,154.07266235351562,152.81069946289062,153.3843231201172,109.69422149658203,3374291
+2016-08-18,153.8145294189453,154.87571716308594,153.3843231201172,154.26385498046875,110.32322692871094,3819992
+2016-08-19,153.7667236328125,153.83364868164062,152.50477600097656,153.0019073486328,109.42073822021484,2944699
+2016-08-22,152.9636688232422,153.50860595703125,152.13192749023438,152.9636688232422,109.39340209960938,2133108
+2016-08-23,153.27915954589844,154.24473571777344,153.18356323242188,153.2122344970703,109.5711669921875,2968653
+2016-08-24,152.85850524902344,153.13575744628906,151.35755920410156,152.05545043945312,108.74383544921875,3813507
+2016-08-25,152.0076446533203,152.52389526367188,151.45315551757812,151.65391540527344,108.45671081542969,2693450
+2016-08-26,151.89292907714844,153.3843231201172,150.90821838378906,151.35755920410156,108.24476623535156,2613849
+2016-08-29,151.84512329101562,153.1644287109375,151.52963256835938,152.69598388671875,109.20195770263672,2589791
+2016-08-30,152.73422241210938,153.10707092285156,151.8260040283203,152.3900604248047,108.98316192626953,1896712
+2016-08-31,152.6386260986328,152.6386260986328,151.30018615722656,151.89292907714844,108.62765502929688,2430486
+2016-09-01,151.35755920410156,152.6003875732422,151.14723205566406,152.52389526367188,109.07887268066406,2466886
+2016-09-02,152.8489532470703,153.50860595703125,152.1510467529297,152.53346252441406,109.08574676513672,2421908
+2016-09-06,152.8489532470703,153.78585815429688,152.11280822753906,153.29827880859375,109.63268280029297,3131829
+2016-09-07,153.1453094482422,154.64627075195312,152.9636688232422,154.53155517578125,110.51465606689453,2999196
+2016-09-08,153.48948669433594,154.12045288085938,151.7781982421875,152.0076446533203,108.70966339111328,4145507
+2016-09-09,151.08030700683594,151.4340362548828,148.8049774169922,148.8432159423828,106.44661712646484,5424556
+2016-09-12,148.43212890625,151.55831909179688,148.0305938720703,151.32887268066406,108.22422790527344,4568405
+2016-09-13,150.69789123535156,150.98471069335938,148.6615753173828,148.9579315185547,106.52867126464844,3803988
+2016-09-14,148.85276794433594,149.01528930664062,146.6443634033203,147.27532958984375,105.3253173828125,4038188
+2016-09-15,147.51434326171875,149.45506286621094,146.47227478027344,148.8145294189453,106.42609405517578,3813298
+2016-09-16,148.2218017578125,148.5659637451172,146.72084045410156,147.07456970214844,105.1817398071289,6760926
+2016-09-19,148.0592803955078,149.32122802734375,147.7533416748047,148.0592803955078,105.88597106933594,2562805
+2016-09-20,149.01528930664062,149.68450927734375,147.65774536132812,147.65774536132812,105.5988540649414,2258419
+2016-09-21,148.09751892089844,148.83364868164062,147.10325622558594,148.69024658203125,106.33721160888672,2587699
+2016-09-22,149.28298950195312,150.30592346191406,148.8432159423828,149.24473571777344,106.7337646484375,2814891
+2016-09-23,148.7762908935547,149.17782592773438,147.90631103515625,148.1644287109375,105.961181640625,2826501
+2016-09-26,147.66729736328125,147.66729736328125,146.71128845214844,147.2084197998047,105.2774887084961,2649832
+2016-09-27,147.53346252441406,149.87571716308594,147.04588317871094,149.87571716308594,107.18501281738281,3124611
+2016-09-28,150.08604431152344,151.65391540527344,149.35946655273438,151.32887268066406,108.22422790527344,3462260
+2016-09-29,151.65391540527344,157.74378967285156,150.53536987304688,151.1567840576172,108.10118103027344,3530041
+2016-09-30,151.91204833984375,152.81069946289062,151.10899353027344,151.86424255371094,108.60713958740234,3762357
+2016-10-03,151.10899353027344,151.4053497314453,150.11471557617188,150.67877197265625,107.75934600830078,2330279
+2016-10-04,150.73614501953125,151.55831909179688,148.96749877929688,149.579345703125,106.97306060791016,3016769
+2016-10-05,150.1625213623047,150.88909912109375,149.82791137695312,150.17208862304688,107.39696502685547,1761987
+2016-10-06,149.94264221191406,150.50669860839844,149.034423828125,149.9808807373047,107.26021575927734,2039805
+2016-10-07,150.2294464111328,150.7648162841797,148.04971313476562,148.8240966796875,106.43291473388672,2794807
+2016-10-10,149.818359375,151.52008056640625,149.7705535888672,150.11471557617188,107.35594940185547,2595440
+2016-10-11,149.8374786376953,150.0478057861328,147.12237548828125,147.9827880859375,105.8312759399414,3034760
+2016-10-12,148.15487670898438,148.15487670898438,146.34799194335938,147.50477600097656,105.4894027709961,3100344
+2016-10-13,146.9407196044922,147.4378662109375,145.5736083984375,146.95985412597656,105.09970092773438,3043755
+2016-10-14,147.67686462402344,148.69024658203125,147.31358337402344,147.65774536132812,105.5988540649414,4558677
+2016-10-17,147.65774536132812,149.034423828125,147.55258178710938,147.9636688232422,105.81757354736328,6161358
+2016-10-18,143.4225616455078,144.35946655273438,141.29063415527344,144.09178161621094,103.04855346679688,13358048
+2016-10-19,144.61758422851562,145.74569702148438,144.1969451904297,144.6080322265625,103.41777038574219,4846013
+2016-10-20,144.6271514892578,146.1759033203125,144.3785858154297,144.85659790039062,103.59554290771484,4208163
+2016-10-21,143.9579315185547,144.50286865234375,142.9827880859375,143.04971313476562,102.30333709716797,4617253
+2016-10-24,143.78585815429688,144.85659790039062,143.78585815429688,143.94837951660156,102.94602966308594,2789368
+2016-10-25,143.94837951660156,144.51242065429688,143.2409210205078,144.24473571777344,103.15796661376953,2769285
+2016-10-26,144.08221435546875,146.21414184570312,143.65200805664062,145.13385009765625,103.7938232421875,2941038
+2016-10-27,146.09942626953125,147.28489685058594,145.33460998535156,146.6061248779297,104.84674835205078,4423848
+2016-10-28,147.27532958984375,147.64817810058594,145.48757934570312,145.89866638183594,104.3407974243164,3822607
+2016-10-31,146.0420684814453,147.5430145263672,146.0420684814453,146.93116760253906,105.0792007446289,3716647
+2016-11-01,146.74952697753906,147.14149475097656,145.06692504882812,146.07073974609375,104.4638442993164,3338727
+2016-11-02,145.77438354492188,146.6061248779297,145.0,145.26768493652344,103.88954162597656,3215822
+2016-11-03,145.8030548095703,146.97897338867188,145.12428283691406,145.66921997070312,104.17667388916016,3011225
+2016-11-04,145.69789123535156,146.88336181640625,145.1912078857422,145.72657775878906,104.21770477294922,2584038
+2016-11-07,147.2179718017578,149.24473571777344,147.07456970214844,148.87188720703125,106.46708679199219,3979925
+2016-11-08,147.76290893554688,149.07266235351562,146.32887268066406,148.34608459472656,107.05355834960938,4102307
+2016-11-09,146.2332763671875,148.71893310546875,144.35946655273438,148.0019073486328,106.8051528930664,5652270
+2016-11-10,150.72657775878906,154.07266235351562,150.65965270996094,153.1739959716797,110.53761291503906,8070727
+2016-11-11,152.93499755859375,154.24473571777344,152.32313537597656,154.17782592773438,111.26202392578125,4651144
+2016-11-14,154.15870666503906,154.7418670654297,150.6501007080078,151.2523956298828,109.15087890625,5435539
+2016-11-15,151.45315551757812,152.1510467529297,150.6214141845703,151.69215393066406,109.4682388305664,3636942
+2016-11-16,151.49139404296875,152.53346252441406,151.08030700683594,152.28489685058594,109.89598083496094,2356429
+2016-11-17,152.2179718017578,152.89674377441406,151.86424255371094,152.7724609375,110.24781036376953,2365215
+2016-11-18,152.7724609375,153.65200805664062,152.2084197998047,153.33651733398438,110.65486907958984,3118754
+2016-11-21,153.62332153320312,155.8317413330078,153.31739807128906,155.6118621826172,112.29685974121094,4850407
+2016-11-22,155.8317413330078,155.8317413330078,154.82791137695312,155.51625061035156,112.22785186767578,2898257
+2016-11-23,154.818359375,155.23899841308594,154.26385498046875,154.85659790039062,111.75183868408203,2356324
+2016-11-25,154.71319580078125,156.0133819580078,154.71319580078125,155.965576171875,112.5521240234375,1679144
+2016-11-28,156.02294921875,157.41873168945312,155.54493713378906,157.28489685058594,113.50421142578125,4654072
+2016-11-29,156.7877655029297,157.1797332763672,155.8604278564453,156.3384246826172,112.82120513916016,3293017
+2016-11-30,156.16635131835938,156.5965576171875,155.07647705078125,155.08604431152344,111.91741943359375,4600099
+2016-12-01,154.82791137695312,155.06692504882812,151.3384246826172,152.7915802001953,110.26160430908203,4848942
+2016-12-02,152.0076446533203,153.2409210205078,151.44358825683594,152.9827880859375,110.39962768554688,2866981
+2016-12-05,153.7762908935547,154.06309509277344,152.5717010498047,152.81069946289062,110.2754135131836,3605667
+2016-12-06,153.08795166015625,153.71893310546875,151.9407196044922,153.29827880859375,110.62728118896484,2990514
+2016-12-07,153.53729248046875,157.91586303710938,153.33651733398438,157.5430145263672,113.69046783447266,4639115
+2016-12-08,157.6195068359375,158.69981384277344,156.9980926513672,158.08795166015625,114.08372497558594,3416654
+2016-12-09,157.91586303710938,159.3881378173828,157.3613739013672,159.1969451904297,114.88404846191406,3291657
+2016-12-12,159.3881378173828,159.45506286621094,157.81069946289062,158.2218017578125,114.18032836914062,3548346
+2016-12-13,158.3938751220703,162.47610473632812,158.3938751220703,160.88909912109375,116.10517883300781,6205186
+2016-12-14,160.965576171875,162.41873168945312,160.08604431152344,161.09942626953125,116.25694274902344,4313913
+2016-12-15,160.6214141845703,162.3804931640625,160.4015350341797,160.6309814453125,115.91891479492188,3544476
+2016-12-16,161.53919982910156,161.67303466796875,158.75717163085938,159.397705078125,115.0289535522461,7448148
+2016-12-19,159.49330139160156,159.90440368652344,158.69981384277344,159.3498992919922,114.99441528320312,3091871
+2016-12-20,160.12428283691406,160.85086059570312,159.13002014160156,160.2294464111328,115.62911224365234,2274632
+2016-12-21,158.93881225585938,160.5544891357422,157.9827880859375,159.9713134765625,115.44285583496094,3740182
+2016-12-22,160.0,160.8317413330078,159.25430297851562,159.71319580078125,115.25659942626953,2931520
+2016-12-23,159.6558380126953,160.12428283691406,159.13002014160156,159.3785858154297,115.01512145996094,1779455
+2016-12-27,159.63670349121094,160.5927276611328,159.51242065429688,159.7896728515625,115.31179809570312,1461785
+2016-12-28,159.93307495117188,160.36329650878906,158.69981384277344,158.88145446777344,114.65634155273438,1838345
+2016-12-29,158.71893310546875,159.64627075195312,158.69981384277344,159.27342224121094,114.93921661376953,1740021
+2016-12-30,159.12045288085938,159.3690185546875,158.2218017578125,158.69024658203125,114.51840209960938,3088629
+2017-01-03,159.6558380126953,160.48757934570312,158.70936584472656,159.8374786376953,115.34626770019531,3069278
+2017-01-04,160.3919677734375,162.3996124267578,160.0,161.81643676757812,116.77436828613281,3536944
+2017-01-05,161.806884765625,161.9407196044922,159.90440368652344,161.28106689453125,116.38803100585938,2805686
+2017-01-06,161.27151489257812,162.44741821289062,160.15296936035156,162.07456970214844,116.960693359375,3080993
+2017-01-09,162.0172119140625,162.33270263671875,160.24856567382812,160.27725219726562,115.66361999511719,3336635
+2017-01-10,160.5927276611328,160.69789123535156,158.06883239746094,158.2409210205078,114.19414520263672,4308160
+2017-01-11,158.7476043701172,160.38241577148438,158.31739807128906,160.3728485107422,115.73265075683594,3765077
+2017-01-12,160.3919677734375,160.6214141845703,158.27915954589844,160.56405639648438,115.87060546875,3062165
+2017-01-13,160.5831756591797,161.07073974609375,159.54110717773438,159.9808807373047,115.44975280761719,3007668
+2017-01-17,159.35946655273438,160.783935546875,158.8145294189453,160.50669860839844,115.8292236328125,3468222
+2017-01-18,160.08604431152344,161.1759033203125,159.35946655273438,159.46463012695312,115.07722473144531,4192159
+2017-01-19,159.61758422851562,160.08604431152344,158.50860595703125,159.47418212890625,115.08409118652344,7283716
+2017-01-20,160.43020629882812,163.13575744628906,158.69981384277344,163.04971313476562,117.66436767578125,13273740
+2017-01-23,162.6003875732422,163.71893310546875,162.53346252441406,163.50860595703125,117.99555969238281,5730197
+2017-01-24,163.8240966796875,168.26004028320312,163.6328887939453,168.1644287109375,121.35540008544922,7272210
+2017-01-25,168.50860595703125,171.3671112060547,168.3843231201172,170.44932556152344,123.0042495727539,6194935
+2017-01-26,170.2294464111328,171.0133819580078,169.70362854003906,170.8030548095703,123.25955200195312,3204839
+2017-01-27,170.6214141845703,171.31930541992188,169.50286865234375,169.50286865234375,122.32128143310547,3642486
+2017-01-30,169.1969451904297,169.28298950195312,166.90248107910156,168.06883239746094,121.28643035888672,4283161
+2017-01-31,167.35182189941406,167.85850524902344,165.9751434326172,166.84512329101562,120.40333557128906,4329394
+2017-02-01,167.30401611328125,167.97323608398438,165.28680419921875,166.625244140625,120.2446517944336,2924302
+2017-02-02,166.56787109375,167.27532958984375,165.91778564453125,166.90248107910156,120.4447250366211,2741043
+2017-02-03,167.30401611328125,168.5850830078125,167.1988525390625,168.08795166015625,121.30017852783203,3461528
+2017-02-06,167.6003875732422,168.2409210205078,166.71128845214844,168.12619018554688,121.32780456542969,2772737
+2017-02-07,168.26004028320312,170.7648162841797,168.1644287109375,170.6118621826172,123.12156677246094,4051681
+2017-02-08,169.69407653808594,169.69407653808594,168.1453094482422,168.4225616455078,122.50269317626953,3047103
+2017-02-09,168.4225616455078,169.9808807373047,168.1739959716797,169.4168243408203,123.22591400146484,3232872
+2017-02-10,169.56979370117188,171.0038299560547,168.9866180419922,170.82217407226562,124.24808502197266,3065512
+2017-02-13,171.35755920410156,171.988525390625,170.9751434326172,171.47227478027344,124.72090148925781,3235696
+2017-02-14,170.71701049804688,172.2084197998047,170.50669860839844,172.2084197998047,125.25634002685547,2904219
+2017-02-15,172.27532958984375,173.91969299316406,171.90248107910156,173.69024658203125,126.33415985107422,3048358
+2017-02-16,173.47036743164062,174.75143432617188,172.91586303710938,173.4512481689453,126.16031646728516,3401069
+2017-02-17,173.27915954589844,173.5850830078125,172.08413696289062,172.72467041015625,125.63184356689453,3715915
+2017-02-21,172.65774536132812,172.83938598632812,171.24282836914062,172.33270263671875,125.34677124023438,4686394
+2017-02-22,172.170166015625,173.36520385742188,172.170166015625,173.18356323242188,125.96562194824219,3159443
+2017-02-23,173.9961700439453,174.47418212890625,172.9636688232422,173.6615753173828,126.31333923339844,2387495
+2017-02-24,172.28489685058594,173.50860595703125,171.97897338867188,173.374755859375,126.1047134399414,3451905
+2017-02-27,173.2218017578125,173.27915954589844,171.3957977294922,171.51051330566406,124.74871826171875,3861100
+2017-02-28,171.49139404296875,172.68641662597656,171.46270751953125,171.91204833984375,125.040771484375,3423976
+2017-03-01,172.5430145263672,174.52198791503906,172.11280822753906,173.94837951660156,126.52194213867188,3143858
+2017-03-02,173.88145446777344,173.88145446777344,172.49522399902344,172.5908203125,125.53453063964844,3052437
+2017-03-03,172.5908203125,173.34608459472656,171.8546905517578,172.13192749023438,125.20072937011719,1905812
+2017-03-06,171.81643676757812,173.0305938720703,171.67303466796875,172.53346252441406,125.49276733398438,3351802
+2017-03-07,172.76290893554688,173.31739807128906,172.27532958984375,172.44741821289062,125.4301986694336,3117603
+2017-03-08,172.8011474609375,172.9923553466797,171.4149169921875,171.55831909179688,124.78350830078125,3721040
+2017-03-09,171.27151489257812,171.3671112060547,168.1453094482422,169.3881378173828,123.20499420166016,5694529
+2017-03-10,170.3728485107422,171.5965576171875,169.61758422851562,170.0095672607422,123.65702056884766,3242914
+2017-03-13,170.0286865234375,170.2294464111328,168.6615753173828,168.69981384277344,122.70436096191406,3642381
+2017-03-14,168.43212890625,169.04397583007812,167.50477600097656,167.9923553466797,122.1897964477539,3292285
+2017-03-15,167.9827880859375,168.52772521972656,167.06500244140625,168.07839965820312,122.25232696533203,3991013
+2017-03-16,170.6118621826172,171.12811279296875,169.04397583007812,169.4455108642578,123.2467269897461,4510143
+2017-03-17,168.53729248046875,169.01528930664062,167.92543029785156,167.92543029785156,122.1410903930664,6193366
+2017-03-20,167.92543029785156,168.43212890625,167.4378662109375,167.97323608398438,122.17591094970703,2590001
+2017-03-21,168.26959228515625,168.47991943359375,166.1950225830078,166.2332763671875,120.91028594970703,4108374
+2017-03-22,166.38623046875,167.3613739013672,165.2007598876953,167.09368896484375,121.53611755371094,3609223
+2017-03-23,166.7590789794922,167.94454956054688,165.92733764648438,167.13192749023438,121.56393432617188,3912040
+2017-03-24,167.41873168945312,167.7820281982422,165.7648162841797,166.1854705810547,120.87552642822266,3369898
+2017-03-27,165.09559631347656,166.50096130371094,164.52198791503906,166.12811279296875,120.83382415771484,3408914
+2017-03-28,166.29063415527344,167.30401611328125,165.3919677734375,166.8355712890625,121.34838104248047,3685999
+2017-03-29,166.63479614257812,166.81643676757812,165.8317413330078,166.29063415527344,120.9520492553711,3227538
+2017-03-30,166.21414184570312,166.91204833984375,166.05162048339844,166.21414184570312,120.89641571044922,3314042
+2017-03-31,166.32887268066406,167.25621032714844,166.05162048339844,166.48184204101562,121.09110260009766,3047730
+2017-04-03,166.1759033203125,167.1797332763672,165.75526428222656,166.8260040283203,121.3414306640625,4483679
+2017-04-04,165.88909912109375,167.26577758789062,165.64053344726562,166.84512329101562,121.35533905029297,3251909
+2017-04-05,167.0172119140625,168.57553100585938,165.2103271484375,165.27725219726562,120.21492004394531,6525889
+2017-04-06,165.84129333496094,165.84129333496094,164.67495727539062,164.86614990234375,119.91590118408203,3593428
+2017-04-07,164.51242065429688,165.32504272460938,163.7476043701172,164.56979370117188,119.70037841796875,3753362
+2017-04-10,164.94264221191406,164.9713134765625,163.47991943359375,163.67112731933594,119.04672241210938,3964235
+2017-04-11,163.1453094482422,163.69981384277344,161.5487518310547,163.07839965820312,118.61560821533203,5116927
+2017-04-12,163.51815795898438,163.67112731933594,162.5430145263672,163.15487670898438,118.67124938964844,3427637
+2017-04-13,162.44741821289062,163.8240966796875,162.07456970214844,162.07456970214844,117.8854751586914,3352953
+2017-04-17,162.28489685058594,163.7667236328125,162.16061401367188,163.57553100585938,118.97718811035156,3891329
+2017-04-18,163.27915954589844,164.1395721435547,162.3613739013672,162.5717010498047,118.2470474243164,6637393
+2017-04-19,154.64627075195312,155.48757934570312,152.58126831054688,154.579345703125,112.43379211425781,20171378
+2017-04-20,154.22561645507812,155.2581329345703,153.44168090820312,155.1625213623047,112.85797119140625,6785193
+2017-04-21,154.92352294921875,154.9808807373047,153.32696533203125,153.32696533203125,111.52287292480469,5865759
+2017-04-24,154.1969451904297,154.46463012695312,153.36520385742188,153.68069458007812,111.78014373779297,5565348
+2017-04-25,154.66539001464844,154.91395568847656,153.32696533203125,153.33651733398438,111.52980041503906,5083978
+2017-04-26,153.47036743164062,154.01528930664062,152.85850524902344,153.02102661132812,111.30036163330078,4526879
+2017-04-27,153.2409210205078,153.4225616455078,152.6099395751953,153.26959228515625,111.48115539550781,4312240
+2017-04-28,153.44168090820312,153.52772521972656,152.67686462402344,153.2409210205078,111.46027374267578,4345189
+2017-05-01,153.011474609375,153.36520385742188,151.72084045410156,151.8546905517578,110.45198822021484,5162324
+2017-05-02,152.4282989501953,152.47610473632812,151.66348266601562,152.10325622558594,110.63278198242188,3355777
+2017-05-03,151.7590789794922,152.4378662109375,151.5487518310547,151.65391540527344,110.30596160888672,4176992
+2017-05-04,151.90248107910156,152.14149475097656,151.3957977294922,152.05545043945312,110.5979995727539,4477508
+2017-05-05,146.76864624023438,148.92926025390625,146.27151489257812,148.23135375976562,107.81657409667969,13097280
+2017-05-08,146.08030700683594,146.72084045410156,145.50669860839844,146.30018615722656,107.45144653320312,7836632
+2017-05-09,145.88909912109375,146.3671112060547,144.89483642578125,145.420654296875,106.80543518066406,7168238
+2017-05-10,144.9808807373047,145.66921997070312,144.48374938964844,144.5984649658203,106.20161437988281,5229895
+2017-05-11,144.4072723388672,144.50286865234375,143.2026824951172,144.0248565673828,105.7802963256836,5886783
+2017-05-12,143.69024658203125,144.6080322265625,143.4034423828125,143.75717163085938,105.58370208740234,3886204
+2017-05-15,143.9961700439453,145.15296936035156,143.83364868164062,144.84703063964844,106.38416290283203,4440793
+2017-05-16,144.9904327392578,147.2179718017578,144.9904327392578,146.92160034179688,107.90782928466797,5767330
+2017-05-17,146.55831909179688,147.3613739013672,144.25430297851562,144.29254150390625,105.97689056396484,5430309
+2017-05-18,144.22561645507812,144.67495727539062,143.50860595703125,144.14913940429688,105.8715591430664,3424813
+2017-05-19,144.3690185546875,145.75526428222656,144.25430297851562,145.29637145996094,106.71415710449219,5902578
+2017-05-22,145.4110870361328,146.11854553222656,144.93307495117188,145.92733764648438,107.17759704589844,3453997
+2017-05-23,145.8604278564453,146.92160034179688,145.23899841308594,145.3441619873047,106.74925994873047,2682467
+2017-05-24,145.51625061035156,146.0420684814453,144.579345703125,145.8030548095703,107.08631134033203,3904090
+2017-05-25,146.51051330566406,146.9694061279297,146.2237091064453,146.46270751953125,107.5707778930664,2701504
+2017-05-26,146.12811279296875,146.27151489257812,145.3728485107422,145.783935546875,107.072265625,2555692
+2017-05-30,145.26768493652344,145.95602416992188,144.92352294921875,145.05735778808594,106.53865051269531,3834636
+2017-05-31,145.3441619873047,146.08030700683594,144.9808807373047,145.91778564453125,107.1705551147461,3706396
+2017-06-01,146.08030700683594,146.14723205566406,144.96176147460938,145.95602416992188,107.19869995117188,3052333
+2017-06-02,146.3384246826172,146.46270751953125,145.12428283691406,145.36329650878906,106.76332092285156,3750642
+2017-06-05,145.14340209960938,146.20458984375,145.0095672607422,145.70745849609375,107.01610565185547,4157955
+2017-06-06,145.31549072265625,146.16635131835938,145.31549072265625,145.66921997070312,106.98799133300781,3971871
+2017-06-07,146.31930541992188,147.41873168945312,144.1682586669922,144.34034729003906,106.01202392578125,5089522
+2017-06-08,144.35946655273438,146.09942626953125,144.28298950195312,145.4110870361328,106.79843139648438,3879614
+2017-06-09,145.31549072265625,147.47610473632812,145.2007598876953,147.32313537597656,108.2027587890625,4562129
+2017-06-12,147.4091796875,150.28680419921875,147.2466583251953,148.3556365966797,108.96107482910156,6769189
+2017-06-13,148.6042022705078,148.64244079589844,147.37094116210938,147.46653747558594,108.30807495117188,3685581
+2017-06-14,147.1988525390625,148.12619018554688,146.21414184570312,147.04588317871094,107.99909973144531,3189359
+2017-06-15,146.5487518310547,147.88719177246094,146.5487518310547,147.4378662109375,108.2870101928711,4868398
+2017-06-16,147.44741821289062,148.5850830078125,146.24282836914062,148.54684448242188,109.10149383544922,7052132
+2017-06-19,148.67112731933594,149.0057373046875,147.74378967285156,148.0305938720703,108.72235107421875,4842457
+2017-06-20,147.68641662597656,148.55641174316406,147.46653747558594,148.13575744628906,108.79957580566406,4687858
+2017-06-21,148.93881225585938,148.93881225585938,146.6443634033203,147.02676391601562,107.98507690429688,4141846
+2017-06-22,147.7533416748047,148.1739959716797,146.93116760253906,147.6099395751953,108.41339874267578,2485819
+2017-06-23,147.55258178710938,147.87762451171875,147.0363311767578,147.33270263671875,108.20977020263672,3433181
+2017-06-26,147.90631103515625,148.90057373046875,147.829833984375,148.4034423828125,108.99618530273438,2252561
+2017-06-27,148.18356323242188,148.50860595703125,147.70555114746094,147.94454956054688,108.6591567993164,2496279
+2017-06-28,148.32696533203125,148.70936584472656,147.97323608398438,148.48948669433594,109.05937194824219,2323166
+2017-06-29,148.51815795898438,148.89100646972656,146.86424255371094,147.35182189941406,108.22380828857422,3412261
+2017-06-30,147.49522399902344,147.70555114746094,146.4053497314453,147.06500244140625,108.0131607055664,3735789
+2017-07-03,146.8260040283203,149.1682586669922,146.76864624023438,148.73805236816406,109.24193572998047,2952335
+2017-07-05,148.91969299316406,149.034423828125,146.87380981445312,146.91204833984375,107.90081787109375,3728362
+2017-07-06,146.6156768798828,147.06500244140625,145.53536987304688,145.65965270996094,106.98097229003906,2884345
+2017-07-07,145.90821838378906,146.73995971679688,145.44932556152344,146.21414184570312,107.38821411132812,2573265
+2017-07-10,146.1854705810547,147.12237548828125,145.91778564453125,146.67303466796875,107.72528076171875,3353685
+2017-07-11,146.52008056640625,146.89292907714844,145.36329650878906,146.45315551757812,107.56378936767578,3606085
+2017-07-12,146.73040771484375,147.4569854736328,146.31930541992188,146.9407196044922,107.92191314697266,3240403
+2017-07-13,146.9407196044922,147.4091796875,146.45315551757812,146.87380981445312,107.87273406982422,2590001
+2017-07-14,147.23709106445312,147.8202667236328,146.65391540527344,147.4569854736328,108.30109405517578,3406194
+2017-07-17,146.8355712890625,147.11280822753906,145.54493713378906,146.28106689453125,107.4374008178711,4981680
+2017-07-18,145.65965270996094,147.50477600097656,145.31549072265625,147.2275390625,108.13256072998047,7914873
+2017-07-19,143.4225616455078,143.64244079589844,140.2581329345703,141.0420684814453,103.58959197998047,14951106
+2017-07-20,141.0420684814453,142.28489685058594,140.56405639648438,141.16635131835938,103.68085479736328,7543961
+2017-07-21,141.09942626953125,141.3671112060547,140.06692504882812,140.6118621826172,103.27360534667969,6808937
+2017-07-24,140.53536987304688,140.5736083984375,139.3881378173828,139.56979370117188,102.50824737548828,4055970
+2017-07-25,140.12428283691406,141.0038299560547,139.6080322265625,139.76100158691406,102.64867401123047,4402509
+2017-07-26,139.8374786376953,140.0191192626953,138.11663818359375,138.96749877929688,102.06587982177734,4113290
+2017-07-27,138.62332153320312,139.0057373046875,137.32313537597656,138.69024658203125,101.86225891113281,6726617
+2017-07-28,138.44168090820312,138.6615753173828,137.51434326171875,137.94454956054688,101.31455993652344,3195321
+2017-07-31,138.0305938720703,138.55641174316406,137.829833984375,138.30784606933594,101.58138275146484,4556062
+2017-08-01,138.62332153320312,139.26385498046875,138.3556365966797,138.91014099121094,102.02375793457031,3367597
+2017-08-02,138.73805236816406,138.90057373046875,137.87762451171875,138.09751892089844,101.42691802978516,3703781
+2017-08-03,138.07839965820312,138.94837951660156,138.07839965820312,138.5659637451172,101.77096557617188,3175028
+2017-08-04,138.62332153320312,138.9961700439453,138.04971313476562,138.7762908935547,101.92543029785156,2666672
+2017-08-07,138.62332153320312,138.70936584472656,136.47227478027344,137.16061401367188,100.73880004882812,4830742
+2017-08-08,135.75526428222656,136.48184204101562,135.75526428222656,135.8604278564453,100.83814239501953,3450440
+2017-08-09,135.51625061035156,135.783935546875,134.9808807373047,135.53536987304688,100.59688568115234,3060387
+2017-08-10,135.4110870361328,136.1567840576172,135.0191192626953,135.602294921875,100.64653778076172,4733568
+2017-08-11,136.1854705810547,136.31930541992188,135.29637145996094,135.602294921875,100.64653778076172,3142184
+2017-08-14,135.75526428222656,136.48184204101562,135.69789123535156,136.06118774414062,100.98714447021484,2352036
+2017-08-15,136.28106689453125,137.0363311767578,134.397705078125,135.82217407226562,100.80974578857422,4896849
+2017-08-16,135.5544891357422,136.625244140625,135.38241577148438,136.2332763671875,101.11487579345703,3439039
+2017-08-17,136.2523956298828,136.6061248779297,134.51242065429688,134.51242065429688,99.8376235961914,4625517
+2017-08-18,134.67495727539062,134.94264221191406,133.44168090820312,133.55641174316406,99.12806701660156,4343724
+2017-08-21,133.4512481689453,134.24473571777344,133.011474609375,134.15870666503906,99.5750961303711,3337472
+2017-08-22,134.45506286621094,134.94264221191406,134.2064971923828,134.8087921142578,100.05757904052734,2661442
+2017-08-23,134.51242065429688,136.7590789794922,134.49330139160156,135.88909912109375,100.85942840576172,4234522
+2017-08-24,136.2332763671875,137.3613739013672,135.9942626953125,136.65391540527344,101.42707061767578,3757441
+2017-08-25,136.9980926513672,137.8489532470703,136.95028686523438,137.41873168945312,101.99475860595703,3005053
+2017-08-28,137.7724609375,138.2026824951172,136.12811279296875,136.24282836914062,101.12198638916016,5319956
+2017-08-29,135.85086059570312,137.12237548828125,135.65965270996094,136.84512329101562,101.56900787353516,3147937
+2017-08-30,136.95985412597656,136.97897338867188,136.14723205566406,136.29063415527344,101.15746307373047,2861856
+2017-08-31,136.73040771484375,137.34225463867188,136.35755920410156,136.73995971679688,101.49097442626953,3824594
+2017-09-01,136.69215393066406,138.1453094482422,136.69215393066406,137.74378967285156,102.23600769042969,3505878
+2017-09-05,137.18930053710938,138.011474609375,136.42446899414062,136.74952697753906,101.49803924560547,3239985
+2017-09-06,137.55258178710938,138.11663818359375,137.18930053710938,137.49522399902344,102.05152130126953,3423872
+2017-09-07,137.76290893554688,138.27915954589844,136.14723205566406,136.6156768798828,101.39871978759766,4380857
+2017-09-08,136.8546905517578,136.8546905517578,135.4110870361328,136.1854705810547,101.07939147949219,3521045
+2017-09-11,137.2275390625,138.7476043701172,136.72084045410156,138.48948669433594,102.78948211669922,4825616
+2017-09-12,138.72848510742188,139.93307495117188,138.15487670898438,139.3498992919922,103.42808532714844,5479053
+2017-09-13,138.9579315185547,139.85659790039062,138.94837951660156,139.56979370117188,103.59130859375,4289646
+2017-09-14,139.4455108642578,139.94264221191406,139.11090087890625,139.1395721435547,103.27198028564453,3929717
+2017-09-15,138.4512481689453,138.78585815429688,137.74378967285156,138.4512481689453,102.76109313964844,7737471
+2017-09-18,138.44168090820312,139.08221435546875,137.92543029785156,138.193115234375,102.56949615478516,3158397
+2017-09-19,138.4225616455078,138.6042022705078,137.87762451171875,138.04014587402344,102.4559326171875,3623762
+2017-09-20,138.55641174316406,139.46463012695312,138.06883239746094,139.46463012695312,103.51325988769531,5698085
+2017-09-21,139.24473571777344,139.47418212890625,138.71893310546875,138.87188720703125,103.07329559326172,2673158
+2017-09-22,139.1873779296875,139.1873779296875,138.23135375976562,138.7476043701172,102.9810562133789,2920746
+2017-09-25,138.73805236816406,139.6080322265625,138.53729248046875,139.45506286621094,103.50614929199219,5452903
+2017-09-26,139.92352294921875,140.93690490722656,139.52198791503906,140.11471557617188,103.99576568603516,4695076
+2017-09-27,140.2294464111328,140.4397735595703,138.65200805664062,139.25430297851562,103.3571548461914,3663824
+2017-09-28,139.25430297851562,139.4455108642578,137.86807250976562,139.25430297851562,103.3571548461914,2902441
+2017-09-29,139.0535430908203,139.28298950195312,138.54684448242188,138.69981384277344,102.94559478759766,2776816
+2017-10-02,138.9579315185547,140.4110870361328,138.8240966796875,140.2103271484375,104.06673431396484,3109967
+2017-10-03,140.23899841308594,140.72657775878906,139.90440368652344,140.32504272460938,104.1518325805664,2408624
+2017-10-04,140.53536987304688,140.5544891357422,139.68450927734375,140.03823852539062,103.93899536132812,2347642
+2017-10-05,140.2294464111328,141.05162048339844,140.03823852539062,140.26768493652344,104.10926055908203,2810079
+2017-10-06,140.1912078857422,140.3919677734375,139.88528442382812,140.03823852539062,103.93899536132812,2743867
+2017-10-09,140.05735778808594,141.29063415527344,139.91395568847656,140.90821838378906,104.58468627929688,2806000
+2017-10-10,141.21414184570312,142.3996124267578,141.1567840576172,141.9694061279297,105.3723373413086,4218100
+2017-10-11,141.87380981445312,141.9407196044922,140.8030548095703,141.12811279296875,104.74791717529297,3872501
+2017-10-12,141.07073974609375,141.38623046875,140.31549072265625,140.56405639648438,104.32927703857422,3414458
+2017-10-13,140.9942626953125,141.34799194335938,140.47801208496094,140.6309814453125,104.37893676757812,2621904
+2017-10-16,140.74569702148438,141.1759033203125,140.06692504882812,140.3728485107422,104.18733978271484,3192497
+2017-10-17,140.181640625,140.6501007080078,139.75143432617188,140.09559631347656,103.9815444946289,6665530
+2017-10-18,150.2103271484375,154.1395721435547,150.0478057861328,152.51434326171875,113.1989974975586,31892749
+2017-10-19,152.7724609375,153.88145446777344,152.09368896484375,153.8240966796875,114.17115020751953,10370253
+2017-10-20,153.9866180419922,155.33460998535156,152.74378967285156,154.94264221191406,115.00131225585938,8230765
+2017-10-23,154.92352294921875,155.36329650878906,152.52389526367188,152.53346252441406,113.21320343017578,6045252
+2017-10-24,152.62905883789062,152.67686462402344,148.34608459472656,149.0248565673828,110.6090087890625,8571656
+2017-10-25,149.14913940429688,149.49330139160156,146.32887268066406,146.74952697753906,108.92023468017578,7239471
+2017-10-26,147.52389526367188,148.29827880859375,146.7877655029297,146.84512329101562,108.99117279052734,4498323
+2017-10-27,147.74378967285156,147.829833984375,146.1854705810547,146.92160034179688,109.04794311523438,5120379
+2017-10-30,146.9980926513672,147.7915802001953,145.9942626953125,147.5717010498047,109.53044891357422,4404078
+2017-10-31,147.5430145263672,148.11663818359375,146.20458984375,147.28489685058594,109.31759643554688,4527402
+2017-11-01,147.32313537597656,148.08795166015625,147.06500244140625,147.25621032714844,109.29629516601562,3389249
+2017-11-02,147.3996124267578,147.69598388671875,146.1854705810547,146.6061248779297,108.81381225585938,3553890
+2017-11-03,146.67303466796875,146.72084045410156,144.82791137695312,144.91395568847656,107.55783081054688,4635663
+2017-11-06,145.09559631347656,145.14340209960938,143.67112731933594,144.2064971923828,107.03274536132812,4705326
+2017-11-07,144.71319580078125,144.84703063964844,143.88145446777344,144.69407653808594,107.39464569091797,3871351
+2017-11-08,144.93307495117188,145.11471557617188,143.67112731933594,144.90440368652344,107.55075073242188,4847582
+2017-11-09,143.33651733398438,145.12428283691406,143.26959228515625,143.69024658203125,107.71554565429688,4996219
+2017-11-10,144.0248565673828,144.25430297851562,142.58126831054688,142.6003875732422,106.89857482910156,4505436
+2017-11-13,142.33270263671875,142.44741821289062,141.4149169921875,141.87380981445312,106.35389709472656,5342445
+2017-11-14,141.44358825683594,142.41873168945312,141.0038299560547,142.34225463867188,106.70504760742188,3930868
+2017-11-15,141.49139404296875,142.170166015625,139.78012084960938,140.6309814453125,105.42222595214844,4992872
+2017-11-16,141.2332763671875,143.06883239746094,141.0133819580078,142.5621337890625,106.86988830566406,5697039
+2017-11-17,142.7724609375,143.54684448242188,142.28489685058594,142.41873168945312,106.76241302490234,5142659
+2017-11-20,144.01528930664062,145.26768493652344,143.30784606933594,143.89100646972656,107.86605834960938,5937619
+2017-11-21,144.64627075195312,145.74569702148438,144.55067443847656,145.26768493652344,108.89808654785156,3928985
+2017-11-22,145.31549072265625,145.68833923339844,144.67495727539062,145.09559631347656,108.76907348632812,3361426
+2017-11-24,145.26768493652344,145.50669860839844,144.67495727539062,145.1625213623047,108.81924438476562,1247878
+2017-11-27,145.3728485107422,145.783935546875,144.9521942138672,145.29637145996094,108.9195785522461,3529204
+2017-11-28,145.6501007080078,146.20458984375,145.0286865234375,145.7648162841797,109.270751953125,4156490
+2017-11-29,146.08985900878906,146.8546905517578,145.47801208496094,146.7973175048828,110.04473876953125,5333240
+2017-11-30,146.89292907714844,147.6195068359375,146.34799194335938,147.1988525390625,110.34575653076172,6799837
+2017-12-01,147.6099395751953,148.2026824951172,146.1854705810547,147.95411682128906,110.91191101074219,5824023
+2017-12-04,149.10133361816406,149.90440368652344,148.25047302246094,149.579345703125,112.13025665283203,4878858
+2017-12-05,149.56979370117188,149.84703063964844,147.87762451171875,148.51815795898438,111.33474731445312,5301128
+2017-12-06,147.32313537597656,149.3498992919922,147.31358337402344,147.32313537597656,110.43891906738281,3567592
+2017-12-07,146.8355712890625,147.65774536132812,146.52008056640625,146.81643676757812,110.05908966064453,3944571
+2017-12-08,148.1644287109375,148.2122344970703,146.7973175048828,148.0019073486328,110.94772338867188,3682234
+2017-12-11,148.62332153320312,149.034423828125,147.7724609375,148.57553100585938,111.3777847290039,4291424
+2017-12-12,150.38241577148438,150.90821838378906,148.33651733398438,149.84703063964844,112.33091735839844,6612603
+2017-12-13,149.71319580078125,149.8374786376953,147.12237548828125,147.14149475097656,110.30277252197266,5922034
+2017-12-14,147.8011474609375,148.28871154785156,146.9407196044922,147.2275390625,110.36729431152344,4850720
+2017-12-15,146.8546905517578,147.0363311767578,145.3441619873047,145.7935028076172,109.2922592163086,11798775
+2017-12-18,146.8355712890625,147.3996124267578,146.47227478027344,146.58700561523438,109.88707733154297,5327069
+2017-12-19,147.27532958984375,147.3900604248047,146.35755920410156,146.49139404296875,109.8154296875,4305754
+2017-12-20,146.89292907714844,147.12237548828125,146.06118774414062,146.2237091064453,109.6147689819336,3959842
+2017-12-21,146.4340362548828,146.71128845214844,144.82791137695312,144.8374786376953,108.57559204101562,4344979
+2017-12-22,145.14340209960938,146.27151489257812,144.8374786376953,145.7935028076172,109.2922592163086,3128168
+2017-12-26,145.8030548095703,147.09368896484375,145.7935028076172,146.10899353027344,109.52876281738281,2593034
+2017-12-27,146.2237091064453,146.44358825683594,145.89866638183594,146.3957977294922,109.74373626708984,2248168
+2017-12-28,146.46270751953125,147.34225463867188,146.46270751953125,147.26577758789062,110.39594268798828,2811230
+2017-12-29,147.3900604248047,147.91586303710938,146.67303466796875,146.67303466796875,109.95158386230469,3480147
+2018-01-02,147.70555114746094,148.0019073486328,146.7877655029297,147.46653747558594,110.54641723632812,4395815
+2018-01-03,150.420654296875,152.7820281982422,149.45506286621094,151.52008056640625,113.58509063720703,9875914
+2018-01-04,152.62905883789062,155.181640625,152.3613739013672,154.5889129638672,115.88563537597656,7903785
+2018-01-05,155.29637145996094,155.73614501953125,154.01528930664062,155.3441619873047,116.45179748535156,5434807
+2018-01-08,155.50669860839844,156.70172119140625,154.5889129638672,156.28106689453125,117.15415954589844,5478425
+2018-01-09,156.69215393066406,157.29444885253906,155.88909912109375,156.625244140625,117.4121322631836,4541523
+2018-01-10,155.74569702148438,157.10325622558594,155.35372924804688,156.95985412597656,117.6629638671875,4366109
+2018-01-11,157.55258178710938,157.68641662597656,156.11854553222656,156.97897338867188,117.67727661132812,3969047
+2018-01-12,156.806884765625,157.49522399902344,155.8604278564453,155.965576171875,116.91759490966797,5263367
+2018-01-16,157.83938598632812,158.02102661132812,156.16635131835938,156.6443634033203,117.42647552490234,8152733
+2018-01-17,160.6214141845703,161.69215393066406,159.90440368652344,161.2332763671875,120.8664779663086,12248660
+2018-01-18,162.52389526367188,163.6042022705078,160.75526428222656,161.68260192871094,121.2033462524414,14915228
+2018-01-19,157.2275390625,158.12619018554688,154.2064971923828,155.2294464111328,116.36578369140625,22146435
+2018-01-22,154.4072723388672,156.76864624023438,154.0248565673828,155.44932556152344,116.5306167602539,8870917
+2018-01-23,155.65965270996094,158.94837951660156,155.36329650878906,158.93881225585938,119.1464614868164,7809645
+2018-01-24,159.4168243408203,161.30018615722656,157.5717010498047,158.09751892089844,118.51577758789062,5904670
+2018-01-25,158.61376953125,159.4455108642578,157.92543029785156,158.193115234375,118.58744049072266,3454415
+2018-01-26,158.8145294189453,160.0478057861328,158.49903869628906,159.9808807373047,119.9276351928711,3962143
+2018-01-29,160.08604431152344,160.98471069335938,158.70936584472656,159.46463012695312,119.54064178466797,3678782
+2018-01-30,158.90057373046875,159.43594360351562,155.98471069335938,156.42446899414062,117.2616195678711,5127806
+2018-01-31,156.5487518310547,157.73422241210938,155.602294921875,156.50096130371094,117.3189926147461,4260149
+2018-02-01,156.0133819580078,156.91204833984375,154.78012084960938,155.2581329345703,116.38729095458984,4638173
+2018-02-02,154.5889129638672,154.87571716308594,151.88336181640625,152.0363311767578,113.97210693359375,5493487
+2018-02-05,150.9464569091797,151.52963256835938,143.4034423828125,145.82217407226562,109.31375885009766,9148944
+2018-02-06,143.68069458007812,148.65200805664062,142.55258178710938,148.50860595703125,111.32759094238281,10321614
+2018-02-07,147.3900604248047,148.50860595703125,146.53919982910156,147.08413696289062,110.2597427368164,6432063
+2018-02-08,145.77438354492188,146.42446899414062,141.0133819580078,141.09942626953125,106.81482696533203,7090939
+2018-02-09,142.06500244140625,143.91969299316406,138.04971313476562,142.93499755859375,108.20438385009766,8188402
+2018-02-12,144.26385498046875,145.69789123535156,143.69024658203125,144.7418670654297,109.57219696044922,6151944
+2018-02-13,144.26385498046875,144.53155517578125,143.0592803955078,144.12045288085938,109.10181427001953,5115986
+2018-02-14,143.5850830078125,148.18356323242188,143.4034423828125,147.95411682128906,112.00392150878906,5731034
+2018-02-15,148.6615753173828,149.96176147460938,146.9407196044922,149.14913940429688,112.90859985351562,5882286
+2018-02-16,148.86233520507812,150.85086059570312,148.8432159423828,149.31166076660156,113.0316390991211,4479913
+2018-02-20,148.93881225585938,149.10133361816406,147.10325622558594,148.33651733398438,112.29342651367188,4696122
+2018-02-21,148.5946502685547,149.89483642578125,147.13192749023438,147.18930053710938,111.42496490478516,3900116
+2018-02-22,147.70555114746094,148.2218017578125,146.07073974609375,146.44358825683594,110.86044311523438,4209732
+2018-02-23,147.51434326171875,148.9961700439453,147.29444885253906,148.68069458007812,112.553955078125,3405881
+2018-02-26,148.9579315185547,151.89292907714844,148.67112731933594,151.6061248779297,114.76856994628906,3776374
+2018-02-27,151.49139404296875,152.7533416748047,149.64627075195312,149.66539001464844,113.29938507080078,4432216
+2018-02-28,150.5736083984375,151.1854705810547,148.94837951660156,148.97705078125,112.7783203125,3978461
+2018-03-01,148.69024658203125,150.06692504882812,146.07073974609375,147.04588317871094,111.3163833618164,4225108
+2018-03-02,146.07073974609375,147.95411682128906,145.2007598876953,147.69598388671875,111.80851745605469,3411111
+2018-03-05,147.34225463867188,150.56405639648438,146.988525390625,150.0478057861328,113.58890533447266,3839448
+2018-03-06,150.36329650878906,150.9464569091797,148.33651733398438,148.87188720703125,112.69868469238281,3855242
+2018-03-07,148.18356323242188,151.84512329101562,147.92543029785156,151.35755920410156,114.58042907714844,4819654
+2018-03-08,152.0076446533203,152.55258178710938,148.25047302246094,149.34034729003906,113.0533218383789,6752558
+2018-03-09,150.54493713378906,152.5621337890625,150.38241577148438,152.30401611328125,115.29689025878906,5253221
+2018-03-12,152.6195068359375,153.93881225585938,151.88336181640625,153.2122344970703,115.98443603515625,5296421
+2018-03-13,153.04971313476562,154.9808807373047,151.8260040283203,152.31358337402344,115.30413818359375,4378138
+2018-03-14,153.12619018554688,153.61376953125,150.8030548095703,151.16635131835938,114.4356689453125,3798863
+2018-03-15,151.73040771484375,154.15870666503906,151.5487518310547,152.5908203125,115.51399993896484,4048648
+2018-03-16,153.02102661132812,154.85659790039062,152.6195068359375,153.2122344970703,115.98443603515625,9688784
+2018-03-19,152.68641662597656,152.85850524902344,149.56979370117188,150.43020629882812,113.87837982177734,5734172
+2018-03-20,150.5927276611328,150.98471069335938,148.46080017089844,149.33078002929688,113.04609680175781,4536188
+2018-03-21,149.68450927734375,151.24282836914062,149.06309509277344,149.7992401123047,113.40072631835938,3642381
+2018-03-22,148.18356323242188,148.4225616455078,145.31549072265625,145.4015350341797,110.07160186767578,4964630
+2018-03-23,145.5544891357422,145.86997985839844,142.0076446533203,142.34225463867188,107.7556381225586,4645181
+2018-03-26,144.5602264404297,146.90248107910156,143.67112731933594,146.625244140625,110.99794006347656,4292679
+2018-03-27,147.1797332763672,148.0592803955078,144.51242065429688,145.2294464111328,109.94132995605469,4062350
+2018-03-28,145.38241577148438,147.09368896484375,145.2103271484375,145.8126220703125,110.38279724121094,3833381
+2018-03-29,146.3384246826172,147.12237548828125,144.43594360351562,146.68260192871094,111.04139709472656,3577320
+2018-04-02,146.5965576171875,146.63479614257812,141.90248107910156,143.47036743164062,108.60966491699219,5387318
+2018-04-03,144.1682586669922,144.35946655273438,141.7781982421875,143.26004028320312,108.4504165649414,4325942
+2018-04-04,141.38623046875,147.67686462402344,140.965576171875,147.34225463867188,111.54075622558594,5026344
+2018-04-05,147.64817810058594,148.10707092285156,146.5965576171875,147.25621032714844,111.47561645507812,3331928
+2018-04-06,146.71128845214844,147.1797332763672,142.9636688232422,143.94837951660156,108.97151947021484,3841853
+2018-04-09,145.12428283691406,147.85850524902344,145.06692504882812,145.9751434326172,110.5058364868164,4616207
+2018-04-10,148.2122344970703,149.71319580078125,147.94454956054688,148.55641174316406,112.45988464355469,3981494
+2018-04-11,147.58126831054688,148.92926025390625,147.11280822753906,148.52772521972656,112.4382095336914,3458599
+2018-04-12,149.85659790039062,151.988525390625,149.78012084960938,151.11854553222656,114.39947509765625,5898812
+2018-04-13,151.69215393066406,152.2179718017578,149.0535430908203,149.818359375,113.41522979736328,4243727
+2018-04-16,151.0420684814453,152.14149475097656,150.73614501953125,150.9464569091797,114.26920318603516,4379393
+2018-04-17,151.8355712890625,154.87571716308594,151.53919982910156,153.83364868164062,116.45486450195312,10677045
+2018-04-18,145.44932556152344,145.91778564453125,141.73995971679688,142.2466583251953,107.68328857421875,21319258
+2018-04-19,142.62905883789062,142.64817810058594,140.17208862304688,141.20458984375,106.8944091796875,8458061
+2018-04-20,141.3957977294922,141.46270751953125,138.15487670898438,138.52772521972656,104.86800384521484,8645818
+2018-04-23,138.65200805664062,139.54110717773438,137.9827880859375,139.4455108642578,105.56278228759766,5560118
+2018-04-24,140.06692504882812,140.82217407226562,138.1739959716797,139.15870666503906,105.34564208984375,5142659
+2018-04-25,139.3785858154297,139.96176147460938,137.7724609375,139.52198791503906,105.62065124511719,7663414
+2018-04-26,140.15296936035156,140.87954711914062,139.7705535888672,140.26768493652344,106.1851577758789,4462027
+2018-04-27,140.38241577148438,140.77438354492188,139.25430297851562,140.03823852539062,106.011474609375,3352953
+2018-04-30,140.4015350341797,140.89866638183594,138.5850830078125,138.5850830078125,104.91142272949219,4618613
+2018-05-01,138.28871154785156,138.64244079589844,137.16061401367188,138.62332153320312,104.94035339355469,4637336
+2018-05-02,138.10707092285156,138.4512481689453,135.82217407226562,136.1854705810547,103.09486389160156,5433865
+2018-05-03,135.87954711914062,135.9751434326172,133.7476043701172,135.74569702148438,102.76194763183594,5249456
+2018-05-04,134.89483642578125,138.0019073486328,134.11090087890625,137.58126831054688,104.1515121459961,4604701
+2018-05-07,137.66729736328125,137.97323608398438,136.3671112060547,136.92160034179688,103.6521224975586,3825222
+2018-05-08,136.71128845214844,137.1988525390625,135.8126220703125,136.71128845214844,103.492919921875,5616079
+2018-05-09,135.65965270996094,136.73040771484375,135.06692504882812,136.3384246826172,104.35638427734375,4389016
+2018-05-10,136.8546905517578,137.9827880859375,136.72084045410156,137.89674377441406,105.54913330078125,3898024
+2018-05-11,137.7724609375,138.47991943359375,137.26577758789062,137.8011474609375,105.47596740722656,3214567
+2018-05-14,138.11663818359375,138.73805236816406,137.8011474609375,137.95411682128906,105.59308624267578,3364041
+2018-05-15,137.18930053710938,137.65774536132812,136.63479614257812,137.41873168945312,105.18328857421875,4277512
+2018-05-16,137.3804931640625,138.65200805664062,136.9694061279297,138.26959228515625,105.83454132080078,3314460
+2018-05-17,138.1453094482422,138.8049774169922,137.44741821289062,138.1453094482422,105.73941040039062,3292494
+2018-05-18,138.11663818359375,138.5659637451172,137.65774536132812,137.74378967285156,105.43207550048828,2805581
+2018-05-21,138.57553100585938,139.61758422851562,138.31739807128906,139.09178161621094,106.4638442993164,3027856
+2018-05-22,139.12045288085938,139.7705535888672,138.62332153320312,138.70936584472656,106.17118072509766,2389064
+2018-05-23,138.0019073486328,138.33651733398438,137.170166015625,138.30784606933594,105.86381530761719,3618846
+2018-05-24,138.04014587402344,138.12619018554688,136.66348266601562,137.73422241210938,105.42474365234375,3555040
+2018-05-25,137.5717010498047,138.2122344970703,137.1510467529297,137.32313537597656,105.1100845336914,5140358
+2018-05-29,136.26194763183594,136.6061248779297,134.04397583007812,135.0095672607422,103.33924102783203,4746330
+2018-05-30,135.65965270996094,136.806884765625,135.5831756591797,136.34799194335938,104.36370849609375,5353951
+2018-05-31,136.52963256835938,136.52963256835938,134.84703063964844,135.09559631347656,103.40509796142578,7144494
+2018-06-01,136.16635131835938,136.55831909179688,135.3919677734375,135.70745849609375,103.8734359741211,4034945
+2018-06-04,136.0420684814453,136.87380981445312,135.92733764648438,136.74952697753906,104.67105865478516,3174924
+2018-06-05,136.7590789794922,137.74378967285156,136.74952697753906,137.3804931640625,105.15399169921875,2966456
+2018-06-06,137.9923553466797,138.3556365966797,137.2275390625,138.34608459472656,105.89307403564453,3368225
+2018-06-07,138.62332153320312,140.24856567382812,138.55641174316406,138.96749877929688,106.36871337890625,4515059
+2018-06-08,138.62332153320312,139.9904327392578,138.02102661132812,139.71319580078125,106.93949890136719,5450183
+2018-06-11,140.17208862304688,140.92733764648438,139.71319580078125,140.13385009765625,107.261474609375,3409960
+2018-06-12,140.6309814453125,141.03250122070312,140.17208862304688,140.4110870361328,107.47368621826172,2761963
+2018-06-13,140.33460998535156,140.98471069335938,139.7705535888672,139.91395568847656,107.09317016601562,3104737
+2018-06-14,140.2007598876953,140.51625061035156,138.70936584472656,138.8145294189453,106.25165557861328,3479310
+2018-06-15,138.52772521972656,139.07266235351562,137.3804931640625,138.9961700439453,106.39068603515625,9535336
+2018-06-18,137.83938598632812,138.1644287109375,136.84512329101562,138.12619018554688,105.72477722167969,4483574
+2018-06-19,136.8260040283203,137.87762451171875,136.66348266601562,137.5717010498047,105.30034637451172,3647402
+2018-06-20,137.87762451171875,138.1644287109375,136.14723205566406,136.35755920410156,104.37104797363281,3483075
+2018-06-21,136.31930541992188,136.84512329101562,134.63670349121094,135.03823852539062,103.36119079589844,4066534
+2018-06-22,135.4110870361328,135.5736083984375,134.5889129638672,135.06692504882812,103.38314056396484,5869420
+2018-06-25,134.22561645507812,134.22561645507812,132.1988525390625,132.68641662597656,101.5610580444336,9348207
+2018-06-26,133.23135375976562,133.69981384277344,132.2466583251953,132.9636688232422,101.77326202392578,4329917
+2018-06-27,132.9923553466797,133.6328887939453,131.4053497314453,131.4340362548828,100.60244750976562,4290483
+2018-06-28,132.02676391601562,134.35946655273438,131.88336181640625,133.88145446777344,102.47576904296875,4731790
+2018-06-29,134.14913940429688,135.14340209960938,133.47036743164062,133.55641174316406,102.22698211669922,3880765
+2018-07-02,132.1988525390625,134.0535430908203,132.12237548828125,133.70936584472656,102.34403228759766,3562048
+2018-07-03,134.46463012695312,134.7418670654297,133.2409210205078,133.43212890625,102.13184356689453,2053507
+2018-07-05,134.30210876464844,135.2103271484375,133.7762908935547,135.2103271484375,103.49291229248047,3916956
+2018-07-06,135.30592346191406,136.65391540527344,134.96176147460938,136.21414184570312,104.2612533569336,2980054
+2018-07-09,136.31930541992188,138.3556365966797,136.20458984375,138.04014587402344,105.65888977050781,4084316
+2018-07-10,138.15487670898438,139.1873779296875,137.91586303710938,138.34608459472656,105.89307403564453,3950742
+2018-07-11,137.66729736328125,139.76100158691406,137.66729736328125,138.5659637451172,106.0613784790039,3688824
+2018-07-12,139.43594360351562,140.3728485107422,139.33078002929688,140.0095672607422,107.16635131835938,3262997
+2018-07-13,140.0095672607422,140.51625061035156,139.3881378173828,139.48374938964844,106.76386260986328,3203480
+2018-07-16,139.26385498046875,139.3785858154297,137.86807250976562,139.06309509277344,106.4419174194336,3628365
+2018-07-17,138.3843231201172,138.62332153320312,137.0363311767578,137.1797332763672,105.00030517578125,5331148
+2018-07-18,137.1988525390625,138.43212890625,136.46270751953125,138.1644287109375,105.75404357910156,7254324
+2018-07-19,141.34799194335938,143.91969299316406,140.77438354492188,142.67686462402344,109.20793151855469,15329967
+2018-07-20,142.04588317871094,142.31358337402344,139.82791137695312,139.91395568847656,107.09317016601562,6709672
+2018-07-23,139.91395568847656,140.24856567382812,138.6328887939453,139.29254150390625,106.61752319335938,4077203
+2018-07-24,140.24856567382812,140.5736083984375,139.50286865234375,139.94264221191406,107.11511993408203,4070614
+2018-07-25,139.5889129638672,140.2007598876953,139.10133361816406,140.17208862304688,107.29074096679688,3797921
+2018-07-26,140.9464569091797,142.70555114746094,140.181640625,140.2581329345703,107.35662078857422,4997788
+2018-07-27,140.43020629882812,140.66921997070312,138.29827880859375,138.7667236328125,106.21505737304688,3921768
+2018-07-30,138.43212890625,139.8087921142578,138.32696533203125,139.09178161621094,106.4638442993164,3774177
+2018-07-31,139.33078002929688,139.3881378173828,137.8202667236328,138.55641174316406,106.05406188964844,5726013
+2018-08-01,138.3938751220703,138.8049774169922,137.0363311767578,137.18930053710938,105.00765228271484,3544266
+2018-08-02,136.5774383544922,137.05545043945312,136.07073974609375,136.67303466796875,104.61250305175781,4018104
+2018-08-03,136.9407196044922,141.4149169921875,136.71128845214844,141.20458984375,108.08104705810547,8424066
+2018-08-06,140.48757934570312,140.72657775878906,139.1682586669922,139.6080322265625,106.85901641845703,4093730
+2018-08-07,140.2007598876953,141.14723205566406,139.91395568847656,140.54493713378906,107.57614135742188,3670205
+2018-08-08,140.85086059570312,140.9464569091797,139.8087921142578,140.43020629882812,107.4883041381836,3745831
+2018-08-09,139.13002014160156,139.52198791503906,138.36520385742188,138.4034423828125,107.0815200805664,3235801
+2018-08-10,138.1453094482422,138.69024658203125,137.55258178710938,138.12619018554688,106.86699676513672,3141243
+2018-08-13,137.81069946289062,137.95411682128906,136.26194763183594,136.4340362548828,105.55780792236328,2989991
+2018-08-14,136.71128845214844,137.49522399902344,136.6443634033203,137.05545043945312,106.0385513305664,2991560
+2018-08-15,136.28106689453125,137.66729736328125,135.75526428222656,137.58126831054688,106.44540405273438,4436609
+2018-08-16,138.02102661132812,139.27342224121094,138.02102661132812,138.94837951660156,107.50311279296875,5492232
+2018-08-17,138.4225616455078,139.9521942138672,138.32696533203125,139.63670349121094,108.03565979003906,2801816
+2018-08-20,139.93307495117188,140.68833923339844,139.72274780273438,140.06692504882812,108.3685302734375,2614686
+2018-08-21,140.53536987304688,140.6501007080078,139.47418212890625,139.55067443847656,107.9690933227539,3249817
+2018-08-22,139.5889129638672,139.73231506347656,138.8049774169922,138.85276794433594,107.42914581298828,2498894
+2018-08-23,138.6615753173828,139.12045288085938,138.3843231201172,138.97705078125,107.5252914428711,2322538
+2018-08-24,139.06309509277344,139.66539001464844,138.49903869628906,139.61758422851562,108.0208511352539,2904324
+2018-08-27,140.47801208496094,141.12811279296875,140.07647705078125,140.23899841308594,108.50166320800781,3652214
+2018-08-28,140.48757934570312,140.52581787109375,139.76100158691406,140.14340209960938,108.42767333984375,2568244
+2018-08-29,140.4110870361328,141.42446899414062,140.15296936035156,141.05162048339844,109.13034057617188,3298875
+2018-08-30,140.56405639648438,140.82217407226562,138.86233520507812,139.51242065429688,107.93949890136719,3494058
+2018-08-31,139.31166076660156,140.32504272460938,139.1395721435547,140.03823852539062,108.34632110595703,3648971
+2018-09-04,139.5602264404297,139.76100158691406,138.44168090820312,139.27342224121094,107.75459289550781,3479205
+2018-09-05,138.8049774169922,140.29637145996094,138.67112731933594,140.2103271484375,108.47947692871094,3270319
+2018-09-06,140.420654296875,141.16635131835938,139.1395721435547,139.9521942138672,108.27974700927734,4444245
+2018-09-07,139.52198791503906,140.05735778808594,138.73805236816406,139.0535430908203,107.58447265625,4908983
+2018-09-10,140.15296936035156,140.82217407226562,139.15870666503906,139.24473571777344,107.7323989868164,3784742
+2018-09-11,139.579345703125,140.52581787109375,138.86233520507812,140.0478057861328,108.35372924804688,3529936
+2018-09-12,139.93307495117188,141.47227478027344,139.6080322265625,140.12428283691406,108.41287994384766,4714008
+2018-09-13,140.86997985839844,142.44741821289062,140.6501007080078,142.3996124267578,110.1733169555664,5592439
+2018-09-14,142.30401611328125,142.73422241210938,141.28106689453125,141.806884765625,109.71471405029297,3610897
+2018-09-17,141.91204833984375,142.51434326171875,141.27151489257812,141.4340362548828,109.4262466430664,3715287
+2018-09-18,141.26194763183594,142.4378662109375,140.98471069335938,142.02676391601562,109.88483428955078,3796352
+2018-09-19,142.09368896484375,143.36520385742188,141.71128845214844,142.50477600097656,110.25466918945312,4441525
+2018-09-20,143.0019073486328,144.72274780273438,142.86807250976562,144.50286865234375,111.80059051513672,6226001
+2018-09-21,144.818359375,145.88909912109375,144.11090087890625,144.69407653808594,111.9485092163086,20865085
+2018-09-24,144.45506286621094,144.55067443847656,142.88719177246094,143.43212890625,110.97216033935547,4461190
+2018-09-25,143.31739807128906,143.79541015625,141.8355712890625,142.3613739013672,110.14371490478516,4599785
+2018-09-26,145.69789123535156,146.6061248779297,144.68450927734375,144.94264221191406,112.14080810546875,7742387
+2018-09-27,145.32504272460938,145.68833923339844,144.51242065429688,144.8374786376953,112.05947875976562,3637570
+2018-09-28,144.51242065429688,144.96176147460938,144.15870666503906,144.5602264404297,111.8449478149414,3457867
+2018-10-01,145.03823852539062,146.67303466796875,145.03823852539062,146.27151489257812,113.16896057128906,3930240
+2018-10-02,146.26194763183594,147.07456970214844,145.7935028076172,146.988525390625,113.72368621826172,3169275
+2018-10-03,147.2275390625,147.5717010498047,146.08030700683594,146.48184204101562,113.33169555664062,3467804
+2018-10-04,145.0191192626953,146.08030700683594,143.7476043701172,144.6558380126953,111.91893005371094,4432843
+2018-10-05,144.26385498046875,145.11471557617188,141.3671112060547,142.47610473632812,110.23246765136719,4813901
+2018-10-08,141.9694061279297,142.51434326171875,140.70745849609375,141.86424255371094,109.75909423828125,3388308
+2018-10-09,141.56787109375,141.8355712890625,140.46844482421875,140.7648162841797,108.90849304199219,3809950
+2018-10-10,141.0133819580078,141.1950225830078,136.2332763671875,136.4149169921875,105.54301452636719,5802894
+2018-10-11,136.34799194335938,137.8489532470703,132.67686462402344,132.90631103515625,102.82843780517578,9111183
+2018-10-12,134.91395568847656,135.31549072265625,132.9636688232422,134.6558380126953,104.1820068359375,6865316
+2018-10-15,134.2064971923828,136.0038299560547,133.97705078125,134.92352294921875,104.38912963867188,5193913
+2018-10-16,136.6443634033203,139.0535430908203,135.35372924804688,138.73805236816406,107.34037780761719,9095493
+2018-10-17,129.91395568847656,131.11854553222656,127.55258178710938,128.15487670898438,99.15228271484375,20359344
+2018-10-18,126.8929214477539,127.53346252441406,124.32122039794922,124.80879211425781,96.56344604492188,10472238
+2018-10-19,124.9043960571289,126.0898666381836,122.33269500732422,123.42256164550781,95.49091339111328,8150014
+2018-10-22,123.88145446777344,124.7036361694336,122.75334930419922,124.3021011352539,96.17141723632812,5982597
+2018-10-23,123.34607696533203,126.09942626953125,122.76290893554688,125.43977355957031,97.05162048339844,6760926
+2018-10-24,125.40152740478516,125.8986587524414,121.4149169921875,121.61567687988281,94.09294891357422,5972974
+2018-10-25,121.65392303466797,122.17017364501953,119.63671112060547,120.88909912109375,93.53079986572266,10778298
+2018-10-26,119.7036361694336,120.24856567382812,118.26959991455078,119.3021011352539,92.30296325683594,9170282
+2018-10-29,114.09178161621094,118.4990463256836,113.0975112915039,114.37858581542969,88.49369049072266,21391118
+2018-10-30,115.181640625,116.15679168701172,110.08604431152344,110.3250503540039,85.35750579833984,22445696
+2018-10-31,111.36711120605469,111.37667083740234,109.0726547241211,110.35372924804688,85.37968444824219,22640670
+2018-11-01,110.42064666748047,111.85468292236328,110.04779815673828,111.6921615600586,86.41522216796875,14253528
+2018-11-02,112.34225463867188,112.57170104980469,109.50286865234375,110.58317565917969,85.55722045898438,11079964
+2018-11-05,110.9942626953125,115.45889282226562,110.8986587524414,114.78011322021484,88.8043441772461,9565252
+2018-11-06,115.3919677734375,118.36520385742188,115.01911926269531,117.7055435180664,91.0677261352539,10038880
+2018-11-07,118.34607696533203,119.56022644042969,116.95028686523438,119.34990692138672,92.33993530273438,12952304
+2018-11-08,117.26577758789062,118.92925262451172,117.23709106445312,117.95410919189453,92.42235565185547,10874634
+2018-11-09,118.17399597167969,119.09178161621094,116.5965576171875,118.1070785522461,92.5422134399414,7282043
+2018-11-12,118.06883239746094,118.13575744628906,115.34416961669922,115.58317565917969,90.56462097167969,5626539
+2018-11-13,115.86042022705078,116.8738021850586,114.62715148925781,115.52581024169922,90.5196533203125,4272282
+2018-11-14,115.783935546875,116.56787872314453,114.50286865234375,114.91395568847656,90.04025268554688,4981366
+2018-11-15,114.397705078125,116.09942626953125,114.25430297851562,116.09942626953125,90.96910858154297,5447463
+2018-11-16,115.57361602783203,116.49139404296875,115.23900604248047,116.22370910644531,91.06651306152344,4263810
+2018-11-19,116.28107452392578,116.806884765625,114.50286865234375,115.01911926269531,90.12265014648438,4321235
+2018-11-20,113.27915954589844,114.23518371582031,111.56787872314453,112.04589080810547,87.79299926757812,6520555
+2018-11-21,112.43785858154297,114.25430297851562,112.22753143310547,113.35564422607422,88.81924438476562,5581247
+2018-11-23,112.8967514038086,113.13575744628906,111.76863861083984,112.03633117675781,87.78551483154297,2442096
+2018-11-26,113.16443634033203,114.96176147460938,112.86807250976562,114.3021011352539,89.56084442138672,5241611
+2018-11-27,113.17399597167969,114.76099395751953,113.16443634033203,114.75143432617188,89.91291046142578,5129375
+2018-11-28,115.68833923339844,117.67686462402344,114.93307495117188,117.5908203125,92.13768005371094,5339307
+2018-11-29,117.05545043945312,117.7055435180664,116.06118774414062,116.13766479492188,90.99909973144531,5439305
+2018-11-30,116.30975341796875,119.20649719238281,116.13766479492188,118.80496978759766,93.08905029296875,7585174
+2018-12-03,120.14340209960938,121.02294158935547,118.8910140991211,119.79923248291016,93.8680648803711,6115334
+2018-12-04,119.01529693603516,119.42638397216797,115.9942626953125,116.25238800048828,91.08897399902344,6276732
+2018-12-06,114.45507049560547,118.46080017089844,114.05353546142578,118.46080017089844,92.81936645507812,7257148
+2018-12-07,118.45124053955078,118.59464263916016,113.64244842529297,114.09178161621094,89.39604187011719,7342502
+2018-12-10,114.47418975830078,116.32887268066406,113.3078384399414,115.80306243896484,90.73690795898438,6850777
+2018-12-11,117.82982635498047,118.36520385742188,114.7227554321289,115.57361602783203,90.55711364746094,5275083
+2018-12-12,117.12236785888672,117.4760971069336,115.67877960205078,115.83174133300781,90.75939178466797,3724283
+2018-12-13,115.9273452758789,116.43403625488281,114.8852767944336,115.42064666748047,90.43726348876953,4177306
+2018-12-14,114.24474334716797,115.783935546875,114.1873779296875,114.62715148925781,89.8155288696289,4763693
+2018-12-17,113.83364868164062,114.5124282836914,110.00955963134766,110.9942626953125,86.96898651123047,7713727
+2018-12-18,111.75907897949219,113.03059387207031,110.91778564453125,111.52007293701172,87.38097381591797,6579549
+2018-12-19,111.99808502197266,114.98088073730469,110.86997985839844,111.30975341796875,87.21621704101562,7300871
+2018-12-20,110.61185455322266,111.32887268066406,106.78776550292969,108.04971313476562,84.66181945800781,8843302
+2018-12-21,107.55258178710938,110.2103271484375,105.58317565917969,106.06118774414062,83.10370635986328,10864279
+2018-12-24,105.06692504882812,106.11854553222656,102.77246856689453,102.83938598632812,80.57929229736328,3997184
+2018-12-26,103.25048065185547,106.49139404296875,101.28107452392578,106.49139404296875,83.44081115722656,6951507
+2018-12-27,105.15296173095703,108.77629089355469,104.65583038330078,108.77629089355469,85.23112487792969,6323698
+2018-12-28,109.19693756103516,109.75143432617188,107.55258178710938,108.05927276611328,84.66930389404297,5352905
+2018-12-31,108.34607696533203,109.32122039794922,107.4760971069336,108.67112731933594,85.14872741699219,5212009
+2019-01-02,107.0841293334961,110.8795394897461,106.77820587158203,110.14340209960938,86.30231475830078,4434935
+2019-01-03,109.4933090209961,109.82791900634766,107.73422241210938,107.94454956054688,84.57941436767578,4546648
+2019-01-04,109.85659790039062,112.32313537597656,109.40726470947266,112.16061401367188,87.88287353515625,4683779
+2019-01-07,112.33269500732422,113.60420989990234,111.53919982910156,112.95410919189453,88.50462341308594,3923755
+2019-01-08,114.397705078125,115.26768493652344,113.74761199951172,114.56022644042969,89.76309204101562,4982726
+2019-01-09,115.59273529052734,116.06118774414062,114.59847259521484,115.38240814208984,90.40728759765625,3800850
+2019-01-10,114.79923248291016,116.5009536743164,114.6749496459961,116.43403625488281,91.23130798339844,4089860
+2019-01-11,116.23326873779297,116.2715072631836,114.91395568847656,116.11854553222656,90.98409271240234,3893630
+2019-01-14,115.2103271484375,115.34416961669922,114.4933090209961,115.0956039428711,90.1825942993164,5469220
+2019-01-15,115.64053344726562,116.56787872314453,115.5066909790039,116.37667083740234,91.18634796142578,3668845
+2019-01-16,116.23326873779297,116.63479614257812,115.51625061035156,116.2715072631836,91.10395812988281,4017791
+2019-01-17,115.25812530517578,117.02677154541016,115.24856567382812,116.81644439697266,91.53092956542969,5261275
+2019-01-18,117.84894561767578,119.23518371582031,117.3135757446289,118.37476348876953,92.751953125,6284891
+2019-01-22,117.87763214111328,118.35564422607422,116.19503021240234,117.13192749023438,91.77812957763672,10514810
+2019-01-23,125.59273529052734,129.06309509277344,124.57935333251953,127.04589080810547,99.54617309570312,23078630
+2019-01-24,126.79732513427734,127.35181427001953,125.65009307861328,126.70172119140625,99.27650451660156,6613753
+2019-01-25,127.02677154541016,128.52772521972656,126.60611724853516,128.07839965820312,100.35518646240234,5969940
+2019-01-28,127.24665069580078,128.88145446777344,126.74951934814453,128.36520385742188,100.57992553710938,5604154
+2019-01-29,128.3843231201172,129.45506286621094,127.72466278076172,128.4225616455078,100.62486267089844,5268807
+2019-01-30,128.10707092285156,129.09178161621094,127.39006042480469,128.47036743164062,100.6623306274414,4707941
+2019-01-31,128.53729248046875,128.79541015625,127.85850524902344,128.50860595703125,100.69227600097656,5108664
+2019-02-01,129.034423828125,129.25430297851562,127.48565673828125,128.2026824951172,100.45256805419922,3981076
+2019-02-04,128.12619018554688,129.25430297851562,127.14149475097656,129.24473571777344,101.26908111572266,4149064
+2019-02-05,129.33078002929688,129.84703063964844,128.9866180419922,129.5889129638672,101.53874206542969,5647249
+2019-02-06,129.27342224121094,130.64053344726562,129.22561645507812,130.32504272460938,102.11553955078125,5104166
+2019-02-07,127.67686462402344,128.55641174316406,126.30975341796875,127.33269500732422,100.93333435058594,4580852
+2019-02-08,126.52007293701172,127.82982635498047,126.37667083740234,127.82982635498047,101.32740783691406,3399291
+2019-02-11,128.3843231201172,129.2064971923828,128.02102661132812,128.09751892089844,101.53958892822266,3237475
+2019-02-12,129.2064971923828,130.2103271484375,128.92926025390625,130.06692504882812,103.10069274902344,3469791
+2019-02-13,130.89866638183594,131.8546905517578,130.4110870361328,131.47227478027344,104.21468353271484,4448638
+2019-02-14,131.13766479492188,131.5487518310547,130.21987915039062,130.47801208496094,103.42657470703125,2917712
+2019-02-15,131.52963256835938,132.11280822753906,131.34799194335938,131.95985412597656,104.60118103027344,4020929
+2019-02-19,131.74952697753906,132.6003875732422,131.31930541992188,132.6003875732422,105.10892486572266,3541442
+2019-02-20,132.65774536132812,133.11663818359375,131.1854705810547,131.93116760253906,104.57846069335938,3976892
+2019-02-21,131.7590789794922,132.26577758789062,131.30975341796875,131.7781982421875,104.45718383789062,3072416
+2019-02-22,132.62905883789062,133.25047302246094,132.34225463867188,133.12619018554688,105.52569580078125,3256930
+2019-02-25,133.8432159423828,134.29254150390625,133.193115234375,133.32696533203125,105.68482971191406,3341133
+2019-02-26,133.52772521972656,134.31166076660156,133.33651733398438,133.57553100585938,105.88188171386719,3201178
+2019-02-27,133.12619018554688,133.43212890625,132.31358337402344,133.04971313476562,105.46508026123047,2647321
+2019-02-28,132.66729736328125,132.94454956054688,131.66348266601562,132.05545043945312,104.67694854736328,3616859
+2019-03-01,133.18356323242188,133.88145446777344,132.5430145263672,133.07839965820312,105.4878158569336,3169380
+2019-03-04,133.83364868164062,133.91969299316406,131.13766479492188,132.34225463867188,104.90430450439453,3563617
+2019-03-05,132.28489685058594,132.6386260986328,131.51051330566406,131.81643676757812,104.48748779296875,4445814
+2019-03-06,132.04588317871094,132.30401611328125,130.70745849609375,130.95602416992188,103.80546569824219,2895642
+2019-03-07,130.602294921875,130.86997985839844,128.70936584472656,129.4072723388672,102.57781982421875,4559305
+2019-03-08,128.30784606933594,129.29254150390625,127.7055435180664,129.14913940429688,102.37318420410156,3947186
+2019-03-11,130.0478057861328,131.67303466796875,129.86614990234375,131.65391540527344,104.35868072509766,4120508
+2019-03-12,132.4282989501953,133.55641174316406,131.7973175048828,132.1988525390625,104.79061889648438,4136616
+2019-03-13,131.97897338867188,133.193115234375,131.7877655029297,132.46653747558594,105.00279998779297,3319167
+2019-03-14,132.41873168945312,132.829833984375,131.988525390625,132.68641662597656,105.1771011352539,2864576
+2019-03-15,133.2409210205078,134.15870666503906,133.10707092285156,133.29827880859375,105.6621322631836,7482770
+2019-03-18,133.68069458007812,134.1969451904297,132.6195068359375,134.04397583007812,106.2531967163086,3418851
+2019-03-19,134.76100158691406,135.46844482421875,133.8432159423828,134.31166076660156,106.46540069580078,3642486
+2019-03-20,134.3498992919922,134.51242065429688,132.86807250976562,133.46080017089844,105.79096221923828,3817377
+2019-03-21,132.9827880859375,135.86997985839844,132.7724609375,135.21987915039062,107.18531036376953,3771248
+2019-03-22,134.7705535888672,135.21987915039062,132.7915802001953,133.31739807128906,105.67726135253906,4055551
+2019-03-25,132.94454956054688,133.75717163085938,132.26577758789062,133.0592803955078,105.47265625,2970431
+2019-03-26,133.7762908935547,134.818359375,133.28871154785156,134.0535430908203,106.26078796386719,2671170
+2019-03-27,134.2351837158203,134.31166076660156,132.31358337402344,133.11663818359375,105.51814270019531,3240717
+2019-03-28,133.75717163085938,134.26385498046875,132.9827880859375,133.7667236328125,106.03343963623047,2786439
+2019-03-29,134.32122802734375,135.0095672607422,133.9866180419922,134.89483642578125,106.92766571044922,3244064
+2019-04-01,135.28680419921875,137.10325622558594,135.28680419921875,136.9980926513672,108.59485626220703,4167578
+2019-04-02,137.04588317871094,137.6195068359375,136.32887268066406,136.71128845214844,108.36752319335938,2515421
+2019-04-03,137.33270263671875,137.87762451171875,136.72084045410156,137.31358337402344,108.84494018554688,2804535
+2019-04-04,137.30401611328125,137.8011474609375,136.27151489257812,136.50096130371094,108.20079803466797,2898571
+2019-04-05,136.988525390625,137.18930053710938,136.1950225830078,136.97897338867188,108.57969665527344,2857463
+2019-04-08,136.73040771484375,137.11280822753906,136.58700561523438,137.08413696289062,108.66307067871094,2215637
+2019-04-09,136.38623046875,136.66348266601562,135.602294921875,135.8604278564453,107.69304656982422,3178271
+2019-04-10,135.9464569091797,137.18930053710938,135.73614501953125,136.73040771484375,108.38265991210938,2801188
+2019-04-11,137.47610473632812,137.7724609375,136.73995971679688,137.4569854736328,108.9586181640625,3077332
+2019-04-12,137.91586303710938,138.08795166015625,137.3804931640625,138.0019073486328,109.39055633544922,3032249
+2019-04-15,138.04971313476562,138.10707092285156,136.9694061279297,137.5717010498047,109.04953002929688,3768947
+2019-04-16,138.04971313476562,138.9961700439453,137.68641662597656,138.75717163085938,109.98924255371094,6591578
+2019-04-17,131.32887268066406,135.73614501953125,130.26768493652344,132.9923553466797,105.41961669921875,13101882
+2019-04-18,132.88719177246094,134.31166076660156,132.6003875732422,134.15870666503906,106.34416198730469,5188160
+2019-04-22,133.28871154785156,134.3785858154297,132.3900604248047,132.7820281982422,105.2529067993164,4700724
+2019-04-23,133.0305938720703,134.72274780273438,132.829833984375,134.26385498046875,106.42750549316406,4667461
+2019-04-24,134.4168243408203,135.09559631347656,133.6328887939453,133.79541015625,106.05619049072266,2902545
+2019-04-25,133.55641174316406,133.6042022705078,131.65391540527344,132.53346252441406,105.05586242675781,3043965
+2019-04-26,133.2122344970703,133.73805236816406,132.70555114746094,133.30784606933594,105.66970825195312,2426511
+2019-04-29,133.0305938720703,133.48948669433594,132.70555114746094,132.93499755859375,105.37415313720703,3094382
+2019-04-30,132.9923553466797,134.26385498046875,132.58126831054688,134.10133361816406,106.29866027832031,4852185
+2019-05-01,134.3690185546875,135.5736083984375,134.0057373046875,134.3785858154297,106.51844024658203,3194170
+2019-05-02,134.32122802734375,135.06692504882812,133.27915954589844,133.4512481689453,105.78336334228516,3704304
+2019-05-03,133.55641174316406,134.7992401123047,133.48948669433594,134.08221435546875,106.28352355957031,2698575
+2019-05-06,132.2179718017578,134.50286865234375,131.8355712890625,134.2064971923828,106.38204193115234,2921792
+2019-05-07,133.0305938720703,133.374755859375,130.2007598876953,131.58700561523438,104.30563354492188,4944233
+2019-05-08,131.71128845214844,132.6003875732422,131.09942626953125,131.93116760253906,104.57846069335938,3994569
+2019-05-09,128.9579315185547,129.61758422851562,127.17973327636719,129.3881378173828,103.78094482421875,4385564
+2019-05-10,128.94837951660156,129.78012084960938,126.5965576171875,129.3690185546875,103.7656021118164,4160570
+2019-05-13,127.41873931884766,127.69598388671875,125.20076751708984,125.64053344726562,100.77503204345703,5186068
+2019-05-14,126.02294158935547,128.41299438476562,125.88909912109375,127.44741821289062,102.22430419921875,3431298
+2019-05-15,126.75907897949219,128.67112731933594,126.54875946044922,128.48948669433594,103.06014251708984,2668346
+2019-05-16,128.8145294189453,130.12428283691406,128.71893310546875,129.90440368652344,104.19503021240234,3156096
+2019-05-17,128.75717163085938,129.45506286621094,128.04971313476562,128.41299438476562,102.998779296875,2739579
+2019-05-20,127.65774536132812,129.47418212890625,127.0841293334961,129.17782592773438,103.61224365234375,3414667
+2019-05-21,130.13385009765625,131.03250122070312,129.818359375,130.44932556152344,104.63212585449219,2618661
+2019-05-22,130.0191192626953,130.73614501953125,129.7418670654297,130.35372924804688,104.5554428100586,1934891
+2019-05-23,129.1873779296875,129.1873779296875,124.7036361694336,126.56787872314453,101.51885986328125,5589196
+2019-05-24,127.65774536132812,128.34608459472656,125.80306243896484,126.46271514892578,101.43449401855469,2715521
+2019-05-28,126.3193130493164,126.806884765625,124.54110717773438,124.7227554321289,100.03888702392578,5134605
+2019-05-29,124.2829818725586,124.55066680908203,122.67686462402344,123.98661804199219,99.44843292236328,3848234
+2019-05-30,124.03441619873047,124.25430297851562,123.26004028320312,123.87189483642578,99.35641479492188,2868027
+2019-05-31,122.79158782958984,122.79158782958984,121.2715072631836,121.40535736083984,97.37801361083984,3702108
+2019-06-03,121.51051330566406,122.90631103515625,121.47227478027344,122.62906646728516,98.35955810546875,4463177
+2019-06-04,123.86233520507812,126.9024887084961,123.41300201416016,126.85468292236328,101.74888610839844,4093521
+2019-06-05,127.51434326171875,127.73422241210938,124.73231506347656,125.70745849609375,100.8287124633789,3306720
+2019-06-06,126.37667083740234,126.81644439697266,125.14340209960938,126.40535736083984,101.38848114013672,2403917
+2019-06-07,126.64435577392578,128.79541015625,126.39579010009766,127.44741821289062,102.22430419921875,2670856
+2019-06-10,128.47036743164062,129.397705078125,128.02102661132812,128.8145294189453,103.32083892822266,3045220
+2019-06-11,129.3690185546875,130.45889282226562,129.11090087890625,129.9713134765625,104.24870300292969,3564036
+2019-06-12,129.5984649658203,129.96176147460938,128.49903869628906,128.93881225585938,103.42053985595703,2358416
+2019-06-13,129.1873779296875,130.27725219726562,129.14913940429688,129.7896728515625,104.1030044555664,3091244
+2019-06-14,129.48374938964844,129.90440368652344,128.51815795898438,129.2064971923828,103.63524627685547,2294192
+2019-06-17,129.43594360351562,130.0478057861328,128.7762908935547,129.01528930664062,103.48188018798828,2295029
+2019-06-18,129.25430297851562,131.1567840576172,129.25430297851562,130.38241577148438,104.57844543457031,3048776
+2019-06-19,130.43020629882812,132.27532958984375,130.24856567382812,131.05162048339844,105.1152114868164,2491990
+2019-06-20,132.8202667236328,133.4034423828125,132.12237548828125,132.74378967285156,106.47248840332031,3212266
+2019-06-21,132.35182189941406,133.4034423828125,132.30401611328125,133.07839965820312,106.74085998535156,5531980
+2019-06-24,133.07839965820312,133.9866180419922,132.93499755859375,133.2218017578125,106.85588073730469,2286556
+2019-06-25,133.32696533203125,133.41299438476562,132.05545043945312,132.27532958984375,106.0967025756836,2930055
+2019-06-26,132.76290893554688,133.53729248046875,132.32313537597656,132.4282989501953,106.21943664550781,2389692
+2019-06-27,132.6195068359375,133.1739959716797,131.88336181640625,132.4282989501953,106.21943664550781,2248691
+2019-06-28,132.47610473632812,133.02102661132812,131.7781982421875,131.8355712890625,105.74401092529297,6436979
+2019-07-01,133.46080017089844,135.26768493652344,133.15487670898438,133.72848510742188,107.26228332519531,3533074
+2019-07-02,133.6042022705078,134.25430297851562,133.33651733398438,134.0535430908203,107.52301788330078,2520546
+2019-07-03,134.53155517578125,135.5831756591797,134.25430297851562,135.31549072265625,108.53521728515625,2019198
+2019-07-05,134.67495727539062,135.26768493652344,133.75717163085938,135.1625213623047,108.41252899169922,2232896
+2019-07-08,134.84703063964844,135.07647705078125,134.10133361816406,134.3881378173828,107.79141235351562,2505484
+2019-07-09,134.4263916015625,134.7896728515625,133.011474609375,133.2026824951172,106.84054565429688,3519999
+2019-07-10,133.8432159423828,135.66921997070312,133.64244079589844,134.29254150390625,107.71470642089844,2629539
+2019-07-11,134.5984649658203,135.35372924804688,134.13002014160156,135.0286865234375,108.30518341064453,2231013
+2019-07-12,135.67877197265625,136.63479614257812,135.43020629882812,136.46270751953125,109.45539093017578,2914365
+2019-07-15,136.6061248779297,137.1988525390625,135.86997985839844,137.0172119140625,109.90017700195312,2477242
+2019-07-16,136.87380981445312,137.70555114746094,136.73040771484375,137.2179718017578,110.06120300292969,3634536
+2019-07-17,137.29444885253906,137.47610473632812,135.70745849609375,136.7781982421875,109.70843505859375,6343258
+2019-07-18,136.2332763671875,143.69981384277344,135.9464569091797,143.04971313476562,114.73875427246094,13276460
+2019-07-19,143.36520385742188,144.91395568847656,142.97323608398438,143.09751892089844,114.77708435058594,7626072
+2019-07-22,143.55641174316406,145.2581329345703,143.11663818359375,143.15487670898438,114.82311248779297,4280860
+2019-07-23,143.94837951660156,144.09178161621094,141.8546905517578,143.7667236328125,115.31385040283203,3914341
+2019-07-24,143.51815795898438,144.7896728515625,142.6386260986328,143.43212890625,115.04549407958984,3088210
+2019-07-25,143.23135375976562,143.9961700439453,142.07456970214844,143.7762908935547,115.321533203125,3244797
+2019-07-26,144.35946655273438,144.75143432617188,143.49903869628906,144.70362854003906,116.06536102294922,3037898
+2019-07-29,144.46463012695312,144.818359375,143.70936584472656,144.24473571777344,115.69728088378906,2170973
+2019-07-30,143.4034423828125,143.78585815429688,142.65774536132812,143.18356323242188,114.84612274169922,2753804
+2019-07-31,143.11663818359375,143.57553100585938,139.9521942138672,141.72084045410156,113.67288970947266,3894153
+2019-08-01,142.35182189941406,146.09942626953125,141.9694061279297,143.70936584472656,115.26786804199219,6635824
+2019-08-02,142.47610473632812,146.2237091064453,139.1873779296875,140.77438354492188,112.91374969482422,8474378
+2019-08-05,138.6042022705078,138.71893310546875,133.0305938720703,134.56979370117188,107.93709564208984,7442185
+2019-08-06,135.783935546875,136.20458984375,133.18356323242188,134.54110717773438,107.91407775878906,5303952
+2019-08-07,132.6386260986328,133.44168090820312,130.4110870361328,132.9923553466797,106.6718521118164,6204767
+2019-08-08,132.3613739013672,134.24473571777344,131.70172119140625,133.93881225585938,108.69680786132812,5503111
+2019-08-09,133.1453094482422,133.18356323242188,129.397705078125,130.14340209960938,105.61668395996094,5485852
+2019-08-12,129.69407653808594,129.89483642578125,127.32313537597656,127.79158782958984,103.70809173583984,4271759
+2019-08-13,127.9158706665039,130.56405639648438,126.96940612792969,129.818359375,105.3529052734375,4730117
+2019-08-14,128.02102661132812,128.26004028320312,125.21988677978516,125.47801208496094,101.83053588867188,5349453
+2019-08-15,125.44933319091797,126.54875946044922,124.52198791503906,126.11854553222656,102.35034942626953,3910889
+2019-08-16,127.18929290771484,128.67112731933594,127.1032485961914,127.87763214111328,103.7779312133789,3150552
+2019-08-19,128.94837951660156,130.33460998535156,128.94837951660156,129.10133361816406,104.77100372314453,3310695
+2019-08-20,129.29254150390625,129.33078002929688,126.96940612792969,127.15105438232422,103.18828582763672,3157456
+2019-08-21,129.0248565673828,129.96176147460938,127.9158706665039,128.34608459472656,104.15809631347656,2934762
+2019-08-22,128.7667236328125,129.71319580078125,127.92543029785156,128.41299438476562,104.21237182617188,2818865
+2019-08-23,127.75334930419922,128.3556365966797,123.16443634033203,123.87189483642578,100.527099609375,5040046
+2019-08-26,125.28680419921875,125.52581024169922,123.47992706298828,124.27342224121094,100.85295867919922,2964259
+2019-08-27,125.43020629882812,125.90821838378906,124.57935333251953,125.40152740478516,101.7684555053711,4945488
+2019-08-28,124.7036361694336,127.04589080810547,124.32122039794922,126.9216079711914,103.00206756591797,2838426
+2019-08-29,128.27915954589844,129.72274780273438,128.1453094482422,128.94837951660156,104.6468734741211,3108503
+2019-08-30,129.61758422851562,130.08604431152344,128.4512481689453,129.56979370117188,105.15119934082031,3096788
+2019-09-03,128.91969299316406,128.96749877929688,127.46653747558594,128.2026824951172,104.04171752929688,2957983
+2019-09-04,129.7418670654297,130.43020629882812,129.2064971923828,130.32504272460938,105.76410675048828,2351303
+2019-09-05,132.2179718017578,135.46844482421875,131.97897338867188,134.7705535888672,109.37181091308594,5242134
+2019-09-06,135.29637145996094,135.30592346191406,134.28298950195312,134.3881378173828,109.06147766113281,2695333
+2019-09-09,134.4072723388672,136.73040771484375,134.28298950195312,136.32887268066406,110.63643646240234,4421024
+2019-09-10,136.71128845214844,139.06309509277344,136.67303466796875,138.67112731933594,112.53728485107422,5208766
+2019-09-11,138.47991943359375,138.73805236816406,136.4340362548828,137.28489685058594,111.41229248046875,4047706
+2019-09-12,137.69598388671875,137.70555114746094,135.64053344726562,137.30401611328125,111.42780303955078,2620648
+2019-09-13,137.97323608398438,138.28871154785156,136.95985412597656,137.35182189941406,111.46662902832031,2308104
+2019-09-16,136.29063415527344,137.32313537597656,136.0133819580078,136.21414184570312,110.5433349609375,2017211
+2019-09-17,136.21414184570312,136.21414184570312,134.47418212890625,135.9464569091797,110.32610321044922,3068127
+2019-09-18,135.8030548095703,136.0420684814453,134.33078002929688,135.965576171875,110.34159851074219,2074846
+2019-09-19,136.1950225830078,138.65200805664062,136.1854705810547,136.68260192871094,110.92351531982422,3232035
+2019-09-20,136.95028686523438,137.50477600097656,135.5831756591797,135.64053344726562,110.07783508300781,5432296
+2019-09-23,134.9808807373047,135.965576171875,134.3785858154297,135.82217407226562,110.22523498535156,1901523
+2019-09-24,136.2332763671875,136.6061248779297,134.86614990234375,135.44932556152344,109.92265319824219,3380254
+2019-09-25,135.50669860839844,137.31358337402344,134.66539001464844,136.86424255371094,111.07091522216797,2642928
+2019-09-26,136.87380981445312,137.55258178710938,135.1912078857422,137.23709106445312,111.37348175048828,2416051
+2019-09-27,138.0592803955078,138.70936584472656,136.11854553222656,136.9407196044922,111.13300323486328,2465213
+2019-09-30,137.4091796875,140.12428283691406,137.4091796875,139.0248565673828,112.82432556152344,4171866
+2019-10-01,139.1873779296875,140.86997985839844,137.2275390625,137.34225463867188,111.45885467529297,3096997
+2019-10-02,135.93690490722656,136.0133819580078,134.3881378173828,135.45889282226562,109.93041229248047,3494477
+2019-10-03,135.3919677734375,135.82217407226562,133.0592803955078,135.77438354492188,110.18645477294922,3063525
+2019-10-04,135.8126220703125,136.76864624023438,134.82791137695312,136.70172119140625,110.93902587890625,2524626
+2019-10-07,136.0038299560547,136.42446899414062,135.0095672607422,135.06692504882812,109.61231994628906,2538119
+2019-10-08,134.07266235351562,134.29254150390625,132.170166015625,132.29444885253906,107.36235809326172,3373768
+2019-10-09,133.62332153320312,134.15870666503906,132.68641662597656,133.52772521972656,108.36319732666016,2741357
+2019-10-10,133.62332153320312,135.54493713378906,133.4225616455078,134.92352294921875,109.49596405029297,2713010
+2019-10-11,136.49139404296875,138.1453094482422,136.3384246826172,136.48184204101562,110.76061248779297,3134653
+2019-10-14,136.05162048339844,136.16635131835938,135.10516357421875,135.7935028076172,110.20196533203125,2415737
+2019-10-15,136.27151489257812,137.3996124267578,135.5736083984375,136.71128845214844,110.9468002319336,3164673
+2019-10-16,136.2237091064453,136.66348266601562,135.17208862304688,135.8604278564453,110.25627136230469,5577900
+2019-10-17,129.06309509277344,130.0191192626953,127.06501007080078,128.3556365966797,104.16583251953125,16484751
+2019-10-18,128.31739807128906,128.57553100585938,126.43403625488281,128.193115234375,104.0339584350586,7507665
+2019-10-21,126.77820587158203,127.24665069580078,125.14340209960938,126.74951934814453,102.8624038696289,6596181
+2019-10-22,126.72084045410156,128.15487670898438,125.82218170166016,128.06883239746094,103.93309020996094,4353034
+2019-10-23,127.64818572998047,128.65200805664062,126.86424255371094,128.47036743164062,104.25895690917969,3777001
+2019-10-24,128.90057373046875,129.13002014160156,127.43785858154297,128.1739959716797,104.0184326171875,2718031
+2019-10-25,128.2218017578125,129.9521942138672,128.2026824951172,129.48374938964844,105.08135986328125,2697739
+2019-10-28,130.0191192626953,130.6214141845703,129.49330139160156,129.9904327392578,105.49253845214844,3374501
+2019-10-29,129.46463012695312,129.6080322265625,127.57170104980469,127.93498992919922,103.82447052001953,4352092
+2019-10-30,127.94454956054688,129.33078002929688,127.34225463867188,129.30210876464844,104.9339370727539,2356638
+2019-10-31,129.1682586669922,129.30210876464844,127.37093353271484,127.84894561767578,103.75463104248047,3569057
+2019-11-01,128.5850830078125,129.5984649658203,128.193115234375,129.56979370117188,105.15119934082031,3231931
+2019-11-04,130.24856567382812,131.68260192871094,130.23899841308594,131.6156768798828,106.81149291992188,3488828
+2019-11-05,131.73995971679688,132.65774536132812,131.5774383544922,131.8260040283203,106.98219299316406,3153690
+2019-11-06,131.93116760253906,132.67686462402344,131.50096130371094,132.67686462402344,107.67269897460938,4683256
+2019-11-07,131.806884765625,133.02102661132812,131.52963256835938,131.63479614257812,108.08875274658203,4261195
+2019-11-08,131.52963256835938,131.55831909179688,130.17208862304688,131.55831909179688,108.02597045898438,2383206
+2019-11-11,131.16635131835938,131.16635131835938,129.06309509277344,129.51242065429688,106.34599304199219,2686128
+2019-11-12,129.89483642578125,130.6501007080078,129.08221435546875,129.6271514892578,106.44021606445312,3186639
+2019-11-13,129.43594360351562,129.61758422851562,127.96366882324219,128.5659637451172,105.56884765625,3052646
+2019-11-14,128.23135375976562,128.4225616455078,127.46653747558594,128.10707092285156,105.1920394897461,4425940
+2019-11-15,128.47991943359375,129.17782592773438,128.13575744628906,128.48948669433594,105.50605010986328,3412575
+2019-11-18,128.3938751220703,128.5659637451172,127.37093353271484,128.4034423828125,105.43540954589844,3358078
+2019-11-19,128.94837951660156,129.4263916015625,128.54684448242188,128.6042022705078,105.60026550292969,3132770
+2019-11-20,128.1644287109375,128.54684448242188,126.91204833984375,127.34225463867188,104.56402587890625,4328557
+2019-11-21,127.53346252441406,128.26959228515625,127.13192749023438,127.95410919189453,105.06644439697266,3499184
+2019-11-22,128.28871154785156,128.72848510742188,127.71510314941406,128.43212890625,105.45895385742188,3449185
+2019-11-25,128.55641174316406,130.0191192626953,128.44168090820312,129.9904327392578,106.73851776123047,2709245
+2019-11-26,130.1625213623047,130.1625213623047,128.8432159423828,129.14913940429688,106.04769897460938,3967687
+2019-11-27,129.397705078125,129.7418670654297,127.74378967285156,127.88719177246094,105.01148223876953,3431821
+2019-11-29,127.72466278076172,128.6042022705078,127.17973327636719,128.53729248046875,105.54530334472656,1909264
+2019-12-02,128.53729248046875,128.5850830078125,126.65392303466797,127.06501007080078,104.33638763427734,3208187
+2019-12-03,126.19503021240234,126.61567687988281,124.94264221191406,126.30975341796875,103.71623992919922,3810055
+2019-12-04,127.01720428466797,127.8011474609375,126.15679168701172,126.18547058105469,103.61416625976562,3692380
+2019-12-05,127.14149475097656,127.38050079345703,125.84130096435547,126.1089859008789,103.55137634277344,3760788
+2019-12-06,126.91204833984375,128.0019073486328,126.86424255371094,127.36137390136719,104.57974243164062,3595625
+2019-12-09,127.48565673828125,128.67112731933594,127.39962005615234,128.0305938720703,105.1292495727539,3105051
+2019-12-10,128.0305938720703,128.91014099121094,127.6864242553711,128.02102661132812,105.12139892578125,3640498
+2019-12-11,128.2122344970703,128.5946502685547,127.79158782958984,127.87763214111328,105.00365447998047,4135152
+2019-12-12,127.82026672363281,129.69407653808594,127.78202819824219,129.3690185546875,106.22825622558594,5046009
+2019-12-13,128.8240966796875,129.54110717773438,128.11663818359375,128.30784606933594,105.35690307617188,2651610
+2019-12-16,129.0057373046875,129.49330139160156,127.96366882324219,128.23135375976562,105.2940902709961,3189463
+2019-12-17,128.374755859375,128.7667236328125,127.5908203125,128.31739807128906,105.36474609375,3040931
+2019-12-18,128.6328887939453,129.06309509277344,128.25047302246094,128.49903869628906,105.5138931274414,3244483
+2019-12-19,128.54684448242188,128.8049774169922,128.28871154785156,128.64244079589844,105.63165283203125,4044359
+2019-12-20,129.7705535888672,130.420654296875,129.01528930664062,129.6271514892578,106.44021606445312,7438943
+2019-12-23,129.8087921142578,130.1625213623047,129.06309509277344,129.5889129638672,106.40882873535156,2932147
+2019-12-24,129.64627075195312,129.6558380126953,128.69024658203125,129.04397583007812,105.96135711669922,1257397
+2019-12-26,129.04397583007812,129.35946655273438,128.72848510742188,128.97705078125,105.90640258789062,2227666
+2019-12-27,129.06309509277344,129.78012084960938,128.93881225585938,129.32122802734375,106.18904113769531,2878801
+2019-12-30,129.25430297851562,129.3498992919922,126.67304229736328,126.96940612792969,104.25787353515625,4308369
+2019-12-31,126.70172119140625,128.2218017578125,126.57743835449219,128.1453094482422,105.22344207763672,3951265
+2020-01-02,129.06309509277344,129.94264221191406,128.8432159423828,129.46463012695312,106.30677032470703,3293436
+2020-01-03,127.69598388671875,128.92926025390625,127.6864242553711,128.43212890625,105.45895385742188,2482890
+2020-01-06,127.55258178710938,128.33651733398438,127.34225463867188,128.2026824951172,105.27055358886719,2537073
+2020-01-07,127.81070709228516,129.0248565673828,127.53346252441406,128.28871154785156,105.3411865234375,3232977
+2020-01-08,128.5946502685547,129.88528442382812,128.0305938720703,129.35946655273438,106.22041320800781,4545916
+2020-01-09,129.7705535888672,130.77438354492188,129.35946655273438,130.72657775878906,107.34300231933594,3902208
+2020-01-10,130.9751434326172,131.806884765625,130.31549072265625,130.67877197265625,107.30371856689453,3405148
+2020-01-13,129.52198791503906,130.6309814453125,129.13002014160156,130.5927276611328,107.23307037353516,3693426
+2020-01-14,130.28680419921875,131.10899353027344,129.5889129638672,129.84703063964844,106.62077331542969,3850326
+2020-01-15,130.0191192626953,131.988525390625,129.7418670654297,130.6118621826172,107.24879455566406,4232011
+2020-01-16,131.28106689453125,132.11280822753906,130.98471069335938,131.91204833984375,108.31639862060547,4519661
+2020-01-17,130.53536987304688,132.2466583251953,130.17208862304688,132.2275390625,108.57546997070312,5881972
+2020-01-21,131.74952697753906,133.2218017578125,131.5487518310547,133.04971313476562,109.25057983398438,7577329
+2020-01-22,137.0172119140625,139.3785858154297,136.28106689453125,137.5621337890625,112.95584106445312,17228038
+2020-01-23,137.85850524902344,138.0592803955078,135.89866638183594,136.58700561523438,112.15512084960938,5918059
+2020-01-24,137.08413696289062,137.5908203125,134.28298950195312,134.3785858154297,110.34174346923828,5836889
+2020-01-27,132.4091796875,133.91014099121094,132.02676391601562,132.52389526367188,108.81880950927734,4358264
+2020-01-28,133.36520385742188,134.29254150390625,132.64817810058594,133.41299438476562,109.54888153076172,3610374
+2020-01-29,133.04971313476562,133.44168090820312,131.5487518310547,131.63479614257812,108.08875274658203,3194275
+2020-01-30,130.74569702148438,130.9464569091797,129.034423828125,130.75526428222656,107.36654663085938,5290563
+2020-01-31,136.6156768798828,137.71510314941406,134.5984649658203,137.4091796875,112.83026123046875,19868352
+2020-02-03,137.90631103515625,140.8030548095703,137.5717010498047,139.8374786376953,114.8241958618164,9295488
+2020-02-04,141.28106689453125,142.81069946289062,140.420654296875,142.55258178710938,117.05363464355469,5879566
+2020-02-05,143.6042022705078,150.51625061035156,143.54684448242188,149.45506286621094,122.72142791748047,15048593
+2020-02-06,149.92352294921875,151.76864624023438,148.5850830078125,149.86614990234375,123.05897521972656,8786923
+2020-02-07,147.7533416748047,148.69981384277344,146.1950225830078,146.66348266601562,121.686767578125,6718876
+2020-02-10,146.24282836914062,147.64817810058594,144.91395568847656,147.6386260986328,122.49580383300781,5480831
+2020-02-11,148.29827880859375,148.3938751220703,146.0133819580078,146.73040771484375,121.74227905273438,4011515
+2020-02-12,146.988525390625,148.75717163085938,146.76864624023438,148.47991943359375,123.1938247680664,4641939
+2020-02-13,147.58126831054688,148.02102661132812,146.66348266601562,147.52389526367188,122.40062713623047,3996452
+2020-02-14,147.62905883789062,147.76290893554688,143.18356323242188,144.07266235351562,119.5371322631836,6379763
+2020-02-18,143.2026824951172,144.72274780273438,143.0592803955078,144.45506286621094,119.85440063476562,3496778
+2020-02-19,144.87571716308594,145.2103271484375,143.69981384277344,144.22561645507812,119.66405487060547,2858613
+2020-02-20,144.17782592773438,144.9521942138672,142.93499755859375,144.56979370117188,119.94959259033203,3013003
+2020-02-21,144.397705078125,144.397705078125,142.29444885253906,143.25047302246094,118.85496520996094,3699597
+2020-02-24,139.11090087890625,141.53919982910156,138.9866180419922,139.9904327392578,116.15010070800781,5703210
+2020-02-25,140.06692504882812,140.602294921875,135.0478057861328,135.47801208496094,112.40614318847656,6497229
+2020-02-26,136.6156768798828,137.72467041015625,133.46080017089844,133.6042022705078,110.8514633178711,5656663
+2020-02-27,131.20458984375,132.5908203125,127.16061401367188,127.25621032714844,105.58452606201172,8808471
+2020-02-28,124.26386260986328,125.3250503540039,120.80306243896484,124.42638397216797,103.23661804199219,13607832
+2020-03-02,125.0,128.52772521972656,122.32313537597656,128.3938751220703,106.5284423828125,8923844
+2020-03-03,128.5659637451172,130.11471557617188,122.17973327636719,123.23136138916016,102.2450942993164,8259321
+2020-03-04,125.79350280761719,128.374755859375,123.32695770263672,128.31739807128906,106.46498107910156,5226234
+2020-03-05,124.76099395751953,126.47227478027344,122.8011474609375,123.85277557373047,102.76068878173828,5696725
+2020-03-06,121.12810516357422,122.6864242553711,119.04397583007812,122.11280822753906,101.31703186035156,8570192
+2020-03-09,114.87571716308594,117.02677154541016,112.12236785888672,112.62906646728516,93.44837188720703,11252345
+2020-03-10,117.38050079345703,119.38814544677734,110.6692123413086,119.2829818725586,98.96912384033203,11935592
+2020-03-11,115.68833923339844,117.18929290771484,111.26194763183594,112.78202819824219,93.57528686523438,8835039
+2020-03-12,104.82791900634766,104.97132110595703,97.78202819824219,98.2887191772461,81.55018615722656,13088284
+2020-03-13,103.90057373046875,104.35946655273438,96.37667083740234,103.20267486572266,85.62728881835938,13077197
+2020-03-16,93.69024658203125,102.6864242553711,90.82218170166016,94.7227554321289,78.59149932861328,11054128
+2020-03-17,96.18547058105469,102.67686462402344,92.82982635498047,101.95984649658203,84.59611511230469,9684182
+2020-03-18,95.03823852539062,102.22753143310547,95.02867889404297,98.99617767333984,82.13716125488281,9176035
+2020-03-19,97.82982635498047,99.13002014160156,93.91969299316406,95.9273452758789,79.59095001220703,8782739
+2020-03-20,96.4818344116211,96.54875946044922,90.54492950439453,91.19503021240234,75.66455078125,11031639
+2020-03-23,90.43977355957031,93.44168090820312,86.57743835449219,90.602294921875,75.17276000976562,10176952
+2020-03-24,95.59273529052734,101.37667083740234,94.89483642578125,100.84130096435547,83.66806030273438,8340699
+2020-03-25,100.84130096435547,107.53346252441406,98.3078384399414,101.19503021240234,83.9615478515625,9052084
+2020-03-26,102.20841217041016,108.17399597167969,100.9273452758789,107.92543029785156,89.54576110839844,7482561
+2020-03-27,103.80496978759766,106.5965576171875,102.9158706665039,103.27915954589844,85.69074249267578,6718458
+2020-03-30,103.33651733398438,108.4703598022461,103.06883239746094,107.96366882324219,89.57747650146484,5820467
+2020-03-31,107.07456970214844,108.80496978759766,105.3250503540039,106.05162811279297,87.9910659790039,6635092
+2020-04-01,101.68260192871094,105.08604431152344,99.92351531982422,100.51625061035156,83.39835357666016,6394093
+2020-04-02,100.73613739013672,105.46845245361328,100.51625061035156,105.16252136230469,87.25337982177734,6619820
+2020-04-03,104.13002014160156,105.22944641113281,100.30592346191406,101.66348266601562,84.3502197265625,4747585
+2020-04-06,105.49713134765625,110.54492950439453,105.28680419921875,109.77055358886719,91.07665252685547,7357773
+2020-04-07,113.57552337646484,114.31166076660156,109.818359375,109.8852767944336,91.1718521118164,5852684
+2020-04-08,111.19503021240234,114.68450927734375,110.00955963134766,114.04397583007812,94.6223373413086,5395896
+2020-04-09,115.181640625,117.51434326171875,114.8852767944336,116.15679168701172,96.37533569335938,5832705
+2020-04-13,116.28107452392578,116.44359588623047,112.84894561767578,115.82218170166016,96.09769439697266,5355206
+2020-04-14,118.03059387207031,119.6749496459961,117.22753143310547,118.46080017089844,98.2869644165039,5322780
+2020-04-15,113.88145446777344,114.9043960571289,111.62523651123047,113.4703598022461,94.14640045166016,5896616
+2020-04-16,113.77629089355469,114.48374938964844,109.38814544677734,110.64053344726562,91.79847717285156,6754650
+2020-04-17,114.05353546142578,115.0956039428711,112.73422241210938,114.83747863769531,95.28069305419922,5194436
+2020-04-20,113.9101333618164,117.45697784423828,112.94454956054688,115.1147232055664,95.51071166992188,8558058
+2020-04-21,108.98661804199219,111.99808502197266,107.13192749023438,111.62523651123047,92.6155014038086,15009054
+2020-04-22,114.59847259521484,115.03823852539062,112.38050079345703,114.06309509277344,94.63817596435547,7412479
+2020-04-23,114.31166076660156,117.61949920654297,113.88145446777344,116.01338195800781,96.25634765625,7198154
+2020-04-24,117.02677154541016,119.50286865234375,115.44933319091797,119.23518371582031,98.9294662475586,5215251
+2020-04-27,120.03823852539062,121.40535736083984,119.95220184326172,120.38240814208984,99.88130950927734,5150295
+2020-04-28,122.39962005615234,122.56214141845703,119.86615753173828,120.7170181274414,100.15895080566406,4997893
+2020-04-29,123.21223449707031,123.62332916259766,121.9216079711914,123.03059387207031,102.07852172851562,5499450
+2020-04-30,120.95602416992188,121.67304229736328,119.71319580078125,120.03823852539062,99.59577941894531,6941047
+2020-05-01,117.77246856689453,118.04015350341797,116.05162811279297,116.51051330566406,96.66880798339844,5152073
+2020-05-04,115.5066909790039,116.60611724853516,114.13957977294922,116.32887268066406,96.51809692382812,4202723
+2020-05-05,117.96366882324219,118.85277557373047,117.0841293334961,117.18929290771484,97.23198699951172,4078772
+2020-05-06,117.82026672363281,118.59464263916016,117.02677154541016,117.75334930419922,97.69998168945312,4042372
+2020-05-07,117.57170104980469,117.83938598632812,115.53536987304688,115.8986587524414,97.4507827758789,4615580
+2020-05-08,117.27533721923828,117.81070709228516,115.73613739013672,117.58126068115234,98.86555480957031,5232615
+2020-05-11,116.45315551757812,118.02103424072266,115.36328887939453,117.1988525390625,98.54402160644531,3697924
+2020-05-12,117.60037994384766,118.85277557373047,114.97132110595703,114.97132110595703,96.67105102539062,5004587
+2020-05-13,114.6749496459961,114.71319580078125,109.79923248291016,110.64053344726562,93.02960968017578,6153409
+2020-05-14,109.53154754638672,111.94072723388672,106.8929214477539,111.806884765625,94.01032257080078,5501332
+2020-05-15,110.83174133300781,112.22753143310547,110.181640625,111.83556365966797,94.03443908691406,5006470
+2020-05-18,114.6080322265625,116.97896575927734,114.48374938964844,116.21414947509766,97.71604919433594,4399162
+2020-05-19,115.86042022705078,116.79732513427734,114.85659790039062,115.0,96.6951675415039,3390191
+2020-05-20,115.61185455322266,117.0841293334961,115.2963638305664,116.04206848144531,97.57137298583984,4017372
+2020-05-21,115.6692123413086,116.36711120605469,113.73805236816406,113.88145446777344,95.75467681884766,4184941
+2020-05-22,114.1204605102539,114.216064453125,112.41873931884766,113.18355560302734,95.1678695678711,4373117
+2020-05-26,115.96558380126953,117.22753143310547,115.68833923339844,116.40535736083984,97.8768310546875,5720888
+2020-05-27,118.48948669433594,120.2963638305664,118.04015350341797,120.01911926269531,100.91539764404297,5990965
+2020-05-28,121.29063415527344,121.38623046875,118.75717163085938,119.05353546142578,100.10348510742188,4095404
+2020-05-29,118.23136138916016,119.62715148925781,116.86424255371094,119.40726470947266,100.40092468261719,8294675
+2020-06-01,119.15869903564453,120.21988677978516,118.57552337646484,119.397705078125,100.39288330078125,3003798
+2020-06-02,120.14340209960938,120.45889282226562,119.17781829833984,120.45889282226562,101.28516387939453,3115093
+2020-06-03,121.55831909179688,123.90057373046875,121.4149169921875,123.37476348876953,103.73690795898438,4097914
+2020-06-04,122.16061401367188,123.27915954589844,121.43403625488281,123.22179412841797,103.6082992553711,4042581
+2020-06-05,128.0019073486328,128.32696533203125,125.95602416992188,126.25238800048828,106.156494140625,6163764
+2020-06-08,126.45315551757812,129.90440368652344,126.45315551757812,129.78012084960938,109.12271118164062,5617543
+2020-06-09,127.64818572998047,127.72466278076172,125.25812530517578,126.07074737548828,106.00374603271484,5641706
+2020-06-10,126.33843231201172,126.4149169921875,124.09178161621094,124.15869903564453,104.39606475830078,4952601
+2020-06-11,120.4875717163086,120.55449676513672,112.65774536132812,112.82026672363281,94.86237335205078,12304726
+2020-06-12,115.91778564453125,117.7055435180664,114.03441619873047,116.54875946044922,97.9974136352539,6506434
+2020-06-15,113.94837188720703,116.988525390625,113.08795166015625,116.3001937866211,97.78842163085938,5385959
+2020-06-16,119.50286865234375,121.8929214477539,117.74378967285156,119.64627075195312,100.60189056396484,5864608
+2020-06-17,120.2963638305664,120.6978988647461,117.97322845458984,118.69024658203125,99.79803466796875,3302013
+2020-06-18,117.5908203125,118.92925262451172,116.95028686523438,118.6998062133789,99.80606842041016,2997208
+2020-06-19,120.62141418457031,121.24282836914062,116.8738021850586,117.0841293334961,98.44756317138672,8471554
+2020-06-22,116.74951934814453,117.11280822753906,115.22944641113281,115.74569702148438,97.32217407226562,4993081
+2020-06-23,116.64435577392578,117.4952163696289,113.98661804199219,114.15869903564453,95.98777770996094,6937700
+2020-06-24,113.11663818359375,113.11663818359375,110.783935546875,111.3001937866211,93.58428192138672,7061546
+2020-06-25,111.62523651123047,113.96749877929688,110.9942626953125,113.79541015625,95.68231964111328,6412608
+2020-06-26,113.05927276611328,113.75717163085938,111.14722442626953,112.03633117675781,94.2032470703125,11244605
+2020-06-29,112.79158782958984,114.5124282836914,112.20841217041016,114.48374938964844,96.2610855102539,4350837
+2020-06-30,113.94837188720703,115.86997985839844,113.76673126220703,115.45889282226562,97.08101654052734,4099797
+2020-07-01,114.98088073730469,115.8986587524414,113.16443634033203,113.32695770263672,95.2884292602539,4869967
+2020-07-02,114.42638397216797,116.08030700683594,114.01529693603516,114.43594360351562,96.22089385986328,3919362
+2020-07-06,115.91778564453125,116.49139404296875,114.20649719238281,114.9043960571289,96.61479187011719,4231488
+2020-07-07,113.76673126220703,114.25430297851562,112.17017364501953,112.4091796875,94.51673889160156,4474893
+2020-07-08,112.86807250976562,113.42256164550781,111.35755157470703,112.53346252441406,94.62123107910156,5431669
+2020-07-09,112.81070709228516,112.81070709228516,110.13384246826172,110.62141418457031,93.01353454589844,4982098
+2020-07-10,110.42064666748047,113.35564422607422,110.21988677978516,113.14531707763672,95.13570404052734,4482842
+2020-07-13,114.5124282836914,115.6692123413086,113.44168090820312,113.95793151855469,95.81897735595703,4864632
+2020-07-14,113.4034423828125,115.57361602783203,112.73422241210938,115.2963638305664,96.9443588256836,4742982
+2020-07-15,117.01720428466797,118.50860595703125,116.77820587158203,117.5908203125,98.87358856201172,4679176
+2020-07-16,117.28489685058594,119.0057373046875,116.78776550292969,118.55640411376953,99.68549346923828,4530121
+2020-07-17,118.91969299316406,120.10516357421875,117.78202819824219,119.6080322265625,100.56973266601562,4167892
+2020-07-20,120.52581024169922,121.4818344116211,119.63671112060547,120.8126220703125,101.58258819580078,10384374
+2020-07-21,125.3919677734375,126.35755157470703,120.26768493652344,120.51625061035156,101.3333969116211,16063004
+2020-07-22,120.36328887939453,123.77629089355469,120.26768493652344,123.011474609375,103.43144989013672,8572388
+2020-07-23,123.42256164550781,123.6806869506836,121.55831909179688,121.73040008544922,102.35427856445312,4414225
+2020-07-24,120.91778564453125,122.03633117675781,119.98088073730469,120.25812530517578,101.11634063720703,3693531
+2020-07-27,119.36902618408203,120.76481628417969,119.22562408447266,120.65965270996094,101.4539566040039,3905136
+2020-07-28,120.28680419921875,120.783935546875,118.69024658203125,118.99617767333984,100.05526733398438,4370397
+2020-07-29,119.08221435546875,120.44933319091797,118.61376953125,119.80879211425781,100.73854064941406,2963109
+2020-07-30,118.26959991455078,118.45124053955078,116.29063415527344,117.4952163696289,98.793212890625,4171553
+2020-07-31,117.3135757446289,117.58126068115234,115.76481628417969,117.53346252441406,98.82538604736328,5519847
+2020-08-03,118.06883239746094,118.93881225585938,116.77820587158203,118.84320831298828,99.92664337158203,3688301
+2020-08-04,118.37476348876953,120.3250503540039,118.37476348876953,120.30592346191406,101.15654754638672,3625541
+2020-08-05,121.15679168701172,121.17591094970703,119.13002014160156,119.93307495117188,100.84304809570312,3786102
+2020-08-06,119.50286865234375,120.70745849609375,119.50286865234375,120.57361602783203,101.3816146850586,3574287
+2020-08-07,118.06883239746094,119.56979370117188,117.79158782958984,119.46463012695312,101.76435852050781,3818946
+2020-08-10,119.9043960571289,121.64435577392578,119.6749496459961,121.52007293701172,103.51526641845703,4150842
+2020-08-11,123.0975112915039,124.73231506347656,121.04206848144531,121.17591094970703,103.22209930419922,5231255
+2020-08-12,121.99808502197266,122.17017364501953,120.34416961669922,121.12810516357422,103.181396484375,3692066
+2020-08-13,120.42064666748047,120.83174133300781,119.2829818725586,119.53154754638672,101.82138061523438,3317180
+2020-08-14,118.73805236816406,120.03823852539062,118.46080017089844,119.76099395751953,102.01683044433594,3099716
+2020-08-17,119.74187469482422,120.06692504882812,118.93881225585938,118.96749877929688,101.34089660644531,3514665
+2020-08-18,119.50286865234375,119.98088073730469,118.77629089355469,119.42638397216797,101.73179626464844,3014990
+2020-08-19,119.34034729003906,119.98088073730469,118.06883239746094,118.39388275146484,100.8522720336914,3916119
+2020-08-20,117.78202819824219,118.5850830078125,117.4091796875,117.73422241210938,100.29034423828125,2679015
+2020-08-21,117.60037994384766,118.04971313476562,116.93116760253906,117.74378967285156,100.29850769042969,3540815
+2020-08-24,118.34607696533203,120.51625061035156,117.93498992919922,120.15296173095703,102.3507308959961,4258057
+2020-08-25,120.45889282226562,121.24282836914062,119.01529693603516,119.15869903564453,101.5037841796875,3114674
+2020-08-26,119.45507049560547,119.61759185791016,118.4990463256836,118.70936584472656,101.12101745605469,3544162
+2020-08-27,119.1204605102539,119.59847259521484,118.52772521972656,119.16825866699219,101.51192474365234,3580144
+2020-08-28,119.46463012695312,119.7896728515625,118.75717163085938,119.56979370117188,101.85396575927734,3242182
+2020-08-31,119.74187469482422,119.74187469482422,117.61949920654297,117.88719177246094,100.42066192626953,5049983
+2020-09-01,117.44741821289062,118.4990463256836,116.77820587158203,117.97322845458984,100.49394989013672,3300444
+2020-09-02,118.27915954589844,123.04015350341797,118.14531707763672,122.54302215576172,104.38666534423828,6895650
+2020-09-03,122.55258178710938,124.23518371582031,118.21223449707031,118.97705841064453,101.34904479980469,5979773
+2020-09-04,118.88145446777344,119.83747863769531,115.90821838378906,116.9216079711914,99.59813690185547,6295037
+2020-09-08,116.78776550292969,117.46653747558594,115.40152740478516,115.8795394897461,98.71046447753906,5449974
+2020-09-09,116.75907897949219,118.26004028320312,115.95602416992188,116.88336181640625,99.56555938720703,3944152
+2020-09-10,117.14149475097656,118.14531707763672,114.95220184326172,115.25812530517578,98.18111419677734,4161406
+2020-09-11,116.05162811279297,117.30401611328125,115.42064666748047,116.11854553222656,98.91405487060547,3711313
+2020-09-14,116.97896575927734,117.95410919189453,116.40535736083984,116.72084045410156,99.42711639404297,3809009
+2020-09-15,117.41873931884766,117.97322845458984,116.86424255371094,117.05545043945312,99.7121353149414,3049299
+2020-09-16,117.3135757446289,120.28680419921875,117.3135757446289,118.75717163085938,101.1617431640625,3962666
+2020-09-17,117.22753143310547,120.02867889404297,116.60611724853516,119.42638397216797,101.73179626464844,3317180
+2020-09-18,118.79541015625,119.42638397216797,117.25621032714844,117.36137390136719,99.97274780273438,5639614
+2020-09-21,115.181640625,115.3919677734375,113.36520385742188,114.96176147460938,97.92868041992188,5555724
+2020-09-22,115.03823852539062,116.1089859008789,114.27342224121094,115.2103271484375,98.14041137695312,3093859
+2020-09-23,115.4875717163086,116.24282836914062,113.22179412841797,113.60420989990234,96.77227020263672,4120612
+2020-09-24,112.90631103515625,114.26386260986328,111.35755157470703,112.8967514038086,96.16960906982422,3709325
+2020-09-25,112.42829895019531,114.15869903564453,111.79732513427734,113.71892547607422,96.86997985839844,3089570
+2020-09-28,115.26768493652344,116.95028686523438,115.1147232055664,116.37667083740234,99.1339340209961,3670623
+2020-09-29,116.07074737548828,116.81644439697266,114.92351531982422,115.62141418457031,98.49058532714844,2203504
+2020-09-30,116.04206848144531,117.5047836303711,115.4875717163086,116.3193130493164,99.0850830078125,3411111
+2020-10-01,116.97896575927734,117.87763214111328,115.06692504882812,115.76481628417969,98.61273956298828,3359438
+2020-10-02,113.80496978759766,116.39579010009766,113.59464263916016,115.26768493652344,98.18926239013672,3059759
+2020-10-05,116.4818344116211,117.35181427001953,115.72657775878906,116.64435577392578,99.36197662353516,3190823
+2020-10-06,117.18929290771484,119.34034729003906,116.24282836914062,116.60611724853516,99.32939910888672,4050426
+2020-10-07,117.27533721923828,118.91969299316406,116.94072723388672,118.61376953125,101.03958129882812,2944908
+2020-10-08,125.10516357421875,129.54110717773438,124.06309509277344,125.70745849609375,107.08226013183594,26452189
+2020-10-09,126.19503021240234,126.19503021240234,121.988525390625,122.17017364501953,104.0690689086914,8737970
+2020-10-12,122.43785858154297,122.60993957519531,120.8795394897461,121.61567687988281,103.59671020507812,4848315
+2020-10-13,121.00382232666016,121.55831909179688,118.98661804199219,119.59847259521484,101.87838745117188,5654781
+2020-10-14,119.62715148925781,121.35755157470703,119.62715148925781,120.40152740478516,102.56246948242188,3899593
+2020-10-15,118.62332916259766,119.71319580078125,118.4034423828125,119.397705078125,101.7073745727539,3541024
+2020-10-16,119.66539001464844,120.86997985839844,119.17781829833984,120.3919677734375,102.55431365966797,4927078
+2020-10-19,121.22370910644531,121.74951934814453,119.57935333251953,120.0,102.22042083740234,7822720
+2020-10-20,114.53154754638672,114.86615753173828,111.70172119140625,112.20841217041016,95.58326721191406,22490151
+2020-10-21,111.5296401977539,112.51434326171875,109.74187469482422,110.0,93.70205688476562,10204044
+2020-10-22,109.94264221191406,110.95602416992188,108.011474609375,110.6692123413086,94.27212524414062,8217167
+2020-10-23,111.37667083740234,111.49139404296875,110.44933319091797,110.8986587524414,94.46756744384766,4072496
+2020-10-26,109.41682434082031,109.84703826904297,106.9216079711914,107.28489685058594,91.38922882080078,7534756
+2020-10-27,107.21797180175781,107.28489685058594,105.19120788574219,105.6978988647461,90.03736114501953,6209161
+2020-10-28,103.88145446777344,104.9043960571289,101.26194763183594,101.95984649658203,86.85314178466797,9860956
+2020-10-29,102.53346252441406,104.818359375,101.86424255371094,104.1204605102539,88.69364929199219,7071169
+2020-10-30,103.15487670898438,106.88336181640625,103.011474609375,106.74951934814453,90.93317413330078,8285889
+2020-11-02,107.69598388671875,108.82408905029297,107.3135757446289,107.94454956054688,91.95114135742188,5555829
+2020-11-03,108.98661804199219,110.56405639648438,108.63288879394531,109.13957977294922,92.9691162109375,4397698
+2020-11-04,107.39006042480469,108.90057373046875,106.2715072631836,106.97896575927734,91.1286392211914,6066905
+2020-11-05,108.31739807128906,110.21988677978516,108.04015350341797,109.7227554321289,93.46590423583984,5127701
+2020-11-06,110.01911926269531,110.03823852539062,108.4034423828125,109.02485656738281,92.87139892578125,5490663
+2020-11-09,112.69598388671875,114.47418975830078,110.20076751708984,110.44933319091797,95.4490966796875,9405841
+2020-11-10,111.55831909179688,112.97322845458984,111.13766479492188,112.72466278076172,97.41539764404297,5881449
+2020-11-11,112.92543029785156,113.14531707763672,111.1089859008789,112.04589080810547,96.82881164550781,4486922
+2020-11-12,110.54492950439453,111.25238800048828,108.48948669433594,109.46463012695312,94.59812927246094,6797117
+2020-11-13,110.12428283691406,112.20841217041016,109.95220184326172,111.7112808227539,96.53966522216797,4898000
+2020-11-16,113.0975112915039,113.33651733398438,111.96940612792969,113.15487670898438,97.78719329833984,5536896
+2020-11-17,112.42829895019531,113.32695770263672,111.9216079711914,112.5239028930664,97.24191284179688,4324687
+2020-11-18,112.54302215576172,113.65200805664062,111.61567687988281,111.63479614257812,96.47355651855469,4818713
+2020-11-19,111.4149169921875,112.28489685058594,110.79350280761719,112.02677154541016,96.81230163574219,3597822
+2020-11-20,112.42829895019531,112.84894561767578,111.55831909179688,111.79732513427734,96.61400604248047,5255418
+2020-11-23,112.26577758789062,115.21988677978516,112.11280822753906,114.80879211425781,99.21647644042969,5910318
+2020-11-24,115.54492950439453,119.24474334716797,115.49713134765625,118.94837188720703,102.79386901855469,8109115
+2020-11-25,117.5239028930664,118.86233520507812,116.73995971679688,118.73805236816406,102.61211395263672,4326151
+2020-11-27,118.73805236816406,119.79923248291016,118.46080017089844,118.88145446777344,102.73603820800781,2187395
+2020-11-30,118.64244842529297,119.50286865234375,117.67686462402344,118.08795166015625,102.05030059814453,6263448
+2020-12-01,118.45124053955078,120.2963638305664,117.66730499267578,117.74378967285156,101.75288391113281,5553319
+2020-12-02,117.44741821289062,119.15869903564453,117.02677154541016,119.13957977294922,102.95912170410156,3860472
+2020-12-03,118.6998062133789,119.36902618408203,117.86807250976562,118.17399597167969,102.12466430664062,4757417
+2020-12-04,118.5181655883789,121.77820587158203,118.20267486572266,121.60611724853516,105.09066772460938,5776849
+2020-12-07,120.9273452758789,121.38623046875,119.09178161621094,119.216064453125,103.02521514892578,8701151
+2020-12-08,119.80879211425781,120.77437591552734,119.15869903564453,120.181640625,103.8596420288086,5643170
+2020-12-09,120.26768493652344,122.07456970214844,120.17208099365234,121.21414947509766,104.75192260742188,6813121
+2020-12-10,120.79350280761719,121.34799194335938,119.44550323486328,119.46463012695312,103.24000549316406,5024147
+2020-12-11,118.62332916259766,119.99044036865234,118.17399597167969,118.80496978759766,102.6699447631836,4687544
+2020-12-14,119.80879211425781,120.68833923339844,118.04015350341797,118.0975112915039,102.05857849121094,5282300
+2020-12-15,118.91969299316406,120.3919677734375,118.011474609375,120.3919677734375,104.04141235351562,4556585
+2020-12-16,120.3919677734375,121.00382232666016,119.78011322021484,120.02867889404297,103.72746276855469,4738485
+2020-12-17,120.53536987304688,120.54492950439453,119.41682434082031,120.02867889404297,103.72746276855469,3962248
+2020-12-18,120.06692504882812,120.84130096435547,119.47418975830078,120.31549072265625,103.9753189086914,7900229
+2020-12-21,118.5181655883789,118.71892547607422,116.36711120605469,117.96366882324219,101.94290161132812,6397022
+2020-12-22,117.88719177246094,118.75717163085938,117.02677154541016,118.17399597167969,102.12466430664062,4535561
+2020-12-23,118.43212127685547,119.7036361694336,118.29827880859375,118.45124053955078,102.36425018310547,2817819
+2020-12-24,119.50286865234375,119.59847259521484,118.74761199951172,119.20649719238281,103.01692962646484,1842111
+2020-12-28,119.59847259521484,121.03250122070312,118.98661804199219,119.3307876586914,103.12435150146484,3781499
+2020-12-29,119.83747863769531,119.96176147460938,117.82026672363281,118.35564422607422,102.2816390991211,3647402
+2020-12-30,118.35564422607422,119.35946655273438,118.193115234375,118.87189483642578,102.727783203125,3535794
+2020-12-31,118.75717163085938,120.4875717163086,118.53728485107422,120.34416961669922,104.00010681152344,3738822
+2021-01-04,120.31549072265625,120.38240814208984,117.62906646728516,118.48948669433594,102.39730834960938,5417443
+2021-01-05,119.5124282836914,121.1089859008789,119.13002014160156,120.59273529052734,104.21490478515625,6395872
+2021-01-06,121.3193130493164,126.08030700683594,121.14722442626953,123.60420989990234,106.81739044189453,8322708
+2021-01-07,124.32122039794922,124.7227554321289,122.61949920654297,123.31739807128906,106.56951904296875,4714740
+2021-01-08,122.9158706665039,123.63288879394531,121.39579010009766,122.87763214111328,106.18949890136719,4891305
+2021-01-11,122.32313537597656,123.97705841064453,122.04589080810547,122.92543029785156,106.23079681396484,5859587
+2021-01-12,123.41300201416016,124.13957977294922,122.3135757446289,123.52772521972656,106.75128936767578,3921663
+2021-01-13,123.4703598022461,124.04397583007812,120.8986587524414,121.33843231201172,104.85932159423828,8030874
+2021-01-14,122.39006042480469,124.43594360351562,121.94072723388672,123.29827880859375,106.55300903320312,7848347
+2021-01-15,122.63862609863281,123.55640411376953,122.05545043945312,122.74378967285156,106.0738296508789,5131153
+2021-01-19,123.59464263916016,123.8910140991211,122.45697784423828,123.34607696533203,106.59432220458984,5646308
+2021-01-20,123.99617767333984,125.2963638305664,122.90631103515625,124.35946655273438,107.47007751464844,5856240
+2021-01-21,124.397705078125,126.42447662353516,124.3307876586914,125.86042022705078,108.76718139648438,13116003
+2021-01-22,115.3919677734375,115.3919677734375,112.1988525390625,113.39388275146484,97.99373626708984,39814421
+2021-01-25,113.53728485107422,114.2829818725586,112.28489685058594,113.36520385742188,97.96895599365234,14315974
+2021-01-26,113.93881225585938,117.1988525390625,113.21223449707031,117.1032485961914,101.19933319091797,11186656
+2021-01-27,116.7112808227539,119.3021011352539,116.2715072631836,117.0841293334961,101.18281555175781,12705239
+2021-01-28,117.39962005615234,117.78202819824219,114.7896728515625,114.79923248291016,99.20823669433594,8455969
+2021-01-29,114.93307495117188,115.96558380126953,113.67112731933594,113.87189483642578,98.40682983398438,12369473
+2021-02-01,114.62715148925781,115.63097381591797,113.50860595703125,115.23900604248047,99.58827209472656,6538023
+2021-02-02,114.11090087890625,115.67877960205078,114.03441619873047,114.1873779296875,98.67947387695312,6633627
+2021-02-03,113.80496978759766,114.53154754638672,112.92543029785156,113.88145446777344,98.41510009765625,7024308
+2021-02-04,114.63671112060547,115.77437591552734,113.64244842529297,115.6978988647461,99.9848403930664,4771957
+2021-02-05,115.67877960205078,116.45315551757812,115.21988677978516,116.43403625488281,100.62100982666016,4775722
+2021-02-08,117.22753143310547,118.52772521972656,117.01720428466797,118.17399597167969,102.12466430664062,6158848
+2021-02-09,116.53919982910156,117.20841217041016,115.72657775878906,116.73040008544922,102.2251205444336,4933982
+2021-02-10,117.61949920654297,117.98279571533203,115.8795394897461,116.86424255371094,102.34235382080078,5090673
+2021-02-11,116.63479614257812,116.83556365966797,115.3250503540039,115.59273529052734,101.22882843017578,5629154
+2021-02-12,115.67877960205078,116.02294158935547,114.80879211425781,115.4875717163086,101.13673400878906,4049275
+2021-02-16,114.86615753173828,115.2963638305664,114.11090087890625,114.7896728515625,100.52555847167969,6945231
+2021-02-17,114.02485656738281,115.25812530517578,113.78585052490234,114.69407653808594,100.44184875488281,4141219
+2021-02-18,115.20076751708984,115.62141418457031,114.43594360351562,115.42064666748047,101.078125,5646413
+2021-02-19,115.43977355957031,115.44933319091797,113.17399597167969,113.75717163085938,99.6213607788086,6881320
+2021-02-22,113.2887191772461,115.80306243896484,113.23136138916016,115.54492950439453,101.18698120117188,6149643
+2021-02-23,115.602294921875,116.01338195800781,114.53154754638672,115.40152740478516,101.06138610839844,4739740
+2021-02-24,115.4875717163086,118.05927276611328,115.21988677978516,117.79158782958984,103.15444946289062,6087720
+2021-02-25,117.94454956054688,118.88145446777344,116.95984649658203,117.0841293334961,102.53490447998047,5953623
+2021-02-26,116.8738021850586,116.8738021850586,113.65200805664062,113.6998062133789,99.57112121582031,9467346
+2021-03-01,115.05735778808594,116.94072723388672,114.58891296386719,115.43020629882812,101.08650970458984,5977367
+2021-03-02,115.43020629882812,116.53919982910156,114.97132110595703,115.03823852539062,100.74324035644531,4732418
+2021-03-03,115.20076751708984,117.23709106445312,114.7036361694336,116.97896575927734,102.44280242919922,7744898
+2021-03-04,116.63479614257812,117.8011474609375,113.53728485107422,114.82791900634766,100.5590591430664,8439651
+2021-03-05,115.33460998535156,118.3078384399414,114.96176147460938,117.42829895019531,102.8363037109375,7268968
+2021-03-08,117.58126068115234,121.2715072631836,117.4760971069336,119.32122039794922,104.49401092529297,7572203
+2021-03-09,119.8852767944336,120.86997985839844,118.6998062133789,118.71892547607422,103.96656036376953,5867014
+2021-03-10,119.55066680908203,122.60037994384766,119.13002014160156,122.24665069580078,107.05591583251953,7581199
+2021-03-11,122.45697784423828,122.98279571533203,121.20458984375,121.54875946044922,106.44474029541016,5383657
+2021-03-12,121.5965576171875,122.06501007080078,121.04206848144531,121.99808502197266,106.83822631835938,4194565
+2021-03-15,122.15105438232422,123.08795166015625,121.93116760253906,122.92543029785156,107.65034484863281,3577948
+2021-03-16,122.63862609863281,122.86807250976562,121.73995971679688,122.60037994384766,107.36568450927734,4867247
+2021-03-17,122.81070709228516,123.79541015625,121.88336181640625,123.35564422607422,108.02710723876953,4488804
+2021-03-18,123.26959991455078,125.23900604248047,122.17017364501953,124.34034729003906,108.88944244384766,6104142
+2021-03-19,124.3021011352539,124.7036361694336,122.87763214111328,123.23136138916016,107.91826629638672,10297870
+2021-03-22,122.84894561767578,124.97132110595703,122.26577758789062,124.80879211425781,109.29966735839844,4356485
+2021-03-23,124.7036361694336,125.77437591552734,124.09178161621094,124.7227554321289,109.2243423461914,4556794
+2021-03-24,125.19120788574219,126.3001937866211,124.82791900634766,124.87571716308594,109.35829162597656,4189230
+2021-03-25,124.59847259521484,127.38050079345703,124.06309509277344,127.21797180175781,111.40948486328125,5809484
+2021-03-26,127.42829895019531,130.47801208496094,127.26577758789062,130.38241577148438,114.18070220947266,5823710
+2021-03-29,130.0,131.0420684814453,129.55067443847656,129.88528442382812,113.74534606933594,4835344
+2021-03-30,129.88528442382812,130.27725219726562,128.12619018554688,128.79541015625,112.7909164428711,5010758
+2021-03-31,128.62332153320312,128.78585815429688,126.8738021850586,127.39962005615234,111.56855773925781,5172575
+2021-04-01,127.87763214111328,128.04014587402344,126.45315551757812,127.37093353271484,111.5434341430664,4261404
+2021-04-05,127.76290893554688,130.67877197265625,127.53346252441406,129.9521942138672,113.80394744873047,5722980
+2021-04-06,129.61758422851562,129.67495727539062,128.193115234375,128.31739807128906,112.37228393554688,3787566
+2021-04-07,127.95410919189453,129.0057373046875,127.8967514038086,128.9961700439453,112.96671295166016,3112896
+2021-04-08,128.65200805664062,129.66539001464844,128.26004028320312,129.17782592773438,113.12579345703125,4275211
+2021-04-09,128.93881225585938,129.7705535888672,128.78585815429688,129.76100158691406,113.63652038574219,3162999
+2021-04-12,129.08221435546875,129.4168243408203,127.96366882324219,128.67112731933594,112.68206024169922,3926684
+2021-04-13,127.15105438232422,127.74378967285156,124.64627075195312,125.41108703613281,109.82711791992188,8403041
+2021-04-14,125.53536987304688,126.94072723388672,124.78011322021484,126.79732513427734,111.04109954833984,6137928
+2021-04-15,127.41873931884766,127.98279571533203,126.40535736083984,126.74951934814453,110.99923706054688,4062664
+2021-04-16,127.15105438232422,128.2026824951172,127.1032485961914,127.71510314941406,111.84484100341797,5535223
+2021-04-19,127.72466278076172,127.93498992919922,126.74951934814453,127.26577758789062,111.45133972167969,8575736
+2021-04-20,131.0420684814453,133.62332153320312,130.68833923339844,132.08413696289062,115.67096710205078,16192708
+2021-04-21,131.988525390625,137.4091796875,131.65391540527344,137.23709106445312,120.1836166381836,12456814
+2021-04-22,137.3804931640625,138.374755859375,134.7992401123047,135.06692504882812,118.28308868408203,7428064
+2021-04-23,135.09559631347656,137.29444885253906,134.75143432617188,136.16635131835938,119.24589538574219,4765576
+2021-04-26,136.1567840576172,137.31358337402344,135.2581329345703,135.3441619873047,118.5259017944336,4927497
+2021-04-27,135.45889282226562,136.29063415527344,134.5602264404297,135.7648162841797,118.8942642211914,4062664
+2021-04-28,136.63479614257812,137.09368896484375,135.85086059570312,136.71128845214844,119.72314453125,3941433
+2021-04-29,137.7915802001953,142.1988525390625,136.69215393066406,137.89674377441406,120.76129150390625,4554179
+2021-04-30,137.3804931640625,137.50477600097656,134.3690185546875,135.64053344726562,118.78544616699219,9280321
+2021-05-03,137.48565673828125,139.34034729003906,137.23709106445312,138.3843231201172,121.18827056884766,5997241
+2021-05-04,138.0592803955078,140.14340209960938,137.9827880859375,139.34034729003906,122.02548217773438,6642623
+2021-05-05,139.52198791503906,139.52198791503906,138.5946502685547,138.83364868164062,121.58174133300781,5229895
+2021-05-06,138.87188720703125,141.97897338867188,138.79541015625,141.89292907714844,124.26087951660156,7848661
+2021-05-07,139.50286865234375,139.71319580078125,138.2122344970703,139.06309509277344,123.1434097290039,7325661
+2021-05-10,139.3881378173828,141.8546905517578,139.3881378173828,139.7418670654297,123.74447631835938,7304636
+2021-05-11,138.61376953125,138.8049774169922,136.6156768798828,137.87762451171875,122.0936279296875,7454214
+2021-05-12,137.51434326171875,137.81069946289062,134.93307495117188,135.08604431152344,119.62163543701172,6233742
+2021-05-13,135.2294464111328,138.52772521972656,135.06692504882812,137.829833984375,122.05131530761719,4807207
+2021-05-14,138.72848510742188,139.28298950195312,137.62905883789062,138.31739807128906,122.48306274414062,2873780
+2021-05-17,138.08795166015625,139.3881378173828,137.9827880859375,138.72848510742188,122.84709930419922,4471755
+2021-05-18,138.41299438476562,138.91014099121094,136.93116760253906,137.58126831054688,121.83122253417969,4000009
+2021-05-19,136.06118774414062,136.90248107910156,134.72274780273438,136.89292907714844,121.22166442871094,4498532
+2021-05-20,136.8260040283203,138.53729248046875,135.90821838378906,137.55258178710938,121.80580139160156,4301675
+2021-05-21,137.93499755859375,139.29254150390625,137.93499755859375,138.374755859375,122.53385162353516,4219041
+2021-05-24,138.68069458007812,138.9961700439453,137.83938598632812,138.3556365966797,122.51692962646484,3449290
+2021-05-25,138.54684448242188,138.62332153320312,136.90248107910156,137.46653747558594,121.72959899902344,4118311
+2021-05-26,137.18930053710938,137.65774536132812,136.74952697753906,137.07456970214844,121.38253021240234,3225655
+2021-05-27,137.49522399902344,138.4034423828125,137.31358337402344,137.49522399902344,121.75501251220703,5889294
+2021-05-28,137.86807250976562,137.9827880859375,137.1797332763672,137.41873168945312,121.68727111816406,2651192
+2021-06-01,138.62332153320312,139.4168243408203,137.4282989501953,137.8489532470703,122.06824493408203,2528705
+2021-06-02,138.26004028320312,139.34034729003906,137.7724609375,139.31166076660156,123.3635025024414,2915097
+2021-06-03,138.53729248046875,139.46463012695312,137.70555114746094,139.14913940429688,123.21959686279297,4320608
+2021-06-04,139.579345703125,141.06118774414062,139.3498992919922,140.93690490722656,124.80268859863281,3261323
+2021-06-07,141.06118774414062,142.1988525390625,140.69789123535156,141.51051330566406,125.31062316894531,3621984
+2021-06-08,141.6061248779297,143.5946502685547,141.6061248779297,142.51434326171875,126.19953918457031,5313785
+2021-06-09,142.47610473632812,144.4263916015625,142.27532958984375,144.04397583007812,127.5540771484375,5547252
+2021-06-10,144.8087921142578,146.11854553222656,143.1739959716797,143.91969299316406,127.44403076171875,4977391
+2021-06-11,143.8145294189453,145.17208862304688,143.75717163085938,144.6271514892578,128.07049560546875,3596462
+2021-06-14,144.08221435546875,144.3881378173828,142.12237548828125,143.43212890625,127.01227569580078,3498661
+2021-06-15,143.26004028320312,143.31739807128906,142.06500244140625,142.7915802001953,126.44505310058594,2628912
+2021-06-16,143.1739959716797,143.1739959716797,140.74569702148438,141.32887268066406,125.14978790283203,4057329
+2021-06-17,141.06118774414062,141.5487518310547,138.89100646972656,139.1969451904297,123.26192474365234,4568300
+2021-06-18,138.12619018554688,138.31739807128906,136.74952697753906,136.8260040283203,121.16239929199219,9577699
+2021-06-21,137.7724609375,140.602294921875,137.72467041015625,140.2007598876953,124.15084075927734,4482633
+2021-06-22,140.07647705078125,140.35372924804688,138.9579315185547,139.92352294921875,123.90532684326172,2549102
+2021-06-23,139.9904327392578,140.05735778808594,138.2122344970703,138.25047302246094,122.4238052368164,3349920
+2021-06-24,139.3881378173828,139.76100158691406,138.32696533203125,139.04397583007812,123.12645721435547,3775746
+2021-06-25,138.9866180419922,140.46844482421875,138.57553100585938,140.38241577148438,124.31168365478516,3759533
+2021-06-28,140.54493713378906,140.82217407226562,138.53729248046875,138.90057373046875,122.99947357177734,4067789
+2021-06-29,138.87188720703125,140.28680419921875,138.71893310546875,139.14913940429688,123.21959686279297,2540211
+2021-06-30,138.7476043701172,140.46844482421875,138.34608459472656,140.14340209960938,124.10002899169922,3394375
+2021-07-01,140.49713134765625,141.0133819580078,140.12428283691406,140.38241577148438,124.31168365478516,2809661
+2021-07-02,140.44932556152344,140.48757934570312,133.32696533203125,133.86233520507812,118.53800964355469,17584515
+2021-07-06,133.83364868164062,134.24473571777344,131.07073974609375,132.67686462402344,117.4882583618164,8466010
+2021-07-07,132.65774536132812,134.15870666503906,132.65774536132812,133.67112731933594,118.36869049072266,4246446
+2021-07-08,131.72084045410156,135.09559631347656,131.6061248779297,134.55067443847656,119.14754486083984,5739820
+2021-07-09,135.2294464111328,135.73614501953125,134.64627075195312,135.29637145996094,119.80789184570312,4083689
+2021-07-12,135.2103271484375,135.71701049804688,133.9579315185547,134.72274780273438,119.2999267578125,3496360
+2021-07-13,134.72274780273438,134.72274780273438,133.48948669433594,134.11090087890625,118.75812530517578,3309858
+2021-07-14,134.53155517578125,134.5602264404297,132.8202667236328,133.67112731933594,118.36869049072266,4606061
+2021-07-15,133.193115234375,134.28298950195312,132.69598388671875,134.27342224121094,118.90203857421875,3807126
+2021-07-16,134.7992401123047,134.7992401123047,132.49522399902344,132.7915802001953,117.58982849121094,4298328
+2021-07-19,130.44932556152344,132.3996124267578,130.21987915039062,131.8546905517578,116.76019287109375,8977086
+2021-07-20,136.71128845214844,138.54684448242188,132.6003875732422,133.8145294189453,118.49565887451172,14237838
+2021-07-21,133.8145294189453,135.17208862304688,133.50860595703125,135.08604431152344,119.62163543701172,5024984
+2021-07-22,135.43020629882812,135.5736083984375,134.2351837158203,134.52198791503906,119.12213897705078,3466653
+2021-07-23,134.76100158691406,135.46844482421875,134.15870666503906,135.12428283691406,119.65550231933594,4680013
+2021-07-26,135.17208862304688,136.71128845214844,134.92352294921875,136.49139404296875,120.86609649658203,4441630
+2021-07-27,136.26194763183594,137.32313537597656,135.3728485107422,136.47227478027344,120.84915924072266,3281302
+2021-07-28,136.72084045410156,136.806884765625,135.4110870361328,135.53536987304688,120.01952362060547,2660815
+2021-07-29,136.07073974609375,136.67303466796875,135.3728485107422,135.68833923339844,120.15497589111328,2793761
+2021-07-30,135.29637145996094,135.6118621826172,134.5984649658203,134.76100158691406,119.33379364013672,3698238
+2021-08-02,135.2294464111328,136.76864624023438,134.82791137695312,135.2007598876953,119.72322082519531,3064257
+2021-08-03,135.65965270996094,138.33651733398438,135.420654296875,137.73422241210938,121.96665954589844,4272596
+2021-08-04,137.47610473632812,137.83938598632812,136.20458984375,136.48184204101562,120.8576431274414,2960285
+2021-08-05,136.73995971679688,137.10325622558594,135.965576171875,136.49139404296875,120.86609649658203,2884240
+2021-08-06,136.71128845214844,138.04014587402344,136.6061248779297,137.7533416748047,121.98357391357422,4002833
+2021-08-09,135.9464569091797,136.2332763671875,134.7705535888672,135.03823852539062,120.95598602294922,5129689
+2021-08-10,135.0,135.5736083984375,134.1682586669922,135.1625213623047,121.06733703613281,5543695
+2021-08-11,135.54493713378906,136.49139404296875,135.27725219726562,135.87954711914062,121.70956420898438,4455960
+2021-08-12,136.0038299560547,136.8546905517578,135.8317413330078,136.7781982421875,122.5145034790039,2184780
+2021-08-13,136.3671112060547,137.26577758789062,136.1759033203125,136.88336181640625,122.60870361328125,1997965
+2021-08-16,136.93116760253906,137.41873168945312,135.9751434326172,137.27532958984375,122.95978546142578,2913319
+2021-08-17,136.71128845214844,136.86424255371094,134.88528442382812,136.1567840576172,121.95790100097656,3215195
+2021-08-18,135.4397735595703,135.67877197265625,133.26004028320312,133.33651733398438,119.4317398071289,3672192
+2021-08-19,132.5908203125,133.31739807128906,131.1759033203125,131.95028686523438,118.19005584716797,4351465
+2021-08-20,131.68260192871094,133.25047302246094,131.2332763671875,132.9923553466797,119.12347412109375,2780059
+2021-08-23,133.47991943359375,133.9866180419922,132.69598388671875,133.47991943359375,119.56018829345703,3179422
+2021-08-24,133.6328887939453,134.06309509277344,133.193115234375,133.69024658203125,119.74857330322266,2474418
+2021-08-25,133.7667236328125,134.6080322265625,133.32696533203125,133.70936584472656,119.76570892333984,2105389
+2021-08-26,133.8145294189453,134.6080322265625,132.6099395751953,132.67686462402344,118.84088134765625,2613640
+2021-08-27,132.6099395751953,133.4512481689453,132.31358337402344,133.27915954589844,119.38035583496094,2572637
+2021-08-30,133.36520385742188,133.72848510742188,132.71510314941406,132.85850524902344,119.00357818603516,2087293
+2021-08-31,133.4034423828125,134.7418670654297,132.83938598632812,134.1682586669922,120.17675018310547,4429915
+2021-09-01,133.8240966796875,133.91014099121094,133.06883239746094,133.1739959716797,119.2861557006836,2588327
+2021-09-02,133.57553100585938,133.89100646972656,132.91586303710938,133.85276794433594,119.89414978027344,2840413
+2021-09-03,133.53729248046875,134.29254150390625,133.1739959716797,133.44168090820312,119.52593994140625,2009575
+2021-09-07,133.50860595703125,133.64244079589844,131.70172119140625,131.988525390625,118.22431945800781,3436110
+2021-09-08,132.06500244140625,132.97323608398438,131.5487518310547,132.5717010498047,118.74667358398438,3122728
+2021-09-09,131.7877655029297,132.8489532470703,131.51051330566406,131.68260192871094,117.95030212402344,3669682
+2021-09-10,132.71510314941406,133.2409210205078,130.9751434326172,130.9942626953125,117.33373260498047,4157955
+2021-09-13,132.31358337402344,132.87762451171875,131.46270751953125,132.07456970214844,118.30138397216797,4334729
+2021-09-14,132.31358337402344,132.47610473632812,129.3881378173828,130.2294464111328,116.64868927001953,4659198
+2021-09-15,130.2294464111328,131.73995971679688,129.70362854003906,131.16635131835938,117.4878921508789,3403579
+2021-09-16,131.24282836914062,131.88336181640625,129.7418670654297,130.43020629882812,116.82850646972656,2765624
+2021-09-17,129.78012084960938,129.94264221191406,129.11090087890625,129.28298950195312,115.8009262084961,5890340
+2021-09-20,128.011474609375,129.2351837158203,126.94072723388672,128.4034423828125,115.01309204101562,4990152
+2021-09-21,129.1682586669922,129.68450927734375,127.09368896484375,127.12236785888672,113.86561584472656,4261927
+2021-09-22,127.83938598632812,129.4168243408203,127.60037994384766,128.70936584472656,115.28712463378906,3767901
+2021-09-23,129.30210876464844,131.37667846679688,129.09178161621094,130.71701049804688,117.08541107177734,3151807
+2021-09-24,131.0038299560547,132.3900604248047,130.73614501953125,131.44358825683594,117.7362060546875,3100762
+2021-09-27,131.89292907714844,132.95411682128906,131.4340362548828,132.46653747558594,118.65248107910156,3459017
+2021-09-28,133.04971313476562,133.54684448242188,131.1759033203125,131.42446899414062,117.71907806396484,4513072
+2021-09-29,131.67303466796875,133.7762908935547,130.4397735595703,133.0592803955078,119.18341064453125,3947499
+2021-09-30,133.8432159423828,134.3881378173828,132.4091796875,132.8202667236328,118.96932220458984,6090230
+2021-10-01,134.7992401123047,137.6386260986328,134.1969451904297,137.0172119140625,122.72859191894531,6907889
+2021-10-04,136.46270751953125,139.579345703125,136.08985900878906,137.7724609375,123.40509796142578,7689251
+2021-10-05,138.3843231201172,138.62332153320312,136.3671112060547,136.8546905517578,122.58303833007812,7297524
+2021-10-06,136.21414184570312,137.06500244140625,134.69407653808594,136.09942626953125,121.90650939941406,5573506
+2021-10-07,136.45315551757812,137.09368896484375,135.30592346191406,135.5736083984375,121.435546875,3999695
+2021-10-08,135.5736083984375,137.33270263671875,134.84703063964844,136.92160034179688,122.64293670654297,3902940
+2021-10-11,137.18930053710938,137.74378967285156,136.13766479492188,136.16635131835938,121.96646118164062,2921792
+2021-10-12,135.95602416992188,136.0420684814453,134.13002014160156,134.29254150390625,120.2880630493164,3293436
+2021-10-13,134.34034729003906,135.1912078857422,133.51815795898438,134.56979370117188,120.5363998413086,3013003
+2021-10-14,134.8374786376953,137.5908203125,134.8087921142578,137.08413696289062,122.78856658935547,4410668
+2021-10-15,137.08413696289062,138.47991943359375,136.51051330566406,138.25047302246094,123.833251953125,3371049
+2021-10-18,137.66729736328125,138.5659637451172,135.52581787109375,136.06118774414062,121.87226104736328,6437189
+2021-10-19,134.87571716308594,136.65391540527344,134.34034729003906,135.73614501953125,121.58111572265625,4539117
+2021-10-20,135.44932556152344,135.9464569091797,134.51242065429688,135.65965270996094,121.51262664794922,6474008
+2021-10-21,127.63862609863281,127.83938598632812,122.46653747558594,122.6864242553711,109.89228057861328,32913959
+2021-10-22,122.41873931884766,124.52198791503906,121.04206848144531,122.25621032714844,109.50691986083984,12114981
+2021-10-25,121.9216079711914,122.99235534667969,121.35755157470703,122.02677154541016,109.3014144897461,6667204
+2021-10-26,121.91204833984375,122.65774536132812,121.18547058105469,121.53919982910156,108.86468505859375,8912861
+2021-10-27,121.83556365966797,122.25621032714844,119.5124282836914,119.66539001464844,107.186279296875,7294176
+2021-10-28,119.66539001464844,120.75525665283203,119.13957977294922,120.30592346191406,107.760009765625,6802138
+2021-10-29,119.91395568847656,120.76481628417969,119.41682434082031,119.59847259521484,107.12633514404297,6188973
+2021-11-01,119.55066680908203,120.75525665283203,118.39388275146484,120.72657775878906,108.13681030273438,6177153
+2021-11-02,120.74569702148438,121.57743835449219,119.41682434082031,120.63097381591797,108.05118560791016,4722062
+2021-11-03,120.67877960205078,121.6921615600586,120.15296173095703,121.53919982910156,108.86468505859375,5670784
+2021-11-04,123.05000305175781,123.33999633789062,119.9000015258789,120.8499984741211,108.24735260009766,7208700
+2021-11-05,121.43000030517578,123.7699966430664,121.43000030517578,123.61000061035156,110.71953582763672,6790500
+2021-11-08,123.98999786376953,124.77999877929688,123.52999877929688,124.54000091552734,111.55255126953125,5625300
+2021-11-09,122.55999755859375,122.9000015258789,120.26000213623047,120.8499984741211,109.69182586669922,7236600
+2021-11-10,121.0,122.43000030517578,119.93000030517578,120.22000122070312,109.11998748779297,6270300
+2021-11-11,120.9000015258789,121.79000091552734,120.08000183105469,120.2699966430664,109.1653823852539,4643300
+2021-11-12,120.0,120.63999938964844,118.77999877929688,118.95999908447266,107.97632598876953,5418300
+2021-11-15,119.54000091552734,120.16000366210938,118.30999755859375,118.87000274658203,107.8946533203125,5046300
+2021-11-16,118.91999816894531,119.9000015258789,118.41999816894531,118.45999908447266,107.52249908447266,4750800
+2021-11-17,118.37999725341797,119.33000183105469,117.77999877929688,118.05999755859375,107.159423828125,4043300
+2021-11-18,118.36000061035156,118.36000061035156,116.30999755859375,116.66000366210938,105.88870239257812,5046900
+2021-11-19,116.48999786376953,116.55999755859375,115.2699966430664,116.05000305175781,105.33501434326172,5380200
+2021-11-22,116.0,118.80999755859375,115.19000244140625,116.47000122070312,105.71623992919922,6416200
+2021-11-23,116.79000091552734,117.94000244140625,116.04000091552734,116.79000091552734,106.00668334960938,4912800
+2021-11-24,116.16000366210938,117.2699966430664,116.08000183105469,116.7300033569336,105.95223999023438,3220800
+2021-11-26,115.0,116.33999633789062,114.55999755859375,115.80999755859375,105.1171646118164,3322000
+2021-11-29,118.62000274658203,119.61000061035156,117.52999877929688,118.5,107.55880737304688,8949800
+2021-11-30,117.5,119.23999786376953,116.44999694824219,117.0999984741211,106.28807067871094,9252700
+2021-12-01,118.25,118.93000030517578,116.8499984741211,116.91999816894531,106.12467956542969,5958300
+2021-12-02,117.37000274658203,117.9800033569336,116.55999755859375,116.9000015258789,106.10653686523438,5267100
+2021-12-03,117.36000061035156,119.36000061035156,117.36000061035156,118.83999633789062,107.86741638183594,6630100
+2021-12-06,119.4000015258789,121.1500015258789,119.4000015258789,119.91000366210938,108.838623046875,4785600
+2021-12-07,120.4800033569336,122.08000183105469,120.06999969482422,121.58000183105469,110.35443115234375,5194000
+2021-12-08,122.0,123.37999725341797,121.5199966430664,123.0199966430664,111.66146850585938,5483900
+2021-12-09,122.1500015258789,123.94999694824219,121.79000091552734,123.56999969482422,112.16069030761719,4601100
+2021-12-10,124.30000305175781,125.33000183105469,123.36000061035156,124.08999633789062,112.63268280029297,4966900
+2021-12-13,123.76000213623047,124.36000061035156,120.79000091552734,122.58000183105469,111.26210021972656,6847500
+2021-12-14,122.3499984741211,125.02999877929688,122.30000305175781,123.76000213623047,112.3331527709961,5716100
+2021-12-15,123.80000305175781,124.81999969482422,122.18000030517578,123.11000061035156,111.74315643310547,4990000
+2021-12-16,123.51000213623047,126.63999938964844,123.4800033569336,125.93000030517578,114.30279541015625,7280500
+2021-12-17,125.87000274658203,128.63999938964844,125.20999908447266,127.4000015258789,115.63707733154297,10379000
+2021-12-20,125.72000122070312,127.19999694824219,124.69999694824219,127.05999755859375,115.32845306396484,4941400
+2021-12-21,127.66000366210938,129.33999633789062,127.66000366210938,128.97000122070312,117.0621109008789,4856000
+2021-12-22,129.05999755859375,129.7899932861328,127.5999984741211,129.75,117.77007293701172,3923200
+2021-12-23,130.0,130.9600067138672,129.52000427246094,130.6300048828125,118.56883239746094,3649000
+2021-12-27,130.6300048828125,131.64999389648438,129.9499969482422,131.6199951171875,119.46743774414062,4293900
+2021-12-28,131.60000610351562,133.22000122070312,131.58999633789062,132.6300048828125,120.3841781616211,3445200
+2021-12-29,132.39999389648438,134.2100067138672,132.3000030517578,133.35000610351562,121.0376968383789,4239900
+2021-12-30,133.75,134.3699951171875,133.3300018310547,133.91000366210938,121.54598999023438,3158100
+2021-12-31,134.0,134.99000549316406,133.61000061035156,133.66000366210938,121.31907653808594,3362100
+2022-01-03,134.07000732421875,136.2899932861328,133.6300048828125,136.0399932861328,123.47930145263672,4605900
+2022-01-04,136.10000610351562,139.9499969482422,135.89999389648438,138.02000427246094,125.27652740478516,7300000
+2022-01-05,138.30999755859375,142.1999969482422,137.8800048828125,138.22000122070312,125.45804595947266,8956900
+2022-01-06,138.1999969482422,138.41000366210938,132.50999450683594,135.33999633789062,122.84395599365234,9908100
+2022-01-07,134.89999389648438,135.66000366210938,133.50999450683594,134.8300018310547,122.38105010986328,5238100
+2022-01-10,134.47000122070312,136.1999969482422,133.3800048828125,135.02999877929688,122.56258392333984,5432800
+2022-01-11,130.52000427246094,133.25,127.97000122070312,132.8699951171875,120.60201263427734,11105300
+2022-01-12,133.25,134.47000122070312,131.3699951171875,133.58999633789062,121.25552368164062,5352000
+2022-01-13,133.89999389648438,136.0500030517578,133.55999755859375,134.75999450683594,122.3174819946289,4868300
+2022-01-14,134.5500030517578,135.13999938964844,133.3000030517578,134.2100067138672,121.81829071044922,5310300
+2022-01-18,132.9499969482422,133.88999938964844,131.77999877929688,132.94000244140625,120.66554260253906,5246700
+2022-01-19,132.89999389648438,133.89999389648438,131.5,131.5800018310547,119.43111419677734,4103700
+2022-01-20,131.25999450683594,132.8800048828125,130.57000732421875,130.82000732421875,118.74129486083984,5278200
+2022-01-21,131.64999389648438,131.8699951171875,129.27000427246094,129.35000610351562,117.40701293945312,5907000
+2022-01-24,127.98999786376953,129.14999389648438,124.19000244140625,128.82000732421875,116.92595672607422,13484000
+2022-01-25,129.13999938964844,137.33999633789062,128.3000030517578,136.10000610351562,123.53376770019531,19715700
+2022-01-26,136.47000122070312,137.07000732421875,133.1300048828125,134.25999450683594,121.86366271972656,8336000
+2022-01-27,133.66000366210938,134.75,132.0800018310547,132.52000427246094,120.28433227539062,5497300
+2022-01-28,133.19000244140625,134.52999877929688,131.7899932861328,134.5,122.08150482177734,5471500
+2022-01-31,134.08999633789062,134.08999633789062,132.3000030517578,133.57000732421875,121.23738861083984,5859000
+2022-02-01,133.75999450683594,135.9600067138672,132.5,135.52999877929688,123.01641082763672,6206400
+2022-02-02,135.6999969482422,137.55999755859375,135.25999450683594,137.25,124.57760620117188,5357200
+2022-02-03,137.0,138.75999450683594,135.8300018310547,137.77999877929688,125.05867767333984,6100800
+2022-02-04,137.86000061035156,138.82000732421875,136.22000122070312,137.14999389648438,124.48683166503906,4142000
+2022-02-07,137.4499969482422,137.82000732421875,136.27000427246094,137.24000549316406,124.56854248046875,3759000
+2022-02-08,137.22999572753906,137.52000427246094,135.77999877929688,137.02000427246094,124.36885833740234,4181800
+2022-02-09,137.83999633789062,138.35000610351562,136.8300018310547,137.7899932861328,125.0677261352539,5393500
+2022-02-10,135.47000122070312,136.55999755859375,133.1699981689453,133.52000427246094,122.65181732177734,5978600
+2022-02-11,133.89999389648438,134.7100067138672,132.3800048828125,132.69000244140625,121.8893814086914,4176200
+2022-02-14,132.58999633789062,132.64999389648438,129.07000732421875,130.14999389648438,119.55611419677734,5345300
+2022-02-15,130.63999938964844,131.67999267578125,129.61000061035156,129.94000244140625,119.36322784423828,4394000
+2022-02-16,129.4499969482422,130.44000244140625,128.25999450683594,129.17999267578125,118.66506958007812,4875600
+2022-02-17,128.0500030517578,128.5,124.8499984741211,124.97000122070312,114.79776763916016,6797000
+2022-02-18,124.94000244140625,125.44000244140625,123.61000061035156,124.3499984741211,114.22824096679688,4609200
+2022-02-22,124.19999694824219,125.0,122.68000030517578,123.91999816894531,113.83323669433594,5349700
+2022-02-23,124.37999725341797,124.69999694824219,121.87000274658203,122.06999969482422,112.13382720947266,4086400
+2022-02-24,120.0,122.0999984741211,118.80999755859375,121.97000122070312,112.0419692993164,6563200
+2022-02-25,122.05000305175781,124.26000213623047,121.44999694824219,124.18000030517578,114.07206726074219,4460900
+2022-02-28,122.20999908447266,123.38999938964844,121.04000091552734,122.51000213623047,112.53800964355469,6757300
+2022-03-01,122.66999816894531,123.38999938964844,120.69999694824219,121.3499984741211,111.47242736816406,4873300
+2022-03-02,122.58999633789062,124.63999938964844,121.80000305175781,123.86000061035156,113.77812194824219,4891400
+2022-03-03,124.95999908447266,126.66999816894531,124.23999786376953,125.93000030517578,115.67961883544922,5206600
+2022-03-04,124.4000015258789,127.3499984741211,124.20999908447266,126.62000274658203,116.3134765625,4402400
+2022-03-07,126.47000122070312,127.91000366210938,125.62000274658203,126.06999969482422,115.8082275390625,5047400
+2022-03-08,126.62000274658203,128.35000610351562,124.81999969482422,125.68000030517578,115.4499740600586,4887600
+2022-03-09,127.41000366210938,128.10000610351562,125.91000366210938,126.22000122070312,115.9460220336914,4403500
+2022-03-10,125.75,126.02999877929688,123.12999725341797,124.3499984741211,114.22824096679688,5326800
+2022-03-11,125.0,126.7699966430664,123.91000366210938,123.95999908447266,113.8699722290039,4119600
+2022-03-14,124.44999694824219,125.16000366210938,122.69000244140625,123.94000244140625,113.85160827636719,3289200
+2022-03-15,124.0,125.94000244140625,123.22000122070312,125.63999938964844,115.41322326660156,4021200
+2022-03-16,126.5,127.27999877929688,124.70999908447266,127.04000091552734,116.69927978515625,4292800
+2022-03-17,127.0999984741211,128.2899932861328,126.52999877929688,127.95999908447266,117.54438781738281,3671900
+2022-03-18,127.37999725341797,128.92999267578125,126.37000274658203,128.75999450683594,118.2792739868164,7466000
+2022-03-21,129.0,129.74000549316406,127.4000015258789,128.10000610351562,117.67300415039062,3384600
+2022-03-22,128.5,129.3000030517578,127.8499984741211,129.05999755859375,118.55485534667969,2690200
+2022-03-23,129.0800018310547,129.32000732421875,128.25,128.3000030517578,117.85671997070312,2924500
+2022-03-24,128.3300018310547,129.3699951171875,127.80000305175781,129.25,118.72937774658203,2971100
+2022-03-25,129.5,131.39999389648438,129.30999755859375,131.35000610351562,120.65846252441406,3530200
+2022-03-28,130.82000732421875,131.5,129.60000610351562,131.47000122070312,120.7686767578125,2483500
+2022-03-29,132.0399932861328,132.83999633789062,130.42999267578125,131.94000244140625,121.20043182373047,5791000
+2022-03-30,132.00999450683594,133.0800018310547,131.38999938964844,132.1300048828125,121.37496185302734,2622900
+2022-03-31,130.72000122070312,131.8800048828125,130.0,130.02000427246094,119.43670654296875,4274000
+2022-04-01,129.66000366210938,130.27000427246094,128.05999755859375,130.14999389648438,119.55611419677734,4012400
+2022-04-04,130.25999450683594,130.4499969482422,128.92999267578125,130.27000427246094,119.66635131835938,2809800
+2022-04-05,129.85000610351562,131.22999572753906,128.66000366210938,128.88999938964844,118.39868927001953,3107200
+2022-04-06,127.77999877929688,129.50999450683594,127.25,129.38999938964844,118.85798645019531,3958100
+2022-04-07,128.8699951171875,129.25,126.7300033569336,128.5500030517578,118.08636474609375,3538300
+2022-04-08,128.00999450683594,128.77999877929688,127.2699966430664,127.7300033569336,117.3331069946289,3143300
+2022-04-11,127.94999694824219,128.17999267578125,126.18000030517578,126.37000274658203,116.08380126953125,3202500
+2022-04-12,126.41999816894531,127.33999633789062,125.58000183105469,125.9800033569336,115.72555541992188,2691000
+2022-04-13,125.63999938964844,126.66999816894531,124.91000366210938,126.13999938964844,115.87252807617188,3064900
+2022-04-14,128.92999267578125,130.5800018310547,126.37999725341797,126.55999755859375,116.25833892822266,6384200
+2022-04-18,126.5999984741211,127.38999938964844,125.52999877929688,126.16999816894531,115.90008544921875,4884200
+2022-04-19,126.08000183105469,129.39999389648438,126.0,129.14999389648438,118.63751220703125,7971400
+2022-04-20,135.0,139.55999755859375,133.3800048828125,138.32000732421875,127.06111145019531,17859200
+2022-04-21,138.22999572753906,141.8800048828125,137.35000610351562,139.85000610351562,128.46658325195312,9922300
+2022-04-22,139.6999969482422,140.44000244140625,137.35000610351562,138.25,126.99681091308594,6508600
+2022-04-25,137.58999633789062,139.64999389648438,135.19000244140625,139.10000610351562,127.77759552001953,5748300
+2022-04-26,139.0,139.8699951171875,136.1699981689453,136.19000244140625,125.1044692993164,4956200
+2022-04-27,135.77999877929688,137.1199951171875,134.6300048828125,135.05999755859375,124.06646728515625,4369100
+2022-04-28,136.85000610351562,136.99000549316406,134.80999755859375,135.74000549316406,124.69111633300781,4474300
+2022-04-29,135.1300048828125,135.5500030517578,132.0,132.2100067138672,121.44847106933594,5078700
+2022-05-02,133.0,133.77000427246094,130.88999938964844,133.0399932861328,122.21089172363281,4213500
+2022-05-03,133.0,133.60000610351562,131.99000549316406,132.52000427246094,121.73321533203125,3688600
+2022-05-04,132.8699951171875,137.8699951171875,132.13999938964844,137.39999389648438,126.21598052978516,5932600
+2022-05-05,136.4600067138672,137.25999450683594,134.75999450683594,135.9199981689453,124.85646057128906,5957400
+2022-05-06,135.47000122070312,137.99000549316406,135.47000122070312,137.6699981689453,126.4640121459961,7306400
+2022-05-09,134.41000366210938,136.35000610351562,133.32000732421875,134.44000244140625,124.9950180053711,7647900
+2022-05-10,135.0,135.41000366210938,128.42999267578125,129.1300048828125,120.05807495117188,8642400
+2022-05-11,129.86000061035156,132.9600067138672,129.86000061035156,130.75,121.56425476074219,5301100
+2022-05-12,131.27000427246094,133.6199951171875,130.41000366210938,132.89999389648438,123.56321716308594,5384800
+2022-05-13,133.0,133.8000030517578,131.0500030517578,133.60000610351562,124.21404266357422,4195100
+2022-05-16,133.10000610351562,136.50999450683594,132.41000366210938,135.02999877929688,125.54356384277344,4250400
+2022-05-17,137.19000244140625,138.3699951171875,135.63999938964844,138.3699951171875,128.64891052246094,4372900
+2022-05-18,137.10000610351562,137.6199951171875,132.1699981689453,132.94000244140625,123.60039520263672,6003000
+2022-05-19,132.0,132.32000732421875,128.7100067138672,129.66000366210938,120.55083465576172,5819700
+2022-05-20,130.17999267578125,130.3699951171875,125.80000305175781,128.47999572753906,119.4537353515625,6914500
+2022-05-23,129.5,131.9499969482422,129.4199981689453,131.1699981689453,121.95475006103516,3591500
+2022-05-24,130.57000732421875,134.3699951171875,130.4199981689453,133.8000030517578,124.39997863769531,4189700
+2022-05-25,132.86000061035156,134.82000732421875,132.86000061035156,134.38999938964844,124.94852447509766,3299300
+2022-05-26,135.0,137.5500030517578,134.52000427246094,136.88999938964844,127.27289581298828,3929300
+2022-05-27,137.38999938964844,139.74000549316406,137.24000549316406,139.27000427246094,129.48568725585938,4608000
+2022-05-31,138.1999969482422,139.8300018310547,136.80999755859375,138.83999633789062,129.08590698242188,7978100
+2022-06-01,139.6699981689453,140.47000122070312,138.52000427246094,139.42999267578125,129.6344451904297,3796500
+2022-06-02,139.4499969482422,140.2899932861328,136.85000610351562,140.14999389648438,130.30386352539062,3734800
+2022-06-03,140.25999450683594,142.5800018310547,139.74000549316406,141.17999267578125,131.26150512695312,4352200
+2022-06-06,142.97999572753906,144.72999572753906,142.0,142.8800048828125,132.84207153320312,4766900
+2022-06-07,142.60000610351562,142.97999572753906,140.9600067138672,142.77999877929688,132.7490997314453,2887100
+2022-06-08,142.07000732421875,142.8000030517578,140.14999389648438,140.8300018310547,130.93609619140625,3005700
+2022-06-09,140.14999389648438,141.0399932861328,137.92999267578125,137.9600067138672,128.2677459716797,3591000
+2022-06-10,137.8000030517578,137.8000030517578,135.25,136.19000244140625,126.62206268310547,4659500
+2022-06-13,133.97000122070312,137.57000732421875,133.75999450683594,135.11000061035156,125.6179428100586,6486000
+2022-06-14,135.0,136.9499969482422,134.86000061035156,135.72000122070312,126.18508911132812,4607800
+2022-06-15,136.00999450683594,138.4499969482422,135.5800018310547,137.05999755859375,127.43096160888672,4606900
+2022-06-16,135.3000030517578,136.24000549316406,134.38999938964844,135.6699981689453,126.13861846923828,5386400
+2022-06-17,135.99000549316406,136.97999572753906,132.85000610351562,135.02000427246094,125.53428649902344,12968500
+2022-06-21,135.89999389648438,138.5,135.89999389648438,137.85000610351562,128.1654510498047,4089300
+2022-06-22,136.10000610351562,138.17999267578125,136.02999877929688,137.0800018310547,127.4495620727539,3791500
+2022-06-23,137.13999938964844,138.6199951171875,136.5,138.44000244140625,128.7139892578125,4547900
+2022-06-24,139.1999969482422,142.3699951171875,139.1300048828125,142.05999755859375,132.07969665527344,11493000
+2022-06-27,142.25999450683594,143.8300018310547,141.9499969482422,142.8000030517578,132.76768493652344,3936000
+2022-06-28,142.9199981689453,144.16000366210938,141.32000732421875,141.86000061035156,131.89373779296875,4064800
+2022-06-29,142.74000549316406,143.52000427246094,139.5,140.7100067138672,130.82452392578125,4161500
+2022-06-30,139.5800018310547,142.4600067138672,139.27999877929688,141.19000244140625,131.2707977294922,4878000
+2022-07-01,141.0,141.6699981689453,139.25999450683594,141.1199951171875,131.20571899414062,4011900
+2022-07-05,139.97000122070312,139.97000122070312,135.27000427246094,137.6199951171875,127.95159912109375,6273400
+2022-07-06,138.0,139.13999938964844,137.1300048828125,138.0800018310547,128.37930297851562,3237000
+2022-07-07,138.91000366210938,141.32000732421875,138.8300018310547,140.8300018310547,130.93609619140625,3897100
+2022-07-08,140.75999450683594,141.32000732421875,139.82000732421875,140.47000122070312,130.60137939453125,2820800
+2022-07-11,140.6199951171875,141.8699951171875,140.1300048828125,141.0,131.09413146972656,3904700
+2022-07-12,140.83999633789062,141.5500030517578,138.57000732421875,139.17999267578125,129.40200805664062,3235400
+2022-07-13,137.17999267578125,138.89999389648438,136.8000030517578,137.17999267578125,127.54251861572266,4123200
+2022-07-14,135.60000610351562,139.42999267578125,135.02000427246094,139.05999755859375,129.2904510498047,5298400
+2022-07-15,140.67999267578125,140.67999267578125,138.61000061035156,139.9199981689453,130.0900421142578,4519300
+2022-07-18,140.14999389648438,140.30999755859375,137.77999877929688,138.1300048828125,128.42578125,8231700
+2022-07-19,131.5800018310547,132.55999755859375,127.72000122070312,130.8800048828125,121.68513488769531,29690500
+2022-07-20,130.6999969482422,130.72000122070312,128.05999755859375,129.17999267578125,120.10454559326172,9882000
+2022-07-21,128.75,128.80999755859375,125.12999725341797,127.1500015258789,118.21717834472656,11975400
+2022-07-22,127.02999877929688,128.32000732421875,125.70999908447266,128.25,119.2398910522461,6467200
+2022-07-25,128.44000244140625,129.1300048828125,127.9000015258789,128.5399932861328,119.509521484375,4702400
+2022-07-26,128.25999450683594,129.3000030517578,127.62999725341797,128.0800018310547,119.08184051513672,3645300
+2022-07-27,127.97000122070312,129.42999267578125,127.58000183105469,129.1199951171875,120.04876708984375,4175600
+2022-07-28,128.75,129.80999755859375,128.61000061035156,129.22000122070312,120.14173889160156,3913700
+2022-07-29,129.52000427246094,131.0,129.30999755859375,130.7899932861328,121.60143280029297,5786800
+2022-08-01,130.75,132.6999969482422,130.6999969482422,132.0399932861328,122.76362609863281,4142100
+2022-08-02,132.1999969482422,132.77999877929688,130.50999450683594,131.80999755859375,122.54978942871094,4403600
+2022-08-03,131.82000732421875,132.86000061035156,131.32000732421875,132.33999633789062,123.04256439208984,3088500
+2022-08-04,132.14999389648438,132.2899932861328,131.02000427246094,131.63999938964844,122.3917236328125,3179800
+2022-08-05,131.25,132.6699981689453,131.07000732421875,132.47999572753906,123.17271423339844,2586500
+2022-08-08,133.10000610351562,133.35000610351562,132.02000427246094,132.61000061035156,123.2935791015625,3821200
+2022-08-09,129.9199981689453,130.7899932861328,129.1199951171875,129.47000122070312,121.89081573486328,3496000
+2022-08-10,130.75,131.77999877929688,130.33999633789062,131.5,123.80197143554688,3664000
+2022-08-11,132.36000061035156,133.22999572753906,132.0,132.5399932861328,124.78108978271484,3501900
+2022-08-12,132.6199951171875,134.08999633789062,131.97999572753906,134.00999450683594,126.16503143310547,2766900
+2022-08-15,132.9600067138672,135.19000244140625,132.24000549316406,134.92999267578125,127.03118896484375,2791200
+2022-08-16,134.60000610351562,137.3699951171875,134.4499969482422,136.55999755859375,128.56576538085938,4313600
+2022-08-17,136.4600067138672,138.4199981689453,136.3000030517578,137.7899932861328,129.72377014160156,3667600
+2022-08-18,137.7899932861328,139.1199951171875,137.75,139.07000732421875,130.92884826660156,3177700
+2022-08-19,138.75,139.33999633789062,137.66000366210938,138.3699951171875,130.26979064941406,3155800
+2022-08-22,137.64999389648438,137.85000610351562,135.47000122070312,135.5500030517578,127.61488342285156,3093600
+2022-08-23,135.3699951171875,136.10000610351562,134.72000122070312,134.74000549316406,126.85231018066406,4141800
+2022-08-24,134.88999938964844,135.11000061035156,133.11000061035156,133.22999572753906,125.43071746826172,2855400
+2022-08-25,133.64999389648438,134.42999267578125,133.07000732421875,133.97999572753906,126.13678741455078,2706000
+2022-08-26,134.10000610351562,134.17999267578125,130.33999633789062,130.3800048828125,122.74754333496094,4185300
+2022-08-29,129.99000549316406,131.4199981689453,129.57000732421875,130.30999755859375,122.681640625,2783000
+2022-08-30,130.55999755859375,130.77000427246094,129.2899932861328,129.5800018310547,121.99437713623047,2407900
+2022-08-31,129.9199981689453,130.0,128.39999389648438,128.4499969482422,120.93052673339844,3490400
+2022-09-01,128.39999389648438,129.82000732421875,127.73999786376953,129.66000366210938,122.06969451904297,3396200
+2022-09-02,130.3000030517578,130.55999755859375,127.23999786376953,127.79000091552734,120.30917358398438,3040600
+2022-09-06,127.80000305175781,128.05999755859375,126.30000305175781,126.72000122070312,119.30179595947266,3347100
+2022-09-07,126.69000244140625,127.87000274658203,126.27999877929688,127.70999908447266,120.23384857177734,2401500
+2022-09-08,127.19999694824219,128.5399932861328,126.58999633789062,128.47000122070312,120.94935607910156,2964600
+2022-09-09,128.89999389648438,129.49000549316406,128.05999755859375,129.19000244140625,121.62721252441406,3291900
+2022-09-12,130.3300018310547,130.99000549316406,129.88999938964844,130.66000366210938,123.01115417480469,3741100
+2022-09-13,129.13999938964844,129.91000366210938,126.7699966430664,127.25,119.80076599121094,4565600
+2022-09-14,127.5,129.0,126.8499984741211,127.69000244140625,120.21501922607422,3819100
+2022-09-15,127.38999938964844,127.47000122070312,124.9000015258789,125.48999786376953,118.14380645751953,5141700
+2022-09-16,124.36000061035156,127.52999877929688,123.83000183105469,127.2699966430664,119.8196029663086,9839700
+2022-09-19,126.48999786376953,128.05999755859375,126.27999877929688,127.7300033569336,120.25267791748047,3981600
+2022-09-20,126.9000015258789,126.98999786376953,125.5199966430664,126.30000305175781,118.9063949584961,2837500
+2022-09-21,126.88999938964844,127.83999633789062,124.91999816894531,124.93000030517578,117.61658477783203,3389500
+2022-09-22,124.76000213623047,126.51000213623047,124.41000366210938,125.30999755859375,117.97433471679688,4046600
+2022-09-23,124.52999877929688,125.0,121.73999786376953,122.70999908447266,115.52653503417969,5195600
+2022-09-26,122.30000305175781,124.26000213623047,121.75,122.01000213623047,114.86752319335938,3987800
+2022-09-27,122.5999984741211,123.94999694824219,121.08000183105469,121.73999786376953,114.61332702636719,4117200
+2022-09-28,121.6500015258789,123.2300033569336,119.80999755859375,122.76000213623047,115.57362365722656,4996400
+2022-09-29,121.8499984741211,122.62000274658203,120.56999969482422,121.62999725341797,114.509765625,3817700
+2022-09-30,121.66000366210938,122.43000030517578,118.61000061035156,118.80999755859375,111.8548583984375,5346100
+2022-10-03,120.16000366210938,122.20999908447266,119.5999984741211,121.51000213623047,114.39679718017578,4261700
+2022-10-04,122.80000305175781,125.6500015258789,122.5199966430664,125.5,118.1532211303711,4566100
+2022-10-05,124.70999908447266,126.45999908447266,124.2300033569336,125.73999786376953,118.37916564941406,3212900
+2022-10-06,124.87999725341797,125.30000305175781,121.7699966430664,122.2300033569336,115.07464599609375,5074600
+2022-10-07,121.5,121.80000305175781,118.06999969482422,118.81999969482422,111.86426544189453,4499700
+2022-10-10,119.79000091552734,119.95999908447266,117.04000091552734,117.75,110.8569107055664,5990000
+2022-10-11,117.45999908447266,119.2300033569336,116.94000244140625,117.80000305175781,110.90397644042969,4043100
+2022-10-12,118.0,118.80999755859375,117.19999694824219,117.56999969482422,110.68743896484375,3338800
+2022-10-13,116.0999984741211,122.1500015258789,115.55000305175781,121.79000091552734,114.660400390625,5837500
+2022-10-14,121.80000305175781,122.54000091552734,119.83999633789062,120.04000091552734,113.01284790039062,3762400
+2022-10-17,121.80000305175781,122.87999725341797,121.43000030517578,121.5199966430664,114.40621185302734,5458600
+2022-10-18,123.0,123.94000244140625,121.81999969482422,122.94000244140625,115.74308013916016,5120300
+2022-10-19,122.36000061035156,123.94000244140625,121.98999786376953,122.51000213623047,115.3382568359375,5906600
+2022-10-20,126.25,128.9600067138672,125.1500015258789,128.3000030517578,120.78931427001953,13623100
+2022-10-21,128.38999938964844,130.85000610351562,127.58999633789062,129.89999389648438,122.2956314086914,7201300
+2022-10-24,130.89999389648438,133.11000061035156,129.85000610351562,132.69000244140625,124.92230987548828,5610900
+2022-10-25,132.0,133.3000030517578,131.3000030517578,132.92999267578125,125.14825439453125,5957600
+2022-10-26,133.72000122070312,135.86000061035156,132.80999755859375,135.00999450683594,127.10649871826172,5139000
+2022-10-27,135.5500030517578,136.39999389648438,134.4499969482422,134.77000427246094,126.88054656982422,3993200
+2022-10-28,135.55999755859375,138.86000061035156,135.22000122070312,138.50999450683594,130.401611328125,5965500
+2022-10-31,138.05999755859375,138.77000427246094,136.60000610351562,138.2899932861328,130.19448852539062,4915300
+2022-11-01,138.25,138.64999389648438,136.6999969482422,138.1999969482422,130.10977172851562,3590600
+2022-11-02,137.75,140.1699981689453,136.8000030517578,136.8300018310547,128.8199462890625,5360500
+2022-11-03,136.4199981689453,136.47999572753906,133.97000122070312,134.47000122070312,126.59810638427734,4442400
+2022-11-04,135.64999389648438,137.72999572753906,134.94000244140625,136.9600067138672,128.94235229492188,4178000
+2022-11-07,136.63999938964844,138.6999969482422,136.50999450683594,138.33999633789062,130.2415771484375,4043100
+2022-11-08,139.0,140.92999267578125,138.72000122070312,140.0399932861328,131.842041015625,5042800
+2022-11-09,137.9499969482422,138.89999389648438,136.94000244140625,137.38999938964844,130.8893585205078,4720000
+2022-11-10,140.25999450683594,141.3699951171875,138.2899932861328,141.22999572753906,134.5476531982422,5389000
+2022-11-11,141.5,144.1300048828125,140.9600067138672,143.1699981689453,136.3958740234375,5871300
+2022-11-14,142.6300048828125,146.0800018310547,142.17999267578125,144.1999969482422,137.37713623046875,5293500
+2022-11-15,144.0800018310547,146.16000366210938,142.0,144.33999633789062,137.51051330566406,4727100
+2022-11-16,144.1300048828125,144.9499969482422,144.00999450683594,144.52000427246094,137.6820068359375,3445200
+2022-11-17,143.41000366210938,146.17999267578125,143.25,146.08999633789062,139.17770385742188,3954000
+2022-11-18,146.55999755859375,148.30999755859375,145.94000244140625,147.63999938964844,140.65438842773438,4661700
+2022-11-21,147.5500030517578,147.92999267578125,146.4499969482422,146.67999267578125,139.7397918701172,3476200
+2022-11-22,147.60000610351562,149.35000610351562,147.02000427246094,149.10000610351562,142.04530334472656,7062100
+2022-11-23,149.10000610351562,150.4600067138672,148.3000030517578,148.75,141.7118682861328,3658200
+2022-11-25,148.27000427246094,149.49000549316406,148.10000610351562,148.3699951171875,141.34983825683594,2075200
+2022-11-28,147.97999572753906,148.24000549316406,145.94000244140625,146.17999267578125,139.26344299316406,3538100
+2022-11-29,145.91000366210938,147.1699981689453,145.6999969482422,146.49000549316406,139.5587921142578,2754700
+2022-11-30,146.19000244140625,149.63999938964844,145.6699981689453,148.89999389648438,141.85475158691406,6377600
+2022-12-01,149.97999572753906,150.00999450683594,147.33999633789062,149.16000366210938,142.1024627685547,4495900
+2022-12-02,148.1300048828125,149.16000366210938,147.72999572753906,148.6699981689453,141.63565063476562,2900000
+2022-12-05,147.94000244140625,148.92999267578125,146.8000030517578,147.41000366210938,140.4352569580078,2784600
+2022-12-06,147.3000030517578,147.8000030517578,146.6999969482422,147.5,140.52101135253906,2847600
+2022-12-07,147.3300018310547,148.10000610351562,146.2899932861328,147.27000427246094,140.3018798828125,3971300
+2022-12-08,147.89999389648438,149.14999389648438,147.3699951171875,147.77999877929688,140.78775024414062,2665700
+2022-12-09,147.39999389648438,148.33999633789062,146.97000122070312,147.0500030517578,140.09230041503906,3047600
+2022-12-12,147.82000732421875,149.2100067138672,146.94000244140625,149.2100067138672,142.1501007080078,4032800
+2022-12-13,150.3699951171875,153.2100067138672,149.9499969482422,150.57000732421875,143.4457550048828,8811500
+2022-12-14,150.47000122070312,151.91000366210938,148.4499969482422,149.86000061035156,142.7693328857422,4205900
+2022-12-15,148.52000427246094,148.97999572753906,141.5800018310547,142.36000061035156,135.6241912841797,6687000
+2022-12-16,141.25,141.9199981689453,138.97000122070312,140.16000366210938,133.52830505371094,9834400
+2022-12-19,140.16000366210938,140.44000244140625,137.1999969482422,138.8699951171875,132.29931640625,5282900
+2022-12-20,138.83999633789062,141.42999267578125,138.33999633789062,141.27999877929688,134.59530639648438,5156500
+2022-12-21,141.83999633789062,143.08999633789062,140.97999572753906,142.13999938964844,135.41461181640625,3793700
+2022-12-22,140.9499969482422,141.44000244140625,138.6199951171875,140.8800048828125,134.21424865722656,3337100
+2022-12-23,140.58999633789062,141.86000061035156,139.60000610351562,141.64999389648438,134.94778442382812,2092500
+2022-12-27,141.72999572753906,142.72000122070312,141.22999572753906,142.4199981689453,135.68138122558594,2742400
+2022-12-28,142.39999389648438,142.80999755859375,139.9499969482422,140.02000427246094,133.39491271972656,2539500
+2022-12-29,140.5800018310547,142.25999450683594,140.4499969482422,141.05999755859375,134.38572692871094,2337200
+2022-12-30,140.5399932861328,140.89999389648438,139.4499969482422,140.88999938964844,134.22373962402344,2858000
+2023-01-03,141.10000610351562,141.89999389648438,140.47999572753906,141.5500030517578,134.8525390625,3338600
+2023-01-04,142.07000732421875,143.6199951171875,141.3699951171875,142.60000610351562,135.8528594970703,3869200
+2023-01-05,142.44000244140625,142.5,140.00999450683594,141.11000061035156,134.433349609375,2866600
+2023-01-06,142.3800048828125,144.25,141.5800018310547,143.6999969482422,136.9008026123047,3574000
+2023-01-09,144.0800018310547,145.47000122070312,143.39999389648438,143.5500030517578,136.75790405273438,3987700
+2023-01-10,143.61000061035156,144.85000610351562,142.89999389648438,144.8000030517578,137.9487762451172,2152100
+2023-01-11,145.0,145.52999877929688,143.4499969482422,145.25999450683594,138.38697814941406,3268700
+2023-01-12,144.8800048828125,146.66000366210938,144.52000427246094,145.5500030517578,138.66326904296875,2715900
+2023-01-13,144.05999755859375,146.10000610351562,144.00999450683594,145.88999938964844,138.9871826171875,2455700
+2023-01-17,146.4199981689453,147.17999267578125,145.00999450683594,145.19000244140625,138.32029724121094,2986500
+2023-01-18,144.39999389648438,144.67999267578125,140.22999572753906,140.41000366210938,133.76646423339844,6445600
+2023-01-19,140.0,142.22999572753906,139.75,140.6199951171875,133.96653747558594,4833900
+2023-01-20,141.6699981689453,141.86000061035156,140.50999450683594,141.1999969482422,134.51907348632812,7153300
+2023-01-23,141.39999389648438,142.99000549316406,141.05999755859375,141.86000061035156,135.14785766601562,5898400
+2023-01-24,141.25,142.75,140.0,141.49000549316406,134.7953643798828,4407600
+2023-01-25,140.47000122070312,141.02999877929688,139.36000061035156,140.75999450683594,134.0998992919922,7347500
+2023-01-26,137.52999877929688,138.27000427246094,132.97999572753906,134.4499969482422,128.0884552001953,17548500
+2023-01-27,134.44000244140625,135.49000549316406,133.77000427246094,134.38999938964844,128.03131103515625,8143100
+2023-01-30,134.32000732421875,136.11000061035156,133.97999572753906,135.3000030517578,128.89825439453125,5375700
+2023-01-31,135.5,135.64999389648438,133.75999450683594,134.72999572753906,128.35520935058594,7206400
+2023-02-01,134.49000549316406,135.7899932861328,132.8000030517578,135.08999633789062,128.69818115234375,5428900
+2023-02-02,135.9600067138672,136.72000122070312,134.85000610351562,136.38999938964844,129.93666076660156,6107800
+2023-02-03,136.35000610351562,136.9499969482422,135.52999877929688,136.94000244140625,130.46063232421875,3755700
+2023-02-06,135.8300018310547,136.32000732421875,134.9499969482422,136.17999267578125,129.73658752441406,4841300
+2023-02-07,135.6699981689453,136.39999389648438,134.4499969482422,135.83999633789062,129.41270446777344,3737600
+2023-02-08,135.7100067138672,136.74000549316406,135.16000366210938,135.97999572753906,129.54608154296875,4593700
+2023-02-09,134.99000549316406,135.72999572753906,133.33999633789062,133.75,128.9867401123047,3918800
+2023-02-10,133.77999877929688,135.77000427246094,133.5,135.60000610351562,130.77084350585938,5049600
+2023-02-13,136.0,137.38999938964844,135.85000610351562,137.35000610351562,132.45852661132812,4403000
+2023-02-14,137.0500030517578,137.24000549316406,135.0500030517578,136.00999450683594,131.16624450683594,3202200
+2023-02-15,135.1999969482422,136.4499969482422,135.07000732421875,136.39999389648438,131.5423583984375,2506700
+2023-02-16,135.57000732421875,135.97000122070312,134.58999633789062,135.0,130.1922149658203,2965500
+2023-02-17,134.5,135.5800018310547,133.88999938964844,135.02000427246094,130.2115020751953,3466200
+2023-02-21,134.0,134.38999938964844,131.66000366210938,131.7100067138672,127.0193862915039,4257200
+2023-02-22,131.89999389648438,131.99000549316406,130.2899932861328,130.97000122070312,126.30574798583984,3200200
+2023-02-23,131.5,131.6999969482422,128.86000061035156,130.7899932861328,126.13214111328125,3725600
+2023-02-24,129.6199951171875,130.6699981689453,129.22000122070312,130.57000732421875,125.91999053955078,3015800
+2023-02-27,131.4199981689453,131.8699951171875,130.1300048828125,130.49000549316406,125.84282684326172,2761300
+2023-02-28,130.5500030517578,130.61000061035156,129.13999938964844,129.3000030517578,124.69520568847656,5143100
+2023-03-01,128.89999389648438,129.47000122070312,127.73999786376953,128.19000244140625,123.62474060058594,3760700
+2023-03-02,128.38999938964844,129.22000122070312,127.70999908447266,128.92999267578125,124.33837890625,3340100
+2023-03-03,129.35000610351562,129.91000366210938,128.77000427246094,129.63999938964844,125.0230941772461,2860300
+2023-03-06,129.63999938964844,130.86000061035156,129.58999633789062,130.19000244140625,125.55351257324219,3131200
+2023-03-07,130.27999877929688,130.4199981689453,128.19000244140625,128.25,123.68260192871094,3530400
+2023-03-08,128.47999572753906,128.74000549316406,127.55000305175781,128.0500030517578,123.48973083496094,2778800
+2023-03-09,128.3000030517578,128.52999877929688,125.9800033569336,126.16000366210938,121.66703796386719,5478300
+2023-03-10,126.12000274658203,127.29000091552734,125.12999725341797,125.44999694824219,120.9823226928711,5990900
+2023-03-13,125.1500015258789,128.19000244140625,124.8499984741211,125.58000183105469,121.10769653320312,8188400
+2023-03-14,126.48999786376953,126.63999938964844,123.19999694824219,124.6500015258789,120.21080780029297,8114800
+2023-03-15,122.98999786376953,123.3499984741211,121.70999908447266,123.27999877929688,118.88959503173828,5989300
+2023-03-16,122.95999908447266,124.81999969482422,121.91999816894531,124.69999694824219,120.259033203125,6438700
+2023-03-17,124.08000183105469,124.5199966430664,122.93000030517578,123.69000244140625,119.28499603271484,37400200
+2023-03-20,124.30999755859375,126.16000366210938,124.19000244140625,125.94000244140625,121.45487213134766,4588300
+2023-03-21,126.9000015258789,127.1500015258789,125.66000366210938,126.56999969482422,122.06242370605469,3856300
+2023-03-22,127.0,127.22000122070312,124.01000213623047,124.05000305175781,119.6321792602539,3549000
+2023-03-23,123.80999755859375,124.93000030517578,122.5999984741211,123.37000274658203,118.97639465332031,4651900
+2023-03-24,123.36000061035156,125.4000015258789,122.87999725341797,125.29000091552734,120.82801818847656,3812300
+2023-03-27,126.47000122070312,130.25999450683594,126.47000122070312,129.30999755859375,124.7048568725586,6524100
+2023-03-28,129.17999267578125,129.66000366210938,128.8000030517578,129.33999633789062,124.73377990722656,2888900
+2023-03-29,130.1199951171875,130.35000610351562,129.17999267578125,129.7100067138672,125.09061431884766,3279600
+2023-03-30,130.16000366210938,131.47999572753906,129.10000610351562,129.22000122070312,124.6180648803711,3561800
+2023-03-31,129.47000122070312,131.22999572753906,129.4199981689453,131.08999633789062,126.42146301269531,4524700
+2023-04-03,130.97000122070312,132.61000061035156,130.77000427246094,132.05999755859375,127.35691833496094,3840100
+2023-04-04,131.99000549316406,132.14999389648438,130.88999938964844,131.60000610351562,126.9133071899414,3382800
+2023-04-05,131.3699951171875,132.61000061035156,131.3699951171875,132.13999938964844,127.43406677246094,2898700
+2023-04-06,132.16000366210938,132.60000610351562,130.32000732421875,130.5,125.85247802734375,3050600
+2023-04-10,129.8300018310547,131.0800018310547,129.24000549316406,131.02999877929688,126.36359405517578,2614400
+2023-04-11,130.5800018310547,131.10000610351562,130.17999267578125,130.4199981689453,125.77532958984375,3132400
+2023-04-12,130.39999389648438,130.88999938964844,128.1699981689453,128.5399932861328,123.96227264404297,3957500
+2023-04-13,128.00999450683594,128.38999938964844,126.0,127.9000015258789,123.3450698852539,5621500
+2023-04-14,128.4600067138672,129.83999633789062,127.30999755859375,128.13999938964844,123.5765151977539,4180600
+2023-04-17,128.3000030517578,128.72000122070312,126.80000305175781,127.81999969482422,123.26791381835938,3662700
+2023-04-18,128.13999938964844,128.67999267578125,127.3499984741211,127.77999877929688,123.22933959960938,3193800
+2023-04-19,126.5,126.9800033569336,125.30000305175781,126.31999969482422,121.82133483886719,7014400
+2023-04-20,130.14999389648438,130.97999572753906,125.83999633789062,126.36000061035156,121.85991668701172,9749600
+2023-04-21,126.0,126.69999694824219,125.2699966430664,125.7300033569336,121.25234985351562,6725400
+2023-04-24,125.55000305175781,126.05000305175781,124.55999755859375,125.4000015258789,120.9341049194336,4043900
+2023-04-25,124.9000015258789,126.19000244140625,124.76000213623047,125.88999938964844,121.40665435791016,4275400
+2023-04-26,125.80999755859375,126.55000305175781,125.12000274658203,125.8499984741211,121.36807250976562,4070200
+2023-04-27,126.37000274658203,127.0199966430664,125.45999908447266,126.97000122070312,122.44818878173828,3204900
+2023-04-28,126.58000183105469,127.25,125.63999938964844,126.41000366210938,121.90813446044922,5060500
+2023-05-01,126.3499984741211,126.75,126.05999755859375,126.08999633789062,121.59952545166016,2725000
+2023-05-02,126.30000305175781,126.44999694824219,123.2699966430664,125.16000366210938,120.70265197753906,4445300
+2023-05-03,125.45999908447266,125.56999969482422,123.26000213623047,123.44999694824219,119.05354309082031,4554200
+2023-05-04,123.02999877929688,123.5199966430664,121.76000213623047,122.56999969482422,118.20488739013672,4468200
+2023-05-05,123.11000061035156,124.0999984741211,122.80999755859375,123.6500015258789,119.24642181396484,4970800
+2023-05-08,123.76000213623047,123.91999816894531,122.55000305175781,123.4000015258789,119.00532531738281,3663800
+2023-05-09,121.9000015258789,121.97000122070312,120.66000366210938,121.16999816894531,118.44812774658203,4540000
+2023-05-10,121.98999786376953,122.48999786376953,121.0999984741211,122.0199966430664,119.2790298461914,4189200
+2023-05-11,122.0199966430664,122.23999786376953,120.55000305175781,120.9000015258789,118.18419647216797,3446500
+2023-05-12,121.41000366210938,122.86000061035156,121.11000061035156,122.83999633789062,120.08061218261719,4560500
+2023-05-15,123.0,123.69000244140625,122.33999633789062,123.36000061035156,120.58893585205078,2915700
+2023-05-16,123.3499984741211,123.86000061035156,122.44999694824219,123.45999908447266,120.68669128417969,2748400
+2023-05-17,123.94000244140625,125.8499984741211,123.47000122070312,125.70999908447266,122.88614654541016,4515100
+2023-05-18,125.30000305175781,126.51000213623047,125.19000244140625,126.1500015258789,123.31626892089844,3797900
+2023-05-19,126.79000091552734,128.2899932861328,126.55000305175781,127.26000213623047,124.40132904052734,4305800
+2023-05-22,127.5,128.19000244140625,127.1500015258789,127.5,124.63594055175781,2806800
+2023-05-23,127.23999786376953,129.08999633789062,127.12999725341797,128.17999267578125,125.3006591796875,4592300
+2023-05-24,127.81999969482422,127.9000015258789,125.47000122070312,125.68000030517578,122.85682678222656,3915500
+2023-05-25,125.61000061035156,127.2300033569336,125.01000213623047,126.76000213623047,123.91255950927734,4102900
+2023-05-26,127.05999755859375,129.66000366210938,126.80999755859375,128.88999938964844,125.99471282958984,5612600
+2023-05-30,129.55999755859375,130.07000732421875,128.25999450683594,129.47999572753906,126.57146453857422,3741100
+2023-05-31,128.50999450683594,129.44000244140625,127.45999908447266,128.58999633789062,125.70144653320312,11590200
+2023-06-01,128.44000244140625,130.14999389648438,127.77999877929688,129.82000732421875,126.9038314819336,4136100
+2023-06-02,130.3800048828125,133.1199951171875,130.14999389648438,132.4199981689453,129.44540405273438,5373900
+2023-06-05,133.1199951171875,133.5800018310547,132.27000427246094,132.63999938964844,129.66046142578125,3993500
+2023-06-06,132.42999267578125,132.94000244140625,131.8800048828125,132.69000244140625,129.7093505859375,3298000
+2023-06-07,132.5,134.44000244140625,132.19000244140625,134.3800048828125,131.36138916015625,5772000
+2023-06-08,134.69000244140625,135.97999572753906,134.00999450683594,134.41000366210938,131.39071655273438,4128500
+2023-06-09,134.36000061035156,136.10000610351562,134.1699981689453,135.3000030517578,132.26072692871094,3981500
+2023-06-12,136.0,136.6199951171875,135.82000732421875,136.4199981689453,133.35556030273438,4494500
+2023-06-13,136.50999450683594,138.1699981689453,136.0,137.60000610351562,134.50906372070312,3927300
+2023-06-14,137.8000030517578,138.92999267578125,136.94000244140625,137.1999969482422,134.1180419921875,4514900
+2023-06-15,137.27000427246094,138.8000030517578,137.17999267578125,138.39999389648438,135.2910919189453,3812600
+2023-06-16,139.22999572753906,139.47000122070312,137.47000122070312,137.47999572753906,134.39175415039062,7473100
+2023-06-20,136.36000061035156,137.22999572753906,135.88999938964844,135.9600067138672,132.90589904785156,4271300
+2023-06-21,135.11000061035156,135.38999938964844,133.2899932861328,133.69000244140625,130.68690490722656,5501300
+2023-06-22,131.67999267578125,132.9600067138672,130.67999267578125,131.1699981689453,128.22349548339844,6012800
+2023-06-23,130.39999389648438,130.6199951171875,129.17999267578125,129.42999267578125,126.52257537841797,11324700
+2023-06-26,129.38999938964844,131.41000366210938,129.30999755859375,131.33999633789062,128.38967895507812,4845600
+2023-06-27,131.3000030517578,132.9499969482422,130.8300018310547,132.33999633789062,129.36720275878906,3219900
+2023-06-28,132.05999755859375,132.1699981689453,130.91000366210938,131.75999450683594,128.8002471923828,2753800
+2023-06-29,131.75,134.35000610351562,131.69000244140625,134.05999755859375,131.048583984375,3639800
+2023-06-30,134.69000244140625,135.02999877929688,133.42999267578125,133.80999755859375,130.80418395996094,4236400
+2023-07-03,133.4199981689453,134.35000610351562,132.8699951171875,133.6699981689453,130.66732788085938,1477100
+2023-07-05,133.32000732421875,134.30999755859375,132.58999633789062,134.24000549316406,131.2245330810547,2955100
+2023-07-06,133.24000549316406,133.89999389648438,131.5500030517578,132.16000366210938,129.19125366210938,3507700
+2023-07-07,131.77999877929688,133.85000610351562,131.75,132.0800018310547,129.11305236816406,2982400
+2023-07-10,131.75999450683594,133.0500030517578,131.6999969482422,132.89999389648438,129.91464233398438,2369200
+2023-07-11,133.66000366210938,134.55999755859375,133.22999572753906,134.44000244140625,131.4200439453125,2925200
+2023-07-12,135.07000732421875,135.3300018310547,132.57000732421875,132.83999633789062,129.85597229003906,3732200
+2023-07-13,133.50999450683594,135.07000732421875,133.36000061035156,133.9199981689453,130.91172790527344,3221400
+2023-07-14,133.91000366210938,133.9199981689453,132.94000244140625,133.39999389648438,130.4033966064453,2860700
+2023-07-17,133.25999450683594,134.61000061035156,133.10000610351562,134.24000549316406,131.2245330810547,3167400
+2023-07-18,134.7100067138672,135.9499969482422,134.2899932861328,135.36000061035156,132.31936645507812,3852100
+2023-07-19,135.52999877929688,136.4499969482422,135.19000244140625,135.47999572753906,132.43667602539062,5520000
+2023-07-20,137.19000244140625,140.32000732421875,136.55999755859375,138.3800048828125,135.27154541015625,10896300
+2023-07-21,138.2100067138672,139.77999877929688,137.75999450683594,138.94000244140625,135.81895446777344,5858600
+2023-07-24,139.35000610351562,140.1199951171875,138.77999877929688,139.5399932861328,136.4054718017578,3475200
+2023-07-25,139.4199981689453,140.42999267578125,139.0399932861328,140.3300018310547,137.177734375,3770800
+2023-07-26,140.44000244140625,141.25,139.8800048828125,141.07000732421875,137.901123046875,4046400
+2023-07-27,142.3000030517578,143.3800048828125,141.89999389648438,142.97000122070312,139.7584228515625,6331600
+2023-07-28,143.44000244140625,143.9499969482422,142.85000610351562,143.4499969482422,140.22764587402344,6686400
+2023-07-31,143.80999755859375,144.60000610351562,143.52999877929688,144.17999267578125,140.9412384033203,6138100
+2023-08-01,144.25,144.47999572753906,142.1699981689453,143.3300018310547,140.1103515625,4797700
+2023-08-02,142.77999877929688,144.3000030517578,142.30999755859375,144.1699981689453,140.9314727783203,4957400
+2023-08-03,143.77999877929688,145.22000122070312,143.30999755859375,144.4499969482422,141.20518493652344,3951900
+2023-08-04,145.08999633789062,146.08999633789062,143.99000549316406,144.24000549316406,140.99990844726562,4223100
+2023-08-07,145.0,146.5,144.92999267578125,146.17999267578125,142.8963165283203,3438700
+2023-08-08,145.6999969482422,146.14999389648438,144.11000061035156,145.91000366210938,142.63238525390625,4654600
+2023-08-09,144.94000244140625,144.94000244140625,142.3000030517578,142.49000549316406,140.8921356201172,4072900
+2023-08-10,143.0399932861328,144.5800018310547,142.69000244140625,143.25,141.6436004638672,4735800
+2023-08-11,143.1199951171875,143.4499969482422,142.2100067138672,143.1199951171875,141.5150604248047,2526000
+2023-08-14,143.0500030517578,143.3699951171875,141.8000030517578,141.91000366210938,140.31863403320312,4226400
+2023-08-15,141.5,142.30999755859375,141.1999969482422,141.8699951171875,140.27906799316406,3656600
+2023-08-16,141.6999969482422,142.08999633789062,140.55999755859375,140.63999938964844,139.0628662109375,3285300
+2023-08-17,141.00999450683594,142.66000366210938,140.60000610351562,140.66000366210938,139.0826416015625,3742100
+2023-08-18,140.0,141.8300018310547,139.75999450683594,141.41000366210938,139.82423400878906,3914700
+2023-08-21,141.4199981689453,142.38999938964844,141.11000061035156,142.27999877929688,140.68447875976562,2937800
+2023-08-22,142.66000366210938,143.22999572753906,141.3000030517578,141.49000549316406,139.90333557128906,3557500
+2023-08-23,141.72000122070312,143.47999572753906,141.5800018310547,143.41000366210938,141.8018035888672,2559100
+2023-08-24,143.50999450683594,144.47000122070312,143.22000122070312,143.5500030517578,141.94024658203125,2900200
+2023-08-25,144.17999267578125,145.47000122070312,143.5,145.35000610351562,143.72006225585938,3660100
+2023-08-28,145.41000366210938,146.74000549316406,145.2100067138672,146.02000427246094,144.38253784179688,3561100
+2023-08-29,146.3000030517578,146.72999572753906,145.6199951171875,146.4499969482422,144.80770874023438,2778100
+2023-08-30,146.4199981689453,146.9199981689453,145.75,146.86000061035156,145.21311950683594,2245400
+2023-08-31,146.94000244140625,147.72999572753906,146.5399932861328,146.8300018310547,145.18345642089844,3885900
+2023-09-01,147.25999450683594,148.10000610351562,146.9199981689453,147.94000244140625,146.281005859375,2727500
+2023-09-05,147.91000366210938,149.0,147.57000732421875,148.1300048828125,146.46888732910156,3731300
+2023-09-06,147.66000366210938,148.3300018310547,147.1199951171875,148.05999755859375,146.399658203125,2932200
+2023-09-07,148.1300048828125,148.77999877929688,147.39999389648438,147.52000427246094,145.86572265625,3332900
+2023-09-08,147.35000610351562,148.58999633789062,147.25999450683594,147.67999267578125,146.02391052246094,3722800
+2023-09-11,148.57000732421875,148.77999877929688,147.5800018310547,148.3800048828125,146.71607971191406,3273600
+2023-09-12,147.9199981689453,148.0,145.8000030517578,146.3000030517578,144.65939331054688,4457700
+2023-09-13,145.9499969482422,146.97999572753906,145.9199981689453,146.5500030517578,144.90660095214844,2627800
+2023-09-14,147.3800048828125,147.72999572753906,146.47999572753906,147.35000610351562,145.6976318359375,2723100
+2023-09-15,147.11000061035156,147.85000610351562,145.52999877929688,145.99000549316406,144.35287475585938,6231400
+2023-09-18,145.77000427246094,146.47999572753906,145.05999755859375,145.08999633789062,143.4629669189453,2508100
+2023-09-19,145.0,146.72000122070312,144.66000366210938,146.52000427246094,144.87693786621094,3945400
+2023-09-20,148.36000061035156,151.92999267578125,148.1300048828125,149.8300018310547,148.14981079101562,9632400
+2023-09-21,149.0,149.25,147.30999755859375,147.3800048828125,145.727294921875,4944600
+2023-09-22,147.41000366210938,148.10000610351562,146.82000732421875,146.91000366210938,145.26255798339844,2562000
+2023-09-25,146.57000732421875,147.42999267578125,146.25,146.47999572753906,144.83737182617188,2694200
+2023-09-26,145.50999450683594,146.1699981689453,143.02000427246094,143.24000549316406,141.6337127685547,4824700
+2023-09-27,143.6699981689453,143.82000732421875,141.75999450683594,143.1699981689453,141.5644989013672,4439800
+2023-09-28,142.13999938964844,142.27999877929688,140.2100067138672,141.5800018310547,139.99232482910156,5783200
+2023-09-29,142.0,142.1300048828125,139.61000061035156,140.3000030517578,138.7266845703125,5703600
+2023-10-02,140.0399932861328,141.4499969482422,139.86000061035156,140.8000030517578,139.22108459472656,3275300
+2023-10-03,140.8699951171875,141.63999938964844,140.0,140.38999938964844,138.815673828125,3284400
+2023-10-04,140.3699951171875,141.1999969482422,139.99000549316406,141.07000732421875,139.48805236816406,2637600
+2023-10-05,140.89999389648438,141.6999969482422,140.19000244140625,141.52000427246094,139.93299865722656,3223900
+2023-10-06,141.39999389648438,142.94000244140625,140.11000061035156,142.02999877929688,140.43728637695312,3511100
+2023-10-09,142.3000030517578,142.39999389648438,140.67999267578125,142.1999969482422,140.60537719726562,2354400
+2023-10-10,142.60000610351562,143.4199981689453,141.72000122070312,142.11000061035156,140.51638793945312,3015800
+2023-10-11,142.50999450683594,143.33999633789062,142.13999938964844,143.22999572753906,141.6238250732422,2511500
+2023-10-12,142.50999450683594,142.92999267578125,140.9499969482422,141.24000549316406,139.65614318847656,3921100
+2023-10-13,139.77000427246094,140.1199951171875,138.27000427246094,138.4600067138672,136.90731811523438,4582800
+2023-10-16,139.27999877929688,139.77999877929688,138.52000427246094,139.2100067138672,137.64891052246094,3361500
+2023-10-17,137.1199951171875,140.6199951171875,136.30999755859375,140.32000732421875,138.7464599609375,4172800
+2023-10-18,140.0,140.42999267578125,139.5800018310547,139.97000122070312,138.400390625,3330000
+2023-10-19,138.63999938964844,139.41000366210938,137.92999267578125,138.00999450683594,136.4623565673828,5314200
+2023-10-20,138.14999389648438,139.27000427246094,137.1199951171875,137.16000366210938,135.6219024658203,4865300
+2023-10-23,136.6300048828125,137.67999267578125,135.8699951171875,136.3800048828125,134.85064697265625,3457500
+2023-10-24,136.74000549316406,137.97999572753906,136.0500030517578,137.7899932861328,136.2448272705078,3698000
+2023-10-25,137.5,138.49000549316406,136.3300018310547,137.0800018310547,135.54278564453125,6472500
+2023-10-26,142.1999969482422,144.41000366210938,141.5800018310547,143.75999450683594,142.1478729248047,11130200
+2023-10-27,143.6199951171875,144.6999969482422,141.7100067138672,142.52000427246094,140.92178344726562,5469200
+2023-10-30,143.19000244140625,144.5,142.5800018310547,142.6300048828125,141.0305633544922,4204100
+2023-10-31,143.0,144.75999450683594,142.58999633789062,144.63999938964844,143.01800537109375,6591800
+2023-11-01,145.0,146.50999450683594,144.4499969482422,145.39999389648438,143.7694854736328,4750100
+2023-11-02,145.77000427246094,147.10000610351562,144.83999633789062,147.00999450683594,145.36143493652344,3902700
+2023-11-03,147.4499969482422,148.4499969482422,147.27999877929688,147.89999389648438,146.241455078125,3510100
+2023-11-06,147.88999938964844,149.22999572753906,147.85000610351562,148.97000122070312,147.29945373535156,4597200
+2023-11-07,149.02999877929688,149.27999877929688,148.02999877929688,148.8300018310547,147.16102600097656,3549900
+2023-11-08,149.25,149.67999267578125,147.58999633789062,148.02999877929688,146.3699951171875,3618600
+2023-11-09,146.5500030517578,146.99000549316406,145.27999877929688,146.6199951171875,146.6199951171875,3412700
+2023-11-10,147.44000244140625,149.1699981689453,146.85000610351562,149.02000427246094,149.02000427246094,3179000
+2023-11-13,148.4600067138672,148.49000549316406,147.35000610351562,148.10000610351562,148.10000610351562,2647200
+2023-11-14,149.4499969482422,150.80999755859375,149.0500030517578,150.41000366210938,150.41000366210938,4321900
+2023-11-15,150.39999389648438,153.22000122070312,150.39999389648438,152.5800018310547,152.5800018310547,4632500
+2023-11-16,153.0,153.35000610351562,152.1300048828125,153.05999755859375,153.05999755859375,3519200
+2023-11-17,153.2899932861328,153.5,152.4600067138672,152.88999938964844,152.88999938964844,4426500
+2023-11-20,152.50999450683594,154.67999267578125,152.35000610351562,154.35000610351562,154.35000610351562,3658500
+2023-11-21,154.60000610351562,154.66000366210938,153.50999450683594,153.91000366210938,153.91000366210938,2859500
+2023-11-22,154.5,155.7100067138672,154.16000366210938,155.1300048828125,155.1300048828125,3044700
+2023-11-24,155.1300048828125,155.39999389648438,153.9199981689453,155.17999267578125,155.17999267578125,1799200
+2023-11-27,154.99000549316406,156.13999938964844,154.75,155.57000732421875,155.57000732421875,4053100
+2023-11-28,155.44000244140625,155.75,154.86000061035156,155.64999389648438,155.64999389648438,2666200
+2023-11-29,156.14999389648438,157.50999450683594,156.02000427246094,156.41000366210938,156.41000366210938,3568900
+2023-11-30,156.9499969482422,158.60000610351562,156.88999938964844,158.55999755859375,158.55999755859375,6740600
+2023-12-01,158.41000366210938,160.58999633789062,158.0,160.5500030517578,160.5500030517578,4871000
+2023-12-04,160.2899932861328,162.7899932861328,160.2899932861328,161.10000610351562,161.10000610351562,5779000
+2023-12-05,160.75999450683594,162.47000122070312,160.72000122070312,161.38999938964844,161.38999938964844,4556700
+2023-12-06,161.58999633789062,162.35000610351562,160.00999450683594,160.27999877929688,160.27999877929688,3555900
+2023-12-07,161.0,161.47000122070312,159.97000122070312,160.22000122070312,160.22000122070312,3665500
+2023-12-08,160.0,162.0399932861328,160.0,161.9600067138672,161.9600067138672,4560400
+2023-12-11,162.67999267578125,163.64999389648438,161.9499969482422,163.50999450683594,163.50999450683594,6077200
+2023-12-12,163.27000427246094,166.33999633789062,162.9199981689453,164.7100067138672,164.7100067138672,5292300
+2023-12-13,164.3699951171875,164.97000122070312,162.74000549316406,163.6199951171875,163.6199951171875,4989100
+2023-12-14,162.92999267578125,163.5,160.14999389648438,162.91000366210938,162.91000366210938,6129800
+2023-12-15,162.3000030517578,164.08999633789062,162.0399932861328,162.22999572753906,162.22999572753906,11015600
+2023-12-18,162.22999572753906,163.3300018310547,161.5800018310547,162.74000549316406,162.74000549316406,3677300
+2023-12-19,161.8000030517578,162.27999877929688,161.32000732421875,161.55999755859375,161.55999755859375,3766600
+2023-12-20,161.2899932861328,161.8000030517578,160.00999450683594,160.0500030517578,160.0500030517578,4865800
+2023-12-21,160.58999633789062,161.0800018310547,159.52999877929688,160.77999877929688,160.77999877929688,2982900
+2023-12-22,161.10000610351562,162.41000366210938,161.0,162.13999938964844,162.13999938964844,2439800
+2023-12-26,162.22999572753906,163.30999755859375,162.0500030517578,163.2100067138672,163.2100067138672,1772400
+2023-12-27,163.13999938964844,163.63999938964844,162.67999267578125,163.4600067138672,163.4600067138672,3234600
+2023-12-28,163.9600067138672,163.9600067138672,163.39999389648438,163.75,163.75,2071300
+2023-12-29,163.75,164.17999267578125,162.8300018310547,163.5500030517578,163.5500030517578,2525600
+2024-01-02,162.8300018310547,163.2899932861328,160.4600067138672,161.5,161.5,3825000
+2024-01-03,161.0,161.72999572753906,160.0800018310547,160.10000610351562,160.10000610351562,4086100
+2024-01-04,160.22000122070312,161.80999755859375,160.1699981689453,160.86000061035156,160.86000061035156,3212000
+2024-01-05,159.91000366210938,160.5500030517578,158.6699981689453,159.16000366210938,159.16000366210938,4199400
+2024-01-08,158.69000244140625,161.22000122070312,157.88999938964844,161.13999938964844,161.13999938964844,3321700
+2024-01-09,160.0,160.47999572753906,159.50999450683594,160.0800018310547,160.0800018310547,2617200
+2024-01-10,160.27999877929688,161.33999633789062,159.74000549316406,161.22999572753906,161.22999572753906,2967800
+2024-01-11,161.02000427246094,162.22999572753906,160.2899932861328,162.16000366210938,162.16000366210938,3778200
+2024-01-12,162.97000122070312,165.97999572753906,162.35000610351562,165.8000030517578,165.8000030517578,4956400
+2024-01-16,165.8000030517578,167.25,165.33999633789062,166.9600067138672,166.9600067138672,4869600
+2024-01-17,166.7899932861328,167.82000732421875,165.4949951171875,166.0800018310547,166.0800018310547,4204310
diff --git a/datasets/stock/raw/INTC_stock_prices.csv b/datasets/stock/raw/INTC_stock_prices.csv
new file mode 100644
index 00000000..d96c10f3
--- /dev/null
+++ b/datasets/stock/raw/INTC_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,25.790000915527344,25.799999237060547,25.270000457763672,25.59000015258789,19.284931182861328,42286400
+2014-01-22,25.389999389648438,25.540000915527344,25.149999618530273,25.309999465942383,19.073915481567383,48749900
+2014-01-23,25.170000076293945,25.25,24.899999618530273,25.1299991607666,18.938264846801758,40241000
+2014-01-24,24.8799991607666,25.190000534057617,24.790000915527344,24.809999465942383,18.697114944458008,34838700
+2014-01-27,24.770000457763672,24.989999771118164,24.65999984741211,24.719999313354492,18.629283905029297,32564900
+2014-01-28,24.709999084472656,25.049999237060547,24.56999969482422,24.899999618530273,18.764938354492188,32453800
+2014-01-29,24.75,24.959999084472656,24.6299991607666,24.68000030517578,18.59914207458496,27145700
+2014-01-30,24.75,24.889999389648438,24.540000915527344,24.739999771118164,18.644359588623047,24610100
+2014-01-31,24.450000762939453,24.649999618530273,24.399999618530273,24.540000915527344,18.493637084960938,28623300
+2014-02-03,24.5,24.510000228881836,23.889999389648438,23.950000762939453,18.04900550842285,52868200
+2014-02-04,23.989999771118164,24.040000915527344,23.579999923706055,23.81999969482422,17.951034545898438,50816300
+2014-02-05,23.700000762939453,23.760000228881836,23.5,23.520000457763672,17.893978118896484,32476200
+2014-02-06,23.600000381469727,24.079999923706055,23.549999237060547,23.989999771118164,18.25155258178711,28008400
+2014-02-07,24.200000762939453,24.260000228881836,23.770000457763672,24.209999084472656,18.418928146362305,30808400
+2014-02-10,24.110000610351562,24.3700008392334,24.059999465942383,24.290000915527344,18.479795455932617,24571300
+2014-02-11,24.350000381469727,24.520000457763672,24.329999923706055,24.469999313354492,18.616735458374023,17911700
+2014-02-12,24.510000228881836,24.690000534057617,24.3700008392334,24.549999237060547,18.67759895324707,25874100
+2014-02-13,24.43000030517578,24.739999771118164,24.309999465942383,24.700000762939453,18.791717529296875,22922000
+2014-02-14,24.579999923706055,24.760000228881836,24.40999984741211,24.760000228881836,18.837369918823242,20539700
+2014-02-18,24.670000076293945,24.780000686645508,24.549999237060547,24.760000228881836,18.837369918823242,17738100
+2014-02-19,24.649999618530273,24.719999313354492,24.420000076293945,24.5,18.639564514160156,25686000
+2014-02-20,24.540000915527344,24.850000381469727,24.5,24.739999771118164,18.8221492767334,20193800
+2014-02-21,24.950000762939453,24.959999084472656,24.350000381469727,24.420000076293945,18.57869529724121,30579800
+2014-02-24,24.510000228881836,24.8799991607666,24.40999984741211,24.6299991607666,18.738460540771484,24145500
+2014-02-25,24.670000076293945,24.709999084472656,24.459999084472656,24.6200008392334,18.730854034423828,21539100
+2014-02-26,24.739999771118164,24.979999542236328,24.610000610351562,24.799999237060547,18.8677978515625,19820200
+2014-02-27,24.799999237060547,24.799999237060547,24.510000228881836,24.760000228881836,18.837369918823242,20863900
+2014-02-28,24.790000915527344,24.850000381469727,24.56999969482422,24.760000228881836,18.837369918823242,23482700
+2014-03-03,24.549999237060547,24.59000015258789,24.299999237060547,24.5,18.639564514160156,25728500
+2014-03-04,24.719999313354492,24.780000686645508,24.5,24.610000610351562,18.723251342773438,23661200
+2014-03-05,24.700000762939453,24.709999084472656,24.399999618530273,24.5,18.639564514160156,21036200
+2014-03-06,24.56999969482422,24.649999618530273,24.3799991607666,24.6299991607666,18.738460540771484,22371700
+2014-03-07,24.700000762939453,24.850000381469727,24.56999969482422,24.639999389648438,18.746065139770508,25373400
+2014-03-10,24.610000610351562,24.889999389648438,24.579999923706055,24.84000015258789,18.89823341369629,24908100
+2014-03-11,24.780000686645508,24.850000381469727,24.610000610351562,24.729999542236328,18.814542770385742,26656800
+2014-03-12,24.649999618530273,24.8799991607666,24.610000610351562,24.760000228881836,18.837369918823242,21244800
+2014-03-13,24.799999237060547,25.0,24.43000030517578,24.56999969482422,18.692819595336914,26243300
+2014-03-14,24.479999542236328,24.649999618530273,24.399999618530273,24.5,18.639564514160156,21807200
+2014-03-17,24.639999389648438,24.81999969482422,24.489999771118164,24.700000762939453,18.791717529296875,18525800
+2014-03-18,24.68000030517578,24.899999618530273,24.549999237060547,24.81999969482422,18.883010864257812,26344000
+2014-03-19,24.850000381469727,25.25,24.770000457763672,25.020000457763672,19.03517723083496,34229400
+2014-03-20,25.0,25.59000015258789,24.940000534057617,25.43000030517578,19.347103118896484,37009100
+2014-03-21,25.610000610351562,25.68000030517578,25.15999984741211,25.170000076293945,19.14929962158203,56861900
+2014-03-24,25.209999084472656,25.3799991607666,24.920000076293945,25.1200008392334,19.11125946044922,36950600
+2014-03-25,25.190000534057617,25.670000076293945,25.170000076293945,25.459999084472656,19.36992645263672,32317400
+2014-03-26,25.59000015258789,25.739999771118164,25.31999969482422,25.3799991607666,19.309064865112305,26442800
+2014-03-27,25.360000610351562,25.75,25.290000915527344,25.309999465942383,19.25580406188965,27201100
+2014-03-28,25.40999984741211,25.809999465942383,25.31999969482422,25.6200008392334,19.491661071777344,22884500
+2014-03-31,25.649999618530273,26.059999465942383,25.6200008392334,25.809999465942383,19.636205673217773,29336300
+2014-04-01,25.799999237060547,26.0,25.639999389648438,25.989999771118164,19.77314567565918,23778700
+2014-04-02,25.959999084472656,26.049999237060547,25.639999389648438,25.889999389648438,19.697067260742188,22464700
+2014-04-03,26.149999618530273,26.459999084472656,26.139999389648438,26.40999984741211,20.09268569946289,38581300
+2014-04-04,26.489999771118164,26.729999542236328,26.110000610351562,26.15999984741211,19.902482986450195,47918000
+2014-04-07,26.299999237060547,26.739999771118164,26.200000762939453,26.489999771118164,20.15355110168457,49813500
+2014-04-08,26.360000610351562,26.979999542236328,26.350000381469727,26.90999984741211,20.473079681396484,56699500
+2014-04-09,26.93000030517578,27.020000457763672,26.729999542236328,26.979999542236328,20.52633285522461,34481800
+2014-04-10,27.010000228881836,27.09000015258789,26.360000610351562,26.43000030517578,20.10789680480957,40478200
+2014-04-11,26.270000457763672,26.59000015258789,26.170000076293945,26.18000030517578,19.91769790649414,36121100
+2014-04-14,26.309999465942383,26.649999618530273,26.139999389648438,26.559999465942383,20.20680046081543,26957900
+2014-04-15,26.510000228881836,26.829999923706055,26.360000610351562,26.770000457763672,20.3665771484375,45074400
+2014-04-16,26.979999542236328,27.239999771118164,26.600000381469727,26.93000030517578,20.488300323486328,59033600
+2014-04-17,26.8799991607666,27.15999984741211,26.790000915527344,27.040000915527344,20.57198715209961,38108500
+2014-04-21,27.049999237060547,27.049999237060547,26.729999542236328,26.950000762939453,20.503517150878906,20398600
+2014-04-22,26.90999984741211,26.979999542236328,26.65999984741211,26.84000015258789,20.419822692871094,29601600
+2014-04-23,26.799999237060547,26.969999313354492,26.719999313354492,26.75,20.351354598999023,25574300
+2014-04-24,26.809999465942383,26.959999084472656,26.639999389648438,26.75,20.351354598999023,25432800
+2014-04-25,26.649999618530273,26.719999313354492,26.190000534057617,26.260000228881836,19.978567123413086,33614400
+2014-04-28,26.170000076293945,26.389999389648438,26.010000228881836,26.329999923706055,20.031822204589844,33472800
+2014-04-29,26.360000610351562,26.65999984741211,26.350000381469727,26.479999542236328,20.145938873291016,22146000
+2014-04-30,26.31999969482422,26.700000762939453,26.219999313354492,26.690000534057617,20.305707931518555,25863900
+2014-05-01,26.510000228881836,26.670000076293945,26.389999389648438,26.450000762939453,20.123125076293945,19755200
+2014-05-02,26.559999465942383,26.639999389648438,26.399999618530273,26.40999984741211,20.09268569946289,24235200
+2014-05-05,26.15999984741211,26.260000228881836,25.989999771118164,26.170000076293945,20.0811767578125,20738900
+2014-05-06,26.15999984741211,26.3799991607666,26.0,26.200000762939453,20.104196548461914,21818000
+2014-05-07,26.260000228881836,26.450000762939453,26.219999313354492,26.3700008392334,20.234642028808594,24692800
+2014-05-08,26.31999969482422,26.530000686645508,26.219999313354492,26.34000015258789,20.211620330810547,24166900
+2014-05-09,26.3700008392334,26.40999984741211,26.219999313354492,26.299999237060547,20.180923461914062,20324400
+2014-05-12,26.40999984741211,26.540000915527344,26.299999237060547,26.3700008392334,20.234642028808594,20607800
+2014-05-13,26.489999771118164,26.540000915527344,26.329999923706055,26.450000762939453,20.296035766601562,20525000
+2014-05-14,26.489999771118164,26.520000457763672,26.329999923706055,26.329999923706055,20.203948974609375,17811900
+2014-05-15,26.329999923706055,26.5,26.010000228881836,26.010000228881836,19.95840072631836,31752700
+2014-05-16,26.049999237060547,26.06999969482422,25.739999771118164,25.81999969482422,19.812604904174805,30017200
+2014-05-19,25.75,26.09000015258789,25.75,26.040000915527344,19.98141860961914,22679600
+2014-05-20,26.020000457763672,26.170000076293945,25.8799991607666,26.040000915527344,19.98141860961914,22292600
+2014-05-21,26.100000381469727,26.25,26.0,26.200000762939453,20.104196548461914,18721300
+2014-05-22,26.209999084472656,26.270000457763672,26.079999923706055,26.149999618530273,20.065826416015625,15926500
+2014-05-23,26.149999618530273,26.299999237060547,26.139999389648438,26.290000915527344,20.17325210571289,17172200
+2014-05-27,26.329999923706055,26.739999771118164,26.18000030517578,26.709999084472656,20.49553680419922,27271900
+2014-05-28,26.700000762939453,26.940000534057617,26.65999984741211,26.8799991607666,20.625986099243164,27150100
+2014-05-29,26.90999984741211,26.959999084472656,26.719999313354492,26.959999084472656,20.687368392944336,20638900
+2014-05-30,26.940000534057617,27.31999969482422,26.93000030517578,27.31999969482422,20.963607788085938,43641000
+2014-06-02,27.309999465942383,27.350000381469727,27.1200008392334,27.260000228881836,20.917570114135742,20264900
+2014-06-03,27.219999313354492,27.700000762939453,27.1200008392334,27.65999984741211,21.224504470825195,33256300
+2014-06-04,27.510000228881836,27.760000228881836,27.5,27.600000381469727,21.1784610748291,21612500
+2014-06-05,27.559999465942383,27.65999984741211,27.43000030517578,27.65999984741211,21.224504470825195,26546200
+2014-06-06,27.780000686645508,28.209999084472656,27.729999542236328,28.170000076293945,21.615846633911133,34795600
+2014-06-09,28.100000381469727,28.420000076293945,27.829999923706055,27.90999984741211,21.416339874267578,39933000
+2014-06-10,27.850000381469727,28.329999923706055,27.719999313354492,28.239999771118164,21.669553756713867,34256900
+2014-06-11,28.139999389648438,28.209999084472656,27.799999237060547,27.93000030517578,21.43168830871582,27747700
+2014-06-12,27.860000610351562,28.100000381469727,27.770000457763672,27.959999084472656,21.45469856262207,31211400
+2014-06-13,29.75,30.059999465942383,29.559999465942383,29.8700008392334,22.92031478881836,122194300
+2014-06-16,29.719999313354492,30.149999618530273,29.670000076293945,30.010000228881836,23.027740478515625,36407800
+2014-06-17,29.8799991607666,30.100000381469727,29.84000015258789,29.950000762939453,22.981706619262695,28440600
+2014-06-18,29.8799991607666,29.979999542236328,29.670000076293945,29.93000030517578,22.966354370117188,34412300
+2014-06-19,29.969999313354492,30.09000015258789,29.889999389648438,30.09000015258789,23.089130401611328,27166600
+2014-06-20,30.06999969482422,30.200000762939453,30.030000686645508,30.200000762939453,23.17352867126465,39826400
+2014-06-23,30.100000381469727,30.309999465942383,29.850000381469727,30.229999542236328,23.196556091308594,26528900
+2014-06-24,30.15999984741211,30.829999923706055,30.09000015258789,30.5,23.40374183654785,53397600
+2014-06-25,30.479999542236328,31.0,30.450000762939453,30.8799991607666,23.695323944091797,44293300
+2014-06-26,30.809999465942383,30.899999618530273,30.610000610351562,30.780000686645508,23.618589401245117,26722300
+2014-06-27,30.8700008392334,31.0,30.700000762939453,30.93000030517578,23.73369026184082,30776300
+2014-06-30,30.8700008392334,31.0,30.65999984741211,30.899999618530273,23.710674285888672,21558400
+2014-07-01,30.989999771118164,31.09000015258789,30.8700008392334,30.979999542236328,23.772062301635742,28240000
+2014-07-02,30.989999771118164,31.049999237060547,30.799999237060547,30.979999542236328,23.772062301635742,16831200
+2014-07-03,31.079999923706055,31.360000610351562,31.020000457763672,31.139999389648438,23.894832611083984,20437600
+2014-07-07,31.09000015258789,31.200000762939453,30.920000076293945,31.030000686645508,23.810426712036133,22233400
+2014-07-08,31.0,31.079999923706055,30.700000762939453,30.790000915527344,23.626264572143555,37608700
+2014-07-09,30.84000015258789,30.979999542236328,30.690000534057617,30.889999389648438,23.7029972076416,28302400
+2014-07-10,30.600000381469727,31.329999923706055,30.440000534057617,31.260000228881836,23.986913681030273,32455100
+2014-07-11,31.260000228881836,31.450000762939453,31.040000915527344,31.25,23.979238510131836,20045000
+2014-07-14,31.40999984741211,31.579999923706055,31.34000015258789,31.489999771118164,24.163402557373047,24244600
+2014-07-15,31.579999923706055,31.799999237060547,31.15999984741211,31.709999084472656,24.332218170166016,61006100
+2014-07-16,33.310001373291016,34.7400016784668,33.209999084472656,34.650001525878906,26.588180541992188,135834600
+2014-07-17,34.20000076293945,34.36000061035156,33.630001068115234,33.70000076293945,25.859214782714844,70591100
+2014-07-18,33.79999923706055,33.84000015258789,33.38999938964844,33.70000076293945,25.859214782714844,46528800
+2014-07-21,33.54999923706055,34.22999954223633,33.540000915527344,34.060001373291016,26.135454177856445,32097200
+2014-07-22,34.15999984741211,34.83000183105469,34.06999969482422,34.790000915527344,26.695602416992188,42915100
+2014-07-23,34.68000030517578,34.709999084472656,34.29999923706055,34.5,26.47307777404785,26077000
+2014-07-24,34.380001068115234,34.66999816894531,34.099998474121094,34.25,26.2812442779541,33180400
+2014-07-25,34.150001525878906,34.369998931884766,33.93000030517578,34.25,26.2812442779541,31614000
+2014-07-28,34.22999954223633,34.31999969482422,33.880001068115234,34.22999954223633,26.265897750854492,30972200
+2014-07-29,34.27000045776367,34.369998931884766,34.09000015258789,34.189998626708984,26.235204696655273,26141700
+2014-07-30,34.310001373291016,34.56999969482422,34.040000915527344,34.349998474121094,26.35797691345215,32782800
+2014-07-31,34.09000015258789,34.25,33.810001373291016,33.88999938964844,26.0049991607666,35431200
+2014-08-01,33.75,34.029998779296875,33.61000061035156,33.7400016784668,25.889907836914062,33472400
+2014-08-04,33.790000915527344,34.09000015258789,33.54999923706055,34.04999923706055,26.12778091430664,27250100
+2014-08-05,33.7599983215332,33.779998779296875,32.599998474121094,32.81999969482422,25.351478576660156,49845100
+2014-08-06,32.599998474121094,33.189998626708984,32.38999938964844,32.849998474121094,25.374650955200195,27923900
+2014-08-07,32.93000030517578,33.150001525878906,32.540000915527344,32.68000030517578,25.243330001831055,27820100
+2014-08-08,32.779998779296875,33.0,32.540000915527344,32.599998474121094,25.181533813476562,35484000
+2014-08-11,32.81999969482422,33.2400016784668,32.810001373291016,33.02000045776367,25.505962371826172,27718600
+2014-08-12,32.90999984741211,33.150001525878906,32.68000030517578,33.130001068115234,25.590938568115234,24805600
+2014-08-13,33.2400016784668,34.150001525878906,33.22999954223633,34.099998474121094,26.340190887451172,36291000
+2014-08-14,34.04999923706055,34.22999954223633,33.7400016784668,33.939998626708984,26.216604232788086,25458000
+2014-08-15,34.099998474121094,34.209999084472656,33.709999084472656,34.16999816894531,26.394268035888672,28577600
+2014-08-18,34.2599983215332,34.470001220703125,33.97999954223633,34.40999984741211,26.579662322998047,27232200
+2014-08-19,34.5,34.5,34.25,34.34000015258789,26.525590896606445,29281900
+2014-08-20,34.22999954223633,34.5099983215332,34.18000030517578,34.5,26.6491756439209,27140300
+2014-08-21,34.459999084472656,35.189998626708984,34.45000076293945,35.150001525878906,27.151262283325195,37164900
+2014-08-22,35.20000076293945,35.20000076293945,34.90999984741211,34.939998626708984,26.989046096801758,21196700
+2014-08-25,35.09000015258789,35.150001525878906,34.650001525878906,34.810001373291016,26.88863182067871,18614500
+2014-08-26,34.790000915527344,35.04999923706055,34.689998626708984,34.79999923706055,26.880908966064453,19664700
+2014-08-27,34.88999938964844,34.939998626708984,34.630001068115234,34.790000915527344,26.873180389404297,17168900
+2014-08-28,34.61000061035156,34.810001373291016,34.61000061035156,34.650001525878906,26.765043258666992,18908900
+2014-08-29,34.810001373291016,34.939998626708984,34.66999816894531,34.91999816894531,26.973594665527344,32302800
+2014-09-02,34.7599983215332,34.90999984741211,34.43000030517578,34.56999969482422,26.703245162963867,32094800
+2014-09-03,34.81999969482422,34.880001068115234,34.45000076293945,34.56999969482422,26.703245162963867,26668800
+2014-09-04,34.529998779296875,35.09000015258789,34.52000045776367,34.90999984741211,26.96587562561035,27632400
+2014-09-05,34.91999816894531,35.119998931884766,34.83000183105469,35.0,27.03539276123047,20841900
+2014-09-08,34.959999084472656,35.560001373291016,34.880001068115234,35.33000183105469,27.290302276611328,24859600
+2014-09-09,35.290000915527344,35.290000915527344,34.849998474121094,34.90999984741211,26.96587562561035,22333100
+2014-09-10,34.849998474121094,35.130001068115234,34.66999816894531,35.02000045776367,27.05084800720215,19964200
+2014-09-11,34.790000915527344,35.02000045776367,34.529998779296875,35.02000045776367,27.05084800720215,21949000
+2014-09-12,34.900001525878906,34.90999984741211,34.5,34.619998931884766,26.741867065429688,26732600
+2014-09-15,34.709999084472656,34.77000045776367,34.22999954223633,34.540000915527344,26.680078506469727,22438000
+2014-09-16,34.470001220703125,35.08000183105469,34.470001220703125,34.93000030517578,26.981325149536133,20875700
+2014-09-17,34.90999984741211,35.20000076293945,34.7400016784668,34.97999954223633,27.019943237304688,26278900
+2014-09-18,35.119998931884766,35.16999816894531,34.86000061035156,35.16999816894531,27.16670799255371,23809600
+2014-09-19,35.15999984741211,35.220001220703125,34.81999969482422,34.81999969482422,26.896358489990234,46851900
+2014-09-22,34.779998779296875,35.029998779296875,34.54999923706055,34.709999084472656,26.811386108398438,25447700
+2014-09-23,34.709999084472656,34.709999084472656,34.380001068115234,34.41999816894531,26.58737564086914,25690700
+2014-09-24,34.400001525878906,34.849998474121094,34.369998931884766,34.75,26.842296600341797,18829000
+2014-09-25,34.68000030517578,34.790000915527344,33.880001068115234,34.13999938964844,26.371097564697266,34639700
+2014-09-26,34.2599983215332,34.36000061035156,33.630001068115234,34.2599983215332,26.463790893554688,25882300
+2014-09-29,34.060001373291016,34.9900016784668,33.939998626708984,34.900001525878906,26.958147048950195,29003100
+2014-09-30,34.900001525878906,35.0,34.40999984741211,34.81999969482422,26.896358489990234,35274600
+2014-10-01,34.61000061035156,34.779998779296875,33.84000015258789,33.9900016784668,26.255229949951172,35086600
+2014-10-02,33.959999084472656,34.0,33.2599983215332,33.52000045776367,25.892187118530273,32910800
+2014-10-03,33.65999984741211,34.18000030517578,33.470001220703125,34.029998779296875,26.286128997802734,25834600
+2014-10-06,34.150001525878906,34.47999954223633,33.869998931884766,34.11000061035156,26.347923278808594,24321100
+2014-10-07,34.040000915527344,34.04999923706055,33.41999816894531,33.470001220703125,25.853565216064453,25972100
+2014-10-08,33.4900016784668,34.369998931884766,33.13999938964844,34.27000045776367,26.471513748168945,34960600
+2014-10-09,34.150001525878906,34.43000030517578,33.58000183105469,33.619998931884766,25.96942710876465,28185700
+2014-10-10,32.619998931884766,32.86000061035156,30.5,31.90999984741211,24.648555755615234,80917600
+2014-10-13,31.719999313354492,32.369998931884766,31.469999313354492,31.469999313354492,24.30868148803711,42110200
+2014-10-14,31.989999771118164,32.66999816894531,31.709999084472656,32.13999938964844,24.82621955871582,68671000
+2014-10-15,30.540000915527344,31.649999618530273,29.649999618530273,31.280000686645508,24.161922454833984,92305200
+2014-10-16,30.889999389648438,31.510000228881836,30.75,30.850000381469727,23.82976722717285,47787400
+2014-10-17,31.200000762939453,31.709999084472656,30.969999313354492,31.3799991607666,24.239158630371094,37504500
+2014-10-20,31.040000915527344,31.700000762939453,30.899999618530273,31.579999923706055,24.39365005493164,30523700
+2014-10-21,31.670000076293945,32.619998931884766,31.579999923706055,32.61000061035156,25.18927001953125,33278400
+2014-10-22,32.65999984741211,32.869998931884766,32.220001220703125,32.27000045776367,24.926633834838867,26725600
+2014-10-23,32.720001220703125,32.90999984741211,32.599998474121094,32.689998626708984,25.251056671142578,22254900
+2014-10-24,32.720001220703125,33.33000183105469,32.56999969482422,33.18000030517578,25.629562377929688,27814300
+2014-10-27,33.08000183105469,33.29999923706055,32.77000045776367,33.20000076293945,25.645009994506836,23751900
+2014-10-28,33.22999954223633,33.75,33.22999954223633,33.7400016784668,26.06212615966797,21857800
+2014-10-29,33.7599983215332,33.970001220703125,33.5099983215332,33.91999816894531,26.20115852355957,24615200
+2014-10-30,33.58000183105469,33.61000061035156,32.400001525878906,32.58000183105469,25.16609001159668,55217900
+2014-10-31,33.7400016784668,34.0099983215332,32.630001068115234,34.0099983215332,26.270679473876953,52089700
+2014-11-03,33.810001373291016,34.47999954223633,33.790000915527344,34.310001373291016,26.50240707397461,28703600
+2014-11-04,34.25,34.779998779296875,34.209999084472656,34.540000915527344,26.680078506469727,34695900
+2014-11-05,34.04999923706055,34.099998474121094,33.599998474121094,33.7599983215332,26.248552322387695,34705500
+2014-11-06,33.689998626708984,34.22999954223633,33.40999984741211,33.81999969482422,26.295204162597656,25240600
+2014-11-07,33.97999954223633,34.0,33.189998626708984,33.58000183105469,26.108613967895508,27604500
+2014-11-10,33.43000030517578,33.4900016784668,33.08000183105469,33.2599983215332,25.85980224609375,30653600
+2014-11-11,33.36000061035156,33.540000915527344,33.20000076293945,33.310001373291016,25.898681640625,19676600
+2014-11-12,33.22999954223633,33.41999816894531,33.0,33.380001068115234,25.953109741210938,22864200
+2014-11-13,33.349998474121094,33.86000061035156,33.34000015258789,33.68000030517578,26.186363220214844,26449300
+2014-11-14,33.75,33.970001220703125,33.349998474121094,33.95000076293945,26.396289825439453,18104600
+2014-11-17,33.81999969482422,34.25,33.7599983215332,34.2400016784668,26.62175941467285,17646300
+2014-11-18,34.189998626708984,34.900001525878906,34.15999984741211,34.709999084472656,26.987186431884766,30674800
+2014-11-19,34.689998626708984,34.790000915527344,34.25,34.349998474121094,26.70728302001953,21289600
+2014-11-20,34.13999938964844,35.970001220703125,34.0,35.95000076293945,27.951297760009766,61994700
+2014-11-21,35.97999954223633,36.459999084472656,35.5,35.59000015258789,27.67140007019043,56721600
+2014-11-24,35.88999938964844,36.43000030517578,35.84000015258789,36.25,28.184551239013672,33321100
+2014-11-25,36.36000061035156,36.47999954223633,36.150001525878906,36.31999969482422,28.238975524902344,29093200
+2014-11-26,36.369998931884766,36.9900016784668,36.279998779296875,36.900001525878906,28.689926147460938,24060000
+2014-11-28,37.040000915527344,37.689998626708984,36.939998626708984,37.25,28.962047576904297,19128500
+2014-12-01,37.209999084472656,37.619998931884766,36.900001525878906,37.16999816894531,28.899843215942383,30904000
+2014-12-02,37.18000030517578,37.599998474121094,37.18000030517578,37.599998474121094,29.234180450439453,28361100
+2014-12-03,37.68000030517578,37.88999938964844,37.40999984741211,37.43000030517578,29.102005004882812,30660800
+2014-12-04,37.400001525878906,37.459999084472656,37.040000915527344,37.459999084472656,29.125329971313477,23359100
+2014-12-05,37.56999969482422,37.900001525878906,37.52000045776367,37.66999816894531,29.288593292236328,20527600
+2014-12-08,37.459999084472656,37.72999954223633,36.939998626708984,37.20000076293945,28.92317008972168,28134800
+2014-12-09,36.66999816894531,37.09000015258789,36.29999923706055,36.88999938964844,28.68214988708496,28487300
+2014-12-10,36.93000030517578,37.02000045776367,36.29999923706055,36.41999816894531,28.316720962524414,27499900
+2014-12-11,36.5,37.209999084472656,36.439998626708984,36.70000076293945,28.534412384033203,25088200
+2014-12-12,36.45000076293945,36.81999969482422,36.220001220703125,36.22999954223633,28.16899299621582,29322500
+2014-12-15,36.38999938964844,36.779998779296875,35.900001525878906,35.91999816894531,27.927967071533203,30633400
+2014-12-16,35.86000061035156,36.5,35.560001373291016,35.560001373291016,27.648069381713867,31166300
+2014-12-17,35.619998931884766,36.33000183105469,35.33000183105469,36.2400016784668,28.176769256591797,31637700
+2014-12-18,36.75,37.02000045776367,36.43000030517578,37.02000045776367,28.78322410583496,32128100
+2014-12-19,37.02000045776367,37.15999984741211,36.22999954223633,36.369998931884766,28.277847290039062,76786800
+2014-12-22,36.38999938964844,37.2599983215332,36.38999938964844,37.209999084472656,28.930944442749023,29227100
+2014-12-23,37.400001525878906,37.70000076293945,37.29999923706055,37.43000030517578,29.102005004882812,22169700
+2014-12-24,37.470001220703125,37.599998474121094,37.18000030517578,37.439998626708984,29.109773635864258,12109100
+2014-12-26,37.52000045776367,37.7400016784668,37.52000045776367,37.54999923706055,29.195297241210938,14037200
+2014-12-29,37.45000076293945,37.52000045776367,37.16999816894531,37.18000030517578,28.907629013061523,12203300
+2014-12-30,37.08000183105469,37.189998626708984,36.7599983215332,36.7599983215332,28.581077575683594,15214100
+2014-12-31,36.630001068115234,37.040000915527344,36.290000915527344,36.290000915527344,28.215652465820312,20393600
+2015-01-02,36.66999816894531,37.15999984741211,36.11000061035156,36.36000061035156,28.270065307617188,23605600
+2015-01-05,36.20000076293945,36.45000076293945,35.939998626708984,35.95000076293945,27.951297760009766,32785000
+2015-01-06,36.08000183105469,36.22999954223633,35.2599983215332,35.279998779296875,27.43036651611328,30847600
+2015-01-07,35.63999938964844,36.06999969482422,35.27000045776367,36.02000045776367,28.005714416503906,27725200
+2015-01-08,36.369998931884766,37.0,36.2599983215332,36.689998626708984,28.526649475097656,31765400
+2015-01-09,36.77000045776367,37.11000061035156,36.400001525878906,36.7599983215332,28.581077575683594,22850500
+2015-01-12,36.900001525878906,37.0,36.22999954223633,36.599998474121094,28.456674575805664,29400800
+2015-01-13,36.869998931884766,37.4900016784668,36.290000915527344,36.5,28.37892723083496,31478000
+2015-01-14,36.33000183105469,36.90999984741211,35.90999984741211,36.349998474121094,28.262298583984375,34250300
+2015-01-15,36.529998779296875,36.880001068115234,36.029998779296875,36.189998626708984,28.137889862060547,47181800
+2015-01-16,36.119998931884766,36.65999984741211,35.5099983215332,36.45000076293945,28.340044021606445,62812200
+2015-01-20,36.099998474121094,36.459999084472656,35.56999969482422,36.09000015258789,28.06014060974121,35929400
+2015-01-21,35.849998474121094,36.68000030517578,35.77000045776367,36.47999954223633,28.363365173339844,27442600
+2015-01-22,36.560001373291016,37.0,36.13999938964844,36.90999984741211,28.69769287109375,31809900
+2015-01-23,36.959999084472656,37.029998779296875,36.380001068115234,36.45000076293945,28.340044021606445,27427100
+2015-01-26,36.189998626708984,36.29999923706055,35.56999969482422,35.810001373291016,27.842439651489258,30906800
+2015-01-27,34.400001525878906,34.720001220703125,33.54999923706055,34.189998626708984,26.582883834838867,58456200
+2015-01-28,34.470001220703125,34.70000076293945,33.720001220703125,33.779998779296875,26.264102935791016,34929100
+2015-01-29,33.84000015258789,34.279998779296875,33.459999084472656,34.209999084472656,26.59843635559082,29569400
+2015-01-30,33.70000076293945,33.9900016784668,33.0,33.040000915527344,25.68875503540039,38719700
+2015-02-02,33.060001373291016,33.75,32.650001525878906,33.650001525878906,26.163034439086914,38733800
+2015-02-03,33.779998779296875,34.04999923706055,32.61000061035156,33.70000076293945,26.20191192626953,36038300
+2015-02-04,33.66999816894531,33.84000015258789,33.29999923706055,33.599998474121094,26.31155014038086,25052800
+2015-02-05,33.68000030517578,33.9900016784668,33.45000076293945,33.939998626708984,26.577783584594727,20491400
+2015-02-06,33.91999816894531,34.0,33.13999938964844,33.29999923706055,26.076614379882812,29342400
+2015-02-09,33.0,33.2400016784668,32.66999816894531,32.93000030517578,25.7868709564209,28705500
+2015-02-10,33.20000076293945,33.72999954223633,33.04999923706055,33.70000076293945,26.389850616455078,20200000
+2015-02-11,33.66999816894531,33.7599983215332,33.31999969482422,33.54999923706055,26.27238655090332,18364200
+2015-02-12,33.97999954223633,34.130001068115234,33.7599983215332,34.130001068115234,26.726573944091797,20056700
+2015-02-13,34.25,34.369998931884766,33.95000076293945,34.36000061035156,26.906681060791016,18037900
+2015-02-17,34.400001525878906,34.75,34.2599983215332,34.7400016784668,27.204256057739258,19374100
+2015-02-18,34.650001525878906,34.709999084472656,34.189998626708984,34.27000045776367,26.836204528808594,19992900
+2015-02-19,34.25,34.41999816894531,34.04999923706055,34.209999084472656,26.78921890258789,11017500
+2015-02-20,34.150001525878906,34.56999969482422,33.90999984741211,34.40999984741211,26.94584083557129,20955600
+2015-02-23,34.400001525878906,34.5,33.58000183105469,33.7599983215332,26.436826705932617,25565500
+2015-02-24,33.61000061035156,34.4900016784668,33.5099983215332,34.40999984741211,26.94584083557129,29607500
+2015-02-25,34.029998779296875,34.150001525878906,33.72999954223633,33.95000076293945,26.585620880126953,24686300
+2015-02-26,33.619998931884766,33.880001068115234,33.43000030517578,33.650001525878906,26.35070037841797,25928400
+2015-02-27,33.630001068115234,33.63999938964844,33.209999084472656,33.25,26.037458419799805,24427300
+2015-03-02,33.290000915527344,34.130001068115234,33.119998931884766,34.060001373291016,26.6717586517334,25406400
+2015-03-03,33.95000076293945,34.380001068115234,33.90999984741211,34.099998474121094,26.703075408935547,27332000
+2015-03-04,33.86000061035156,34.40999984741211,33.720001220703125,34.119998931884766,26.71874237060547,23005800
+2015-03-05,34.2599983215332,34.5,33.59000015258789,33.72999954223633,26.413345336914062,21225800
+2015-03-06,33.540000915527344,33.68000030517578,33.08000183105469,33.189998626708984,25.990476608276367,32373100
+2015-03-09,33.20000076293945,33.27000045776367,32.47999954223633,32.720001220703125,25.622434616088867,33058800
+2015-03-10,32.2400016784668,32.40999984741211,31.5,31.700000762939453,24.82368278503418,50278900
+2015-03-11,31.969999313354492,32.959999084472656,31.950000762939453,32.33000183105469,25.317033767700195,49683600
+2015-03-12,31.010000228881836,31.600000381469727,30.579999923706055,30.799999237060547,24.118907928466797,107402400
+2015-03-13,30.6299991607666,30.979999542236328,30.360000610351562,30.93000030517578,24.22071075439453,47954700
+2015-03-16,30.93000030517578,31.110000610351562,30.649999618530273,30.829999923706055,24.142406463623047,33074600
+2015-03-17,30.579999923706055,30.729999542236328,30.40999984741211,30.59000015258789,23.9544620513916,29215600
+2015-03-18,30.40999984741211,31.200000762939453,30.299999237060547,30.889999389648438,24.189388275146484,39834100
+2015-03-19,30.780000686645508,31.100000381469727,30.690000534057617,30.739999771118164,24.07192039489746,27414200
+2015-03-20,30.989999771118164,31.6200008392334,30.93000030517578,31.309999465942383,24.518287658691406,64777100
+2015-03-23,31.290000915527344,31.790000915527344,31.200000762939453,31.200000762939453,24.432147979736328,29694000
+2015-03-24,31.15999984741211,31.31999969482422,30.739999771118164,30.790000915527344,24.111080169677734,28471400
+2015-03-25,30.809999465942383,30.889999389648438,29.860000610351562,29.889999389648438,23.40631103515625,37691000
+2015-03-26,29.5,30.399999618530273,29.309999465942383,30.079999923706055,23.555095672607422,45450100
+2015-03-27,30.010000228881836,33.0,29.850000381469727,32.0,25.058610916137695,73857200
+2015-03-30,31.65999984741211,32.099998474121094,31.299999237060547,31.459999084472656,24.635751724243164,51391500
+2015-03-31,31.43000030517578,31.93000030517578,31.200000762939453,31.270000457763672,24.48696517944336,32098500
+2015-04-01,31.1299991607666,31.31999969482422,30.649999618530273,30.809999465942383,24.12674331665039,31532100
+2015-04-02,30.799999237060547,31.229999542236328,30.670000076293945,30.809999465942383,24.12674331665039,20909600
+2015-04-06,30.809999465942383,31.25,30.450000762939453,31.040000915527344,24.30685043334961,21490900
+2015-04-07,31.06999969482422,31.59000015258789,31.0,31.260000228881836,24.4791316986084,23258300
+2015-04-08,31.229999542236328,31.559999465942383,31.059999465942383,31.309999465942383,24.518287658691406,18250300
+2015-04-09,30.68000030517578,31.6200008392334,30.56999969482422,31.239999771118164,24.46346664428711,34167600
+2015-04-10,31.329999923706055,31.940000534057617,31.329999923706055,31.93000030517578,25.00379753112793,28084900
+2015-04-13,31.809999465942383,32.04999923706055,31.709999084472656,31.729999542236328,24.847183227539062,23489000
+2015-04-14,31.68000030517578,31.940000534057617,31.270000457763672,31.489999771118164,24.65924072265625,39754000
+2015-04-15,32.2599983215332,32.9900016784668,32.06999969482422,32.83000183105469,25.70857048034668,61083500
+2015-04-16,32.849998474121094,32.9900016784668,32.70000076293945,32.869998931884766,25.739892959594727,28903200
+2015-04-17,32.5099983215332,32.70000076293945,32.220001220703125,32.470001220703125,25.42666244506836,30593600
+2015-04-20,32.61000061035156,32.790000915527344,32.529998779296875,32.72999954223633,25.63025665283203,20649300
+2015-04-21,32.93000030517578,32.970001220703125,32.279998779296875,32.43000030517578,25.395336151123047,19023800
+2015-04-22,32.40999984741211,32.720001220703125,32.029998779296875,32.70000076293945,25.606765747070312,21144200
+2015-04-23,32.040000915527344,32.40999984741211,32.0099983215332,32.349998474121094,25.33268165588379,23775300
+2015-04-24,32.40999984741211,32.47999954223633,32.02000045776367,32.08000183105469,25.121252059936523,22759900
+2015-04-27,32.08000183105469,32.689998626708984,32.08000183105469,32.5,25.450143814086914,25869600
+2015-04-28,32.29999923706055,33.040000915527344,32.22999954223633,33.02000045776367,25.857357025146484,29572800
+2015-04-29,32.560001373291016,33.0,32.54999923706055,32.88999938964844,25.75554656982422,21819000
+2015-04-30,32.709999084472656,32.849998474121094,32.29999923706055,32.54999923706055,25.489307403564453,22013300
+2015-05-01,32.630001068115234,33.4900016784668,32.619998931884766,33.41999816894531,26.170581817626953,27091200
+2015-05-04,33.27000045776367,33.5,33.220001220703125,33.43000030517578,26.17841148376465,21397300
+2015-05-05,33.0,33.099998474121094,32.56999969482422,32.63999938964844,25.74460220336914,29779200
+2015-05-06,32.5,32.790000915527344,31.93000030517578,32.220001220703125,25.41333770751953,31985400
+2015-05-07,32.27000045776367,32.630001068115234,32.18000030517578,32.2400016784668,25.429107666015625,21475300
+2015-05-08,32.5099983215332,32.880001068115234,32.34000015258789,32.79999923706055,25.870811462402344,26926500
+2015-05-11,32.68000030517578,32.709999084472656,32.43000030517578,32.689998626708984,25.784042358398438,18358600
+2015-05-12,32.439998626708984,32.5,32.0,32.25,25.436996459960938,24530200
+2015-05-13,32.27000045776367,32.900001525878906,32.27000045776367,32.63999938964844,25.74460220336914,20470800
+2015-05-14,32.86000061035156,33.130001068115234,32.77000045776367,32.970001220703125,26.004894256591797,21098900
+2015-05-15,33.09000015258789,33.119998931884766,32.75,32.9900016784668,26.02066993713379,17149700
+2015-05-18,32.97999954223633,33.40999984741211,32.849998474121094,33.40999984741211,26.351943969726562,23689500
+2015-05-19,33.36000061035156,33.380001068115234,32.9900016784668,33.150001525878906,26.146865844726562,21867100
+2015-05-20,33.060001373291016,33.5,33.0099983215332,33.369998931884766,26.320392608642578,21359800
+2015-05-21,33.209999084472656,33.560001373291016,33.06999969482422,33.54999923706055,26.46236228942871,21269800
+2015-05-22,33.470001220703125,33.5099983215332,33.31999969482422,33.45000076293945,26.383481979370117,20845000
+2015-05-26,33.27000045776367,33.290000915527344,32.84000015258789,33.099998474121094,26.1074275970459,28594500
+2015-05-27,33.20000076293945,33.849998474121094,33.130001068115234,33.709999084472656,26.588563919067383,30172700
+2015-05-28,33.7400016784668,34.150001525878906,33.68000030517578,34.0099983215332,26.82518768310547,27065700
+2015-05-29,34.2400016784668,34.75,34.209999084472656,34.459999084472656,27.180116653442383,43545500
+2015-06-01,34.369998931884766,34.59000015258789,33.68000030517578,33.90999984741211,26.746315002441406,46734500
+2015-06-02,33.63999938964844,33.75,33.13999938964844,33.27000045776367,26.241514205932617,36351100
+2015-06-03,33.16999816894531,33.2400016784668,32.59000015258789,32.72999954223633,25.815589904785156,38138700
+2015-06-04,32.5099983215332,32.720001220703125,32.20000076293945,32.310001373291016,25.484323501586914,33761800
+2015-06-05,32.279998779296875,32.29999923706055,31.829999923706055,31.84000015258789,25.113616943359375,27778500
+2015-06-08,31.809999465942383,31.950000762939453,31.209999084472656,31.299999237060547,24.68768882751465,38171600
+2015-06-09,31.329999923706055,31.65999984741211,31.149999618530273,31.25,24.648250579833984,33976700
+2015-06-10,31.459999084472656,32.15999984741211,31.3700008392334,31.81999969482422,25.097843170166016,33336800
+2015-06-11,31.950000762939453,32.099998474121094,31.84000015258789,31.850000381469727,25.121496200561523,24293600
+2015-06-12,31.719999313354492,32.099998474121094,31.200000762939453,31.31999969482422,24.703466415405273,31629800
+2015-06-15,31.1200008392334,31.510000228881836,30.940000534057617,31.389999389648438,24.75867462158203,23175000
+2015-06-16,31.260000228881836,31.760000228881836,31.1299991607666,31.639999389648438,24.955862045288086,20254500
+2015-06-17,31.75,32.09000015258789,31.690000534057617,31.950000762939453,25.20037269592285,28194200
+2015-06-18,32.08000183105469,32.5,32.0,32.380001068115234,25.539533615112305,27722400
+2015-06-19,32.400001525878906,32.56999969482422,31.959999084472656,32.06999969482422,25.295019149780273,39008400
+2015-06-22,32.2599983215332,32.38999938964844,32.08000183105469,32.2599983215332,25.444881439208984,23608400
+2015-06-23,32.310001373291016,32.34000015258789,31.93000030517578,32.09000015258789,25.3107967376709,17995900
+2015-06-24,32.150001525878906,32.150001525878906,31.8799991607666,31.90999984741211,25.168821334838867,23313900
+2015-06-25,32.02000045776367,32.31999969482422,31.989999771118164,31.989999771118164,25.23192024230957,22743300
+2015-06-26,31.510000228881836,31.530000686645508,30.760000228881836,31.020000457763672,24.466842651367188,62157200
+2015-06-29,30.700000762939453,30.979999542236328,30.309999465942383,30.389999389648438,23.969932556152344,35194500
+2015-06-30,30.6299991607666,30.690000534057617,30.149999618530273,30.420000076293945,23.99359130859375,34412200
+2015-07-01,30.489999771118164,30.549999237060547,30.010000228881836,30.18000030517578,23.804296493530273,27178900
+2015-07-02,30.18000030517578,30.920000076293945,30.100000381469727,30.559999465942383,24.10401725769043,27105200
+2015-07-06,30.239999771118164,30.450000762939453,29.84000015258789,30.040000915527344,23.693870544433594,32468100
+2015-07-07,29.8700008392334,29.93000030517578,29.09000015258789,29.899999618530273,23.583454132080078,43833700
+2015-07-08,29.399999618530273,29.670000076293945,29.149999618530273,29.5,23.26795196533203,45223800
+2015-07-09,29.719999313354492,29.889999389648438,28.81999969482422,28.93000030517578,22.818368911743164,47167800
+2015-07-10,29.200000762939453,29.350000381469727,28.940000534057617,29.170000076293945,23.007665634155273,31423800
+2015-07-13,29.270000457763672,29.81999969482422,29.190000534057617,29.729999542236328,23.449363708496094,26452400
+2015-07-14,29.65999984741211,30.110000610351562,29.440000534057617,29.649999618530273,23.386259078979492,39778300
+2015-07-15,29.649999618530273,29.989999771118164,29.469999313354492,29.690000534057617,23.41781234741211,47852500
+2015-07-16,30.469999313354492,30.479999542236328,29.100000381469727,29.899999618530273,23.583454132080078,81166700
+2015-07-17,29.65999984741211,29.799999237060547,29.100000381469727,29.469999313354492,23.244287490844727,43697600
+2015-07-20,29.6200008392334,29.6200008392334,29.06999969482422,29.100000381469727,22.952449798583984,33812900
+2015-07-21,28.959999084472656,29.260000228881836,28.670000076293945,28.719999313354492,22.65273094177246,45191000
+2015-07-22,28.56999969482422,28.850000381469727,28.43000030517578,28.610000610351562,22.565967559814453,36387200
+2015-07-23,28.65999984741211,28.969999313354492,28.43000030517578,28.600000381469727,22.55808448791504,33775200
+2015-07-24,28.530000686645508,28.639999389648438,28.059999465942383,28.059999465942383,22.132156372070312,31621000
+2015-07-27,28.06999969482422,28.420000076293945,27.6200008392334,28.350000381469727,22.360897064208984,42161100
+2015-07-28,28.510000228881836,29.18000030517578,28.440000534057617,28.959999084472656,22.842023849487305,33182400
+2015-07-29,28.950000762939453,29.1299991607666,28.790000915527344,29.010000228881836,22.8814697265625,26470200
+2015-07-30,29.100000381469727,29.450000762939453,28.850000381469727,28.90999984741211,22.802583694458008,26582400
+2015-07-31,29.1200008392334,29.1200008392334,28.770000457763672,28.950000762939453,22.834136962890625,27158800
+2015-08-03,29.0,29.350000381469727,28.899999618530273,29.049999237060547,22.91301727294922,26213600
+2015-08-04,28.979999542236328,29.149999618530273,28.860000610351562,29.1299991607666,22.976116180419922,25741700
+2015-08-05,29.190000534057617,29.389999389648438,29.020000457763672,29.1200008392334,23.159034729003906,23622700
+2015-08-06,29.15999984741211,29.229999542236328,28.850000381469727,29.010000228881836,23.071552276611328,27958200
+2015-08-07,28.799999237060547,28.959999084472656,28.690000534057617,28.8799991607666,22.96816635131836,25606100
+2015-08-10,29.06999969482422,29.68000030517578,29.059999465942383,29.639999389648438,23.572586059570312,22807400
+2015-08-11,29.469999313354492,29.479999542236328,28.959999084472656,28.969999313354492,23.03973960876465,23758900
+2015-08-12,28.65999984741211,29.56999969482422,28.65999984741211,29.459999084472656,23.42943572998047,33589100
+2015-08-13,29.399999618530273,29.450000762939453,28.8700008392334,28.8700008392334,22.96021270751953,18821900
+2015-08-14,28.920000076293945,29.040000915527344,28.81999969482422,29.020000457763672,23.07950782775879,14302700
+2015-08-17,28.829999923706055,29.200000762939453,28.709999084472656,29.079999923706055,23.127216339111328,15548300
+2015-08-18,28.950000762939453,29.049999237060547,28.799999237060547,28.90999984741211,22.992019653320312,19182600
+2015-08-19,28.649999618530273,28.799999237060547,28.280000686645508,28.360000610351562,22.554607391357422,30530100
+2015-08-20,28.030000686645508,28.239999771118164,27.530000686645508,27.530000686645508,21.894514083862305,31936600
+2015-08-21,27.329999923706055,27.6299991607666,26.559999465942383,26.559999465942383,21.123077392578125,52288400
+2015-08-24,25.200000762939453,27.6299991607666,24.8700008392334,26.25,20.876529693603516,83234200
+2015-08-25,27.040000915527344,27.149999618530273,25.8700008392334,25.8700008392334,20.57431983947754,59371900
+2015-08-26,26.510000228881836,27.34000015258789,26.079999923706055,27.299999237060547,21.71158790588379,47386700
+2015-08-27,27.719999313354492,27.90999984741211,27.010000228881836,27.719999313354492,22.04561996459961,38649400
+2015-08-28,27.670000076293945,28.610000610351562,27.450000762939453,28.420000076293945,22.602325439453125,43452400
+2015-08-31,28.329999923706055,29.1299991607666,28.15999984741211,28.540000915527344,22.69776153564453,42401800
+2015-09-01,27.90999984741211,28.170000076293945,27.65999984741211,27.81999969482422,22.125144958496094,44144000
+2015-09-02,28.350000381469727,28.600000381469727,28.139999389648438,28.600000381469727,22.745481491088867,34618800
+2015-09-03,28.799999237060547,29.420000076293945,28.690000534057617,29.079999923706055,23.127216339111328,38665900
+2015-09-04,28.56999969482422,28.899999618530273,28.40999984741211,28.520000457763672,22.681854248046875,29116500
+2015-09-08,28.979999542236328,29.5,28.950000762939453,29.5,23.461246490478516,27805000
+2015-09-09,29.719999313354492,30.1200008392334,29.170000076293945,29.239999771118164,23.25446891784668,30774100
+2015-09-10,29.18000030517578,29.65999984741211,28.899999618530273,29.270000457763672,23.27832794189453,25195800
+2015-09-11,29.079999923706055,29.520000457763672,29.040000915527344,29.469999313354492,23.43739128112793,21786900
+2015-09-14,29.469999313354492,29.530000686645508,29.09000015258789,29.389999389648438,23.37376594543457,24065100
+2015-09-15,29.559999465942383,29.940000534057617,29.479999542236328,29.729999542236328,23.644168853759766,29819000
+2015-09-16,29.6200008392334,29.790000915527344,29.399999618530273,29.770000457763672,23.675975799560547,25957800
+2015-09-17,29.6200008392334,30.200000762939453,29.549999237060547,29.709999084472656,23.628257751464844,29805200
+2015-09-18,29.219999313354492,29.420000076293945,28.809999465942383,29.020000457763672,23.07950782775879,60693400
+2015-09-21,29.09000015258789,29.34000015258789,28.940000534057617,29.15999984741211,23.190845489501953,24417100
+2015-09-22,28.670000076293945,28.899999618530273,28.479999542236328,28.670000076293945,22.801149368286133,28576200
+2015-09-23,29.020000457763672,29.09000015258789,28.59000015258789,28.739999771118164,22.856821060180664,25984000
+2015-09-24,28.3799991607666,28.670000076293945,27.8700008392334,28.479999542236328,22.650043487548828,32754700
+2015-09-25,28.940000534057617,29.1200008392334,28.6299991607666,28.809999465942383,22.912487030029297,29192300
+2015-09-28,28.68000030517578,29.360000610351562,28.639999389648438,28.760000228881836,22.872732162475586,42291000
+2015-09-29,28.829999923706055,29.350000381469727,28.760000228881836,29.239999771118164,23.25446891784668,34169600
+2015-09-30,29.559999465942383,30.31999969482422,29.540000915527344,30.139999389648438,23.970232009887695,41051700
+2015-10-01,30.209999084472656,30.280000686645508,29.459999084472656,30.0,23.8588924407959,29832800
+2015-10-02,29.670000076293945,30.530000686645508,29.530000686645508,30.510000228881836,24.26449203491211,27901500
+2015-10-05,30.729999542236328,31.3799991607666,30.559999465942383,31.209999084472656,24.821203231811523,34842500
+2015-10-06,31.15999984741211,31.850000381469727,31.110000610351562,31.739999771118164,25.242712020874023,34899800
+2015-10-07,32.0,32.41999816894531,31.719999313354492,32.31999969482422,25.7039794921875,36930100
+2015-10-08,32.22999954223633,32.599998474121094,31.979999542236328,32.52000045776367,25.863037109375,27794600
+2015-10-09,32.369998931884766,32.54999923706055,31.940000534057617,32.13999938964844,25.560832977294922,24209900
+2015-10-12,32.15999984741211,32.31999969482422,32.0,32.209999084472656,25.616498947143555,18795000
+2015-10-13,32.029998779296875,32.47999954223633,31.979999542236328,32.040000915527344,25.481298446655273,35588600
+2015-10-14,31.389999389648438,32.93000030517578,30.850000381469727,32.79999923706055,26.08572769165039,75954800
+2015-10-15,32.84000015258789,33.060001373291016,32.459999084472656,32.75,26.045949935913086,37634800
+2015-10-16,32.75,33.20000076293945,32.47999954223633,33.040000915527344,26.276594161987305,29371300
+2015-10-19,32.880001068115234,33.619998931884766,32.869998931884766,33.59000015258789,26.714008331298828,37624000
+2015-10-20,33.400001525878906,33.70000076293945,33.310001373291016,33.439998626708984,26.59471321105957,24416100
+2015-10-21,33.66999816894531,34.04999923706055,33.31999969482422,33.369998931884766,26.539039611816406,31928800
+2015-10-22,33.70000076293945,34.5,33.59000015258789,34.400001525878906,27.358200073242188,39572600
+2015-10-23,34.540000915527344,35.029998779296875,34.400001525878906,34.900001525878906,27.755844116210938,42796600
+2015-10-26,34.77000045776367,34.959999084472656,34.54999923706055,34.59000015258789,27.509305953979492,22646900
+2015-10-27,34.40999984741211,34.54999923706055,34.310001373291016,34.470001220703125,27.413867950439453,22630100
+2015-10-28,34.470001220703125,34.709999084472656,34.119998931884766,34.709999084472656,27.6047420501709,21908400
+2015-10-29,34.20000076293945,34.290000915527344,33.77000045776367,34.029998779296875,27.063940048217773,21325200
+2015-10-30,34.099998474121094,34.290000915527344,33.86000061035156,33.86000061035156,26.928743362426758,24693900
+2015-11-02,33.72999954223633,34.279998779296875,33.63999938964844,34.11000061035156,27.127565383911133,21743100
+2015-11-03,34.0,34.40999984741211,33.97999954223633,34.310001373291016,27.286624908447266,18167000
+2015-11-04,34.27000045776367,34.27000045776367,33.900001525878906,34.150001525878906,27.35069465637207,20762100
+2015-11-05,34.099998474121094,34.20000076293945,33.72999954223633,34.0,27.23055076599121,16486100
+2015-11-06,33.93000030517578,33.970001220703125,33.40999984741211,33.84000015258789,27.1024227142334,23701700
+2015-11-09,33.599998474121094,33.83000183105469,33.08000183105469,33.349998474121094,26.709972381591797,24168700
+2015-11-10,33.16999816894531,33.27000045776367,32.810001373291016,33.209999084472656,26.59784698486328,22451700
+2015-11-11,33.15999984741211,33.380001068115234,32.79999923706055,32.86000061035156,26.317529678344727,19864700
+2015-11-12,32.709999084472656,32.91999816894531,32.38999938964844,32.400001525878906,25.949119567871094,23265400
+2015-11-13,32.27000045776367,32.380001068115234,31.959999084472656,32.11000061035156,25.71686363220215,23673200
+2015-11-16,32.09000015258789,32.2599983215332,31.93000030517578,32.099998474121094,25.70884895324707,29899700
+2015-11-17,32.150001525878906,32.880001068115234,32.0099983215332,32.63999938964844,26.14133071899414,22636400
+2015-11-18,32.72999954223633,33.2400016784668,32.619998931884766,33.15999984741211,26.55780792236328,18619800
+2015-11-19,33.220001220703125,34.72999954223633,33.130001068115234,34.29999923706055,27.4708309173584,45381600
+2015-11-20,34.47999954223633,35.290000915527344,34.47999954223633,34.65999984741211,27.7591552734375,41137700
+2015-11-23,34.65999984741211,34.849998474121094,34.40999984741211,34.47999954223633,27.614994049072266,20152900
+2015-11-24,34.33000183105469,34.439998626708984,33.900001525878906,34.36000061035156,27.518882751464844,21413500
+2015-11-25,34.2599983215332,34.7400016784668,34.13999938964844,34.45000076293945,27.590967178344727,17939400
+2015-11-27,34.540000915527344,34.68000030517578,34.400001525878906,34.459999084472656,27.598976135253906,6620900
+2015-11-30,34.54999923706055,34.900001525878906,34.43000030517578,34.77000045776367,27.847251892089844,21785800
+2015-12-01,35.0,35.20000076293945,34.709999084472656,35.09000015258789,28.103538513183594,23560200
+2015-12-02,35.09000015258789,35.40999984741211,34.810001373291016,34.83000183105469,27.895315170288086,18688200
+2015-12-03,34.970001220703125,34.9900016784668,34.0,34.040000915527344,27.262596130371094,30131100
+2015-12-04,34.11000061035156,35.029998779296875,34.0,34.939998626708984,27.983400344848633,24901000
+2015-12-07,34.790000915527344,35.16999816894531,34.75,34.9900016784668,28.023447036743164,17731900
+2015-12-08,34.66999816894531,34.95000076293945,34.41999816894531,34.75,27.83123207092285,13380200
+2015-12-09,34.880001068115234,35.220001220703125,34.5099983215332,34.810001373291016,27.879291534423828,22548300
+2015-12-10,34.849998474121094,35.06999969482422,34.65999984741211,34.77000045776367,27.847251892089844,17400700
+2015-12-11,34.310001373291016,34.650001525878906,34.20000076293945,34.27000045776367,27.446807861328125,21251400
+2015-12-14,34.380001068115234,34.47999954223633,33.880001068115234,34.470001220703125,27.60698127746582,19357100
+2015-12-15,34.650001525878906,35.349998474121094,34.63999938964844,35.18000030517578,28.175622940063477,24365900
+2015-12-16,35.36000061035156,35.470001220703125,34.77000045776367,35.29999923706055,28.27172088623047,23257900
+2015-12-17,35.31999969482422,35.369998931884766,34.7599983215332,34.90999984741211,27.959375381469727,24963600
+2015-12-18,34.72999954223633,34.75,33.86000061035156,33.869998931884766,27.126440048217773,41336600
+2015-12-21,34.11000061035156,34.29999923706055,33.81999969482422,34.2400016784668,27.42277717590332,18006800
+2015-12-22,34.36000061035156,34.779998779296875,34.27000045776367,34.72999954223633,27.815217971801758,18422000
+2015-12-23,34.95000076293945,35.04999923706055,34.779998779296875,35.0,28.031457901000977,12526500
+2015-12-24,35.06999969482422,35.2599983215332,34.959999084472656,34.97999954223633,28.015445709228516,5893800
+2015-12-28,34.95000076293945,35.0,34.56999969482422,34.93000030517578,27.975391387939453,9449400
+2015-12-29,35.0099983215332,35.59000015258789,35.0099983215332,35.439998626708984,28.38385772705078,14188600
+2015-12-30,35.380001068115234,35.45000076293945,34.95000076293945,34.9900016784668,28.023447036743164,11566800
+2015-12-31,34.81999969482422,34.959999084472656,34.439998626708984,34.45000076293945,27.590967178344727,14736700
+2016-01-04,33.880001068115234,34.0099983215332,33.459999084472656,33.9900016784668,27.222549438476562,27882200
+2016-01-05,33.959999084472656,34.0,33.529998779296875,33.83000183105469,27.094406127929688,16709500
+2016-01-06,33.25,33.52000045776367,32.79999923706055,33.08000183105469,26.493738174438477,25491300
+2016-01-07,32.279998779296875,33.0099983215332,31.84000015258789,31.84000015258789,25.500619888305664,37680500
+2016-01-08,32.09000015258789,32.220001220703125,31.43000030517578,31.510000228881836,25.2363224029541,29953800
+2016-01-11,31.809999465942383,32.220001220703125,31.68000030517578,32.060001373291016,25.676816940307617,27732400
+2016-01-12,32.7599983215332,32.88999938964844,32.27000045776367,32.68000030517578,26.173368453979492,28587700
+2016-01-13,32.7599983215332,32.93000030517578,31.829999923706055,31.90999984741211,25.556678771972656,34445700
+2016-01-14,31.969999313354492,32.869998931884766,31.799999237060547,32.7400016784668,26.221433639526367,48728200
+2016-01-15,29.729999542236328,30.5,29.450000762939453,29.760000228881836,23.83475112915039,76373900
+2016-01-19,29.979999542236328,30.059999465942383,29.479999542236328,29.799999237060547,23.86678695678711,28878100
+2016-01-20,29.350000381469727,29.8700008392334,29.209999084472656,29.59000015258789,23.69859504699707,39598200
+2016-01-21,29.649999618530273,30.030000686645508,29.239999771118164,29.65999984741211,23.754653930664062,30157400
+2016-01-22,30.1200008392334,30.239999771118164,29.510000228881836,29.93000030517578,23.970903396606445,25326500
+2016-01-25,29.989999771118164,30.219999313354492,29.56999969482422,29.600000381469727,23.706602096557617,26441000
+2016-01-26,29.610000610351562,30.049999237060547,29.610000610351562,29.940000534057617,23.978914260864258,24754900
+2016-01-27,29.8799991607666,30.219999313354492,29.639999389648438,29.809999465942383,23.874794006347656,26384100
+2016-01-28,30.020000457763672,30.18000030517578,29.75,29.969999313354492,24.00293731689453,22028100
+2016-01-29,30.209999084472656,31.030000686645508,30.100000381469727,31.020000457763672,24.8438777923584,38311400
+2016-02-01,30.719999313354492,31.1200008392334,30.639999389648438,30.81999969482422,24.683704376220703,19015100
+2016-02-02,30.450000762939453,30.489999771118164,29.6299991607666,29.799999237060547,23.86678695678711,24994300
+2016-02-03,29.719999313354492,29.719999313354492,28.520000457763672,29.34000015258789,23.7051944732666,44660100
+2016-02-04,29.139999389648438,29.8799991607666,29.110000610351562,29.770000457763672,24.0526123046875,29257800
+2016-02-05,29.579999923706055,29.760000228881836,28.90999984741211,29.040000915527344,23.462804794311523,27957500
+2016-02-08,28.739999771118164,28.979999542236328,28.299999237060547,28.81999969482422,23.285064697265625,28725900
+2016-02-09,28.489999771118164,29.149999618530273,28.40999984741211,28.809999465942383,23.276981353759766,22902600
+2016-02-10,28.8799991607666,29.0,28.190000534057617,28.229999542236328,22.80837059020996,27267800
+2016-02-11,27.829999923706055,28.40999984741211,27.68000030517578,28.219999313354492,22.800291061401367,28450200
+2016-02-12,28.56999969482422,28.700000762939453,28.139999389648438,28.639999389648438,23.139629364013672,19699000
+2016-02-16,28.75,28.950000762939453,28.360000610351562,28.780000686645508,23.25274085998535,30705200
+2016-02-17,28.860000610351562,29.6200008392334,28.729999542236328,29.469999313354492,23.810230255126953,27691700
+2016-02-18,29.530000686645508,29.760000228881836,29.3799991607666,29.420000076293945,23.76983070373535,20623300
+2016-02-19,29.200000762939453,29.329999923706055,28.709999084472656,28.709999084472656,23.196184158325195,42056700
+2016-02-22,29.110000610351562,29.540000915527344,29.0,29.350000381469727,23.71327018737793,23893100
+2016-02-23,29.299999237060547,29.350000381469727,28.600000381469727,28.799999237060547,23.26889991760254,26638200
+2016-02-24,28.520000457763672,29.299999237060547,28.3799991607666,29.190000534057617,23.58400535583496,21593600
+2016-02-25,29.31999969482422,29.6200008392334,28.950000762939453,29.6200008392334,23.931419372558594,17571400
+2016-02-26,29.8799991607666,30.079999923706055,29.700000762939453,29.799999237060547,24.07685089111328,19902200
+2016-02-29,29.719999313354492,30.139999389648438,29.579999923706055,29.59000015258789,23.907180786132812,22903100
+2016-03-01,29.93000030517578,30.530000686645508,29.75,30.3700008392334,24.537378311157227,25502600
+2016-03-02,30.299999237060547,30.8700008392334,30.1200008392334,30.540000915527344,24.674732208251953,23779800
+2016-03-03,31.1299991607666,31.350000381469727,30.540000915527344,30.579999923706055,24.707050323486328,25625200
+2016-03-04,30.5,30.860000610351562,30.049999237060547,30.6299991607666,24.747447967529297,20356800
+2016-03-07,30.59000015258789,31.1200008392334,30.5,30.940000534057617,24.997909545898438,18858200
+2016-03-08,30.829999923706055,30.8799991607666,30.3799991607666,30.559999465942383,24.690889358520508,19104900
+2016-03-09,30.829999923706055,31.040000915527344,30.670000076293945,30.8700008392334,24.941356658935547,14707800
+2016-03-10,31.139999389648438,31.399999618530273,30.3799991607666,31.25,25.248374938964844,29584800
+2016-03-11,31.670000076293945,31.790000915527344,31.530000686645508,31.760000228881836,25.660429000854492,22811200
+2016-03-14,31.65999984741211,31.690000534057617,31.299999237060547,31.43000030517578,25.3938045501709,17438600
+2016-03-15,31.34000015258789,31.649999618530273,31.059999465942383,31.649999618530273,25.571552276611328,16927700
+2016-03-16,31.489999771118164,31.799999237060547,31.170000076293945,31.690000534057617,25.603872299194336,26298400
+2016-03-17,31.760000228881836,32.16999816894531,31.700000762939453,31.979999542236328,25.838176727294922,22865300
+2016-03-18,32.15999984741211,32.689998626708984,32.060001373291016,32.68000030517578,26.403736114501953,49934200
+2016-03-21,32.22999954223633,32.41999816894531,31.950000762939453,32.34000015258789,26.129037857055664,21760900
+2016-03-22,32.15999984741211,32.459999084472656,31.950000762939453,32.31999969482422,26.11288070678711,22200400
+2016-03-23,32.470001220703125,32.470001220703125,31.979999542236328,32.0,25.85433578491211,18765300
+2016-03-24,31.8700008392334,31.950000762939453,31.700000762939453,31.8799991607666,25.757381439208984,14211900
+2016-03-28,31.8700008392334,32.0,31.6200008392334,31.899999618530273,25.773540496826172,11433000
+2016-03-29,31.93000030517578,32.439998626708984,31.729999542236328,32.380001068115234,26.161357879638672,15313200
+2016-03-30,32.45000076293945,32.75,32.290000915527344,32.709999084472656,26.427976608276367,16598000
+2016-03-31,32.529998779296875,32.65999984741211,32.31999969482422,32.349998474121094,26.137107849121094,17880000
+2016-04-01,32.27000045776367,32.470001220703125,32.099998474121094,32.45000076293945,26.217918395996094,18049700
+2016-04-04,32.20000076293945,32.380001068115234,31.739999771118164,32.0,25.85433578491211,21581600
+2016-04-05,31.889999389648438,32.119998931884766,31.719999313354492,31.899999618530273,25.773540496826172,20080000
+2016-04-06,31.969999313354492,32.22999954223633,31.770000457763672,32.08000183105469,25.918975830078125,15740600
+2016-04-07,31.889999389648438,31.899999618530273,31.350000381469727,31.549999237060547,25.49075698852539,23738200
+2016-04-08,31.760000228881836,32.02000045776367,31.479999542236328,31.6299991607666,25.55539894104004,17031900
+2016-04-11,31.899999618530273,32.34000015258789,31.65999984741211,31.670000076293945,25.58771514892578,19707700
+2016-04-12,31.8799991607666,31.940000534057617,31.3799991607666,31.860000610351562,25.741222381591797,16774200
+2016-04-13,31.969999313354492,32.18000030517578,31.950000762939453,32.130001068115234,25.959365844726562,19968100
+2016-04-14,31.780000686645508,31.889999389648438,31.549999237060547,31.799999237060547,25.692745208740234,21620900
+2016-04-15,31.790000915527344,31.889999389648438,31.3799991607666,31.459999084472656,25.418039321899414,28782800
+2016-04-18,31.43000030517578,31.719999313354492,31.3799991607666,31.649999618530273,25.571552276611328,21566600
+2016-04-19,31.700000762939453,31.809999465942383,31.399999618530273,31.600000381469727,25.531152725219727,33619300
+2016-04-20,31.31999969482422,32.2599983215332,31.25,32.0,25.85433578491211,57629800
+2016-04-21,31.940000534057617,32.060001373291016,31.809999465942383,31.969999313354492,25.830097198486328,28431400
+2016-04-22,31.739999771118164,31.860000610351562,31.219999313354492,31.639999389648438,25.563472747802734,29625600
+2016-04-25,31.360000610351562,31.5,31.200000762939453,31.389999389648438,25.36148452758789,19315700
+2016-04-26,31.389999389648438,31.700000762939453,31.170000076293945,31.399999618530273,25.369564056396484,20976400
+2016-04-27,31.25,31.799999237060547,31.190000534057617,31.75,25.652347564697266,20006200
+2016-04-28,31.450000762939453,31.709999084472656,31.030000686645508,31.110000610351562,25.13526153564453,25146400
+2016-04-29,30.860000610351562,30.8700008392334,30.100000381469727,30.280000686645508,24.464664459228516,36443700
+2016-05-02,30.450000762939453,30.690000534057617,30.360000610351562,30.610000610351562,24.731285095214844,21086600
+2016-05-03,30.40999984741211,30.559999465942383,30.09000015258789,30.360000610351562,24.529296875,27111100
+2016-05-04,30.170000076293945,30.209999084472656,29.700000762939453,29.850000381469727,24.325563430786133,23278800
+2016-05-05,29.8700008392334,30.020000457763672,29.75,29.899999618530273,24.36631202697754,23393300
+2016-05-06,29.610000610351562,30.110000610351562,29.520000457763672,30.040000915527344,24.480403900146484,19632200
+2016-05-09,30.079999923706055,30.170000076293945,29.760000228881836,29.799999237060547,24.28482437133789,16888300
+2016-05-10,30.0,30.18000030517578,29.81999969482422,30.139999389648438,24.56189727783203,17013800
+2016-05-11,30.15999984741211,30.25,29.969999313354492,30.059999465942383,24.496702194213867,15754200
+2016-05-12,30.110000610351562,30.239999771118164,29.56999969482422,29.760000228881836,24.252222061157227,20826700
+2016-05-13,29.860000610351562,30.200000762939453,29.84000015258789,29.90999984741211,24.374467849731445,19999600
+2016-05-16,29.899999618530273,30.559999465942383,29.8799991607666,30.389999389648438,24.765623092651367,21826100
+2016-05-17,30.56999969482422,30.56999969482422,29.860000610351562,29.979999542236328,24.431507110595703,25709900
+2016-05-18,30.030000686645508,30.25,29.780000686645508,29.989999771118164,24.43965721130371,22469900
+2016-05-19,29.770000457763672,29.93000030517578,29.5,29.6299991607666,24.14628028869629,21740900
+2016-05-20,29.729999542236328,30.3799991607666,29.700000762939453,30.149999618530273,24.570049285888672,22777300
+2016-05-23,30.229999542236328,30.479999542236328,30.1299991607666,30.229999542236328,24.635238647460938,20881900
+2016-05-24,30.5,31.1200008392334,30.450000762939453,31.059999465942383,25.311628341674805,23699200
+2016-05-25,31.200000762939453,31.56999969482422,31.149999618530273,31.389999389648438,25.58055305480957,18359600
+2016-05-26,31.489999771118164,31.6299991607666,31.399999618530273,31.489999771118164,25.66205406188965,12692300
+2016-05-27,31.600000381469727,31.649999618530273,31.450000762939453,31.56999969482422,25.72723960876465,13341300
+2016-05-31,31.510000228881836,31.649999618530273,31.309999465942383,31.59000015258789,25.74353790283203,23040200
+2016-06-01,31.6200008392334,31.719999313354492,31.469999313354492,31.65999984741211,25.800580978393555,17753500
+2016-06-02,31.559999465942383,31.760000228881836,31.450000762939453,31.760000228881836,25.882080078125,14140100
+2016-06-03,31.739999771118164,31.739999771118164,31.399999618530273,31.6200008392334,25.767990112304688,15777500
+2016-06-06,31.639999389648438,31.81999969482422,31.579999923706055,31.68000030517578,25.81688117980957,15139600
+2016-06-07,31.75,32.02000045776367,31.700000762939453,31.8799991607666,25.97986602783203,19339100
+2016-06-08,31.799999237060547,32.0,31.790000915527344,31.889999389648438,25.988019943237305,12732100
+2016-06-09,31.68000030517578,32.0,31.68000030517578,31.940000534057617,26.028770446777344,11276800
+2016-06-10,31.700000762939453,32.2400016784668,31.649999618530273,32.040000915527344,26.110258102416992,35749100
+2016-06-13,32.04999923706055,32.5,32.040000915527344,32.16999816894531,26.216197967529297,23004800
+2016-06-14,32.0099983215332,32.2400016784668,31.790000915527344,32.13999938964844,26.191743850708008,18754300
+2016-06-15,32.25,32.2599983215332,31.59000015258789,31.610000610351562,25.75984001159668,23783300
+2016-06-16,31.440000534057617,31.770000457763672,31.219999313354492,31.690000534057617,25.825031280517578,18547900
+2016-06-17,31.729999542236328,31.809999465942383,31.469999313354492,31.760000228881836,25.882080078125,27047900
+2016-06-20,32.06999969482422,32.439998626708984,32.0099983215332,32.16999816894531,26.216197967529297,21961600
+2016-06-21,32.2599983215332,32.380001068115234,32.09000015258789,32.31999969482422,26.338436126708984,15476500
+2016-06-22,32.29999923706055,32.630001068115234,32.25,32.290000915527344,26.313997268676758,18304800
+2016-06-23,32.58000183105469,33.0,32.5,32.9900016784668,26.884437561035156,22048800
+2016-06-24,31.799999237060547,32.31999969482422,31.399999618530273,31.549999237060547,25.71094512939453,38094300
+2016-06-27,31.40999984741211,31.40999984741211,30.440000534057617,30.719999313354492,25.034557342529297,34965100
+2016-06-28,30.969999313354492,31.200000762939453,30.809999465942383,31.190000534057617,25.417570114135742,23693900
+2016-06-29,31.350000381469727,31.979999542236328,31.309999465942383,31.93000030517578,26.020614624023438,22771100
+2016-06-30,32.0,32.880001068115234,31.969999313354492,32.79999923706055,26.7296085357666,34528900
+2016-07-01,32.63999938964844,32.88999938964844,32.470001220703125,32.75,26.688854217529297,17084600
+2016-07-05,32.5,32.72999954223633,32.459999084472656,32.68000030517578,26.631811141967773,20107200
+2016-07-06,32.79999923706055,33.0,32.380001068115234,32.970001220703125,26.868139266967773,21070200
+2016-07-07,32.959999084472656,33.54999923706055,32.959999084472656,33.20000076293945,27.055572509765625,26119400
+2016-07-08,33.650001525878906,34.0,33.5,34.0,27.707509994506836,23341900
+2016-07-11,34.040000915527344,34.5,34.040000915527344,34.380001068115234,28.01719093322754,23820700
+2016-07-12,34.5099983215332,34.970001220703125,34.47999954223633,34.939998626708984,28.473546981811523,28064100
+2016-07-13,35.040000915527344,35.25,34.880001068115234,35.0099983215332,28.53059196472168,29120900
+2016-07-14,35.130001068115234,35.29999923706055,34.959999084472656,35.20000076293945,28.6854305267334,25296400
+2016-07-15,35.2599983215332,35.290000915527344,34.900001525878906,35.06999969482422,28.579490661621094,23661900
+2016-07-18,35.18000030517578,35.20000076293945,34.95000076293945,35.04999923706055,28.563190460205078,19347200
+2016-07-19,34.88999938964844,35.15999984741211,34.849998474121094,35.150001525878906,28.64468002319336,20395400
+2016-07-20,35.29999923706055,35.93000030517578,35.060001373291016,35.689998626708984,29.084735870361328,42994200
+2016-07-21,34.33000183105469,34.4900016784668,33.86000061035156,34.27000045776367,27.92755126953125,63708600
+2016-07-22,34.380001068115234,34.70000076293945,34.2599983215332,34.65999984741211,28.245370864868164,33033700
+2016-07-25,34.619998931884766,34.7599983215332,34.56999969482422,34.689998626708984,28.26981544494629,20277700
+2016-07-26,34.75,35.22999954223633,34.70000076293945,35.09000015258789,28.595787048339844,29644400
+2016-07-27,35.0,35.279998779296875,34.630001068115234,34.83000183105469,28.383907318115234,23601800
+2016-07-28,34.83000183105469,34.83000183105469,34.52000045776367,34.77000045776367,28.33500862121582,21667400
+2016-07-29,34.77000045776367,34.91999816894531,34.599998474121094,34.86000061035156,28.408355712890625,18171200
+2016-08-01,34.81999969482422,34.90999984741211,34.560001373291016,34.849998474121094,28.400205612182617,18824400
+2016-08-02,34.810001373291016,34.869998931884766,34.33000183105469,34.560001373291016,28.163875579833984,20057300
+2016-08-03,34.099998474121094,34.279998779296875,33.9900016784668,34.25,28.12282371520996,18388800
+2016-08-04,34.290000915527344,34.619998931884766,34.220001220703125,34.58000183105469,28.393781661987305,16362600
+2016-08-05,34.79999923706055,35.130001068115234,34.70000076293945,34.97999954223633,28.722232818603516,20046200
+2016-08-08,34.900001525878906,35.16999816894531,34.86000061035156,35.040000915527344,28.771493911743164,19497300
+2016-08-09,35.040000915527344,35.15999984741211,34.84000015258789,34.91999816894531,28.672950744628906,12578900
+2016-08-10,35.0,35.0,34.5,34.529998779296875,28.35272216796875,19579000
+2016-08-11,34.65999984741211,34.7400016784668,34.4900016784668,34.68000030517578,28.475893020629883,16364100
+2016-08-12,34.52000045776367,34.7599983215332,34.439998626708984,34.56999969482422,28.385568618774414,15708300
+2016-08-15,34.70000076293945,35.15999984741211,34.630001068115234,34.90999984741211,28.664749145507812,18931100
+2016-08-16,34.77000045776367,35.209999084472656,34.77000045776367,35.209999084472656,28.911083221435547,16320900
+2016-08-17,35.16999816894531,35.209999084472656,34.77000045776367,35.02000045776367,28.755064010620117,18221600
+2016-08-18,34.959999084472656,35.09000015258789,34.75,34.970001220703125,28.714014053344727,16085200
+2016-08-19,34.84000015258789,35.27000045776367,34.7400016784668,35.2400016784668,28.935701370239258,16417600
+2016-08-22,35.20000076293945,35.45000076293945,35.119998931884766,35.36000061035156,29.03424835205078,14941400
+2016-08-23,35.5,35.689998626708984,35.29999923706055,35.400001525878906,29.06708335876465,18316000
+2016-08-24,35.31999969482422,35.40999984741211,35.02000045776367,35.150001525878906,28.86180877685547,16343500
+2016-08-25,35.04999923706055,35.220001220703125,34.900001525878906,35.09000015258789,28.812541961669922,12428000
+2016-08-26,35.11000061035156,35.58000183105469,35.04999923706055,35.2599983215332,28.952133178710938,14469900
+2016-08-29,35.47999954223633,35.66999816894531,35.150001525878906,35.54999923706055,29.19025421142578,15264300
+2016-08-30,35.59000015258789,35.7400016784668,35.52000045776367,35.70000076293945,29.313419342041016,15183200
+2016-08-31,35.619998931884766,35.900001525878906,35.58000183105469,35.88999938964844,29.469432830810547,20562700
+2016-09-01,35.9900016784668,36.040000915527344,35.58000183105469,36.02000045776367,29.576173782348633,18925800
+2016-09-02,36.209999084472656,36.33000183105469,35.95000076293945,36.08000183105469,29.625438690185547,16726700
+2016-09-06,36.380001068115234,36.599998474121094,36.16999816894531,36.56999969482422,30.02777099609375,22337800
+2016-09-07,36.650001525878906,36.650001525878906,36.380001068115234,36.459999084472656,29.937450408935547,18495600
+2016-09-08,36.349998474121094,36.59000015258789,36.119998931884766,36.439998626708984,29.921037673950195,20356500
+2016-09-09,36.099998474121094,36.38999938964844,35.439998626708984,35.439998626708984,29.099929809570312,29457900
+2016-09-12,35.189998626708984,36.119998931884766,35.060001373291016,36.08000183105469,29.625438690185547,22796600
+2016-09-13,35.75,35.880001068115234,35.31999969482422,35.61000061035156,29.23952293395996,23591300
+2016-09-14,35.5099983215332,35.81999969482422,35.400001525878906,35.619998931884766,29.24773597717285,14074500
+2016-09-15,35.7400016784668,36.650001525878906,35.540000915527344,36.560001373291016,30.01956558227539,23736000
+2016-09-16,37.720001220703125,38.04999923706055,37.25,37.66999816894531,30.930994033813477,74577900
+2016-09-19,37.689998626708984,38.02000045776367,37.09000015258789,37.15999984741211,30.512229919433594,30531700
+2016-09-20,37.41999816894531,37.43000030517578,36.939998626708984,37.13999938964844,30.495805740356445,24796900
+2016-09-21,37.209999084472656,37.459999084472656,36.86000061035156,37.45000076293945,30.750350952148438,21233700
+2016-09-22,37.599998474121094,37.83000183105469,37.439998626708984,37.54999923706055,30.832469940185547,17013400
+2016-09-23,37.45000076293945,37.650001525878906,37.119998931884766,37.189998626708984,30.536869049072266,18062500
+2016-09-26,36.91999816894531,36.939998626708984,36.599998474121094,36.650001525878906,30.093463897705078,25518800
+2016-09-27,36.900001525878906,37.220001220703125,36.630001068115234,37.18000030517578,30.52864646911621,22391600
+2016-09-28,37.310001373291016,37.5,37.150001525878906,37.439998626708984,30.742141723632812,19020800
+2016-09-29,37.4900016784668,37.529998779296875,37.0,37.31999969482422,30.643600463867188,17675000
+2016-09-30,37.470001220703125,37.91999816894531,37.439998626708984,37.75,30.99667739868164,24279300
+2016-10-03,37.689998626708984,37.95000076293945,37.529998779296875,37.65999984741211,30.92278289794922,14113600
+2016-10-04,37.77000045776367,37.939998626708984,37.33000183105469,37.540000915527344,30.82424545288086,14393100
+2016-10-05,37.75,38.310001373291016,37.63999938964844,37.9900016784668,31.193744659423828,22420800
+2016-10-06,37.84000015258789,38.15999984741211,37.58000183105469,38.06999969482422,31.259441375732422,15171400
+2016-10-07,38.08000183105469,38.220001220703125,37.779998779296875,38.099998474121094,31.284072875976562,16942500
+2016-10-10,38.25,38.36000061035156,37.900001525878906,38.02000045776367,31.218381881713867,14954300
+2016-10-11,37.90999984741211,38.0,36.81999969482422,37.27000045776367,30.6025447845459,27650500
+2016-10-12,37.20000076293945,37.25,36.810001373291016,37.130001068115234,30.487600326538086,14053900
+2016-10-13,36.849998474121094,37.130001068115234,36.459999084472656,36.970001220703125,30.356224060058594,16936000
+2016-10-14,37.189998626708984,37.70000076293945,37.15999984741211,37.45000076293945,30.750350952148438,19123900
+2016-10-17,37.54999923706055,37.720001220703125,37.2400016784668,37.290000915527344,30.618968963623047,15788100
+2016-10-18,37.970001220703125,38.04999923706055,37.529998779296875,37.75,30.99667739868164,42907800
+2016-10-19,36.06999969482422,36.09000015258789,35.22999954223633,35.5099983215332,29.15740966796875,75229000
+2016-10-20,35.40999984741211,35.66999816894531,35.099998474121094,35.43000030517578,29.091718673706055,25669500
+2016-10-21,35.209999084472656,35.400001525878906,34.810001373291016,35.150001525878906,28.86180877685547,20813200
+2016-10-24,35.43000030517578,35.4900016784668,35.11000061035156,35.2599983215332,28.952133178710938,21524700
+2016-10-25,35.13999938964844,35.25,35.0099983215332,35.099998474121094,28.820756912231445,17860300
+2016-10-26,35.040000915527344,35.209999084472656,34.7400016784668,34.91999816894531,28.672950744628906,19977600
+2016-10-27,35.099998474121094,35.22999954223633,34.75,34.810001373291016,28.582637786865234,14634700
+2016-10-28,34.869998931884766,35.16999816894531,34.709999084472656,34.7400016784668,28.525165557861328,22296400
+2016-10-31,34.91999816894531,35.08000183105469,34.84000015258789,34.869998931884766,28.631898880004883,19188600
+2016-11-01,34.900001525878906,35.15999984741211,34.27000045776367,34.52000045776367,28.34451675415039,25368200
+2016-11-02,34.599998474121094,34.900001525878906,34.470001220703125,34.599998474121094,28.410202026367188,21416400
+2016-11-03,34.45000076293945,34.52000045776367,33.869998931884766,33.93000030517578,28.07100486755371,19400000
+2016-11-04,33.529998779296875,33.93000030517578,33.41999816894531,33.61000061035156,27.806255340576172,21914700
+2016-11-07,34.2400016784668,34.75,34.150001525878906,34.689998626708984,28.699766159057617,19296600
+2016-11-08,34.599998474121094,34.95000076293945,34.4900016784668,34.7400016784668,28.741138458251953,14833100
+2016-11-09,34.130001068115234,34.849998474121094,33.66999816894531,34.75,28.74940299987793,25999400
+2016-11-10,34.95000076293945,34.95000076293945,34.029998779296875,34.5,28.542573928833008,28249900
+2016-11-11,34.56999969482422,34.869998931884766,34.34000015258789,34.61000061035156,28.633588790893555,22665000
+2016-11-14,34.560001373291016,34.72999954223633,34.20000076293945,34.47999954223633,28.52602767944336,22558900
+2016-11-15,34.63999938964844,35.290000915527344,34.61000061035156,34.90999984741211,28.88178253173828,20676100
+2016-11-16,34.900001525878906,34.91999816894531,34.540000915527344,34.84000015258789,28.823871612548828,18565500
+2016-11-17,34.810001373291016,35.02000045776367,34.630001068115234,35.02000045776367,28.972780227661133,15748500
+2016-11-18,34.900001525878906,35.0,34.63999938964844,34.95000076293945,28.914865493774414,16806900
+2016-11-21,35.099998474121094,35.20000076293945,34.84000015258789,34.97999954223633,28.939695358276367,14259500
+2016-11-22,35.18000030517578,35.5,35.11000061035156,35.47999954223633,29.353347778320312,22327400
+2016-11-23,35.47999954223633,35.52000045776367,35.099998474121094,35.20000076293945,29.121702194213867,15843100
+2016-11-25,35.11000061035156,35.45000076293945,35.11000061035156,35.439998626708984,29.32025718688965,6372800
+2016-11-28,35.43000030517578,35.65999984741211,35.209999084472656,35.5099983215332,29.378170013427734,13549000
+2016-11-29,35.63999938964844,35.63999938964844,35.27000045776367,35.310001373291016,29.212709426879883,19581000
+2016-11-30,35.20000076293945,35.29999923706055,34.70000076293945,34.70000076293945,28.70803451538086,27016100
+2016-12-01,34.86000061035156,34.93000030517578,33.560001373291016,33.7599983215332,27.93035888671875,29618700
+2016-12-02,33.720001220703125,34.2599983215332,33.599998474121094,34.15999984741211,28.261287689208984,21492500
+2016-12-05,34.310001373291016,34.41999816894531,33.970001220703125,34.38999938964844,28.45157241821289,14462000
+2016-12-06,34.38999938964844,34.75,34.29999923706055,34.720001220703125,28.724592208862305,15297700
+2016-12-07,34.66999816894531,35.56999969482422,34.45000076293945,35.5,29.36989402770996,21710300
+2016-12-08,35.47999954223633,36.029998779296875,35.220001220703125,35.70000076293945,29.535364151000977,19966500
+2016-12-09,35.75,35.900001525878906,35.59000015258789,35.7599983215332,29.585002899169922,16326900
+2016-12-12,35.779998779296875,36.09000015258789,35.66999816894531,35.970001220703125,29.758737564086914,21985800
+2016-12-13,36.0099983215332,36.88999938964844,35.93000030517578,36.79999923706055,30.445417404174805,35773600
+2016-12-14,36.70000076293945,36.88999938964844,36.459999084472656,36.54999923706055,30.238588333129883,30819400
+2016-12-15,36.7400016784668,37.15999984741211,36.529998779296875,36.790000915527344,30.437135696411133,23721500
+2016-12-16,36.720001220703125,36.869998931884766,36.09000015258789,36.310001373291016,30.040029525756836,38212800
+2016-12-19,36.34000015258789,36.95000076293945,36.27000045776367,36.88999938964844,30.519880294799805,18744300
+2016-12-20,36.95000076293945,37.2400016784668,36.88999938964844,37.209999084472656,30.78462028503418,18551800
+2016-12-21,37.25,37.349998474121094,36.90999984741211,36.97999954223633,30.594327926635742,14323600
+2016-12-22,37.22999954223633,37.2400016784668,36.810001373291016,36.93000030517578,30.552961349487305,10793900
+2016-12-23,36.93000030517578,36.97999954223633,36.77000045776367,36.970001220703125,30.586055755615234,6287300
+2016-12-27,36.90999984741211,37.33000183105469,36.90999984741211,37.06999969482422,30.668792724609375,9033700
+2016-12-28,37.099998474121094,37.20000076293945,36.58000183105469,36.630001068115234,30.304765701293945,12868600
+2016-12-29,36.5099983215332,36.720001220703125,36.43000030517578,36.65999984741211,30.329593658447266,8447300
+2016-12-30,36.790000915527344,36.79999923706055,36.20000076293945,36.27000045776367,30.006935119628906,17468000
+2017-01-03,36.61000061035156,36.93000030517578,36.27000045776367,36.599998474121094,30.279953002929688,20196500
+2017-01-04,36.709999084472656,36.77000045776367,36.34000015258789,36.40999984741211,30.122756958007812,15915700
+2017-01-05,36.45000076293945,36.720001220703125,36.310001373291016,36.349998474121094,30.073118209838867,13986000
+2017-01-06,36.59000015258789,36.68000030517578,36.189998626708984,36.47999954223633,30.180667877197266,15114000
+2017-01-09,36.47999954223633,36.88999938964844,36.47999954223633,36.61000061035156,30.288225173950195,19461400
+2017-01-10,36.54999923706055,36.93000030517578,36.529998779296875,36.540000915527344,30.230316162109375,15918800
+2017-01-11,36.5099983215332,37.0,36.5099983215332,36.95000076293945,30.569520950317383,22398400
+2017-01-12,36.83000183105469,36.83000183105469,36.31999969482422,36.709999084472656,30.370962142944336,20391900
+2017-01-13,36.709999084472656,36.86000061035156,36.619998931884766,36.790000915527344,30.437135696411133,15072200
+2017-01-17,36.66999816894531,36.83000183105469,36.59000015258789,36.79999923706055,30.445417404174805,20195200
+2017-01-18,36.88999938964844,37.0099983215332,36.61000061035156,36.7599983215332,30.412324905395508,15382500
+2017-01-19,36.5099983215332,36.90999984741211,36.5099983215332,36.56999969482422,30.255123138427734,13654500
+2017-01-20,36.7599983215332,37.029998779296875,36.58000183105469,36.939998626708984,30.561235427856445,23950900
+2017-01-23,37.06999969482422,37.209999084472656,36.54999923706055,36.77000045776367,30.420595169067383,27752600
+2017-01-24,36.84000015258789,37.7400016784668,36.810001373291016,37.619998931884766,31.12381935119629,35140900
+2017-01-25,37.869998931884766,38.0,37.52000045776367,37.79999923706055,31.272743225097656,32276400
+2017-01-26,37.81999969482422,37.91999816894531,37.41999816894531,37.560001373291016,31.074176788330078,34144800
+2017-01-27,38.0,38.45000076293945,37.810001373291016,37.97999954223633,31.42164421081543,44368600
+2017-01-30,37.7400016784668,37.84000015258789,37.33000183105469,37.41999816894531,30.95835304260254,23954700
+2017-01-31,37.220001220703125,37.369998931884766,36.63999938964844,36.81999969482422,30.461956024169922,27059100
+2017-02-01,36.81999969482422,36.95000076293945,36.02000045776367,36.52000045776367,30.213762283325195,28380600
+2017-02-02,36.2599983215332,36.70000076293945,36.20000076293945,36.68000030517578,30.346134185791016,31916900
+2017-02-03,36.689998626708984,36.81999969482422,36.45000076293945,36.52000045776367,30.42945671081543,21038100
+2017-02-06,36.5099983215332,36.5099983215332,36.150001525878906,36.27000045776367,30.221147537231445,21427000
+2017-02-07,36.45000076293945,36.52000045776367,36.2400016784668,36.349998474121094,30.287809371948242,18581900
+2017-02-08,36.34000015258789,36.650001525878906,36.13999938964844,36.380001068115234,30.312801361083984,20807400
+2017-02-09,36.5,36.5,35.400001525878906,35.459999084472656,29.546236038208008,47802700
+2017-02-10,35.2599983215332,35.43000030517578,34.84000015258789,35.34000015258789,29.446245193481445,44106500
+2017-02-13,35.56999969482422,35.849998474121094,35.34000015258789,35.79999923706055,29.82954216003418,28180600
+2017-02-14,35.84000015258789,35.959999084472656,35.529998779296875,35.93000030517578,29.937854766845703,25734800
+2017-02-15,35.97999954223633,36.060001373291016,35.66999816894531,36.04999923706055,30.0378360748291,18452200
+2017-02-16,36.18000030517578,36.560001373291016,36.099998474121094,36.40999984741211,30.337799072265625,21317500
+2017-02-17,36.31999969482422,36.47999954223633,36.099998474121094,36.47999954223633,30.39612579345703,18909900
+2017-02-21,36.529998779296875,36.650001525878906,36.33000183105469,36.52000045776367,30.42945671081543,20556000
+2017-02-22,36.34000015258789,36.400001525878906,35.790000915527344,36.06999969482422,30.054506301879883,29904400
+2017-02-23,36.2400016784668,36.29999923706055,35.900001525878906,36.18000030517578,30.146163940429688,22775000
+2017-02-24,36.13999938964844,36.529998779296875,35.95000076293945,36.529998779296875,30.43779182434082,18617600
+2017-02-27,36.41999816894531,36.68000030517578,36.27000045776367,36.5099983215332,30.421125411987305,14065200
+2017-02-28,36.41999816894531,36.459999084472656,36.0,36.20000076293945,30.16282081604004,24977000
+2017-03-01,35.849998474121094,36.099998474121094,35.439998626708984,35.93000030517578,29.937854766845703,34085900
+2017-03-02,35.93000030517578,36.02000045776367,35.650001525878906,35.90999984741211,29.921180725097656,23602100
+2017-03-03,35.939998626708984,36.09000015258789,35.66999816894531,35.900001525878906,29.91285514831543,17538100
+2017-03-06,35.790000915527344,35.79999923706055,35.41999816894531,35.56999969482422,29.637897491455078,24416700
+2017-03-07,35.540000915527344,35.79999923706055,35.38999938964844,35.79999923706055,29.82954216003418,23434900
+2017-03-08,35.66999816894531,35.900001525878906,35.529998779296875,35.619998931884766,29.67955780029297,20920100
+2017-03-09,35.599998474121094,35.939998626708984,35.5,35.81999969482422,29.846200942993164,23616800
+2017-03-10,36.119998931884766,36.29999923706055,35.779998779296875,35.90999984741211,29.921180725097656,25402300
+2017-03-13,35.849998474121094,36.040000915527344,34.939998626708984,35.15999984741211,29.2962703704834,53582900
+2017-03-14,35.060001373291016,35.22999954223633,34.65999984741211,35.18000030517578,29.31293296813965,28586900
+2017-03-15,34.939998626708984,35.16999816894531,34.68000030517578,35.099998474121094,29.24627685546875,27996100
+2017-03-16,35.16999816894531,35.36000061035156,35.06999969482422,35.13999938964844,29.279605865478516,19616100
+2017-03-17,35.310001373291016,35.33000183105469,35.099998474121094,35.27000045776367,29.387922286987305,30778900
+2017-03-20,35.369998931884766,35.630001068115234,35.2599983215332,35.43000030517578,29.521240234375,17322300
+2017-03-21,35.59000015258789,35.599998474121094,35.0,35.040000915527344,29.1962833404541,22814500
+2017-03-22,35.220001220703125,35.459999084472656,35.0,35.369998931884766,29.47124481201172,19144500
+2017-03-23,35.4900016784668,35.4900016784668,35.02000045776367,35.27000045776367,29.387922286987305,20640400
+2017-03-24,35.650001525878906,35.72999954223633,35.119998931884766,35.15999984741211,29.2962703704834,22188000
+2017-03-27,35.06999969482422,35.5,34.939998626708984,35.38999938964844,29.4879093170166,16992200
+2017-03-28,35.34000015258789,35.709999084472656,35.209999084472656,35.599998474121094,29.66288185119629,18398100
+2017-03-29,35.52000045776367,35.70000076293945,35.439998626708984,35.56999969482422,29.637897491455078,17202600
+2017-03-30,35.58000183105469,35.88999938964844,35.52000045776367,35.75,29.787874221801758,16433000
+2017-03-31,35.75,36.25,35.7400016784668,36.06999969482422,30.054506301879883,21438400
+2017-04-03,36.189998626708984,36.7400016784668,36.119998931884766,36.15999984741211,30.129493713378906,32013600
+2017-04-04,36.119998931884766,36.380001068115234,35.9900016784668,36.279998779296875,30.229488372802734,18918000
+2017-04-05,36.43000030517578,36.7599983215332,36.16999816894531,36.220001220703125,30.17949104309082,22455500
+2017-04-06,36.130001068115234,36.279998779296875,36.029998779296875,36.029998779296875,30.02118492126465,20198200
+2017-04-07,36.06999969482422,36.31999969482422,35.9900016784668,36.029998779296875,30.02118492126465,15689500
+2017-04-10,36.02000045776367,36.09000015258789,35.61000061035156,35.79999923706055,29.82954216003418,19973700
+2017-04-11,35.77000045776367,35.790000915527344,35.209999084472656,35.7400016784668,29.779539108276367,22711800
+2017-04-12,35.869998931884766,36.0099983215332,35.5,35.630001068115234,29.687889099121094,19289800
+2017-04-13,35.54999923706055,35.7599983215332,35.25,35.25,29.371261596679688,15764000
+2017-04-17,35.439998626708984,35.59000015258789,35.33000183105469,35.47999954223633,29.562898635864258,12560700
+2017-04-18,35.43000030517578,35.810001373291016,35.29999923706055,35.77000045776367,29.80453872680664,12321100
+2017-04-19,35.970001220703125,36.220001220703125,35.88999938964844,35.90999984741211,29.921180725097656,16594600
+2017-04-20,36.18000030517578,36.27000045776367,35.86000061035156,36.18000030517578,30.146163940429688,22968300
+2017-04-21,36.20000076293945,36.41999816894531,35.849998474121094,36.31999969482422,30.262813568115234,20390500
+2017-04-24,36.66999816894531,36.849998474121094,36.459999084472656,36.75,30.62109375,26305800
+2017-04-25,36.77000045776367,37.0,36.65999984741211,36.869998931884766,30.721080780029297,22066800
+2017-04-26,36.779998779296875,37.22999954223633,36.779998779296875,36.93000030517578,30.771085739135742,27241000
+2017-04-27,36.869998931884766,37.5,36.779998779296875,37.43000030517578,31.187700271606445,39890000
+2017-04-28,36.099998474121094,36.4900016784668,35.880001068115234,36.150001525878906,30.12116050720215,56769300
+2017-05-01,36.11000061035156,36.400001525878906,35.939998626708984,36.310001373291016,30.25447654724121,24825600
+2017-05-02,36.369998931884766,37.029998779296875,36.349998474121094,36.970001220703125,30.80440902709961,35813000
+2017-05-03,36.720001220703125,37.16999816894531,36.619998931884766,36.97999954223633,31.041963577270508,22040300
+2017-05-04,36.9900016784668,37.11000061035156,36.63999938964844,36.849998474121094,30.932846069335938,16437100
+2017-05-05,36.86000061035156,36.93000030517578,36.5,36.81999969482422,30.907657623291016,18119200
+2017-05-08,36.72999954223633,36.849998474121094,36.47999954223633,36.540000915527344,30.67262840270996,17660200
+2017-05-09,36.47999954223633,36.75,36.279998779296875,36.369998931884766,30.529918670654297,17819100
+2017-05-10,36.27000045776367,36.380001068115234,35.93000030517578,36.0099983215332,30.227718353271484,25133800
+2017-05-11,35.90999984741211,36.0,35.45000076293945,35.689998626708984,29.959108352661133,21508900
+2017-05-12,35.720001220703125,35.7400016784668,35.400001525878906,35.529998779296875,29.82480239868164,19730800
+2017-05-15,35.529998779296875,35.720001220703125,35.41999816894531,35.630001068115234,29.90874481201172,22120100
+2017-05-16,35.75,35.88999938964844,35.41999816894531,35.81999969482422,30.068233489990234,22291800
+2017-05-17,35.66999816894531,35.9900016784668,35.02000045776367,35.040000915527344,29.413482666015625,26670200
+2017-05-18,35.189998626708984,35.470001220703125,35.08000183105469,35.220001220703125,29.56458282470703,17171900
+2017-05-19,35.150001525878906,35.54999923706055,35.130001068115234,35.400001525878906,29.71567153930664,18340100
+2017-05-22,35.47999954223633,36.11000061035156,35.380001068115234,35.77000045776367,30.026268005371094,14638100
+2017-05-23,35.869998931884766,35.9900016784668,35.560001373291016,35.86000061035156,30.101810455322266,16903700
+2017-05-24,35.97999954223633,36.18000030517578,35.88999938964844,36.119998931884766,30.320056915283203,20640600
+2017-05-25,36.119998931884766,36.38999938964844,36.060001373291016,36.2599983215332,30.43758201599121,13148500
+2017-05-26,36.2599983215332,36.33000183105469,36.130001068115234,36.2599983215332,30.43758201599121,11145500
+2017-05-30,36.27000045776367,36.439998626708984,36.09000015258789,36.18000030517578,30.370426177978516,13026900
+2017-05-31,36.310001373291016,36.380001068115234,35.869998931884766,36.11000061035156,30.31166648864746,17741900
+2017-06-01,36.119998931884766,36.130001068115234,35.79999923706055,36.119998931884766,30.320056915283203,17510900
+2017-06-02,36.27000045776367,36.33000183105469,36.0,36.31999969482422,30.487947463989258,19127400
+2017-06-05,36.29999923706055,36.5,36.20000076293945,36.34000015258789,30.504732131958008,11685700
+2017-06-06,36.15999984741211,36.45000076293945,35.97999954223633,36.130001068115234,30.328458786010742,18420900
+2017-06-07,36.130001068115234,36.56999969482422,36.099998474121094,36.2599983215332,30.43758201599121,17192000
+2017-06-08,36.34000015258789,36.529998779296875,36.15999984741211,36.47999954223633,30.62225341796875,17154200
+2017-06-09,36.5,36.560001373291016,35.310001373291016,35.709999084472656,29.975900650024414,33322100
+2017-06-12,35.59000015258789,36.0099983215332,35.40999984741211,35.72999954223633,29.99268913269043,28488300
+2017-06-13,35.68000030517578,35.95000076293945,35.529998779296875,35.880001068115234,30.118608474731445,20588200
+2017-06-14,35.9900016784668,36.04999923706055,35.220001220703125,35.529998779296875,29.82480239868164,19149000
+2017-06-15,35.209999084472656,35.47999954223633,35.13999938964844,35.310001373291016,29.64012336730957,20410000
+2017-06-16,35.279998779296875,35.33000183105469,35.0099983215332,35.209999084472656,29.556190490722656,30762800
+2017-06-19,35.61000061035156,35.61000061035156,35.31999969482422,35.5099983215332,29.808015823364258,21583800
+2017-06-20,35.45000076293945,35.45000076293945,34.84000015258789,34.86000061035156,29.262386322021484,21536500
+2017-06-21,34.33000183105469,34.599998474121094,34.09000015258789,34.58000183105469,29.02734375,27138500
+2017-06-22,34.560001373291016,34.630001068115234,34.290000915527344,34.36000061035156,28.842670440673828,24602900
+2017-06-23,34.209999084472656,34.54999923706055,34.099998474121094,34.189998626708984,28.699966430664062,29260900
+2017-06-26,34.2599983215332,34.5099983215332,34.029998779296875,34.06999969482422,28.599239349365234,18854800
+2017-06-27,34.0,34.150001525878906,33.650001525878906,33.650001525878906,28.246681213378906,27078900
+2017-06-28,33.77000045776367,34.2400016784668,33.7400016784668,34.20000076293945,28.708364486694336,25940100
+2017-06-29,33.91999816894531,34.099998474121094,33.34000015258789,33.540000915527344,28.154340744018555,25215700
+2017-06-30,33.869998931884766,33.93000030517578,33.529998779296875,33.7400016784668,28.322227478027344,24432000
+2017-07-03,33.5099983215332,34.029998779296875,33.43000030517578,33.459999084472656,28.087186813354492,12676900
+2017-07-05,33.52000045776367,34.43000030517578,33.4900016784668,34.34000015258789,28.82588768005371,30010800
+2017-07-06,34.119998931884766,34.290000915527344,33.560001373291016,33.630001068115234,28.22989845275879,20733200
+2017-07-07,33.70000076293945,34.119998931884766,33.70000076293945,33.880001068115234,28.43975067138672,18304500
+2017-07-10,33.25,33.7400016784668,33.22999954223633,33.650001525878906,28.246681213378906,29918400
+2017-07-11,33.63999938964844,33.93000030517578,33.43000030517578,33.91999816894531,28.47332000732422,25737500
+2017-07-12,34.279998779296875,34.38999938964844,33.939998626708984,34.25,28.750337600708008,23768300
+2017-07-13,34.33000183105469,34.400001525878906,34.119998931884766,34.2400016784668,28.741943359375,15046200
+2017-07-14,34.47999954223633,34.709999084472656,34.27000045776367,34.68000030517578,29.11128807067871,16316400
+2017-07-17,34.7400016784668,34.7400016784668,34.36000061035156,34.470001220703125,28.935014724731445,21044400
+2017-07-18,34.43000030517578,34.58000183105469,34.25,34.529998779296875,28.985376358032227,14362800
+2017-07-19,34.68000030517578,34.68000030517578,34.459999084472656,34.560001373291016,29.01055908203125,17036200
+2017-07-20,34.540000915527344,34.84000015258789,34.47999954223633,34.75,29.1700439453125,17506200
+2017-07-21,34.540000915527344,34.81999969482422,34.400001525878906,34.72999954223633,29.153257369995117,22245000
+2017-07-24,34.72999954223633,34.79999923706055,34.380001068115234,34.5,28.960187911987305,16146300
+2017-07-25,34.54999923706055,34.7400016784668,34.400001525878906,34.66999816894531,29.102890014648438,18096700
+2017-07-26,34.70000076293945,34.970001220703125,34.59000015258789,34.75,29.1700439453125,15499300
+2017-07-27,34.779998779296875,35.25,34.66999816894531,34.970001220703125,29.354726791381836,43062800
+2017-07-28,35.130001068115234,35.86000061035156,35.0,35.310001373291016,29.64012336730957,36291500
+2017-07-31,35.470001220703125,35.7400016784668,35.31999969482422,35.470001220703125,29.774431228637695,27057000
+2017-08-01,35.65999984741211,36.43000030517578,35.56999969482422,36.349998474121094,30.51313018798828,38710200
+2017-08-02,36.33000183105469,36.66999816894531,36.060001373291016,36.63999938964844,30.75656509399414,35004300
+2017-08-03,36.54999923706055,36.59000015258789,36.150001525878906,36.4900016784668,30.86058235168457,26611300
+2017-08-04,36.45000076293945,36.560001373291016,36.099998474121094,36.29999923706055,30.699905395507812,20520300
+2017-08-07,36.38999938964844,36.54999923706055,36.220001220703125,36.43000030517578,30.809843063354492,18169300
+2017-08-08,36.369998931884766,36.70000076293945,36.29999923706055,36.40999984741211,30.792932510375977,22819900
+2017-08-09,36.279998779296875,36.65999984741211,36.02000045776367,36.59000015258789,30.945158004760742,22796800
+2017-08-10,36.400001525878906,36.560001373291016,36.11000061035156,36.13999938964844,30.564584732055664,22693300
+2017-08-11,36.2599983215332,36.400001525878906,35.790000915527344,35.869998931884766,30.33622932434082,19275100
+2017-08-14,36.119998931884766,36.470001220703125,36.08000183105469,36.34000015258789,30.733722686767578,18469400
+2017-08-15,36.29999923706055,36.31999969482422,35.81999969482422,36.0,30.446186065673828,21706600
+2017-08-16,35.97999954223633,36.06999969482422,35.560001373291016,35.810001373291016,30.28549575805664,22014000
+2017-08-17,35.599998474121094,35.68000030517578,35.16999816894531,35.16999816894531,29.744226455688477,19525000
+2017-08-18,35.290000915527344,35.310001373291016,34.9900016784668,35.0099983215332,29.608909606933594,16231400
+2017-08-21,35.09000015258789,35.279998779296875,34.70000076293945,34.91999816894531,29.53278923034668,26493300
+2017-08-22,35.02000045776367,35.189998626708984,34.619998931884766,34.650001525878906,29.304443359375,26097800
+2017-08-23,34.540000915527344,34.810001373291016,34.380001068115234,34.65999984741211,29.312910079956055,19648100
+2017-08-24,34.70000076293945,34.88999938964844,34.54999923706055,34.709999084472656,29.355195999145508,14301900
+2017-08-25,34.81999969482422,34.93000030517578,34.58000183105469,34.66999816894531,29.321361541748047,14726800
+2017-08-28,34.779998779296875,34.79999923706055,34.59000015258789,34.650001525878906,29.304443359375,20712900
+2017-08-29,34.5099983215332,34.75,34.459999084472656,34.72999954223633,29.37210464477539,15843700
+2017-08-30,34.75,34.959999084472656,34.630001068115234,34.88999938964844,29.507427215576172,18565000
+2017-08-31,34.939998626708984,35.18000030517578,34.869998931884766,35.06999969482422,29.659656524658203,16366800
+2017-09-01,35.2400016784668,35.38999938964844,35.06999969482422,35.09000015258789,29.676565170288086,12822000
+2017-09-05,35.02000045776367,35.33000183105469,34.93000030517578,35.02000045776367,29.61736488342285,18772000
+2017-09-06,35.220001220703125,35.939998626708984,35.11000061035156,35.7599983215332,30.243200302124023,28076400
+2017-09-07,35.880001068115234,35.95000076293945,35.33000183105469,35.540000915527344,30.05715560913086,16297100
+2017-09-08,35.41999816894531,35.540000915527344,35.08000183105469,35.189998626708984,29.76114273071289,14125000
+2017-09-11,35.4900016784668,36.0,35.13999938964844,35.77000045776367,30.251665115356445,20037600
+2017-09-12,35.880001068115234,36.34000015258789,35.7400016784668,36.09000015258789,30.52229881286621,19489900
+2017-09-13,36.0,36.400001525878906,35.970001220703125,36.33000183105469,30.72526741027832,15509800
+2017-09-14,36.189998626708984,36.70000076293945,36.15999984741211,36.47999954223633,30.852121353149414,18093900
+2017-09-15,36.54999923706055,37.08000183105469,36.220001220703125,37.0,31.291906356811523,33596100
+2017-09-18,37.0,37.33000183105469,36.79999923706055,37.0,31.291906356811523,19393800
+2017-09-19,37.20000076293945,37.29999923706055,37.02000045776367,37.22999954223633,31.486427307128906,23850500
+2017-09-20,37.22999954223633,37.290000915527344,36.65999984741211,37.06999969482422,31.351102828979492,23957500
+2017-09-21,36.9900016784668,37.27000045776367,36.849998474121094,37.20000076293945,31.461055755615234,22954200
+2017-09-22,36.95000076293945,37.220001220703125,36.95000076293945,37.18000030517578,31.444137573242188,21631800
+2017-09-25,37.04999923706055,37.22999954223633,36.849998474121094,37.15999984741211,31.427221298217773,23180800
+2017-09-26,37.209999084472656,37.63999938964844,37.0,37.470001220703125,31.68939781188965,29790400
+2017-09-27,37.619998931884766,37.689998626708984,37.099998474121094,37.540000915527344,31.748600006103516,25981400
+2017-09-28,37.31999969482422,37.880001068115234,37.290000915527344,37.83000183105469,31.99385643005371,21171400
+2017-09-29,37.84000015258789,38.150001525878906,37.70000076293945,38.08000183105469,32.20528793334961,23217300
+2017-10-02,38.119998931884766,39.09000015258789,38.08000183105469,39.040000915527344,33.017189025878906,37394500
+2017-10-03,38.95000076293945,39.70000076293945,38.95000076293945,39.380001068115234,33.30473709106445,34002200
+2017-10-04,39.38999938964844,39.400001525878906,38.86000061035156,39.34000015258789,33.270912170410156,28368800
+2017-10-05,39.5,39.650001525878906,39.209999084472656,39.529998779296875,33.431602478027344,17710300
+2017-10-06,39.599998474121094,39.88999938964844,39.41999816894531,39.630001068115234,33.51617431640625,18887500
+2017-10-09,39.68000030517578,39.880001068115234,39.52000045776367,39.86000061035156,33.71068572998047,18494100
+2017-10-10,39.93000030517578,39.95000076293945,39.380001068115234,39.650001525878906,33.53308868408203,29890000
+2017-10-11,39.47999954223633,39.66999816894531,39.060001373291016,39.29999923706055,33.23707580566406,30754700
+2017-10-12,39.349998474121094,39.38999938964844,38.97999954223633,39.189998626708984,33.14405059814453,18286900
+2017-10-13,39.439998626708984,39.810001373291016,39.279998779296875,39.66999816894531,33.549991607666016,16829400
+2017-10-16,39.709999084472656,39.790000915527344,39.439998626708984,39.7599983215332,33.6261100769043,12489100
+2017-10-17,39.560001373291016,39.869998931884766,39.369998931884766,39.790000915527344,33.6514892578125,15532800
+2017-10-18,39.79999923706055,40.290000915527344,39.599998474121094,40.25,34.040523529052734,21424600
+2017-10-19,39.880001068115234,40.33000183105469,39.83000183105469,40.09000015258789,33.90520095825195,19222700
+2017-10-20,40.33000183105469,40.45000076293945,40.099998474121094,40.43000030517578,34.1927604675293,18335700
+2017-10-23,40.54999923706055,41.040000915527344,40.400001525878906,40.83000183105469,34.53104782104492,28647000
+2017-10-24,41.0,41.04999923706055,40.720001220703125,40.95000076293945,34.632537841796875,19652400
+2017-10-25,40.88999938964844,41.060001373291016,40.4900016784668,40.779998779296875,34.48876190185547,24031700
+2017-10-26,40.90999984741211,41.58000183105469,40.709999084472656,41.349998474121094,34.97081756591797,38247400
+2017-10-27,43.29999923706055,45.0,43.099998474121094,44.400001525878906,37.550289154052734,90028300
+2017-10-30,44.47999954223633,45.189998626708984,43.880001068115234,44.369998931884766,37.52491760253906,48161500
+2017-10-31,45.20000076293945,45.79999923706055,44.650001525878906,45.4900016784668,38.472129821777344,47000900
+2017-11-01,45.970001220703125,46.709999084472656,45.59000015258789,46.709999084472656,39.503910064697266,47813700
+2017-11-02,46.61000061035156,47.22999954223633,46.209999084472656,47.099998474121094,39.8337516784668,44602300
+2017-11-03,47.20000076293945,47.29999923706055,45.599998474121094,46.34000015258789,39.191001892089844,39298100
+2017-11-06,46.599998474121094,46.7400016784668,46.09000015258789,46.70000076293945,39.729522705078125,34035000
+2017-11-07,46.70000076293945,47.09000015258789,46.38999938964844,46.779998779296875,39.797584533691406,24461400
+2017-11-08,46.619998931884766,46.70000076293945,46.279998779296875,46.70000076293945,39.729522705078125,21565800
+2017-11-09,46.04999923706055,46.38999938964844,45.650001525878906,46.29999923706055,39.389225006103516,25570400
+2017-11-10,46.040000915527344,46.09000015258789,45.380001068115234,45.58000183105469,38.776702880859375,24095400
+2017-11-13,45.2599983215332,45.939998626708984,45.25,45.75,38.92131805419922,18999000
+2017-11-14,45.70000076293945,45.91999816894531,45.31999969482422,45.86000061035156,39.01490020751953,22201200
+2017-11-15,45.38999938964844,45.810001373291016,45.16999816894531,45.459999084472656,38.67460632324219,17157200
+2017-11-16,45.630001068115234,46.06999969482422,45.459999084472656,45.650001525878906,38.836246490478516,26439400
+2017-11-17,45.5,45.619998931884766,44.619998931884766,44.630001068115234,37.96848678588867,63798000
+2017-11-20,44.72999954223633,45.119998931884766,44.5,44.619998931884766,37.95998001098633,22420000
+2017-11-21,44.720001220703125,45.220001220703125,44.709999084472656,44.939998626708984,38.232215881347656,21871000
+2017-11-22,44.939998626708984,44.95000076293945,44.540000915527344,44.650001525878906,37.98550033569336,19538300
+2017-11-24,44.54999923706055,44.779998779296875,44.43000030517578,44.75,38.070579528808594,6465800
+2017-11-27,44.41999816894531,44.61000061035156,44.27000045776367,44.4900016784668,37.849388122558594,18202100
+2017-11-28,44.650001525878906,44.84000015258789,44.31999969482422,44.72999954223633,38.05356216430664,20194100
+2017-11-29,44.849998474121094,45.09000015258789,43.77000045776367,43.95000076293945,37.38999938964844,27036900
+2017-11-30,44.36000061035156,45.20000076293945,44.33000183105469,44.84000015258789,38.14714050292969,34145300
+2017-12-01,44.72999954223633,44.84000015258789,43.529998779296875,44.68000030517578,38.01102828979492,26656300
+2017-12-04,45.02000045776367,45.29999923706055,44.33000183105469,44.4900016784668,37.849388122558594,28000800
+2017-12-05,44.599998474121094,44.900001525878906,43.22999954223633,43.439998626708984,36.956119537353516,30626900
+2017-12-06,43.13999938964844,43.720001220703125,42.66999816894531,43.45000076293945,36.96461868286133,27710800
+2017-12-07,43.459999084472656,43.599998474121094,42.779998779296875,43.08000183105469,36.64984130859375,32708400
+2017-12-08,43.349998474121094,43.58000183105469,43.11000061035156,43.349998474121094,36.879539489746094,23154700
+2017-12-11,43.279998779296875,43.779998779296875,43.25,43.65999984741211,37.14327621459961,20425900
+2017-12-12,43.470001220703125,43.619998931884766,43.08000183105469,43.33000183105469,36.862525939941406,16557400
+2017-12-13,43.650001525878906,43.65999984741211,43.2400016784668,43.34000015258789,36.87103271484375,21399500
+2017-12-14,43.43000030517578,43.56999969482422,43.02000045776367,43.2599983215332,36.802978515625,19644900
+2017-12-15,43.400001525878906,44.84000015258789,43.06999969482422,44.560001373291016,37.9089469909668,47477000
+2017-12-18,45.150001525878906,46.349998474121094,45.040000915527344,46.2599983215332,39.35519790649414,50369300
+2017-12-19,46.29999923706055,47.2599983215332,45.88999938964844,47.040000915527344,40.01877975463867,41421100
+2017-12-20,47.470001220703125,47.63999938964844,46.65999984741211,47.560001373291016,40.46115493774414,40935000
+2017-12-21,47.540000915527344,47.59000015258789,46.560001373291016,46.7599983215332,39.780555725097656,42963500
+2017-12-22,46.33000183105469,47.02000045776367,46.02000045776367,46.70000076293945,39.729522705078125,33913500
+2017-12-26,46.279998779296875,46.470001220703125,45.95000076293945,46.08000183105469,39.20206069946289,15533300
+2017-12-27,46.11000061035156,46.36000061035156,46.0,46.11000061035156,39.227577209472656,13359700
+2017-12-28,46.36000061035156,46.36000061035156,45.95000076293945,46.220001220703125,39.321170806884766,9504400
+2017-12-29,46.209999084472656,46.4900016784668,46.09000015258789,46.15999984741211,39.27012252807617,17394500
+2018-01-02,46.380001068115234,46.900001525878906,46.209999084472656,46.849998474121094,39.85712814331055,23370800
+2018-01-03,45.470001220703125,46.209999084472656,43.650001525878906,45.2599983215332,38.50445556640625,116479000
+2018-01-04,43.52000045776367,44.650001525878906,42.689998626708984,44.43000030517578,37.798343658447266,89209100
+2018-01-05,44.43000030517578,45.150001525878906,43.900001525878906,44.7400016784668,38.062068939208984,41824000
+2018-01-08,44.27000045776367,44.84000015258789,43.959999084472656,44.7400016784668,38.062068939208984,33733800
+2018-01-09,44.70000076293945,44.84000015258789,43.4900016784668,43.619998931884766,37.10924530029297,44282300
+2018-01-10,43.33000183105469,43.599998474121094,42.439998626708984,42.5,36.156410217285156,45735000
+2018-01-11,42.79999923706055,43.58000183105469,42.45000076293945,43.40999984741211,36.93058776855469,35371500
+2018-01-12,43.45000076293945,43.599998474121094,43.0099983215332,43.2400016784668,36.785953521728516,29973600
+2018-01-16,43.54999923706055,43.790000915527344,42.88999938964844,43.13999938964844,36.700889587402344,38367200
+2018-01-17,43.54999923706055,44.45000076293945,43.5099983215332,44.38999938964844,37.76430130004883,32368600
+2018-01-18,44.400001525878906,44.7400016784668,44.16999816894531,44.47999954223633,37.840877532958984,26826500
+2018-01-19,44.619998931884766,44.88999938964844,44.25,44.81999969482422,38.130130767822266,25780200
+2018-01-22,44.79999923706055,45.790000915527344,44.790000915527344,45.75,38.92131805419922,27706800
+2018-01-23,45.810001373291016,46.09000015258789,45.630001068115234,46.060001373291016,39.18504333496094,22135100
+2018-01-24,45.900001525878906,46.130001068115234,44.959999084472656,45.5099983215332,38.717132568359375,32464200
+2018-01-25,45.880001068115234,46.369998931884766,45.16999816894531,45.29999923706055,38.538482666015625,36758700
+2018-01-26,48.380001068115234,50.150001525878906,48.119998931884766,50.08000183105469,42.605018615722656,86916100
+2018-01-29,49.599998474121094,50.849998474121094,49.369998931884766,49.97999954223633,42.51993179321289,46304000
+2018-01-30,49.47999954223633,50.060001373291016,48.7400016784668,48.790000915527344,41.507564544677734,32814600
+2018-01-31,49.22999954223633,49.25,47.560001373291016,48.13999938964844,40.954586029052734,41619900
+2018-02-01,47.70000076293945,48.470001220703125,47.45000076293945,47.650001525878906,40.537723541259766,28840400
+2018-02-02,47.31999969482422,47.790000915527344,46.099998474121094,46.150001525878906,39.26161575317383,28663000
+2018-02-05,46.349998474121094,47.2599983215332,44.5,44.52000045776367,37.874916076660156,47869000
+2018-02-06,44.02000045776367,44.93000030517578,43.029998779296875,44.90999984741211,38.46590042114258,58145400
+2018-02-07,44.58000183105469,46.29999923706055,44.34000015258789,45.20000076293945,38.714290618896484,37508400
+2018-02-08,45.279998779296875,45.41999816894531,42.7400016784668,42.75,36.6158332824707,43151300
+2018-02-09,43.5,44.279998779296875,42.040000915527344,43.95000076293945,37.643653869628906,49301100
+2018-02-12,44.150001525878906,45.15999984741211,44.09000015258789,44.83000183105469,38.39737319946289,28379500
+2018-02-13,44.59000015258789,44.779998779296875,44.2599983215332,44.459999084472656,38.080467224121094,19517600
+2018-02-14,44.06999969482422,45.5099983215332,44.040000915527344,45.380001068115234,38.86845779418945,19922000
+2018-02-15,45.880001068115234,45.9900016784668,44.95000076293945,45.91999816894531,39.33098220825195,23536800
+2018-02-16,45.81999969482422,46.59000015258789,45.5099983215332,45.560001373291016,39.02263259887695,21475200
+2018-02-20,45.459999084472656,46.709999084472656,45.38999938964844,46.31999969482422,39.673583984375,25512000
+2018-02-21,46.66999816894531,47.060001373291016,45.91999816894531,45.939998626708984,39.34811019897461,27527500
+2018-02-22,46.13999938964844,46.560001373291016,45.619998931884766,45.79999923706055,39.22819519042969,16946400
+2018-02-23,46.34000015258789,47.790000915527344,46.310001373291016,47.72999954223633,40.881263732910156,26040900
+2018-02-26,48.20000076293945,49.130001068115234,48.099998474121094,49.11000061035156,42.06324768066406,26992300
+2018-02-27,49.369998931884766,50.900001525878906,49.310001373291016,49.90999984741211,42.74845886230469,43624100
+2018-02-28,50.18000030517578,50.34000015258789,49.279998779296875,49.290000915527344,42.2174186706543,35541200
+2018-03-01,49.5,49.720001220703125,47.470001220703125,47.84000015258789,40.97548294067383,36326600
+2018-03-02,47.20000076293945,49.04999923706055,46.959999084472656,48.97999954223633,41.951904296875,33310600
+2018-03-05,48.56999969482422,49.79999923706055,48.040000915527344,49.75,42.611412048339844,30826500
+2018-03-06,50.15999984741211,51.33000183105469,50.150001525878906,50.709999084472656,43.433658599853516,39132300
+2018-03-07,50.18000030517578,51.4900016784668,50.099998474121094,51.31999969482422,43.95613479614258,31801900
+2018-03-08,51.790000915527344,52.08000183105469,50.470001220703125,50.7400016784668,43.45935821533203,29481200
+2018-03-09,51.27000045776367,52.29999923706055,51.0,52.189998626708984,44.70130157470703,32727900
+2018-03-12,51.86000061035156,51.95000076293945,50.5,51.52000045776367,44.12744140625,32044400
+2018-03-13,52.52000045776367,53.779998779296875,51.38999938964844,51.779998779296875,44.35013198852539,45573900
+2018-03-14,52.060001373291016,52.18000030517578,51.310001373291016,51.86000061035156,44.41865539550781,24993500
+2018-03-15,52.22999954223633,52.29999923706055,50.880001068115234,50.880001068115234,43.57925796508789,25631200
+2018-03-16,51.16999816894531,51.70000076293945,50.9900016784668,51.16999816894531,43.827659606933594,42559800
+2018-03-19,50.7400016784668,51.22999954223633,49.93000030517578,50.83000183105469,43.536441802978516,31115200
+2018-03-20,50.880001068115234,51.810001373291016,50.849998474121094,51.54999923706055,44.15312576293945,22215000
+2018-03-21,51.54999923706055,52.16999816894531,51.16999816894531,51.560001373291016,44.16169357299805,23239500
+2018-03-22,50.7400016784668,51.959999084472656,50.599998474121094,50.83000183105469,43.536441802978516,30916000
+2018-03-23,50.59000015258789,50.9900016784668,49.36000061035156,49.36000061035156,42.27737045288086,37683900
+2018-03-26,50.7400016784668,52.4900016784668,50.31999969482422,52.47999954223633,44.94968032836914,39306200
+2018-03-27,53.0099983215332,53.25,50.779998779296875,51.189998626708984,43.84478759765625,38777000
+2018-03-28,50.5,50.70000076293945,49.0099983215332,49.599998474121094,42.482933044433594,37970900
+2018-03-29,49.97999954223633,52.08000183105469,49.869998931884766,52.08000183105469,44.60708236694336,45265800
+2018-04-02,51.689998626708984,52.040000915527344,47.290000915527344,48.91999816894531,41.90050506591797,67187800
+2018-04-03,49.0,49.959999084472656,48.40999984741211,49.75,42.611412048339844,39432400
+2018-04-04,48.099998474121094,50.15999984741211,48.0099983215332,49.9900016784668,42.816978454589844,30370000
+2018-04-05,50.0099983215332,50.720001220703125,49.970001220703125,50.380001068115234,43.15102005004883,25115400
+2018-04-06,49.790000915527344,50.400001525878906,48.5,48.790000915527344,41.78916549682617,28215200
+2018-04-09,49.15999984741211,51.11000061035156,49.15999984741211,49.54999923706055,42.440101623535156,31437000
+2018-04-10,51.119998931884766,51.4900016784668,50.34000015258789,51.27000045776367,43.91331100463867,25906400
+2018-04-11,50.9900016784668,51.72999954223633,50.81999969482422,51.099998474121094,43.767696380615234,17568400
+2018-04-12,51.4900016784668,53.27000045776367,51.45000076293945,52.720001220703125,45.155242919921875,29781400
+2018-04-13,53.060001373291016,53.209999084472656,51.599998474121094,51.86000061035156,44.41865539550781,20884900
+2018-04-16,52.290000915527344,52.529998779296875,51.790000915527344,52.400001525878906,44.881168365478516,18855500
+2018-04-17,52.90999984741211,53.70000076293945,52.88999938964844,53.540000915527344,45.85758972167969,21228700
+2018-04-18,53.52000045776367,54.36000061035156,53.34000015258789,53.61000061035156,45.91754913330078,22164700
+2018-04-19,52.95000076293945,52.959999084472656,51.61000061035156,52.220001220703125,44.72700119018555,25422400
+2018-04-20,52.16999816894531,52.279998779296875,50.880001068115234,51.529998779296875,44.136009216308594,26910100
+2018-04-23,51.689998626708984,51.88999938964844,50.849998474121094,51.099998474121094,43.767696380615234,21706700
+2018-04-24,51.869998931884766,53.63999938964844,51.13999938964844,51.45000076293945,44.067481994628906,42494700
+2018-04-25,51.86000061035156,52.099998474121094,50.599998474121094,51.380001068115234,44.00752258300781,25752800
+2018-04-26,52.2599983215332,53.27000045776367,52.06999969482422,53.04999923706055,45.437896728515625,39575000
+2018-04-27,55.439998626708984,55.790000915527344,52.22999954223633,52.72999954223633,45.16381072998047,69888100
+2018-04-30,52.560001373291016,53.369998931884766,51.209999084472656,51.619998931884766,44.21308898925781,36417400
+2018-05-01,51.63999938964844,53.41999816894531,51.439998626708984,53.33000183105469,45.677730560302734,27600800
+2018-05-02,53.09000015258789,53.20000076293945,52.150001525878906,52.310001373291016,44.804080963134766,25778300
+2018-05-03,51.88999938964844,52.560001373291016,51.209999084472656,52.279998779296875,44.77838134765625,28561000
+2018-05-04,51.619998931884766,52.84000015258789,51.0,52.779998779296875,45.467552185058594,25642500
+2018-05-07,52.86000061035156,53.58000183105469,52.83000183105469,53.33000183105469,45.94135665893555,20285700
+2018-05-08,53.290000915527344,53.630001068115234,52.79999923706055,53.630001068115234,46.19978713989258,21026800
+2018-05-09,53.7599983215332,54.369998931884766,53.189998626708984,54.34000015258789,46.8114128112793,19827500
+2018-05-10,54.54999923706055,55.0,54.099998474121094,54.97999954223633,47.36274719238281,18715900
+2018-05-11,54.619998931884766,55.189998626708984,54.43000030517578,54.66999816894531,47.09568786621094,15405000
+2018-05-14,54.77000045776367,55.2400016784668,54.7400016784668,54.900001525878906,47.293827056884766,21878200
+2018-05-15,54.58000183105469,54.75,53.560001373291016,53.91999816894531,46.44960403442383,21712600
+2018-05-16,54.16999816894531,54.70000076293945,53.959999084472656,54.63999938964844,47.069854736328125,16260500
+2018-05-17,54.54999923706055,55.439998626708984,54.41999816894531,54.810001373291016,47.21630859375,16872600
+2018-05-18,54.529998779296875,54.540000915527344,53.470001220703125,53.5,46.08779525756836,23679900
+2018-05-21,54.36000061035156,55.220001220703125,53.86000061035156,54.31999969482422,46.794193267822266,25367400
+2018-05-22,54.72999954223633,55.04999923706055,54.04999923706055,54.45000076293945,46.90617752075195,19009600
+2018-05-23,54.0,55.22999954223633,53.84000015258789,55.209999084472656,47.560882568359375,20555400
+2018-05-24,55.18000030517578,55.29999923706055,54.130001068115234,54.75,47.16461181640625,19667100
+2018-05-25,54.79999923706055,55.5,54.540000915527344,55.439998626708984,47.75901794433594,18550000
+2018-05-29,55.119998931884766,55.810001373291016,54.810001373291016,55.31999969482422,47.655643463134766,24253500
+2018-05-30,55.88999938964844,56.20000076293945,55.619998931884766,55.68000030517578,47.965755462646484,24711500
+2018-05-31,55.66999816894531,55.86000061035156,55.060001373291016,55.20000076293945,47.552268981933594,30962100
+2018-06-01,55.84000015258789,57.099998474121094,55.79999923706055,57.08000183105469,49.17180633544922,31183200
+2018-06-04,57.0099983215332,57.599998474121094,56.779998779296875,56.83000183105469,48.95643615722656,22538100
+2018-06-05,56.900001525878906,57.119998931884766,56.220001220703125,56.529998779296875,48.697998046875,21687000
+2018-06-06,56.529998779296875,57.060001373291016,56.08000183105469,57.029998779296875,49.128726959228516,22955400
+2018-06-07,56.91999816894531,57.0,55.619998931884766,55.880001068115234,48.138057708740234,27596100
+2018-06-08,55.560001373291016,55.70000076293945,54.65999984741211,55.04999923706055,47.42304229736328,30822900
+2018-06-11,54.79999923706055,55.09000015258789,54.2599983215332,54.52000045776367,46.96648025512695,25752400
+2018-06-12,54.869998931884766,55.029998779296875,54.220001220703125,54.81999969482422,47.224910736083984,23294900
+2018-06-13,54.97999954223633,55.70000076293945,54.90999984741211,55.029998779296875,47.40582275390625,22631400
+2018-06-14,55.45000076293945,55.86000061035156,55.18000030517578,55.540000915527344,47.84516143798828,23419800
+2018-06-15,55.16999816894531,55.380001068115234,54.58000183105469,55.11000061035156,47.47473907470703,39194700
+2018-06-18,54.29999923706055,54.29999923706055,52.34000015258789,53.220001220703125,45.84658432006836,40764400
+2018-06-19,52.13999938964844,52.95000076293945,51.880001068115234,52.93000030517578,45.59676742553711,31780900
+2018-06-20,53.189998626708984,53.75,52.689998626708984,53.459999084472656,46.05333709716797,21403000
+2018-06-21,54.380001068115234,54.529998779296875,51.939998626708984,52.189998626708984,44.959293365478516,44435600
+2018-06-22,52.619998931884766,53.09000015258789,52.29999923706055,52.5,45.22633743286133,34682100
+2018-06-25,51.16999816894531,51.75,49.90999984741211,50.709999084472656,43.68433380126953,45356500
+2018-06-26,49.95000076293945,50.40999984741211,49.36000061035156,49.66999816894531,42.78843307495117,37543000
+2018-06-27,49.34000015258789,50.060001373291016,48.75,48.7599983215332,42.00449752807617,33338800
+2018-06-28,48.58000183105469,49.4900016784668,48.5,49.25,42.42661666870117,29055700
+2018-06-29,49.529998779296875,50.11000061035156,49.5,49.709999084472656,42.822879791259766,28906500
+2018-07-02,49.040000915527344,50.27000045776367,48.83000183105469,50.20000076293945,43.244998931884766,23755500
+2018-07-03,50.58000183105469,50.86000061035156,49.43000030517578,49.470001220703125,42.61613845825195,16327900
+2018-07-05,49.97999954223633,50.959999084472656,49.75,50.75,43.71879959106445,26163500
+2018-07-06,50.77000045776367,51.5,50.400001525878906,51.369998931884766,44.252899169921875,19968000
+2018-07-09,51.63999938964844,51.88999938964844,51.0,51.86000061035156,44.67501449584961,21361600
+2018-07-10,52.099998474121094,52.2599983215332,51.84000015258789,52.15999984741211,44.93344497680664,17362900
+2018-07-11,51.689998626708984,51.869998931884766,51.189998626708984,51.20000076293945,44.10645294189453,18665600
+2018-07-12,52.04999923706055,52.47999954223633,51.72999954223633,52.349998474121094,45.09712219238281,20292700
+2018-07-13,52.400001525878906,52.41999816894531,51.7599983215332,52.220001220703125,44.98513412475586,13749300
+2018-07-16,52.150001525878906,52.31999969482422,51.869998931884766,52.0099983215332,44.80422592163086,15951500
+2018-07-17,51.04999923706055,51.880001068115234,51.0099983215332,51.75,44.58025360107422,15754500
+2018-07-18,51.869998931884766,51.970001220703125,51.470001220703125,51.720001220703125,44.55440139770508,14649000
+2018-07-19,51.599998474121094,52.0099983215332,51.04999923706055,51.97999954223633,44.77838134765625,15954600
+2018-07-20,51.83000183105469,52.06999969482422,51.33000183105469,51.90999984741211,44.71807861328125,17380500
+2018-07-23,51.77000045776367,52.5,51.33000183105469,52.310001373291016,45.062660217285156,15945500
+2018-07-24,52.7599983215332,53.29999923706055,52.08000183105469,52.18000030517578,44.950679779052734,17788700
+2018-07-25,52.209999084472656,52.45000076293945,51.09000015258789,52.43000030517578,45.166038513183594,19854800
+2018-07-26,52.45000076293945,53.18000030517578,51.869998931884766,52.15999984741211,44.93344497680664,28282500
+2018-07-27,48.7599983215332,49.20000076293945,47.47999954223633,47.68000030517578,41.074127197265625,67816700
+2018-07-30,47.630001068115234,47.9900016784668,46.43000030517578,47.689998626708984,41.0827522277832,35696600
+2018-07-31,48.2400016784668,48.68000030517578,47.689998626708984,48.099998474121094,41.43593978881836,36581200
+2018-08-01,48.060001373291016,48.90999984741211,48.0,48.810001373291016,42.04758071899414,28060700
+2018-08-02,48.5,49.52000045776367,48.20000076293945,49.47999954223633,42.624752044677734,26452500
+2018-08-03,49.5,49.779998779296875,49.16999816894531,49.630001068115234,42.753963470458984,22008200
+2018-08-06,48.77000045776367,49.310001373291016,48.31999969482422,49.29999923706055,42.727962493896484,26669000
+2018-08-07,49.43000030517578,49.83000183105469,49.40999984741211,49.70000076293945,43.074649810791016,28322700
+2018-08-08,49.599998474121094,50.130001068115234,49.439998626708984,49.959999084472656,43.299983978271484,21990600
+2018-08-09,49.86000061035156,50.599998474121094,49.720001220703125,50.13999938964844,43.455997467041016,23795600
+2018-08-10,48.5099983215332,49.16999816894531,48.29999923706055,48.849998474121094,42.337955474853516,28712400
+2018-08-13,48.91999816894531,49.2400016784668,48.380001068115234,48.45000076293945,41.99129104614258,17070600
+2018-08-14,48.66999816894531,48.7599983215332,47.650001525878906,48.119998931884766,41.70526885986328,23061600
+2018-08-15,47.779998779296875,48.0,46.900001525878906,47.459999084472656,41.13324737548828,26739900
+2018-08-16,47.75,47.95000076293945,47.04999923706055,47.16999816894531,40.881919860839844,24358000
+2018-08-17,47.0,47.38999938964844,46.33000183105469,47.099998474121094,40.82124328613281,26382000
+2018-08-20,47.04999923706055,47.119998931884766,46.189998626708984,46.5,40.30121612548828,24334000
+2018-08-21,46.65999984741211,47.849998474121094,46.63999938964844,47.619998931884766,41.271915435791016,19254300
+2018-08-22,47.25,47.349998474121094,46.91999816894531,47.04999923706055,40.77791213989258,23182500
+2018-08-23,46.86000061035156,47.16999816894531,46.709999084472656,46.97999954223633,40.71724319458008,31343200
+2018-08-24,47.290000915527344,47.88999938964844,47.08000183105469,47.65999984741211,41.30659103393555,18214700
+2018-08-27,48.0,48.38999938964844,47.630001068115234,48.349998474121094,41.904605865478516,17170300
+2018-08-28,48.54999923706055,48.790000915527344,48.310001373291016,48.56999969482422,42.095279693603516,13472400
+2018-08-29,48.70000076293945,48.86000061035156,48.400001525878906,48.75,42.25128173828125,13479100
+2018-08-30,48.52000045776367,48.83000183105469,48.09000015258789,48.2400016784668,41.80927276611328,16418800
+2018-08-31,47.959999084472656,48.560001373291016,47.91999816894531,48.43000030517578,41.97394561767578,16484000
+2018-09-04,48.380001068115234,48.43000030517578,47.560001373291016,47.959999084472656,41.56659698486328,15682900
+2018-09-05,47.75,48.119998931884766,47.470001220703125,47.720001220703125,41.35859298706055,20857200
+2018-09-06,47.7599983215332,47.959999084472656,47.209999084472656,47.2599983215332,40.95990753173828,19318100
+2018-09-07,46.90999984741211,47.47999954223633,46.36000061035156,46.45000076293945,40.25789260864258,25958300
+2018-09-10,46.560001373291016,46.7599983215332,46.22999954223633,46.29999923706055,40.127891540527344,21522400
+2018-09-11,46.0,46.029998779296875,44.88999938964844,44.93000030517578,38.940521240234375,32455300
+2018-09-12,44.560001373291016,44.97999954223633,44.060001373291016,44.93000030517578,38.940521240234375,29778700
+2018-09-13,45.68000030517578,45.849998474121094,45.11000061035156,45.56999969482422,39.495201110839844,18657100
+2018-09-14,45.779998779296875,45.970001220703125,45.349998474121094,45.540000915527344,39.46921157836914,22998700
+2018-09-17,45.290000915527344,45.900001525878906,45.189998626708984,45.41999816894531,39.36520004272461,17603200
+2018-09-18,45.58000183105469,46.529998779296875,45.40999984741211,46.099998474121094,39.954559326171875,20528100
+2018-09-19,46.09000015258789,46.439998626708984,45.88999938964844,46.150001525878906,39.99788284301758,15918900
+2018-09-20,46.779998779296875,47.36000061035156,46.52000045776367,47.20000076293945,40.90791320800781,21999300
+2018-09-21,47.119998931884766,47.41999816894531,46.369998931884766,46.65999984741211,40.43989562988281,52650600
+2018-09-24,46.310001373291016,47.0,46.150001525878906,46.90999984741211,40.656578063964844,17847000
+2018-09-25,46.220001220703125,46.38999938964844,45.79999923706055,45.90999984741211,39.78988265991211,23389900
+2018-09-26,46.040000915527344,46.29999923706055,45.58000183105469,45.70000076293945,39.60787582397461,23957700
+2018-09-27,45.90999984741211,46.16999816894531,45.72999954223633,45.880001068115234,39.763885498046875,15415500
+2018-09-28,45.619998931884766,47.75,45.459999084472656,47.290000915527344,40.98591232299805,46223500
+2018-10-01,46.790000915527344,47.220001220703125,46.20000076293945,46.45000076293945,40.25789260864258,23796200
+2018-10-02,47.5099983215332,48.880001068115234,47.31999969482422,48.099998474121094,41.68793869018555,42121100
+2018-10-03,48.619998931884766,49.720001220703125,48.560001373291016,48.7599983215332,42.259944915771484,39211900
+2018-10-04,48.84000015258789,48.86000061035156,47.619998931884766,48.130001068115234,41.71393966674805,30108300
+2018-10-05,48.22999954223633,48.34000015258789,46.65999984741211,47.029998779296875,40.76057815551758,28901400
+2018-10-08,46.959999084472656,47.349998474121094,46.52000045776367,47.029998779296875,40.76057815551758,19376800
+2018-10-09,47.18000030517578,47.619998931884766,46.540000915527344,46.54999923706055,40.34456253051758,23285700
+2018-10-10,46.060001373291016,46.119998931884766,44.79999923706055,44.79999923706055,38.827857971191406,43109500
+2018-10-11,45.150001525878906,45.61000061035156,43.72999954223633,44.22999954223633,38.33382797241211,43648800
+2018-10-12,45.27000045776367,45.34000015258789,44.22999954223633,44.880001068115234,38.89718246459961,32087400
+2018-10-15,44.630001068115234,45.13999938964844,44.439998626708984,44.529998779296875,38.59384536743164,21633000
+2018-10-16,44.900001525878906,46.0099983215332,44.83000183105469,45.939998626708984,39.81588363647461,21472000
+2018-10-17,46.0,46.33000183105469,45.540000915527344,45.88999938964844,39.77253723144531,23124400
+2018-10-18,45.650001525878906,45.75,44.83000183105469,44.970001220703125,38.975189208984375,26638800
+2018-10-19,45.02000045776367,45.18000030517578,43.86000061035156,44.0,38.134490966796875,28368500
+2018-10-22,44.5,45.34000015258789,44.099998474121094,45.0099983215332,39.009849548339844,34508800
+2018-10-23,44.18000030517578,45.09000015258789,43.90999984741211,44.5,38.567840576171875,38590300
+2018-10-24,44.15999984741211,44.36000061035156,42.36000061035156,42.41999816894531,36.76511001586914,33631800
+2018-10-25,43.540000915527344,44.939998626708984,43.279998779296875,44.310001373291016,38.403167724609375,48255300
+2018-10-26,45.59000015258789,46.439998626708984,44.70000076293945,45.689998626708984,39.59920883178711,67280400
+2018-10-29,46.5,46.75,44.439998626708984,45.400001525878906,39.34785842895508,35732200
+2018-10-30,45.529998779296875,47.880001068115234,45.459999084472656,47.7599983215332,41.39326477050781,43975200
+2018-10-31,48.290000915527344,48.560001373291016,46.83000183105469,46.880001068115234,40.63056182861328,33369100
+2018-11-01,46.95000076293945,48.470001220703125,46.86000061035156,48.220001220703125,41.79193878173828,28335300
+2018-11-02,48.130001068115234,48.25,46.75,47.11000061035156,40.82990646362305,30759800
+2018-11-05,47.34000015258789,48.25,46.91999816894531,47.970001220703125,41.57525634765625,23751200
+2018-11-06,47.79999923706055,47.91999816894531,47.029998779296875,47.25,41.20896530151367,23839600
+2018-11-07,47.630001068115234,48.75,47.59000015258789,48.720001220703125,42.491024017333984,29913200
+2018-11-08,48.4900016784668,49.290000915527344,48.459999084472656,48.9900016784668,42.726505279541016,26581700
+2018-11-09,48.790000915527344,49.029998779296875,47.869998931884766,48.11000061035156,41.959014892578125,21761400
+2018-11-12,47.709999084472656,47.79999923706055,46.599998474121094,46.650001525878906,40.685672760009766,24412800
+2018-11-13,46.9900016784668,48.25,46.9900016784668,47.38999938964844,41.33106231689453,29315900
+2018-11-14,47.849998474121094,47.970001220703125,46.88999938964844,47.09000015258789,41.06940841674805,25632700
+2018-11-15,47.0099983215332,48.2400016784668,46.720001220703125,48.11000061035156,41.959014892578125,29581000
+2018-11-16,47.77000045776367,49.04999923706055,47.689998626708984,48.83000183105469,42.58695983886719,31670600
+2018-11-19,48.61000061035156,49.150001525878906,47.779998779296875,48.0,41.86307144165039,26859000
+2018-11-20,47.400001525878906,48.119998931884766,47.09000015258789,47.38999938964844,41.33106231689453,29200800
+2018-11-21,47.849998474121094,47.880001068115234,47.02000045776367,47.029998779296875,41.017093658447266,19011400
+2018-11-23,46.689998626708984,47.06999969482422,46.52000045776367,46.540000915527344,40.58974075317383,8906900
+2018-11-26,47.27000045776367,47.459999084472656,46.70000076293945,47.45000076293945,41.38338851928711,20723000
+2018-11-27,46.939998626708984,48.220001220703125,46.59000015258789,48.06999969482422,41.924129486083984,27621000
+2018-11-28,47.939998626708984,48.880001068115234,47.650001525878906,48.86000061035156,42.61312484741211,28003200
+2018-11-29,48.4900016784668,48.560001373291016,47.630001068115234,47.70000076293945,41.60143280029297,23592500
+2018-11-30,47.95000076293945,49.31999969482422,47.560001373291016,49.310001373291016,43.00558090209961,43313700
+2018-12-03,50.0,50.5,49.529998779296875,50.130001068115234,43.72074508666992,30870400
+2018-12-04,49.52000045776367,49.599998474121094,47.68000030517578,47.75,41.64503479003906,35397700
+2018-12-06,46.79999923706055,48.38999938964844,46.52000045776367,48.369998931884766,42.18577194213867,31661700
+2018-12-07,47.939998626708984,48.060001373291016,46.22999954223633,46.2400016784668,40.328094482421875,34016400
+2018-12-10,46.279998779296875,47.459999084472656,46.0099983215332,47.209999084472656,41.174072265625,23289000
+2018-12-11,47.900001525878906,48.59000015258789,47.130001068115234,47.380001068115234,41.32233428955078,23851000
+2018-12-12,48.58000183105469,48.63999938964844,47.40999984741211,47.83000183105469,41.714813232421875,31305000
+2018-12-13,48.2599983215332,48.58000183105469,47.86000061035156,48.290000915527344,42.11599349975586,19526000
+2018-12-14,47.88999938964844,48.7599983215332,47.849998474121094,47.86000061035156,41.74097442626953,26372100
+2018-12-17,47.86000061035156,48.40999984741211,46.65999984741211,47.08000183105469,41.060699462890625,26598700
+2018-12-18,47.470001220703125,48.45000076293945,47.36000061035156,47.7400016784668,41.636314392089844,29014300
+2018-12-19,47.4900016784668,47.72999954223633,45.380001068115234,45.56999969482422,39.743751525878906,39717600
+2018-12-20,45.40999984741211,46.310001373291016,45.0099983215332,45.540000915527344,39.717594146728516,37750900
+2018-12-21,45.75,46.650001525878906,44.79999923706055,44.84000015258789,39.10708236694336,52768300
+2018-12-24,44.630001068115234,45.16999816894531,43.540000915527344,43.59000015258789,38.01689910888672,19241600
+2018-12-26,44.0,46.20000076293945,43.5099983215332,46.189998626708984,40.284488677978516,28677600
+2018-12-27,45.619998931884766,46.380001068115234,44.66999816894531,46.36000061035156,40.43275833129883,29970700
+2018-12-28,46.5099983215332,47.7400016784668,46.29999923706055,46.75,40.77288818359375,24758700
+2018-12-31,47.09000015258789,47.47999954223633,46.54999923706055,46.93000030517578,40.92987060546875,20490400
+2019-01-02,45.959999084472656,47.470001220703125,45.77000045776367,47.08000183105469,41.060699462890625,18774600
+2019-01-03,46.150001525878906,46.279998779296875,44.38999938964844,44.4900016784668,38.801841735839844,32267300
+2019-01-04,45.84000015258789,47.56999969482422,45.540000915527344,47.220001220703125,41.18280029296875,35447300
+2019-01-07,47.099998474121094,48.0,46.75,47.439998626708984,41.374671936035156,22736800
+2019-01-08,47.79999923706055,48.029998779296875,46.779998779296875,47.7400016784668,41.636314392089844,22749200
+2019-01-09,47.959999084472656,48.56999969482422,47.779998779296875,48.0099983215332,41.871795654296875,22554500
+2019-01-10,47.75,48.650001525878906,47.40999984741211,48.560001373291016,42.35147476196289,27202600
+2019-01-11,48.099998474121094,49.290000915527344,48.04999923706055,48.93000030517578,42.67416763305664,21751300
+2019-01-14,48.459999084472656,48.83000183105469,48.29999923706055,48.349998474121094,42.168331146240234,19193900
+2019-01-15,48.709999084472656,49.130001068115234,48.439998626708984,48.599998474121094,42.38637161254883,22480800
+2019-01-16,48.599998474121094,48.88999938964844,48.08000183105469,48.130001068115234,41.97645568847656,19057700
+2019-01-17,48.0,48.84000015258789,47.90999984741211,48.470001220703125,42.272987365722656,17448700
+2019-01-18,49.11000061035156,49.380001068115234,48.689998626708984,49.189998626708984,42.90092086791992,29874600
+2019-01-22,48.959999084472656,48.97999954223633,47.869998931884766,48.27000045776367,42.098548889160156,25940700
+2019-01-23,48.40999984741211,48.79999923706055,47.52000045776367,47.939998626708984,41.81074142456055,18960700
+2019-01-24,48.70000076293945,50.040000915527344,48.599998474121094,49.7599983215332,43.39805221557617,50578300
+2019-01-25,46.849998474121094,47.43000030517578,45.75,47.040000915527344,41.025814056396484,86455700
+2019-01-28,46.130001068115234,46.72999954223633,46.04999923706055,46.709999084472656,40.73799514770508,35928700
+2019-01-29,46.779998779296875,46.970001220703125,46.33000183105469,46.540000915527344,40.58974075317383,20988300
+2019-01-30,46.68000030517578,47.68000030517578,46.45000076293945,47.540000915527344,41.461883544921875,26931700
+2019-01-31,46.70000076293945,47.18000030517578,46.099998474121094,47.119998931884766,41.09558868408203,43051300
+2019-02-01,47.060001373291016,49.04999923706055,47.0099983215332,48.72999954223633,42.499732971191406,37442900
+2019-02-04,48.619998931884766,49.2400016784668,48.2400016784668,49.220001220703125,42.92708969116211,20905000
+2019-02-05,49.18000030517578,50.720001220703125,49.18000030517578,50.0099983215332,43.61608123779297,31641600
+2019-02-06,49.95000076293945,50.63999938964844,49.81999969482422,49.900001525878906,43.796016693115234,21647800
+2019-02-07,49.5,49.849998474121094,48.68000030517578,49.22999954223633,43.20797348022461,27825900
+2019-02-08,48.77000045776367,49.02000045776367,48.0099983215332,48.84000015258789,42.86567687988281,18851200
+2019-02-11,49.02000045776367,49.31999969482422,48.58000183105469,48.77000045776367,42.804237365722656,18004100
+2019-02-12,49.36000061035156,50.13999938964844,49.27000045776367,50.0099983215332,43.89255142211914,18050100
+2019-02-13,50.130001068115234,50.810001373291016,50.0,50.470001220703125,44.296287536621094,17712800
+2019-02-14,50.40999984741211,51.040000915527344,50.349998474121094,50.810001373291016,44.59469985961914,17545400
+2019-02-15,51.25,51.66999816894531,51.09000015258789,51.65999984741211,45.34072494506836,22520400
+2019-02-19,51.349998474121094,51.709999084472656,51.34000015258789,51.400001525878906,45.112525939941406,15611800
+2019-02-20,51.630001068115234,51.72999954223633,51.060001373291016,51.38999938964844,45.10375213623047,21607700
+2019-02-21,51.31999969482422,51.84000015258789,51.209999084472656,51.40999984741211,45.121307373046875,16162100
+2019-02-22,52.70000076293945,52.97999954223633,52.060001373291016,52.4900016784668,46.06919479370117,31934100
+2019-02-25,53.060001373291016,53.61000061035156,52.86000061035156,53.099998474121094,46.60457229614258,20711800
+2019-02-26,53.0099983215332,53.369998931884766,52.90999984741211,53.22999954223633,46.71867752075195,16082200
+2019-02-27,52.7599983215332,53.380001068115234,52.5099983215332,53.2400016784668,46.727455139160156,17590300
+2019-02-28,52.91999816894531,53.18000030517578,52.810001373291016,52.959999084472656,46.48170471191406,18388800
+2019-03-01,53.439998626708984,53.68000030517578,52.88999938964844,53.29999923706055,46.78010559082031,18359300
+2019-03-04,53.75,54.099998474121094,53.209999084472656,53.939998626708984,47.341819763183594,21706100
+2019-03-05,53.849998474121094,53.9900016784668,53.11000061035156,53.68000030517578,47.11362838745117,21057700
+2019-03-06,53.630001068115234,53.650001525878906,52.939998626708984,52.95000076293945,46.472923278808594,14740500
+2019-03-07,52.77000045776367,52.9900016784668,52.36000061035156,52.599998474121094,46.16572952270508,17803000
+2019-03-08,51.970001220703125,52.560001373291016,51.70000076293945,52.47999954223633,46.06041717529297,16793900
+2019-03-11,52.880001068115234,53.650001525878906,52.56999969482422,53.349998474121094,46.82399368286133,18963000
+2019-03-12,53.34000015258789,53.959999084472656,53.18000030517578,53.56999969482422,47.0170783996582,20782100
+2019-03-13,54.0,54.56999969482422,53.650001525878906,54.369998931884766,47.71923065185547,25522300
+2019-03-14,54.29999923706055,54.45000076293945,53.33000183105469,53.439998626708984,46.90298843383789,26647100
+2019-03-15,53.68000030517578,54.689998626708984,53.68000030517578,54.33000183105469,47.684112548828125,46512500
+2019-03-18,54.41999816894531,54.5099983215332,53.869998931884766,54.099998474121094,47.48225402832031,16274000
+2019-03-19,54.470001220703125,54.650001525878906,54.0,54.16999816894531,47.5436897277832,18274800
+2019-03-20,54.060001373291016,54.400001525878906,53.61000061035156,53.81999969482422,47.23649978637695,24325300
+2019-03-21,53.91999816894531,54.9900016784668,53.84000015258789,54.63999938964844,47.95619583129883,19127200
+2019-03-22,54.400001525878906,54.619998931884766,53.209999084472656,53.2599983215332,46.74500274658203,21438400
+2019-03-25,52.970001220703125,53.54999923706055,52.380001068115234,52.779998779296875,46.3237190246582,16971400
+2019-03-26,53.31999969482422,53.77000045776367,53.040000915527344,53.439998626708984,46.90298843383789,17724300
+2019-03-27,53.59000015258789,53.86000061035156,52.939998626708984,53.15999984741211,46.65723419189453,19656000
+2019-03-28,53.25,53.439998626708984,52.77000045776367,53.11000061035156,46.61334991455078,13607900
+2019-03-29,53.79999923706055,54.040000915527344,53.47999954223633,53.70000076293945,47.13118362426758,18736100
+2019-04-01,54.34000015258789,54.56999969482422,54.099998474121094,54.5099983215332,47.842098236083984,17830400
+2019-04-02,54.529998779296875,54.79999923706055,54.22999954223633,54.36000061035156,47.710453033447266,13704500
+2019-04-03,55.029998779296875,55.9900016784668,54.88999938964844,55.47999954223633,48.693443298339844,24552800
+2019-04-04,55.27000045776367,56.13999938964844,55.27000045776367,55.91999816894531,49.079620361328125,16520500
+2019-04-05,55.75,55.95000076293945,54.869998931884766,55.599998474121094,48.798763275146484,19268400
+2019-04-08,55.279998779296875,55.7400016784668,55.20000076293945,55.68000030517578,48.86896896362305,11758800
+2019-04-09,55.349998474121094,55.43000030517578,54.900001525878906,55.31999969482422,48.553016662597656,13339700
+2019-04-10,55.31999969482422,55.86000061035156,55.31999969482422,55.75,48.930419921875,13084000
+2019-04-11,55.7599983215332,56.06999969482422,55.630001068115234,55.79999923706055,48.974300384521484,10845800
+2019-04-12,56.209999084472656,56.4900016784668,55.84000015258789,56.41999816894531,49.51845169067383,12910200
+2019-04-15,56.459999084472656,56.560001373291016,55.91999816894531,56.279998779296875,49.39558029174805,11676900
+2019-04-16,56.65999984741211,57.470001220703125,56.06999969482422,56.709999084472656,49.772979736328125,30301900
+2019-04-17,58.439998626708984,59.59000015258789,58.119998931884766,58.560001373291016,51.39668273925781,38788400
+2019-04-18,58.709999084472656,58.880001068115234,58.119998931884766,58.4900016784668,51.33524703979492,20464200
+2019-04-22,58.150001525878906,58.83000183105469,57.880001068115234,58.81999969482422,51.624874114990234,12327500
+2019-04-23,58.88999938964844,58.97999954223633,58.5,58.779998779296875,51.58976364135742,17739900
+2019-04-24,58.52000045776367,59.290000915527344,58.13999938964844,58.720001220703125,51.537109375,17723700
+2019-04-25,58.29999923706055,58.380001068115234,57.22999954223633,57.61000061035156,50.562889099121094,27949900
+2019-04-26,52.7400016784668,53.09000015258789,51.52000045776367,52.43000030517578,46.01653289794922,72364500
+2019-04-29,52.16999816894531,52.43000030517578,51.0,51.11000061035156,44.85799789428711,42142300
+2019-04-30,51.0,51.43000030517578,50.869998931884766,51.040000915527344,44.79656982421875,27130900
+2019-05-01,51.099998474121094,51.599998474121094,50.7400016784668,50.7599983215332,44.55080795288086,20467600
+2019-05-02,50.79999923706055,51.33000183105469,50.119998931884766,50.54999923706055,44.36650466918945,22655400
+2019-05-03,51.08000183105469,51.81999969482422,50.72999954223633,51.75,45.419708251953125,25656600
+2019-05-06,50.25,51.279998779296875,50.189998626708984,51.220001220703125,45.229854583740234,26245200
+2019-05-07,50.599998474121094,50.880001068115234,49.93000030517578,50.47999954223633,44.57639694213867,29713400
+2019-05-08,50.20000076293945,50.790000915527344,49.06999969482422,49.2400016784668,43.481422424316406,36812400
+2019-05-09,47.900001525878906,48.290000915527344,46.04999923706055,46.619998931884766,41.167816162109375,59642200
+2019-05-10,46.439998626708984,46.79999923706055,45.099998474121094,46.20000076293945,40.79694366455078,42522800
+2019-05-13,45.33000183105469,45.63999938964844,44.70000076293945,44.7599983215332,39.52534866333008,39091900
+2019-05-14,45.18000030517578,45.4900016784668,44.869998931884766,45.16999816894531,39.88739776611328,24706500
+2019-05-15,44.91999816894531,45.75,44.7599983215332,45.619998931884766,40.2847785949707,23407900
+2019-05-16,45.470001220703125,45.95000076293945,45.41999816894531,45.529998779296875,40.20529556274414,19954700
+2019-05-17,45.18000030517578,45.72999954223633,44.7599983215332,44.88999938964844,39.6401481628418,22500400
+2019-05-20,44.0,44.52000045776367,43.45000076293945,43.560001373291016,38.4656867980957,28675000
+2019-05-21,44.34000015258789,44.779998779296875,44.18000030517578,44.459999084472656,39.26042938232422,25543400
+2019-05-22,44.150001525878906,44.459999084472656,43.849998474121094,44.0,38.854225158691406,16932500
+2019-05-23,43.369998931884766,44.7400016784668,42.86000061035156,44.529998779296875,39.32224655151367,35783900
+2019-05-24,44.59000015258789,45.04999923706055,44.4900016784668,44.56999969482422,39.35756301879883,27168100
+2019-05-28,44.65999984741211,44.689998626708984,43.29999923706055,43.56999969482422,38.474517822265625,34779900
+2019-05-29,43.349998474121094,44.529998779296875,43.33000183105469,44.22999954223633,39.05732727050781,28450300
+2019-05-30,44.29999923706055,45.029998779296875,44.22999954223633,44.72999954223633,39.49885559082031,21618900
+2019-05-31,44.18000030517578,44.970001220703125,43.93000030517578,44.040000915527344,38.88955307006836,25532500
+2019-06-03,44.25,44.59000015258789,43.20000076293945,43.459999084472656,38.377384185791016,31155700
+2019-06-04,44.15999984741211,44.86000061035156,43.77000045776367,44.790000915527344,39.551841735839844,28094900
+2019-06-05,45.11000061035156,45.18000030517578,44.189998626708984,44.54999923706055,39.33990478515625,20802000
+2019-06-06,44.75,45.16999816894531,44.5099983215332,45.099998474121094,39.82558059692383,19076200
+2019-06-07,45.25,46.119998931884766,45.099998474121094,46.029998779296875,40.64682388305664,24370300
+2019-06-10,46.22999954223633,47.189998626708984,46.20000076293945,46.79999923706055,41.3267707824707,20806100
+2019-06-11,47.2599983215332,47.31999969482422,46.52000045776367,46.849998474121094,41.37092208862305,18415500
+2019-06-12,46.66999816894531,46.66999816894531,46.25,46.31999969482422,40.90290451049805,15900600
+2019-06-13,46.599998474121094,46.959999084472656,46.529998779296875,46.70000076293945,41.23846435546875,12267600
+2019-06-14,45.83000183105469,46.41999816894531,45.54999923706055,46.189998626708984,40.788116455078125,15381100
+2019-06-17,46.13999938964844,46.529998779296875,45.79999923706055,46.130001068115234,40.73512649536133,12643300
+2019-06-18,46.75,48.0,46.599998474121094,47.369998931884766,41.83010482788086,25732300
+2019-06-19,47.47999954223633,47.58000183105469,47.0,47.06999969482422,41.56519317626953,17436400
+2019-06-20,47.869998931884766,48.04999923706055,46.869998931884766,47.189998626708984,41.67115783691406,20126800
+2019-06-21,46.95000076293945,47.72999954223633,46.79999923706055,47.459999084472656,41.90958023071289,31096300
+2019-06-24,47.400001525878906,47.849998474121094,47.16999816894531,47.630001068115234,42.05970001220703,14479900
+2019-06-25,47.560001373291016,47.68000030517578,46.79999923706055,46.849998474121094,41.37092208862305,16665600
+2019-06-26,47.650001525878906,48.47999954223633,47.560001373291016,48.189998626708984,42.55419921875,21886300
+2019-06-27,48.150001525878906,48.41999816894531,47.2400016784668,47.459999084472656,41.90958023071289,23062900
+2019-06-28,47.77000045776367,48.20000076293945,47.68000030517578,47.869998931884766,42.27163314819336,26646200
+2019-07-01,49.290000915527344,49.45000076293945,47.75,48.04999923706055,42.43058395385742,27423300
+2019-07-02,47.90999984741211,48.220001220703125,47.689998626708984,48.119998931884766,42.49239730834961,15381600
+2019-07-03,48.18000030517578,48.560001373291016,48.0,48.52000045776367,42.84562301635742,10739100
+2019-07-05,48.029998779296875,48.18000030517578,47.439998626708984,48.08000183105469,42.45707702636719,14339200
+2019-07-08,47.619998931884766,47.95000076293945,47.06999969482422,47.81999969482422,42.22748565673828,16564300
+2019-07-09,47.36000061035156,47.79999923706055,47.130001068115234,47.75,42.165672302246094,17853200
+2019-07-10,47.91999816894531,48.61000061035156,47.900001525878906,48.209999084472656,42.571868896484375,16032300
+2019-07-11,48.560001373291016,48.779998779296875,48.310001373291016,48.599998474121094,42.916259765625,16615100
+2019-07-12,49.0,49.93000030517578,48.810001373291016,49.91999816894531,44.08189392089844,20148700
+2019-07-15,50.0,50.25,49.77000045776367,50.119998931884766,44.25849914550781,14345100
+2019-07-16,49.90999984741211,50.0,48.959999084472656,49.16999816894531,43.41958999633789,17131400
+2019-07-17,49.5,49.70000076293945,49.2400016784668,49.38999938964844,43.613861083984375,11928600
+2019-07-18,49.279998779296875,49.9900016784668,48.88999938964844,49.939998626708984,44.099552154541016,15671600
+2019-07-19,49.959999084472656,50.65999984741211,49.90999984741211,50.27000045776367,44.390960693359375,29141100
+2019-07-22,50.0099983215332,51.52000045776367,49.88999938964844,51.349998474121094,45.34465789794922,21688000
+2019-07-23,52.0,52.0,51.29999923706055,51.75,45.69788360595703,18413500
+2019-07-24,51.97999954223633,52.970001220703125,51.79999923706055,52.91999816894531,46.73103332519531,20896400
+2019-07-25,52.5099983215332,52.599998474121094,51.880001068115234,52.15999984741211,46.05991744995117,27765400
+2019-07-26,52.689998626708984,53.5,51.529998779296875,51.59000015258789,45.55657196044922,36401500
+2019-07-29,51.529998779296875,52.560001373291016,50.779998779296875,52.5099983215332,46.36899185180664,21897500
+2019-07-30,51.709999084472656,52.310001373291016,51.560001373291016,51.70000076293945,45.653717041015625,16487700
+2019-07-31,51.5099983215332,51.720001220703125,50.04999923706055,50.54999923706055,44.638214111328125,24169800
+2019-08-01,50.52000045776367,51.88999938964844,49.470001220703125,49.5,43.71100616455078,34020800
+2019-08-02,49.09000015258789,49.36000061035156,48.5,48.68000030517578,42.98690414428711,27881600
+2019-08-05,47.7599983215332,47.959999084472656,46.56999969482422,46.970001220703125,41.47688674926758,38936600
+2019-08-06,47.150001525878906,47.560001373291016,46.77000045776367,46.959999084472656,41.74803924560547,26119600
+2019-08-07,46.29999923706055,46.880001068115234,45.970001220703125,46.72999954223633,41.5435676574707,29440400
+2019-08-08,46.15999984741211,47.369998931884766,45.90999984741211,47.16999816894531,41.934730529785156,30643700
+2019-08-09,46.939998626708984,47.0,45.779998779296875,45.97999954223633,40.87680435180664,24975500
+2019-08-12,45.7599983215332,46.06999969482422,45.439998626708984,45.599998474121094,40.53897476196289,18494300
+2019-08-13,45.4900016784668,47.04999923706055,45.36000061035156,46.84000015258789,41.641361236572266,28959500
+2019-08-14,46.060001373291016,46.630001068115234,45.650001525878906,45.869998931884766,40.779014587402344,25650200
+2019-08-15,46.099998474121094,46.18000030517578,45.439998626708984,45.70000076293945,40.62788772583008,21896000
+2019-08-16,46.34000015258789,46.68000030517578,46.060001373291016,46.5,41.33909606933594,22701800
+2019-08-19,47.459999084472656,47.599998474121094,47.040000915527344,47.22999954223633,41.988067626953125,21403600
+2019-08-20,47.029998779296875,47.119998931884766,46.459999084472656,46.599998474121094,41.42799377441406,23113300
+2019-08-21,47.11000061035156,47.290000915527344,46.88999938964844,47.150001525878906,41.91695785522461,15915000
+2019-08-22,47.279998779296875,47.43000030517578,46.689998626708984,46.779998779296875,41.58802032470703,19783000
+2019-08-23,46.349998474121094,46.630001068115234,44.79999923706055,44.959999084472656,39.970008850097656,32814000
+2019-08-26,45.81999969482422,45.81999969482422,45.25,45.560001373291016,40.503421783447266,22080500
+2019-08-27,45.869998931884766,46.119998931884766,45.5,45.790000915527344,40.70789337158203,16925500
+2019-08-28,45.70000076293945,45.90999984741211,45.369998931884766,45.790000915527344,40.70789337158203,14888800
+2019-08-29,46.459999084472656,47.220001220703125,46.400001525878906,46.869998931884766,41.668025970458984,17803800
+2019-08-30,47.2400016784668,47.790000915527344,47.15999984741211,47.40999984741211,42.14809036254883,16922600
+2019-09-03,47.119998931884766,47.220001220703125,46.5,46.97999954223633,41.76582717895508,15003800
+2019-09-04,47.560001373291016,48.95000076293945,47.540000915527344,48.91999816894531,43.49050521850586,23450700
+2019-09-05,49.93000030517578,51.16999816894531,49.869998931884766,50.099998474121094,44.5395393371582,30014200
+2019-09-06,50.25,50.9900016784668,50.06999969482422,50.91999816894531,45.26852798461914,17067900
+2019-09-09,51.060001373291016,52.029998779296875,51.02000045776367,51.59000015258789,45.864158630371094,20749700
+2019-09-10,51.33000183105469,51.84000015258789,50.83000183105469,51.81999969482422,46.068641662597656,18532000
+2019-09-11,51.599998474121094,52.790000915527344,51.380001068115234,52.790000915527344,46.93098449707031,18968900
+2019-09-12,53.0,53.33000183105469,52.06999969482422,53.0099983215332,47.126564025878906,23308700
+2019-09-13,52.7599983215332,53.0,52.22999954223633,52.540000915527344,46.70873260498047,18010800
+2019-09-16,51.900001525878906,52.290000915527344,51.70000076293945,52.20000076293945,46.406471252441406,13354600
+2019-09-17,52.04999923706055,52.13999938964844,51.349998474121094,51.95000076293945,46.1842155456543,19641100
+2019-09-18,52.130001068115234,52.130001068115234,51.15999984741211,51.7400016784668,45.99751281738281,14906800
+2019-09-19,51.70000076293945,51.9900016784668,51.5,51.56999969482422,45.84638214111328,11428400
+2019-09-20,51.599998474121094,51.880001068115234,50.560001373291016,50.720001220703125,45.090728759765625,37067900
+2019-09-23,50.83000183105469,51.22999954223633,50.38999938964844,50.900001525878906,45.25074768066406,18916600
+2019-09-24,51.099998474121094,51.18000030517578,49.63999938964844,49.81999969482422,44.290618896484375,28197400
+2019-09-25,49.75,51.209999084472656,49.41999816894531,51.02000045776367,45.3574333190918,19486700
+2019-09-26,50.97999954223633,51.150001525878906,50.34000015258789,50.91999816894531,45.26852798461914,11351800
+2019-09-27,50.630001068115234,51.220001220703125,50.34000015258789,50.779998779296875,45.14406967163086,14845700
+2019-09-30,51.189998626708984,51.599998474121094,50.939998626708984,51.529998779296875,45.81083297729492,13652100
+2019-10-01,51.970001220703125,52.2400016784668,50.43000030517578,50.7599983215332,45.126285552978516,18413100
+2019-10-02,50.310001373291016,50.369998931884766,48.97999954223633,49.38999938964844,43.90833282470703,20078700
+2019-10-03,49.5,50.06999969482422,48.529998779296875,50.029998779296875,44.477298736572266,16320100
+2019-10-04,50.349998474121094,50.970001220703125,50.029998779296875,50.91999816894531,45.26852798461914,12644900
+2019-10-07,50.70000076293945,51.22999954223633,50.560001373291016,50.619998931884766,45.001834869384766,12081400
+2019-10-08,50.15999984741211,50.47999954223633,49.61000061035156,49.72999954223633,44.21060562133789,17409100
+2019-10-09,50.470001220703125,50.790000915527344,50.150001525878906,50.47999954223633,44.87736511230469,11834900
+2019-10-10,50.40999984741211,51.779998779296875,50.400001525878906,51.11000061035156,45.437442779541016,13907900
+2019-10-11,52.0,52.790000915527344,51.81999969482422,52.09000015258789,46.308677673339844,24072500
+2019-10-14,51.900001525878906,51.95000076293945,51.439998626708984,51.63999938964844,45.90861892700195,15016800
+2019-10-15,51.93000030517578,53.06999969482422,51.83000183105469,52.650001525878906,46.8065299987793,18878100
+2019-10-16,52.349998474121094,52.560001373291016,52.119998931884766,52.45000076293945,46.62871551513672,14769300
+2019-10-17,52.63999938964844,52.84000015258789,51.380001068115234,51.86000061035156,46.10420608520508,16533900
+2019-10-18,51.75,51.81999969482422,51.029998779296875,51.36000061035156,45.659690856933594,16974100
+2019-10-21,51.52000045776367,52.16999816894531,51.34000015258789,52.130001068115234,46.34423828125,12189000
+2019-10-22,51.900001525878906,52.31999969482422,51.88999938964844,52.0099983215332,46.237552642822266,13114300
+2019-10-23,51.369998931884766,51.959999084472656,51.20000076293945,51.720001220703125,45.97974395751953,15887500
+2019-10-24,52.09000015258789,52.43000030517578,51.43000030517578,52.22999954223633,46.433135986328125,23413000
+2019-10-25,54.189998626708984,56.61000061035156,53.91999816894531,56.459999084472656,50.19365692138672,59767700
+2019-10-28,56.380001068115234,56.810001373291016,56.060001373291016,56.7599983215332,50.460365295410156,32307500
+2019-10-29,56.369998931884766,57.2400016784668,56.2400016784668,56.34000015258789,50.086978912353516,18155800
+2019-10-30,56.31999969482422,56.630001068115234,55.619998931884766,56.599998474121094,50.31812286376953,15248000
+2019-10-31,56.33000183105469,56.599998474121094,55.619998931884766,56.529998779296875,50.25588607788086,19249700
+2019-11-01,55.939998626708984,56.650001525878906,55.619998931884766,56.5099983215332,50.23810577392578,17953500
+2019-11-04,56.93000030517578,57.79999923706055,56.849998474121094,57.61000061035156,51.21601486206055,19068000
+2019-11-05,57.470001220703125,58.349998474121094,57.209999084472656,57.54999923706055,51.162689208984375,20865400
+2019-11-06,57.4900016784668,57.709999084472656,56.97999954223633,57.599998474121094,51.488956451416016,17721000
+2019-11-07,58.0,58.54999923706055,57.86000061035156,58.04999923706055,51.89121627807617,16962800
+2019-11-08,57.849998474121094,58.29999923706055,57.310001373291016,58.27000045776367,52.08787155151367,11888900
+2019-11-11,57.970001220703125,58.5,57.900001525878906,58.349998474121094,52.15938186645508,11228900
+2019-11-12,58.400001525878906,58.79999923706055,58.029998779296875,58.20000076293945,52.025306701660156,11952500
+2019-11-13,57.869998931884766,57.970001220703125,57.349998474121094,57.88999938964844,51.748191833496094,15332700
+2019-11-14,57.61000061035156,58.040000915527344,57.56999969482422,57.810001373291016,51.67667770385742,12119000
+2019-11-15,58.16999816894531,58.70000076293945,57.619998931884766,57.959999084472656,51.81076431274414,16112100
+2019-11-18,57.70000076293945,58.47999954223633,57.56999969482422,58.25,52.07000732421875,16097500
+2019-11-19,58.47999954223633,58.650001525878906,57.75,58.349998474121094,52.15938186645508,17061900
+2019-11-20,58.2599983215332,58.36000061035156,57.369998931884766,57.900001525878906,51.757137298583984,18542300
+2019-11-21,57.4900016784668,58.29999923706055,57.40999984741211,58.220001220703125,52.04317855834961,16139000
+2019-11-22,58.34000015258789,58.650001525878906,57.4900016784668,57.61000061035156,51.49789810180664,15690200
+2019-11-25,58.0,58.84000015258789,58.0,58.810001373291016,52.570594787597656,15011700
+2019-11-26,58.95000076293945,59.130001068115234,58.45000076293945,58.900001525878906,52.65104293823242,22338700
+2019-11-27,58.529998779296875,58.59000015258789,57.90999984741211,58.5099983215332,52.30241394042969,18184200
+2019-11-29,58.150001525878906,58.29999923706055,57.790000915527344,58.04999923706055,51.89121627807617,9481100
+2019-12-02,58.54999923706055,58.689998626708984,57.470001220703125,57.65999984741211,51.5425910949707,19154500
+2019-12-03,56.86000061035156,56.86000061035156,55.75,56.06999969482422,50.121280670166016,25737400
+2019-12-04,56.65999984741211,56.65999984741211,55.86000061035156,56.02000045776367,50.07658767700195,18881400
+2019-12-05,56.40999984741211,56.40999984741211,55.7599983215332,56.08000183105469,50.13023376464844,17673700
+2019-12-06,56.65999984741211,56.9900016784668,56.41999816894531,56.810001373291016,50.782779693603516,16476800
+2019-12-09,56.540000915527344,56.959999084472656,56.5,56.529998779296875,50.532474517822266,14298600
+2019-12-10,56.709999084472656,56.83000183105469,56.439998626708984,56.59000015258789,50.58612060546875,16157900
+2019-12-11,56.90999984741211,57.16999816894531,56.58000183105469,57.06999969482422,51.01519012451172,20051100
+2019-12-12,56.75,58.04999923706055,56.61000061035156,57.54999923706055,51.44425964355469,27883300
+2019-12-13,57.54999923706055,58.34000015258789,57.380001068115234,57.790000915527344,51.6588020324707,22795200
+2019-12-16,58.209999084472656,58.56999969482422,57.650001525878906,57.70000076293945,51.5783576965332,19131200
+2019-12-17,58.0,58.099998474121094,57.130001068115234,57.29999923706055,51.22079086303711,21653100
+2019-12-18,57.38999938964844,57.459999084472656,56.939998626708984,57.16999816894531,51.104576110839844,28261000
+2019-12-19,57.16999816894531,57.9900016784668,56.970001220703125,57.959999084472656,51.81076431274414,18865100
+2019-12-20,58.31999969482422,59.04999923706055,57.88999938964844,58.95000076293945,52.69573211669922,49953000
+2019-12-23,59.060001373291016,59.779998779296875,59.040000915527344,59.22999954223633,52.94602584838867,23593000
+2019-12-24,59.25,59.47999954223633,59.15999984741211,59.40999984741211,53.106929779052734,6313200
+2019-12-26,59.40999984741211,59.849998474121094,59.349998474121094,59.81999969482422,53.47343063354492,11480300
+2019-12-27,59.90999984741211,60.47999954223633,59.900001525878906,60.08000183105469,53.705848693847656,14085800
+2019-12-30,59.9900016784668,60.04999923706055,59.380001068115234,59.619998931884766,53.29465103149414,12750500
+2019-12-31,59.619998931884766,59.93000030517578,59.36000061035156,59.849998474121094,53.500240325927734,14432900
+2020-01-02,60.2400016784668,60.970001220703125,60.220001220703125,60.84000015258789,54.38521194458008,18056000
+2020-01-03,59.810001373291016,60.70000076293945,59.810001373291016,60.099998474121094,53.723724365234375,15293900
+2020-01-06,59.59000015258789,60.20000076293945,59.33000183105469,59.93000030517578,53.57176208496094,17755200
+2020-01-07,59.779998779296875,59.79999923706055,58.88999938964844,58.93000030517578,52.6778564453125,21876100
+2020-01-08,58.88999938964844,59.31999969482422,58.52000045776367,58.970001220703125,52.71360778808594,23133500
+2020-01-09,59.04999923706055,59.5099983215332,58.83000183105469,59.29999923706055,53.008602142333984,18813300
+2020-01-10,59.56999969482422,60.08000183105469,58.869998931884766,58.939998626708984,52.68678283691406,15200600
+2020-01-13,59.16999816894531,59.779998779296875,59.08000183105469,59.59000015258789,53.26782989501953,16453300
+2020-01-14,59.4900016784668,59.7400016784668,59.189998626708984,59.43000030517578,53.12480926513672,17051200
+2020-01-15,59.29999923706055,59.650001525878906,58.75,58.939998626708984,52.68678283691406,18498800
+2020-01-16,59.2599983215332,59.84000015258789,59.06999969482422,59.65999984741211,53.330406188964844,21365500
+2020-01-17,59.97999954223633,60.0,59.2400016784668,59.599998474121094,53.276763916015625,21803400
+2020-01-21,59.810001373291016,61.25,59.790000915527344,60.54999923706055,54.125980377197266,28358500
+2020-01-22,61.040000915527344,62.849998474121094,60.970001220703125,62.72999954223633,56.0746955871582,29475100
+2020-01-23,62.86000061035156,63.709999084472656,62.810001373291016,63.31999969482422,56.60210037231445,42778700
+2020-01-24,66.56999969482422,69.29000091552734,66.45999908447266,68.47000122070312,61.205718994140625,84711000
+2020-01-27,66.72000122070312,67.41999816894531,65.5999984741211,65.69000244140625,58.72065734863281,30764000
+2020-01-28,66.5,67.58000183105469,65.94000244140625,67.30999755859375,60.16876983642578,30915400
+2020-01-29,67.62999725341797,68.05999755859375,66.16999816894531,66.33000183105469,59.29275894165039,18055800
+2020-01-30,65.63999938964844,66.5,64.93000030517578,66.47000122070312,59.41790008544922,18522400
+2020-01-31,65.80000305175781,65.9800033569336,63.66999816894531,63.93000030517578,57.147377014160156,25268400
+2020-02-03,64.45999908447266,65.04000091552734,64.30000305175781,64.41999816894531,57.58539962768555,16646600
+2020-02-04,65.7699966430664,66.05999755859375,64.91999816894531,65.45999908447266,58.51506805419922,20970800
+2020-02-05,66.69000244140625,67.5999984741211,66.12999725341797,67.33999633789062,60.19559097290039,23401400
+2020-02-06,67.30000305175781,67.4000015258789,66.7699966430664,67.08999633789062,60.26746368408203,17408000
+2020-02-07,66.86000061035156,67.30000305175781,66.01000213623047,66.0199966430664,59.30626678466797,18134600
+2020-02-10,65.55999755859375,66.4000015258789,65.44000244140625,66.38999938964844,59.63865661621094,22299300
+2020-02-11,66.83000183105469,67.70999908447266,66.56999969482422,67.41000366210938,60.554927825927734,17975600
+2020-02-12,67.5999984741211,68.08999633789062,67.30999755859375,67.45999908447266,60.5998420715332,15586600
+2020-02-13,66.98999786376953,67.6500015258789,66.73999786376953,67.44000244140625,60.58187484741211,11602700
+2020-02-14,67.5199966430664,67.86000061035156,66.81999969482422,67.2699966430664,60.42915725708008,13405500
+2020-02-18,66.66000366210938,66.69000244140625,65.87999725341797,66.13999938964844,59.41407775878906,12758400
+2020-02-19,66.38999938964844,67.19999694824219,66.18000030517578,67.11000061035156,60.28543472290039,13551200
+2020-02-20,67.04000091552734,67.29000091552734,64.55999755859375,65.44999694824219,58.79423904418945,26452600
+2020-02-21,65.18000030517578,65.25,64.04000091552734,64.33999633789062,57.79711151123047,20775900
+2020-02-24,61.61000061035156,62.77000045776367,61.31999969482422,61.7599983215332,55.479488372802734,26903100
+2020-02-25,61.9900016784668,62.279998779296875,59.459999084472656,59.72999954223633,53.65592956542969,34495700
+2020-02-26,60.11000061035156,60.81999969482422,59.27000045776367,59.650001525878906,53.58406448364258,26190100
+2020-02-27,57.93000030517578,58.5099983215332,55.79999923706055,55.83000183105469,50.15251922607422,42226900
+2020-02-28,54.29999923706055,56.380001068115234,53.599998474121094,55.52000045776367,49.87404251098633,60721700
+2020-03-02,55.790000915527344,58.220001220703125,54.52000045776367,58.18000030517578,52.263545989990234,43140300
+2020-03-03,58.029998779296875,59.02000045776367,55.400001525878906,55.970001220703125,50.27828598022461,49740300
+2020-03-04,57.0099983215332,58.709999084472656,56.15999984741211,58.68000030517578,52.71269989013672,29223100
+2020-03-05,57.060001373291016,58.65999984741211,56.61000061035156,56.959999084472656,51.16761016845703,29099200
+2020-03-06,55.18000030517578,56.0099983215332,54.540000915527344,55.77000045776367,50.098628997802734,36259200
+2020-03-09,51.91999816894531,52.709999084472656,50.0,50.849998474121094,45.678951263427734,56197000
+2020-03-10,52.7599983215332,54.0,50.43000030517578,53.97999954223633,48.49065399169922,36569000
+2020-03-11,52.38999938964844,53.540000915527344,51.0099983215332,51.65999984741211,46.40658187866211,38563500
+2020-03-12,47.9900016784668,50.09000015258789,45.369998931884766,45.540000915527344,40.908931732177734,50661700
+2020-03-13,48.2599983215332,55.0,47.7400016784668,54.43000030517578,48.894893646240234,48805100
+2020-03-16,47.5099983215332,52.25,43.630001068115234,44.61000061035156,40.073509216308594,53878900
+2020-03-17,45.7599983215332,51.630001068115234,45.20000076293945,50.08000183105469,44.98725509643555,52085200
+2020-03-18,46.709999084472656,50.04999923706055,45.20000076293945,47.61000061035156,42.76844024658203,49309900
+2020-03-19,47.84000015258789,49.22999954223633,45.15999984741211,45.939998626708984,41.26825714111328,44538000
+2020-03-20,46.5099983215332,49.41999816894531,45.470001220703125,45.83000183105469,41.16944885253906,52344000
+2020-03-23,46.02000045776367,50.4900016784668,45.90999984741211,49.58000183105469,44.5380973815918,46698500
+2020-03-24,53.13999938964844,54.63999938964844,51.349998474121094,52.400001525878906,47.071327209472656,50019800
+2020-03-25,52.47999954223633,53.790000915527344,49.90999984741211,51.2599983215332,46.04725646972656,41106100
+2020-03-26,51.7400016784668,55.95000076293945,51.65999984741211,55.540000915527344,49.89200973510742,41459800
+2020-03-27,53.41999816894531,54.63999938964844,52.06999969482422,52.369998931884766,47.04438018798828,31633500
+2020-03-30,52.9900016784668,56.099998474121094,52.83000183105469,55.4900016784668,49.84709548950195,31628600
+2020-03-31,55.060001373291016,55.79999923706055,53.220001220703125,54.119998931884766,48.61641311645508,48074700
+2020-04-01,52.5,54.689998626708984,51.43000030517578,51.880001068115234,46.60420608520508,29586600
+2020-04-02,51.290000915527344,54.560001373291016,51.220001220703125,54.349998474121094,48.82303237915039,27810000
+2020-04-03,53.849998474121094,55.130001068115234,52.72999954223633,54.130001068115234,48.625404357910156,23906100
+2020-04-06,56.630001068115234,58.77000045776367,56.119998931884766,58.43000030517578,52.488128662109375,32323400
+2020-04-07,59.939998626708984,61.4900016784668,58.209999084472656,58.400001525878906,52.4611701965332,41410000
+2020-04-08,58.9900016784668,59.5099983215332,57.90999984741211,58.97999954223633,52.98219299316406,26719500
+2020-04-09,59.36000061035156,59.720001220703125,56.060001373291016,57.13999938964844,51.32929992675781,40499700
+2020-04-13,56.56999969482422,58.77000045776367,56.56999969482422,58.70000076293945,52.73067092895508,23251900
+2020-04-14,60.040000915527344,60.900001525878906,59.5099983215332,60.65999984741211,54.49135208129883,25674000
+2020-04-15,59.7400016784668,59.83000183105469,58.38999938964844,58.869998931884766,52.88337707519531,22841600
+2020-04-16,59.61000061035156,60.959999084472656,58.810001373291016,60.790000915527344,54.60812759399414,24433500
+2020-04-17,62.02000045776367,62.130001068115234,59.83000183105469,60.36000061035156,54.22185516357422,27385600
+2020-04-20,59.279998779296875,60.040000915527344,58.88999938964844,59.18000030517578,53.16184616088867,26420300
+2020-04-21,58.11000061035156,58.599998474121094,55.93000030517578,56.36000061035156,50.62861633300781,25248000
+2020-04-22,58.27000045776367,60.5,57.810001373291016,60.099998474121094,53.98829650878906,23350400
+2020-04-23,59.66999816894531,60.099998474121094,58.810001373291016,59.040000915527344,53.03608703613281,35092000
+2020-04-24,56.20000076293945,59.400001525878906,56.099998474121094,59.2599983215332,53.23371124267578,50187000
+2020-04-27,59.720001220703125,59.83000183105469,58.38999938964844,59.470001220703125,53.42236328125,25902200
+2020-04-28,59.9900016784668,60.220001220703125,58.2599983215332,58.75,52.775577545166016,28784700
+2020-04-29,59.439998626708984,62.029998779296875,59.31999969482422,61.79999923706055,55.515419006347656,30451500
+2020-04-30,61.369998931884766,61.540000915527344,59.75,59.97999954223633,53.880496978759766,26279900
+2020-05-01,58.83000183105469,59.31999969482422,57.310001373291016,57.470001220703125,51.62575149536133,21194800
+2020-05-04,57.119998931884766,58.06999969482422,56.310001373291016,57.9900016784668,52.092864990234375,18957200
+2020-05-05,58.790000915527344,59.29999923706055,58.349998474121094,58.75,52.775577545166016,17252100
+2020-05-06,59.040000915527344,59.95000076293945,58.939998626708984,59.18000030517578,53.46214294433594,17848700
+2020-05-07,59.93000030517578,60.099998474121094,58.91999816894531,59.16999816894531,53.4531135559082,14733500
+2020-05-08,59.66999816894531,59.779998779296875,59.04999923706055,59.66999816894531,53.90480422973633,20384500
+2020-05-11,59.7400016784668,60.84000015258789,59.709999084472656,60.130001068115234,54.320369720458984,18684400
+2020-05-12,60.220001220703125,60.63999938964844,58.2599983215332,58.38999938964844,52.74847412109375,16754900
+2020-05-13,58.45000076293945,59.22999954223633,56.900001525878906,57.7400016784668,52.16128158569336,21065000
+2020-05-14,57.31999969482422,59.150001525878906,56.099998474121094,59.08000183105469,53.37180709838867,21569400
+2020-05-15,57.400001525878906,58.369998931884766,56.959999084472656,58.279998779296875,52.64910125732422,21373300
+2020-05-18,59.7400016784668,60.279998779296875,59.36000061035156,59.91999816894531,54.13064193725586,20428700
+2020-05-19,60.130001068115234,61.77000045776367,59.849998474121094,60.290000915527344,54.464908599853516,21865000
+2020-05-20,61.15999984741211,63.4900016784668,61.02000045776367,63.099998474121094,57.0034065246582,30584000
+2020-05-21,63.099998474121094,63.79999923706055,61.81999969482422,61.97999954223633,55.99161911010742,20987700
+2020-05-22,61.97999954223633,62.31999969482422,61.41999816894531,62.2599983215332,56.244571685791016,14103000
+2020-05-26,63.68000030517578,64.13999938964844,62.119998931884766,62.34000015258789,56.31684112548828,20933600
+2020-05-27,62.31999969482422,63.59000015258789,61.06999969482422,63.560001373291016,57.41896057128906,19886300
+2020-05-28,63.0,63.45000076293945,61.4900016784668,61.70000076293945,55.73868179321289,17253500
+2020-05-29,61.900001525878906,63.65999984741211,61.619998931884766,62.93000030517578,56.84983444213867,33393900
+2020-06-01,62.4900016784668,62.65999984741211,61.65999984741211,61.86000061035156,55.883209228515625,14317700
+2020-06-02,61.70000076293945,62.16999816894531,60.83000183105469,62.119998931884766,56.11809158325195,20702400
+2020-06-03,62.45000076293945,62.540000915527344,61.529998779296875,61.93000030517578,55.94644546508789,16737300
+2020-06-04,61.7400016784668,63.470001220703125,61.34000015258789,62.970001220703125,56.885963439941406,22010100
+2020-06-05,63.36000061035156,65.11000061035156,63.15999984741211,64.33999633789062,58.12359619140625,26813100
+2020-06-08,63.970001220703125,64.1500015258789,62.939998626708984,63.66999816894531,57.518333435058594,21546200
+2020-06-09,62.9900016784668,63.709999084472656,62.900001525878906,63.040000915527344,56.9492073059082,23594100
+2020-06-10,62.790000915527344,64.29000091552734,62.75,63.869998931884766,57.699012756347656,21367800
+2020-06-11,63.06999969482422,63.29999923706055,59.52000045776367,59.70000076293945,53.931907653808594,26998200
+2020-06-12,60.11000061035156,60.959999084472656,58.119998931884766,59.33000183105469,53.59765625,30419800
+2020-06-15,59.33000183105469,60.36000061035156,58.58000183105469,60.099998474121094,54.29325866699219,29651700
+2020-06-16,61.4900016784668,61.650001525878906,59.4900016784668,60.400001525878906,54.56427764892578,23226600
+2020-06-17,60.7400016784668,61.279998779296875,60.060001373291016,60.4900016784668,54.64558410644531,20454800
+2020-06-18,60.349998474121094,60.5099983215332,59.31999969482422,60.08000183105469,54.27519989013672,24899700
+2020-06-19,60.650001525878906,60.88999938964844,59.099998474121094,59.619998931884766,53.85962677001953,60336100
+2020-06-22,59.72999954223633,60.54999923706055,58.83000183105469,60.09000015258789,54.28422546386719,22846000
+2020-06-23,60.189998626708984,60.470001220703125,59.86000061035156,59.91999816894531,54.13064193725586,22809600
+2020-06-24,59.63999938964844,59.810001373291016,58.66999816894531,59.09000015258789,53.38084030151367,27764500
+2020-06-25,58.97999954223633,59.09000015258789,57.47999954223633,58.5099983215332,52.85688400268555,21906900
+2020-06-26,58.4900016784668,58.72999954223633,57.06999969482422,57.5,51.9444694519043,38477500
+2020-06-29,57.470001220703125,58.349998474121094,56.7599983215332,58.27000045776367,52.640071868896484,22150300
+2020-06-30,58.709999084472656,59.97999954223633,58.540000915527344,59.83000183105469,54.04935073852539,31542100
+2020-07-01,59.90999984741211,60.029998779296875,58.7599983215332,58.810001373291016,53.127906799316406,14748100
+2020-07-02,59.189998626708984,59.810001373291016,58.970001220703125,59.130001068115234,53.41697692871094,15578600
+2020-07-06,58.720001220703125,59.619998931884766,58.599998474121094,59.540000915527344,53.787376403808594,20536700
+2020-07-07,59.06999969482422,59.56999969482422,58.13999938964844,58.310001373291016,52.676212310791016,15996500
+2020-07-08,58.45000076293945,58.70000076293945,57.93000030517578,58.61000061035156,52.94721984863281,13277900
+2020-07-09,58.20000076293945,58.75,57.70000076293945,58.41999816894531,52.77558135986328,20683700
+2020-07-10,57.95000076293945,59.689998626708984,57.83000183105469,59.529998779296875,53.7783317565918,17742300
+2020-07-13,59.84000015258789,60.619998931884766,58.38999938964844,58.58000183105469,52.92012023925781,19082900
+2020-07-14,57.869998931884766,59.25,57.349998474121094,58.97999954223633,53.28147506713867,24190900
+2020-07-15,59.029998779296875,59.34000015258789,58.41999816894531,59.029998779296875,53.32664108276367,19986300
+2020-07-16,58.540000915527344,59.36000061035156,58.400001525878906,59.13999938964844,53.42600631713867,12425900
+2020-07-17,59.41999816894531,60.459999084472656,59.279998779296875,60.0,54.20292282104492,16322800
+2020-07-20,60.08000183105469,61.380001068115234,59.34000015258789,61.150001525878906,55.2418098449707,16868700
+2020-07-21,61.52000045776367,61.93000030517578,60.439998626708984,60.70000076293945,54.835296630859375,19803700
+2020-07-22,61.310001373291016,61.77000045776367,60.619998931884766,61.04999923706055,55.1514778137207,18959900
+2020-07-23,61.2599983215332,61.7400016784668,59.97999954223633,60.400001525878906,54.56427764892578,43518600
+2020-07-24,52.150001525878906,52.18000030517578,49.5,50.59000015258789,45.70209884643555,182269900
+2020-07-27,51.029998779296875,51.13999938964844,49.470001220703125,49.56999969482422,44.7806510925293,107526500
+2020-07-28,49.47999954223633,50.22999954223633,49.13999938964844,49.2400016784668,44.4825325012207,62362600
+2020-07-29,49.4900016784668,49.5,47.900001525878906,48.06999969482422,43.42557144165039,60500800
+2020-07-30,47.83000183105469,48.5,47.59000015258789,47.9900016784668,43.353309631347656,39735200
+2020-07-31,48.130001068115234,48.31999969482422,46.970001220703125,47.72999954223633,43.11842727661133,46536000
+2020-08-03,48.27000045776367,48.630001068115234,47.7400016784668,48.29999923706055,43.63335037231445,31767100
+2020-08-04,48.599998474121094,49.13999938964844,48.5,49.130001068115234,44.383155822753906,29045800
+2020-08-05,49.720001220703125,49.720001220703125,48.65999984741211,48.91999816894531,44.193450927734375,29438600
+2020-08-06,48.790000915527344,48.81999969482422,48.099998474121094,48.56999969482422,44.175254821777344,23795500
+2020-08-07,48.529998779296875,48.650001525878906,47.70000076293945,48.029998779296875,43.68411636352539,36765200
+2020-08-10,48.20000076293945,49.38999938964844,48.060001373291016,49.220001220703125,44.76644515991211,37442600
+2020-08-11,49.630001068115234,49.72999954223633,48.060001373291016,48.189998626708984,43.82963562011719,35348100
+2020-08-12,48.66999816894531,49.2599983215332,48.2400016784668,49.189998626708984,44.73916244506836,30659800
+2020-08-13,49.2599983215332,49.33000183105469,48.38999938964844,48.560001373291016,44.166160583496094,24774500
+2020-08-14,48.72999954223633,49.209999084472656,48.650001525878906,48.88999938964844,44.4662971496582,22321200
+2020-08-17,49.11000061035156,49.310001373291016,48.72999954223633,48.93000030517578,44.50267791748047,20018300
+2020-08-18,49.2599983215332,49.56999969482422,48.619998931884766,48.650001525878906,44.24802017211914,19251400
+2020-08-19,48.790000915527344,48.97999954223633,48.25,48.33000183105469,43.95697784423828,27775000
+2020-08-20,49.810001373291016,50.20000076293945,49.0,49.16999816894531,44.72096633911133,55081300
+2020-08-21,49.02000045776367,49.310001373291016,48.650001525878906,49.279998779296875,44.82101821899414,34621500
+2020-08-24,49.2599983215332,49.400001525878906,48.81999969482422,49.13999938964844,44.693687438964844,36295300
+2020-08-25,49.349998474121094,49.880001068115234,49.209999084472656,49.43000030517578,44.95744323730469,38384300
+2020-08-26,49.38999938964844,49.66999816894531,49.22999954223633,49.54999923706055,45.06658935546875,28616600
+2020-08-27,49.790000915527344,49.93000030517578,49.16999816894531,49.400001525878906,44.93016052246094,24420600
+2020-08-28,49.56999969482422,50.79999923706055,49.459999084472656,50.43000030517578,45.86695861816406,35384700
+2020-08-31,51.0,51.5,50.31999969482422,50.95000076293945,46.33991241455078,46114100
+2020-09-01,50.90999984741211,51.0,50.220001220703125,50.790000915527344,46.194393157958984,30472800
+2020-09-02,51.209999084472656,52.68000030517578,51.09000015258789,52.25,47.522281646728516,53000700
+2020-09-03,52.5,52.619998931884766,50.13999938964844,50.38999938964844,45.830589294433594,47394300
+2020-09-04,50.529998779296875,51.22999954223633,49.4900016784668,50.08000183105469,45.54862594604492,43318400
+2020-09-08,49.2599983215332,49.900001525878906,48.849998474121094,48.90999984741211,44.4844970703125,39752700
+2020-09-09,49.529998779296875,49.970001220703125,49.040000915527344,49.619998931884766,45.130252838134766,33437300
+2020-09-10,50.0,50.09000015258789,48.709999084472656,48.959999084472656,44.529972076416016,32649100
+2020-09-11,49.2599983215332,50.04999923706055,48.95000076293945,49.279998779296875,44.82101821899414,29333600
+2020-09-14,48.849998474121094,49.720001220703125,48.849998474121094,49.40999984741211,44.93925094604492,27212500
+2020-09-15,49.790000915527344,50.599998474121094,49.72999954223633,50.0,45.475868225097656,27598300
+2020-09-16,50.5099983215332,51.029998779296875,50.16999816894531,50.369998931884766,45.8123893737793,26531400
+2020-09-17,49.369998931884766,50.4900016784668,49.29999923706055,50.31999969482422,45.76691818237305,26959900
+2020-09-18,50.33000183105469,50.5,49.040000915527344,49.88999938964844,45.375816345214844,50123500
+2020-09-21,49.38999938964844,49.75,48.83000183105469,49.720001220703125,45.22121047973633,27377100
+2020-09-22,49.88999938964844,50.209999084472656,49.470001220703125,49.95000076293945,45.430397033691406,22290900
+2020-09-23,49.83000183105469,50.150001525878906,48.65999984741211,48.81999969482422,44.40263748168945,30078800
+2020-09-24,48.529998779296875,49.63999938964844,48.41999816894531,49.15999984741211,44.71187973022461,29343400
+2020-09-25,48.959999084472656,50.279998779296875,48.75,49.939998626708984,45.421302795410156,26633400
+2020-09-28,50.5099983215332,51.459999084472656,50.15999984741211,51.43000030517578,46.7764778137207,29652200
+2020-09-29,51.310001373291016,51.7400016784668,50.95000076293945,51.189998626708984,46.55819320678711,19558200
+2020-09-30,51.2400016784668,52.380001068115234,51.150001525878906,51.779998779296875,47.09480667114258,27711300
+2020-10-01,52.400001525878906,52.720001220703125,51.9900016784668,52.2400016784668,47.51319122314453,22127600
+2020-10-02,51.5,51.97999954223633,50.9900016784668,51.0099983215332,46.39447784423828,25811800
+2020-10-05,51.29999923706055,51.810001373291016,51.27000045776367,51.689998626708984,47.01295471191406,20883200
+2020-10-06,51.709999084472656,52.70000076293945,51.22999954223633,51.369998931884766,46.72190475463867,25642800
+2020-10-07,51.849998474121094,52.900001525878906,51.790000915527344,52.66999816894531,47.90427780151367,21978700
+2020-10-08,52.90999984741211,53.58000183105469,52.66999816894531,53.369998931884766,48.54093551635742,22369500
+2020-10-09,53.54999923706055,53.849998474121094,52.66999816894531,52.81999969482422,48.040706634521484,24343900
+2020-10-12,53.54999923706055,54.20000076293945,53.209999084472656,53.880001068115234,49.00480270385742,27303500
+2020-10-13,54.27000045776367,54.290000915527344,53.619998931884766,53.83000183105469,48.95932388305664,20005800
+2020-10-14,54.0099983215332,54.400001525878906,53.5099983215332,53.54999923706055,48.704654693603516,21874200
+2020-10-15,52.75,53.97999954223633,52.619998931884766,53.849998474121094,48.977508544921875,18272900
+2020-10-16,53.900001525878906,54.70000076293945,53.900001525878906,54.15999984741211,49.25946044921875,23414400
+2020-10-19,54.470001220703125,56.22999954223633,53.84000015258789,54.58000183105469,49.641456604003906,43537200
+2020-10-20,54.599998474121094,54.70000076293945,53.27000045776367,53.43000030517578,48.59551239013672,27224900
+2020-10-21,53.13999938964844,54.06999969482422,52.81999969482422,53.5,48.6591796875,21866000
+2020-10-22,53.119998931884766,54.220001220703125,53.06999969482422,53.900001525878906,49.022987365722656,41522700
+2020-10-23,48.349998474121094,48.66999816894531,47.65999984741211,48.20000076293945,43.8387336730957,97322500
+2020-10-26,47.849998474121094,47.86000061035156,46.25,46.720001220703125,42.49264907836914,54161300
+2020-10-27,45.97999954223633,46.40999984741211,45.36000061035156,45.63999938964844,41.51036834716797,50130500
+2020-10-28,44.88999938964844,45.290000915527344,44.20000076293945,44.25,40.24614334106445,45066000
+2020-10-29,44.2400016784668,44.470001220703125,43.91999816894531,44.11000061035156,40.11881637573242,36796800
+2020-10-30,44.099998474121094,44.79999923706055,43.61000061035156,44.279998779296875,40.27342987060547,46781300
+2020-11-02,44.959999084472656,45.060001373291016,44.2400016784668,44.459999084472656,40.4371337890625,33856700
+2020-11-03,44.72999954223633,45.459999084472656,44.70000076293945,44.849998474121094,40.79185104370117,34349500
+2020-11-04,45.11000061035156,46.150001525878906,44.779998779296875,45.70000076293945,41.56494903564453,34748200
+2020-11-05,46.150001525878906,46.380001068115234,45.529998779296875,45.68000030517578,41.84894561767578,31103200
+2020-11-06,45.540000915527344,45.79999923706055,44.900001525878906,45.38999938964844,41.5832633972168,36233700
+2020-11-09,46.63999938964844,47.349998474121094,45.540000915527344,45.599998474121094,41.77565002441406,48481700
+2020-11-10,45.400001525878906,46.47999954223633,45.25,45.439998626708984,41.62907409667969,39224500
+2020-11-11,45.900001525878906,46.459999084472656,45.86000061035156,46.349998474121094,42.46274948120117,31496900
+2020-11-12,46.130001068115234,46.189998626708984,44.54999923706055,44.95000076293945,41.18016815185547,42881300
+2020-11-13,44.9900016784668,45.58000183105469,44.970001220703125,45.459999084472656,41.64739990234375,30884700
+2020-11-16,46.040000915527344,46.75,45.790000915527344,46.189998626708984,42.31617736816406,36306300
+2020-11-17,45.75,46.119998931884766,45.40999984741211,45.529998779296875,41.71152114868164,31118000
+2020-11-18,45.54999923706055,45.689998626708984,45.040000915527344,45.060001373291016,41.28093719482422,32817900
+2020-11-19,44.91999816894531,45.66999816894531,44.70000076293945,45.619998931884766,41.79397964477539,29469100
+2020-11-20,45.65999984741211,45.880001068115234,45.33000183105469,45.38999938964844,41.5832633972168,24199300
+2020-11-23,45.47999954223633,46.209999084472656,45.45000076293945,46.060001373291016,42.197078704833984,35489600
+2020-11-24,46.290000915527344,47.29999923706055,46.0099983215332,47.0099983215332,43.06740188598633,33901200
+2020-11-25,47.029998779296875,47.18000030517578,46.56999969482422,47.04999923706055,43.10404586791992,28126900
+2020-11-27,47.36000061035156,48.099998474121094,47.36000061035156,47.45000076293945,43.470497131347656,15921400
+2020-11-30,47.41999816894531,48.5,47.27000045776367,48.349998474121094,44.29502487182617,46332700
+2020-12-01,48.75,50.22999954223633,48.709999084472656,49.560001373291016,45.403541564941406,57768000
+2020-12-02,49.220001220703125,50.060001373291016,49.18000030517578,49.900001525878906,45.715030670166016,33753500
+2020-12-03,49.91999816894531,51.11000061035156,49.779998779296875,50.9900016784668,46.7136116027832,50261200
+2020-12-04,51.060001373291016,52.650001525878906,51.0,51.9900016784668,47.62974548339844,39767700
+2020-12-07,51.0,51.290000915527344,49.560001373291016,50.20000076293945,45.989864349365234,51040300
+2020-12-08,49.83000183105469,50.720001220703125,49.810001373291016,50.689998626708984,46.43876647949219,28956500
+2020-12-09,50.279998779296875,50.84000015258789,49.72999954223633,50.06999969482422,45.870765686035156,34068400
+2020-12-10,49.65999984741211,50.720001220703125,49.59000015258789,50.2599983215332,46.044830322265625,33706000
+2020-12-11,50.13999938964844,50.13999938964844,49.119998931884766,49.72999954223633,45.55928039550781,29398800
+2020-12-14,49.81999969482422,51.34000015258789,49.7400016784668,50.470001220703125,46.23721694946289,33436400
+2020-12-15,50.97999954223633,51.0099983215332,50.209999084472656,50.66999816894531,46.42044448852539,25465600
+2020-12-16,50.709999084472656,51.459999084472656,50.68000030517578,51.119998931884766,46.832706451416016,28351000
+2020-12-17,51.150001525878906,51.31999969482422,50.220001220703125,50.650001525878906,46.40212631225586,26399000
+2020-12-18,50.56999969482422,50.68000030517578,47.11000061035156,47.459999084472656,43.47966003417969,119298400
+2020-12-21,46.31999969482422,46.45000076293945,45.2400016784668,46.36000061035156,42.47191619873047,53775700
+2020-12-22,46.25,46.34000015258789,45.77000045776367,46.16999816894531,42.297847747802734,32171200
+2020-12-23,46.16999816894531,47.029998779296875,46.06999969482422,46.56999969482422,42.664306640625,22564200
+2020-12-24,46.599998474121094,47.09000015258789,46.34000015258789,47.06999969482422,43.12236404418945,11865600
+2020-12-28,47.189998626708984,47.63999938964844,46.86000061035156,47.06999969482422,43.12236404418945,21269200
+2020-12-29,47.220001220703125,50.66999816894531,46.4900016784668,49.38999938964844,45.24779510498047,84531400
+2020-12-30,49.11000061035156,49.189998626708984,48.560001373291016,48.75,44.661468505859375,37385400
+2020-12-31,48.75,50.189998626708984,48.720001220703125,49.81999969482422,45.64173889160156,28576800
+2021-01-04,49.88999938964844,51.38999938964844,49.400001525878906,49.66999816894531,45.504310607910156,46102500
+2021-01-05,49.45000076293945,50.83000183105469,49.33000183105469,50.61000061035156,46.365482330322266,24866600
+2021-01-06,50.439998626708984,52.150001525878906,50.20000076293945,51.099998474121094,46.81438064575195,36809600
+2021-01-07,51.4900016784668,52.689998626708984,51.29999923706055,52.189998626708984,47.81296920776367,32092300
+2021-01-08,52.45000076293945,52.529998779296875,51.27000045776367,51.650001525878906,47.318260192871094,34625400
+2021-01-11,51.290000915527344,52.2400016784668,51.25,51.540000915527344,47.21747970581055,32925000
+2021-01-12,51.900001525878906,53.849998474121094,51.560001373291016,53.2400016784668,48.77490997314453,39883900
+2021-01-13,59.5,60.25,56.900001525878906,56.95000076293945,52.173763275146484,124070700
+2021-01-14,58.45000076293945,60.13999938964844,57.84000015258789,59.25,54.28086471557617,74680900
+2021-01-15,58.849998474121094,59.650001525878906,57.5,57.58000183105469,52.75092315673828,50265400
+2021-01-19,57.939998626708984,58.34000015258789,57.099998474121094,57.9900016784668,53.12654113769531,35647100
+2021-01-20,58.2400016784668,59.220001220703125,58.09000015258789,58.66999816894531,53.74950408935547,28701300
+2021-01-21,59.040000915527344,63.95000076293945,58.220001220703125,62.459999084472656,57.221656799316406,86519500
+2021-01-22,58.849998474121094,59.619998931884766,56.650001525878906,56.65999984741211,51.9080810546875,85729300
+2021-01-25,56.380001068115234,56.5,54.060001373291016,55.439998626708984,50.79039764404297,61968500
+2021-01-26,55.279998779296875,56.20000076293945,54.849998474121094,55.209999084472656,50.57968521118164,31485900
+2021-01-27,54.61000061035156,54.849998474121094,53.29999923706055,53.59000015258789,49.09555435180664,49722900
+2021-01-28,54.790000915527344,57.400001525878906,54.70000076293945,56.06999969482422,51.367557525634766,49202600
+2021-01-29,55.97999954223633,57.15999984741211,55.36000061035156,55.5099983215332,50.85452651977539,37256200
+2021-02-01,55.95000076293945,57.38999938964844,55.709999084472656,56.689998626708984,51.93556594848633,26926600
+2021-02-02,57.189998626708984,58.279998779296875,56.880001068115234,58.0,53.13569641113281,23580900
+2021-02-03,57.88999938964844,58.33000183105469,57.380001068115234,57.68000030517578,52.84253692626953,21893200
+2021-02-04,57.61000061035156,58.880001068115234,57.189998626708984,58.790000915527344,54.186370849609375,29853800
+2021-02-05,59.0,59.08000183105469,58.119998931884766,58.18000030517578,53.6241340637207,23432600
+2021-02-08,58.380001068115234,59.220001220703125,57.95000076293945,59.15999984741211,54.52738952636719,34358300
+2021-02-09,58.77000045776367,59.310001373291016,57.939998626708984,58.779998779296875,54.17715072631836,28754100
+2021-02-10,59.29999923706055,59.41999816894531,58.119998931884766,58.86000061035156,54.25088882446289,16325100
+2021-02-11,59.099998474121094,60.9900016784668,58.86000061035156,60.65999984741211,55.909942626953125,27539100
+2021-02-12,60.599998474121094,62.5099983215332,60.43000030517578,61.810001373291016,56.969886779785156,26214200
+2021-02-16,62.0,62.869998931884766,61.70000076293945,62.470001220703125,57.57820510864258,26326300
+2021-02-17,61.4900016784668,62.189998626708984,61.209999084472656,61.849998474121094,57.006744384765625,21055400
+2021-02-18,60.650001525878906,61.97999954223633,60.63999938964844,61.61000061035156,56.78554153442383,17846100
+2021-02-19,61.90999984741211,63.2599983215332,61.849998474121094,63.0099983215332,58.07591247558594,28290100
+2021-02-22,61.880001068115234,62.70000076293945,60.65999984741211,60.709999084472656,55.95602035522461,32288200
+2021-02-23,60.47999954223633,61.5,59.16999816894531,61.119998931884766,56.33391189575195,27374600
+2021-02-24,60.529998779296875,63.279998779296875,60.380001068115234,63.189998626708984,58.2418098449707,24669900
+2021-02-25,62.40999984741211,63.540000915527344,60.130001068115234,60.400001525878906,55.67030334472656,36394000
+2021-02-26,60.88999938964844,61.689998626708984,59.68000030517578,60.779998779296875,56.020530700683594,38216800
+2021-03-01,61.720001220703125,63.08000183105469,61.650001525878906,62.880001068115234,57.95609664916992,28495400
+2021-03-02,62.79999923706055,63.13999938964844,61.11000061035156,61.2400016784668,56.44451904296875,23320000
+2021-03-03,60.63999938964844,61.52000045776367,59.70000076293945,59.900001525878906,55.209449768066406,28740400
+2021-03-04,59.83000183105469,60.2400016784668,57.90999984741211,58.33000183105469,53.76239013671875,40210400
+2021-03-05,59.2599983215332,61.18000030517578,58.5099983215332,60.7400016784668,55.983673095703125,39511700
+2021-03-08,60.470001220703125,61.70000076293945,59.720001220703125,59.849998474121094,55.163360595703125,33112400
+2021-03-09,61.18000030517578,63.16999816894531,60.84000015258789,62.66999816894531,57.762542724609375,36387500
+2021-03-10,63.220001220703125,64.12000274658203,62.130001068115234,62.25,57.375431060791016,27160300
+2021-03-11,62.939998626708984,64.08999633789062,62.38999938964844,63.310001373291016,58.352420806884766,30701800
+2021-03-12,62.650001525878906,63.29999923706055,62.2400016784668,62.900001525878906,57.974525451660156,20173000
+2021-03-15,63.61000061035156,63.880001068115234,62.47999954223633,63.790000915527344,58.794830322265625,21247400
+2021-03-16,64.1500015258789,65.7300033569336,64.08000183105469,64.77999877929688,59.707305908203125,30186600
+2021-03-17,64.22000122070312,66.29000091552734,63.709999084472656,65.77999877929688,60.628990173339844,32394700
+2021-03-18,65.62999725341797,65.69999694824219,63.650001525878906,63.72999954223633,58.739532470703125,30094200
+2021-03-19,63.18000030517578,64.98999786376953,62.91999816894531,63.7599983215332,58.76718521118164,54951700
+2021-03-22,64.81999969482422,66.37999725341797,64.55999755859375,65.62999725341797,60.490753173828125,34380100
+2021-03-23,66.0,66.05000305175781,63.16999816894531,63.47999954223633,58.509117126464844,35160000
+2021-03-24,66.58000183105469,67.44000244140625,61.9900016784668,62.040000915527344,57.18187713623047,74584700
+2021-03-25,61.65999984741211,62.439998626708984,60.97999954223633,62.02000045776367,57.1634407043457,35401400
+2021-03-26,61.79999923706055,64.97000122070312,61.77000045776367,64.87000274658203,59.79026794433594,34705800
+2021-03-29,64.01000213623047,65.12999725341797,63.61000061035156,64.5,59.449241638183594,26161600
+2021-03-30,63.77000045776367,64.0,63.150001525878906,63.77000045776367,58.776405334472656,20709500
+2021-03-31,64.01000213623047,64.48999786376953,63.58000183105469,64.0,58.9883918762207,33013200
+2021-04-01,64.72000122070312,64.88999938964844,63.58000183105469,64.55000305175781,59.49532699584961,31416300
+2021-04-05,64.94999694824219,66.73999786376953,64.69999694824219,66.54000091552734,61.32948684692383,27947500
+2021-04-06,66.05999755859375,66.58000183105469,65.29000091552734,65.55999755859375,60.42622375488281,28771400
+2021-04-07,65.66999816894531,66.56999969482422,65.36000061035156,66.25,61.06220245361328,17793300
+2021-04-08,66.97000122070312,67.29000091552734,66.36000061035156,67.05000305175781,61.799560546875,22224200
+2021-04-09,66.80000305175781,68.4000015258789,66.62999725341797,68.26000213623047,62.914798736572266,27177100
+2021-04-12,68.19999694824219,68.48999786376953,64.70999908447266,65.41000366210938,60.28797912597656,51266900
+2021-04-13,65.61000061035156,65.62999725341797,64.20999908447266,65.22000122070312,60.11286163330078,26822000
+2021-04-14,65.30999755859375,65.37999725341797,63.84000015258789,64.19000244140625,59.163516998291016,25768400
+2021-04-15,63.970001220703125,65.22000122070312,63.68000030517578,65.0199966430664,59.92851638793945,24927700
+2021-04-16,65.33000183105469,65.5199966430664,64.56999969482422,64.75,59.67966079711914,24625500
+2021-04-19,64.69999694824219,64.73999786376953,63.06999969482422,63.630001068115234,58.64736557006836,23997700
+2021-04-20,63.63999938964844,63.7599983215332,62.40999984741211,62.70000076293945,57.790191650390625,19872100
+2021-04-21,62.790000915527344,63.779998779296875,62.29999923706055,63.70000076293945,58.711883544921875,24364200
+2021-04-22,63.349998474121094,63.90999984741211,62.279998779296875,62.56999969482422,57.670372009277344,38257600
+2021-04-23,59.15999984741211,60.0,57.900001525878906,59.2400016784668,54.601131439208984,77479500
+2021-04-26,59.099998474121094,59.52000045776367,58.459999084472656,58.7599983215332,54.15871047973633,39645900
+2021-04-27,58.560001373291016,58.630001068115234,57.77000045776367,57.970001220703125,53.43058395385742,38167700
+2021-04-28,57.52000045776367,58.15999984741211,57.150001525878906,57.619998931884766,53.10797882080078,30387400
+2021-04-29,57.880001068115234,58.29999923706055,57.470001220703125,58.279998779296875,53.71630096435547,23290600
+2021-04-30,57.61000061035156,58.43000030517578,57.06999969482422,57.529998779296875,53.02503204345703,30731800
+2021-05-03,57.86000061035156,57.880001068115234,56.84000015258789,57.2599983215332,52.77617645263672,22281700
+2021-05-04,56.880001068115234,56.97999954223633,55.810001373291016,56.900001525878906,52.44437026977539,35323600
+2021-05-05,56.959999084472656,57.29999923706055,56.459999084472656,56.849998474121094,52.398284912109375,21001900
+2021-05-06,56.619998931884766,57.25,56.25,57.189998626708984,53.036312103271484,25529300
+2021-05-07,57.70000076293945,58.0099983215332,57.2400016784668,57.66999816894531,53.481449127197266,19959000
+2021-05-10,57.150001525878906,57.22999954223633,55.880001068115234,55.970001220703125,51.90492630004883,35046500
+2021-05-11,55.04999923706055,55.630001068115234,54.29999923706055,55.040000915527344,51.04247283935547,35968100
+2021-05-12,54.38999938964844,54.650001525878906,53.41999816894531,53.619998931884766,49.72560119628906,30232300
+2021-05-13,54.040000915527344,54.38999938964844,53.459999084472656,54.0099983215332,50.0872688293457,29192500
+2021-05-14,54.599998474121094,55.849998474121094,54.2599983215332,55.349998474121094,51.329952239990234,28158300
+2021-05-17,55.290000915527344,55.88999938964844,54.7599983215332,55.33000183105469,51.31140899658203,20010200
+2021-05-18,55.95000076293945,56.13999938964844,54.79999923706055,54.84000015258789,50.85699462890625,18703400
+2021-05-19,54.06999969482422,55.43000030517578,53.84000015258789,55.36000061035156,51.3392219543457,23769700
+2021-05-20,55.56999969482422,56.2400016784668,55.36000061035156,55.95000076293945,51.886375427246094,23145200
+2021-05-21,56.41999816894531,56.709999084472656,55.97999954223633,56.08000183105469,52.006935119628906,17723100
+2021-05-24,56.650001525878906,57.38999938964844,56.400001525878906,56.959999084472656,52.82301330566406,19164400
+2021-05-25,57.560001373291016,57.560001373291016,56.41999816894531,56.869998931884766,52.73955535888672,22309900
+2021-05-26,57.04999923706055,57.22999954223633,56.59000015258789,56.91999816894531,52.785926818847656,15173600
+2021-05-27,57.11000061035156,57.880001068115234,57.0,57.72999954223633,53.537086486816406,32387600
+2021-05-28,57.54999923706055,57.650001525878906,56.939998626708984,57.119998931884766,52.971397399902344,20303900
+2021-06-01,57.61000061035156,57.81999969482422,56.59000015258789,56.88999938964844,52.75810623168945,20326400
+2021-06-02,56.90999984741211,57.689998626708984,56.7599983215332,57.47999954223633,53.30525207519531,18483600
+2021-06-03,56.97999954223633,57.099998474121094,56.09000015258789,56.2400016784668,52.15531539916992,21831300
+2021-06-04,56.54999923706055,57.75,56.540000915527344,57.369998931884766,53.20323944091797,21493800
+2021-06-07,57.40999984741211,57.439998626708984,56.779998779296875,57.09000015258789,52.943580627441406,17364400
+2021-06-08,57.45000076293945,57.63999938964844,56.599998474121094,57.0,52.860111236572266,33254500
+2021-06-09,57.36000061035156,57.47999954223633,56.970001220703125,57.0,52.860111236572266,13904800
+2021-06-10,57.150001525878906,58.029998779296875,56.93000030517578,57.380001068115234,53.21251678466797,26738100
+2021-06-11,57.470001220703125,57.939998626708984,56.95000076293945,57.849998474121094,53.64837646484375,18119700
+2021-06-14,58.02000045776367,58.20000076293945,57.22999954223633,58.189998626708984,53.96369171142578,21784500
+2021-06-15,58.209999084472656,58.41999816894531,57.79999923706055,57.9900016784668,53.77821350097656,20806500
+2021-06-16,58.150001525878906,58.369998931884766,56.77000045776367,57.220001220703125,53.06413650512695,21879700
+2021-06-17,57.04999923706055,57.900001525878906,56.70000076293945,57.18000030517578,53.027042388916016,21498800
+2021-06-18,56.68000030517578,56.75,55.099998474121094,55.66999816894531,51.626708984375,55118300
+2021-06-21,55.75,56.040000915527344,55.369998931884766,55.869998931884766,51.81218338012695,19254600
+2021-06-22,55.939998626708984,56.279998779296875,55.5,55.869998931884766,51.81218338012695,18682800
+2021-06-23,55.869998931884766,55.970001220703125,55.22999954223633,55.2599983215332,51.24648666381836,20287900
+2021-06-24,55.4900016784668,56.099998474121094,55.34000015258789,56.06999969482422,51.997657775878906,21209700
+2021-06-25,56.02000045776367,56.40999984741211,55.75,55.90999984741211,51.84927749633789,21101200
+2021-06-28,56.36000061035156,57.72999954223633,56.34000015258789,57.47999954223633,53.30525207519531,22480900
+2021-06-29,57.54999923706055,57.83000183105469,55.880001068115234,56.75,52.62826919555664,26360000
+2021-06-30,56.34000015258789,56.380001068115234,55.38999938964844,56.13999938964844,52.06257247924805,29891600
+2021-07-01,56.130001068115234,56.63999938964844,55.869998931884766,56.0099983215332,51.9420166015625,24871600
+2021-07-02,56.54999923706055,56.9900016784668,56.31999969482422,56.7599983215332,52.63754653930664,17219400
+2021-07-06,56.91999816894531,57.0099983215332,55.70000076293945,56.09000015258789,52.016212463378906,26186600
+2021-07-07,56.369998931884766,56.45000076293945,55.709999084472656,55.959999084472656,51.89565658569336,14857400
+2021-07-08,55.310001373291016,55.720001220703125,54.790000915527344,55.38999938964844,51.367042541503906,19162000
+2021-07-09,55.5099983215332,56.11000061035156,55.310001373291016,55.9900016784668,51.9234733581543,18708000
+2021-07-12,56.2599983215332,56.7599983215332,56.11000061035156,56.72999954223633,52.60972213745117,15392800
+2021-07-13,56.619998931884766,57.29999923706055,56.34000015258789,56.869998931884766,52.73955535888672,15716000
+2021-07-14,57.16999816894531,57.459999084472656,56.33000183105469,56.52000045776367,52.41497039794922,16263600
+2021-07-15,56.400001525878906,56.400001525878906,55.56999969482422,55.810001373291016,51.75654220581055,18917000
+2021-07-16,56.04999923706055,56.93000030517578,54.900001525878906,54.970001220703125,50.97755432128906,25263800
+2021-07-19,54.40999984741211,54.810001373291016,53.970001220703125,54.63999938964844,50.67152404785156,27007700
+2021-07-20,54.91999816894531,55.560001373291016,54.27000045776367,55.2400016784668,51.227943420410156,19867000
+2021-07-21,55.18000030517578,56.279998779296875,55.0099983215332,56.22999954223633,52.14603805541992,18497200
+2021-07-22,56.060001373291016,56.540000915527344,55.68000030517578,55.959999084472656,51.89565658569336,36691000
+2021-07-23,54.58000183105469,54.709999084472656,52.31999969482422,53.0,49.150634765625,67742300
+2021-07-26,52.810001373291016,54.540000915527344,52.7599983215332,54.310001373291016,50.36548614501953,32881200
+2021-07-27,53.119998931884766,53.20000076293945,52.310001373291016,53.18000030517578,49.31755447387695,39878000
+2021-07-28,53.029998779296875,53.91999816894531,52.939998626708984,53.06999969482422,49.21554946899414,28478800
+2021-07-29,53.47999954223633,54.099998474121094,53.31999969482422,53.70000076293945,49.79979705810547,16886600
+2021-07-30,53.650001525878906,53.900001525878906,53.25,53.720001220703125,49.81834030151367,16465700
+2021-08-02,53.9900016784668,54.470001220703125,53.540000915527344,53.68000030517578,49.78124237060547,18098100
+2021-08-03,53.88999938964844,54.15999984741211,53.2599983215332,54.060001373291016,50.13364028930664,16375900
+2021-08-04,54.25,54.439998626708984,53.70000076293945,53.900001525878906,49.98526382446289,17612700
+2021-08-05,53.9900016784668,54.02000045776367,53.58000183105469,53.88999938964844,50.30075454711914,15310000
+2021-08-06,53.86000061035156,54.130001068115234,53.72999954223633,53.91999816894531,50.32875061035156,19256000
+2021-08-09,54.08000183105469,54.40999984741211,53.83000183105469,54.04999923706055,50.45009231567383,14670100
+2021-08-10,54.2400016784668,54.38999938964844,53.5099983215332,53.939998626708984,50.34741973876953,16215700
+2021-08-11,54.2599983215332,54.36000061035156,53.84000015258789,54.13999938964844,50.53409957885742,18590800
+2021-08-12,54.16999816894531,54.18000030517578,53.2599983215332,53.540000915527344,49.97407150268555,15070100
+2021-08-13,53.5,53.560001373291016,53.060001373291016,53.4900016784668,49.92739486694336,15281100
+2021-08-16,53.22999954223633,53.4900016784668,53.0,53.470001220703125,49.908729553222656,17690300
+2021-08-17,53.16999816894531,53.18000030517578,52.220001220703125,52.689998626708984,49.180667877197266,22014900
+2021-08-18,52.599998474121094,53.029998779296875,52.11000061035156,52.189998626708984,48.71398162841797,15061700
+2021-08-19,52.04999923706055,52.66999816894531,51.58000183105469,52.439998626708984,48.94732666015625,22999400
+2021-08-20,52.15999984741211,52.380001068115234,51.41999816894531,52.0099983215332,48.545963287353516,25728300
+2021-08-23,52.59000015258789,53.540000915527344,52.47999954223633,53.22999954223633,49.68471145629883,23976300
+2021-08-24,53.560001373291016,53.970001220703125,53.310001373291016,53.810001373291016,50.2260856628418,20348800
+2021-08-25,54.08000183105469,54.22999954223633,53.72999954223633,53.810001373291016,50.2260856628418,15048400
+2021-08-26,53.75,53.75,52.970001220703125,53.130001068115234,49.591373443603516,19570000
+2021-08-27,53.36000061035156,53.939998626708984,52.91999816894531,53.88999938964844,50.30075454711914,16525000
+2021-08-30,54.2599983215332,54.869998931884766,53.7599983215332,53.939998626708984,50.34741973876953,14581300
+2021-08-31,54.439998626708984,54.5,53.65999984741211,54.060001373291016,50.45942306518555,22350100
+2021-09-01,54.11000061035156,54.15999984741211,53.529998779296875,53.66999816894531,50.095401763916016,18615000
+2021-09-02,53.79999923706055,53.88999938964844,53.349998474121094,53.72999954223633,50.15140914916992,15869500
+2021-09-03,53.439998626708984,54.08000183105469,53.31999969482422,53.5099983215332,49.94606018066406,13456200
+2021-09-07,53.56999969482422,53.95000076293945,53.439998626708984,53.650001525878906,50.07673645019531,13915000
+2021-09-08,53.72999954223633,53.91999816894531,52.9900016784668,53.56999969482422,50.00206756591797,18235100
+2021-09-09,53.65999984741211,53.88999938964844,53.34000015258789,53.400001525878906,49.843387603759766,13495800
+2021-09-10,53.849998474121094,54.97999954223633,53.810001373291016,53.84000015258789,50.25408172607422,20324700
+2021-09-13,54.61000061035156,55.4900016784668,54.40999984741211,54.9900016784668,51.327491760253906,22639200
+2021-09-14,55.369998931884766,55.439998626708984,54.27000045776367,54.52000045776367,50.888790130615234,22072700
+2021-09-15,54.66999816894531,55.150001525878906,54.41999816894531,55.119998931884766,51.448822021484375,18796200
+2021-09-16,54.86000061035156,54.95000076293945,54.2400016784668,54.83000183105469,51.17814254760742,19863100
+2021-09-17,54.59000015258789,54.59000015258789,53.66999816894531,54.2599983215332,50.64611053466797,35359200
+2021-09-20,53.209999084472656,53.5,52.31999969482422,52.97999954223633,49.451358795166016,35051900
+2021-09-21,53.20000076293945,53.45000076293945,52.83000183105469,52.869998931884766,49.34868621826172,17968900
+2021-09-22,53.400001525878906,53.869998931884766,53.0,53.5,49.93672561645508,18594100
+2021-09-23,53.75,54.29999923706055,53.599998474121094,54.029998779296875,50.43142318725586,16474300
+2021-09-24,53.779998779296875,54.41999816894531,53.72999954223633,54.220001220703125,50.60877227783203,12976200
+2021-09-27,53.939998626708984,54.869998931884766,53.81999969482422,54.65999984741211,51.01947021484375,13899900
+2021-09-28,54.18000030517578,54.59000015258789,53.959999084472656,54.0,50.40342712402344,24691300
+2021-09-29,54.0,54.04999923706055,53.18000030517578,53.4900016784668,49.92739486694336,20514300
+2021-09-30,53.7599983215332,53.97999954223633,53.2599983215332,53.279998779296875,49.73138427734375,20534100
+2021-10-01,53.650001525878906,54.11000061035156,53.04999923706055,53.86000061035156,50.27275085449219,19895100
+2021-10-04,53.93000030517578,54.33000183105469,53.08000183105469,53.470001220703125,49.908729553222656,27353300
+2021-10-05,53.54999923706055,54.34000015258789,53.47999954223633,53.95000076293945,50.35676193237305,18129400
+2021-10-06,53.47999954223633,54.06999969482422,53.06999969482422,53.97999954223633,50.384761810302734,20059600
+2021-10-07,54.31999969482422,54.9900016784668,54.119998931884766,54.18000030517578,50.571441650390625,20704400
+2021-10-08,54.54999923706055,54.58000183105469,53.70000076293945,53.810001373291016,50.2260856628418,16068000
+2021-10-11,53.810001373291016,54.40999984741211,53.41999816894531,53.439998626708984,49.88072204589844,14398800
+2021-10-12,53.56999969482422,53.720001220703125,52.0099983215332,52.16999816894531,48.695308685302734,32784300
+2021-10-13,52.380001068115234,52.58000183105469,51.869998931884766,52.2599983215332,48.77931213378906,18534000
+2021-10-14,52.900001525878906,54.0,52.72999954223633,53.900001525878906,50.310089111328125,26586700
+2021-10-15,54.20000076293945,54.4900016784668,53.810001373291016,54.459999084472656,50.832786560058594,25231100
+2021-10-18,54.189998626708984,54.560001373291016,53.720001220703125,54.470001220703125,50.842124938964844,22407600
+2021-10-19,54.630001068115234,55.220001220703125,54.369998931884766,55.209999084472656,51.532833099365234,18392900
+2021-10-20,55.25,55.4900016784668,55.08000183105469,55.369998931884766,51.68218231201172,16850300
+2021-10-21,54.93000030517578,56.06999969482422,54.83000183105469,56.0,52.27022171020508,38390900
+2021-10-22,50.38999938964844,50.54999923706055,49.13999938964844,49.459999084472656,46.165802001953125,109971900
+2021-10-25,49.83000183105469,50.06999969482422,49.310001373291016,49.40999984741211,46.11913299560547,43178800
+2021-10-26,49.400001525878906,49.439998626708984,47.93000030517578,48.279998779296875,45.064395904541016,68405400
+2021-10-27,48.52000045776367,48.81999969482422,47.869998931884766,47.88999938964844,44.70037841796875,41081500
+2021-10-28,48.13999938964844,48.36000061035156,47.880001068115234,48.08000183105469,44.877723693847656,31317200
+2021-10-29,48.099998474121094,49.279998779296875,47.91999816894531,49.0,45.736446380615234,42301000
+2021-11-01,49.400001525878906,49.599998474121094,49.0,49.54999923706055,46.249813079833984,28013700
+2021-11-02,49.61000061035156,49.900001525878906,49.22999954223633,49.86000061035156,46.539161682128906,27193300
+2021-11-03,49.93000030517578,50.45000076293945,49.709999084472656,50.38999938964844,47.03386688232422,23962100
+2021-11-04,50.2400016784668,50.349998474121094,49.72999954223633,50.310001373291016,47.2857551574707,24806000
+2021-11-05,50.54999923706055,51.58000183105469,50.540000915527344,50.91999816894531,47.85908508300781,36816200
+2021-11-08,51.459999084472656,51.9900016784668,51.060001373291016,51.54999923706055,48.45121383666992,31647800
+2021-11-09,51.540000915527344,51.77000045776367,50.77000045776367,51.20000076293945,48.122257232666016,22508400
+2021-11-10,50.97999954223633,51.38999938964844,50.709999084472656,50.7599983215332,47.70870590209961,25040700
+2021-11-11,51.0099983215332,51.06999969482422,50.40999984741211,50.529998779296875,47.492530822753906,25420000
+2021-11-12,50.599998474121094,50.900001525878906,50.18000030517578,50.310001373291016,47.2857551574707,23884800
+2021-11-15,50.40999984741211,50.630001068115234,50.119998931884766,50.31999969482422,47.29515075683594,24695800
+2021-11-16,50.369998931884766,51.150001525878906,50.34000015258789,50.61000061035156,47.567718505859375,30927800
+2021-11-17,50.599998474121094,50.939998626708984,49.97999954223633,50.22999954223633,47.210567474365234,23546900
+2021-11-18,50.2400016784668,50.2400016784668,48.970001220703125,49.68000030517578,46.693626403808594,30658200
+2021-11-19,49.599998474121094,49.72999954223633,49.2400016784668,49.52000045776367,46.543243408203125,27607600
+2021-11-22,49.54999923706055,50.849998474121094,49.40999984741211,49.83000183105469,46.8346061706543,33389600
+2021-11-23,50.15999984741211,50.45000076293945,48.63999938964844,49.099998474121094,46.14849090576172,44713300
+2021-11-24,48.86000061035156,49.779998779296875,48.630001068115234,49.7599983215332,46.7688102722168,26035800
+2021-11-26,48.900001525878906,49.18000030517578,48.119998931884766,48.779998779296875,45.84772491455078,25269000
+2021-11-29,49.29999923706055,50.130001068115234,48.720001220703125,50.0,46.994388580322266,31478900
+2021-11-30,49.5,50.400001525878906,48.68000030517578,49.20000076293945,46.24247741699219,49460800
+2021-12-01,49.84000015258789,50.310001373291016,48.52000045776367,48.599998474121094,45.67854309082031,35093500
+2021-12-02,48.61000061035156,49.790000915527344,48.33000183105469,49.5,46.524444580078125,37240800
+2021-12-03,49.68000030517578,50.060001373291016,48.7599983215332,49.25,46.28947448730469,32224900
+2021-12-06,49.47999954223633,51.209999084472656,49.18000030517578,50.9900016784668,47.92488479614258,40336000
+2021-12-07,54.65999984741211,55.0,52.209999084472656,52.56999969482422,49.4099006652832,91731500
+2021-12-08,52.56999969482422,52.880001068115234,51.380001068115234,51.75,48.63919448852539,37143400
+2021-12-09,51.29999923706055,51.59000015258789,50.43000030517578,50.47999954223633,47.44552993774414,31694200
+2021-12-10,50.84000015258789,51.06999969482422,50.04999923706055,50.59000015258789,47.54892349243164,23783600
+2021-12-13,50.849998474121094,51.02000045776367,49.95000076293945,50.0,46.994388580322266,35726900
+2021-12-14,49.81999969482422,50.27000045776367,49.31999969482422,49.70000076293945,46.71242141723633,34120400
+2021-12-15,49.869998931884766,50.779998779296875,49.33000183105469,50.66999816894531,47.624114990234375,32590300
+2021-12-16,50.7400016784668,51.400001525878906,50.58000183105469,50.83000183105469,47.774497985839844,33132300
+2021-12-17,50.59000015258789,51.02000045776367,50.0099983215332,50.619998931884766,47.577117919921875,50102300
+2021-12-20,49.90999984741211,50.130001068115234,48.959999084472656,49.599998474121094,46.618431091308594,30140300
+2021-12-21,49.939998626708984,50.84000015258789,49.939998626708984,50.77000045776367,47.718101501464844,31956300
+2021-12-22,50.63999938964844,51.02000045776367,50.209999084472656,50.970001220703125,47.90607833862305,23307900
+2021-12-23,51.08000183105469,51.72999954223633,51.04999923706055,51.310001373291016,48.225643157958984,25198200
+2021-12-27,51.349998474121094,52.060001373291016,51.29999923706055,51.939998626708984,48.81776809692383,20985400
+2021-12-28,51.93000030517578,52.119998931884766,51.630001068115234,51.7599983215332,48.64858627319336,19290400
+2021-12-29,51.810001373291016,52.13999938964844,51.65999984741211,51.83000183105469,48.71438980102539,14174800
+2021-12-30,51.91999816894531,52.13999938964844,51.650001525878906,51.7400016784668,48.62979507446289,18359400
+2021-12-31,51.88999938964844,52.15999984741211,51.459999084472656,51.5,48.40422058105469,16319000
+2022-01-03,51.650001525878906,53.22999954223633,51.599998474121094,53.209999084472656,50.01142501831055,33857600
+2022-01-04,53.56999969482422,53.939998626708984,52.650001525878906,53.13999938964844,49.94562911987305,45681400
+2022-01-05,54.189998626708984,56.16999816894531,53.83000183105469,53.869998931884766,50.63175582885742,59109300
+2022-01-06,54.61000061035156,54.66999816894531,53.41999816894531,54.0099983215332,50.763336181640625,35757900
+2022-01-07,54.189998626708984,54.38999938964844,53.150001525878906,53.439998626708984,50.227603912353516,30717200
+2022-01-10,53.970001220703125,55.310001373291016,53.310001373291016,55.209999084472656,51.89120101928711,49260800
+2022-01-11,55.5,56.08000183105469,54.72999954223633,55.90999984741211,52.54912567138672,39795200
+2022-01-12,56.13999938964844,56.279998779296875,54.810001373291016,55.7400016784668,52.38935089111328,29136800
+2022-01-13,56.0,56.209999084472656,54.77000045776367,54.939998626708984,51.63743591308594,29605400
+2022-01-14,54.849998474121094,55.77000045776367,54.529998779296875,55.70000076293945,52.351749420166016,30151500
+2022-01-18,55.310001373291016,55.650001525878906,54.68000030517578,54.7599983215332,51.46825408935547,35313800
+2022-01-19,54.630001068115234,54.849998474121094,53.560001373291016,53.619998931884766,50.39677810668945,30595100
+2022-01-20,53.86000061035156,54.09000015258789,51.939998626708984,52.040000915527344,48.91176223754883,28582600
+2022-01-21,52.08000183105469,53.130001068115234,51.95000076293945,52.040000915527344,48.91176223754883,46372400
+2022-01-24,51.47999954223633,52.130001068115234,49.880001068115234,51.939998626708984,48.81776809692383,64198400
+2022-01-25,51.0099983215332,51.619998931884766,50.25,51.0,47.93427658081055,44095400
+2022-01-26,51.130001068115234,52.720001220703125,50.75,51.689998626708984,48.582801818847656,54895400
+2022-01-27,49.97999954223633,50.060001373291016,47.779998779296875,48.04999923706055,45.16161346435547,89642800
+2022-01-28,47.709999084472656,48.20000076293945,46.29999923706055,47.72999954223633,44.860843658447266,61945400
+2022-01-31,47.68000030517578,48.869998931884766,47.310001373291016,48.81999969482422,45.88532257080078,51828400
+2022-02-01,48.779998779296875,49.029998779296875,48.36000061035156,48.95000076293945,46.00750732421875,35386100
+2022-02-02,48.25,49.58000183105469,48.09000015258789,49.5099983215332,46.53384017944336,37962700
+2022-02-03,49.25,49.689998626708984,48.25,48.279998779296875,45.37778091430664,42145800
+2022-02-04,47.86000061035156,48.2400016784668,47.130001068115234,48.0099983215332,45.467750549316406,32431500
+2022-02-07,48.130001068115234,48.65999984741211,47.959999084472656,48.18000030517578,45.62874984741211,27558500
+2022-02-08,47.97999954223633,48.939998626708984,47.900001525878906,48.810001373291016,46.22539520263672,28051200
+2022-02-09,49.33000183105469,49.970001220703125,48.83000183105469,49.90999984741211,47.267147064208984,35217300
+2022-02-10,49.18000030517578,49.93000030517578,48.7599983215332,48.86000061035156,46.272743225097656,32762700
+2022-02-11,48.95000076293945,49.11000061035156,47.5,47.630001068115234,45.10787582397461,37208200
+2022-02-14,47.91999816894531,48.18000030517578,47.11000061035156,47.58000183105469,45.060523986816406,28456900
+2022-02-15,47.70000076293945,48.459999084472656,47.189998626708984,48.439998626708984,45.874977111816406,35837900
+2022-02-16,48.060001373291016,48.4900016784668,47.599998474121094,48.22999954223633,45.67610168457031,26022900
+2022-02-17,47.86000061035156,48.2599983215332,47.380001068115234,47.56999969482422,45.05105209350586,32030600
+2022-02-18,46.189998626708984,46.209999084472656,44.5099983215332,45.040000915527344,42.655025482177734,76520100
+2022-02-22,44.689998626708984,45.40999984741211,43.849998474121094,44.689998626708984,42.32354736328125,57093300
+2022-02-23,45.16999816894531,45.709999084472656,44.54999923706055,44.650001525878906,42.285675048828125,38176700
+2022-02-24,43.900001525878906,46.790000915527344,43.630001068115234,46.720001220703125,44.24605941772461,72740100
+2022-02-25,46.93000030517578,47.790000915527344,46.25,47.709999084472656,45.18363571166992,39266300
+2022-02-28,47.0,47.81999969482422,46.849998474121094,47.70000076293945,45.174171447753906,41946100
+2022-03-01,47.540000915527344,47.900001525878906,46.220001220703125,46.81999969482422,44.340763092041016,53853000
+2022-03-02,47.52000045776367,48.9900016784668,47.47999954223633,48.869998931884766,46.28221130371094,46936500
+2022-03-03,48.18000030517578,48.54999923706055,47.619998931884766,47.93000030517578,45.391990661621094,36389900
+2022-03-04,47.369998931884766,48.27000045776367,47.369998931884766,48.06999969482422,45.52457046508789,38310700
+2022-03-07,48.0099983215332,48.540000915527344,47.599998474121094,47.68000030517578,45.15522384643555,43813700
+2022-03-08,47.689998626708984,48.720001220703125,46.88999938964844,47.5,44.98475646972656,44813900
+2022-03-09,48.40999984741211,48.459999084472656,46.88999938964844,47.630001068115234,45.10787582397461,36076500
+2022-03-10,47.290000915527344,47.310001373291016,46.15999984741211,46.65999984741211,44.189239501953125,36456000
+2022-03-11,47.150001525878906,47.279998779296875,45.77000045776367,45.83000183105469,43.40319061279297,27082100
+2022-03-14,45.900001525878906,45.97999954223633,44.29999923706055,44.400001525878906,42.04890823364258,35993900
+2022-03-15,44.5,44.900001525878906,44.06999969482422,44.810001373291016,42.43720245361328,34448900
+2022-03-16,45.29999923706055,46.630001068115234,45.27000045776367,46.630001068115234,44.160831451416016,38885500
+2022-03-17,46.31999969482422,47.290000915527344,45.72999954223633,47.13999938964844,44.64381790161133,28555000
+2022-03-18,46.81999969482422,47.599998474121094,46.349998474121094,47.45000076293945,44.937408447265625,46237100
+2022-03-21,47.459999084472656,47.88999938964844,47.06999969482422,47.38999938964844,44.880584716796875,32910900
+2022-03-22,47.5,48.470001220703125,47.400001525878906,48.38999938964844,45.8276252746582,27923300
+2022-03-23,48.459999084472656,49.58000183105469,48.060001373291016,48.27000045776367,45.71398162841797,37126400
+2022-03-24,48.65999984741211,51.650001525878906,48.59000015258789,51.619998931884766,48.88658905029297,51677900
+2022-03-25,50.689998626708984,51.97999954223633,50.45000076293945,51.83000183105469,49.085479736328125,33239800
+2022-03-28,51.36000061035156,51.56999969482422,50.560001373291016,51.5099983215332,48.78241729736328,22932400
+2022-03-29,52.0,52.290000915527344,51.279998779296875,52.25,49.48323059082031,27303700
+2022-03-30,52.25,52.5099983215332,51.220001220703125,51.43000030517578,48.7066535949707,24623300
+2022-03-31,51.20000076293945,51.2599983215332,49.5099983215332,49.560001373291016,46.935672760009766,43698300
+2022-04-01,49.83000183105469,49.900001525878906,47.33000183105469,48.11000061035156,45.56245803833008,46598600
+2022-04-04,48.16999816894531,49.22999954223633,47.91999816894531,49.20000076293945,46.5947380065918,23784900
+2022-04-05,48.83000183105469,48.97999954223633,48.02000045776367,48.130001068115234,45.58139419555664,25779200
+2022-04-06,47.439998626708984,48.16999816894531,47.2400016784668,47.540000915527344,45.02264404296875,31518700
+2022-04-07,47.43000030517578,47.90999984741211,46.77000045776367,47.560001373291016,45.041587829589844,24117000
+2022-04-08,47.279998779296875,47.58000183105469,46.849998474121094,47.02000045776367,44.53017807006836,22167300
+2022-04-11,46.900001525878906,47.29999923706055,46.529998779296875,46.56999969482422,44.10400390625,30352500
+2022-04-12,47.31999969482422,47.90999984741211,46.40999984741211,46.5,44.0377082824707,29861400
+2022-04-13,46.75,47.27000045776367,46.54999923706055,47.0099983215332,44.52070236206055,22171300
+2022-04-14,46.75,46.75,45.619998931884766,45.66999816894531,43.25165939331055,36181800
+2022-04-18,45.529998779296875,46.88999938964844,45.52000045776367,46.63999938964844,44.1702995300293,25593100
+2022-04-19,46.599998474121094,48.0,46.34000015258789,47.93000030517578,45.391990661621094,31483100
+2022-04-20,48.36000061035156,48.75,47.97999954223633,48.11000061035156,45.56245803833008,22787100
+2022-04-21,48.619998931884766,48.900001525878906,47.400001525878906,47.5,44.98475646972656,27316900
+2022-04-22,47.45000076293945,47.650001525878906,46.5,46.540000915527344,44.07559585571289,28219900
+2022-04-25,46.209999084472656,47.13999938964844,46.18000030517578,47.060001373291016,44.568058013916016,35999300
+2022-04-26,46.689998626708984,46.84000015258789,45.5099983215332,45.52000045776367,43.10960388183594,35356600
+2022-04-27,45.47999954223633,46.060001373291016,45.0099983215332,45.220001220703125,42.82548904418945,28320900
+2022-04-28,45.790000915527344,47.27000045776367,45.540000915527344,46.84000015258789,44.35970687866211,41097000
+2022-04-29,44.9900016784668,45.36000061035156,43.5,43.59000015258789,41.28179931640625,70765900
+2022-05-02,43.720001220703125,44.9900016784668,43.5099983215332,44.959999084472656,42.57925033569336,45446500
+2022-05-03,44.790000915527344,45.4900016784668,44.22999954223633,45.060001373291016,42.6739616394043,40158400
+2022-05-04,45.060001373291016,46.63999938964844,44.40999984741211,46.540000915527344,44.07559585571289,44625600
+2022-05-05,45.599998474121094,45.90999984741211,44.130001068115234,44.599998474121094,42.572200775146484,52996700
+2022-05-06,44.4900016784668,45.150001525878906,43.84000015258789,44.29999923706055,42.28584289550781,40916600
+2022-05-09,43.810001373291016,44.20000076293945,42.869998931884766,43.06999969482422,41.11176300048828,44925800
+2022-05-10,44.349998474121094,44.7400016784668,43.5,44.0099983215332,42.009029388427734,42770000
+2022-05-11,44.02000045776367,44.290000915527344,42.779998779296875,42.83000183105469,40.88267517089844,40351700
+2022-05-12,42.72999954223633,42.90999984741211,42.0099983215332,42.84000015258789,40.8922233581543,42329600
+2022-05-13,43.41999816894531,43.84000015258789,42.970001220703125,43.599998474121094,41.617671966552734,32034100
+2022-05-16,43.41999816894531,43.61000061035156,42.790000915527344,43.08000183105469,41.121315002441406,25071900
+2022-05-17,43.81999969482422,44.41999816894531,43.650001525878906,44.400001525878906,42.38129425048828,28596600
+2022-05-18,43.97999954223633,43.97999954223633,42.220001220703125,42.349998474121094,40.424503326416016,35218400
+2022-05-19,42.31999969482422,42.70000076293945,41.720001220703125,42.0099983215332,40.09995651245117,29181000
+2022-05-20,42.25,42.290000915527344,40.310001373291016,41.650001525878906,39.75632858276367,44802300
+2022-05-23,41.689998626708984,42.25,41.33000183105469,42.0,40.090415954589844,27199500
+2022-05-24,41.70000076293945,41.88999938964844,41.099998474121094,41.66999816894531,39.775413513183594,29837500
+2022-05-25,41.439998626708984,42.52000045776367,41.38999938964844,42.20000076293945,40.28132247924805,26283100
+2022-05-26,42.16999816894531,43.68000030517578,42.08000183105469,43.47999954223633,41.50312042236328,28826700
+2022-05-27,43.59000015258789,44.54999923706055,43.54999923706055,44.54999923706055,42.52447509765625,30553300
+2022-05-31,44.25,44.75,43.650001525878906,44.41999816894531,42.40038299560547,41111500
+2022-06-01,44.77000045776367,44.93000030517578,43.529998779296875,44.11000061035156,42.1044807434082,29885500
+2022-06-02,44.189998626708984,44.880001068115234,43.939998626708984,44.84000015258789,42.80128860473633,28727600
+2022-06-03,44.11000061035156,44.25,43.34000015258789,43.38999938964844,41.41720962524414,33174700
+2022-06-06,43.810001373291016,44.040000915527344,43.08000183105469,43.34000015258789,41.36949157714844,25437100
+2022-06-07,43.060001373291016,43.59000015258789,42.65999984741211,43.529998779296875,41.550846099853516,25168700
+2022-06-08,42.25,42.2599983215332,41.029998779296875,41.22999954223633,39.35542297363281,59649900
+2022-06-09,41.0099983215332,41.349998474121094,40.0099983215332,40.0099983215332,38.19089126586914,39047200
+2022-06-10,39.849998474121094,40.08000183105469,39.18000030517578,39.18000030517578,37.39862823486328,43066200
+2022-06-13,38.54999923706055,38.810001373291016,37.66999816894531,37.77000045776367,36.052738189697266,50335900
+2022-06-14,38.0099983215332,38.20000076293945,37.540000915527344,37.93000030517578,36.20546340942383,31351700
+2022-06-15,38.560001373291016,39.16999816894531,37.91999816894531,38.650001525878906,36.89272689819336,37652300
+2022-06-16,37.70000076293945,37.790000915527344,36.93000030517578,37.34000015258789,35.64228439331055,45576500
+2022-06-17,37.47999954223633,38.119998931884766,36.599998474121094,36.970001220703125,35.28911209106445,71393200
+2022-06-21,37.36000061035156,38.029998779296875,37.33000183105469,37.72999954223633,36.014556884765625,34004900
+2022-06-22,37.33000183105469,37.77000045776367,37.220001220703125,37.380001068115234,35.68046951293945,32571000
+2022-06-23,37.61000061035156,37.619998931884766,36.90999984741211,37.40999984741211,35.7091064453125,30163000
+2022-06-24,37.849998474121094,38.63999938964844,37.7400016784668,38.61000061035156,36.85454559326172,38159900
+2022-06-27,38.869998931884766,39.060001373291016,38.470001220703125,38.630001068115234,36.87363815307617,29585300
+2022-06-28,38.58000183105469,39.02000045776367,37.7400016784668,37.779998779296875,36.062278747558594,37824200
+2022-06-29,37.540000915527344,37.599998474121094,37.02000045776367,37.290000915527344,35.59456253051758,25437200
+2022-06-30,37.209999084472656,38.0,36.72999954223633,37.40999984741211,35.7091064453125,35141000
+2022-07-01,37.09000015258789,37.20000076293945,35.880001068115234,36.34000015258789,34.6877555847168,40596300
+2022-07-05,35.93000030517578,36.7400016784668,35.540000915527344,36.689998626708984,35.0218391418457,33215000
+2022-07-06,36.81999969482422,37.41999816894531,36.459999084472656,36.9900016784668,35.308204650878906,26258300
+2022-07-07,37.88999938964844,38.33000183105469,37.72999954223633,38.13999938964844,36.405914306640625,33165400
+2022-07-08,37.65999984741211,38.13999938964844,37.38999938964844,37.9900016784668,36.26273727416992,22566300
+2022-07-11,37.65999984741211,37.66999816894531,37.029998779296875,37.20000076293945,35.50864791870117,25904300
+2022-07-12,37.650001525878906,37.70000076293945,36.9900016784668,37.209999084472656,35.5181999206543,30546300
+2022-07-13,36.68000030517578,37.43000030517578,36.619998931884766,37.209999084472656,35.5181999206543,27059200
+2022-07-14,36.9900016784668,38.15999984741211,36.290000915527344,37.709999084472656,35.995460510253906,36690700
+2022-07-15,38.27000045776367,38.66999816894531,37.72999954223633,38.619998931884766,36.86408996582031,32892300
+2022-07-18,39.099998474121094,39.34000015258789,38.529998779296875,38.709999084472656,36.95000076293945,30814400
+2022-07-19,39.31999969482422,40.72999954223633,39.2400016784668,40.220001220703125,38.39134216308594,53095300
+2022-07-20,40.209999084472656,40.66999816894531,39.560001373291016,40.560001373291016,38.71588897705078,36387900
+2022-07-21,40.5099983215332,40.650001525878906,39.81999969482422,40.61000061035156,38.763614654541016,29661200
+2022-07-22,40.369998931884766,40.5099983215332,38.939998626708984,39.20000076293945,37.417720794677734,41350000
+2022-07-25,39.279998779296875,39.40999984741211,38.54999923706055,39.15999984741211,37.379539489746094,32263400
+2022-07-26,39.099998474121094,39.56999969482422,38.880001068115234,38.959999084472656,37.188629150390625,35925500
+2022-07-27,39.27000045776367,40.41999816894531,39.22999954223633,40.18000030517578,38.3531608581543,42571600
+2022-07-28,40.09000015258789,40.119998931884766,39.040000915527344,39.709999084472656,37.90453338623047,56662300
+2022-07-29,35.599998474121094,36.619998931884766,35.2400016784668,36.310001373291016,34.659114837646484,125292400
+2022-08-01,36.04999923706055,37.689998626708984,36.04999923706055,36.959999084472656,35.27956008911133,52513400
+2022-08-02,36.59000015258789,36.65999984741211,36.0,36.0099983215332,34.37275695800781,53929400
+2022-08-03,36.09000015258789,36.59000015258789,35.2599983215332,36.52000045776367,34.85956954956055,59513900
+2022-08-04,36.0099983215332,36.099998474121094,35.36000061035156,35.65999984741211,34.38230514526367,54046300
+2022-08-05,35.349998474121094,35.689998626708984,35.18000030517578,35.38999938964844,34.12197494506836,40205100
+2022-08-08,35.36000061035156,35.959999084472656,35.20000076293945,35.380001068115234,34.11233901977539,41534600
+2022-08-09,35.220001220703125,35.29999923706055,34.400001525878906,34.52000045776367,33.28314971923828,48202300
+2022-08-10,34.9900016784668,35.400001525878906,34.59000015258789,35.369998931884766,34.10269546508789,42243300
+2022-08-11,35.63999938964844,36.290000915527344,35.4900016784668,35.59000015258789,34.314815521240234,35569700
+2022-08-12,35.79999923706055,36.13999938964844,35.66999816894531,36.11000061035156,34.81618118286133,37675200
+2022-08-15,36.099998474121094,36.43000030517578,35.709999084472656,36.34000015258789,35.037940979003906,25400600
+2022-08-16,36.15999984741211,36.58000183105469,35.70000076293945,36.189998626708984,34.893314361572266,25000200
+2022-08-17,35.810001373291016,36.08000183105469,35.27000045776367,35.779998779296875,34.49800491333008,29176100
+2022-08-18,35.68000030517578,36.33000183105469,35.56999969482422,36.20000076293945,34.902957916259766,24598200
+2022-08-19,35.79999923706055,36.029998779296875,35.189998626708984,35.380001068115234,34.11233901977539,31425500
+2022-08-22,35.0,35.060001373291016,33.72999954223633,33.84000015258789,32.62751388549805,51006100
+2022-08-23,33.97999954223633,34.38999938964844,33.90999984741211,33.95000076293945,32.733577728271484,30687100
+2022-08-24,33.970001220703125,33.9900016784668,33.599998474121094,33.86000061035156,32.64680099487305,25105700
+2022-08-25,33.869998931884766,34.93000030517578,33.81999969482422,34.88999938964844,33.639892578125,29799100
+2022-08-26,34.95000076293945,35.029998779296875,33.349998474121094,33.36000061035156,32.164710998535156,44851500
+2022-08-29,33.22999954223633,33.40999984741211,32.810001373291016,32.939998626708984,31.759761810302734,32976800
+2022-08-30,33.040000915527344,33.06999969482422,32.150001525878906,32.2599983215332,31.104127883911133,40182500
+2022-08-31,32.38999938964844,32.38999938964844,31.770000457763672,31.920000076293945,30.776308059692383,44074500
+2022-09-01,31.56999969482422,31.829999923706055,31.1299991607666,31.760000228881836,30.622041702270508,36440700
+2022-09-02,32.209999084472656,32.380001068115234,31.059999465942383,31.219999313354492,30.101388931274414,34893300
+2022-09-06,31.389999389648438,31.389999389648438,30.329999923706055,30.360000610351562,29.272201538085938,46989600
+2022-09-07,30.420000076293945,30.790000915527344,30.049999237060547,30.649999618530273,29.55181121826172,37329500
+2022-09-08,30.3700008392334,30.850000381469727,29.90999984741211,30.75,29.648229598999023,37359500
+2022-09-09,31.190000534057617,31.5,31.079999923706055,31.459999084472656,30.33279037475586,34069500
+2022-09-12,31.739999771118164,31.860000610351562,31.100000381469727,31.559999465942383,30.42920684814453,38305500
+2022-09-13,30.829999923706055,30.93000030517578,29.25,29.290000915527344,28.240543365478516,71417900
+2022-09-14,29.549999237060547,29.770000457763672,29.010000228881836,29.18000030517578,28.134485244750977,40767200
+2022-09-15,29.149999618530273,29.40999984741211,28.709999084472656,28.84000015258789,27.806665420532227,39919100
+2022-09-16,28.700000762939453,29.31999969482422,28.420000076293945,29.239999771118164,28.192333221435547,72748000
+2022-09-19,29.020000457763672,29.5,28.899999618530273,29.440000534057617,28.385168075561523,33151900
+2022-09-20,29.06999969482422,29.170000076293945,28.709999084472656,28.959999084472656,27.922365188598633,31129000
+2022-09-21,29.149999618530273,29.59000015258789,28.459999084472656,28.469999313354492,27.449920654296875,39977300
+2022-09-22,28.399999618530273,28.5,28.040000915527344,28.06999969482422,27.06425666809082,36092700
+2022-09-23,27.899999618530273,27.899999618530273,27.190000534057617,27.520000457763672,26.533960342407227,43491100
+2022-09-26,27.559999465942383,27.700000762939453,26.860000610351562,26.969999313354492,26.003665924072266,44786400
+2022-09-27,27.399999618530273,27.600000381469727,26.6200008392334,26.889999389648438,25.92653465270996,44121400
+2022-09-28,26.860000610351562,27.280000686645508,26.600000381469727,27.1299991607666,26.15793228149414,40433400
+2022-09-29,26.780000686645508,26.780000686645508,26.190000534057617,26.3799991607666,25.434804916381836,41831300
+2022-09-30,26.299999237060547,26.56999969482422,25.739999771118164,25.770000457763672,24.846664428710938,43821000
+2022-10-03,26.329999923706055,27.25,26.06999969482422,26.969999313354492,26.003665924072266,44096200
+2022-10-04,27.43000030517578,27.799999237060547,27.09000015258789,27.700000762939453,26.70751190185547,42427500
+2022-10-05,27.3700008392334,27.84000015258789,26.889999389648438,27.639999389648438,26.649660110473633,30120000
+2022-10-06,27.440000534057617,27.760000228881836,27.0,27.18000030517578,26.206144332885742,33985100
+2022-10-07,26.170000076293945,26.280000686645508,25.649999618530273,25.719999313354492,24.798452377319336,57215500
+2022-10-10,25.940000534057617,25.989999771118164,25.09000015258789,25.200000762939453,24.297086715698242,43409300
+2022-10-11,25.010000228881836,25.479999542236328,24.690000534057617,25.040000915527344,24.1428165435791,48134900
+2022-10-12,25.049999237060547,25.520000457763672,24.65999984741211,25.329999923706055,24.422426223754883,39634100
+2022-10-13,24.729999542236328,26.84000015258789,24.59000015258789,26.420000076293945,25.473373413085938,62447000
+2022-10-14,26.459999084472656,26.6299991607666,25.760000228881836,25.90999984741211,24.981645584106445,48185400
+2022-10-17,26.309999465942383,26.75,26.170000076293945,26.420000076293945,25.473373413085938,39416500
+2022-10-18,26.739999771118164,26.959999084472656,25.540000915527344,25.8700008392334,24.94308090209961,51126900
+2022-10-19,25.739999771118164,26.25,25.690000534057617,26.0,25.068422317504883,33882300
+2022-10-20,26.149999618530273,26.950000762939453,25.950000762939453,26.079999923706055,25.145553588867188,33247700
+2022-10-21,25.850000381469727,27.049999237060547,25.790000915527344,26.969999313354492,26.003665924072266,53058700
+2022-10-24,26.75,27.479999542236328,26.520000457763672,27.18000030517578,26.206144332885742,43831600
+2022-10-25,27.18000030517578,27.559999465942383,27.0,27.40999984741211,26.427902221679688,32205300
+2022-10-26,27.190000534057617,27.799999237060547,26.989999771118164,27.209999084472656,26.235069274902344,37111100
+2022-10-27,27.450000762939453,27.59000015258789,26.1299991607666,26.270000457763672,25.32874870300293,56305100
+2022-10-28,28.18000030517578,29.219999313354492,27.860000610351562,29.06999969482422,28.028425216674805,91695700
+2022-10-31,29.079999923706055,29.18000030517578,28.049999237060547,28.43000030517578,27.41135597229004,59507700
+2022-11-01,28.799999237060547,28.850000381469727,27.889999389648438,28.299999237060547,27.286012649536133,44418700
+2022-11-02,28.270000457763672,28.850000381469727,27.40999984741211,27.420000076293945,26.437541961669922,51956100
+2022-11-03,27.450000762939453,27.8799991607666,27.170000076293945,27.389999389648438,26.40861701965332,39678200
+2022-11-04,27.56999969482422,28.239999771118164,27.40999984741211,28.200000762939453,27.556821823120117,43051900
+2022-11-07,28.360000610351562,28.469999313354492,27.889999389648438,28.40999984741211,27.76202964782715,34389800
+2022-11-08,28.760000228881836,28.950000762939453,27.93000030517578,28.479999542236328,27.830432891845703,36258000
+2022-11-09,28.219999313354492,28.299999237060547,27.520000457763672,27.520000457763672,26.892330169677734,30544800
+2022-11-10,28.8799991607666,29.829999923706055,28.649999618530273,29.760000228881836,29.081239700317383,62943900
+2022-11-11,28.93000030517578,30.6299991607666,28.8700008392334,30.43000030517578,29.735960006713867,49826500
+2022-11-14,30.34000015258789,30.989999771118164,30.18000030517578,30.350000381469727,29.65778350830078,39395300
+2022-11-15,31.100000381469727,31.34000015258789,30.170000076293945,30.709999084472656,30.009572982788086,40933200
+2022-11-16,30.110000610351562,30.229999542236328,29.440000534057617,29.530000686645508,28.85648536682129,35582800
+2022-11-17,29.06999969482422,29.950000762939453,29.0,29.889999389648438,29.208274841308594,31983300
+2022-11-18,30.260000228881836,30.260000228881836,29.610000610351562,29.8700008392334,29.188732147216797,27122200
+2022-11-21,29.65999984741211,29.719999313354492,28.90999984741211,28.940000534057617,28.27994155883789,36086800
+2022-11-22,29.139999389648438,29.860000610351562,29.059999465942383,29.81999969482422,29.13987159729004,25584100
+2022-11-23,29.729999542236328,30.079999923706055,29.489999771118164,29.670000076293945,28.99329376220703,23143900
+2022-11-25,29.68000030517578,29.68000030517578,29.34000015258789,29.34000015258789,28.670818328857422,11314900
+2022-11-28,29.100000381469727,29.190000534057617,28.540000915527344,28.729999542236328,28.074729919433594,28267900
+2022-11-29,28.850000381469727,29.18000030517578,28.739999771118164,28.899999618530273,28.240854263305664,24361500
+2022-11-30,28.770000457763672,30.079999923706055,28.219999313354492,30.06999969482422,29.384166717529297,72072500
+2022-12-01,30.239999771118164,30.479999542236328,29.520000457763672,29.829999923706055,29.149642944335938,38896300
+2022-12-02,29.170000076293945,29.43000030517578,28.709999084472656,29.40999984741211,28.739221572875977,31546000
+2022-12-05,29.420000076293945,29.75,28.889999389648438,29.170000076293945,28.504695892333984,34040400
+2022-12-06,29.190000534057617,29.309999465942383,28.34000015258789,28.600000381469727,27.947696685791016,27701200
+2022-12-07,28.280000686645508,28.549999237060547,28.149999618530273,28.329999923706055,27.683853149414062,28239900
+2022-12-08,28.31999969482422,28.600000381469727,28.06999969482422,28.440000534057617,27.791345596313477,28486100
+2022-12-09,28.389999389648438,28.780000686645508,28.190000534057617,28.239999771118164,27.59590721130371,25641300
+2022-12-12,28.1299991607666,28.709999084472656,27.860000610351562,28.690000534057617,28.035646438598633,35117900
+2022-12-13,29.790000915527344,30.09000015258789,28.3700008392334,28.729999542236328,28.074729919433594,58546800
+2022-12-14,28.510000228881836,29.1200008392334,28.010000228881836,28.260000228881836,27.615449905395508,37141100
+2022-12-15,27.940000534057617,28.0,27.1200008392334,27.149999618530273,26.53076934814453,45682700
+2022-12-16,27.0,27.139999389648438,26.450000762939453,26.920000076293945,26.306015014648438,81104200
+2022-12-19,26.899999618530273,26.969999313354492,26.5,26.790000915527344,26.178979873657227,37662500
+2022-12-20,26.540000915527344,26.8700008392334,26.420000076293945,26.440000534057617,25.836963653564453,31863300
+2022-12-21,26.59000015258789,26.969999313354492,26.579999923706055,26.829999923706055,26.218067169189453,28100900
+2022-12-22,26.450000762939453,26.450000762939453,25.350000381469727,25.969999313354492,25.37767791748047,47478300
+2022-12-23,25.920000076293945,26.190000534057617,25.68000030517578,26.09000015258789,25.494945526123047,23600900
+2022-12-27,25.850000381469727,26.100000381469727,25.649999618530273,25.940000534057617,25.348363876342773,29548100
+2022-12-28,25.84000015258789,26.1200008392334,25.5,25.540000915527344,24.957489013671875,26176900
+2022-12-29,25.770000457763672,26.290000915527344,25.75,26.209999084472656,25.612207412719727,30944800
+2022-12-30,25.899999618530273,26.459999084472656,25.799999237060547,26.43000030517578,25.82718849182129,31030100
+2023-01-03,27.049999237060547,27.06999969482422,26.3700008392334,26.729999542236328,26.12034797668457,31308000
+2023-01-04,27.40999984741211,27.920000076293945,27.15999984741211,27.68000030517578,27.04867935180664,37665200
+2023-01-05,27.440000534057617,27.780000686645508,27.3799991607666,27.559999465942383,26.931415557861328,33552600
+2023-01-06,27.93000030517578,28.829999923706055,27.3799991607666,28.729999542236328,28.074729919433594,31788600
+2023-01-09,28.84000015258789,29.8700008392334,28.84000015258789,29.309999465942383,28.64150047302246,37493200
+2023-01-10,29.239999771118164,29.510000228881836,28.920000076293945,29.440000534057617,28.768539428710938,23008100
+2023-01-11,29.68000030517578,29.8799991607666,29.0,29.850000381469727,29.169185638427734,30375400
+2023-01-12,29.979999542236328,30.3799991607666,29.469999313354492,30.290000915527344,29.599153518676758,28963900
+2023-01-13,29.969999313354492,30.170000076293945,29.809999465942383,30.110000610351562,29.42325782775879,31361900
+2023-01-17,30.18000030517578,30.260000228881836,29.520000457763672,29.600000381469727,28.924888610839844,34759100
+2023-01-18,29.799999237060547,29.81999969482422,28.6299991607666,28.809999465942383,28.15290641784668,44199600
+2023-01-19,28.610000610351562,28.760000228881836,28.239999771118164,28.420000076293945,27.77180290222168,36886600
+2023-01-20,28.420000076293945,29.229999542236328,28.25,29.219999313354492,28.55355453491211,35158500
+2023-01-23,29.329999923706055,30.489999771118164,29.18000030517578,30.270000457763672,29.579607009887695,38795800
+2023-01-24,29.940000534057617,30.190000534057617,29.729999542236328,29.920000076293945,29.23758888244629,24855100
+2023-01-25,29.520000457763672,29.889999389648438,29.170000076293945,29.700000762939453,29.02260971069336,28268000
+2023-01-26,30.059999465942383,30.110000610351562,29.329999923706055,30.09000015258789,29.40371322631836,56088100
+2023-01-27,27.06999969482422,28.239999771118164,26.780000686645508,28.15999984741211,27.517732620239258,148548200
+2023-01-30,27.719999313354492,28.510000228881836,27.670000076293945,27.950000762939453,27.312522888183594,55145800
+2023-01-31,27.780000686645508,28.290000915527344,27.530000686645508,28.260000228881836,27.615449905395508,52621600
+2023-02-01,27.889999389648438,29.43000030517578,27.68000030517578,29.06999969482422,28.406978607177734,63330600
+2023-02-02,29.25,30.299999237060547,28.799999237060547,30.190000534057617,29.501432418823242,62230700
+2023-02-03,29.6200008392334,31.170000076293945,29.530000686645508,30.31999969482422,29.628467559814453,57603100
+2023-02-06,29.549999237060547,29.649999618530273,28.610000610351562,28.690000534057617,28.37725830078125,48726400
+2023-02-07,28.649999618530273,29.270000457763672,28.43000030517578,29.049999237060547,28.73332977294922,50780800
+2023-02-08,28.950000762939453,29.1200008392334,28.209999084472656,28.239999771118164,27.932161331176758,36479100
+2023-02-09,28.68000030517578,28.81999969482422,27.56999969482422,27.729999542236328,27.42772102355957,43906400
+2023-02-10,27.6299991607666,27.989999771118164,27.34000015258789,27.799999237060547,27.49695587158203,31232500
+2023-02-13,27.8700008392334,28.549999237060547,27.719999313354492,28.549999237060547,28.238780975341797,32347500
+2023-02-14,28.3799991607666,28.719999313354492,27.989999771118164,28.639999389648438,28.327800750732422,27928900
+2023-02-15,28.360000610351562,28.8799991607666,28.15999984741211,28.850000381469727,28.535512924194336,23359400
+2023-02-16,28.5,28.829999923706055,28.1299991607666,28.200000762939453,27.89259910583496,28972500
+2023-02-17,28.0,28.06999969482422,27.3799991607666,27.610000610351562,27.30902862548828,32086200
+2023-02-21,27.110000610351562,27.270000457763672,26.040000915527344,26.059999465942383,25.775924682617188,63668400
+2023-02-22,25.90999984741211,26.899999618530273,25.299999237060547,25.469999313354492,25.19235610961914,89195300
+2023-02-23,25.780000686645508,26.079999923706055,25.31999969482422,25.610000610351562,25.33083152770996,56473200
+2023-02-24,25.219999313354492,25.350000381469727,24.920000076293945,25.139999389648438,24.86595344543457,44089900
+2023-02-27,25.549999237060547,25.579999923706055,24.8799991607666,24.899999618530273,24.628570556640625,37657000
+2023-02-28,24.940000534057617,25.1200008392334,24.729999542236328,24.93000030517578,24.65824317932129,50255300
+2023-03-01,25.030000686645508,25.920000076293945,24.969999313354492,25.329999923706055,25.05388069152832,47823400
+2023-03-02,25.209999084472656,26.299999237060547,25.1200008392334,26.200000762939453,25.914398193359375,48309300
+2023-03-03,26.200000762939453,26.479999542236328,26.010000228881836,26.399999618530273,26.112218856811523,36744900
+2023-03-06,26.469999313354492,26.540000915527344,25.93000030517578,25.989999771118164,25.706687927246094,37879800
+2023-03-07,25.84000015258789,25.989999771118164,25.5,25.530000686645508,25.25170135498047,43164600
+2023-03-08,25.559999465942383,26.010000228881836,25.450000762939453,25.979999542236328,25.696796417236328,36071900
+2023-03-09,25.979999542236328,26.979999542236328,25.969999313354492,26.440000534057617,26.151784896850586,54886100
+2023-03-10,26.549999237060547,27.520000457763672,26.31999969482422,27.219999313354492,26.92327880859375,65187000
+2023-03-13,26.739999771118164,27.309999465942383,26.610000610351562,26.950000762939453,26.65622329711914,50977000
+2023-03-14,27.350000381469727,28.100000381469727,27.25,28.010000228881836,27.704668045043945,47689800
+2023-03-15,27.729999542236328,28.5,27.65999984741211,28.40999984741211,28.10030746459961,49322800
+2023-03-16,28.389999389648438,30.270000457763672,28.389999389648438,30.18000030517578,29.85101318359375,75779500
+2023-03-17,29.920000076293945,31.0,29.440000534057617,29.809999465942383,29.48504638671875,80628500
+2023-03-20,29.799999237060547,29.899999618530273,28.6299991607666,29.15999984741211,28.842132568359375,38780100
+2023-03-21,29.0,29.170000076293945,27.979999542236328,28.459999084472656,28.149763107299805,55650800
+2023-03-22,28.479999542236328,29.1200008392334,28.100000381469727,28.1299991607666,27.823360443115234,37415500
+2023-03-23,28.3799991607666,29.15999984741211,28.219999313354492,29.030000686645508,28.713550567626953,43785500
+2023-03-24,29.040000915527344,29.809999465942383,28.93000030517578,29.360000610351562,29.039953231811523,55912100
+2023-03-27,29.3700008392334,29.729999542236328,29.079999923706055,29.18000030517578,28.861915588378906,34758200
+2023-03-28,29.079999923706055,29.329999923706055,28.6299991607666,29.290000915527344,28.97071647644043,37407900
+2023-03-29,29.770000457763672,31.889999389648438,29.760000228881836,31.520000457763672,31.176406860351562,85556200
+2023-03-30,31.850000381469727,32.58000183105469,31.809999465942383,32.09000015258789,31.740192413330078,70077600
+2023-03-31,31.799999237060547,32.900001525878906,31.729999542236328,32.66999816894531,32.31386947631836,59765000
+2023-04-03,32.939998626708984,33.560001373291016,32.540000915527344,32.88999938964844,32.531471252441406,57038300
+2023-04-04,32.849998474121094,33.84000015258789,32.84000015258789,33.099998474121094,32.73918151855469,55714100
+2023-04-05,32.79999923706055,32.9900016784668,32.34000015258789,32.83000183105469,32.472129821777344,39615700
+2023-04-06,32.599998474121094,33.0,32.459999084472656,32.810001373291016,32.45234298706055,28551900
+2023-04-10,32.599998474121094,32.7599983215332,32.20000076293945,32.52000045776367,32.16550827026367,30534400
+2023-04-11,32.65999984741211,33.11000061035156,32.31999969482422,32.349998474121094,31.997358322143555,27059100
+2023-04-12,32.77000045776367,32.88999938964844,31.959999084472656,32.02000045776367,31.670957565307617,37070800
+2023-04-13,31.81999969482422,32.43000030517578,31.649999618530273,32.130001068115234,31.779756546020508,29722300
+2023-04-14,32.0,32.2400016784668,31.690000534057617,31.889999389648438,31.542373657226562,24623600
+2023-04-17,31.950000762939453,32.63999938964844,31.770000457763672,32.13999938964844,31.789648056030273,29601100
+2023-04-18,32.43000030517578,32.459999084472656,31.780000686645508,31.829999923706055,31.483028411865234,26041400
+2023-04-19,31.100000381469727,31.520000457763672,31.079999923706055,31.149999618530273,30.810440063476562,25746600
+2023-04-20,30.760000228881836,31.25,30.709999084472656,30.860000610351562,30.523601531982422,30255100
+2023-04-21,30.84000015258789,30.84000015258789,30.229999542236328,30.299999237060547,29.969703674316406,28655800
+2023-04-24,30.1299991607666,30.3700008392334,29.610000610351562,29.65999984741211,29.336681365966797,38732500
+2023-04-25,29.440000534057617,29.56999969482422,28.8700008392334,28.8799991607666,28.565183639526367,38289900
+2023-04-26,29.200000762939453,29.809999465942383,28.84000015258789,29.049999237060547,28.73332977294922,41218800
+2023-04-27,28.75,29.950000762939453,28.510000228881836,29.860000610351562,29.534502029418945,60186200
+2023-04-28,31.979999542236328,32.56999969482422,30.809999465942383,31.059999465942383,30.721420288085938,80229700
+2023-05-01,31.110000610351562,31.239999771118164,30.280000686645508,30.299999237060547,29.969703674316406,36918500
+2023-05-02,30.299999237060547,30.579999923706055,29.75,29.770000457763672,29.445484161376953,33463400
+2023-05-03,30.639999389648438,31.110000610351562,30.25,30.649999618530273,30.315889358520508,45554500
+2023-05-04,30.440000534057617,31.719999313354492,30.3799991607666,31.239999771118164,31.02599334716797,46104000
+2023-05-05,31.3799991607666,31.40999984741211,30.729999542236328,30.989999771118164,30.7777042388916,35010800
+2023-05-08,30.700000762939453,30.84000015258789,30.389999389648438,30.770000457763672,30.559213638305664,30882800
+2023-05-09,30.3799991607666,30.579999923706055,29.90999984741211,30.100000381469727,29.893802642822266,30706500
+2023-05-10,30.290000915527344,30.399999618530273,29.489999771118164,29.969999313354492,29.764692306518555,40526500
+2023-05-11,29.600000381469727,29.68000030517578,28.81999969482422,28.860000610351562,28.66229820251465,47144400
+2023-05-12,29.030000686645508,29.100000381469727,28.719999313354492,28.950000762939453,28.75168228149414,24147300
+2023-05-15,28.899999618530273,29.829999923706055,28.8799991607666,29.799999237060547,29.595855712890625,28717500
+2023-05-16,29.6200008392334,29.899999618530273,29.209999084472656,29.219999313354492,29.01983070373535,22812000
+2023-05-17,29.520000457763672,29.559999465942383,28.68000030517578,28.8700008392334,28.67222785949707,41667300
+2023-05-18,29.0,29.760000228881836,28.8700008392334,29.68000030517578,29.4766788482666,36529200
+2023-05-19,29.600000381469727,30.239999771118164,29.5,29.93000030517578,29.72496795654297,40668700
+2023-05-22,29.850000381469727,30.450000762939453,29.81999969482422,30.280000686645508,30.072568893432617,28693400
+2023-05-23,30.049999237060547,30.200000762939453,29.489999771118164,29.510000228881836,29.307846069335938,29400900
+2023-05-24,29.309999465942383,29.489999771118164,28.81999969482422,29.0,28.80133819580078,28045800
+2023-05-25,28.290000915527344,28.290000915527344,26.860000610351562,27.399999618530273,27.212297439575195,78009400
+2023-05-26,27.440000534057617,29.09000015258789,27.100000381469727,29.0,28.80133819580078,71910600
+2023-05-30,29.700000762939453,30.040000915527344,29.0,29.989999771118164,29.784555435180664,54874800
+2023-05-31,29.700000762939453,32.290000915527344,29.670000076293945,31.440000534057617,31.22462272644043,136243800
+2023-06-01,31.799999237060547,31.940000534057617,31.020000457763672,31.1299991607666,30.916746139526367,52667400
+2023-06-02,31.399999618530273,31.59000015258789,30.829999923706055,31.309999465942383,31.09551429748535,36496200
+2023-06-05,31.309999465942383,31.399999618530273,29.829999923706055,29.860000610351562,29.655447006225586,48244100
+2023-06-06,29.770000457763672,31.450000762939453,29.700000762939453,30.959999084472656,30.747909545898438,42295300
+2023-06-07,31.030000686645508,31.3700008392334,30.93000030517578,31.280000686645508,31.065719604492188,39098000
+2023-06-08,31.43000030517578,31.850000381469727,31.059999465942383,31.81999969482422,31.602018356323242,35199000
+2023-06-09,31.93000030517578,31.989999771118164,30.68000030517578,31.34000015258789,31.125307083129883,40218000
+2023-06-12,31.399999618530273,33.29999923706055,31.360000610351562,33.06999969482422,32.84345626831055,59881600
+2023-06-13,33.77000045776367,33.95000076293945,33.06999969482422,33.90999984741211,33.677703857421875,51990000
+2023-06-14,33.869998931884766,35.599998474121094,33.79999923706055,35.58000183105469,35.33626174926758,74404300
+2023-06-15,35.279998779296875,36.41999816894531,35.220001220703125,35.81999969482422,35.57461929321289,67676300
+2023-06-16,36.36000061035156,36.79999923706055,35.599998474121094,36.369998931884766,36.120845794677734,110188500
+2023-06-20,36.77000045776367,37.11000061035156,34.720001220703125,35.0,34.76023864746094,65970200
+2023-06-21,34.91999816894531,35.04999923706055,32.83000183105469,32.900001525878906,32.674625396728516,70973500
+2023-06-22,32.689998626708984,33.2400016784668,32.130001068115234,32.709999084472656,32.485923767089844,45740300
+2023-06-23,32.209999084472656,33.45000076293945,32.029998779296875,33.0,32.7739372253418,46199200
+2023-06-26,33.189998626708984,33.9900016784668,33.099998474121094,33.34000015258789,33.11160659790039,38952400
+2023-06-27,33.220001220703125,34.22999954223633,33.0099983215332,34.099998474121094,33.86640167236328,33038900
+2023-06-28,33.61000061035156,33.810001373291016,33.029998779296875,33.56999969482422,33.340030670166016,33906900
+2023-06-29,33.34000015258789,33.34000015258789,32.4900016784668,32.90999984741211,32.68455123901367,38313000
+2023-06-30,33.36000061035156,33.560001373291016,33.15999984741211,33.439998626708984,33.21092224121094,33798400
+2023-07-03,33.540000915527344,33.88999938964844,33.13999938964844,33.619998931884766,33.389686584472656,15753000
+2023-07-05,33.310001373291016,33.33000183105469,32.5,32.5099983215332,32.28729248046875,37664700
+2023-07-06,31.899999618530273,32.040000915527344,31.3799991607666,31.969999313354492,31.750991821289062,41693600
+2023-07-07,32.0,32.40999984741211,31.81999969482422,31.850000381469727,31.63181495666504,28345700
+2023-07-10,31.8700008392334,32.83000183105469,31.770000457763672,32.7400016784668,32.515716552734375,36305700
+2023-07-11,32.81999969482422,33.36000061035156,32.5,33.29999923706055,33.07188034057617,28148800
+2023-07-12,33.689998626708984,34.08000183105469,33.060001373291016,33.97999954223633,33.747222900390625,37762200
+2023-07-13,34.150001525878906,34.29999923706055,33.619998931884766,33.869998931884766,33.63797378540039,32745800
+2023-07-14,33.779998779296875,33.869998931884766,33.0,33.150001525878906,32.922908782958984,30426200
+2023-07-17,33.15999984741211,34.599998474121094,33.06999969482422,34.369998931884766,34.134552001953125,34111200
+2023-07-18,34.279998779296875,34.70000076293945,33.83000183105469,34.5,34.2636604309082,29679500
+2023-07-19,34.400001525878906,34.84000015258789,34.33000183105469,34.459999084472656,34.22393035888672,26486700
+2023-07-20,33.70000076293945,34.209999084472656,33.22999954223633,33.369998931884766,33.14139938354492,37878000
+2023-07-21,33.72999954223633,34.25,33.41999816894531,34.02000045776367,33.78695297241211,79724100
+2023-07-24,33.84000015258789,34.459999084472656,33.560001373291016,33.630001068115234,33.39962387084961,25225800
+2023-07-25,33.70000076293945,34.34000015258789,33.400001525878906,34.099998474121094,33.86640167236328,31771100
+2023-07-26,33.720001220703125,34.529998779296875,33.70000076293945,34.36000061035156,34.12461853027344,32643200
+2023-07-27,34.81999969482422,35.029998779296875,34.11000061035156,34.54999923706055,34.313316345214844,58890800
+2023-07-28,36.75,36.9900016784668,35.5099983215332,36.83000183105469,36.577701568603516,90863000
+2023-07-31,36.869998931884766,37.189998626708984,35.66999816894531,35.77000045776367,35.524959564208984,55630700
+2023-08-01,35.81999969482422,36.02000045776367,35.279998779296875,35.79999923706055,35.554752349853516,24702200
+2023-08-02,35.150001525878906,35.18000030517578,34.279998779296875,34.38999938964844,34.154415130615234,39052000
+2023-08-03,34.290000915527344,35.029998779296875,34.130001068115234,34.869998931884766,34.63112258911133,24817900
+2023-08-04,34.47999954223633,35.560001373291016,34.47999954223633,35.13999938964844,35.02482986450195,26664300
+2023-08-07,35.40999984741211,35.54999923706055,34.75,35.22999954223633,35.11453628540039,22486900
+2023-08-08,34.66999816894531,35.099998474121094,33.86000061035156,35.02000045776367,34.90522384643555,34753600
+2023-08-09,35.0,35.099998474121094,34.22999954223633,34.279998779296875,34.16764831542969,28720200
+2023-08-10,34.70000076293945,35.09000015258789,34.47999954223633,34.68000030517578,34.56633758544922,30957300
+2023-08-11,34.459999084472656,34.95000076293945,34.36000061035156,34.88999938964844,34.77565002441406,28752000
+2023-08-14,34.66999816894531,35.709999084472656,34.470001220703125,35.68000030517578,35.56306076049805,36896100
+2023-08-15,35.40999984741211,35.630001068115234,34.75,34.77000045776367,34.656044006347656,27420300
+2023-08-16,34.52000045776367,34.630001068115234,33.459999084472656,33.529998779296875,33.42010498046875,35757300
+2023-08-17,33.560001373291016,33.59000015258789,32.349998474121094,32.58000183105469,32.47322463989258,39906700
+2023-08-18,32.22999954223633,32.90999984741211,32.18000030517578,32.75,32.64266586303711,23692300
+2023-08-21,32.599998474121094,33.16999816894531,32.02000045776367,33.13999938964844,33.03138732910156,43718200
+2023-08-22,33.220001220703125,33.79999923706055,32.83000183105469,32.88999938964844,32.782203674316406,23434200
+2023-08-23,32.880001068115234,34.150001525878906,32.79999923706055,33.97999954223633,33.86863327026367,32324300
+2023-08-24,33.720001220703125,34.09000015258789,32.4900016784668,32.59000015258789,32.48318862915039,37931000
+2023-08-25,32.529998779296875,33.400001525878906,32.349998474121094,33.25,33.14102554321289,27324800
+2023-08-28,33.5,33.779998779296875,33.209999084472656,33.619998931884766,33.50981140136719,22341800
+2023-08-29,33.4900016784668,34.47999954223633,33.470001220703125,34.310001373291016,34.19755172729492,29943600
+2023-08-30,34.060001373291016,34.65999984741211,33.779998779296875,34.529998779296875,34.41682815551758,26279200
+2023-08-31,34.31999969482422,35.560001373291016,34.29999923706055,35.13999938964844,35.02482986450195,48157600
+2023-09-01,35.790000915527344,36.75,35.72999954223633,36.61000061035156,36.490013122558594,43782600
+2023-09-05,36.58000183105469,37.40999984741211,36.459999084472656,36.709999084472656,36.589683532714844,43379400
+2023-09-06,36.560001373291016,37.040000915527344,36.029998779296875,36.97999954223633,36.85879898071289,39643400
+2023-09-07,36.83000183105469,38.34000015258789,36.75,38.18000030517578,38.054866790771484,67659700
+2023-09-08,38.119998931884766,38.83000183105469,37.709999084472656,38.0099983215332,37.88542175292969,44255200
+2023-09-11,38.2400016784668,38.7400016784668,37.84000015258789,38.59000015258789,38.463523864746094,36349300
+2023-09-12,38.650001525878906,40.06999969482422,38.650001525878906,38.86000061035156,38.73263931274414,55326600
+2023-09-13,38.79999923706055,39.150001525878906,38.25,38.709999084472656,38.5831298828125,35407800
+2023-09-14,38.810001373291016,38.900001525878906,38.29999923706055,38.66999816894531,38.54325866699219,30616500
+2023-09-15,38.41999816894531,38.52000045776367,37.619998931884766,37.880001068115234,37.75585174560547,68868800
+2023-09-18,37.619998931884766,38.38999938964844,37.5099983215332,37.9900016784668,37.86549377441406,29322200
+2023-09-19,38.040000915527344,38.099998474121094,36.02000045776367,36.34000015258789,36.22089767456055,53288100
+2023-09-20,36.220001220703125,36.25,34.630001068115234,34.689998626708984,34.5763053894043,57660800
+2023-09-21,34.56999969482422,35.25,34.459999084472656,34.650001525878906,34.53643798828125,45215900
+2023-09-22,34.810001373291016,34.88999938964844,34.13999938964844,34.18000030517578,34.06797790527344,29232700
+2023-09-25,34.0,34.369998931884766,33.77000045776367,34.290000915527344,34.17761993408203,21729400
+2023-09-26,34.13999938964844,34.779998779296875,33.63999938964844,33.83000183105469,33.7191276550293,34198300
+2023-09-27,33.91999816894531,34.83000183105469,33.880001068115234,34.61000061035156,34.4965705871582,44369100
+2023-09-28,34.650001525878906,35.65999984741211,34.380001068115234,35.18000030517578,35.064701080322266,32265300
+2023-09-29,35.650001525878906,35.90999984741211,35.15999984741211,35.54999923706055,35.43348693847656,28758500
+2023-10-02,35.61000061035156,35.97999954223633,34.97999954223633,35.459999084472656,35.343780517578125,26086200
+2023-10-03,35.27000045776367,36.540000915527344,35.27000045776367,35.689998626708984,35.573028564453125,45292600
+2023-10-04,36.52000045776367,36.52000045776367,35.33000183105469,35.93000030517578,35.8122444152832,39842200
+2023-10-05,35.970001220703125,36.099998474121094,35.599998474121094,35.88999938964844,35.77237319946289,25771200
+2023-10-06,35.869998931884766,36.459999084472656,35.18000030517578,36.189998626708984,36.071388244628906,33252300
+2023-10-09,35.70000076293945,36.16999816894531,35.5,36.060001373291016,35.94181823730469,19376100
+2023-10-10,36.13999938964844,36.7400016784668,35.810001373291016,36.43000030517578,36.310604095458984,24044100
+2023-10-11,36.619998931884766,37.029998779296875,36.380001068115234,36.880001068115234,36.75912857055664,19262600
+2023-10-12,36.79999923706055,37.220001220703125,36.38999938964844,36.84000015258789,36.719261169433594,23639200
+2023-10-13,36.7400016784668,36.790000915527344,35.86000061035156,35.970001220703125,35.85211181640625,28390100
+2023-10-16,36.13999938964844,36.939998626708984,36.08000183105469,36.560001373291016,36.44017791748047,29555800
+2023-10-17,35.91999816894531,36.349998474121094,35.06999969482422,36.060001373291016,35.94181823730469,24993600
+2023-10-18,35.52000045776367,36.02000045776367,35.45000076293945,35.63999938964844,35.523193359375,22086000
+2023-10-19,35.959999084472656,36.36000061035156,35.52000045776367,35.66999816894531,35.55309295654297,29201800
+2023-10-20,35.650001525878906,36.279998779296875,34.869998931884766,34.91999816894531,34.80554962158203,32291800
+2023-10-23,34.599998474121094,35.189998626708984,33.38999938964844,33.849998474121094,33.73905944824219,53924700
+2023-10-24,33.63999938964844,34.709999084472656,33.63999938964844,34.59000015258789,34.47663497924805,52673900
+2023-10-25,34.18000030517578,34.45000076293945,32.54999923706055,32.83000183105469,32.72240447998047,44658500
+2023-10-26,32.88999938964844,33.220001220703125,32.150001525878906,32.52000045776367,32.41341781616211,59142500
+2023-10-27,34.65999984741211,36.380001068115234,34.599998474121094,35.540000915527344,35.42352294921875,84128200
+2023-10-30,35.470001220703125,35.959999084472656,34.91999816894531,35.689998626708984,35.573028564453125,36656300
+2023-10-31,35.65999984741211,36.56999969482422,35.619998931884766,36.5,36.380374908447266,41185200
+2023-11-01,36.5,37.31999969482422,36.279998779296875,37.290000915527344,37.16778564453125,41710700
+2023-11-02,37.58000183105469,37.81999969482422,36.90999984741211,37.70000076293945,37.57644271850586,35440000
+2023-11-03,38.0,38.31999969482422,37.66999816894531,38.13999938964844,38.01499938964844,30493400
+2023-11-06,38.02000045776367,38.20000076293945,37.849998474121094,37.95000076293945,37.95000076293945,23877200
+2023-11-07,38.2400016784668,38.900001525878906,37.97999954223633,38.77000045776367,38.77000045776367,32052000
+2023-11-08,38.849998474121094,38.88999938964844,37.75,37.91999816894531,37.91999816894531,33483400
+2023-11-09,38.04999923706055,38.52000045776367,37.77000045776367,37.79999923706055,37.79999923706055,48955800
+2023-11-10,38.2400016784668,38.9900016784668,38.2400016784668,38.86000061035156,38.86000061035156,38862500
+2023-11-13,38.349998474121094,38.56999969482422,38.13999938964844,38.22999954223633,38.22999954223633,24558300
+2023-11-14,38.79999923706055,39.4900016784668,38.06999969482422,39.40999984741211,39.40999984741211,45457400
+2023-11-15,39.59000015258789,40.84000015258789,39.58000183105469,40.61000061035156,40.61000061035156,47392100
+2023-11-16,41.0,43.400001525878906,40.81999969482422,43.349998474121094,43.349998474121094,86405700
+2023-11-17,42.90999984741211,43.810001373291016,42.560001373291016,43.810001373291016,43.810001373291016,49735000
+2023-11-20,43.779998779296875,44.93000030517578,43.779998779296875,44.7400016784668,44.7400016784668,44564900
+2023-11-21,44.5,44.65999984741211,43.29999923706055,43.63999938964844,43.63999938964844,37252100
+2023-11-22,44.029998779296875,44.630001068115234,43.540000915527344,43.66999816894531,43.66999816894531,31481200
+2023-11-24,43.68000030517578,44.0,43.61000061035156,43.959999084472656,43.959999084472656,13037100
+2023-11-27,43.650001525878906,44.54999923706055,43.650001525878906,44.08000183105469,44.08000183105469,33339900
+2023-11-28,43.689998626708984,44.380001068115234,43.65999984741211,44.22999954223633,44.22999954223633,24548900
+2023-11-29,44.599998474121094,45.34000015258789,44.599998474121094,44.939998626708984,44.939998626708984,38982000
+2023-11-30,44.650001525878906,45.09000015258789,44.40999984741211,44.70000076293945,44.70000076293945,46263000
+2023-12-01,44.36000061035156,44.36000061035156,42.86000061035156,43.7400016784668,43.7400016784668,43922500
+2023-12-04,43.29999923706055,43.310001373291016,41.689998626708984,42.349998474121094,42.349998474121094,50417600
+2023-12-05,41.90999984741211,42.290000915527344,41.61000061035156,41.91999816894531,41.91999816894531,31859300
+2023-12-06,42.47999954223633,42.59000015258789,41.16999816894531,41.27000045776367,41.27000045776367,31992300
+2023-12-07,41.75,42.439998626708984,41.18000030517578,42.150001525878906,42.150001525878906,29118700
+2023-12-08,41.84000015258789,42.959999084472656,41.810001373291016,42.70000076293945,42.70000076293945,42805900
+2023-12-11,43.15999984741211,44.72999954223633,43.08000183105469,44.540000915527344,44.540000915527344,48288200
+2023-12-12,44.36000061035156,44.439998626708984,43.630001068115234,44.040000915527344,44.040000915527344,31452200
+2023-12-13,44.08000183105469,44.720001220703125,43.33000183105469,44.56999969482422,44.56999969482422,35216100
+2023-12-14,45.0099983215332,47.06999969482422,44.650001525878906,45.18000030517578,45.18000030517578,70620800
+2023-12-15,45.939998626708984,47.27000045776367,45.66999816894531,46.15999984741211,46.15999984741211,84553800
+2023-12-18,46.150001525878906,46.22999954223633,45.400001525878906,45.689998626708984,45.689998626708984,27895700
+2023-12-19,45.599998474121094,46.68000030517578,45.5099983215332,46.65999984741211,46.65999984741211,35358800
+2023-12-20,46.63999938964844,46.95000076293945,45.70000076293945,45.7599983215332,45.7599983215332,38159100
+2023-12-21,46.47999954223633,47.119998931884766,46.02000045776367,47.08000183105469,47.08000183105469,28320500
+2023-12-22,47.25,48.15999984741211,47.20000076293945,48.0,48.0,30053700
+2023-12-26,48.91999816894531,50.52000045776367,48.709999084472656,50.5,50.5,60287400
+2023-12-27,50.630001068115234,51.279998779296875,50.189998626708984,50.7599983215332,50.7599983215332,52148000
+2023-12-28,50.810001373291016,50.869998931884766,50.15999984741211,50.38999938964844,50.38999938964844,27705200
+2023-12-29,50.29999923706055,50.56999969482422,49.77000045776367,50.25,50.25,29266500
+2024-01-02,49.20000076293945,49.380001068115234,47.45000076293945,47.79999923706055,47.79999923706055,45905700
+2024-01-03,47.099998474121094,47.810001373291016,46.79999923706055,47.04999923706055,47.04999923706055,35858400
+2024-01-04,45.720001220703125,47.15999984741211,45.2400016784668,46.869998931884766,46.869998931884766,47797800
+2024-01-05,47.029998779296875,47.83000183105469,46.63999938964844,46.88999938964844,46.88999938964844,34332100
+2024-01-08,47.06999969482422,48.7599983215332,46.970001220703125,48.45000076293945,48.45000076293945,42135100
+2024-01-09,48.0099983215332,48.560001373291016,47.79999923706055,48.04999923706055,48.04999923706055,30097000
+2024-01-10,48.2400016784668,48.29999923706055,46.939998626708984,47.470001220703125,47.470001220703125,31480200
+2024-01-11,47.439998626708984,47.84000015258789,46.72999954223633,47.63999938964844,47.63999938964844,31707900
+2024-01-12,47.599998474121094,47.66999816894531,46.61000061035156,47.119998931884766,47.119998931884766,27448800
+2024-01-16,46.97999954223633,47.220001220703125,46.380001068115234,47.060001373291016,47.060001373291016,43720700
+2024-01-17,46.41510009765625,46.41510009765625,45.650001525878906,46.060001373291016,46.060001373291016,33473421
diff --git a/datasets/stock/raw/INTU_stock_prices.csv b/datasets/stock/raw/INTU_stock_prices.csv
new file mode 100644
index 00000000..2dac1d31
--- /dev/null
+++ b/datasets/stock/raw/INTU_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,77.7300033569336,77.77999877929688,76.11000061035156,76.18000030517578,69.8680191040039,1229300
+2014-01-22,76.01000213623047,76.16000366210938,75.16999816894531,75.56999969482422,69.3085708618164,2855300
+2014-01-23,75.05999755859375,75.73999786376953,74.8499984741211,75.31999969482422,69.07926940917969,1339300
+2014-01-24,75.11000061035156,75.43000030517578,73.16999816894531,73.23999786376953,67.1716079711914,1749800
+2014-01-27,73.18000030517578,73.48999786376953,72.83000183105469,73.05999755859375,67.00656127929688,1670700
+2014-01-28,73.3499984741211,74.12000274658203,73.18000030517578,73.4800033569336,67.39173889160156,1776500
+2014-01-29,73.27999877929688,73.98999786376953,72.88999938964844,73.18000030517578,67.11659240722656,1618500
+2014-01-30,73.47000122070312,74.55999755859375,73.19999694824219,74.19000244140625,68.04291534423828,1140800
+2014-01-31,73.26000213623047,73.55000305175781,72.66000366210938,73.25,67.18080139160156,2103800
+2014-02-03,73.48999786376953,73.79000091552734,70.70999908447266,70.80999755859375,64.9429702758789,2489300
+2014-02-04,70.95999908447266,71.16999816894531,70.69999694824219,70.91000366210938,65.0346908569336,1732300
+2014-02-05,70.54000091552734,71.01000213623047,70.36000061035156,70.75,64.88794708251953,1462700
+2014-02-06,70.7300033569336,71.36000061035156,70.7300033569336,71.02999877929688,65.14474487304688,1590600
+2014-02-07,71.29000091552734,71.7300033569336,71.01000213623047,71.44999694824219,65.52994537353516,2112100
+2014-02-10,71.54000091552734,71.56999969482422,70.98999786376953,71.44999694824219,65.52994537353516,1774800
+2014-02-11,71.4000015258789,73.0,71.4000015258789,72.72000122070312,66.69474792480469,1853900
+2014-02-12,71.5,72.72000122070312,69.0199966430664,69.72000122070312,63.94328308105469,5066600
+2014-02-13,69.48999786376953,70.76000213623047,69.12000274658203,70.72000122070312,64.86042785644531,3164900
+2014-02-14,70.55000305175781,71.87000274658203,70.31999969482422,71.69000244140625,65.75005340576172,2490600
+2014-02-18,71.9000015258789,73.26000213623047,71.68000030517578,73.05000305175781,66.99737548828125,2489500
+2014-02-19,73.19000244140625,73.9000015258789,72.86000061035156,73.41999816894531,67.33670806884766,2359700
+2014-02-20,73.66999816894531,74.19000244140625,73.04000091552734,73.8499984741211,67.7310791015625,1894000
+2014-02-21,75.47000122070312,78.73999786376953,74.19999694824219,77.23999786376953,70.84020233154297,5414300
+2014-02-24,76.66999816894531,78.18000030517578,76.41000366210938,77.41000366210938,70.99613189697266,2680200
+2014-02-25,77.55000305175781,77.66000366210938,76.6500015258789,77.33000183105469,70.92273712158203,1527300
+2014-02-26,81.20999908447266,81.20999908447266,77.2300033569336,77.69999694824219,71.26207733154297,1233100
+2014-02-27,77.66999816894531,78.16000366210938,77.08999633789062,78.0999984741211,71.62893676757812,1289500
+2014-02-28,77.38999938964844,78.30000305175781,77.2699966430664,78.1500015258789,71.67478942871094,2318100
+2014-03-03,78.58999633789062,78.73999786376953,77.2300033569336,77.87000274658203,71.41799926757812,1622300
+2014-03-04,78.52999877929688,81.23999786376953,78.51000213623047,80.91000366210938,74.20612335205078,3059900
+2014-03-05,80.88999938964844,80.88999938964844,80.12000274658203,80.62999725341797,73.94934844970703,1884900
+2014-03-06,80.44999694824219,81.12000274658203,80.44000244140625,80.7300033569336,74.04104614257812,1297800
+2014-03-07,81.29000091552734,82.37999725341797,80.56999969482422,82.19999694824219,75.38921356201172,2778000
+2014-03-10,81.76000213623047,82.33000183105469,81.30999755859375,81.81999969482422,75.04072570800781,2189000
+2014-03-11,82.05999755859375,82.4000015258789,80.83000183105469,81.2699966430664,74.53630828857422,1682700
+2014-03-12,81.08999633789062,81.19000244140625,80.48999786376953,80.93000030517578,74.22444915771484,2117900
+2014-03-13,81.16000366210938,81.44000244140625,79.94000244140625,80.1500015258789,73.50910186767578,1558500
+2014-03-14,80.1500015258789,80.38999938964844,79.58999633789062,79.91000366210938,73.28897094726562,1308800
+2014-03-17,80.23999786376953,81.18000030517578,80.01000213623047,80.55000305175781,73.87593841552734,1184900
+2014-03-18,80.48999786376953,80.8499984741211,80.19000244140625,80.66000366210938,73.97684478759766,1157300
+2014-03-19,80.27999877929688,80.75,79.63999938964844,80.20999908447266,73.5641098022461,1168700
+2014-03-20,79.94000244140625,80.69999694824219,79.80999755859375,80.69000244140625,74.00435638427734,841200
+2014-03-21,81.54000091552734,81.54000091552734,79.38999938964844,79.44000244140625,72.8579330444336,2257100
+2014-03-24,79.36000061035156,79.80999755859375,78.01000213623047,78.80999755859375,72.28011322021484,1623700
+2014-03-25,79.37999725341797,79.70999908447266,77.94999694824219,78.66999816894531,72.15171813964844,1366300
+2014-03-26,79.08999633789062,79.08999633789062,77.69999694824219,77.72000122070312,71.28042602539062,1630300
+2014-03-27,77.41000366210938,77.95999908447266,76.91000366210938,77.58000183105469,71.15203094482422,1893100
+2014-03-28,77.7699966430664,78.25,77.41999816894531,77.7699966430664,71.32627868652344,960200
+2014-03-31,78.2699966430664,78.66999816894531,77.55000305175781,77.7300033569336,71.28961944580078,1942300
+2014-04-01,77.9800033569336,78.91999816894531,77.7300033569336,78.88999938964844,72.35350036621094,2108200
+2014-04-02,78.69000244140625,79.22000122070312,78.30999755859375,78.97000122070312,72.42684173583984,1543100
+2014-04-03,79.0,79.43000030517578,78.08000183105469,78.58000183105469,72.06916809082031,2007300
+2014-04-04,79.08999633789062,79.36000061035156,77.12999725341797,77.19000244140625,70.7943344116211,2219200
+2014-04-07,76.95999908447266,77.19000244140625,74.30000305175781,74.79000091552734,68.59320068359375,2731900
+2014-04-08,74.79000091552734,75.75,74.41000366210938,74.54000091552734,68.53804779052734,2374800
+2014-04-09,74.55000305175781,75.12999725341797,74.12000274658203,75.11000061035156,69.06214904785156,1337400
+2014-04-10,75.04000091552734,75.16000366210938,73.44000244140625,73.58999633789062,67.66451263427734,1791500
+2014-04-11,73.30999755859375,73.72000122070312,72.44000244140625,72.5199966430664,66.68067932128906,2290400
+2014-04-14,73.38999938964844,73.86000061035156,72.80999755859375,73.37999725341797,67.471435546875,1934100
+2014-04-15,73.33999633789062,74.05999755859375,72.80999755859375,73.73999786376953,67.80245208740234,1999700
+2014-04-16,74.0999984741211,74.48999786376953,73.5,74.2699966430664,68.28974914550781,1100600
+2014-04-17,74.06999969482422,74.75,73.66000366210938,74.02999877929688,68.06909942626953,1463300
+2014-04-21,74.16000366210938,74.48999786376953,73.69999694824219,74.0,68.04151916503906,1802800
+2014-04-22,74.5999984741211,75.79000091552734,74.44000244140625,74.83999633789062,68.8138656616211,2162000
+2014-04-23,74.43000030517578,74.79000091552734,74.06999969482422,74.38999938964844,68.40011596679688,1151000
+2014-04-24,75.08000183105469,77.2699966430664,74.01000213623047,74.16000366210938,68.18862915039062,1488200
+2014-04-25,74.66999816894531,77.1500015258789,74.55999755859375,75.33999633789062,69.27359771728516,3736600
+2014-04-28,75.8499984741211,76.01000213623047,74.02999877929688,74.69000244140625,68.67596435546875,2138800
+2014-04-29,75.1500015258789,75.81999969482422,74.8499984741211,75.4000015258789,69.32879638671875,1823600
+2014-04-30,74.93000030517578,75.83999633789062,74.91999816894531,75.75,69.65060424804688,1549400
+2014-05-01,75.69000244140625,76.7699966430664,75.41999816894531,75.93000030517578,69.81611633300781,1356600
+2014-05-02,76.16000366210938,76.25,75.26000213623047,75.29000091552734,69.2276382446289,902200
+2014-05-05,74.83999633789062,75.62999725341797,74.41000366210938,75.56999969482422,69.48507690429688,958000
+2014-05-06,75.51000213623047,75.70999908447266,74.63999938964844,74.66999816894531,68.65757751464844,901200
+2014-05-07,74.5,75.0,73.66000366210938,74.31999969482422,68.33575439453125,1134100
+2014-05-08,74.31999969482422,75.4800033569336,73.81999969482422,74.62000274658203,68.61158752441406,1266500
+2014-05-09,74.51000213623047,75.27999877929688,74.02999877929688,74.91999816894531,68.8874282836914,880900
+2014-05-12,75.18000030517578,76.5,75.12999725341797,76.11000061035156,69.98163604736328,1233700
+2014-05-13,76.19999694824219,76.29000091552734,75.44000244140625,75.69000244140625,69.59542846679688,947100
+2014-05-14,75.44000244140625,75.6500015258789,74.87000274658203,74.98999786376953,68.95177459716797,987700
+2014-05-15,74.94000244140625,75.45999908447266,73.73999786376953,74.08000183105469,68.11508178710938,1623900
+2014-05-16,74.47000122070312,75.58999633789062,73.83000183105469,75.51000213623047,69.42992401123047,2064700
+2014-05-19,75.3499984741211,77.16000366210938,75.31999969482422,77.06999969482422,70.86430358886719,2274300
+2014-05-20,76.80999755859375,77.2699966430664,76.1500015258789,76.83999633789062,70.65283203125,2863000
+2014-05-21,74.0,78.4000015258789,73.5,77.47000122070312,71.23212432861328,3935200
+2014-05-22,77.27999877929688,78.81999969482422,77.16000366210938,78.31999969482422,72.013671875,1975300
+2014-05-23,78.56999969482422,79.80000305175781,78.3499984741211,79.58999633789062,73.18138122558594,1777800
+2014-05-27,79.77999877929688,80.44000244140625,79.41999816894531,80.13999938964844,73.68710327148438,1336800
+2014-05-28,80.33000183105469,80.33000183105469,79.05999755859375,79.08000183105469,72.71250915527344,1493600
+2014-05-29,79.08999633789062,79.7300033569336,78.9000015258789,79.11000061035156,72.74005126953125,1484600
+2014-05-30,79.41999816894531,79.45999908447266,78.88999938964844,79.29000091552734,72.90554809570312,1562200
+2014-06-02,79.38999938964844,79.70999908447266,79.01000213623047,79.43000030517578,73.03428649902344,675100
+2014-06-03,79.16999816894531,79.48999786376953,79.05999755859375,79.38999938964844,72.99750518798828,1267800
+2014-06-04,79.0999984741211,79.4800033569336,79.04000091552734,79.30000305175781,72.914794921875,949400
+2014-06-05,79.19999694824219,79.66000366210938,78.80999755859375,79.36000061035156,72.96994018554688,1623400
+2014-06-06,79.83999633789062,80.05000305175781,79.37999725341797,80.02999877929688,73.58599090576172,1399500
+2014-06-09,79.75,80.62000274658203,79.51000213623047,79.83999633789062,73.41128540039062,1235700
+2014-06-10,79.44999694824219,79.94000244140625,78.76000213623047,79.16000366210938,72.78601837158203,1284700
+2014-06-11,78.62999725341797,79.20999908447266,78.3499984741211,79.16999816894531,72.79521179199219,1262000
+2014-06-12,78.87999725341797,79.20999908447266,78.69999694824219,78.91000366210938,72.55616760253906,1375600
+2014-06-13,79.06999969482422,79.27999877929688,78.73999786376953,78.98999786376953,72.62972259521484,1006400
+2014-06-16,78.55000305175781,79.11000061035156,78.5199966430664,78.91000366210938,72.55616760253906,1274900
+2014-06-17,78.66999816894531,79.12999725341797,78.61000061035156,78.83999633789062,72.49182891845703,1394400
+2014-06-18,78.62999725341797,79.44000244140625,78.62999725341797,79.33000183105469,72.94231414794922,1358900
+2014-06-19,81.98999786376953,81.98999786376953,78.83999633789062,79.29000091552734,72.90554809570312,1082400
+2014-06-20,79.72000122070312,79.72000122070312,78.80999755859375,79.5,73.09866333007812,1868800
+2014-06-23,79.30000305175781,79.69999694824219,79.16999816894531,79.66999816894531,73.25496673583984,1000100
+2014-06-24,79.69000244140625,80.93000030517578,79.38999938964844,80.55000305175781,74.06410217285156,1769500
+2014-06-25,80.04000091552734,81.18000030517578,80.02999877929688,81.12000274658203,74.58818817138672,1158700
+2014-06-26,81.25,81.25,80.20999908447266,80.95999908447266,74.44109344482422,1276600
+2014-06-27,80.58999633789062,81.37000274658203,80.58999633789062,81.31999969482422,74.7721176147461,1758100
+2014-06-30,80.9800033569336,81.20999908447266,80.41000366210938,80.52999877929688,74.04570770263672,1516700
+2014-07-01,80.5,81.55000305175781,80.47000122070312,81.27999877929688,74.73531341552734,1360800
+2014-07-02,80.91000366210938,81.48999786376953,80.8499984741211,81.30000305175781,74.75370025634766,926700
+2014-07-03,81.19999694824219,82.45999908447266,81.08000183105469,82.2300033569336,75.60883331298828,1036200
+2014-07-07,81.29000091552734,81.94000244140625,80.80000305175781,81.22000122070312,74.68017578125,1393600
+2014-07-08,80.79000091552734,81.38999938964844,80.79000091552734,81.1500015258789,74.79074096679688,1594000
+2014-07-09,81.3499984741211,81.66999816894531,80.7300033569336,81.05999755859375,74.70780944824219,922600
+2014-07-10,80.11000061035156,80.7699966430664,80.05999755859375,80.41999816894531,74.11795043945312,1078100
+2014-07-11,80.69000244140625,80.77999877929688,80.16999816894531,80.44999694824219,74.14562225341797,1044700
+2014-07-14,80.87999725341797,81.55999755859375,80.48999786376953,81.33000183105469,74.95664978027344,933000
+2014-07-15,81.38999938964844,81.72000122070312,80.95999908447266,81.16999816894531,74.80918884277344,1128900
+2014-07-16,81.23999786376953,81.9000015258789,81.20999908447266,81.52999877929688,75.14096069335938,968900
+2014-07-17,81.12000274658203,81.62000274658203,80.7300033569336,80.77999877929688,74.44973754882812,1191000
+2014-07-18,81.25,81.95999908447266,80.80000305175781,81.91999816894531,75.50041961669922,1108100
+2014-07-21,81.6500015258789,81.93000030517578,80.83000183105469,81.43000030517578,75.0488052368164,1107700
+2014-07-22,81.68000030517578,82.94999694824219,81.66999816894531,82.12999725341797,75.69395446777344,993600
+2014-07-23,81.97000122070312,82.30000305175781,81.69000244140625,82.02999877929688,75.60179901123047,829500
+2014-07-24,82.05999755859375,83.08999633789062,81.98999786376953,82.58999633789062,76.11791229248047,1354500
+2014-07-25,82.33999633789062,82.83999633789062,82.23999786376953,82.63999938964844,76.16400909423828,513500
+2014-07-28,82.51000213623047,83.08000183105469,82.18000030517578,82.8499984741211,76.35755157470703,530100
+2014-07-29,82.98999786376953,83.48999786376953,82.5199966430664,82.68000030517578,76.20085906982422,1128400
+2014-07-30,83.08999633789062,83.54000091552734,82.48999786376953,83.29000091552734,76.7630844116211,935600
+2014-07-31,83.0199966430664,83.19000244140625,81.87999725341797,81.97000122070312,75.5464859008789,1638500
+2014-08-01,79.66999816894531,82.13999938964844,79.66999816894531,80.55999755859375,74.24698638916016,1226400
+2014-08-04,80.62000274658203,81.16000366210938,80.26000213623047,81.0199966430664,74.67093658447266,871500
+2014-08-05,80.91999816894531,81.29000091552734,80.20999908447266,80.44999694824219,74.14562225341797,819500
+2014-08-06,80.38999938964844,81.1500015258789,80.11000061035156,80.95999908447266,74.61564636230469,869000
+2014-08-07,81.13999938964844,81.76000213623047,80.58000183105469,80.83999633789062,74.50503540039062,735200
+2014-08-08,80.93000030517578,81.4800033569336,80.51000213623047,81.37999725341797,75.00273895263672,745700
+2014-08-11,81.69999694824219,82.27999877929688,81.30000305175781,81.80000305175781,75.38983154296875,521100
+2014-08-12,81.62999725341797,82.1500015258789,81.33000183105469,82.02999877929688,75.60179901123047,1190100
+2014-08-13,82.4000015258789,83.6500015258789,82.01000213623047,83.37999725341797,76.84601593017578,1260900
+2014-08-14,83.4800033569336,83.87999725341797,83.19000244140625,83.80999755859375,77.24230194091797,1089800
+2014-08-15,84.25,84.87999725341797,83.12000274658203,83.72000122070312,77.15934753417969,3122000
+2014-08-18,84.22000122070312,84.66999816894531,83.9000015258789,84.43000030517578,77.81372833251953,1411400
+2014-08-19,84.33999633789062,85.58000183105469,84.33999633789062,85.38999938964844,78.69847106933594,1614100
+2014-08-20,85.20999908447266,85.48999786376953,84.52999877929688,85.2699966430664,78.58788299560547,1394600
+2014-08-21,85.1500015258789,85.88999938964844,84.7300033569336,85.80999755859375,79.08558654785156,1697400
+2014-08-22,85.29000091552734,86.80000305175781,82.11000061035156,83.56999969482422,77.0211181640625,5152200
+2014-08-25,83.22000122070312,83.44000244140625,81.5999984741211,82.9000015258789,76.40363311767578,3519200
+2014-08-26,82.91000366210938,83.62999725341797,82.62000274658203,82.63999938964844,76.16400909423828,1750700
+2014-08-27,82.94999694824219,83.0,82.18000030517578,82.66000366210938,76.18241119384766,1837100
+2014-08-28,82.58999633789062,83.5999984741211,82.20999908447266,83.36000061035156,76.82758331298828,1750800
+2014-08-29,83.63999938964844,83.63999938964844,82.5999984741211,83.18000030517578,76.66166687011719,1267200
+2014-09-02,83.3499984741211,83.66999816894531,82.7300033569336,82.87999725341797,76.38517761230469,1429300
+2014-09-03,83.01000213623047,83.16999816894531,82.0,82.12000274658203,75.68474578857422,1616900
+2014-09-04,82.93000030517578,82.93000030517578,82.01000213623047,82.26000213623047,75.81377410888672,1230800
+2014-09-05,82.38999938964844,83.98999786376953,82.23999786376953,83.9800033569336,77.39897918701172,1484900
+2014-09-08,83.58000183105469,84.58000183105469,83.47000122070312,84.16000366210938,77.56488800048828,1116000
+2014-09-09,83.8499984741211,84.01000213623047,83.27999877929688,83.44999694824219,76.91053771972656,908000
+2014-09-10,83.72000122070312,84.69999694824219,83.52999877929688,84.58000183105469,77.95197296142578,1587900
+2014-09-11,84.37000274658203,85.37000274658203,84.2699966430664,85.16000366210938,78.48650360107422,1453500
+2014-09-12,84.80999755859375,85.11000061035156,83.83000183105469,83.98999786376953,77.4082260131836,2464300
+2014-09-15,84.0,84.19999694824219,83.16999816894531,83.62000274658203,77.06719970703125,1255400
+2014-09-16,83.66999816894531,86.75,83.44999694824219,83.77999877929688,77.21466827392578,1427400
+2014-09-17,83.61000061035156,84.68000030517578,83.58999633789062,84.30999755859375,77.70311737060547,1550800
+2014-09-18,84.54000091552734,85.68000030517578,84.37000274658203,85.66000366210938,78.94734191894531,1241200
+2014-09-19,86.12999725341797,86.87999725341797,85.86000061035156,86.72000122070312,79.9242935180664,3096700
+2014-09-22,86.19000244140625,86.5,84.95999908447266,85.5199966430664,78.81830596923828,1840000
+2014-09-23,85.69000244140625,86.22000122070312,85.41000366210938,85.41999816894531,78.72614288330078,1412300
+2014-09-24,85.5,87.30999755859375,85.41000366210938,86.69000244140625,79.89663696289062,2105900
+2014-09-25,86.2699966430664,86.5,84.80999755859375,84.8499984741211,78.20079803466797,2106700
+2014-09-26,84.81999969482422,86.12999725341797,84.62000274658203,86.05000305175781,79.30679321289062,2543900
+2014-09-29,85.11000061035156,87.95999908447266,85.05000305175781,87.77999877929688,80.90120697021484,2375700
+2014-09-30,87.4800033569336,88.79000091552734,87.33000183105469,87.6500015258789,80.78142547607422,2967600
+2014-10-01,87.36000061035156,87.72000122070312,85.5199966430664,85.72000122070312,79.00264739990234,2010300
+2014-10-02,85.02999877929688,85.44000244140625,83.31999969482422,84.5199966430664,77.89664459228516,2613600
+2014-10-03,84.87999725341797,85.44999694824219,84.77999877929688,85.26000213623047,78.57869720458984,1991300
+2014-10-06,85.62999725341797,85.86000061035156,84.36000061035156,84.66000366210938,78.02570343017578,1142900
+2014-10-07,84.02999877929688,84.6500015258789,82.44000244140625,82.47000122070312,76.00731658935547,1716700
+2014-10-08,82.30999755859375,83.9000015258789,81.62999725341797,83.80000305175781,77.46792602539062,1693300
+2014-10-09,83.68000030517578,83.68000030517578,81.41999816894531,81.80999755859375,75.62828826904297,1796100
+2014-10-10,81.80000305175781,83.22000122070312,80.16999816894531,80.16999816894531,74.11222839355469,1812000
+2014-10-13,79.95999908447266,80.4000015258789,78.77999877929688,79.68000030517578,73.65923309326172,3108300
+2014-10-14,80.27999877929688,80.61000061035156,79.19000244140625,79.38999938964844,73.39115142822266,1906300
+2014-10-15,78.25,79.98999786376953,77.95999908447266,79.5,73.49287414550781,2272200
+2014-10-16,78.1500015258789,79.31999969482422,78.01000213623047,78.63999938964844,72.69783020019531,1527100
+2014-10-17,79.66000366210938,81.37000274658203,79.25,81.02999877929688,74.90721893310547,2479800
+2014-10-20,80.72000122070312,81.25,80.18000030517578,81.04000091552734,74.91648864746094,1229300
+2014-10-21,81.79000091552734,83.37999725341797,81.05999755859375,83.37000274658203,77.07041931152344,1524000
+2014-10-22,83.33999633789062,83.69000244140625,81.94000244140625,81.95999908447266,75.76697540283203,1173100
+2014-10-23,82.95999908447266,83.87999725341797,82.05999755859375,83.52999877929688,77.21833038330078,1323500
+2014-10-24,84.08999633789062,85.04000091552734,83.66000366210938,84.95999908447266,78.54026794433594,1103100
+2014-10-27,84.87999725341797,85.63999938964844,84.69999694824219,85.01000213623047,78.58650970458984,1354200
+2014-10-28,85.45999908447266,86.44000244140625,85.4000015258789,86.33000183105469,79.8067626953125,1706300
+2014-10-29,86.0199966430664,86.44999694824219,85.44000244140625,85.87999725341797,79.39075469970703,1340000
+2014-10-30,85.68000030517578,87.06999969482422,85.58000183105469,86.83000183105469,80.26899719238281,893600
+2014-10-31,88.61000061035156,88.83999633789062,87.6500015258789,88.01000213623047,81.3598403930664,1537300
+2014-11-03,88.23999786376953,88.80999755859375,87.87000274658203,88.33999633789062,81.6648941040039,858700
+2014-11-04,88.12999725341797,88.97000122070312,88.05000305175781,88.44999694824219,81.76656341552734,872800
+2014-11-05,88.51000213623047,89.1500015258789,88.20999908447266,88.7300033569336,82.0254135131836,1193200
+2014-11-06,88.87000274658203,89.19000244140625,88.4800033569336,89.12999725341797,82.39518737792969,950100
+2014-11-07,89.30000305175781,89.37000274658203,88.61000061035156,88.80999755859375,82.099365234375,790700
+2014-11-10,88.75,90.0,88.52999877929688,89.87999725341797,83.08851623535156,1032600
+2014-11-11,90.0,90.91000366210938,89.91999816894531,90.70999908447266,83.85580444335938,1324800
+2014-11-12,90.43000030517578,90.69999694824219,89.47000122070312,89.62000274658203,82.84817504882812,1291200
+2014-11-13,89.87000274658203,90.44999694824219,89.48999786376953,90.44000244140625,83.606201171875,1133900
+2014-11-14,90.37000274658203,90.70999908447266,89.72000122070312,90.69000244140625,83.83731079101562,917900
+2014-11-17,90.70999908447266,91.4000015258789,90.43000030517578,90.93000030517578,84.0591812133789,1806200
+2014-11-18,91.01000213623047,91.76000213623047,90.94000244140625,91.33999633789062,84.43820190429688,1577100
+2014-11-19,91.19999694824219,91.5199966430664,90.62000274658203,91.41999816894531,84.51215362548828,1302600
+2014-11-20,91.05999755859375,91.06999969482422,90.41000366210938,90.7300033569336,83.87429809570312,1677500
+2014-11-21,95.33999633789062,95.41999816894531,91.70999908447266,91.72000122070312,84.78950500488281,3773000
+2014-11-24,92.01000213623047,92.98999786376953,91.79000091552734,92.66999816894531,85.66768646240234,1717200
+2014-11-25,92.19999694824219,93.2300033569336,92.02999877929688,92.66000366210938,85.6584701538086,1330900
+2014-11-26,92.0,92.93000030517578,92.0,92.23999786376953,85.27017211914062,1411800
+2014-11-28,92.7699966430664,94.33999633789062,92.68000030517578,93.87000274658203,86.77703857421875,949800
+2014-12-01,93.25,94.9000015258789,93.23999786376953,94.12000274658203,87.00814819335938,1808700
+2014-12-02,94.1500015258789,94.25,93.20999908447266,93.33000183105469,86.2778549194336,2124100
+2014-12-03,93.23999786376953,94.01000213623047,93.0199966430664,93.69999694824219,86.61985778808594,1083300
+2014-12-04,93.45999908447266,93.91000366210938,92.97000122070312,93.87000274658203,86.77703857421875,903900
+2014-12-05,94.12999725341797,94.12999725341797,93.20999908447266,93.68000030517578,86.60138702392578,1083200
+2014-12-08,93.47000122070312,94.0,92.69999694824219,93.36000061035156,86.3055419921875,1032300
+2014-12-09,90.83999633789062,92.98999786376953,90.44999694824219,92.72000122070312,85.71394348144531,1283300
+2014-12-10,92.69999694824219,93.47000122070312,91.56999969482422,92.55999755859375,85.5660171508789,1631000
+2014-12-11,93.13999938964844,94.05999755859375,92.56999969482422,93.37000274658203,86.31481170654297,2180100
+2014-12-12,90.69999694824219,93.33999633789062,90.69999694824219,92.16999816894531,85.20547485351562,1934000
+2014-12-15,93.0199966430664,93.30000305175781,91.5999984741211,92.66999816894531,85.66768646240234,2290700
+2014-12-16,92.5999984741211,93.87999725341797,91.94000244140625,92.11000061035156,85.15000915527344,2249400
+2014-12-17,92.02999877929688,93.19999694824219,91.38999938964844,92.87999725341797,85.86182403564453,2382800
+2014-12-18,92.80000305175781,94.4800033569336,92.08999633789062,94.4800033569336,87.3409423828125,3064700
+2014-12-19,94.26000213623047,95.83999633789062,93.81999969482422,93.91999816894531,86.82322692871094,2988800
+2014-12-22,94.44999694824219,95.23999786376953,94.08000183105469,94.69000244140625,87.53507232666016,1201000
+2014-12-23,95.0999984741211,95.37000274658203,94.69000244140625,95.1500015258789,87.96031951904297,935200
+2014-12-24,95.30000305175781,95.43000030517578,94.58000183105469,94.58999633789062,87.442626953125,352500
+2014-12-26,94.5199966430664,94.94999694824219,94.11000061035156,94.19000244140625,87.07284545898438,638600
+2014-12-29,94.08000183105469,94.45999908447266,93.7300033569336,93.76000213623047,86.67532348632812,678400
+2014-12-30,93.16999816894531,94.04000091552734,92.63999938964844,93.11000061035156,86.074462890625,903900
+2014-12-31,93.18000030517578,93.88999938964844,92.16000366210938,92.19000244140625,85.22396087646484,1050500
+2015-01-02,92.20999908447266,93.16000366210938,90.37000274658203,91.20999908447266,84.3180160522461,1880300
+2015-01-05,90.30000305175781,91.33999633789062,89.73999786376953,90.8499984741211,83.9852066040039,2493300
+2015-01-06,90.80999755859375,91.19999694824219,87.61000061035156,88.05999755859375,81.4060287475586,2283800
+2015-01-07,87.97000122070312,89.04000091552734,87.87000274658203,88.66999816894531,82.20330810546875,1657600
+2015-01-08,89.18000030517578,90.62999725341797,89.12000274658203,89.86000061035156,83.3065414428711,1947100
+2015-01-09,90.33000183105469,90.5,87.86000061035156,87.97000122070312,81.55437469482422,2217700
+2015-01-12,87.9000015258789,88.2699966430664,86.4800033569336,86.72000122070312,80.39554595947266,1834600
+2015-01-13,87.58999633789062,88.91999816894531,85.62999725341797,86.30999755859375,80.0154037475586,1553600
+2015-01-14,85.19999694824219,86.26000213623047,85.08000183105469,86.2300033569336,79.9412841796875,1618100
+2015-01-15,86.1500015258789,86.63999938964844,84.88999938964844,85.08000183105469,78.87511444091797,910500
+2015-01-16,84.94999694824219,86.44000244140625,84.75,86.41999816894531,80.11742401123047,1393700
+2015-01-20,87.05000305175781,87.97000122070312,86.16999816894531,87.41999816894531,81.04450225830078,1843200
+2015-01-21,85.91999816894531,87.93000030517578,85.91999816894531,86.4000015258789,80.09888458251953,1770600
+2015-01-22,86.93000030517578,89.26000213623047,86.2699966430664,88.79000091552734,82.31456756591797,2997400
+2015-01-23,89.38999938964844,90.11000061035156,88.9000015258789,89.41999816894531,82.89863586425781,2138600
+2015-01-26,89.45999908447266,89.62000274658203,88.6500015258789,89.36000061035156,82.84300994873047,2058600
+2015-01-27,88.19000244140625,89.5,87.5,88.44999694824219,81.9993667602539,1520500
+2015-01-28,89.30999755859375,89.52999877929688,87.48999786376953,87.5,81.11863708496094,1541900
+2015-01-29,87.31999969482422,88.79000091552734,87.04000091552734,88.44999694824219,81.9993667602539,1617400
+2015-01-30,87.95999908447266,88.5,86.7300033569336,86.81999969482422,80.48825073242188,1900300
+2015-02-02,87.51000213623047,88.86000061035156,85.7699966430664,88.27999877929688,81.84175872802734,1772300
+2015-02-03,88.54000091552734,90.5199966430664,88.54000091552734,90.5,83.89984130859375,1998100
+2015-02-04,89.97000122070312,91.13999938964844,89.80000305175781,90.54000091552734,83.93693542480469,1483500
+2015-02-05,90.47000122070312,91.80000305175781,90.19999694824219,91.70999908447266,85.02161407470703,1084500
+2015-02-06,90.66000366210938,91.1500015258789,87.33000183105469,87.83000183105469,81.42457580566406,3880400
+2015-02-09,87.66999816894531,88.91000366210938,86.97000122070312,87.83999633789062,81.43384552001953,2200600
+2015-02-10,88.5,89.2699966430664,88.11000061035156,89.13999938964844,82.63904571533203,1817500
+2015-02-11,89.37000274658203,89.77999877929688,88.55000305175781,88.79000091552734,82.31456756591797,1863100
+2015-02-12,89.18000030517578,89.69000244140625,88.68000030517578,89.38999938964844,82.87081909179688,1969300
+2015-02-13,89.62999725341797,90.27999877929688,89.44999694824219,90.25,83.66807556152344,2357900
+2015-02-17,90.05999755859375,90.30000305175781,89.51000213623047,90.08999633789062,83.5197525024414,2884800
+2015-02-18,90.0,90.29000091552734,89.05999755859375,89.76000213623047,83.21382141113281,2404400
+2015-02-19,89.72000122070312,91.25,89.2699966430664,91.11000061035156,84.46536254882812,2810100
+2015-02-20,94.91000366210938,96.88999938964844,94.0999984741211,96.72000122070312,89.66625213623047,4828500
+2015-02-23,96.52999877929688,96.72000122070312,95.93000030517578,96.33999633789062,89.31393432617188,1831200
+2015-02-24,96.20999908447266,97.44000244140625,95.93000030517578,97.37999725341797,90.2780990600586,1400500
+2015-02-25,97.16999816894531,98.08999633789062,97.0199966430664,97.63999938964844,90.51911163330078,1380700
+2015-02-26,97.52999877929688,98.06999969482422,97.27999877929688,97.68000030517578,90.55621337890625,1061000
+2015-02-27,97.30999755859375,97.91000366210938,97.12000274658203,97.62999725341797,90.5098648071289,1298100
+2015-03-02,97.55999755859375,98.69000244140625,97.23999786376953,98.68000030517578,91.48331451416016,997300
+2015-03-03,98.33000183105469,98.55000305175781,97.5999984741211,98.0,90.8528823852539,1310800
+2015-03-04,97.41000366210938,98.08000183105469,96.87999725341797,97.44999694824219,90.3429946899414,1142900
+2015-03-05,97.58000183105469,98.18000030517578,96.83000183105469,98.12000274658203,90.9641342163086,1121600
+2015-03-06,97.63999938964844,98.26000213623047,97.12999725341797,97.41000366210938,90.30590057373047,1641700
+2015-03-09,97.66000366210938,97.9000015258789,96.91000366210938,97.6500015258789,90.52841186523438,1215800
+2015-03-10,96.66000366210938,96.94999694824219,95.37999725341797,95.38999938964844,88.43326568603516,1348100
+2015-03-11,95.44000244140625,96.12000274658203,95.01000213623047,95.18000030517578,88.238525390625,1059000
+2015-03-12,95.4000015258789,96.73999786376953,95.23999786376953,96.68000030517578,89.62918853759766,794000
+2015-03-13,96.33999633789062,97.98999786376953,96.31999969482422,97.7699966430664,90.6396484375,1736700
+2015-03-16,98.0999984741211,99.75,97.80000305175781,99.37999725341797,92.13224792480469,1451700
+2015-03-17,98.75,99.37999725341797,98.41000366210938,98.9800033569336,91.76141357421875,1453400
+2015-03-18,98.6500015258789,100.66000366210938,98.44000244140625,99.93000030517578,92.64214324951172,1437700
+2015-03-19,99.80999755859375,100.37999725341797,99.77999877929688,99.77999877929688,92.50303649902344,1195000
+2015-03-20,100.41999816894531,100.87999725341797,100.1500015258789,100.43000030517578,93.10566711425781,3435400
+2015-03-23,100.86000061035156,100.86000061035156,100.05999755859375,100.12999725341797,92.8275375366211,1166500
+2015-03-24,100.0199966430664,100.72000122070312,99.69000244140625,99.69999694824219,92.42891693115234,1476200
+2015-03-25,99.6500015258789,99.69999694824219,97.30000305175781,97.31999969482422,90.22248840332031,1437300
+2015-03-26,96.73999786376953,97.5999984741211,96.31999969482422,96.94999694824219,89.87944793701172,788300
+2015-03-27,96.6500015258789,97.29000091552734,96.04000091552734,97.05999755859375,89.98143768310547,1023100
+2015-03-30,97.80000305175781,98.75,97.80000305175781,98.2300033569336,91.06610107421875,876100
+2015-03-31,97.33999633789062,98.62999725341797,96.95999908447266,96.95999908447266,89.88874816894531,1871600
+2015-04-01,96.81999969482422,97.69999694824219,96.25,97.68000030517578,90.55621337890625,1304100
+2015-04-02,97.69000244140625,98.70999908447266,97.3499984741211,98.5,91.31640625,1080600
+2015-04-06,97.44999694824219,98.77999877929688,96.91999816894531,97.8499984741211,90.71382904052734,1332300
+2015-04-07,98.22000122070312,98.62000274658203,97.31999969482422,97.3499984741211,90.25029754638672,1231700
+2015-04-08,97.0199966430664,98.33000183105469,97.0199966430664,97.91999816894531,91.01246643066406,1305800
+2015-04-09,97.87999725341797,98.4000015258789,97.29000091552734,97.93000030517578,91.02174377441406,806300
+2015-04-10,97.83999633789062,99.11000061035156,97.56999969482422,98.88999938964844,91.91400909423828,1666400
+2015-04-13,98.0,99.18000030517578,97.88999938964844,97.88999938964844,90.98455047607422,1223000
+2015-04-14,97.83000183105469,98.12000274658203,97.0999984741211,97.87999725341797,90.97526550292969,1823400
+2015-04-15,98.4000015258789,98.66000366210938,97.81999969482422,97.95999908447266,91.04961395263672,955500
+2015-04-16,97.29000091552734,97.48999786376953,96.91000366210938,97.38999938964844,90.51983642578125,1465000
+2015-04-17,96.51000213623047,96.70999908447266,95.33000183105469,95.58000183105469,88.83749389648438,1550800
+2015-04-20,96.4000015258789,97.16000366210938,96.05000305175781,96.6500015258789,89.83202362060547,1182600
+2015-04-21,97.30999755859375,98.02999877929688,96.69999694824219,97.23999786376953,90.38041687011719,1061700
+2015-04-22,98.55000305175781,100.25,98.5,100.16000366210938,93.09442138671875,2701100
+2015-04-23,99.77999877929688,101.94999694824219,99.55999755859375,101.44999694824219,94.29342651367188,1526900
+2015-04-24,101.91000366210938,101.91000366210938,100.4800033569336,101.2300033569336,94.08892822265625,949300
+2015-04-27,101.45999908447266,101.94000244140625,101.0,101.5999984741211,94.43284606933594,958900
+2015-04-28,101.12000274658203,102.16999816894531,100.83000183105469,101.6500015258789,94.47930908203125,885800
+2015-04-29,100.91999816894531,102.08999633789062,100.80000305175781,101.18000030517578,94.04246520996094,1076800
+2015-04-30,100.69999694824219,101.72000122070312,99.80999755859375,100.33000183105469,93.25242614746094,1267800
+2015-05-01,100.33000183105469,100.86000061035156,100.05000305175781,100.58999633789062,93.49409484863281,1003600
+2015-05-04,100.58000183105469,101.68000030517578,100.3499984741211,101.29000091552734,94.14472961425781,868000
+2015-05-05,100.80000305175781,101.44000244140625,99.87000274658203,100.01000213623047,92.95502471923828,944400
+2015-05-06,100.37999725341797,100.43000030517578,99.0199966430664,99.54000091552734,92.5181655883789,903000
+2015-05-07,99.72000122070312,100.41999816894531,99.4000015258789,100.06999969482422,93.01078033447266,820800
+2015-05-08,101.29000091552734,103.0999984741211,100.79000091552734,102.75,95.50172424316406,1440600
+2015-05-11,102.4000015258789,102.94000244140625,102.18000030517578,102.33000183105469,95.11134338378906,647400
+2015-05-12,101.8499984741211,102.73999786376953,101.01000213623047,102.26000213623047,95.0462875366211,732100
+2015-05-13,101.87999725341797,102.76000213623047,101.33999633789062,102.23999786376953,95.0277099609375,581800
+2015-05-14,102.9000015258789,103.8499984741211,102.48999786376953,103.81999969482422,96.49626922607422,1134700
+2015-05-15,104.16999816894531,104.23999786376953,102.16999816894531,102.33000183105469,95.11134338378906,1322500
+2015-05-18,102.05999755859375,102.55000305175781,101.55000305175781,102.33999633789062,95.12063598632812,1098800
+2015-05-19,102.93000030517578,103.80999755859375,102.5999984741211,103.2699966430664,95.98502349853516,1393500
+2015-05-20,103.63999938964844,103.87999725341797,102.7699966430664,103.37999725341797,96.08728790283203,1158000
+2015-05-21,103.62000274658203,104.73999786376953,103.22000122070312,104.16000366210938,96.81227111816406,2266500
+2015-05-22,105.48999786376953,109.20999908447266,105.3499984741211,106.76000213623047,99.22885131835938,3721900
+2015-05-26,105.55000305175781,106.26000213623047,103.9800033569336,104.66999816894531,97.28629302978516,2369000
+2015-05-27,104.79000091552734,105.47000122070312,104.33000183105469,105.19000244140625,97.76961517333984,1183000
+2015-05-28,104.75,105.22000122070312,104.48999786376953,105.08999633789062,97.67666625976562,1051200
+2015-05-29,104.94999694824219,105.0,103.52999877929688,104.1500015258789,96.80296325683594,2310700
+2015-06-01,104.7699966430664,106.97000122070312,104.08999633789062,106.41999816894531,98.91283416748047,1805300
+2015-06-02,105.75,106.86000061035156,105.26000213623047,106.22000122070312,98.7269515991211,1147600
+2015-06-03,106.23999786376953,106.83999633789062,105.73999786376953,106.83999633789062,99.30320739746094,960500
+2015-06-04,106.62999725341797,106.87999725341797,105.05000305175781,105.45999908447266,98.02055358886719,1063600
+2015-06-05,104.66999816894531,106.16999816894531,104.66999816894531,105.5999984741211,98.15067291259766,1173600
+2015-06-08,105.3499984741211,105.80000305175781,104.45999908447266,104.5,97.12828826904297,885300
+2015-06-09,104.44999694824219,104.91999816894531,103.9000015258789,104.63999938964844,97.2583999633789,1304100
+2015-06-10,105.26000213623047,107.87999725341797,105.0,107.4800033569336,99.89806365966797,1736700
+2015-06-11,107.93000030517578,107.94999694824219,105.7699966430664,105.83000183105469,98.36445617675781,2473200
+2015-06-12,105.16000366210938,105.55000305175781,104.47000122070312,104.7300033569336,97.34203338623047,1338600
+2015-06-15,104.06999969482422,104.06999969482422,102.62000274658203,103.05000305175781,95.78055572509766,1771000
+2015-06-16,103.1500015258789,104.0,102.7699966430664,103.7300033569336,96.41259765625,1324500
+2015-06-17,103.87999725341797,104.33000183105469,103.19999694824219,103.83999633789062,96.51481628417969,884900
+2015-06-18,103.75,104.52999877929688,103.62000274658203,104.38999938964844,97.02603149414062,1533800
+2015-06-19,104.08000183105469,104.76000213623047,103.69999694824219,104.31999969482422,96.9609603881836,1427600
+2015-06-22,105.02999877929688,105.58000183105469,103.54000091552734,105.5,98.05773162841797,1262800
+2015-06-23,105.6500015258789,105.66999816894531,104.23999786376953,104.76000213623047,97.36994934082031,1211100
+2015-06-24,104.33999633789062,104.7699966430664,102.9800033569336,103.05000305175781,95.78055572509766,1460800
+2015-06-25,103.36000061035156,104.18000030517578,102.91999816894531,103.5999984741211,96.29175567626953,1406500
+2015-06-26,103.5999984741211,103.9800033569336,102.33999633789062,103.23999786376953,95.9571762084961,2310800
+2015-06-29,102.19999694824219,102.6500015258789,100.83000183105469,101.0199966430664,93.89374542236328,1491000
+2015-06-30,101.5199966430664,101.87000274658203,100.76000213623047,100.7699966430664,93.6613998413086,1722500
+2015-07-01,101.63999938964844,102.37999725341797,100.77999877929688,101.62000274658203,94.45144653320312,1340500
+2015-07-02,102.02999877929688,102.02999877929688,100.62000274658203,101.41000366210938,94.25624084472656,778200
+2015-07-06,100.29000091552734,101.95999908447266,100.12000274658203,101.91999816894531,94.73027801513672,1908500
+2015-07-07,101.08000183105469,103.70999908447266,101.08000183105469,103.58000183105469,96.27317810058594,2670200
+2015-07-08,101.9000015258789,104.13999938964844,101.9000015258789,103.43000030517578,96.36632537841797,3095300
+2015-07-09,104.47000122070312,105.0999984741211,103.52999877929688,103.58000183105469,96.506103515625,1346800
+2015-07-10,104.94000244140625,104.94000244140625,103.5999984741211,104.36000061035156,97.23282623291016,862600
+2015-07-13,105.37000274658203,106.06999969482422,105.01000213623047,105.43000030517578,98.2297592163086,1334700
+2015-07-14,105.5199966430664,106.11000061035156,105.20999908447266,105.83000183105469,98.60243225097656,676700
+2015-07-15,106.05000305175781,106.63999938964844,105.66999816894531,106.33000183105469,99.06829071044922,870700
+2015-07-16,107.2300033569336,108.11000061035156,106.87999725341797,108.0999984741211,100.71741485595703,1003700
+2015-07-17,107.75,108.19999694824219,106.55999755859375,106.7699966430664,99.47822570800781,1475100
+2015-07-20,106.81999969482422,107.16999816894531,106.4800033569336,106.62999725341797,99.34778594970703,994900
+2015-07-21,106.29000091552734,107.1500015258789,106.05999755859375,106.1500015258789,98.90058135986328,996400
+2015-07-22,106.16000366210938,107.12000274658203,106.16000366210938,106.72000122070312,99.43164825439453,812200
+2015-07-23,106.87000274658203,107.88999938964844,106.5199966430664,107.25,99.92545318603516,792900
+2015-07-24,107.55000305175781,107.80999755859375,106.4800033569336,106.69000244140625,99.4036865234375,834200
+2015-07-27,106.12000274658203,106.48999786376953,104.7699966430664,105.0,97.8291244506836,1166400
+2015-07-28,105.04000091552734,105.70999908447266,103.66000366210938,105.63999938964844,98.4254150390625,1288100
+2015-07-29,105.36000061035156,105.73999786376953,104.41999816894531,105.5199966430664,98.3135986328125,991100
+2015-07-30,104.94000244140625,106.05999755859375,103.9800033569336,105.73999786376953,98.51859283447266,593800
+2015-07-31,106.29000091552734,106.4800033569336,105.4000015258789,105.7699966430664,98.54651641845703,904100
+2015-08-03,104.66999816894531,105.77999877929688,104.30000305175781,105.05000305175781,97.87572479248047,987900
+2015-08-04,105.23999786376953,105.83000183105469,104.95999908447266,105.58999633789062,98.37882995605469,777400
+2015-08-05,106.04000091552734,107.75,106.04000091552734,106.77999877929688,99.487548828125,700800
+2015-08-06,106.98999786376953,107.44999694824219,104.05000305175781,104.16999816894531,97.0558090209961,1176100
+2015-08-07,104.05000305175781,105.44000244140625,103.44999694824219,105.44000244140625,98.23905944824219,1604400
+2015-08-10,103.08999633789062,104.98999786376953,102.01000213623047,104.98999786376953,97.81980895996094,1400200
+2015-08-11,103.69999694824219,104.66000366210938,103.08000183105469,104.62000274658203,97.47509002685547,1327900
+2015-08-12,104.01000213623047,105.08000183105469,103.11000061035156,104.72000122070312,97.5682373046875,963800
+2015-08-13,105.0199966430664,105.33999633789062,103.76000213623047,104.9000015258789,97.73593139648438,767000
+2015-08-14,104.55000305175781,106.19999694824219,104.44000244140625,105.62000274658203,98.40678405761719,768300
+2015-08-17,105.19999694824219,105.7699966430664,104.5,105.55999755859375,98.35086059570312,871200
+2015-08-18,106.04000091552734,106.76000213623047,105.51000213623047,105.72000122070312,98.49993896484375,832500
+2015-08-19,106.48999786376953,107.06999969482422,104.77999877929688,106.2699966430664,99.01239776611328,1864300
+2015-08-20,105.2699966430664,105.62000274658203,102.72000122070312,102.93000030517578,95.9005126953125,1510600
+2015-08-21,91.05999755859375,93.0,85.11000061035156,89.27999877929688,83.18268585205078,8703000
+2015-08-24,82.30999755859375,85.0,80.88999938964844,84.25,78.4962158203125,6761400
+2015-08-25,86.72000122070312,86.8499984741211,79.62999725341797,79.87000274658203,74.41535186767578,4786900
+2015-08-26,82.70999908447266,84.08000183105469,80.80000305175781,83.29000091552734,77.6017837524414,5663800
+2015-08-27,84.38999938964844,86.62999725341797,83.62999725341797,86.5999984741211,80.68573760986328,4322200
+2015-08-28,85.04000091552734,87.61000061035156,85.02999877929688,86.20999908447266,80.32234954833984,3537000
+2015-08-31,85.45999908447266,85.95999908447266,84.44999694824219,85.75,79.89376831054688,3343900
+2015-09-01,83.3499984741211,85.19000244140625,83.0999984741211,84.0999984741211,78.35645294189453,3803500
+2015-09-02,85.69000244140625,85.95999908447266,84.05999755859375,85.83000183105469,79.96827697753906,2687700
+2015-09-03,85.87999725341797,86.97000122070312,85.48999786376953,86.04000091552734,80.16397094726562,3230200
+2015-09-04,84.62000274658203,85.81999969482422,84.11000061035156,85.12999725341797,79.31610107421875,3192000
+2015-09-08,86.63999938964844,87.79000091552734,85.51000213623047,87.73999786376953,81.74787902832031,2377000
+2015-09-09,87.77999877929688,88.33000183105469,86.30999755859375,86.63999938964844,80.72300720214844,3002900
+2015-09-10,87.0,88.87000274658203,86.4800033569336,88.30000305175781,82.2696533203125,4118100
+2015-09-11,87.45999908447266,89.41000366210938,87.1500015258789,89.30999755859375,83.21064758300781,2615900
+2015-09-14,89.05000305175781,89.52999877929688,88.2699966430664,88.81999969482422,82.75411224365234,1517900
+2015-09-15,89.12999725341797,89.7699966430664,88.36000061035156,88.98999786376953,82.91251373291016,1791200
+2015-09-16,89.1500015258789,89.61000061035156,88.0,89.47000122070312,83.35975646972656,1609200
+2015-09-17,86.9000015258789,87.37000274658203,85.27999877929688,85.7699966430664,79.91239166259766,6863300
+2015-09-18,84.69000244140625,86.19999694824219,84.36000061035156,85.48999786376953,79.65153503417969,5609300
+2015-09-21,85.55000305175781,87.30000305175781,85.16999816894531,86.80999755859375,80.88138580322266,3351900
+2015-09-22,85.41000366210938,87.23999786376953,85.4000015258789,86.8499984741211,80.91864013671875,3121500
+2015-09-23,86.45999908447266,88.37000274658203,86.30999755859375,87.58999633789062,81.60811614990234,2251100
+2015-09-24,86.83000183105469,88.43000030517578,86.6500015258789,87.86000061035156,81.85970306396484,2898400
+2015-09-25,88.68000030517578,89.58999633789062,87.44000244140625,87.87999725341797,81.87831115722656,2328200
+2015-09-28,87.19000244140625,87.93000030517578,86.19999694824219,86.22000122070312,80.3316879272461,2301400
+2015-09-29,86.18000030517578,87.18000030517578,85.87000274658203,86.83000183105469,80.90003204345703,1724800
+2015-09-30,87.76000213623047,88.83000183105469,87.11000061035156,88.75,82.68888092041016,2469800
+2015-10-01,88.66000366210938,89.72000122070312,87.83000183105469,88.86000061035156,82.7913818359375,2583900
+2015-10-02,87.2300033569336,89.55000305175781,85.61000061035156,89.5,83.3876724243164,1778400
+2015-10-05,90.0,91.5,89.45999908447266,91.30999755859375,85.0740737915039,1525800
+2015-10-06,91.20999908447266,92.19000244140625,90.55999755859375,90.80999755859375,84.6081771850586,1714300
+2015-10-07,90.9000015258789,91.48999786376953,89.27999877929688,90.95999908447266,85.02887725830078,1647000
+2015-10-08,90.70999908447266,92.41999816894531,90.0,92.29000091552734,86.27214813232422,1373500
+2015-10-09,92.33000183105469,93.26000213623047,92.29000091552734,92.69999694824219,86.65542602539062,1334200
+2015-10-12,92.70999908447266,93.47000122070312,91.6500015258789,93.20999908447266,87.13214111328125,1553800
+2015-10-13,92.51000213623047,93.19999694824219,91.26000213623047,91.36000061035156,85.40277099609375,1770600
+2015-10-14,91.30000305175781,92.13999938964844,90.41000366210938,90.41000366210938,84.51473999023438,1926300
+2015-10-15,91.05000305175781,92.4800033569336,90.81999969482422,92.43000030517578,86.40299987792969,2137300
+2015-10-16,92.56999969482422,93.79000091552734,91.16999816894531,93.62000274658203,87.5154037475586,1919900
+2015-10-19,93.52999877929688,94.38999938964844,92.48999786376953,94.08000183105469,87.94542694091797,1079900
+2015-10-20,93.88999938964844,94.73999786376953,93.88999938964844,94.30000305175781,88.15106964111328,1014000
+2015-10-21,94.9000015258789,94.9800033569336,93.36000061035156,93.87000274658203,87.74913787841797,1489300
+2015-10-22,94.43000030517578,97.30000305175781,94.36000061035156,96.86000061035156,90.54414367675781,1500100
+2015-10-23,97.55999755859375,98.0,96.12000274658203,97.94000244140625,91.5537338256836,1240700
+2015-10-26,98.12999725341797,99.0,97.63999938964844,97.70999908447266,91.33871459960938,1440800
+2015-10-27,97.6500015258789,98.2300033569336,97.1500015258789,98.02999877929688,91.63787078857422,1093400
+2015-10-28,98.30999755859375,98.4000015258789,97.29000091552734,97.98999786376953,91.60047912597656,1846300
+2015-10-29,97.9000015258789,98.2699966430664,97.58000183105469,97.75,91.37611389160156,1431000
+2015-10-30,97.94999694824219,98.12000274658203,97.3499984741211,97.43000030517578,91.07698059082031,1233500
+2015-11-02,98.05000305175781,98.19999694824219,97.37000274658203,97.51000213623047,91.15177917480469,1512300
+2015-11-03,97.16000366210938,97.97000122070312,97.05000305175781,97.70999908447266,91.33871459960938,1455100
+2015-11-04,97.72000122070312,99.1500015258789,97.0,98.8499984741211,92.4043960571289,1347200
+2015-11-05,99.20999908447266,99.5,97.41000366210938,97.77999877929688,91.40416717529297,1348900
+2015-11-06,97.79000091552734,98.54000091552734,97.12999725341797,98.27999877929688,91.8715591430664,960900
+2015-11-09,98.18000030517578,98.20999908447266,96.75,97.51000213623047,91.15177917480469,1119400
+2015-11-10,97.44000244140625,98.97000122070312,97.02999877929688,98.87999725341797,92.43243408203125,944100
+2015-11-11,99.41999816894531,100.62999725341797,98.77999877929688,99.38999938964844,92.9091796875,1314200
+2015-11-12,99.16999816894531,99.79000091552734,98.0,98.05000305175781,91.65657043457031,849800
+2015-11-13,98.02999877929688,98.69000244140625,96.26000213623047,96.52999877929688,90.23567199707031,1540100
+2015-11-16,96.88999938964844,97.56999969482422,95.9800033569336,96.9000015258789,90.58155822753906,1599200
+2015-11-17,96.5999984741211,97.45999908447266,96.05000305175781,96.43000030517578,90.1422119140625,1848500
+2015-11-18,96.52999877929688,96.88999938964844,95.62000274658203,96.62000274658203,90.31980895996094,3705300
+2015-11-19,96.93000030517578,97.68000030517578,95.79000091552734,97.41999816894531,91.06761932373047,3985900
+2015-11-20,106.27999877929688,108.0,101.16999816894531,103.19999694824219,96.47074127197266,6622300
+2015-11-23,102.5199966430664,103.83000183105469,100.91000366210938,101.02999877929688,94.4422607421875,2915900
+2015-11-24,100.04000091552734,100.75,97.72000122070312,99.76000213623047,93.25506591796875,3368000
+2015-11-25,99.9800033569336,100.87000274658203,99.43000030517578,99.8499984741211,93.33918762207031,1928500
+2015-11-27,100.08999633789062,100.76000213623047,99.6500015258789,100.18000030517578,93.64765167236328,1109400
+2015-11-30,100.37999725341797,100.76000213623047,99.01000213623047,100.19999694824219,93.66635131835938,4655000
+2015-12-01,100.94000244140625,102.58000183105469,100.61000061035156,101.79000091552734,95.15267944335938,2322400
+2015-12-02,101.33000183105469,101.80000305175781,99.26000213623047,99.5,93.01200103759766,1721800
+2015-12-03,99.45999908447266,99.91000366210938,95.94000244140625,96.37999725341797,90.095458984375,2878800
+2015-12-04,97.94000244140625,98.86000061035156,96.7300033569336,98.62999725341797,92.19874572753906,2232400
+2015-12-07,98.72000122070312,99.0199966430664,98.23999786376953,98.83000183105469,92.38570404052734,1721700
+2015-12-08,97.81999969482422,99.0,97.5,98.31999969482422,91.90895080566406,1453200
+2015-12-09,98.11000061035156,99.69000244140625,97.33999633789062,97.72000122070312,91.34805297851562,1571200
+2015-12-10,98.0199966430664,98.55000305175781,96.95999908447266,96.98999786376953,90.66566467285156,1760300
+2015-12-11,95.86000061035156,96.91000366210938,95.8499984741211,96.12000274658203,89.85240173339844,2269800
+2015-12-14,96.36000061035156,96.93000030517578,94.93000030517578,96.30000305175781,90.02069091796875,2340300
+2015-12-15,97.47000122070312,99.36000061035156,96.88999938964844,97.9800033569336,91.59113311767578,1747100
+2015-12-16,98.45999908447266,99.13999938964844,97.0,99.05000305175781,92.59132385253906,1326300
+2015-12-17,99.30999755859375,99.98999786376953,97.87000274658203,97.87000274658203,91.48831176757812,1596600
+2015-12-18,97.19999694824219,97.63999938964844,94.86000061035156,95.56999969482422,89.33828735351562,4537700
+2015-12-21,96.0199966430664,96.69000244140625,94.68000030517578,95.68000030517578,89.4410629272461,1322400
+2015-12-22,96.47000122070312,97.2699966430664,95.55000305175781,97.20999908447266,90.8713150024414,1060200
+2015-12-23,97.76000213623047,98.20999908447266,97.26000213623047,98.0,91.60980987548828,761800
+2015-12-24,97.9000015258789,98.05999755859375,97.30000305175781,97.58999633789062,91.2265396118164,327200
+2015-12-28,97.0999984741211,98.25,96.91999816894531,98.22000122070312,91.81546020507812,693000
+2015-12-29,98.62999725341797,99.98999786376953,98.62999725341797,99.33999633789062,92.86244201660156,864000
+2015-12-30,99.11000061035156,99.41000366210938,98.22000122070312,98.27999877929688,91.8715591430664,660900
+2015-12-31,97.83000183105469,98.33000183105469,96.4800033569336,96.5,90.2076187133789,1189500
+2016-01-04,94.19000244140625,94.88999938964844,93.13999938964844,94.37999725341797,88.2258529663086,2809000
+2016-01-05,95.33999633789062,96.12000274658203,94.58000183105469,95.94999694824219,89.69349670410156,1859400
+2016-01-06,94.43000030517578,96.4800033569336,94.16000366210938,96.29000091552734,90.01133728027344,2433200
+2016-01-07,94.5,96.43000030517578,93.23999786376953,94.44000244140625,88.55786895751953,2477700
+2016-01-08,94.94000244140625,96.0,93.0199966430664,93.13999938964844,87.33883666992188,2004700
+2016-01-11,93.81999969482422,94.26000213623047,93.13999938964844,94.0,88.145263671875,1889900
+2016-01-12,94.69000244140625,95.16000366210938,93.55999755859375,94.8499984741211,88.94231414794922,1300800
+2016-01-13,95.11000061035156,95.5999984741211,91.56999969482422,91.69999694824219,85.98851776123047,1907700
+2016-01-14,92.30999755859375,95.47000122070312,91.13999938964844,94.31999969482422,88.4453353881836,2545900
+2016-01-15,91.43000030517578,92.93000030517578,90.58000183105469,91.48999786376953,85.79161834716797,2774800
+2016-01-19,92.83999633789062,93.13999938964844,90.04000091552734,90.87999725341797,85.21958923339844,2468100
+2016-01-20,89.52999877929688,92.87999725341797,88.66000366210938,91.98999786376953,86.26044464111328,2904400
+2016-01-21,92.80000305175781,93.66999816894531,91.20999908447266,91.94999694824219,86.22293853759766,1461700
+2016-01-22,93.06999969482422,94.0,92.19999694824219,93.61000061035156,87.77955627441406,1076500
+2016-01-25,93.47000122070312,93.66000366210938,91.58999633789062,91.7300033569336,86.01664733886719,1310200
+2016-01-26,91.94000244140625,92.70999908447266,91.02999877929688,92.63999938964844,86.86996459960938,1139700
+2016-01-27,92.41000366210938,93.26000213623047,90.44999694824219,90.7699966430664,85.116455078125,944100
+2016-01-28,91.7300033569336,92.22000122070312,90.69999694824219,92.02999877929688,86.29794311523438,1141600
+2016-01-29,92.72000122070312,95.62999725341797,92.08999633789062,95.51000213623047,89.56120300292969,2120500
+2016-02-01,95.27999877929688,96.97000122070312,94.36000061035156,96.37000274658203,90.36766052246094,1325700
+2016-02-02,95.30999755859375,95.66000366210938,93.97000122070312,94.1500015258789,88.28591918945312,2436000
+2016-02-03,95.0,96.41000366210938,94.0,95.88999938964844,89.91754150390625,1864200
+2016-02-04,95.77999877929688,96.93000030517578,94.8499984741211,96.75,90.72399139404297,1653000
+2016-02-05,96.08999633789062,96.25,91.23999786376953,91.79000091552734,86.07292175292969,2911100
+2016-02-08,90.91000366210938,91.2300033569336,88.87999725341797,90.91999816894531,85.2571029663086,2744500
+2016-02-09,90.08000183105469,92.13999938964844,89.48999786376953,90.12999725341797,84.51630401611328,1922800
+2016-02-10,91.27999877929688,92.41000366210938,89.94999694824219,90.26000213623047,84.63823699951172,1897700
+2016-02-11,88.16999816894531,92.06999969482422,88.16999816894531,91.41000366210938,85.7165756225586,1991700
+2016-02-12,92.97000122070312,94.69999694824219,91.5,94.55999755859375,88.67037963867188,2177700
+2016-02-16,93.69999694824219,95.80999755859375,93.68000030517578,95.36000061035156,89.4205551147461,2240200
+2016-02-17,95.81999969482422,98.68000030517578,95.41000366210938,98.36000061035156,92.23371124267578,1726100
+2016-02-18,97.79000091552734,98.66000366210938,96.0999984741211,96.47000122070312,90.46145629882812,1768500
+2016-02-19,96.5199966430664,97.61000061035156,95.30999755859375,97.19000244140625,91.1365966796875,1901300
+2016-02-22,98.18000030517578,98.70999908447266,97.0,98.25,92.13056182861328,1620700
+2016-02-23,97.54000091552734,98.12000274658203,96.23999786376953,97.36000061035156,91.29598236083984,1859300
+2016-02-24,96.3499984741211,98.9800033569336,95.41000366210938,98.83000183105469,92.67443084716797,2177200
+2016-02-25,99.0999984741211,100.16000366210938,97.94000244140625,100.06999969482422,93.83721923828125,2335500
+2016-02-26,100.91000366210938,101.0,94.0999984741211,95.75,89.78627014160156,3809500
+2016-02-29,95.37000274658203,97.31999969482422,94.95999908447266,96.63999938964844,90.6208267211914,2671300
+2016-03-01,97.66999816894531,98.86000061035156,96.58000183105469,98.86000061035156,92.70257568359375,2194700
+2016-03-02,98.52999877929688,99.63999938964844,98.05999755859375,98.62999725341797,92.48689270019531,1607900
+2016-03-03,98.05999755859375,98.4800033569336,96.38999938964844,97.70999908447266,91.62418365478516,1851500
+2016-03-04,98.11000061035156,99.26000213623047,97.05000305175781,99.18000030517578,93.00262451171875,1904500
+2016-03-07,98.1500015258789,99.75,97.58999633789062,99.37999725341797,93.190185546875,1996800
+2016-03-08,98.63999938964844,100.25,98.4000015258789,99.2699966430664,93.0870132446289,2051400
+2016-03-09,99.38999938964844,100.01000213623047,98.91000366210938,99.47000122070312,93.27456665039062,1548800
+2016-03-10,99.55000305175781,100.2699966430664,96.8499984741211,98.0199966430664,91.91488647460938,1677900
+2016-03-11,98.77999877929688,100.27999877929688,98.05000305175781,99.95999908447266,93.73404693603516,1544200
+2016-03-14,99.61000061035156,100.16999816894531,99.20999908447266,99.43000030517578,93.237060546875,1181400
+2016-03-15,99.13999938964844,99.69000244140625,98.70999908447266,99.33000183105469,93.14329528808594,1012300
+2016-03-16,99.4000015258789,100.54000091552734,98.73999786376953,100.29000091552734,94.04351806640625,1221900
+2016-03-17,100.11000061035156,101.22000122070312,99.5999984741211,100.83000183105469,94.54985809326172,1384700
+2016-03-18,101.33999633789062,102.29000091552734,100.02999877929688,102.01000213623047,95.6563720703125,3012400
+2016-03-21,101.45999908447266,102.01000213623047,100.93000030517578,102.01000213623047,95.6563720703125,968800
+2016-03-22,101.66999816894531,102.5199966430664,101.29000091552734,102.1500015258789,95.78764343261719,1165400
+2016-03-23,101.66999816894531,102.05000305175781,101.05999755859375,101.69999694824219,95.36567687988281,1630600
+2016-03-24,101.37999725341797,102.12000274658203,100.69000244140625,101.88999938964844,95.54383850097656,1331800
+2016-03-28,101.87000274658203,102.30999755859375,101.54000091552734,102.05000305175781,95.6938705444336,997800
+2016-03-29,101.58999633789062,102.93000030517578,101.19000244140625,102.56999969482422,96.18146514892578,938000
+2016-03-30,103.0,103.4000015258789,102.51000213623047,103.18000030517578,96.75348663330078,969700
+2016-03-31,102.75,104.51000213623047,102.47000122070312,104.01000213623047,97.53178405761719,2232400
+2016-04-01,103.7699966430664,104.77999877929688,103.5199966430664,104.69000244140625,98.16944122314453,844900
+2016-04-04,104.91000366210938,105.27999877929688,104.62999725341797,104.95999908447266,98.42261505126953,894100
+2016-04-05,104.43000030517578,104.86000061035156,103.77999877929688,103.9000015258789,97.42864227294922,956600
+2016-04-06,103.91999816894531,105.31999969482422,103.5999984741211,105.12999725341797,98.58206939697266,807800
+2016-04-07,104.33000183105469,104.44000244140625,102.63999938964844,103.16999816894531,97.02098083496094,1278200
+2016-04-08,103.86000061035156,104.11000061035156,102.91999816894531,103.37999725341797,97.21846771240234,654100
+2016-04-11,104.05999755859375,104.05999755859375,102.30000305175781,102.62000274658203,96.50374603271484,999700
+2016-04-12,102.63999938964844,103.0999984741211,101.83999633789062,102.70999908447266,96.58841705322266,1451300
+2016-04-13,102.97000122070312,103.55000305175781,102.70999908447266,103.30999755859375,97.15262603759766,1358600
+2016-04-14,103.95999908447266,104.05000305175781,102.81999969482422,102.93000030517578,96.79528045654297,1270600
+2016-04-15,103.16999816894531,103.6500015258789,102.08999633789062,102.83000183105469,96.70125579833984,1628000
+2016-04-18,102.55999755859375,104.0,102.3499984741211,103.79000091552734,97.60401916503906,1158400
+2016-04-19,104.08999633789062,104.33999633789062,103.0999984741211,103.91999816894531,97.72628021240234,767200
+2016-04-20,104.25,104.51000213623047,103.55000305175781,103.73999786376953,97.55699920654297,880900
+2016-04-21,103.73999786376953,103.93000030517578,102.27999877929688,102.30000305175781,96.20283508300781,1218900
+2016-04-22,102.04000091552734,102.44000244140625,100.76000213623047,102.33000183105469,96.23106384277344,1614200
+2016-04-25,102.1500015258789,102.58999633789062,101.88999938964844,102.36000061035156,96.25926208496094,888900
+2016-04-26,104.58999633789062,105.0,103.12000274658203,103.91999816894531,97.72628021240234,1234700
+2016-04-27,103.95999908447266,104.47000122070312,102.58000183105469,103.51000213623047,97.34071350097656,1026700
+2016-04-28,102.66000366210938,102.80999755859375,101.06999969482422,101.37000274658203,95.3282470703125,1329300
+2016-04-29,100.4800033569336,101.08999633789062,99.19999694824219,100.88999938964844,94.8768539428711,1613600
+2016-05-02,101.4000015258789,102.33000183105469,100.62000274658203,102.20999908447266,96.11820983886719,1806200
+2016-05-03,101.43000030517578,101.9000015258789,100.69999694824219,101.4000015258789,95.35648345947266,891700
+2016-05-04,101.02999877929688,101.25,99.5999984741211,99.88999938964844,93.93645477294922,1189700
+2016-05-05,100.1500015258789,101.33999633789062,100.0,100.4000015258789,94.41606903076172,1063300
+2016-05-06,99.56999969482422,101.2300033569336,99.25,101.04000091552734,95.01795196533203,883200
+2016-05-09,101.36000061035156,102.41999816894531,101.18000030517578,101.66999816894531,95.61036682128906,714800
+2016-05-10,102.19999694824219,102.8499984741211,101.44000244140625,102.80000305175781,96.67303466796875,731900
+2016-05-11,102.79000091552734,103.5199966430664,102.2300033569336,102.31999969482422,96.22163391113281,617300
+2016-05-12,102.41000366210938,103.05999755859375,101.20999908447266,102.20999908447266,96.11820983886719,713300
+2016-05-13,102.12000274658203,103.16999816894531,102.0,102.02999877929688,95.94892883300781,781900
+2016-05-16,102.25,104.54000091552734,102.08999633789062,103.7300033569336,97.54759216308594,1046700
+2016-05-17,103.5199966430664,103.62000274658203,101.87999725341797,102.1500015258789,96.0617904663086,912300
+2016-05-18,102.22000122070312,103.11000061035156,101.80999755859375,102.69999694824219,96.57901000976562,1043100
+2016-05-19,101.7699966430664,102.47000122070312,100.72000122070312,101.41999816894531,95.37528228759766,834400
+2016-05-20,101.88999938964844,103.58000183105469,101.58999633789062,103.02999877929688,96.88929748535156,1169900
+2016-05-23,103.63999938964844,105.04000091552734,103.55000305175781,104.62000274658203,98.38455200195312,2066300
+2016-05-24,105.13999938964844,107.45999908447266,105.08999633789062,107.30999755859375,100.91421508789062,2834900
+2016-05-25,103.02999877929688,105.94999694824219,101.80999755859375,105.0199966430664,98.76070404052734,4732600
+2016-05-26,105.0,107.73999786376953,104.87999725341797,106.83000183105469,100.46282958984375,2659000
+2016-05-27,107.29000091552734,107.93000030517578,106.83999633789062,107.88999938964844,101.45967102050781,1386300
+2016-05-31,108.0,108.68000030517578,105.91000366210938,106.66000366210938,100.30296325683594,2598600
+2016-06-01,105.8499984741211,107.45999908447266,105.62999725341797,107.19999694824219,100.81077575683594,1304200
+2016-06-02,106.93000030517578,108.25,106.5,108.12000274658203,101.67597961425781,1137600
+2016-06-03,107.61000061035156,107.7699966430664,106.72000122070312,107.44999694824219,101.0458984375,1732600
+2016-06-06,107.36000061035156,108.38999938964844,107.08000183105469,108.12999725341797,101.68536376953125,1548900
+2016-06-07,108.30000305175781,108.94999694824219,108.23999786376953,108.44999694824219,101.98629760742188,1282500
+2016-06-08,108.69000244140625,108.8499984741211,107.31999969482422,107.43000030517578,101.02708435058594,1436700
+2016-06-09,107.08000183105469,107.58000183105469,106.69999694824219,107.5199966430664,101.1117172241211,1490600
+2016-06-10,105.8499984741211,107.16000366210938,105.7699966430664,106.44000244140625,100.09609985351562,1397800
+2016-06-13,105.58999633789062,106.97000122070312,105.58999633789062,105.66000366210938,99.36259460449219,1342800
+2016-06-14,105.30000305175781,106.45999908447266,104.79000091552734,106.22000122070312,99.88920593261719,874300
+2016-06-15,106.79000091552734,106.88999938964844,106.12999725341797,106.27999877929688,99.94561767578125,1197900
+2016-06-16,105.83999633789062,106.70999908447266,105.23999786376953,106.48999786376953,100.1430892944336,863200
+2016-06-17,106.27999877929688,106.44000244140625,104.72000122070312,105.36000061035156,99.08045196533203,1689300
+2016-06-20,106.33000183105469,107.73999786376953,106.05000305175781,107.3499984741211,100.95184326171875,1397100
+2016-06-21,107.62999725341797,108.23999786376953,107.11000061035156,107.9000015258789,101.46907806396484,1817600
+2016-06-22,107.76000213623047,107.88999938964844,106.37999725341797,106.44999694824219,100.10546875,1453600
+2016-06-23,108.02999877929688,108.94999694824219,107.12000274658203,108.94999694824219,102.45647430419922,1418500
+2016-06-24,103.86000061035156,106.4800033569336,103.5999984741211,105.33000183105469,99.05224609375,5050300
+2016-06-27,104.23999786376953,104.81999969482422,103.02999877929688,104.18000030517578,97.97077941894531,1769400
+2016-06-28,105.19999694824219,106.05999755859375,104.7300033569336,105.98999786376953,99.67289733886719,1643600
+2016-06-29,106.61000061035156,109.37000274658203,106.61000061035156,109.29000091552734,102.77622985839844,1645800
+2016-06-30,109.37000274658203,111.79000091552734,109.0999984741211,111.61000061035156,104.95795440673828,2191500
+2016-07-01,111.7300033569336,112.4800033569336,111.3499984741211,111.91000366210938,105.2400894165039,1017500
+2016-07-05,111.51000213623047,113.0199966430664,111.23999786376953,112.73999786376953,106.0206069946289,1578200
+2016-07-06,112.04000091552734,113.33000183105469,111.87000274658203,113.27999877929688,106.52842712402344,1328500
+2016-07-07,113.19000244140625,114.26000213623047,112.87000274658203,114.25,107.44060516357422,1074400
+2016-07-08,115.0,116.02999877929688,113.9800033569336,115.4800033569336,108.88319396972656,1507500
+2016-07-11,116.05000305175781,116.4000015258789,115.3499984741211,115.62999725341797,109.02464294433594,1535900
+2016-07-12,116.44999694824219,116.72000122070312,115.5,116.33999633789062,109.69405364990234,1199200
+2016-07-13,116.95999908447266,116.97000122070312,115.91000366210938,115.91999816894531,109.29806518554688,967100
+2016-07-14,116.5199966430664,116.87000274658203,115.63999938964844,116.38999938964844,109.74121856689453,881500
+2016-07-15,116.58000183105469,116.58000183105469,114.45999908447266,114.9800033569336,108.4117660522461,2158400
+2016-07-18,114.88999938964844,115.75,114.55000305175781,115.25,108.66634368896484,737400
+2016-07-19,115.06999969482422,115.48999786376953,114.55999755859375,114.77999877929688,108.22318267822266,865600
+2016-07-20,112.77999877929688,115.29000091552734,112.72000122070312,114.79000091552734,108.23263549804688,1555100
+2016-07-21,114.4800033569336,114.48999786376953,112.70999908447266,113.19000244140625,106.7240219116211,961400
+2016-07-22,113.58999633789062,114.33999633789062,112.98999786376953,114.05999755859375,107.54434967041016,717600
+2016-07-25,113.97000122070312,114.04000091552734,113.45999908447266,113.94999694824219,107.44061279296875,566500
+2016-07-26,114.12999725341797,114.62000274658203,113.19999694824219,113.62000274658203,107.12948608398438,782200
+2016-07-27,113.58999633789062,113.58999633789062,112.01000213623047,112.54000091552734,106.11113739013672,1731100
+2016-07-28,112.6500015258789,113.0,111.41999816894531,112.04000091552734,105.63970947265625,2383700
+2016-07-29,112.22000122070312,112.22000122070312,110.38999938964844,110.98999786376953,104.64968872070312,3062500
+2016-08-01,111.41999816894531,111.7699966430664,110.0,110.76000213623047,104.4328384399414,3405600
+2016-08-02,110.5199966430664,110.62000274658203,108.69999694824219,109.22000122070312,102.98079681396484,1816800
+2016-08-03,108.88999938964844,109.86000061035156,108.8499984741211,109.83000183105469,103.55598449707031,1279800
+2016-08-04,110.16999816894531,110.62000274658203,109.70999908447266,109.9000015258789,103.62196350097656,756400
+2016-08-05,110.05000305175781,111.91000366210938,110.05000305175781,111.48999786376953,105.12113189697266,900600
+2016-08-08,111.81999969482422,112.44000244140625,111.48999786376953,112.0199966430664,105.620849609375,1426200
+2016-08-09,112.04000091552734,112.76000213623047,111.81999969482422,112.12999725341797,105.72457122802734,1081600
+2016-08-10,112.12999725341797,113.0199966430664,112.08999633789062,112.86000061035156,106.41287231445312,1284000
+2016-08-11,112.91000366210938,113.56999969482422,112.48999786376953,113.1500015258789,106.68631744384766,843000
+2016-08-12,112.56999969482422,112.91999816894531,111.8499984741211,112.08999633789062,105.68684387207031,854900
+2016-08-15,112.52999877929688,114.05999755859375,111.88999938964844,113.31999969482422,106.84659576416016,1206000
+2016-08-16,113.02999877929688,113.02999877929688,112.41000366210938,112.47000122070312,106.04515838623047,1040300
+2016-08-17,112.79000091552734,113.0,112.01000213623047,112.73999786376953,106.29971313476562,1148400
+2016-08-18,112.5199966430664,113.16000366210938,111.98999786376953,112.54000091552734,106.11113739013672,934300
+2016-08-19,112.58999633789062,113.19000244140625,112.16000366210938,112.80000305175781,106.35629272460938,924500
+2016-08-22,112.73999786376953,113.4000015258789,112.31999969482422,112.54000091552734,106.11113739013672,785200
+2016-08-23,113.25,114.0,112.5,113.83999633789062,107.33689880371094,1546300
+2016-08-24,108.37999725341797,110.33000183105469,108.0,109.8499984741211,103.5748062133789,4420600
+2016-08-25,109.94999694824219,110.86000061035156,109.56999969482422,110.0,103.71626281738281,1553900
+2016-08-26,109.77999877929688,111.04000091552734,109.66999816894531,110.31999969482422,104.01798248291016,1056500
+2016-08-29,110.41000366210938,111.13999938964844,110.41000366210938,110.76000213623047,104.4328384399414,1301900
+2016-08-30,110.70999908447266,111.16000366210938,110.11000061035156,111.1500015258789,104.80055236816406,1503400
+2016-08-31,111.11000061035156,111.55999755859375,110.63999938964844,111.44999694824219,105.08341217041016,1413600
+2016-09-01,111.27999877929688,112.3499984741211,110.8499984741211,112.33999633789062,105.9225845336914,1339900
+2016-09-02,112.91000366210938,113.11000061035156,111.44000244140625,112.06999969482422,105.66800689697266,987600
+2016-09-06,111.88999938964844,112.05999755859375,110.4000015258789,111.37000274658203,105.00798034667969,2091000
+2016-09-07,111.44000244140625,111.97000122070312,110.91999816894531,111.97000122070312,105.57372283935547,1525900
+2016-09-08,111.44000244140625,111.9800033569336,110.83000183105469,110.95999908447266,104.62139129638672,1204200
+2016-09-09,109.91999816894531,110.45999908447266,109.23999786376953,109.25,103.00910949707031,1705800
+2016-09-12,108.91999816894531,109.91999816894531,108.33000183105469,109.54000091552734,103.28252410888672,1462100
+2016-09-13,107.08000183105469,108.22000122070312,106.33999633789062,106.69999694824219,100.60476684570312,2110300
+2016-09-14,106.97000122070312,108.19000244140625,106.72000122070312,108.11000061035156,101.93421173095703,1960700
+2016-09-15,108.13999938964844,109.97000122070312,107.63999938964844,109.76000213623047,103.48995208740234,1535100
+2016-09-16,109.41999816894531,109.4800033569336,108.16000366210938,109.0,102.77336883544922,3314100
+2016-09-19,109.41999816894531,109.97000122070312,108.94999694824219,108.9800033569336,102.7545394897461,1245000
+2016-09-20,109.75,109.8499984741211,108.68000030517578,108.97000122070312,102.74506378173828,1087800
+2016-09-21,109.5199966430664,111.0,108.9000015258789,110.77999877929688,104.45169067382812,1352900
+2016-09-22,111.13999938964844,111.48999786376953,110.58999633789062,110.76000213623047,104.4328384399414,1255100
+2016-09-23,110.16999816894531,110.52999877929688,109.26000213623047,109.9000015258789,103.62196350097656,1263400
+2016-09-26,109.19000244140625,109.48999786376953,108.58000183105469,108.9800033569336,102.7545394897461,1238400
+2016-09-27,108.9000015258789,110.43000030517578,108.58000183105469,110.11000061035156,103.8199691772461,1024600
+2016-09-28,110.02999877929688,110.30999755859375,109.38999938964844,110.18000030517578,103.88597869873047,1128900
+2016-09-29,109.77999877929688,110.44000244140625,108.93000030517578,109.30999755859375,103.06568145751953,892700
+2016-09-30,109.52999877929688,110.33000183105469,109.20999908447266,110.01000213623047,103.7256851196289,1681400
+2016-10-03,109.83000183105469,110.12000274658203,108.9000015258789,109.16000366210938,102.92422485351562,818200
+2016-10-04,109.44999694824219,109.91999816894531,108.87999725341797,109.37000274658203,103.12225341796875,519700
+2016-10-05,109.73999786376953,109.7699966430664,108.5199966430664,108.61000061035156,102.72499084472656,1025900
+2016-10-06,108.38999938964844,108.94999694824219,107.94999694824219,108.83999633789062,102.94251251220703,1251300
+2016-10-07,109.0,109.0,106.93000030517578,107.44999694824219,101.62785339355469,1524200
+2016-10-10,108.4800033569336,108.83999633789062,108.12000274658203,108.1500015258789,102.28990936279297,860500
+2016-10-11,108.08000183105469,108.22000122070312,106.54000091552734,106.98999786376953,101.1927490234375,1831600
+2016-10-12,106.95999908447266,108.0199966430664,106.41000366210938,107.52999877929688,101.7035140991211,1628700
+2016-10-13,106.80000305175781,107.30000305175781,106.51000213623047,106.80000305175781,101.01307678222656,1376100
+2016-10-14,107.55999755859375,108.16999816894531,106.94000244140625,106.98999786376953,101.1927490234375,1100200
+2016-10-17,106.94999694824219,107.55000305175781,106.62999725341797,106.87999725341797,101.08873748779297,740900
+2016-10-18,107.97000122070312,108.80000305175781,107.08000183105469,107.1500015258789,101.34410095214844,897300
+2016-10-19,107.81999969482422,108.56999969482422,107.1500015258789,108.19000244140625,102.32777404785156,1234600
+2016-10-20,108.0,108.31999969482422,107.30999755859375,107.9000015258789,102.05345153808594,856400
+2016-10-21,107.70999908447266,108.88999938964844,107.08000183105469,108.44999694824219,102.57366180419922,3144100
+2016-10-24,109.22000122070312,109.98999786376953,108.80000305175781,109.62999725341797,103.68970489501953,974500
+2016-10-25,109.63999938964844,109.80999755859375,108.08999633789062,108.31999969482422,102.45068359375,1202900
+2016-10-26,108.19999694824219,108.5199966430664,107.66999816894531,107.81999969482422,101.9778060913086,980800
+2016-10-27,108.37000274658203,108.5,107.22000122070312,107.30999755859375,101.49542236328125,1244900
+2016-10-28,107.5,108.66000366210938,107.3499984741211,108.16999816894531,102.30884552001953,1157800
+2016-10-31,108.72000122070312,109.1500015258789,108.27999877929688,108.73999786376953,102.84796905517578,1348400
+2016-11-01,109.02999877929688,109.19000244140625,106.62999725341797,107.38999938964844,101.57108306884766,1048100
+2016-11-02,107.41000366210938,107.63999938964844,106.02999877929688,106.19999694824219,100.4455795288086,1204400
+2016-11-03,108.4000015258789,108.4000015258789,105.4800033569336,105.5999984741211,99.87809753417969,1110300
+2016-11-04,104.61000061035156,106.3499984741211,104.55999755859375,105.27999877929688,99.57542419433594,1035000
+2016-11-07,106.5999984741211,107.98999786376953,106.37000274658203,107.9000015258789,102.05345153808594,1169800
+2016-11-08,107.94999694824219,108.93000030517578,107.36000061035156,108.3499984741211,102.47908782958984,882400
+2016-11-09,104.2699966430664,109.56999969482422,103.22000122070312,109.36000061035156,103.43436431884766,2198500
+2016-11-10,109.5999984741211,110.58000183105469,107.19000244140625,109.2300033569336,103.31140899658203,1515600
+2016-11-11,109.0,111.5199966430664,108.69999694824219,111.37999725341797,105.34490203857422,2334500
+2016-11-14,111.5,112.05999755859375,109.91999816894531,110.01000213623047,104.04914093017578,1822200
+2016-11-15,110.45999908447266,111.81999969482422,110.2300033569336,110.9000015258789,104.89091491699219,1405600
+2016-11-16,110.83000183105469,111.0199966430664,109.95999908447266,110.86000061035156,104.85305786132812,2330000
+2016-11-17,110.80999755859375,113.83999633789062,110.22000122070312,113.80000305175781,107.6337661743164,1912600
+2016-11-18,113.73999786376953,116.62000274658203,113.62999725341797,115.9800033569336,109.6956787109375,4870500
+2016-11-21,115.25,115.9800033569336,114.69000244140625,115.66999816894531,109.40245819091797,1939800
+2016-11-22,116.23999786376953,116.66000366210938,115.62000274658203,116.43000030517578,110.12127685546875,1382800
+2016-11-23,116.31999969482422,116.37999725341797,115.55000305175781,115.81999969482422,109.5443115234375,1497600
+2016-11-25,115.9000015258789,116.16999816894531,115.31999969482422,116.06999969482422,109.7807846069336,516800
+2016-11-28,115.9000015258789,116.5,115.27999877929688,115.70999908447266,109.4402847290039,1166200
+2016-11-29,115.54000091552734,116.62999725341797,115.33000183105469,116.16000366210938,109.86591339111328,1480100
+2016-11-30,116.16000366210938,116.25,113.66999816894531,113.68000030517578,107.52027130126953,1696100
+2016-12-01,113.79000091552734,114.19999694824219,112.4000015258789,113.37000274658203,107.22706604003906,2088700
+2016-12-02,113.25,113.83000183105469,112.2300033569336,113.26000213623047,107.12303924560547,840200
+2016-12-05,113.91999816894531,115.58000183105469,111.4800033569336,114.88999938964844,108.66471099853516,1041800
+2016-12-06,114.79000091552734,114.88999938964844,113.69999694824219,114.52999877929688,108.32422637939453,852400
+2016-12-07,114.31999969482422,116.63999938964844,114.22000122070312,116.61000061035156,110.29151916503906,942500
+2016-12-08,116.43000030517578,117.73999786376953,116.12999725341797,117.66999816894531,111.29408264160156,999500
+2016-12-09,117.58000183105469,117.63999938964844,116.66999816894531,116.9800033569336,110.6414566040039,1175000
+2016-12-12,116.62999725341797,116.95999908447266,115.52999877929688,116.02999877929688,109.74295043945312,973300
+2016-12-13,116.18000030517578,118.55999755859375,116.05000305175781,117.79000091552734,111.40758514404297,978600
+2016-12-14,118.04000091552734,118.66000366210938,117.55000305175781,117.66999816894531,111.29408264160156,996100
+2016-12-15,117.70999908447266,118.19000244140625,117.13999938964844,117.77999877929688,111.39813995361328,853000
+2016-12-16,118.27999877929688,118.27999877929688,116.75,117.30999755859375,110.95358276367188,1496000
+2016-12-19,117.16000366210938,118.61000061035156,117.05000305175781,118.1500015258789,111.74806213378906,651400
+2016-12-20,118.62999725341797,118.62999725341797,117.66999816894531,118.38999938964844,111.9750747680664,638400
+2016-12-21,118.27999877929688,118.37000274658203,117.4000015258789,117.69000244140625,111.31300354003906,567000
+2016-12-22,117.27999877929688,117.44999694824219,116.26000213623047,116.91000366210938,110.57526397705078,696600
+2016-12-23,116.98999786376953,117.44999694824219,116.5999984741211,116.91999816894531,110.584716796875,417100
+2016-12-27,117.36000061035156,117.94000244140625,116.62000274658203,116.9000015258789,110.5657958984375,819600
+2016-12-28,116.87999725341797,116.88999938964844,115.18000030517578,115.45999908447266,109.20381164550781,801500
+2016-12-29,115.41000366210938,115.8499984741211,114.80999755859375,114.91999816894531,108.69309997558594,636700
+2016-12-30,115.33000183105469,115.76000213623047,113.54000091552734,114.61000061035156,108.39988708496094,1442800
+2017-01-03,114.33999633789062,115.30000305175781,114.0999984741211,114.75,108.53229522705078,1433800
+2017-01-04,114.70999908447266,115.62999725341797,114.30000305175781,114.9800033569336,108.74984741210938,871700
+2017-01-05,114.77999877929688,115.73999786376953,114.5,115.69000244140625,109.42138671875,1051400
+2017-01-06,115.5999984741211,117.02999877929688,115.19999694824219,116.86000061035156,110.853759765625,997200
+2017-01-09,116.88999938964844,116.9800033569336,115.79000091552734,116.51000213623047,110.5217514038086,706400
+2017-01-10,116.44000244140625,116.62999725341797,115.26000213623047,116.11000061035156,110.14231872558594,925500
+2017-01-11,116.0999984741211,116.69000244140625,115.4800033569336,116.37999725341797,110.39840698242188,837900
+2017-01-12,116.23999786376953,117.1500015258789,115.37000274658203,117.04000091552734,111.02450561523438,708000
+2017-01-13,117.02999877929688,117.2699966430664,116.51000213623047,117.0999984741211,111.08141326904297,616000
+2017-01-17,116.95999908447266,117.30999755859375,115.58999633789062,116.08999633789062,110.12333679199219,753700
+2017-01-18,116.5999984741211,116.86000061035156,115.62999725341797,115.79000091552734,109.83875274658203,843100
+2017-01-19,116.06999969482422,116.4000015258789,115.06999969482422,115.94999694824219,109.99051666259766,961800
+2017-01-20,116.4800033569336,117.20999908447266,115.77999877929688,117.0999984741211,111.08141326904297,1376800
+2017-01-23,117.05000305175781,117.44999694824219,116.2300033569336,117.0999984741211,111.08141326904297,1053100
+2017-01-24,117.72000122070312,118.8499984741211,117.2699966430664,118.75,112.6466064453125,964400
+2017-01-25,119.63999938964844,120.55000305175781,119.08000183105469,120.01000213623047,113.84185028076172,1442600
+2017-01-26,120.0,120.11000061035156,118.37999725341797,118.45999908447266,112.37152862548828,1041600
+2017-01-27,119.12000274658203,119.26000213623047,118.20999908447266,118.58999633789062,112.49484252929688,703000
+2017-01-30,118.48999786376953,118.55000305175781,117.30999755859375,118.52999877929688,112.43791961669922,807800
+2017-01-31,118.41999816894531,118.58000183105469,117.62000274658203,118.58000183105469,112.48533630371094,1207200
+2017-02-01,118.48999786376953,118.98999786376953,117.38999938964844,117.70999908447266,111.66006469726562,922600
+2017-02-02,117.20999908447266,118.19000244140625,116.43000030517578,117.83000183105469,111.77391052246094,743800
+2017-02-03,118.54000091552734,119.25,118.31999969482422,118.37000274658203,112.2861328125,828100
+2017-02-06,118.08999633789062,118.16999816894531,117.27999877929688,117.88999938964844,111.83081817626953,757200
+2017-02-07,118.23999786376953,118.58999633789062,117.19999694824219,117.4800033569336,111.44188690185547,790900
+2017-02-08,111.9000015258789,117.66000366210938,111.9000015258789,116.55000305175781,110.55967712402344,2963600
+2017-02-09,116.63999938964844,117.2699966430664,115.80000305175781,116.08999633789062,110.12333679199219,1718300
+2017-02-10,116.55999755859375,117.55000305175781,115.88999938964844,117.52999877929688,111.48931884765625,1428100
+2017-02-13,118.19000244140625,118.68000030517578,117.20999908447266,118.4000015258789,112.31462860107422,1357800
+2017-02-14,118.16000366210938,118.87000274658203,117.54000091552734,118.83999633789062,112.73197174072266,1475000
+2017-02-15,118.54000091552734,118.95999908447266,117.93000030517578,118.94999694824219,112.83631896972656,1031100
+2017-02-16,119.0,119.33000183105469,118.37000274658203,119.23999786376953,113.11143493652344,874800
+2017-02-17,119.23999786376953,119.87000274658203,118.19999694824219,119.86000061035156,113.6995620727539,2113400
+2017-02-21,119.41999816894531,120.54000091552734,118.80999755859375,119.87000274658203,113.70906066894531,1505700
+2017-02-22,119.7699966430664,120.16000366210938,119.11000061035156,119.43000030517578,113.29167175292969,1254800
+2017-02-23,119.48999786376953,120.9800033569336,119.05999755859375,120.69999694824219,114.49639892578125,1635100
+2017-02-24,126.5,128.4499969482422,123.87000274658203,128.00999450683594,121.43067932128906,3478500
+2017-02-27,126.94999694824219,127.58000183105469,125.37000274658203,125.8499984741211,119.38170623779297,2245800
+2017-02-28,125.72000122070312,125.86000061035156,124.38999938964844,125.44000244140625,118.99279022216797,1932300
+2017-03-01,125.88999938964844,125.88999938964844,124.18000030517578,124.52999877929688,118.1295394897461,2503400
+2017-03-02,123.94000244140625,125.41999816894531,123.86000061035156,125.16999816894531,118.73664093017578,1543100
+2017-03-03,125.37999725341797,126.66999816894531,124.70999908447266,126.44999694824219,119.95085906982422,1500600
+2017-03-06,125.73999786376953,126.55000305175781,125.43000030517578,126.0999984741211,119.61882781982422,1045500
+2017-03-07,126.44000244140625,126.48999786376953,125.29000091552734,125.4000015258789,118.95482635498047,1121900
+2017-03-08,125.05000305175781,125.6500015258789,124.8499984741211,125.5999984741211,119.1445541381836,1469700
+2017-03-09,125.93000030517578,126.0,124.2699966430664,124.76000213623047,118.34773254394531,1294700
+2017-03-10,125.69000244140625,125.69000244140625,124.66000366210938,124.94000244140625,118.51846313476562,1282100
+2017-03-13,124.7699966430664,125.08000183105469,124.44999694824219,124.94999694824219,118.5279541015625,2094600
+2017-03-14,124.87999725341797,125.02999877929688,123.8499984741211,124.30999755859375,117.92083740234375,2018500
+2017-03-15,124.93000030517578,125.36000061035156,124.18000030517578,124.66999816894531,118.26234436035156,1358300
+2017-03-16,124.63999938964844,124.94000244140625,123.9000015258789,124.3499984741211,117.95878601074219,1259900
+2017-03-17,124.5,124.62999725341797,123.69000244140625,123.91999816894531,117.55089569091797,1668000
+2017-03-20,123.56999969482422,124.19000244140625,122.7699966430664,123.4000015258789,117.05762481689453,1380500
+2017-03-21,123.52999877929688,123.80000305175781,120.94999694824219,121.05000305175781,114.82842254638672,1754200
+2017-03-22,121.26000213623047,121.48999786376953,120.81999969482422,121.12000274658203,114.89482116699219,1571100
+2017-03-23,121.30000305175781,122.06999969482422,119.9000015258789,119.98999786376953,113.82286834716797,1485300
+2017-03-24,120.43000030517578,120.63999938964844,119.0999984741211,119.72000122070312,113.56675720214844,1890100
+2017-03-27,118.8499984741211,119.05999755859375,117.79000091552734,118.44999694824219,112.36203002929688,2110600
+2017-03-28,118.75,118.9000015258789,117.63999938964844,118.0,111.93517303466797,2695300
+2017-03-29,117.83000183105469,118.13999938964844,116.7699966430664,117.87999725341797,111.82134246826172,4294300
+2017-03-30,117.55000305175781,117.79000091552734,115.43000030517578,115.62000274658203,109.67749786376953,2093200
+2017-03-31,115.5,116.38999938964844,115.30000305175781,115.98999786376953,110.0284652709961,4699700
+2017-04-03,116.05000305175781,116.5199966430664,114.80000305175781,116.16999816894531,110.1992416381836,4074500
+2017-04-04,115.69000244140625,116.77999877929688,115.69000244140625,116.02999877929688,110.06640625,1718300
+2017-04-05,116.56999969482422,117.27999877929688,116.05000305175781,116.55000305175781,110.55967712402344,1881700
+2017-04-06,116.04000091552734,117.86000061035156,115.55999755859375,117.80999755859375,112.0818862915039,3653600
+2017-04-07,117.98999786376953,118.95999908447266,117.80999755859375,118.45999908447266,112.7002944946289,2561800
+2017-04-10,118.55000305175781,119.30000305175781,118.04000091552734,118.62000274658203,112.85253143310547,2147200
+2017-04-11,118.36000061035156,118.75,117.37999725341797,118.68000030517578,112.90957641601562,1673300
+2017-04-12,118.2300033569336,118.37999725341797,117.51000213623047,117.83000183105469,112.10089874267578,1668000
+2017-04-13,118.05000305175781,118.88999938964844,117.72000122070312,117.88999938964844,112.15802001953125,1115900
+2017-04-17,118.29000091552734,118.66999816894531,117.93000030517578,118.63999938964844,112.87155151367188,940200
+2017-04-18,118.43000030517578,119.4800033569336,118.2699966430664,119.3499984741211,113.54701232910156,1719200
+2017-04-19,119.66000366210938,119.7300033569336,118.69999694824219,118.97000122070312,113.18550109863281,1434400
+2017-04-20,119.11000061035156,119.12999725341797,117.83999633789062,118.2699966430664,112.51954650878906,2790600
+2017-04-21,118.4800033569336,118.7300033569336,117.93000030517578,118.36000061035156,112.60513305664062,2409500
+2017-04-24,119.41999816894531,119.41999816894531,118.25,118.76000213623047,112.98570251464844,1748100
+2017-04-25,118.91999816894531,119.37999725341797,118.61000061035156,119.08000183105469,113.2901611328125,2072300
+2017-04-26,118.9000015258789,119.0199966430664,115.62000274658203,115.80999755859375,110.17914581298828,3963400
+2017-04-27,123.33999633789062,125.73999786376953,123.1500015258789,125.61000061035156,119.50263977050781,4945700
+2017-04-28,126.08000183105469,126.08000183105469,124.81999969482422,125.20999908447266,119.1220932006836,1943300
+2017-05-01,125.55000305175781,125.66999816894531,124.72000122070312,125.5199966430664,119.4170150756836,1381300
+2017-05-02,125.75,126.19000244140625,125.0199966430664,125.91000366210938,119.7880630493164,1427900
+2017-05-03,126.0,126.0,125.08999633789062,125.5999984741211,119.4931411743164,936600
+2017-05-04,125.93000030517578,126.12000274658203,125.47000122070312,125.94999694824219,119.82611846923828,971300
+2017-05-05,126.4800033569336,126.4800033569336,125.69999694824219,126.13999938964844,120.00689697265625,755300
+2017-05-08,126.1500015258789,126.3499984741211,125.55000305175781,126.16999816894531,120.03541564941406,974700
+2017-05-09,126.22000122070312,127.08000183105469,125.91000366210938,126.7300033569336,120.56819915771484,1097000
+2017-05-10,126.44999694824219,127.45999908447266,126.44999694824219,127.08999633789062,120.91067504882812,1378300
+2017-05-11,126.83999633789062,127.19000244140625,126.08000183105469,126.87999725341797,120.71092224121094,978600
+2017-05-12,126.87000274658203,126.87000274658203,126.13999938964844,126.51000213623047,120.35889434814453,793600
+2017-05-15,126.33000183105469,127.63999938964844,126.01000213623047,127.62999725341797,121.42443084716797,1346000
+2017-05-16,127.58000183105469,127.61000061035156,127.11000061035156,127.5,121.3007583618164,930700
+2017-05-17,126.76000213623047,127.41999816894531,125.29000091552734,125.3499984741211,119.25529479980469,1471600
+2017-05-18,125.19999694824219,125.83000183105469,124.22000122070312,125.1500015258789,119.06500244140625,1697300
+2017-05-19,125.27999877929688,126.66999816894531,124.69999694824219,125.37999725341797,119.28382110595703,2704500
+2017-05-22,125.5,127.27999877929688,125.16000366210938,127.16000366210938,120.977294921875,1719800
+2017-05-23,127.80000305175781,130.10000610351562,127.38999938964844,129.14999389648438,122.87051391601562,2670800
+2017-05-24,139.7100067138672,140.25,136.41000366210938,137.8300018310547,131.1284637451172,5279500
+2017-05-25,137.52999877929688,138.80999755859375,135.42999267578125,138.36000061035156,131.6327362060547,3528800
+2017-05-26,138.02999877929688,139.86000061035156,136.8300018310547,138.55999755859375,131.82301330566406,2318100
+2017-05-30,138.47999572753906,140.1999969482422,138.0,140.0500030517578,133.2405548095703,2606300
+2017-05-31,140.1999969482422,141.0800018310547,139.52000427246094,140.63999938964844,133.80186462402344,2388000
+2017-06-01,140.5500030517578,141.67999267578125,140.27000427246094,141.3300018310547,134.45831298828125,1903100
+2017-06-02,141.22000122070312,142.88999938964844,141.1300048828125,142.80999755859375,135.86636352539062,1521900
+2017-06-05,142.6199951171875,143.4600067138672,142.19000244140625,142.64999389648438,135.71412658691406,1472500
+2017-06-06,142.17999267578125,142.94000244140625,141.60000610351562,141.6300048828125,134.74375915527344,1987100
+2017-06-07,142.1199951171875,142.80999755859375,141.42999267578125,141.97000122070312,135.06719970703125,1447000
+2017-06-08,142.22999572753906,142.99000549316406,141.61000061035156,142.7100067138672,135.771240234375,1416800
+2017-06-09,143.0,143.80999755859375,139.10000610351562,140.2100067138672,133.3927764892578,1890700
+2017-06-12,138.9600067138672,140.13999938964844,138.00999450683594,139.74000549316406,132.94564819335938,1776500
+2017-06-13,139.8000030517578,140.7100067138672,139.41000366210938,139.8800048828125,133.07884216308594,1492500
+2017-06-14,140.5,141.02999877929688,138.86000061035156,140.19000244140625,133.37379455566406,906900
+2017-06-15,138.9600067138672,140.47999572753906,138.1300048828125,140.0,133.19296264648438,1347000
+2017-06-16,138.64999389648438,140.4600067138672,138.64999389648438,139.49000549316406,132.70779418945312,1920800
+2017-06-19,140.1999969482422,141.27999877929688,139.75,140.75,133.90652465820312,1690200
+2017-06-20,140.55999755859375,140.89999389648438,140.02999877929688,140.1699981689453,133.35472106933594,1042200
+2017-06-21,140.77999877929688,141.52000427246094,139.97999572753906,140.25,133.43081665039062,1265100
+2017-06-22,139.89999389648438,140.63999938964844,139.60000610351562,139.99000549316406,133.1834716796875,1112900
+2017-06-23,140.24000549316406,140.77999877929688,139.55999755859375,140.39999389648438,133.5735321044922,1543600
+2017-06-26,138.41000366210938,139.85000610351562,137.67999267578125,138.39999389648438,131.6707305908203,1363800
+2017-06-27,137.77999877929688,138.41000366210938,135.25999450683594,135.2899932861328,128.71200561523438,1540500
+2017-06-28,135.4499969482422,137.6199951171875,134.49000549316406,135.3699951171875,128.78810119628906,1533100
+2017-06-29,134.97999572753906,135.1300048828125,132.35000610351562,133.10000610351562,126.62845611572266,1784900
+2017-06-30,133.75,134.77999877929688,132.77999877929688,132.80999755859375,126.35256958007812,2294800
+2017-07-03,133.82000732421875,133.8300018310547,131.63999938964844,131.67999267578125,125.27753448486328,759200
+2017-07-05,131.91000366210938,132.88999938964844,131.25999450683594,131.97999572753906,125.5629653930664,1275600
+2017-07-06,130.88999938964844,131.80999755859375,130.25999450683594,131.10000610351562,125.0478744506836,1411600
+2017-07-07,132.0,133.0,131.7100067138672,131.89999389648438,125.8108901977539,1226200
+2017-07-10,131.5399932861328,132.42999267578125,131.0,131.8699951171875,125.78230285644531,1182600
+2017-07-11,132.17999267578125,132.97999572753906,131.69000244140625,132.36000061035156,126.24968719482422,990200
+2017-07-12,133.49000549316406,133.7899932861328,133.02999877929688,133.47999572753906,127.31798553466797,1328400
+2017-07-13,133.4499969482422,134.0,131.7899932861328,132.39999389648438,126.28782653808594,1596900
+2017-07-14,132.88999938964844,133.38999938964844,132.67999267578125,132.8800048828125,126.7457275390625,1572000
+2017-07-17,132.9600067138672,133.75999450683594,132.6199951171875,133.07000732421875,126.9269027709961,1011300
+2017-07-18,132.69000244140625,133.82000732421875,132.64999389648438,133.64999389648438,127.48011779785156,808800
+2017-07-19,133.42999267578125,135.25999450683594,133.2899932861328,135.19000244140625,128.94906616210938,1082700
+2017-07-20,135.1699981689453,135.91000366210938,134.1999969482422,135.35000610351562,129.10171508789062,1172300
+2017-07-21,134.69000244140625,135.7899932861328,134.19000244140625,134.83999633789062,128.61520385742188,849500
+2017-07-24,134.97999572753906,136.25999450683594,134.72000122070312,136.25,129.9601287841797,910600
+2017-07-25,136.8300018310547,137.66000366210938,135.94000244140625,136.83999633789062,130.52285766601562,941100
+2017-07-26,137.0,137.39999389648438,136.3699951171875,137.13999938964844,130.80906677246094,980700
+2017-07-27,136.89999389648438,137.7100067138672,135.13999938964844,136.8699951171875,130.55145263671875,1257800
+2017-07-28,136.47999572753906,137.00999450683594,135.39999389648438,135.63999938964844,129.3782958984375,979600
+2017-07-31,135.55999755859375,137.41000366210938,135.50999450683594,137.2100067138672,130.87579345703125,1130200
+2017-08-01,137.63999938964844,138.7100067138672,135.7100067138672,137.42999267578125,131.0856170654297,1010000
+2017-08-02,137.49000549316406,137.58999633789062,135.8300018310547,136.52999877929688,130.2271728515625,1238200
+2017-08-03,136.9499969482422,137.64999389648438,136.25,137.13999938964844,130.80906677246094,879600
+2017-08-04,137.5500030517578,137.7899932861328,136.69000244140625,136.89999389648438,130.5801239013672,675700
+2017-08-07,136.27000427246094,137.0500030517578,135.94000244140625,136.64999389648438,130.34165954589844,866300
+2017-08-08,136.02999877929688,137.2100067138672,135.80999755859375,136.17999267578125,129.8933868408203,746700
+2017-08-09,136.0,136.97000122070312,135.25999450683594,136.82000732421875,130.5038299560547,761700
+2017-08-10,135.99000549316406,136.47999572753906,134.8000030517578,135.16000366210938,128.92044067382812,928300
+2017-08-11,136.72999572753906,137.0399932861328,135.08999633789062,136.60000610351562,130.29396057128906,747200
+2017-08-14,137.39999389648438,139.5800018310547,137.39999389648438,138.88999938964844,132.4782257080078,1148900
+2017-08-15,138.39999389648438,139.08999633789062,135.80999755859375,137.47000122070312,131.1238250732422,1548000
+2017-08-16,137.33999633789062,138.2100067138672,137.07000732421875,137.9199981689453,131.55299377441406,1075500
+2017-08-17,137.6999969482422,137.8800048828125,134.42999267578125,134.4600067138672,128.25274658203125,1272800
+2017-08-18,133.9499969482422,135.08999633789062,133.77000427246094,134.11000061035156,127.91891479492188,1305900
+2017-08-21,134.47999572753906,136.0800018310547,133.97999572753906,135.91000366210938,129.63580322265625,1778900
+2017-08-22,136.13999938964844,138.35000610351562,135.5800018310547,138.14999389648438,131.7724151611328,2260900
+2017-08-23,138.25,139.39999389648438,133.60000610351562,135.52000427246094,129.26382446289062,2557000
+2017-08-24,135.27000427246094,135.8000030517578,133.7100067138672,135.3300018310547,129.0825653076172,1944200
+2017-08-25,135.66000366210938,137.7899932861328,135.66000366210938,137.35000610351562,131.00933837890625,1530000
+2017-08-28,137.2899932861328,138.17999267578125,136.47999572753906,137.89999389648438,131.53392028808594,1471300
+2017-08-29,136.75999450683594,138.60000610351562,136.75,138.00999450683594,131.63885498046875,1019100
+2017-08-30,137.7899932861328,140.13999938964844,137.75999450683594,139.97000122070312,133.5083770751953,1859200
+2017-08-31,140.07000732421875,141.69000244140625,139.75999450683594,141.4499969482422,134.9200897216797,2337200
+2017-09-01,141.8300018310547,142.25999450683594,141.05999755859375,141.89999389648438,135.34930419921875,1074900
+2017-09-05,141.07000732421875,142.4499969482422,140.85000610351562,141.5399932861328,135.0059051513672,1370200
+2017-09-06,142.14999389648438,142.49000549316406,140.74000549316406,141.13999938964844,134.62437438964844,1185600
+2017-09-07,140.99000549316406,141.75999450683594,140.07000732421875,141.0,134.49082946777344,1525700
+2017-09-08,141.1699981689453,141.6999969482422,140.94000244140625,141.55999755859375,135.0249786376953,953200
+2017-09-11,142.42999267578125,143.0800018310547,141.8699951171875,142.63999938964844,136.05514526367188,1096400
+2017-09-12,142.92999267578125,143.0,140.52999877929688,142.3800048828125,135.80712890625,1787900
+2017-09-13,141.6999969482422,142.25999450683594,140.75,142.05999755859375,135.50186157226562,1231600
+2017-09-14,141.33999633789062,142.08999633789062,140.5800018310547,142.0800018310547,135.52098083496094,1264800
+2017-09-15,141.85000610351562,142.35000610351562,141.11000061035156,142.1300048828125,135.5687255859375,1423500
+2017-09-18,142.07000732421875,144.05999755859375,141.61000061035156,143.8000030517578,137.16156005859375,1408400
+2017-09-19,144.3000030517578,146.0399932861328,143.58999633789062,145.33999633789062,138.63052368164062,1740600
+2017-09-20,145.3300018310547,145.91000366210938,144.0,144.97000122070312,138.27757263183594,1249700
+2017-09-21,145.82000732421875,145.89999389648438,144.05999755859375,144.49000549316406,137.81973266601562,1162900
+2017-09-22,144.07000732421875,146.72000122070312,144.07000732421875,146.32000732421875,139.5652618408203,1311000
+2017-09-25,145.52999877929688,145.99000549316406,143.75999450683594,144.74000549316406,138.0581817626953,1324800
+2017-09-26,145.22999572753906,145.61000061035156,144.10000610351562,144.77000427246094,138.0867919921875,1166300
+2017-09-27,144.1999969482422,145.67999267578125,143.67999267578125,144.36000061035156,137.6957244873047,1567300
+2017-09-28,143.4600067138672,144.02000427246094,141.60000610351562,142.30999755859375,135.7403564453125,1935400
+2017-09-29,142.17999267578125,142.9199981689453,140.3699951171875,142.13999938964844,135.5782012939453,2566400
+2017-10-02,142.25999450683594,143.2899932861328,141.17999267578125,141.74000549316406,135.1967010498047,1583900
+2017-10-03,141.77000427246094,142.3000030517578,141.30999755859375,141.85000610351562,135.3015594482422,1244900
+2017-10-04,141.75,142.88999938964844,140.2100067138672,142.6699981689453,136.08372497558594,1612200
+2017-10-05,142.99000549316406,143.1300048828125,142.02000427246094,142.86000061035156,136.26498413085938,1068900
+2017-10-06,142.35000610351562,144.24000549316406,142.0399932861328,144.17999267578125,137.90049743652344,992700
+2017-10-09,144.33999633789062,144.33999633789062,143.41000366210938,143.9600067138672,137.69004821777344,786900
+2017-10-10,143.9499969482422,144.72000122070312,143.4600067138672,144.17999267578125,137.90049743652344,778200
+2017-10-11,144.1699981689453,144.67999267578125,143.17999267578125,143.66000366210938,137.4031524658203,1217000
+2017-10-12,143.64999389648438,145.92999267578125,143.4600067138672,145.86000061035156,139.50730895996094,1094500
+2017-10-13,146.80999755859375,146.99000549316406,145.25,145.64999389648438,139.30645751953125,1029700
+2017-10-16,146.0,146.0,144.63999938964844,144.74000549316406,138.43609619140625,743100
+2017-10-17,144.77999877929688,145.63999938964844,144.52999877929688,145.5,139.16299438476562,1143900
+2017-10-18,145.61000061035156,146.4600067138672,145.13999938964844,145.77000427246094,139.42124938964844,888100
+2017-10-19,145.39999389648438,146.64999389648438,145.3800048828125,146.6199951171875,140.23422241210938,873600
+2017-10-20,146.4600067138672,148.4199981689453,146.4600067138672,147.97000122070312,141.5254364013672,1175300
+2017-10-23,148.52999877929688,148.88999938964844,146.9600067138672,147.32000732421875,140.90374755859375,810300
+2017-10-24,147.08999633789062,148.6199951171875,145.8300018310547,148.6199951171875,142.14710998535156,1144700
+2017-10-25,148.35000610351562,149.74000549316406,147.97000122070312,149.4600067138672,142.9505615234375,1460600
+2017-10-26,150.0500030517578,151.9499969482422,149.42999267578125,151.3300018310547,144.7390899658203,1124800
+2017-10-27,151.39999389648438,153.86000061035156,150.82000732421875,153.4600067138672,146.77635192871094,1173100
+2017-10-30,153.22000122070312,153.25999450683594,150.38999938964844,151.4499969482422,144.8538360595703,953900
+2017-10-31,151.77999877929688,151.99000549316406,150.50999450683594,151.02000427246094,144.44261169433594,858900
+2017-11-01,151.85000610351562,152.22000122070312,150.5500030517578,151.36000061035156,144.767822265625,892400
+2017-11-02,151.33999633789062,152.32000732421875,150.60000610351562,152.14999389648438,145.5233917236328,925500
+2017-11-03,151.88999938964844,154.0399932861328,151.0399932861328,153.63999938964844,146.948486328125,962400
+2017-11-06,153.86000061035156,154.19000244140625,152.0399932861328,152.67999267578125,146.03030395507812,671100
+2017-11-07,153.25,153.3300018310547,151.5800018310547,152.50999450683594,145.86767578125,662900
+2017-11-08,152.61000061035156,153.19000244140625,151.6699981689453,152.9600067138672,146.2981719970703,734300
+2017-11-09,152.00999450683594,152.58999633789062,150.5800018310547,152.41000366210938,145.77203369140625,954700
+2017-11-10,151.66000366210938,153.4499969482422,151.55999755859375,153.3000030517578,146.62330627441406,712000
+2017-11-13,153.00999450683594,155.3699951171875,153.00999450683594,154.88999938964844,148.14402770996094,1091400
+2017-11-14,154.0500030517578,155.77999877929688,153.52000427246094,155.2100067138672,148.45010375976562,946500
+2017-11-15,155.22000122070312,156.4600067138672,153.36000061035156,153.86000061035156,147.15890502929688,1659000
+2017-11-16,154.08999633789062,156.0399932861328,153.58999633789062,155.64999389648438,148.87095642089844,1143700
+2017-11-17,155.99000549316406,156.7100067138672,155.27000427246094,156.5500030517578,149.73175048828125,1247700
+2017-11-20,157.22000122070312,158.89999389648438,156.52999877929688,157.77999877929688,150.90817260742188,1871100
+2017-11-21,152.5,156.38999938964844,151.17999267578125,151.7899932861328,145.17904663085938,2533400
+2017-11-22,151.94000244140625,152.3800048828125,150.72000122070312,151.6300048828125,145.02601623535156,1821500
+2017-11-24,151.10000610351562,153.97999572753906,151.02000427246094,153.91000366210938,147.2067108154297,1055000
+2017-11-27,153.80999755859375,155.1199951171875,153.35000610351562,154.77000427246094,148.02928161621094,1609600
+2017-11-28,154.9199981689453,155.88999938964844,154.3300018310547,155.7899932861328,149.0048370361328,1359000
+2017-11-29,155.8699951171875,155.9600067138672,153.17999267578125,154.22000122070312,147.5032196044922,2266600
+2017-11-30,154.75999450683594,157.8000030517578,153.91000366210938,157.22000122070312,150.3725128173828,3417500
+2017-12-01,156.13999938964844,158.0,152.5800018310547,156.44000244140625,149.62655639648438,1645600
+2017-12-04,156.6999969482422,156.8800048828125,154.2100067138672,154.5399932861328,147.8092803955078,1691400
+2017-12-05,154.6999969482422,156.32000732421875,154.19000244140625,154.47000122070312,147.74232482910156,961200
+2017-12-06,154.4600067138672,156.25,153.55999755859375,156.19000244140625,149.38746643066406,946600
+2017-12-07,155.7100067138672,155.99000549316406,154.2899932861328,155.55999755859375,148.7848663330078,1606900
+2017-12-08,156.0500030517578,156.38999938964844,154.14999389648438,155.22999572753906,148.46922302246094,1637900
+2017-12-11,155.08999633789062,155.8300018310547,153.94000244140625,155.67999267578125,148.89962768554688,1378800
+2017-12-12,155.3300018310547,156.41000366210938,154.52999877929688,155.85000610351562,149.06224060058594,1021100
+2017-12-13,156.35000610351562,157.75999450683594,156.00999450683594,156.47999572753906,149.664794921875,1426000
+2017-12-14,156.8300018310547,157.47999572753906,155.61000061035156,156.19000244140625,149.38746643066406,1044400
+2017-12-15,156.99000549316406,159.77000427246094,156.0399932861328,159.64999389648438,152.6967010498047,2382900
+2017-12-18,160.0,161.44000244140625,159.8000030517578,161.1300048828125,154.11224365234375,1382700
+2017-12-19,160.86000061035156,161.3000030517578,158.6999969482422,159.8800048828125,152.91673278808594,1740200
+2017-12-20,160.3000030517578,160.4600067138672,158.11000061035156,159.35000610351562,152.40980529785156,1393800
+2017-12-21,159.38999938964844,159.85000610351562,158.02000427246094,158.6199951171875,151.7115478515625,1511900
+2017-12-22,158.24000549316406,158.67999267578125,157.6699981689453,158.5,151.5968017578125,679100
+2017-12-26,157.41000366210938,159.22000122070312,157.41000366210938,158.92999267578125,152.008056640625,618100
+2017-12-27,158.97000122070312,159.42999267578125,158.4499969482422,158.72999572753906,151.81680297851562,547900
+2017-12-28,159.49000549316406,159.49000549316406,158.0500030517578,158.5800018310547,151.67330932617188,636300
+2017-12-29,158.42999267578125,159.4199981689453,157.74000549316406,157.77999877929688,150.90817260742188,690200
+2018-01-02,158.22000122070312,158.85000610351562,157.00999450683594,158.72000122070312,151.8072052001953,1436100
+2018-01-03,158.22999572753906,159.3300018310547,157.74000549316406,159.16000366210938,152.2281036376953,1410900
+2018-01-04,159.4600067138672,163.82000732421875,159.4600067138672,162.00999450683594,154.95388793945312,1695000
+2018-01-05,162.8000030517578,164.5500030517578,162.5,164.11000061035156,156.96250915527344,1071900
+2018-01-08,164.02999877929688,164.52999877929688,163.33999633789062,164.2100067138672,157.05810546875,1185800
+2018-01-09,164.13999938964844,165.1300048828125,162.77000427246094,164.85000610351562,158.045654296875,1098300
+2018-01-10,164.3800048828125,164.5800018310547,162.5500030517578,163.50999450683594,156.7609100341797,1095400
+2018-01-11,163.52000427246094,164.27999877929688,162.25,163.0,156.27195739746094,813700
+2018-01-12,163.0800018310547,164.94000244140625,162.92999267578125,164.50999450683594,157.7196502685547,651800
+2018-01-16,165.0,166.49000549316406,161.8300018310547,162.2899932861328,155.59127807617188,1385000
+2018-01-17,163.8800048828125,164.67999267578125,162.92999267578125,164.2899932861328,157.5087432861328,903200
+2018-01-18,163.88999938964844,164.9600067138672,163.61000061035156,164.39999389648438,157.61422729492188,980800
+2018-01-19,164.94000244140625,167.82000732421875,164.6199951171875,167.74000549316406,160.8163299560547,1555400
+2018-01-22,167.75,168.8000030517578,167.13999938964844,168.6699981689453,161.7079315185547,1042600
+2018-01-23,169.0,169.7899932861328,167.75,168.4600067138672,161.50656127929688,1058800
+2018-01-24,168.63999938964844,169.5800018310547,166.88999938964844,167.5500030517578,160.63417053222656,860600
+2018-01-25,168.02999877929688,168.77999877929688,166.27999877929688,167.82000732421875,160.89303588867188,740000
+2018-01-26,168.5399932861328,170.58999633789062,168.19000244140625,170.44000244140625,163.40487670898438,751700
+2018-01-29,169.9600067138672,170.42999267578125,168.27000427246094,169.2100067138672,162.2256317138672,939800
+2018-01-30,169.7100067138672,170.0,167.3300018310547,168.5,161.54495239257812,1189200
+2018-01-31,168.60000610351562,168.97999572753906,166.97000122070312,167.89999389648438,160.9696807861328,1314500
+2018-02-01,167.55999755859375,168.4499969482422,164.9199981689453,165.64999389648438,158.81259155273438,1499900
+2018-02-02,164.49000549316406,166.41000366210938,163.41000366210938,163.4199981689453,156.67462158203125,1412900
+2018-02-05,162.66000366210938,163.99000549316406,157.63999938964844,157.64999389648438,151.14279174804688,1678300
+2018-02-06,155.2100067138672,160.91000366210938,152.61000061035156,160.8699951171875,154.22987365722656,2205500
+2018-02-07,159.75,165.30999755859375,159.13999938964844,161.2899932861328,154.6325225830078,1673500
+2018-02-08,161.27999877929688,161.27999877929688,152.66000366210938,152.75,146.44503784179688,1615100
+2018-02-09,152.72000122070312,158.3800048828125,150.42999267578125,157.05999755859375,150.57716369628906,2175700
+2018-02-12,159.2100067138672,160.77999877929688,157.5,159.3800048828125,152.80140686035156,1484900
+2018-02-13,156.92999267578125,160.1999969482422,155.02000427246094,159.36000061035156,152.78219604492188,1264500
+2018-02-14,158.85000610351562,164.05999755859375,158.1300048828125,163.89999389648438,157.13482666015625,1235400
+2018-02-15,164.72999572753906,169.32000732421875,163.3800048828125,169.30999755859375,162.321533203125,1237600
+2018-02-16,169.02000427246094,173.0,168.80999755859375,171.69000244140625,164.60330200195312,1700500
+2018-02-20,171.0,174.5500030517578,170.5500030517578,173.57000732421875,166.40567016601562,1819800
+2018-02-21,174.5,176.25999450683594,173.2100067138672,173.32000732421875,166.16600036621094,1460400
+2018-02-22,173.88999938964844,177.50999450683594,171.5800018310547,172.10000610351562,164.99635314941406,2068800
+2018-02-23,167.89999389648438,172.3000030517578,164.85000610351562,171.77999877929688,164.6895751953125,3189900
+2018-02-26,171.75,172.86000061035156,169.92999267578125,172.6699981689453,165.54281616210938,2290700
+2018-02-27,172.36000061035156,173.16000366210938,170.25999450683594,170.35000610351562,163.31857299804688,1740400
+2018-02-28,171.3800048828125,172.11000061035156,166.8000030517578,166.86000061035156,159.97265625,1672300
+2018-03-01,167.39999389648438,168.13999938964844,163.24000549316406,164.33999633789062,157.556640625,1794300
+2018-03-02,162.83999633789062,169.2100067138672,162.58999633789062,168.83999633789062,161.8709259033203,1896100
+2018-03-05,167.58999633789062,171.41000366210938,167.0,170.17999267578125,163.1555633544922,1301800
+2018-03-06,170.89999389648438,171.08999633789062,168.7899932861328,169.4600067138672,162.46534729003906,1262600
+2018-03-07,168.5800018310547,171.16000366210938,168.25999450683594,170.66000366210938,163.61581420898438,1352300
+2018-03-08,171.0399932861328,171.6199951171875,169.82000732421875,171.47000122070312,164.392333984375,817700
+2018-03-09,172.3800048828125,177.25999450683594,172.02000427246094,177.1699981689453,169.85708618164062,1761600
+2018-03-12,177.42999267578125,178.61000061035156,176.5399932861328,177.3300018310547,170.010498046875,1990600
+2018-03-13,177.6699981689453,179.1699981689453,176.57000732421875,177.67999267578125,170.34605407714844,1679200
+2018-03-14,178.8000030517578,178.99000549316406,176.25999450683594,177.2899932861328,169.97213745117188,1021600
+2018-03-15,177.27000427246094,178.4199981689453,176.72000122070312,177.92999267578125,170.58570861816406,1230900
+2018-03-16,178.16000366210938,179.3000030517578,177.50999450683594,178.58999633789062,171.21847534179688,1654800
+2018-03-19,177.33999633789062,177.57000732421875,173.47999572753906,175.74000549316406,168.48609924316406,1292900
+2018-03-20,176.13999938964844,178.99000549316406,175.24000549316406,178.14999389648438,170.79664611816406,1451000
+2018-03-21,177.60000610351562,178.8800048828125,175.80999755859375,176.66000366210938,169.36814880371094,1256500
+2018-03-22,174.77999877929688,177.08999633789062,174.0,174.8300018310547,167.61366271972656,1531700
+2018-03-23,174.8000030517578,176.6699981689453,169.83999633789062,169.8699951171875,162.85838317871094,1751500
+2018-03-26,173.00999450683594,174.66000366210938,171.63999938964844,174.52999877929688,167.3260040283203,2560700
+2018-03-27,176.1199951171875,177.08999633789062,172.16000366210938,173.25,166.0989227294922,1746500
+2018-03-28,173.44000244140625,174.05999755859375,170.3800048828125,170.92999267578125,163.8746337890625,1592700
+2018-03-29,172.30999755859375,175.14999389648438,169.8800048828125,173.35000610351562,166.19479370117188,1244000
+2018-04-02,173.00999450683594,173.8699951171875,167.7100067138672,169.8800048828125,162.86802673339844,1797200
+2018-04-03,170.77000427246094,170.77000427246094,167.6699981689453,170.47000122070312,163.43359375,1400100
+2018-04-04,168.38999938964844,173.7899932861328,167.42999267578125,173.0500030517578,165.9071502685547,2024000
+2018-04-05,174.19000244140625,174.61000061035156,171.05999755859375,171.8300018310547,164.73745727539062,2026800
+2018-04-06,169.9199981689453,171.22999572753906,166.52000427246094,167.67999267578125,160.75875854492188,1995800
+2018-04-09,168.77000427246094,172.16000366210938,168.0,169.38999938964844,162.77679443359375,1684200
+2018-04-10,172.13999938964844,172.13999938964844,169.82000732421875,171.30999755859375,164.62188720703125,1663100
+2018-04-11,169.6999969482422,172.88999938964844,169.11000061035156,171.58999633789062,164.89093017578125,812300
+2018-04-12,172.17999267578125,174.1699981689453,171.05999755859375,173.6300048828125,166.85128784179688,708200
+2018-04-13,174.66000366210938,174.66000366210938,171.11000061035156,171.99000549316406,165.27528381347656,678300
+2018-04-16,173.35000610351562,175.74000549316406,172.74000549316406,175.3000030517578,168.45611572265625,852300
+2018-04-17,176.61000061035156,181.5,175.57000732421875,181.0,173.93353271484375,1909100
+2018-04-18,181.1300048828125,181.97000122070312,177.64999389648438,181.19000244140625,174.11611938476562,1775000
+2018-04-19,180.75999450683594,181.97000122070312,178.94000244140625,179.41000366210938,172.40562438964844,1150500
+2018-04-20,178.3300018310547,179.9499969482422,177.07000732421875,178.1300048828125,171.17562866210938,1264700
+2018-04-23,179.10000610351562,181.85000610351562,178.64999389648438,180.3000030517578,173.26089477539062,943700
+2018-04-24,181.19000244140625,182.92999267578125,176.77000427246094,178.57000732421875,171.59841918945312,1220300
+2018-04-25,178.1699981689453,179.77999877929688,174.36000061035156,176.3699951171875,169.48431396484375,1505000
+2018-04-26,180.77999877929688,186.38999938964844,180.75,185.17999267578125,177.9503173828125,2036400
+2018-04-27,185.4499969482422,186.83999633789062,184.17999267578125,186.58999633789062,179.3052978515625,1110300
+2018-04-30,187.1999969482422,188.55999755859375,184.72000122070312,184.7899932861328,177.5755615234375,1444300
+2018-05-01,184.82000732421875,187.50999450683594,184.3699951171875,187.24000549316406,179.92991638183594,1001200
+2018-05-02,187.17999267578125,188.0500030517578,185.25,185.92999267578125,178.67111206054688,1190400
+2018-05-03,184.89999389648438,187.61000061035156,183.02000427246094,186.3800048828125,179.10350036621094,1245200
+2018-05-04,185.97999572753906,190.49000549316406,185.33999633789062,189.4499969482422,182.05360412597656,1191100
+2018-05-07,190.52999877929688,191.3000030517578,188.6999969482422,189.55999755859375,182.1593017578125,1103000
+2018-05-08,188.27999877929688,190.39999389648438,188.14999389648438,190.1699981689453,182.74551391601562,1108700
+2018-05-09,190.64999389648438,193.67999267578125,189.85000610351562,192.6699981689453,185.1479034423828,932800
+2018-05-10,194.5399932861328,194.74000549316406,192.75,194.3000030517578,186.71432495117188,924400
+2018-05-11,194.19000244140625,196.27999877929688,193.4600067138672,194.1999969482422,186.61817932128906,1208100
+2018-05-14,194.6300048828125,195.99000549316406,191.9600067138672,192.58999633789062,185.07102966308594,1090000
+2018-05-15,190.47000122070312,190.8800048828125,188.61000061035156,189.77000427246094,182.36114501953125,2066200
+2018-05-16,190.3800048828125,191.42999267578125,188.8000030517578,190.41000366210938,182.97616577148438,1572700
+2018-05-17,189.80999755859375,191.1999969482422,188.47000122070312,189.77999877929688,182.37075805664062,991100
+2018-05-18,189.27999877929688,191.0399932861328,188.25,190.5399932861328,183.10108947753906,1305400
+2018-05-21,192.2100067138672,192.75,190.88999938964844,191.69000244140625,184.20619201660156,1297200
+2018-05-22,192.5800018310547,192.66000366210938,189.72999572753906,190.5399932861328,183.10108947753906,1934100
+2018-05-23,187.25999450683594,196.97000122070312,187.2100067138672,196.22999572753906,188.5689239501953,2200300
+2018-05-24,195.5,198.1999969482422,194.66000366210938,197.7899932861328,190.06797790527344,2051000
+2018-05-25,197.17999267578125,199.47999572753906,196.52999877929688,197.08999633789062,189.39535522460938,1399600
+2018-05-29,195.6699981689453,198.35000610351562,194.82000732421875,196.6999969482422,189.0205841064453,1850500
+2018-05-30,198.0500030517578,201.58999633789062,197.8300018310547,201.10000610351562,193.24880981445312,1532200
+2018-05-31,200.89999389648438,203.44000244140625,200.16000366210938,201.60000610351562,193.72930908203125,2822900
+2018-06-01,202.27999877929688,204.25,201.0,204.0800018310547,196.1124725341797,1296400
+2018-06-04,204.22999572753906,207.13999938964844,203.9499969482422,207.0,198.91848754882812,1548300
+2018-06-05,207.25,208.5,206.22000122070312,208.22999572753906,200.10044860839844,1344700
+2018-06-06,208.2899932861328,209.5399932861328,206.91000366210938,209.5,201.3208465576172,1722200
+2018-06-07,209.3699951171875,209.3699951171875,203.35000610351562,206.25999450683594,198.2073211669922,1231000
+2018-06-08,206.10000610351562,207.19000244140625,204.5,206.25999450683594,198.2073211669922,1108100
+2018-06-11,206.72999572753906,206.97999572753906,205.8300018310547,206.36000061035156,198.30345153808594,766000
+2018-06-12,206.7899932861328,207.74000549316406,205.97999572753906,207.49000549316406,199.3893585205078,1093300
+2018-06-13,207.27000427246094,209.42999267578125,207.0500030517578,207.7899932861328,199.6776123046875,1090800
+2018-06-14,208.8300018310547,210.1300048828125,207.75,209.0800018310547,200.91729736328125,797600
+2018-06-15,208.63999938964844,210.19000244140625,206.7100067138672,208.9600067138672,200.8019561767578,2175400
+2018-06-18,207.67999267578125,209.8300018310547,205.8000030517578,209.16000366210938,200.99417114257812,1205400
+2018-06-19,209.82000732421875,210.85000610351562,207.1199951171875,210.61000061035156,202.38754272460938,1824100
+2018-06-20,210.85000610351562,213.75999450683594,210.16000366210938,213.52000427246094,205.1839141845703,1235800
+2018-06-21,214.25,216.6300048828125,209.42999267578125,209.8000030517578,201.60914611816406,1693500
+2018-06-22,209.77000427246094,210.47000122070312,205.8300018310547,205.97999572753906,197.9383087158203,2316100
+2018-06-25,204.8699951171875,205.0,200.00999450683594,201.74000549316406,193.8638458251953,2058200
+2018-06-26,201.94000244140625,203.41000366210938,201.5,202.11000061035156,194.21937561035156,1638000
+2018-06-27,202.42999267578125,203.97000122070312,198.02999877929688,198.22000122070312,190.48126220703125,1276400
+2018-06-28,198.4499969482422,204.75,198.4499969482422,204.02000427246094,196.05484008789062,1467800
+2018-06-29,204.36000061035156,206.52000427246094,203.30999755859375,204.30999755859375,196.33349609375,1268100
+2018-07-02,203.00999450683594,206.19000244140625,201.7100067138672,205.44000244140625,197.41937255859375,1974400
+2018-07-03,206.9499969482422,206.9499969482422,204.36000061035156,204.75999450683594,196.76589965820312,776700
+2018-07-05,206.5500030517578,207.94000244140625,203.8000030517578,205.05999755859375,197.05416870117188,1341800
+2018-07-06,205.67999267578125,208.38999938964844,204.47000122070312,208.14999389648438,200.0235595703125,1384200
+2018-07-09,209.22000122070312,209.7899932861328,206.50999450683594,207.72999572753906,199.9947052001953,1109400
+2018-07-10,208.1300048828125,209.3000030517578,207.55999755859375,208.4600067138672,200.69749450683594,998300
+2018-07-11,207.60000610351562,209.52999877929688,207.5500030517578,209.19000244140625,201.4003448486328,966800
+2018-07-12,210.6999969482422,213.86000061035156,209.9499969482422,213.72000122070312,205.7616424560547,1656900
+2018-07-13,213.9199981689453,214.36000061035156,212.24000549316406,213.7100067138672,205.75204467773438,870300
+2018-07-16,213.5500030517578,214.9199981689453,213.42999267578125,214.4600067138672,206.47406005859375,623300
+2018-07-17,213.5399932861328,216.99000549316406,210.92999267578125,216.47999572753906,208.41883850097656,725800
+2018-07-18,216.0,218.61000061035156,215.0800018310547,218.30999755859375,210.1807403564453,878500
+2018-07-19,217.50999450683594,218.1699981689453,215.13999938964844,215.99000549316406,207.94711303710938,1136000
+2018-07-20,216.0399932861328,216.58999633789062,215.11000061035156,215.27999877929688,207.2635498046875,776100
+2018-07-23,215.2899932861328,217.75,215.02000427246094,217.38999938964844,209.2949676513672,770200
+2018-07-24,218.14999389648438,219.4600067138672,215.33999633789062,215.8000030517578,207.76422119140625,966500
+2018-07-25,216.0,217.5,215.42999267578125,217.25,209.1602020263672,1338700
+2018-07-26,217.61000061035156,219.33999633789062,216.25,216.63999938964844,208.57290649414062,1062900
+2018-07-27,217.5,218.19000244140625,209.32000732421875,212.30999755859375,204.4041290283203,1284100
+2018-07-30,208.05999755859375,212.16000366210938,202.39999389648438,202.67999267578125,195.1327362060547,1780000
+2018-07-31,204.1999969482422,206.4199981689453,201.85000610351562,204.24000549316406,196.63467407226562,2225500
+2018-08-01,203.91000366210938,205.6199951171875,203.30999755859375,204.25999450683594,196.65391540527344,1264700
+2018-08-02,202.6999969482422,205.80999755859375,202.38999938964844,205.72999572753906,198.06918334960938,1427900
+2018-08-03,206.7899932861328,206.99000549316406,203.9199981689453,205.14999389648438,197.51077270507812,936100
+2018-08-06,204.5399932861328,207.99000549316406,204.35000610351562,207.47999572753906,199.75396728515625,936000
+2018-08-07,207.74000549316406,210.16000366210938,207.7100067138672,209.47999572753906,201.67950439453125,1221400
+2018-08-08,209.6999969482422,210.5800018310547,208.11000061035156,210.0399932861328,202.21864318847656,808900
+2018-08-09,212.61000061035156,212.83999633789062,210.6199951171875,211.19000244140625,203.3258819580078,812900
+2018-08-10,209.58999633789062,212.7100067138672,209.11000061035156,211.00999450683594,203.1525115966797,918100
+2018-08-13,211.38999938964844,212.74000549316406,209.3000030517578,209.57000732421875,201.76617431640625,995500
+2018-08-14,210.0,211.5,208.61000061035156,210.69000244140625,202.844482421875,1065400
+2018-08-15,209.50999450683594,211.58999633789062,207.10000610351562,209.47000122070312,201.66989135742188,952100
+2018-08-16,210.69000244140625,211.1699981689453,208.8699951171875,209.69000244140625,201.88168334960938,958300
+2018-08-17,209.0500030517578,210.5,206.2100067138672,207.88999938964844,200.14874267578125,2001200
+2018-08-20,208.82000732421875,208.82000732421875,207.07000732421875,207.39999389648438,199.67697143554688,2210600
+2018-08-21,208.41000366210938,210.38999938964844,208.02000427246094,209.00999450683594,201.2270050048828,2091500
+2018-08-22,209.00999450683594,210.38999938964844,208.58999633789062,209.69000244140625,201.88168334960938,1797400
+2018-08-23,210.30999755859375,213.4600067138672,210.00999450683594,212.4499969482422,204.53890991210938,2073500
+2018-08-24,212.85000610351562,217.36000061035156,211.4600067138672,216.6300048828125,208.56329345703125,2736600
+2018-08-27,216.63999938964844,217.4600067138672,210.22000122070312,211.97000122070312,204.0767822265625,2418600
+2018-08-28,212.32000732421875,216.02999877929688,212.2100067138672,215.92999267578125,207.8893280029297,1618900
+2018-08-29,215.60000610351562,218.75,215.44000244140625,217.89999389648438,209.78598022460938,1517100
+2018-08-30,217.1699981689453,219.2100067138672,216.35000610351562,218.6300048828125,210.48883056640625,1246800
+2018-08-31,217.97000122070312,219.77999877929688,217.60000610351562,219.47000122070312,211.2975616455078,1341100
+2018-09-04,219.94000244140625,221.1199951171875,218.05999755859375,220.74000549316406,212.520263671875,1200600
+2018-09-05,220.60000610351562,221.08999633789062,214.7100067138672,218.69000244140625,210.54653930664062,1837100
+2018-09-06,218.41000366210938,220.8000030517578,216.61000061035156,219.86000061035156,211.6730194091797,1456700
+2018-09-07,218.27999877929688,221.5800018310547,217.17999267578125,220.32000732421875,212.11590576171875,1604600
+2018-09-10,220.6199951171875,225.1199951171875,220.07000732421875,224.72000122070312,216.35203552246094,1567400
+2018-09-11,224.11000061035156,226.7899932861328,223.7100067138672,226.02000427246094,217.60360717773438,1595300
+2018-09-12,226.2100067138672,226.92999267578125,223.08999633789062,225.67999267578125,217.27627563476562,1001000
+2018-09-13,226.33999633789062,228.3800048828125,225.92999267578125,227.77999877929688,219.29808044433594,1543200
+2018-09-14,228.72999572753906,229.86000061035156,226.8300018310547,227.5399932861328,219.06704711914062,1434400
+2018-09-17,227.50999450683594,228.22000122070312,225.2100067138672,225.47000122070312,217.0740966796875,1515300
+2018-09-18,225.7899932861328,229.6199951171875,225.2100067138672,228.17999267578125,219.68316650390625,1331100
+2018-09-19,227.75999450683594,228.41000366210938,219.05999755859375,220.8800048828125,212.65501403808594,2072200
+2018-09-20,222.02000427246094,222.42999267578125,220.47000122070312,221.4499969482422,213.20379638671875,1366000
+2018-09-21,222.50999450683594,223.52000427246094,219.75999450683594,220.44000244140625,212.23143005371094,5539700
+2018-09-24,219.47999572753906,221.97000122070312,217.69000244140625,218.89999389648438,210.74871826171875,1505500
+2018-09-25,219.0,221.97999572753906,219.0,221.9600067138672,213.6947784423828,2041500
+2018-09-26,222.64999389648438,224.60000610351562,221.05999755859375,222.17999267578125,213.9066162109375,1452500
+2018-09-27,222.67999267578125,224.30999755859375,222.49000549316406,222.82000732421875,214.52279663085938,890700
+2018-09-28,223.88999938964844,227.92999267578125,223.5,227.39999389648438,218.93223571777344,1593400
+2018-10-01,228.85000610351562,229.8000030517578,226.6199951171875,227.72000122070312,219.24029541015625,1110400
+2018-10-02,227.8699951171875,228.57000732421875,224.57000732421875,227.6199951171875,219.14398193359375,1276100
+2018-10-03,230.0,231.83999633789062,228.52999877929688,231.32000732421875,222.70628356933594,1646400
+2018-10-04,230.27000427246094,230.77000427246094,223.39999389648438,224.6699981689453,216.3038787841797,1533700
+2018-10-05,225.0399932861328,226.75999450683594,220.33999633789062,222.30999755859375,214.0317840576172,1343000
+2018-10-08,222.4199981689453,222.69000244140625,213.97999572753906,217.33999633789062,209.24684143066406,1842100
+2018-10-09,218.8000030517578,221.47999572753906,217.33999633789062,220.66000366210938,212.9036407470703,1721900
+2018-10-10,219.5,220.00999450683594,204.2100067138672,204.44000244140625,197.25375366210938,2826000
+2018-10-11,204.63999938964844,208.55999755859375,199.0,200.69000244140625,193.63560485839844,2918800
+2018-10-12,208.19000244140625,212.39999389648438,205.5800018310547,211.82000732421875,204.37432861328125,2602200
+2018-10-15,211.69000244140625,211.69000244140625,207.57000732421875,208.77999877929688,201.4412078857422,1220200
+2018-10-16,211.6300048828125,215.86000061035156,209.69000244140625,214.9199981689453,207.36537170410156,1591000
+2018-10-17,215.44000244140625,218.9499969482422,213.25,218.8300018310547,211.13796997070312,2167000
+2018-10-18,217.44000244140625,218.1199951171875,212.39999389648438,212.67999267578125,205.20408630371094,1727400
+2018-10-19,214.97000122070312,215.9499969482422,210.13999938964844,211.10000610351562,203.67962646484375,1725900
+2018-10-22,212.02000427246094,214.63999938964844,209.1699981689453,213.27000427246094,205.7733612060547,1334800
+2018-10-23,209.52999877929688,210.33999633789062,204.32000732421875,208.8699951171875,201.5280303955078,1591300
+2018-10-24,208.22999572753906,211.16000366210938,201.27000427246094,201.42999267578125,194.34954833984375,1533000
+2018-10-25,204.32000732421875,208.19000244140625,202.7899932861328,207.66000366210938,200.36062622070312,1367400
+2018-10-26,200.97000122070312,205.30999755859375,199.5500030517578,202.02000427246094,194.91880798339844,1399400
+2018-10-29,206.35000610351562,208.1999969482422,196.39999389648438,200.6699981689453,193.6162567138672,1534300
+2018-10-30,200.8800048828125,204.2100067138672,199.4600067138672,202.8000030517578,195.67144775390625,1486900
+2018-10-31,205.38999938964844,212.77000427246094,205.08999633789062,211.0,203.58319091796875,1589600
+2018-11-01,210.80999755859375,212.58999633789062,207.80999755859375,212.36000061035156,204.8954315185547,1411600
+2018-11-02,212.9499969482422,215.72999572753906,211.67999267578125,212.97999572753906,205.4935760498047,2165800
+2018-11-05,213.94000244140625,214.8699951171875,211.32000732421875,214.44000244140625,206.90225219726562,1361300
+2018-11-06,213.82000732421875,216.14999389648438,211.3699951171875,213.6999969482422,206.188232421875,1228300
+2018-11-07,215.69000244140625,221.88999938964844,215.02000427246094,221.8800048828125,214.08074951171875,1146400
+2018-11-08,220.7100067138672,223.30999755859375,220.07000732421875,223.24000549316406,215.39292907714844,920600
+2018-11-09,222.88999938964844,223.41000366210938,219.0500030517578,222.1699981689453,214.360595703125,1588100
+2018-11-12,221.47999572753906,221.47999572753906,212.6199951171875,212.8699951171875,205.387451171875,1651800
+2018-11-13,213.92999267578125,216.3800048828125,212.0500030517578,212.83999633789062,205.35848999023438,1569800
+2018-11-14,214.8699951171875,216.30999755859375,208.1699981689453,209.3800048828125,202.02011108398438,1189400
+2018-11-15,208.7899932861328,215.19000244140625,207.6699981689453,214.5399932861328,206.99874877929688,1342800
+2018-11-16,213.00999450683594,214.35000610351562,210.42999267578125,211.44000244140625,204.00775146484375,1606200
+2018-11-19,210.0500030517578,211.14999389648438,196.27000427246094,199.24000549316406,192.23660278320312,3277600
+2018-11-20,197.61000061035156,198.97999572753906,190.7100067138672,195.17999267578125,188.3192596435547,4439900
+2018-11-21,198.35000610351562,200.57000732421875,194.3300018310547,198.39999389648438,191.42605590820312,2578600
+2018-11-23,195.6199951171875,197.92999267578125,195.0,197.0500030517578,190.12351989746094,1622700
+2018-11-26,202.07000732421875,202.0800018310547,199.61000061035156,201.4199981689453,194.33990478515625,2151400
+2018-11-27,199.6999969482422,199.7100067138672,195.52999877929688,198.75,191.7637939453125,1781400
+2018-11-28,199.32000732421875,209.02000427246094,199.32000732421875,208.9199981689453,201.57630920410156,2284600
+2018-11-29,206.9600067138672,209.9499969482422,205.13999938964844,209.19000244140625,201.83685302734375,1899500
+2018-11-30,210.41000366210938,214.8800048828125,209.00999450683594,214.52999877929688,206.98912048339844,2692500
+2018-12-03,217.72000122070312,219.85000610351562,211.50999450683594,213.52000427246094,206.01461791992188,2120200
+2018-12-04,212.66000366210938,214.11000061035156,205.39999389648438,207.64999389648438,200.35092163085938,1726000
+2018-12-06,203.1999969482422,211.57000732421875,199.39999389648438,211.5500030517578,204.11383056640625,2659600
+2018-12-07,210.2100067138672,212.25,202.1999969482422,202.4600067138672,195.34336853027344,1767600
+2018-12-10,202.9600067138672,207.00999450683594,201.27999877929688,206.7899932861328,199.5211639404297,1584400
+2018-12-11,210.0,210.42999267578125,204.05999755859375,206.11000061035156,198.86505126953125,1594600
+2018-12-12,210.11000061035156,212.9600067138672,208.6699981689453,209.17999267578125,201.82716369628906,1480100
+2018-12-13,206.86000061035156,211.1699981689453,204.7100067138672,208.44000244140625,201.11318969726562,2405900
+2018-12-14,205.47999572753906,206.5800018310547,200.35000610351562,200.92999267578125,193.86715698242188,2277800
+2018-12-17,200.2899932861328,201.52000427246094,195.7899932861328,197.49000549316406,190.548095703125,2636300
+2018-12-18,199.02999877929688,200.75,196.0,198.1300048828125,191.1655731201172,1984500
+2018-12-19,198.57000732421875,202.8800048828125,193.32000732421875,195.57000732421875,188.695556640625,1889400
+2018-12-20,194.49000549316406,196.2100067138672,188.07000732421875,192.05999755859375,185.3089599609375,2181200
+2018-12-21,192.77999877929688,194.99000549316406,184.99000549316406,185.80999755859375,179.27859497070312,3323100
+2018-12-24,185.0,188.3800048828125,182.61000061035156,182.75,176.32615661621094,1007900
+2018-12-26,184.1300048828125,192.86000061035156,183.07000732421875,192.8000030517578,186.02294921875,1987700
+2018-12-27,189.55999755859375,197.38999938964844,187.83999633789062,197.24000549316406,190.30685424804688,2730900
+2018-12-28,197.74000549316406,199.49000549316406,194.4499969482422,195.85000610351562,188.9657440185547,1340200
+2018-12-31,197.3699951171875,198.75999450683594,195.42999267578125,196.85000610351562,189.93057250976562,1074200
+2019-01-02,191.5,195.80999755859375,191.11000061035156,194.47000122070312,187.6342315673828,1485600
+2019-01-03,191.25,193.24000549316406,188.2100067138672,188.52000427246094,181.8933868408203,2015900
+2019-01-04,191.80999755859375,198.27999877929688,189.75999450683594,196.0,189.1104278564453,1736400
+2019-01-07,195.3300018310547,200.41000366210938,195.3300018310547,198.99000549316406,191.99530029296875,1175400
+2019-01-08,200.8300018310547,203.86000061035156,198.0800018310547,203.75999450683594,196.59767150878906,1654000
+2019-01-09,204.05999755859375,205.0,200.33999633789062,202.66000366210938,195.98843383789062,1643200
+2019-01-10,201.75,207.2899932861328,201.11000061035156,206.05999755859375,199.2764892578125,1507300
+2019-01-11,205.44000244140625,207.0,204.05999755859375,206.14999389648438,199.36351013183594,1479600
+2019-01-14,203.75,206.33999633789062,202.91000366210938,205.14999389648438,198.39645385742188,1058000
+2019-01-15,205.3800048828125,210.25,205.3800048828125,209.80999755859375,202.9030303955078,1559900
+2019-01-16,210.99000549316406,214.3800048828125,209.25,209.99000549316406,203.07711791992188,1340700
+2019-01-17,208.50999450683594,212.11000061035156,208.50999450683594,211.72999572753906,204.75982666015625,1106400
+2019-01-18,214.17999267578125,215.32000732421875,210.88999938964844,213.8699951171875,206.8293914794922,1623000
+2019-01-22,212.83999633789062,215.82000732421875,210.8699951171875,212.33999633789062,205.34974670410156,1656500
+2019-01-23,213.0,216.49000549316406,209.89999389648438,212.24000549316406,205.25308227539062,1454700
+2019-01-24,212.33999633789062,213.57000732421875,210.27000427246094,212.16000366210938,205.17567443847656,966200
+2019-01-25,214.60000610351562,215.50999450683594,212.75999450683594,214.3000030517578,207.24522399902344,1127500
+2019-01-28,212.8300018310547,212.89999389648438,209.75,211.0500030517578,204.10220336914062,972500
+2019-01-29,211.2100067138672,211.8699951171875,207.69000244140625,208.3300018310547,201.47174072265625,995700
+2019-01-30,209.72000122070312,214.64999389648438,209.60000610351562,214.10000610351562,207.05177307128906,1251400
+2019-01-31,213.60000610351562,217.39999389648438,213.3000030517578,215.82000732421875,208.71517944335938,2792300
+2019-02-01,215.74000549316406,216.86000061035156,212.6699981689453,214.4499969482422,207.39028930664062,1935000
+2019-02-04,216.8800048828125,222.36000061035156,215.55999755859375,220.91000366210938,213.6376495361328,2256000
+2019-02-05,221.42999267578125,225.47000122070312,221.19000244140625,224.49000549316406,217.09979248046875,1818200
+2019-02-06,224.14999389648438,224.85000610351562,221.0800018310547,224.5800018310547,217.18678283691406,915900
+2019-02-07,222.16000366210938,223.44000244140625,220.5,220.97000122070312,213.6956329345703,1166400
+2019-02-08,219.30999755859375,224.91000366210938,218.8300018310547,224.8300018310547,217.42861938476562,1400600
+2019-02-11,226.8300018310547,227.32000732421875,224.66000366210938,225.47000122070312,218.04751586914062,1472900
+2019-02-12,227.5800018310547,229.25999450683594,225.80999755859375,228.9600067138672,221.42262268066406,1394900
+2019-02-13,230.0,230.5,228.13999938964844,228.58999633789062,221.06480407714844,1133100
+2019-02-14,227.64999389648438,231.39999389648438,226.50999450683594,230.77999877929688,223.18272399902344,1356200
+2019-02-15,233.33999633789062,233.72999572753906,231.30999755859375,233.32000732421875,225.63906860351562,1142500
+2019-02-19,233.36000061035156,234.77000427246094,232.61000061035156,234.6300048828125,226.90599060058594,1398700
+2019-02-20,235.74000549316406,236.47000122070312,233.72000122070312,235.97000122070312,228.20181274414062,1904400
+2019-02-21,235.02999877929688,236.75999450683594,232.97000122070312,235.02999877929688,227.2928009033203,2289200
+2019-02-22,236.72000122070312,251.57000732421875,236.72000122070312,250.94000244140625,242.67901611328125,3333700
+2019-02-25,247.10000610351562,249.66000366210938,245.1199951171875,247.72000122070312,239.5650177001953,2876900
+2019-02-26,246.3000030517578,249.32000732421875,245.41000366210938,248.91000366210938,240.7158660888672,1306900
+2019-02-27,247.5500030517578,249.8699951171875,246.47999572753906,249.85000610351562,241.62490844726562,1524800
+2019-02-28,249.35000610351562,250.41000366210938,246.8800048828125,247.1300048828125,238.99447631835938,1677800
+2019-03-01,250.0,252.02000427246094,248.6300048828125,250.41000366210938,242.1664581298828,1943100
+2019-03-04,250.67999267578125,252.1999969482422,245.02999877929688,249.0,240.80288696289062,1447400
+2019-03-05,248.19000244140625,248.83999633789062,245.88999938964844,247.08999633789062,238.9557647705078,1357500
+2019-03-06,247.33999633789062,249.0399932861328,244.72000122070312,246.91000366210938,238.7816925048828,800400
+2019-03-07,246.1699981689453,247.47000122070312,244.25999450683594,245.42999267578125,237.35043334960938,960700
+2019-03-08,242.82000732421875,246.0800018310547,240.00999450683594,245.8800048828125,237.78558349609375,1080600
+2019-03-11,247.4600067138672,250.74000549316406,246.52999877929688,250.5399932861328,242.2921600341797,1467700
+2019-03-12,249.75999450683594,251.8800048828125,248.39999389648438,250.3000030517578,242.0601043701172,1326200
+2019-03-13,251.08999633789062,255.75999450683594,251.08999633789062,253.64999389648438,245.29983520507812,1374100
+2019-03-14,252.9600067138672,256.9100036621094,252.88999938964844,256.7699890136719,248.31710815429688,1497500
+2019-03-15,256.5,259.8599853515625,256.260009765625,258.1300048828125,249.63233947753906,3496100
+2019-03-18,258.25,259.75,256.4200134277344,257.7200012207031,249.23582458496094,1427000
+2019-03-19,258.6199951171875,259.25,254.5800018310547,256.05999755859375,247.6304473876953,1477200
+2019-03-20,256.17999267578125,257.6700134277344,253.92999267578125,255.99000549316406,247.5627899169922,1129000
+2019-03-21,254.6300048828125,260.7099914550781,254.6300048828125,260.6199951171875,252.04034423828125,1177000
+2019-03-22,258.3599853515625,259.6400146484375,252.47000122070312,252.67999267578125,244.36170959472656,1544900
+2019-03-25,252.36000061035156,254.11000061035156,250.72000122070312,253.8300018310547,245.47389221191406,1525900
+2019-03-26,255.66000366210938,257.510009765625,254.27999877929688,255.99000549316406,247.5627899169922,916900
+2019-03-27,257.7200012207031,258.260009765625,253.1300048828125,255.3800048828125,246.97286987304688,966800
+2019-03-28,256.54998779296875,259.739990234375,255.17999267578125,259.2200012207031,250.68650817871094,1285900
+2019-03-29,260.239990234375,261.6300048828125,258.9800109863281,261.4100036621094,252.80435180664062,1418300
+2019-04-01,264.5199890136719,266.32000732421875,261.32000732421875,265.75,257.0014953613281,1245700
+2019-04-02,269.1300048828125,269.17999267578125,264.82000732421875,268.260009765625,259.42889404296875,1255800
+2019-04-03,270.2300109863281,272.1400146484375,268.4200134277344,269.0799865722656,260.22186279296875,1957100
+2019-04-04,269.3500061035156,269.92999267578125,258.6099853515625,262.6300048828125,253.98423767089844,1945600
+2019-04-05,263.4200134277344,264.6600036621094,260.989990234375,261.70001220703125,253.08480834960938,1119800
+2019-04-08,261.79998779296875,262.2699890136719,257.6199951171875,260.760009765625,252.17575073242188,1630400
+2019-04-09,258.4200134277344,261.2099914550781,258.4200134277344,258.8999938964844,250.8290557861328,1019900
+2019-04-10,259.9200134277344,261.0,257.7300109863281,259.0899963378906,251.01319885253906,2061500
+2019-04-11,260.739990234375,260.739990234375,258.7099914550781,259.5899963378906,251.49761962890625,1329700
+2019-04-12,260.92999267578125,261.8399963378906,258.2900085449219,260.05999755859375,251.9529571533203,2117700
+2019-04-15,260.489990234375,261.54998779296875,259.69000244140625,260.8800048828125,252.7473907470703,1595600
+2019-04-16,261.79998779296875,262.1099853515625,256.1400146484375,257.989990234375,249.94747924804688,1043400
+2019-04-17,259.7200012207031,260.04998779296875,255.14999389648438,256.2699890136719,248.28106689453125,1803700
+2019-04-18,258.2200012207031,258.2200012207031,254.60000610351562,257.7699890136719,249.73434448242188,1370900
+2019-04-22,256.1099853515625,261.760009765625,255.8300018310547,261.5899963378906,253.4352569580078,1068900
+2019-04-23,262.0199890136719,266.4200134277344,262.0199890136719,265.67999267578125,257.39764404296875,1520400
+2019-04-24,266.4100036621094,267.3399963378906,263.8599853515625,264.0400085449219,255.8087921142578,1025900
+2019-04-25,264.010009765625,264.3900146484375,260.44000244140625,263.8399963378906,255.61505126953125,987200
+2019-04-26,246.4199981689453,253.86000061035156,238.3000030517578,253.5800018310547,245.6749267578125,5424300
+2019-04-29,252.77000427246094,255.1999969482422,246.08999633789062,247.72999572753906,240.0072784423828,2419500
+2019-04-30,248.3800048828125,251.7100067138672,247.67999267578125,251.05999755859375,243.23350524902344,1480900
+2019-05-01,252.49000549316406,252.6699981689453,243.57000732421875,243.85000610351562,236.24827575683594,1372100
+2019-05-02,243.60000610351562,247.89999389648438,243.11000061035156,245.9499969482422,238.28277587890625,1463400
+2019-05-03,246.11000061035156,250.17999267578125,246.0399932861328,248.86000061035156,241.1020965576172,1202900
+2019-05-06,244.00999450683594,248.94000244140625,243.52999877929688,248.47999572753906,240.73394775390625,854900
+2019-05-07,245.0,247.02999877929688,241.61000061035156,244.41000366210938,236.79080200195312,1439500
+2019-05-08,243.4199981689453,245.9499969482422,241.9199981689453,244.1199951171875,236.50982666015625,2088900
+2019-05-09,241.7899932861328,243.1199951171875,237.72000122070312,241.3000030517578,233.7777557373047,1646300
+2019-05-10,240.55999755859375,245.60000610351562,237.66000366210938,244.6300048828125,237.00393676757812,1407800
+2019-05-13,237.94000244140625,241.11000061035156,236.02999877929688,236.92999267578125,229.5439910888672,1256400
+2019-05-14,238.41000366210938,243.35000610351562,238.10000610351562,240.99000549316406,233.47738647460938,1704800
+2019-05-15,239.55999755859375,244.38999938964844,239.0399932861328,243.13999938964844,235.56040954589844,985600
+2019-05-16,244.0,249.41000366210938,244.0,247.5500030517578,239.83291625976562,1044500
+2019-05-17,245.60000610351562,249.75999450683594,245.1300048828125,245.4499969482422,237.79837036132812,1294000
+2019-05-20,242.6699981689453,245.32000732421875,240.6300048828125,243.69000244140625,236.09326171875,957400
+2019-05-21,245.75999450683594,247.13999938964844,244.0500030517578,246.0800018310547,238.40875244140625,979300
+2019-05-22,244.82000732421875,248.10000610351562,244.82000732421875,247.52999877929688,239.81353759765625,865500
+2019-05-23,245.0800018310547,246.63999938964844,240.13999938964844,241.30999755859375,233.78741455078125,1552100
+2019-05-24,251.24000549316406,258.3999938964844,248.64999389648438,257.4800109863281,249.45343017578125,2702600
+2019-05-28,256.3999938964844,259.260009765625,254.1699981689453,255.6999969482422,247.72885131835938,3059700
+2019-05-29,253.9600067138672,255.57000732421875,248.5800018310547,249.6199951171875,241.83836364746094,1674900
+2019-05-30,250.0,251.49000549316406,245.86000061035156,248.0800018310547,240.34640502929688,1154700
+2019-05-31,245.1999969482422,246.66000366210938,243.58999633789062,244.85000610351562,237.2170867919922,1362000
+2019-06-03,245.1999969482422,248.55999755859375,236.75,238.07000732421875,230.64842224121094,1638600
+2019-06-04,241.0500030517578,247.30999755859375,237.77999877929688,247.10000610351562,239.39695739746094,1664300
+2019-06-05,249.41000366210938,252.47999572753906,248.30999755859375,252.1199951171875,244.26048278808594,1130100
+2019-06-06,252.83999633789062,254.3800048828125,250.11000061035156,253.1999969482422,245.3068084716797,1055600
+2019-06-07,254.02999877929688,260.6000061035156,253.80999755859375,257.4700012207031,249.4436798095703,1222000
+2019-06-10,259.8599853515625,263.9700012207031,259.2300109863281,260.5199890136719,252.39849853515625,1157400
+2019-06-11,262.79998779296875,264.0,254.9499969482422,256.7300109863281,248.7267608642578,1209400
+2019-06-12,256.7200012207031,258.79998779296875,255.63999938964844,257.3900146484375,249.3662109375,825900
+2019-06-13,258.80999755859375,259.3999938964844,255.97999572753906,257.19000244140625,249.17239379882812,1756100
+2019-06-14,256.3699951171875,257.3399963378906,253.9499969482422,254.1300048828125,246.20779418945312,1234200
+2019-06-17,254.02999877929688,256.239990234375,253.35000610351562,254.74000549316406,246.7987823486328,1282100
+2019-06-18,257.30999755859375,259.3500061035156,256.1499938964844,258.2200012207031,250.17027282714844,1216300
+2019-06-19,259.2900085449219,263.3900146484375,258.04998779296875,262.6499938964844,254.46217346191406,1032800
+2019-06-20,265.79998779296875,268.42999267578125,263.989990234375,266.6600036621094,258.3471374511719,1750600
+2019-06-21,267.8399963378906,268.07000732421875,261.4700012207031,261.510009765625,253.3577423095703,1856900
+2019-06-24,263.07000732421875,264.1199951171875,261.3699951171875,262.3399963378906,254.1618194580078,1188500
+2019-06-25,262.70001220703125,262.70001220703125,256.6499938964844,257.489990234375,249.4630584716797,1015400
+2019-06-26,259.2900085449219,260.489990234375,256.3800048828125,256.5,248.50387573242188,1293500
+2019-06-27,257.6600036621094,259.20001220703125,256.1099853515625,257.989990234375,249.94747924804688,1459600
+2019-06-28,258.1000061035156,262.010009765625,257.75,261.3299865722656,253.18328857421875,1478900
+2019-07-01,266.0299987792969,266.9800109863281,263.3699951171875,264.20001220703125,255.96389770507812,973100
+2019-07-02,265.1600036621094,266.3599853515625,262.70001220703125,266.3299865722656,258.0274353027344,720200
+2019-07-03,267.8999938964844,270.7699890136719,265.7699890136719,270.1700134277344,261.74774169921875,774700
+2019-07-05,269.0,270.8299865722656,265.20001220703125,270.5400085449219,262.1062316894531,894800
+2019-07-08,269.4599914550781,271.30999755859375,267.7900085449219,271.1300048828125,262.67779541015625,863800
+2019-07-09,269.9200134277344,270.8699951171875,268.8599853515625,270.67999267578125,262.69720458984375,1135500
+2019-07-10,273.05999755859375,275.9200134277344,272.70001220703125,274.80999755859375,266.7054138183594,1132200
+2019-07-11,275.95001220703125,278.79998779296875,274.1700134277344,278.2200012207031,270.01483154296875,1867300
+2019-07-12,278.4100036621094,281.8399963378906,278.2300109863281,281.6499938964844,273.3437194824219,1199700
+2019-07-15,282.0,282.760009765625,280.0,282.54998779296875,274.2171936035156,990800
+2019-07-16,281.5,282.95001220703125,280.6499938964844,280.8800048828125,272.5964660644531,1156000
+2019-07-17,280.8999938964844,282.3699951171875,280.1099853515625,280.6300048828125,272.35382080078125,797100
+2019-07-18,279.9800109863281,283.0299987792969,279.0299987792969,282.8800048828125,274.5374755859375,1224000
+2019-07-19,284.54998779296875,284.54998779296875,278.6400146484375,279.32000732421875,271.0824890136719,1599100
+2019-07-22,280.4100036621094,282.489990234375,279.1700134277344,281.1499938964844,272.8584899902344,723400
+2019-07-23,282.29998779296875,283.0799865722656,278.2799987792969,281.8999938964844,273.5863342285156,1245800
+2019-07-24,281.1700134277344,282.6400146484375,279.7099914550781,281.3599853515625,273.0622863769531,1413900
+2019-07-25,279.9800109863281,282.42999267578125,279.1600036621094,281.6000061035156,273.2951354980469,868200
+2019-07-26,282.1600036621094,284.9700012207031,281.45001220703125,283.7699890136719,275.4011535644531,788700
+2019-07-29,284.2900085449219,284.8800048828125,279.5199890136719,281.3500061035156,273.0525817871094,1267400
+2019-07-30,279.4800109863281,281.8399963378906,278.3699951171875,279.6199951171875,271.3735656738281,767100
+2019-07-31,278.7699890136719,281.3399963378906,275.1499938964844,277.30999755859375,269.1317138671875,1147600
+2019-08-01,278.6099853515625,283.510009765625,277.07000732421875,277.9599914550781,269.7625732421875,1272600
+2019-08-02,278.04998779296875,278.6499938964844,273.17999267578125,274.6400146484375,266.5404968261719,1494500
+2019-08-05,268.9800109863281,269.739990234375,261.94000244140625,263.5299987792969,255.75811767578125,1774500
+2019-08-06,266.739990234375,270.6400146484375,264.8699951171875,270.0899963378906,262.12457275390625,1201900
+2019-08-07,265.8699951171875,269.489990234375,263.79998779296875,268.57000732421875,260.6495056152344,1221800
+2019-08-08,270.8599853515625,276.8299865722656,270.6300048828125,276.70001220703125,268.5397033691406,1107000
+2019-08-09,276.0799865722656,278.82000732421875,274.510009765625,276.57000732421875,268.41357421875,1279200
+2019-08-12,274.7300109863281,276.2200012207031,271.489990234375,272.6499938964844,264.6090393066406,968200
+2019-08-13,272.3800048828125,279.5400085449219,271.8699951171875,279.1499938964844,270.91741943359375,1241700
+2019-08-14,274.9100036621094,276.3299865722656,267.32000732421875,267.8900146484375,259.9895324707031,1239300
+2019-08-15,269.6000061035156,270.69000244140625,265.8800048828125,268.44000244140625,260.5232849121094,1244600
+2019-08-16,271.2699890136719,274.44000244140625,269.1600036621094,270.9599914550781,262.9689636230469,1044200
+2019-08-19,274.9800109863281,275.9599914550781,271.6499938964844,274.2300109863281,266.14251708984375,1222000
+2019-08-20,273.2200012207031,274.6099853515625,271.2200012207031,272.8399963378906,264.7936096191406,1062200
+2019-08-21,275.3699951171875,277.8299865722656,274.5400085449219,276.239990234375,268.09332275390625,925400
+2019-08-22,277.0,278.0,271.6000061035156,275.7099914550781,267.5788879394531,1558800
+2019-08-23,290.3699951171875,295.7699890136719,277.989990234375,278.739990234375,270.5195617675781,3381800
+2019-08-26,280.0,282.8999938964844,275.6099853515625,282.7699890136719,274.4306945800781,2004400
+2019-08-27,283.1000061035156,284.989990234375,281.3599853515625,283.2099914550781,274.8577575683594,1778000
+2019-08-28,281.0799865722656,282.9800109863281,273.79998779296875,281.94000244140625,273.62518310546875,1482100
+2019-08-29,284.7699890136719,288.6000061035156,283.3500061035156,286.94000244140625,278.477783203125,1209600
+2019-08-30,287.25,288.989990234375,283.9700012207031,288.3599853515625,279.85577392578125,1080100
+2019-09-03,285.30999755859375,289.0,282.1400146484375,284.20001220703125,275.8185119628906,1399400
+2019-09-04,285.6199951171875,286.3999938964844,281.6199951171875,286.30999755859375,277.8663024902344,945600
+2019-09-05,289.3500061035156,292.92999267578125,287.1600036621094,292.30999755859375,283.6893310546875,1092400
+2019-09-06,293.3900146484375,293.4599914550781,287.2300109863281,287.79998779296875,279.31231689453125,1298900
+2019-09-09,288.7799987792969,288.7799987792969,273.5799865722656,275.8999938964844,267.7633056640625,2141500
+2019-09-10,273.79998779296875,274.510009765625,263.8800048828125,267.55999755859375,259.6692810058594,2095300
+2019-09-11,267.70001220703125,269.82000732421875,265.0199890136719,266.1300048828125,258.28143310546875,1306700
+2019-09-12,268.5,271.20001220703125,267.3299865722656,268.25,260.3389587402344,1329500
+2019-09-13,267.30999755859375,270.010009765625,264.70001220703125,265.2200012207031,257.39825439453125,1031000
+2019-09-16,262.80999755859375,267.2300109863281,261.69000244140625,265.82000732421875,257.9805908203125,803000
+2019-09-17,265.8299865722656,268.70001220703125,265.5199890136719,268.5400085449219,260.6203308105469,935900
+2019-09-18,269.3900146484375,269.3900146484375,263.82000732421875,268.2699890136719,260.3583068847656,846800
+2019-09-19,268.760009765625,272.4200134277344,268.6099853515625,270.0199890136719,262.0567321777344,903700
+2019-09-20,269.9800109863281,272.9100036621094,267.4599914550781,269.17999267578125,261.2414245605469,1584200
+2019-09-23,268.3900146484375,270.989990234375,268.2099914550781,269.0,261.0666809082031,803500
+2019-09-24,270.760009765625,271.6700134277344,264.010009765625,264.8500061035156,257.0392150878906,1169500
+2019-09-25,264.3299865722656,267.1000061035156,260.3500061035156,266.42999267578125,258.5726318359375,983000
+2019-09-26,267.0799865722656,270.6300048828125,266.4200134277344,269.7200012207031,261.7654724121094,1182300
+2019-09-27,271.32000732421875,271.32000732421875,259.260009765625,263.19000244140625,255.42807006835938,1020100
+2019-09-30,263.5,267.2699890136719,262.4100036621094,265.94000244140625,258.0970153808594,1135600
+2019-10-01,267.69000244140625,268.2699890136719,263.3800048828125,264.29998779296875,256.5054016113281,1007300
+2019-10-02,263.2099914550781,263.2099914550781,255.47000122070312,260.45001220703125,252.7689666748047,1375000
+2019-10-03,259.42999267578125,263.5400085449219,255.41000366210938,263.0,255.24374389648438,1270300
+2019-10-04,264.04998779296875,267.8299865722656,262.010009765625,267.0899963378906,259.2130432128906,1312900
+2019-10-07,264.8999938964844,268.1000061035156,264.8599853515625,266.760009765625,258.892822265625,1551300
+2019-10-08,265.3299865722656,266.20001220703125,260.989990234375,260.989990234375,253.29299926757812,1340000
+2019-10-09,262.8699951171875,265.1199951171875,262.3699951171875,264.0,256.73565673828125,864200
+2019-10-10,262.3599853515625,268.94000244140625,262.3599853515625,267.5299987792969,260.16839599609375,1177400
+2019-10-11,270.3999938964844,273.80999755859375,269.4200134277344,270.07000732421875,262.6385803222656,1068600
+2019-10-14,269.989990234375,271.6600036621094,268.8999938964844,269.05999755859375,261.6564025878906,1024300
+2019-10-15,270.05999755859375,274.1099853515625,269.1000061035156,273.5,265.97412109375,1042100
+2019-10-16,271.5199890136719,271.69000244140625,265.80999755859375,269.1499938964844,261.743896484375,1065500
+2019-10-17,269.8500061035156,270.7900085449219,263.7300109863281,266.5299987792969,259.1959533691406,879800
+2019-10-18,267.6700134277344,267.6700134277344,260.5400085449219,262.4700012207031,255.2477264404297,1551800
+2019-10-21,264.4800109863281,264.5,258.5799865722656,262.20001220703125,254.98512268066406,1040400
+2019-10-22,260.739990234375,263.54998779296875,253.17999267578125,253.3300018310547,246.35923767089844,1482400
+2019-10-23,253.3300018310547,258.9700012207031,252.5399932861328,255.97000122070312,248.92657470703125,1227800
+2019-10-24,257.1300048828125,260.8399963378906,255.83999633789062,258.8999938964844,251.7759246826172,1071500
+2019-10-25,259.1300048828125,260.2799987792969,256.70001220703125,257.6700134277344,250.57980346679688,1185800
+2019-10-28,259.2099914550781,259.55999755859375,256.2699890136719,258.6099853515625,251.49391174316406,1027100
+2019-10-29,258.489990234375,261.0899963378906,257.95001220703125,258.489990234375,251.37718200683594,953200
+2019-10-30,259.760009765625,261.6700134277344,258.239990234375,260.2900085449219,253.1277313232422,1665800
+2019-10-31,260.1400146484375,261.57000732421875,257.1400146484375,257.5,250.41444396972656,890100
+2019-11-01,259.9100036621094,260.8800048828125,256.239990234375,256.4800109863281,249.42254638671875,1108700
+2019-11-04,258.1700134277344,258.6099853515625,253.77999877929688,254.05999755859375,247.06912231445312,1410900
+2019-11-05,254.39999389648438,255.6300048828125,250.41000366210938,253.16000366210938,246.19386291503906,1918900
+2019-11-06,253.25,255.3300018310547,251.99000549316406,253.4199981689453,246.4467315673828,1430600
+2019-11-07,253.0,260.9700012207031,252.7899932861328,259.3500061035156,252.21359252929688,1401400
+2019-11-08,258.5199890136719,259.510009765625,255.44000244140625,256.8500061035156,249.7823486328125,1357200
+2019-11-11,255.64999389648438,259.3999938964844,255.47000122070312,258.0299987792969,250.92990112304688,963900
+2019-11-12,258.6499938964844,262.3699951171875,258.0,259.9800109863281,252.8262176513672,1227800
+2019-11-13,259.7799987792969,262.92999267578125,259.0,261.75,254.54751586914062,1242800
+2019-11-14,261.44000244140625,264.9700012207031,260.54998779296875,264.7799987792969,257.4941711425781,974300
+2019-11-15,266.3500061035156,266.8999938964844,263.8599853515625,266.04998779296875,258.7291564941406,1484300
+2019-11-18,266.9599914550781,268.7300109863281,264.0400085449219,268.3999938964844,261.0144958496094,1945000
+2019-11-19,269.8500061035156,272.5199890136719,267.9599914550781,272.260009765625,264.76837158203125,1334100
+2019-11-20,271.4100036621094,274.5899963378906,270.5400085449219,273.4800109863281,265.95477294921875,1448800
+2019-11-21,275.1099853515625,275.70001220703125,269.54998779296875,271.1499938964844,263.6888427734375,1308100
+2019-11-22,267.9200134277344,270.0,255.25,259.80999755859375,252.66090393066406,4071600
+2019-11-25,260.8599853515625,261.010009765625,256.3399963378906,257.07000732421875,249.99627685546875,2428600
+2019-11-26,257.4100036621094,266.5,257.0,265.8800048828125,258.5638427734375,2081500
+2019-11-27,267.2799987792969,267.5899963378906,260.69000244140625,262.1499938964844,254.93650817871094,1164200
+2019-11-29,261.3399963378906,262.4200134277344,258.3399963378906,258.8900146484375,251.7662353515625,721500
+2019-12-02,259.1099853515625,259.92999267578125,252.64999389648438,256.54998779296875,249.4906005859375,1486200
+2019-12-03,253.19000244140625,256.3699951171875,252.36000061035156,253.67999267578125,246.6995849609375,1302400
+2019-12-04,255.3699951171875,255.5800018310547,252.94000244140625,254.25,247.25389099121094,1526100
+2019-12-05,254.77999877929688,255.67999267578125,252.16000366210938,253.77999877929688,246.79684448242188,1248700
+2019-12-06,254.77000427246094,256.2900085449219,253.72999572753906,256.17999267578125,249.1307373046875,1029400
+2019-12-09,256.0,256.8800048828125,255.41000366210938,255.77000427246094,248.73207092285156,1086900
+2019-12-10,256.07000732421875,256.8699951171875,252.13999938964844,252.32000732421875,245.37701416015625,975400
+2019-12-11,254.13999938964844,255.61000061035156,247.8000030517578,251.89999389648438,244.9685821533203,1588900
+2019-12-12,251.3699951171875,255.69000244140625,250.02000427246094,252.75,245.79518127441406,1102300
+2019-12-13,252.55999755859375,260.6600036621094,250.02999877929688,259.6400146484375,252.49560546875,1965200
+2019-12-16,260.7799987792969,264.1199951171875,260.75,263.5,256.2494201660156,1948500
+2019-12-17,265.0,265.0,259.1400146484375,260.3999938964844,253.2346954345703,1778700
+2019-12-18,261.2699890136719,264.260009765625,260.0,263.20001220703125,255.9576416015625,1453400
+2019-12-19,263.0400085449219,264.55999755859375,262.3699951171875,264.04998779296875,256.78424072265625,1352900
+2019-12-20,265.8399963378906,267.4700012207031,264.42999267578125,267.1000061035156,259.7502746582031,2361500
+2019-12-23,268.0299987792969,268.95001220703125,266.2200012207031,266.2799987792969,258.95281982421875,1411500
+2019-12-24,266.6000061035156,267.2099914550781,264.2900085449219,264.3299865722656,257.0564880371094,417100
+2019-12-26,264.44000244140625,267.8999938964844,264.3800048828125,266.8699951171875,259.52667236328125,691600
+2019-12-27,267.4599914550781,267.4599914550781,264.489990234375,267.05999755859375,259.71142578125,637900
+2019-12-30,267.1600036621094,267.8800048828125,262.4200134277344,262.8399963378906,255.60751342773438,995500
+2019-12-31,262.70001220703125,264.04998779296875,260.3599853515625,261.92999267578125,254.72254943847656,1007900
+2020-01-02,261.0799865722656,266.6000061035156,261.0799865722656,266.1600036621094,258.8362121582031,1124500
+2020-01-03,261.6099853515625,265.3699951171875,261.44000244140625,264.3800048828125,257.1051025390625,798500
+2020-01-06,261.8900146484375,266.6300048828125,261.7699890136719,266.4100036621094,259.07928466796875,1026100
+2020-01-07,266.80999755859375,267.5199890136719,265.3500061035156,266.4700012207031,259.13763427734375,915100
+2020-01-08,268.0,274.7699890136719,266.79998779296875,272.8800048828125,265.37127685546875,1373900
+2020-01-09,274.0,277.2699890136719,273.57000732421875,274.8999938964844,267.8558349609375,1076300
+2020-01-10,276.489990234375,276.5,273.8299865722656,275.25,268.1969299316406,1127400
+2020-01-13,276.3299865722656,277.8500061035156,274.8299865722656,276.0400085449219,268.9666748046875,1697600
+2020-01-14,275.6300048828125,276.30999755859375,272.0899963378906,272.67999267578125,265.6927795410156,1216400
+2020-01-15,273.82000732421875,276.0799865722656,272.6099853515625,273.0,266.00457763671875,1147300
+2020-01-16,274.6400146484375,276.8900146484375,273.30999755859375,276.8699951171875,269.77545166015625,834700
+2020-01-17,278.489990234375,283.0,276.3500061035156,282.8500061035156,275.6021423339844,2172700
+2020-01-21,281.80999755859375,285.260009765625,281.5400085449219,285.010009765625,277.706787109375,1636000
+2020-01-22,286.1300048828125,291.489990234375,285.8800048828125,290.2799987792969,282.84173583984375,2611200
+2020-01-23,289.7300109863281,292.67999267578125,288.3599853515625,288.5799865722656,281.185302734375,1659500
+2020-01-24,290.0,293.0,287.260009765625,288.0799865722656,280.69818115234375,1089900
+2020-01-27,281.4800109863281,285.9800109863281,281.010009765625,283.760009765625,276.4889221191406,881200
+2020-01-28,284.4100036621094,288.5299987792969,282.94000244140625,288.1600036621094,280.7761535644531,840900
+2020-01-29,289.3399963378906,289.739990234375,283.8900146484375,285.9200134277344,278.59356689453125,858100
+2020-01-30,284.19000244140625,286.8399963378906,282.45001220703125,286.6300048828125,279.28533935546875,785000
+2020-01-31,285.79998779296875,286.4800109863281,279.75,280.3800048828125,273.1954650878906,1268800
+2020-02-03,283.57000732421875,285.7699890136719,281.4700012207031,282.79998779296875,275.553466796875,1042000
+2020-02-04,287.1600036621094,292.79998779296875,284.45001220703125,290.9200134277344,283.4654235839844,1345700
+2020-02-05,298.82000732421875,298.82000732421875,286.6199951171875,289.80999755859375,282.38385009765625,1060700
+2020-02-06,291.8500061035156,294.3299865722656,289.80999755859375,294.2099914550781,286.6711120605469,1000700
+2020-02-07,293.1700134277344,295.7699890136719,291.1000061035156,294.7099914550781,287.1583251953125,921600
+2020-02-10,295.04998779296875,298.0199890136719,294.0899963378906,297.739990234375,290.11065673828125,1139800
+2020-02-11,299.8999938964844,299.9599914550781,296.5,296.9200134277344,289.31170654296875,903500
+2020-02-12,297.0,298.8699951171875,294.6300048828125,298.6499938964844,290.997314453125,792300
+2020-02-13,297.2900085449219,300.54998779296875,296.8500061035156,297.8399963378906,290.2081298828125,721200
+2020-02-14,298.55999755859375,304.44000244140625,297.4599914550781,304.2900085449219,296.4927978515625,855300
+2020-02-18,303.95001220703125,304.8299865722656,302.0199890136719,303.57000732421875,295.7912902832031,888200
+2020-02-19,305.5,306.8900146484375,304.3999938964844,305.6099853515625,297.77899169921875,791600
+2020-02-20,304.3900146484375,306.19000244140625,297.489990234375,301.239990234375,293.52093505859375,900900
+2020-02-21,300.6000061035156,303.989990234375,295.3699951171875,297.57000732421875,289.9450378417969,1173200
+2020-02-24,288.44000244140625,292.70001220703125,278.010009765625,286.42999267578125,279.0904235839844,1996800
+2020-02-25,297.54998779296875,301.6400146484375,283.57000732421875,284.79998779296875,277.5022277832031,3430400
+2020-02-26,286.2799987792969,290.92999267578125,278.6700134277344,280.0899963378906,272.91290283203125,2449200
+2020-02-27,274.260009765625,278.5899963378906,268.3999938964844,268.7699890136719,261.8829650878906,2246700
+2020-02-28,259.6199951171875,266.1199951171875,255.58999633789062,265.8500061035156,259.03778076171875,2899400
+2020-03-02,266.7200012207031,281.3299865722656,263.7300109863281,281.17999267578125,273.9750061035156,2520500
+2020-03-03,280.9599914550781,284.6600036621094,264.17999267578125,268.239990234375,261.3665771484375,2015100
+2020-03-04,274.2200012207031,286.5199890136719,270.5199890136719,285.54998779296875,278.2330322265625,2551100
+2020-03-05,276.1400146484375,290.2200012207031,275.1400146484375,287.17999267578125,279.8212585449219,2418800
+2020-03-06,276.45001220703125,281.80999755859375,268.1400146484375,276.17999267578125,269.10308837890625,1913900
+2020-03-09,258.260009765625,269.2300109863281,250.0,260.0400085449219,253.37664794921875,2138600
+2020-03-10,270.1099853515625,270.1099853515625,257.9700012207031,269.6600036621094,262.7502136230469,2541500
+2020-03-11,263.9200134277344,266.2900085449219,256.0799865722656,261.1199951171875,254.42904663085938,1848500
+2020-03-12,245.08999633789062,257.9800109863281,235.9600067138672,237.94000244140625,231.8429718017578,3430300
+2020-03-13,250.0,261.3999938964844,235.0,261.25,254.55567932128906,2399200
+2020-03-16,232.0,244.99000549316406,222.3800048828125,223.42999267578125,217.7047576904297,2642500
+2020-03-17,228.50999450683594,240.77999877929688,216.17999267578125,239.1699981689453,233.0414581298828,2901100
+2020-03-18,226.0399932861328,232.27000427246094,215.07000732421875,225.07000732421875,219.3027801513672,2103300
+2020-03-19,224.36000061035156,224.99000549316406,210.52000427246094,215.88999938964844,210.35797119140625,2340900
+2020-03-20,217.72999572753906,219.22999572753906,199.38999938964844,201.83999633789062,196.66799926757812,3858400
+2020-03-23,202.33999633789062,202.33999633789062,187.67999267578125,194.72000122070312,189.73043823242188,3415600
+2020-03-24,206.16000366210938,235.55999755859375,204.33999633789062,233.82000732421875,227.8285675048828,3329600
+2020-03-25,229.77999877929688,240.74000549316406,223.5399932861328,232.5800018310547,226.62034606933594,2505000
+2020-03-26,234.5500030517578,249.6699981689453,228.50999450683594,248.38999938964844,242.02517700195312,2245400
+2020-03-27,240.0,247.5399932861328,226.67999267578125,229.69000244140625,223.8043670654297,2143700
+2020-03-30,236.99000549316406,240.44000244140625,233.22999572753906,238.0500030517578,231.95016479492188,1321100
+2020-03-31,236.2899932861328,238.4199981689453,229.6199951171875,230.0,224.10641479492188,1698100
+2020-04-01,224.0500030517578,228.85000610351562,216.07000732421875,218.1199951171875,212.53085327148438,1646700
+2020-04-02,216.10000610351562,228.33999633789062,215.5500030517578,225.22000122070312,219.4489288330078,1584400
+2020-04-03,223.85000610351562,225.22000122070312,216.8000030517578,218.38999938964844,212.7938995361328,1553400
+2020-04-06,231.72999572753906,241.69000244140625,227.1699981689453,240.1199951171875,233.9671173095703,2535600
+2020-04-07,247.6199951171875,248.97999572753906,239.02000427246094,239.75999450683594,233.6163787841797,1466200
+2020-04-08,241.4600067138672,247.86000061035156,240.3800048828125,245.92999267578125,239.6282501220703,1223200
+2020-04-09,246.80999755859375,254.94000244140625,245.8699951171875,252.10000610351562,246.17063903808594,1646900
+2020-04-13,250.7100067138672,252.77000427246094,244.55999755859375,250.08999633789062,244.2079315185547,1298900
+2020-04-14,257.17999267578125,262.3500061035156,252.66000366210938,261.32000732421875,255.1737823486328,1817900
+2020-04-15,256.95001220703125,257.4700012207031,250.72999572753906,251.9600067138672,246.0339813232422,1198400
+2020-04-16,256.1499938964844,259.4700012207031,251.83999633789062,257.44000244140625,251.3850555419922,1087700
+2020-04-17,264.7300109863281,267.3299865722656,259.010009765625,265.3599853515625,259.1187438964844,1423600
+2020-04-20,260.489990234375,267.9200134277344,260.3299865722656,264.0,257.790771484375,1297300
+2020-04-21,259.4800109863281,260.8800048828125,246.4199981689453,249.14999389648438,243.2900390625,1525800
+2020-04-22,254.91000366210938,265.9100036621094,252.00999450683594,263.8500061035156,257.64434814453125,1258600
+2020-04-23,263.0299987792969,267.79998779296875,256.9800109863281,258.05999755859375,251.990478515625,1309200
+2020-04-24,260.17999267578125,264.8399963378906,256.5799865722656,263.6600036621094,257.4587707519531,1069900
+2020-04-27,267.42999267578125,273.0799865722656,265.2200012207031,271.8299865722656,265.4366149902344,941200
+2020-04-28,273.3399963378906,276.9800109863281,265.7799987792969,266.30999755859375,260.04638671875,1000000
+2020-04-29,269.9100036621094,274.94000244140625,267.69000244140625,273.42999267578125,266.99896240234375,1132400
+2020-04-30,272.760009765625,275.1000061035156,268.2200012207031,269.80999755859375,263.464111328125,1410900
+2020-05-01,265.3299865722656,267.5299987792969,259.75,261.1300048828125,254.98826599121094,1193600
+2020-05-04,259.0,268.010009765625,258.29998779296875,267.7799987792969,261.4818420410156,1366500
+2020-05-05,270.0799865722656,277.8399963378906,269.5400085449219,274.4800109863281,268.02423095703125,1052700
+2020-05-06,276.010009765625,278.239990234375,273.8900146484375,275.8699951171875,269.3816223144531,754500
+2020-05-07,278.989990234375,284.0400085449219,278.25,280.79998779296875,274.19561767578125,954200
+2020-05-08,282.0,282.9599914550781,277.1600036621094,280.3599853515625,273.7659606933594,1209500
+2020-05-11,280.4700012207031,289.2799987792969,279.6400146484375,287.8399963378906,281.0700988769531,882200
+2020-05-12,288.989990234375,289.7699890136719,280.7300109863281,281.67999267578125,275.0549011230469,933500
+2020-05-13,281.5799865722656,286.1700134277344,273.54998779296875,277.1600036621094,270.6412048339844,957100
+2020-05-14,274.94000244140625,280.55999755859375,270.9100036621094,280.2699890136719,273.67803955078125,912900
+2020-05-15,277.239990234375,285.0799865722656,276.5899963378906,284.3900146484375,277.7012634277344,850000
+2020-05-18,290.8699951171875,295.3699951171875,286.4100036621094,290.3699951171875,283.54052734375,1187500
+2020-05-19,290.8900146484375,292.9800109863281,286.5400085449219,286.75,280.0057373046875,1318200
+2020-05-20,288.6300048828125,293.6300048828125,288.6300048828125,290.489990234375,283.6576843261719,1418100
+2020-05-21,291.1499938964844,293.4700012207031,286.3999938964844,290.0,283.17926025390625,1358300
+2020-05-22,286.17999267578125,289.6400146484375,280.5899963378906,287.6099853515625,280.8454895019531,1770100
+2020-05-26,291.4599914550781,291.94000244140625,280.9700012207031,282.20001220703125,275.562744140625,1775700
+2020-05-27,283.1400146484375,283.1400146484375,271.5400085449219,281.2099914550781,274.595947265625,1479400
+2020-05-28,282.0,290.239990234375,281.3800048828125,283.8699951171875,277.193359375,1717800
+2020-05-29,285.8599853515625,290.8699951171875,281.95001220703125,290.32000732421875,283.4917297363281,1689000
+2020-06-01,289.1099853515625,291.7200012207031,288.0799865722656,289.95001220703125,283.13043212890625,1283800
+2020-06-02,289.95001220703125,290.0,283.7099914550781,287.17999267578125,280.4255065917969,1132900
+2020-06-03,288.55999755859375,290.7200012207031,285.6499938964844,290.1000061035156,283.2768859863281,1309700
+2020-06-04,286.92999267578125,288.4599914550781,280.9599914550781,282.9200134277344,276.2657470703125,1316500
+2020-06-05,280.7699890136719,289.0,275.6300048828125,288.1099853515625,281.3337097167969,1874000
+2020-06-08,285.3599853515625,293.2900085449219,284.1099853515625,293.04998779296875,286.1575012207031,1067200
+2020-06-09,292.6300048828125,295.25,290.6000061035156,291.25,284.3998107910156,1283000
+2020-06-10,293.95001220703125,298.0,291.1000061035156,295.8699951171875,288.9112243652344,1072000
+2020-06-11,293.8999938964844,294.9800109863281,277.7200012207031,277.8699951171875,271.33453369140625,1392600
+2020-06-12,283.9100036621094,287.0400085449219,275.95001220703125,280.67999267578125,274.0784912109375,1173500
+2020-06-15,275.0,285.1400146484375,274.19000244140625,283.1400146484375,276.4805908203125,943100
+2020-06-16,289.9800109863281,293.3999938964844,285.4200134277344,288.5799865722656,281.79266357421875,1225500
+2020-06-17,291.30999755859375,291.95001220703125,285.9700012207031,286.489990234375,279.7518310546875,855500
+2020-06-18,285.010009765625,287.9100036621094,282.3699951171875,287.2300109863281,280.47442626953125,1127000
+2020-06-19,289.5299987792969,291.989990234375,285.2699890136719,286.32000732421875,279.5858154296875,2482200
+2020-06-22,285.79998779296875,294.20001220703125,285.2900085449219,294.1199951171875,287.2023010253906,1179100
+2020-06-23,294.9800109863281,296.489990234375,292.44000244140625,293.8299865722656,286.9191589355469,1291400
+2020-06-24,291.44000244140625,296.0,284.20001220703125,286.1300048828125,279.4002685546875,951000
+2020-06-25,286.25,289.3399963378906,281.9800109863281,288.75,281.9586181640625,966600
+2020-06-26,286.5,290.0,283.9200134277344,286.5199890136719,279.78106689453125,1376800
+2020-06-29,285.80999755859375,289.7799987792969,281.75,287.9200134277344,281.148193359375,965700
+2020-06-30,289.1499938964844,297.9200134277344,288.0,296.19000244140625,289.2236328125,1621800
+2020-07-01,297.4100036621094,304.9200134277344,297.0199890136719,302.5799865722656,295.4632873535156,1653400
+2020-07-02,304.8500061035156,307.7799987792969,303.1099853515625,305.29998779296875,298.1193542480469,1228500
+2020-07-06,308.0,314.1400146484375,308.0,309.6499938964844,302.3670349121094,1161800
+2020-07-07,309.17999267578125,314.7300109863281,307.19000244140625,307.92999267578125,300.6875305175781,1133100
+2020-07-08,310.5400085449219,312.07000732421875,307.7699890136719,310.3800048828125,303.0799255371094,774500
+2020-07-09,309.7200012207031,311.0,303.95001220703125,307.9100036621094,301.18231201171875,1027500
+2020-07-10,307.7799987792969,308.6400146484375,303.0,307.54998779296875,300.8301696777344,762400
+2020-07-13,309.0,311.2300109863281,296.9800109863281,297.6400146484375,291.1366882324219,1383100
+2020-07-14,294.57000732421875,294.7099914550781,280.989990234375,285.3699951171875,279.134765625,3106100
+2020-07-15,288.0299987792969,290.8800048828125,284.7699890136719,289.9700012207031,283.6343078613281,1526100
+2020-07-16,287.92999267578125,288.4100036621094,281.19000244140625,285.70001220703125,279.4576416015625,1128500
+2020-07-17,287.92999267578125,290.4200134277344,284.5899963378906,289.2699890136719,282.9496154785156,896300
+2020-07-20,289.5,300.4100036621094,289.010009765625,298.7200012207031,292.1931457519531,1019900
+2020-07-21,299.4200134277344,300.7099914550781,296.8500061035156,297.8800048828125,291.3714904785156,1042300
+2020-07-22,300.1600036621094,300.1600036621094,294.2200012207031,296.44000244140625,289.96295166015625,1145100
+2020-07-23,295.94000244140625,298.8800048828125,290.20001220703125,291.54998779296875,285.17974853515625,1266100
+2020-07-24,290.45001220703125,291.1099853515625,286.3500061035156,288.67999267578125,282.3724365234375,1193300
+2020-07-27,290.4700012207031,297.42999267578125,290.4599914550781,296.1499938964844,289.6793212890625,1227800
+2020-07-28,292.2799987792969,300.6700134277344,292.2099914550781,296.79998779296875,290.3150634765625,1050300
+2020-07-29,298.8699951171875,305.2200012207031,298.0199890136719,302.17999267578125,295.5775146484375,1115500
+2020-07-30,297.1000061035156,305.04998779296875,295.04998779296875,303.94000244140625,297.2990417480469,867300
+2020-07-31,304.7699890136719,306.489990234375,298.8699951171875,306.3699951171875,299.676025390625,1015500
+2020-08-03,309.8399963378906,313.45001220703125,308.9700012207031,311.70001220703125,304.8895263671875,1248300
+2020-08-04,310.80999755859375,312.3800048828125,307.239990234375,310.6400146484375,303.85272216796875,1200900
+2020-08-05,311.260009765625,312.7200012207031,308.6400146484375,310.95001220703125,304.15594482421875,863000
+2020-08-06,310.3599853515625,312.4200134277344,307.8699951171875,312.2300109863281,305.4079284667969,716700
+2020-08-07,311.3900146484375,312.42999267578125,306.2200012207031,309.42999267578125,302.66912841796875,752000
+2020-08-10,308.1000061035156,308.75,301.010009765625,304.17999267578125,297.5338134765625,569000
+2020-08-11,303.6300048828125,305.1499938964844,298.4700012207031,299.20001220703125,292.66259765625,828300
+2020-08-12,299.92999267578125,305.6000061035156,299.8800048828125,304.75,298.09130859375,813900
+2020-08-13,305.25,310.7099914550781,305.25,306.7099914550781,300.0085144042969,760800
+2020-08-14,307.54998779296875,308.739990234375,304.82000732421875,305.5400085449219,298.8641357421875,596000
+2020-08-17,307.8399963378906,310.0199890136719,306.8299865722656,308.010009765625,301.2801818847656,714900
+2020-08-18,310.0,311.0,306.5799865722656,308.8999938964844,302.1506652832031,755800
+2020-08-19,308.6700134277344,313.95001220703125,305.8599853515625,310.54998779296875,303.7646179199219,990900
+2020-08-20,310.0,320.6499938964844,309.94000244140625,320.05999755859375,313.0668640136719,1083500
+2020-08-21,319.8599853515625,322.6000061035156,318.3999938964844,322.2300109863281,315.1894226074219,1174500
+2020-08-24,325.2699890136719,334.1499938964844,324.6300048828125,333.1199951171875,325.8414611816406,2088000
+2020-08-25,332.5,337.3699951171875,329.95001220703125,336.4200134277344,329.06939697265625,1718400
+2020-08-26,356.8599853515625,360.0,338.07000732421875,342.3399963378906,334.86004638671875,3108600
+2020-08-27,341.8399963378906,349.510009765625,339.05999755859375,345.0,337.4619140625,1880500
+2020-08-28,346.7300109863281,347.3800048828125,343.8399963378906,346.1099853515625,338.5475769042969,1189400
+2020-08-31,345.8900146484375,346.239990234375,342.1000061035156,345.3900146484375,337.84344482421875,1070800
+2020-09-01,344.9200134277344,349.3299865722656,343.55999755859375,347.17999267578125,339.59423828125,1074500
+2020-09-02,348.6700134277344,355.6700134277344,347.4700012207031,354.17999267578125,346.4413146972656,1438000
+2020-09-03,353.1099853515625,353.1099853515625,336.6600036621094,339.6300048828125,332.20928955078125,1570100
+2020-09-04,337.760009765625,340.5299987792969,324.6099853515625,333.1099853515625,325.8316955566406,1219500
+2020-09-08,320.7900085449219,329.3599853515625,319.6499938964844,320.82000732421875,313.81024169921875,1578500
+2020-09-09,324.3999938964844,331.30999755859375,319.739990234375,328.2099914550781,321.0387268066406,1303200
+2020-09-10,329.5799865722656,332.6600036621094,317.07000732421875,320.3900146484375,313.3896179199219,1254100
+2020-09-11,323.82000732421875,325.3500061035156,311.4100036621094,315.0,308.117431640625,955200
+2020-09-14,320.1700134277344,321.25,315.7699890136719,318.30999755859375,311.3551330566406,888800
+2020-09-15,321.3800048828125,324.1499938964844,319.3800048828125,322.4700012207031,315.4241943359375,1111600
+2020-09-16,324.8599853515625,326.2300109863281,312.6099853515625,313.3800048828125,306.5327453613281,1668800
+2020-09-17,304.9100036621094,308.3999938964844,301.3399963378906,307.2300109863281,300.5172119140625,1818200
+2020-09-18,307.70001220703125,312.95001220703125,296.7699890136719,300.1300048828125,293.5723571777344,2284400
+2020-09-21,296.2900085449219,308.0199890136719,295.3699951171875,307.70001220703125,300.97686767578125,1594200
+2020-09-22,309.80999755859375,318.1199951171875,306.70001220703125,317.2799987792969,310.34759521484375,2099900
+2020-09-23,315.3999938964844,315.9800109863281,303.05999755859375,304.92999267578125,298.2674255371094,1412100
+2020-09-24,304.6700134277344,312.6300048828125,301.94000244140625,308.5899963378906,301.8474426269531,1216900
+2020-09-25,309.8999938964844,318.7900085449219,307.7699890136719,318.5,311.54095458984375,1239800
+2020-09-28,325.42999267578125,326.1300048828125,322.260009765625,325.54998779296875,318.4368591308594,1134300
+2020-09-29,325.5400085449219,329.2200012207031,323.04998779296875,323.6400146484375,316.5686340332031,1115500
+2020-09-30,323.0199890136719,329.1400146484375,319.6700134277344,326.2099914550781,319.0824279785156,1804900
+2020-10-01,330.739990234375,333.9800109863281,329.8500061035156,332.3399963378906,325.0785217285156,1091400
+2020-10-02,326.1600036621094,329.4800109863281,319.9100036621094,321.8900146484375,314.8569030761719,902700
+2020-10-05,330.3299865722656,332.0,327.1199951171875,331.3599853515625,324.11993408203125,1296500
+2020-10-06,331.30999755859375,333.8699951171875,323.9100036621094,325.3800048828125,318.2706604003906,1042400
+2020-10-07,327.739990234375,336.9100036621094,327.0799865722656,334.9100036621094,327.59234619140625,1235700
+2020-10-08,336.3599853515625,337.760009765625,333.260009765625,334.989990234375,328.2488708496094,788200
+2020-10-09,336.6199951171875,342.20001220703125,335.7699890136719,341.80999755859375,334.931640625,846800
+2020-10-12,345.17999267578125,353.9800109863281,342.2099914550781,350.92999267578125,343.86810302734375,1571000
+2020-10-13,352.6700134277344,353.739990234375,347.510009765625,349.5899963378906,342.55517578125,1118700
+2020-10-14,351.489990234375,351.489990234375,341.2300109863281,345.29998779296875,338.35137939453125,896400
+2020-10-15,341.2900085449219,343.17999267578125,338.0,341.9700012207031,335.08843994140625,790000
+2020-10-16,343.7799987792969,346.82000732421875,340.95001220703125,341.1499938964844,334.284912109375,790000
+2020-10-19,343.32000732421875,344.2300109863281,334.04998779296875,335.2699890136719,328.5231628417969,822700
+2020-10-20,338.3500061035156,338.9700012207031,333.45001220703125,334.510009765625,327.77850341796875,1131200
+2020-10-21,335.69000244140625,336.67999267578125,331.30999755859375,332.7900085449219,326.0931701660156,816800
+2020-10-22,332.94000244140625,333.9100036621094,325.30999755859375,331.82000732421875,325.1426696777344,803400
+2020-10-23,333.32000732421875,334.5899963378906,330.0,334.4200134277344,327.69036865234375,721900
+2020-10-26,330.9100036621094,332.1000061035156,323.44000244140625,328.0899963378906,321.4877624511719,927800
+2020-10-27,330.5899963378906,333.3999938964844,329.30999755859375,330.2699890136719,323.62384033203125,838700
+2020-10-28,323.4700012207031,325.1000061035156,317.9599914550781,318.510009765625,312.10052490234375,948400
+2020-10-29,319.42999267578125,329.3900146484375,319.3299865722656,325.6099853515625,319.0576477050781,896800
+2020-10-30,321.9100036621094,325.1700134277344,312.04998779296875,314.67999267578125,308.3476257324219,1682700
+2020-11-02,317.760009765625,321.8699951171875,312.1700134277344,316.4200134277344,310.0526428222656,1109900
+2020-11-03,319.9100036621094,326.94000244140625,317.8299865722656,324.7300109863281,318.1954040527344,1114900
+2020-11-04,339.7200012207031,347.9100036621094,334.1099853515625,343.0,336.09771728515625,1344400
+2020-11-05,350.9200134277344,352.010009765625,346.2099914550781,350.9599914550781,343.89752197265625,1074200
+2020-11-06,351.4800109863281,353.8500061035156,344.79998779296875,352.260009765625,345.1714172363281,623100
+2020-11-09,365.95001220703125,377.1499938964844,359.30999755859375,360.1400146484375,352.892822265625,1820100
+2020-11-10,358.1499938964844,358.1499938964844,339.3500061035156,342.260009765625,335.37261962890625,1544100
+2020-11-11,345.6499938964844,356.54998779296875,342.92999267578125,352.3999938964844,345.3085632324219,1127000
+2020-11-12,352.9700012207031,356.6400146484375,347.6499938964844,349.510009765625,342.4767150878906,947700
+2020-11-13,351.8399963378906,358.3299865722656,350.42999267578125,356.95001220703125,349.7669372558594,1179400
+2020-11-16,356.5400085449219,361.2200012207031,353.3299865722656,357.05999755859375,349.8747253417969,1158800
+2020-11-17,354.9800109863281,360.0,353.42999267578125,358.75,351.53082275390625,953900
+2020-11-18,356.239990234375,360.260009765625,353.760009765625,354.739990234375,347.6015319824219,912000
+2020-11-19,353.20001220703125,363.3900146484375,349.04998779296875,361.44000244140625,354.1666564941406,1533600
+2020-11-20,358.8500061035156,359.989990234375,347.510009765625,347.69000244140625,340.6933288574219,2369800
+2020-11-23,348.07000732421875,350.32000732421875,337.7200012207031,343.3299865722656,336.4210205078125,1529400
+2020-11-24,345.0,347.7300109863281,342.5199890136719,345.20001220703125,338.25341796875,1045500
+2020-11-25,345.7200012207031,352.4700012207031,345.010009765625,350.4700012207031,343.4174499511719,1199300
+2020-11-27,353.92999267578125,358.0400085449219,351.8299865722656,354.239990234375,347.11151123046875,528300
+2020-11-30,353.45001220703125,356.44000244140625,348.1300048828125,352.0199890136719,344.9361267089844,1875700
+2020-12-01,356.010009765625,359.2900085449219,352.2900085449219,356.82000732421875,349.6396484375,1088900
+2020-12-02,355.6600036621094,356.1499938964844,350.05999755859375,355.489990234375,348.3363952636719,760700
+2020-12-03,355.19000244140625,366.67999267578125,353.4700012207031,363.70001220703125,356.38116455078125,1841100
+2020-12-04,365.1499938964844,371.94000244140625,364.07000732421875,368.6000061035156,361.1825256347656,1404400
+2020-12-07,367.82000732421875,373.9800109863281,367.2799987792969,372.19000244140625,364.7003479003906,1909800
+2020-12-08,372.3999938964844,380.5,370.5299987792969,372.5899963378906,365.09228515625,1705200
+2020-12-09,368.9100036621094,370.1400146484375,361.1099853515625,364.17999267578125,356.8514709472656,2477800
+2020-12-10,361.2300109863281,364.3999938964844,357.45001220703125,362.5,355.2052917480469,1499200
+2020-12-11,362.1199951171875,364.6499938964844,358.0,364.32000732421875,356.98870849609375,1194000
+2020-12-14,364.44000244140625,369.30999755859375,363.6099853515625,365.510009765625,358.15472412109375,1366000
+2020-12-15,365.82000732421875,367.760009765625,360.1499938964844,360.42999267578125,353.1769714355469,1654200
+2020-12-16,361.30999755859375,370.3599853515625,360.0299987792969,369.260009765625,361.82928466796875,1577800
+2020-12-17,371.92999267578125,380.989990234375,370.3399963378906,380.32000732421875,372.6667175292969,1965900
+2020-12-18,377.1600036621094,380.79998779296875,375.5299987792969,380.1099853515625,372.4609069824219,2569600
+2020-12-21,374.7200012207031,377.82000732421875,368.4200134277344,375.92999267578125,368.3650207519531,997600
+2020-12-22,376.0,380.1400146484375,373.5799865722656,379.9700012207031,372.32373046875,1003500
+2020-12-23,379.010009765625,383.94000244140625,376.7099914550781,376.9200134277344,369.33514404296875,900900
+2020-12-24,377.510009765625,381.7900085449219,377.42999267578125,381.1600036621094,373.48980712890625,441900
+2020-12-28,387.57000732421875,387.94000244140625,378.0400085449219,381.1199951171875,373.4505920410156,871900
+2020-12-29,383.20001220703125,384.82000732421875,377.32000732421875,378.3299865722656,370.716796875,640500
+2020-12-30,380.82000732421875,381.9800109863281,375.3399963378906,375.54998779296875,367.99267578125,703200
+2020-12-31,375.0199890136719,380.4800109863281,374.95001220703125,379.8500061035156,372.20611572265625,982500
+2021-01-04,379.739990234375,384.6199951171875,366.1700134277344,371.70001220703125,364.22021484375,1839800
+2021-01-05,370.44000244140625,374.0,367.30999755859375,368.8699951171875,361.4471435546875,1117700
+2021-01-06,359.1700134277344,364.010009765625,357.69000244140625,361.0,353.7355041503906,1537600
+2021-01-07,363.239990234375,370.2300109863281,360.3299865722656,368.6300048828125,361.2120056152344,1109000
+2021-01-08,369.7900085449219,375.0299987792969,368.6000061035156,374.4599914550781,367.5128479003906,1259100
+2021-01-11,376.1300048828125,376.760009765625,366.3800048828125,372.3399963378906,365.43218994140625,1514900
+2021-01-12,371.8299865722656,372.6300048828125,362.3500061035156,365.6700134277344,358.88592529296875,1242200
+2021-01-13,364.9700012207031,367.3299865722656,360.5,364.9599914550781,358.1890563964844,1019500
+2021-01-14,365.2900085449219,369.6300048828125,364.9700012207031,365.510009765625,358.7288513183594,1146200
+2021-01-15,364.8800048828125,373.8399963378906,363.0299987792969,371.010009765625,364.12689208984375,1597800
+2021-01-19,374.8699951171875,386.3800048828125,374.3599853515625,384.95001220703125,377.8082580566406,1578400
+2021-01-20,391.6700134277344,398.1199951171875,388.9800109863281,389.4599914550781,382.2344970703125,2051800
+2021-01-21,386.2099914550781,388.4200134277344,377.80999755859375,381.75,374.6675720214844,1736700
+2021-01-22,384.3999938964844,384.3999938964844,374.6400146484375,374.8500061035156,367.89569091796875,1150600
+2021-01-25,378.0400085449219,378.8399963378906,364.30999755859375,374.42999267578125,367.4833984375,1588200
+2021-01-26,374.0299987792969,376.1400146484375,370.2799987792969,374.79998779296875,367.8464660644531,663500
+2021-01-27,368.010009765625,375.0,359.3299865722656,363.1099853515625,356.3734130859375,1928100
+2021-01-28,366.3500061035156,376.6700134277344,365.7099914550781,369.95001220703125,363.08648681640625,1395100
+2021-01-29,366.3599853515625,369.8900146484375,359.69000244140625,361.2300109863281,354.5282897949219,1523500
+2021-02-01,365.489990234375,378.45001220703125,364.5899963378906,373.5799865722656,366.649169921875,1260100
+2021-02-02,376.3299865722656,385.4700012207031,375.5299987792969,384.1099853515625,376.98382568359375,1123400
+2021-02-03,382.67999267578125,383.67999267578125,377.0,380.1499938964844,373.0972595214844,807300
+2021-02-04,381.94000244140625,392.95001220703125,380.0,392.7300109863281,385.44390869140625,1522100
+2021-02-05,392.5400085449219,396.4700012207031,387.7200012207031,389.3800048828125,382.15606689453125,867300
+2021-02-08,393.4800109863281,395.1499938964844,386.8800048828125,389.739990234375,382.5093688964844,898600
+2021-02-09,385.8500061035156,392.8599853515625,384.6400146484375,391.54998779296875,384.2857971191406,817700
+2021-02-10,395.8399963378906,399.0400085449219,390.5899963378906,397.2900085449219,389.9193420410156,1150300
+2021-02-11,400.0,409.29998779296875,396.5899963378906,408.82000732421875,401.23541259765625,1226900
+2021-02-12,410.0,414.4700012207031,407.1199951171875,413.989990234375,406.3094787597656,1066800
+2021-02-16,417.5400085449219,423.739990234375,417.2699890136719,422.260009765625,414.42608642578125,1378600
+2021-02-17,419.92999267578125,420.4100036621094,412.04998779296875,415.80999755859375,408.0956726074219,1164700
+2021-02-18,414.3800048828125,420.0,408.42999267578125,415.3900146484375,407.68353271484375,1038700
+2021-02-19,413.3500061035156,417.80999755859375,409.1600036621094,411.3500061035156,403.7184753417969,1287900
+2021-02-22,408.1600036621094,408.8399963378906,401.239990234375,401.54998779296875,394.1001892089844,1179200
+2021-02-23,398.1199951171875,402.79998779296875,390.239990234375,399.0899963378906,391.6858825683594,2483100
+2021-02-24,388.2900085449219,415.42999267578125,382.79998779296875,413.17999267578125,405.51446533203125,3307900
+2021-02-25,407.5899963378906,408.95001220703125,386.6499938964844,387.9800109863281,380.781982421875,2148100
+2021-02-26,390.4599914550781,396.6099853515625,385.0,390.1400146484375,382.90191650390625,1765300
+2021-03-01,396.3299865722656,407.8599853515625,394.2200012207031,406.4100036621094,398.8701171875,1545000
+2021-03-02,406.489990234375,406.5199890136719,398.6700134277344,401.75,394.2966003417969,1198400
+2021-03-03,399.0799865722656,401.010009765625,388.4599914550781,388.7099914550781,381.4984130859375,1369900
+2021-03-04,388.4200134277344,392.0799865722656,373.57000732421875,376.3299865722656,369.3481140136719,1930000
+2021-03-05,381.92999267578125,384.0,367.7799987792969,382.2099914550781,375.1190490722656,1588200
+2021-03-08,381.5400085449219,388.1099853515625,369.79998779296875,370.4200134277344,363.54779052734375,1652900
+2021-03-09,380.8800048828125,388.69000244140625,379.7799987792969,384.5799865722656,377.4450988769531,1770700
+2021-03-10,394.57000732421875,394.57000732421875,382.25,382.82000732421875,375.7177734375,1388800
+2021-03-11,390.4800109863281,401.0299987792969,390.32000732421875,399.1700134277344,391.7643737792969,1445300
+2021-03-12,394.2099914550781,396.6300048828125,387.3800048828125,395.95001220703125,388.6042175292969,1305100
+2021-03-15,393.3699951171875,398.0,390.3800048828125,396.8399963378906,389.4776611328125,1407900
+2021-03-16,400.510009765625,401.8900146484375,392.489990234375,395.4200134277344,388.0840148925781,1077300
+2021-03-17,392.8500061035156,395.8299865722656,385.75,391.7200012207031,384.45263671875,1765800
+2021-03-18,384.07000732421875,385.6300048828125,373.4599914550781,373.9700012207031,367.0319519042969,1868400
+2021-03-19,374.25,385.30999755859375,373.2900085449219,381.2799987792969,374.206298828125,4423200
+2021-03-22,381.80999755859375,386.05999755859375,380.07000732421875,383.0199890136719,375.9139709472656,1468800
+2021-03-23,386.0299987792969,387.79998779296875,381.5299987792969,383.20001220703125,376.0906677246094,1154500
+2021-03-24,384.32000732421875,386.19000244140625,376.7300109863281,377.2900085449219,370.290283203125,1138300
+2021-03-25,374.54998779296875,375.8699951171875,365.1499938964844,372.3900146484375,365.48126220703125,1510700
+2021-03-26,369.1600036621094,377.04998779296875,367.94000244140625,376.5799865722656,369.593505859375,2107200
+2021-03-29,377.6400146484375,379.69000244140625,369.3500061035156,374.6199951171875,367.6698913574219,1631200
+2021-03-30,371.0799865722656,376.1199951171875,368.739990234375,373.6600036621094,366.7276916503906,998000
+2021-03-31,378.07000732421875,386.0,376.4599914550781,383.05999755859375,375.9533386230469,1512700
+2021-04-01,388.9200134277344,397.4100036621094,388.489990234375,395.2300109863281,387.8975524902344,1445100
+2021-04-05,397.57000732421875,402.8900146484375,396.3800048828125,402.1400146484375,394.6793518066406,1473600
+2021-04-06,399.5899963378906,405.0,396.8500061035156,401.20001220703125,393.75677490234375,813300
+2021-04-07,400.1600036621094,403.1199951171875,399.0199890136719,401.04998779296875,393.6095275878906,713700
+2021-04-08,403.5400085449219,412.4800109863281,402.8999938964844,411.32000732421875,403.68902587890625,1397000
+2021-04-09,412.4100036621094,418.3699951171875,409.2900085449219,417.6099853515625,410.4510498046875,1003500
+2021-04-12,415.5299987792969,417.1300048828125,412.489990234375,415.92999267578125,408.79986572265625,1251600
+2021-04-13,416.44000244140625,419.5299987792969,414.30999755859375,418.94000244140625,411.7581787109375,1550200
+2021-04-14,422.7699890136719,422.7699890136719,410.44000244140625,411.2900085449219,404.23944091796875,1016600
+2021-04-15,414.6600036621094,418.3500061035156,413.1700134277344,417.55999755859375,410.4019470214844,914800
+2021-04-16,419.17999267578125,420.17999267578125,414.2699890136719,415.82000732421875,408.69171142578125,973100
+2021-04-19,415.82000732421875,417.0,400.9700012207031,402.2900085449219,395.3936767578125,1130900
+2021-04-20,401.05999755859375,406.92999267578125,399.239990234375,405.3699951171875,398.4208679199219,1095800
+2021-04-21,405.8999938964844,409.7799987792969,401.989990234375,408.95001220703125,401.9395751953125,857400
+2021-04-22,407.4200134277344,411.510009765625,404.2300109863281,406.7799987792969,399.8067321777344,761700
+2021-04-23,409.19000244140625,416.20001220703125,408.42999267578125,414.9200134277344,407.80712890625,981500
+2021-04-26,414.44000244140625,418.67999267578125,410.8999938964844,418.2900085449219,411.119384765625,716400
+2021-04-27,420.0,420.8900146484375,414.0,416.1199951171875,408.9865417480469,619400
+2021-04-28,415.2699890136719,417.4599914550781,411.3999938964844,415.79998779296875,408.6720886230469,541700
+2021-04-29,417.20001220703125,418.1000061035156,411.55999755859375,416.1499938964844,409.0160217285156,636700
+2021-04-30,413.3500061035156,418.0799865722656,411.6199951171875,412.1600036621094,405.094482421875,1409200
+2021-05-03,414.7900085449219,415.6700134277344,409.0,411.3399963378906,404.28857421875,771800
+2021-05-04,409.1499938964844,409.1499938964844,395.8800048828125,397.6199951171875,390.8037109375,1214200
+2021-05-05,401.0799865722656,403.0799865722656,390.80999755859375,392.0400085449219,385.31939697265625,989800
+2021-05-06,390.80999755859375,394.510009765625,386.1499938964844,394.07000732421875,387.3145446777344,975400
+2021-05-07,399.8299865722656,406.07000732421875,396.42999267578125,401.0400085449219,394.16510009765625,965500
+2021-05-10,400.2300109863281,401.510009765625,392.2900085449219,392.5400085449219,385.81085205078125,1005400
+2021-05-11,390.3699951171875,400.2099914550781,385.6600036621094,394.989990234375,388.21881103515625,932600
+2021-05-12,393.67999267578125,402.239990234375,391.0899963378906,399.8900146484375,393.0348205566406,2256300
+2021-05-13,401.6700134277344,405.989990234375,397.0,403.5199890136719,396.6025390625,1402100
+2021-05-14,406.8599853515625,418.54998779296875,403.5400085449219,417.260009765625,410.10699462890625,1191200
+2021-05-17,415.0799865722656,419.5,409.4599914550781,419.4200134277344,412.2300720214844,1286200
+2021-05-18,421.0,424.6400146484375,417.07000732421875,417.42999267578125,410.2741394042969,1153700
+2021-05-19,409.5199890136719,421.75,408.7200012207031,421.20001220703125,413.9795227050781,1321200
+2021-05-20,423.3699951171875,436.989990234375,423.3699951171875,435.2699890136719,427.8083190917969,1242200
+2021-05-21,438.45001220703125,441.3599853515625,431.760009765625,433.42999267578125,425.99981689453125,1172800
+2021-05-24,439.20001220703125,442.7099914550781,438.07000732421875,440.4100036621094,432.86016845703125,1127300
+2021-05-25,440.010009765625,442.0400085449219,436.8800048828125,438.989990234375,431.4645690917969,1469700
+2021-05-26,440.9200134277344,445.6600036621094,437.5899963378906,442.80999755859375,435.2190856933594,2008700
+2021-05-27,436.2099914550781,437.7699890136719,427.4200134277344,432.1099853515625,424.70245361328125,2974200
+2021-05-28,435.5,442.0,433.82000732421875,439.0899963378906,431.56280517578125,1451300
+2021-06-01,441.70001220703125,441.95001220703125,434.6499938964844,438.6600036621094,431.1401672363281,948000
+2021-06-02,438.05999755859375,447.0799865722656,436.010009765625,445.44000244140625,437.8039855957031,1321000
+2021-06-03,439.5,451.92999267578125,438.0,450.55999755859375,442.8361511230469,1490100
+2021-06-04,454.9800109863281,463.6199951171875,454.010009765625,461.92999267578125,454.0112609863281,1400700
+2021-06-07,459.55999755859375,461.8299865722656,454.79998779296875,457.2099914550781,449.3721923828125,868100
+2021-06-08,461.1600036621094,466.0,458.82000732421875,465.260009765625,457.28424072265625,1516200
+2021-06-09,466.1199951171875,470.6099853515625,465.4200134277344,468.3299865722656,460.3015441894531,919500
+2021-06-10,467.32000732421875,473.7099914550781,466.239990234375,471.3299865722656,463.25006103515625,1149800
+2021-06-11,470.29998779296875,474.6199951171875,468.69000244140625,472.1600036621094,464.0659484863281,1471000
+2021-06-14,472.3299865722656,476.989990234375,469.8699951171875,476.9700012207031,468.7934265136719,961500
+2021-06-15,478.19000244140625,478.19000244140625,468.8500061035156,470.7099914550781,462.6407775878906,1359600
+2021-06-16,469.20001220703125,473.7200012207031,464.7200012207031,469.3399963378906,461.29425048828125,1230300
+2021-06-17,468.8800048828125,476.489990234375,467.30999755859375,474.7300109863281,466.59185791015625,1442700
+2021-06-18,477.0799865722656,478.489990234375,472.3399963378906,473.3999938964844,465.2846374511719,1571100
+2021-06-21,477.17999267578125,481.1199951171875,472.0,477.8999938964844,469.70745849609375,1073600
+2021-06-22,477.30999755859375,479.739990234375,475.1199951171875,477.55999755859375,469.37335205078125,1480600
+2021-06-23,477.55999755859375,482.20001220703125,477.55999755859375,478.5899963378906,470.3857116699219,1218800
+2021-06-24,482.0,486.25,480.29998779296875,482.6199951171875,474.3465576171875,1088500
+2021-06-25,480.989990234375,490.19000244140625,477.0,486.0899963378906,477.757080078125,1494500
+2021-06-28,486.8599853515625,491.3900146484375,485.6400146484375,486.989990234375,478.6416931152344,934500
+2021-06-29,485.6199951171875,491.6600036621094,484.4599914550781,491.3999938964844,482.97613525390625,718400
+2021-06-30,490.6300048828125,492.6000061035156,487.4700012207031,490.1700134277344,481.76715087890625,955100
+2021-07-01,493.67999267578125,493.67999267578125,487.2300109863281,491.04998779296875,482.632080078125,905600
+2021-07-02,494.8599853515625,500.8299865722656,494.5899963378906,497.6400146484375,489.109130859375,1072500
+2021-07-06,501.8599853515625,502.69000244140625,498.2300109863281,500.9700012207031,492.3820495605469,1181000
+2021-07-07,505.5299987792969,508.6300048828125,503.1199951171875,506.0899963378906,497.4142150878906,929000
+2021-07-08,501.25,506.8900146484375,497.0799865722656,506.0899963378906,497.4142150878906,989500
+2021-07-09,502.94000244140625,505.5899963378906,495.739990234375,503.92999267578125,495.8693542480469,1269400
+2021-07-12,506.75,507.70001220703125,503.0,505.1000061035156,497.02069091796875,922300
+2021-07-13,504.8999938964844,509.9700012207031,503.6300048828125,506.69000244140625,498.585205078125,1002900
+2021-07-14,509.4599914550781,511.69000244140625,504.5899963378906,505.55999755859375,497.47332763671875,1453600
+2021-07-15,505.9700012207031,506.3800048828125,500.3800048828125,503.1700134277344,495.1215515136719,1101400
+2021-07-16,504.6400146484375,505.0,500.8500061035156,501.510009765625,493.48809814453125,727800
+2021-07-19,498.8399963378906,502.4800109863281,496.0,498.7799987792969,490.8017578125,1320300
+2021-07-20,500.05999755859375,512.6699829101562,499.010009765625,508.55999755859375,500.42529296875,1273300
+2021-07-21,506.7099914550781,514.5900268554688,503.0799865722656,514.4500122070312,506.22113037109375,1118900
+2021-07-22,516.1099853515625,522.0900268554688,514.0999755859375,521.3099975585938,512.9713745117188,917700
+2021-07-23,524.9199829101562,532.3300170898438,522.02001953125,528.4299926757812,519.9774780273438,974500
+2021-07-26,528.1500244140625,530.22998046875,523.1300048828125,529.3099975585938,520.8433837890625,720500
+2021-07-27,528.02001953125,530.52001953125,516.4400024414062,522.9099731445312,514.5457763671875,983100
+2021-07-28,524.5900268554688,527.22998046875,520.9299926757812,523.0999755859375,514.7327270507812,694700
+2021-07-29,521.2100219726562,529.4400024414062,521.2100219726562,525.510009765625,517.1041870117188,627400
+2021-07-30,525.2000122070312,530.8599853515625,525.02001953125,529.969970703125,521.492919921875,905300
+2021-08-02,532.1099853515625,534.77001953125,525.3699951171875,527.510009765625,519.0722045898438,857400
+2021-08-03,528.8900146484375,532.1099853515625,524.260009765625,530.1799926757812,521.6995849609375,870800
+2021-08-04,530.8300170898438,537.1699829101562,528.4400024414062,536.0599975585938,527.4854125976562,709100
+2021-08-05,536.739990234375,540.6300048828125,534.5399780273438,538.010009765625,529.4042358398438,897000
+2021-08-06,534.8099975585938,537.8800048828125,530.010009765625,534.2899780273438,525.7437744140625,1040200
+2021-08-09,534.1699829101562,537.239990234375,531.8699951171875,535.22998046875,526.6687622070312,733100
+2021-08-10,538.22998046875,539.989990234375,528.7100219726562,530.1300048828125,521.6503295898438,855800
+2021-08-11,529.3900146484375,533.0399780273438,526.6199951171875,532.22998046875,523.7166748046875,765000
+2021-08-12,532.2899780273438,538.1400146484375,530.22998046875,536.9199829101562,528.3317260742188,521200
+2021-08-13,536.3599853515625,541.2100219726562,534.510009765625,540.739990234375,532.0904541015625,541200
+2021-08-16,540.4500122070312,542.9600219726562,535.8699951171875,542.9400024414062,534.2554321289062,785300
+2021-08-17,542.1099853515625,542.1099853515625,534.1400146484375,535.8599853515625,527.2886352539062,1079200
+2021-08-18,535.0800170898438,539.5900268554688,532.1099853515625,532.97998046875,524.4547729492188,723900
+2021-08-19,528.5900268554688,547.9000244140625,527.8300170898438,543.4400024414062,534.7474365234375,1495300
+2021-08-20,547.5800170898438,549.6799926757812,542.969970703125,545.2999877929688,536.57763671875,1243200
+2021-08-23,548.8499755859375,553.7999877929688,548.2000122070312,552.489990234375,543.652587890625,1368500
+2021-08-24,554.0,555.030029296875,548.8300170898438,554.02001953125,545.158203125,1661300
+2021-08-25,577.3099975585938,582.9600219726562,551.010009765625,555.6099853515625,546.7227172851562,2237800
+2021-08-26,547.6799926757812,556.6099853515625,546.1699829101562,552.6400146484375,543.8002319335938,1557000
+2021-08-27,554.6300048828125,566.25,553.6699829101562,565.9400024414062,556.8873901367188,1414200
+2021-08-30,567.1400146484375,568.3099975585938,563.5399780273438,565.5700073242188,556.5235595703125,893900
+2021-08-31,567.1099853515625,567.1099853515625,563.25,566.1099853515625,557.0547485351562,1231100
+2021-09-01,567.2999877929688,567.780029296875,562.6699829101562,563.1300048828125,554.1224365234375,1259400
+2021-09-02,563.7000122070312,565.2899780273438,555.6400146484375,559.7899780273438,550.8358764648438,1086000
+2021-09-03,559.5,566.739990234375,558.0399780273438,563.25,554.24072265625,762600
+2021-09-07,563.75,563.75,555.510009765625,560.469970703125,551.5049438476562,881900
+2021-09-08,559.5,568.47998046875,558.1699829101562,567.5900268554688,558.5111083984375,918200
+2021-09-09,568.530029296875,572.8599853515625,566.5900268554688,567.75,558.6686401367188,775300
+2021-09-10,571.4099731445312,573.0,567.0399780273438,567.3800048828125,558.3045654296875,1088400
+2021-09-13,570.1900024414062,571.469970703125,551.260009765625,557.4199829101562,548.5037841796875,1192700
+2021-09-14,565.9500122070312,571.2000122070312,563.02001953125,568.27001953125,559.1802368164062,1182800
+2021-09-15,570.0,572.3699951171875,564.5999755859375,572.1099853515625,562.958740234375,1025700
+2021-09-16,570.9099731445312,574.719970703125,567.9400024414062,572.8800048828125,563.7166137695312,999900
+2021-09-17,572.8400268554688,572.8400268554688,560.6699829101562,561.8499755859375,552.8629150390625,1860900
+2021-09-20,553.010009765625,560.2100219726562,547.510009765625,554.4000244140625,545.5321044921875,1300000
+2021-09-21,559.739990234375,559.8699951171875,553.510009765625,555.25,546.3685302734375,758100
+2021-09-22,560.5999755859375,565.0,553.6400146484375,562.7999877929688,553.7977294921875,911100
+2021-09-23,566.1799926757812,578.3099975585938,565.0800170898438,577.3699951171875,568.1346435546875,1235100
+2021-09-24,573.3900146484375,579.1699829101562,570.3400268554688,577.9199829101562,568.6757202148438,1168700
+2021-09-27,572.8499755859375,573.8300170898438,561.2999877929688,567.010009765625,557.9403076171875,1279100
+2021-09-28,560.4400024414062,562.780029296875,544.47998046875,545.010009765625,536.2921752929688,1647600
+2021-09-29,548.8800048828125,553.1500244140625,545.0399780273438,546.9299926757812,538.1815185546875,994800
+2021-09-30,549.3900146484375,554.489990234375,539.2100219726562,539.510009765625,530.8801879882812,1540800
+2021-10-01,541.239990234375,546.0499877929688,533.280029296875,543.969970703125,535.2688598632812,1439900
+2021-10-04,539.6900024414062,541.530029296875,519.0,525.3499755859375,516.9466552734375,1456000
+2021-10-05,529.0599975585938,536.9299926757812,526.4000244140625,533.3499755859375,524.8187866210938,958300
+2021-10-06,526.4199829101562,537.9299926757812,526.010009765625,534.6099853515625,526.0586547851562,977600
+2021-10-07,538.1699829101562,544.75,537.0800170898438,537.72998046875,529.802734375,955600
+2021-10-08,539.0599975585938,541.3900146484375,529.4400024414062,531.1199951171875,523.2899780273438,937000
+2021-10-11,528.75,533.4600219726562,525.0399780273438,525.4099731445312,517.6641235351562,1025300
+2021-10-12,527.02001953125,533.4000244140625,524.1400146484375,527.0499877929688,519.2799682617188,873000
+2021-10-13,534.25,539.6400146484375,532.25,534.9400024414062,527.0536499023438,866500
+2021-10-14,543.3499755859375,549.9199829101562,542.0,543.780029296875,535.7634887695312,1068300
+2021-10-15,545.0,553.280029296875,543.27001953125,552.1599731445312,544.0198364257812,1602700
+2021-10-18,552.760009765625,564.8099975585938,548.27001953125,564.5599975585938,556.2371215820312,1321800
+2021-10-19,568.1500244140625,573.1300048828125,563.9600219726562,572.7999877929688,564.3555908203125,978000
+2021-10-20,574.3400268554688,575.6799926757812,568.9099731445312,570.530029296875,562.1190185546875,836200
+2021-10-21,570.0,578.9299926757812,565.2999877929688,578.3499755859375,569.82373046875,729600
+2021-10-22,580.9000244140625,591.6300048828125,580.0,590.7999877929688,582.0902709960938,991800
+2021-10-25,590.7999877929688,604.22998046875,589.75,602.5599975585938,593.6768798828125,1104600
+2021-10-26,605.5800170898438,613.3599853515625,602.4600219726562,608.6099853515625,599.6376953125,1418600
+2021-10-27,609.219970703125,617.3200073242188,606.9000244140625,613.1300048828125,604.0910034179688,1457700
+2021-10-28,613.1500244140625,620.4099731445312,605.8200073242188,615.4099731445312,606.3374633789062,1066600
+2021-10-29,613.3599853515625,626.5999755859375,610.8800048828125,625.989990234375,616.7614135742188,1038200
+2021-11-01,628.530029296875,629.97998046875,607.3099975585938,608.8099975585938,599.8346557617188,1246300
+2021-11-02,612.0900268554688,625.6599731445312,610.5,618.3900146484375,609.2734985351562,1024500
+2021-11-03,619.9099731445312,625.6599731445312,609.260009765625,622.8699951171875,613.6874389648438,1093900
+2021-11-04,621.280029296875,631.5599975585938,620.3099975585938,625.6799926757812,616.4559936523438,1267100
+2021-11-05,628.1900024414062,629.3099975585938,612.7899780273438,614.989990234375,605.9236450195312,1428200
+2021-11-08,619.010009765625,619.489990234375,608.2100219726562,615.25,606.1798706054688,1222800
+2021-11-09,615.9500122070312,618.1300048828125,611.219970703125,612.780029296875,603.7462768554688,1205100
+2021-11-10,611.3900146484375,617.989990234375,603.5599975585938,603.97998046875,595.0759887695312,1197300
+2021-11-11,607.25,610.5999755859375,605.9099731445312,606.8699951171875,597.9232788085938,684300
+2021-11-12,610.9299926757812,628.3800048828125,610.9299926757812,626.989990234375,617.7467041015625,1182600
+2021-11-15,628.1900024414062,632.9500122070312,622.5499877929688,626.1400146484375,616.9092407226562,1402500
+2021-11-16,626.1599731445312,646.47998046875,625.9500122070312,645.760009765625,636.2399291992188,1331700
+2021-11-17,643.5800170898438,644.5499877929688,629.8400268554688,635.0599975585938,625.6976318359375,1321900
+2021-11-18,636.52001953125,636.719970703125,626.4299926757812,628.9400024414062,619.6680297851562,1319900
+2021-11-19,715.8699951171875,716.8599853515625,681.4600219726562,692.3400268554688,682.13330078125,3615700
+2021-11-22,691.9600219726562,693.510009765625,660.8099975585938,661.6300048828125,651.8760375976562,2177000
+2021-11-23,652.75,672.1400146484375,648.7999877929688,670.6300048828125,660.7433471679688,2112500
+2021-11-24,661.5,684.6500244140625,659.6799926757812,684.0,673.916259765625,1715100
+2021-11-26,684.0,691.0499877929688,663.7100219726562,666.9099731445312,657.0781860351562,1279300
+2021-11-29,674.3300170898438,697.27001953125,674.3300170898438,694.6599731445312,684.4190673828125,2009300
+2021-11-30,668.9500122070312,681.5700073242188,652.0,652.2999877929688,642.6836547851562,4186000
+2021-12-01,667.9000244140625,674.9500122070312,657.5999755859375,663.8900146484375,654.1028442382812,5184800
+2021-12-02,660.2000122070312,677.8099975585938,660.2000122070312,672.1199951171875,662.21142578125,1961900
+2021-12-03,671.4299926757812,673.4500122070312,634.97998046875,647.9600219726562,638.4076538085938,2277100
+2021-12-06,649.989990234375,652.0599975585938,639.530029296875,645.3400268554688,635.8262329101562,1687000
+2021-12-07,654.219970703125,674.4500122070312,653.9600219726562,673.2999877929688,663.3739624023438,1615300
+2021-12-08,673.1699829101562,676.2000122070312,666.780029296875,673.0599975585938,663.1375732421875,1332800
+2021-12-09,674.030029296875,680.25,662.7100219726562,665.510009765625,655.698974609375,1180200
+2021-12-10,670.3099975585938,678.22998046875,666.8900146484375,677.9500122070312,667.9554443359375,1276500
+2021-12-13,678.0,684.0700073242188,668.4000244140625,668.739990234375,658.8812255859375,1430800
+2021-12-14,655.6400146484375,657.0399780273438,626.8499755859375,639.47998046875,630.0526123046875,1865900
+2021-12-15,645.2100219726562,648.739990234375,625.25,647.489990234375,637.9444580078125,2555000
+2021-12-16,649.0,649.989990234375,624.8099975585938,633.9600219726562,624.6139526367188,1954700
+2021-12-17,621.4000244140625,631.739990234375,612.1900024414062,620.27001953125,611.1257934570312,4330300
+2021-12-20,609.0999755859375,614.3300170898438,599.27001953125,604.6300048828125,595.7164306640625,2236700
+2021-12-21,610.5399780273438,623.0999755859375,601.0499877929688,621.0700073242188,611.9140014648438,1875800
+2021-12-22,620.9600219726562,632.4199829101562,616.719970703125,631.6599731445312,622.3479614257812,1014600
+2021-12-23,631.6599731445312,638.8099975585938,630.75,635.7100219726562,626.3381958007812,759800
+2021-12-27,639.0900268554688,653.6500244140625,638.0,652.77001953125,643.1466674804688,1068700
+2021-12-28,657.8599853515625,658.8400268554688,647.4000244140625,649.780029296875,640.2007446289062,955700
+2021-12-29,649.0900268554688,650.77001953125,642.0800170898438,648.030029296875,638.4766845703125,651300
+2021-12-30,648.0399780273438,650.7000122070312,642.4500122070312,643.3599853515625,633.8753051757812,776400
+2021-12-31,644.3300170898438,647.3499755859375,638.719970703125,643.219970703125,633.7374267578125,821500
+2022-01-03,640.030029296875,645.6099853515625,621.280029296875,631.469970703125,622.1607055664062,1360600
+2022-01-04,631.469970703125,631.469970703125,606.1300048828125,618.3200073242188,609.2045288085938,1998900
+2022-01-05,609.4299926757812,614.6900024414062,593.1699829101562,593.7000122070312,584.9476318359375,2295800
+2022-01-06,586.7999877929688,595.8499755859375,580.2100219726562,586.3900146484375,577.7452392578125,1789000
+2022-01-07,586.4400024414062,588.989990234375,563.77001953125,567.5599975585938,559.842041015625,2275200
+2022-01-10,553.52001953125,570.8900146484375,543.8599853515625,570.1900024414062,562.4362182617188,2956700
+2022-01-11,566.2000122070312,579.6099853515625,558.52001953125,578.719970703125,570.8502807617188,1696500
+2022-01-12,584.8099975585938,589.5700073242188,575.7999877929688,577.260009765625,569.41015625,1433700
+2022-01-13,580.8900146484375,582.530029296875,551.7000122070312,552.9199829101562,545.4011840820312,1633400
+2022-01-14,551.3300170898438,557.3400268554688,543.4000244140625,550.7899780273438,543.3001098632812,1722600
+2022-01-18,539.3200073242188,548.9000244140625,536.1099853515625,537.8200073242188,530.5064697265625,1888100
+2022-01-19,542.1099853515625,558.5700073242188,540.8099975585938,545.3499755859375,537.9340209960938,1904500
+2022-01-20,552.0999755859375,566.47998046875,543.77001953125,544.6199951171875,537.2139892578125,1924000
+2022-01-21,546.989990234375,552.760009765625,527.8200073242188,528.5499877929688,521.362548828125,2574900
+2022-01-24,526.0,535.72998046875,500.3599853515625,534.6799926757812,527.4091186523438,2850100
+2022-01-25,516.9099731445312,528.8499755859375,509.0199890136719,515.989990234375,508.9732971191406,2418200
+2022-01-26,532.0399780273438,536.8499755859375,499.75,507.4800109863281,500.5790710449219,2503100
+2022-01-27,516.4099731445312,526.0,513.2899780273438,517.219970703125,510.1865539550781,2485400
+2022-01-28,520.1599731445312,536.22998046875,506.1700134277344,534.8200073242188,527.54736328125,1760600
+2022-01-31,535.8499755859375,556.6400146484375,532.0399780273438,555.22998046875,547.6796264648438,2209400
+2022-02-01,556.4000244140625,561.8499755859375,548.1900024414062,560.8300170898438,553.2035522460938,1706300
+2022-02-02,562.760009765625,564.8699951171875,554.4000244140625,562.2999877929688,554.6535034179688,1245500
+2022-02-03,543.8699951171875,552.77001953125,533.5800170898438,535.5900268554688,528.3068237304688,1372400
+2022-02-04,531.030029296875,550.280029296875,531.030029296875,544.02001953125,536.6221313476562,1504500
+2022-02-07,544.4000244140625,555.9000244140625,542.5,545.280029296875,537.8651123046875,1411600
+2022-02-08,539.280029296875,556.4000244140625,538.4099731445312,554.22998046875,546.6932983398438,915500
+2022-02-09,566.0999755859375,579.9600219726562,565.0,579.4000244140625,571.5210571289062,1670700
+2022-02-10,562.6199951171875,575.9099731445312,552.3300170898438,557.5800170898438,549.9976806640625,1594200
+2022-02-11,559.7999877929688,561.7000122070312,532.6699829101562,535.8099975585938,528.5238647460938,1250400
+2022-02-14,536.1400146484375,538.3200073242188,524.1500244140625,529.0499877929688,521.855712890625,1165400
+2022-02-15,537.739990234375,539.3300170898438,515.77001953125,527.780029296875,520.6030883789062,2170300
+2022-02-16,525.969970703125,530.4199829101562,511.7099914550781,528.1500244140625,520.968017578125,1318400
+2022-02-17,523.280029296875,525.9000244140625,494.7200012207031,496.17999267578125,489.4327087402344,2145400
+2022-02-18,497.70001220703125,498.6700134277344,478.75,481.20001220703125,474.6563720703125,2323300
+2022-02-22,479.92999267578125,494.3699951171875,476.8699951171875,483.25,476.67852783203125,2282900
+2022-02-23,491.9100036621094,491.9100036621094,465.54998779296875,467.0,460.64947509765625,1799500
+2022-02-24,458.0,498.29998779296875,450.260009765625,497.1300048828125,490.36981201171875,2683700
+2022-02-25,489.0299987792969,492.1300048828125,474.6099853515625,487.17999267578125,480.55511474609375,2846500
+2022-02-28,478.8399963378906,484.4599914550781,463.3900146484375,474.3699951171875,467.9192810058594,2525400
+2022-03-01,476.1300048828125,484.55999755859375,465.8500061035156,468.5799865722656,462.2080078125,2176700
+2022-03-02,472.1099853515625,489.3399963378906,468.0,486.0,479.39117431640625,2083000
+2022-03-03,490.1499938964844,492.8699951171875,468.989990234375,472.70001220703125,466.27197265625,1640400
+2022-03-04,470.80999755859375,474.6300048828125,460.9599914550781,464.95001220703125,458.6274108886719,1611900
+2022-03-07,464.2200012207031,466.739990234375,436.510009765625,437.3900146484375,431.4421691894531,2312700
+2022-03-08,438.42999267578125,455.25,432.1499938964844,442.2099914550781,436.1966247558594,2669000
+2022-03-09,456.4800109863281,469.9599914550781,452.0,464.739990234375,458.42022705078125,1950400
+2022-03-10,460.1499938964844,460.1499938964844,443.3399963378906,452.3699951171875,446.2184143066406,1756200
+2022-03-11,457.57000732421875,461.8999938964844,438.510009765625,439.32000732421875,433.3459167480469,2303200
+2022-03-14,439.9200134277344,445.2799987792969,423.0299987792969,424.6300048828125,418.8556823730469,2353900
+2022-03-15,427.79998779296875,441.489990234375,425.5400085449219,439.67999267578125,433.7010498046875,1953400
+2022-03-16,445.0,457.8999938964844,437.989990234375,457.8999938964844,451.6732482910156,2487400
+2022-03-17,454.8299865722656,475.0,453.2300109863281,473.75,467.3077392578125,2680700
+2022-03-18,475.69000244140625,483.32000732421875,467.8599853515625,479.8699951171875,473.344482421875,3112900
+2022-03-21,473.07000732421875,476.5,463.55999755859375,466.5,460.15631103515625,2044600
+2022-03-22,466.4599914550781,478.7099914550781,465.9800109863281,475.989990234375,469.5172424316406,1979900
+2022-03-23,471.1700134277344,471.9800109863281,459.75,461.44000244140625,455.16510009765625,1718700
+2022-03-24,464.1600036621094,467.2200012207031,453.0400085449219,465.6300048828125,459.29815673828125,1567200
+2022-03-25,467.5199890136719,469.0400085449219,452.82000732421875,459.3500061035156,453.10357666015625,1312200
+2022-03-28,460.5400085449219,481.7099914550781,458.20001220703125,480.5,473.9659118652344,2085000
+2022-03-29,488.1300048828125,490.0899963378906,475.79998779296875,485.3599853515625,478.75982666015625,1918000
+2022-03-30,480.9599914550781,481.5199890136719,468.2200012207031,471.95001220703125,465.5322265625,1747800
+2022-03-31,477.6700134277344,488.8599853515625,473.57000732421875,480.8399963378906,474.3013000488281,2647900
+2022-04-01,480.6400146484375,487.489990234375,477.07000732421875,483.92999267578125,477.3492736816406,1316200
+2022-04-04,485.3800048828125,507.7099914550781,485.0,505.6499938964844,498.77392578125,2326700
+2022-04-05,501.9100036621094,506.3599853515625,491.0,496.04998779296875,489.3044738769531,1632600
+2022-04-06,485.2699890136719,493.5899963378906,482.0799865722656,490.2099914550781,483.54388427734375,2041300
+2022-04-07,484.6199951171875,498.45001220703125,484.2300109863281,495.010009765625,488.2786560058594,1568200
+2022-04-08,493.32000732421875,493.32000732421875,481.510009765625,482.8399963378906,476.92926025390625,1717500
+2022-04-11,478.3699951171875,478.6300048828125,464.739990234375,473.3399963378906,467.5455627441406,1595600
+2022-04-12,479.8900146484375,484.489990234375,461.1700134277344,461.6199951171875,455.9690246582031,1509700
+2022-04-13,464.3500061035156,473.239990234375,460.0,470.4200134277344,464.66131591796875,1477800
+2022-04-14,467.70001220703125,469.2799987792969,459.8800048828125,465.1099853515625,459.416259765625,1646100
+2022-04-18,461.67999267578125,474.1700134277344,460.6000061035156,469.0400085449219,463.2982177734375,989300
+2022-04-19,466.29998779296875,485.6600036621094,464.9100036621094,485.07000732421875,479.13201904296875,1184300
+2022-04-20,487.5799865722656,492.3699951171875,481.239990234375,481.95001220703125,476.0501708984375,1184600
+2022-04-21,484.8299865722656,491.6300048828125,463.55999755859375,465.6499938964844,459.94970703125,1426600
+2022-04-22,466.260009765625,468.0199890136719,442.7799987792969,443.2900085449219,437.86346435546875,1699300
+2022-04-25,441.5899963378906,447.42999267578125,433.6000061035156,446.92999267578125,441.4588623046875,2094000
+2022-04-26,444.54998779296875,445.2699890136719,421.1099853515625,421.3500061035156,416.1920166015625,2218200
+2022-04-27,421.1700134277344,428.82000732421875,416.1600036621094,418.25,413.12994384765625,1927900
+2022-04-28,423.989990234375,448.010009765625,421.7900085449219,444.5799865722656,439.1376037597656,1791000
+2022-04-29,441.57000732421875,442.5,417.6300048828125,418.75,413.6238708496094,1898500
+2022-05-02,420.0799865722656,427.8999938964844,413.2300109863281,427.010009765625,421.78277587890625,1778700
+2022-05-03,429.6199951171875,433.5400085449219,425.6600036621094,430.8399963378906,425.5658264160156,1324300
+2022-05-04,432.0,448.3500061035156,418.1600036621094,447.9200134277344,442.436767578125,1599300
+2022-05-05,437.8699951171875,439.75,404.7699890136719,409.8599853515625,404.8426513671875,2110600
+2022-05-06,406.17999267578125,406.5400085449219,390.80999755859375,395.7099914550781,390.86590576171875,1989700
+2022-05-09,386.8299865722656,390.92999267578125,363.7699890136719,367.010009765625,362.5172424316406,3485200
+2022-05-10,381.6700134277344,383.4700012207031,364.510009765625,371.19000244140625,366.64605712890625,2271000
+2022-05-11,366.8500061035156,376.42999267578125,354.5199890136719,356.1700134277344,351.8099670410156,2563400
+2022-05-12,342.57000732421875,355.4700012207031,339.3599853515625,353.8900146484375,349.5578308105469,3268000
+2022-05-13,362.1000061035156,376.95001220703125,360.6099853515625,371.760009765625,367.2091064453125,1894200
+2022-05-16,370.1000061035156,370.3299865722656,356.3900146484375,359.5899963378906,355.18804931640625,1554800
+2022-05-17,369.1000061035156,373.7300109863281,359.2200012207031,371.8699951171875,367.31768798828125,1643100
+2022-05-18,364.1499938964844,368.8399963378906,351.8999938964844,353.30999755859375,348.9848937988281,1721100
+2022-05-19,355.55999755859375,369.1199951171875,354.6600036621094,362.3299865722656,357.8945007324219,2102900
+2022-05-20,367.82000732421875,371.7900085449219,356.2699890136719,367.7799987792969,363.2778015136719,1921600
+2022-05-23,371.1499938964844,372.0,363.0,371.3699951171875,366.8238525390625,1799400
+2022-05-24,363.1099853515625,365.7099914550781,355.739990234375,358.9700012207031,354.57562255859375,2877700
+2022-05-25,372.7900085449219,395.5799865722656,363.5,388.45001220703125,383.6947937011719,5277100
+2022-05-26,386.2900085449219,414.0,385.8500061035156,406.4200134277344,401.44482421875,3508100
+2022-05-27,411.0,422.8299865722656,410.69000244140625,422.4800109863281,417.3081970214844,2932400
+2022-05-31,419.82000732421875,425.0,412.57000732421875,414.4599914550781,409.3863525390625,4297700
+2022-06-01,420.2099914550781,424.5899963378906,406.3599853515625,408.3699951171875,403.3709411621094,1598400
+2022-06-02,409.3599853515625,427.25,408.4800109863281,426.8599853515625,421.6345520019531,1453400
+2022-06-03,416.70001220703125,420.67999267578125,405.3800048828125,408.95001220703125,403.94384765625,1519000
+2022-06-06,416.5799865722656,419.8599853515625,406.75,408.9700012207031,403.96356201171875,859900
+2022-06-07,404.1099853515625,418.75,403.1499938964844,416.6499938964844,411.5495300292969,1218100
+2022-06-08,415.3399963378906,420.17999267578125,412.3599853515625,414.4599914550781,409.3863525390625,1335100
+2022-06-09,409.54998779296875,414.4200134277344,400.1099853515625,400.54998779296875,395.6466064453125,1186300
+2022-06-10,390.3999938964844,393.3999938964844,378.8399963378906,381.2200012207031,376.55328369140625,2197200
+2022-06-13,368.2900085449219,372.989990234375,361.760009765625,363.989990234375,359.5342102050781,2191200
+2022-06-14,366.80999755859375,371.1099853515625,359.8399963378906,364.7799987792969,360.31451416015625,1401500
+2022-06-15,370.3900146484375,386.7900085449219,368.4700012207031,378.5400085449219,373.90606689453125,1830300
+2022-06-16,365.4599914550781,370.3999938964844,355.2200012207031,359.6300048828125,355.2275695800781,2106100
+2022-06-17,363.04998779296875,375.1600036621094,362.5400085449219,369.7099914550781,365.18414306640625,2776200
+2022-06-21,377.0400085449219,383.0299987792969,374.3999938964844,377.42999267578125,372.80963134765625,2019000
+2022-06-22,371.7699890136719,391.1499938964844,371.55999755859375,380.8399963378906,376.17791748046875,1773500
+2022-06-23,387.30999755859375,401.4800109863281,380.79998779296875,400.75,395.84417724609375,2111700
+2022-06-24,407.7699890136719,419.67999267578125,407.3299865722656,417.6199951171875,412.5076599121094,2632900
+2022-06-27,415.3599853515625,420.0,402.82000732421875,404.7200012207031,399.76556396484375,1783800
+2022-06-28,405.75,409.7699890136719,384.489990234375,386.2900085449219,381.56121826171875,1631100
+2022-06-29,389.3800048828125,392.54998779296875,382.739990234375,389.6600036621094,384.8899230957031,1066300
+2022-06-30,387.70001220703125,389.5799865722656,376.17999267578125,385.44000244140625,380.7215881347656,1670400
+2022-07-01,382.5,391.1300048828125,378.0799865722656,388.30999755859375,383.55645751953125,1133800
+2022-07-05,384.7699890136719,400.3399963378906,380.3299865722656,400.2200012207031,395.3207092285156,1590500
+2022-07-06,403.3399963378906,408.5799865722656,396.7300109863281,404.9100036621094,399.9532775878906,1356400
+2022-07-07,399.3699951171875,411.6199951171875,397.8699951171875,410.8399963378906,405.8106994628906,1585100
+2022-07-08,402.4100036621094,409.79998779296875,398.2200012207031,406.80999755859375,402.4961853027344,1173100
+2022-07-11,404.6499938964844,406.94000244140625,395.3699951171875,402.55999755859375,398.291259765625,1019400
+2022-07-12,405.1199951171875,406.0,381.1300048828125,385.8699951171875,381.7782287597656,1611300
+2022-07-13,376.989990234375,387.1600036621094,373.95001220703125,383.30999755859375,379.24542236328125,1255400
+2022-07-14,380.5799865722656,383.3599853515625,370.7699890136719,379.8699951171875,375.84185791015625,1312400
+2022-07-15,388.0400085449219,394.44000244140625,382.6700134277344,392.9599914550781,388.79302978515625,1520700
+2022-07-18,396.04998779296875,400.0,386.7200012207031,388.25,384.13299560546875,1085600
+2022-07-19,397.6199951171875,404.5899963378906,391.1499938964844,403.8599853515625,399.57745361328125,1358900
+2022-07-20,408.3500061035156,422.44000244140625,405.8900146484375,420.45001220703125,415.9916076660156,1663600
+2022-07-21,420.5799865722656,436.8699951171875,420.5799865722656,434.70001220703125,430.0904846191406,2076400
+2022-07-22,436.69000244140625,446.0,429.1700134277344,434.739990234375,430.1300048828125,1590300
+2022-07-25,431.6099853515625,432.7200012207031,422.07000732421875,426.20001220703125,421.6806335449219,1026500
+2022-07-26,423.8599853515625,424.489990234375,409.4100036621094,414.2200012207031,409.82763671875,1540000
+2022-07-27,418.1099853515625,437.1199951171875,416.7099914550781,433.1600036621094,428.5668029785156,1758500
+2022-07-28,434.9100036621094,450.1499938964844,431.0299987792969,448.5899963378906,443.8331604003906,1754000
+2022-07-29,445.239990234375,459.5799865722656,445.239990234375,456.1700134277344,451.33282470703125,2178600
+2022-08-01,448.7900085449219,456.5299987792969,444.45001220703125,448.4599914550781,443.7045593261719,1696800
+2022-08-02,442.989990234375,451.2900085449219,441.0199890136719,446.9700012207031,442.2303771972656,1064700
+2022-08-03,451.4700012207031,466.8800048828125,450.2099914550781,465.75,460.8111877441406,1565400
+2022-08-04,465.75,467.8599853515625,458.20001220703125,466.29998779296875,461.3553466796875,1421400
+2022-08-05,456.4800109863281,470.6499938964844,455.2200012207031,468.989990234375,464.01678466796875,933800
+2022-08-08,471.32000732421875,476.3500061035156,463.8299865722656,466.760009765625,461.81048583984375,1218800
+2022-08-09,460.7699890136719,466.0799865722656,458.6099853515625,462.07000732421875,457.1701965332031,1067900
+2022-08-10,477.7900085449219,479.5899963378906,474.3999938964844,478.0899963378906,473.0203552246094,1408700
+2022-08-11,486.3599853515625,489.2699890136719,475.5199890136719,478.7699890136719,473.6931457519531,1259600
+2022-08-12,480.6400146484375,487.6000061035156,475.4599914550781,486.6600036621094,481.4994201660156,1178700
+2022-08-15,485.20001220703125,490.2300109863281,483.70001220703125,489.2300109863281,484.042236328125,830800
+2022-08-16,482.8900146484375,490.8299865722656,481.05999755859375,488.17999267578125,483.00335693359375,1031500
+2022-08-17,478.30999755859375,483.8399963378906,474.8800048828125,478.29998779296875,473.2281188964844,1422600
+2022-08-18,477.29998779296875,480.7099914550781,472.0799865722656,477.760009765625,472.69384765625,1162100
+2022-08-19,469.42999267578125,470.760009765625,459.7699890136719,463.95001220703125,459.0302734375,1509600
+2022-08-22,456.7300109863281,457.45001220703125,445.010009765625,446.1199951171875,441.38934326171875,1692800
+2022-08-23,451.9700012207031,453.0400085449219,444.3800048828125,449.55999755859375,444.7928771972656,2339700
+2022-08-24,479.6499938964844,487.79998779296875,465.3299865722656,465.7699890136719,460.83099365234375,3587400
+2022-08-25,464.79998779296875,466.69000244140625,457.69000244140625,465.8500061035156,460.91015625,1701800
+2022-08-26,466.95001220703125,467.8500061035156,447.8399963378906,448.4599914550781,443.7045593261719,1777600
+2022-08-29,438.25,446.3900146484375,436.1700134277344,436.79998779296875,432.16815185546875,1796600
+2022-08-30,440.0,443.82000732421875,428.1600036621094,433.20001220703125,428.6063537597656,1251000
+2022-08-31,439.0899963378906,441.2799987792969,429.8599853515625,431.7799987792969,427.2014465332031,1294300
+2022-09-01,427.3900146484375,428.20001220703125,415.6600036621094,425.5,420.9880065917969,1994300
+2022-09-02,432.739990234375,433.9800109863281,418.0,420.05999755859375,415.605712890625,1299800
+2022-09-06,420.5,422.6300048828125,413.7300109863281,418.760009765625,414.3194885253906,1391000
+2022-09-07,421.2900085449219,438.7200012207031,419.010009765625,435.2900085449219,430.6741943359375,1421900
+2022-09-08,429.5199890136719,440.8699951171875,427.6300048828125,439.0400085449219,434.3844299316406,1131100
+2022-09-09,441.3699951171875,452.6000061035156,441.32000732421875,450.0299987792969,445.2579040527344,1292200
+2022-09-12,457.3299865722656,459.989990234375,449.8800048828125,455.3699951171875,450.5412902832031,1250300
+2022-09-13,434.260009765625,439.69000244140625,428.0199890136719,429.30999755859375,424.7575988769531,1697600
+2022-09-14,430.739990234375,437.260009765625,425.7300109863281,436.8399963378906,432.207763671875,1475100
+2022-09-15,433.239990234375,436.92999267578125,419.6600036621094,422.1199951171875,417.6438293457031,1468000
+2022-09-16,418.70001220703125,424.3900146484375,414.0199890136719,423.0,418.5144958496094,2095700
+2022-09-19,415.2799987792969,424.2200012207031,415.04998779296875,423.69000244140625,419.1972351074219,1270000
+2022-09-20,420.05999755859375,421.19000244140625,414.0799865722656,417.82000732421875,413.3894348144531,1271400
+2022-09-21,422.1400146484375,427.9200134277344,408.5,408.67999267578125,404.3463439941406,1485800
+2022-09-22,404.82000732421875,406.6499938964844,395.45001220703125,396.7099914550781,392.5032958984375,2261300
+2022-09-23,394.8999938964844,395.4599914550781,386.3699951171875,393.9700012207031,389.7923583984375,1680700
+2022-09-26,394.3599853515625,404.8299865722656,393.1000061035156,395.79998779296875,391.6029357910156,1819200
+2022-09-27,399.70001220703125,407.2900085449219,395.2300109863281,400.7699890136719,396.5202331542969,1624300
+2022-09-28,404.05999755859375,412.0,398.80999755859375,409.2900085449219,404.9499206542969,1710600
+2022-09-29,401.1400146484375,404.7900085449219,394.1199951171875,396.80999755859375,392.60223388671875,1999000
+2022-09-30,395.2699890136719,403.0,387.010009765625,387.32000732421875,383.212890625,2001500
+2022-10-03,389.32000732421875,399.5299987792969,388.0,396.79998779296875,392.59234619140625,1819000
+2022-10-04,406.44000244140625,414.7200012207031,405.17999267578125,412.010009765625,407.6410827636719,1788900
+2022-10-05,405.29998779296875,417.44000244140625,400.7900085449219,413.5799865722656,409.19439697265625,1200800
+2022-10-06,412.3699951171875,417.29998779296875,407.2200012207031,411.32000732421875,407.7273254394531,1282700
+2022-10-07,402.1600036621094,403.7200012207031,391.3900146484375,392.9599914550781,389.5276794433594,1414300
+2022-10-10,393.0,394.9100036621094,379.7099914550781,387.6400146484375,384.2541809082031,1305300
+2022-10-11,384.32000732421875,389.45001220703125,374.5299987792969,383.4800109863281,380.1305236816406,1786800
+2022-10-12,386.4800109863281,399.7900085449219,383.1000061035156,388.05999755859375,384.6705017089844,2210700
+2022-10-13,373.1199951171875,398.989990234375,371.010009765625,395.7799987792969,392.32305908203125,1731500
+2022-10-14,402.3599853515625,403.0799865722656,379.57000732421875,380.1099853515625,376.7899475097656,1804400
+2022-10-17,393.2300109863281,405.1400146484375,391.7900085449219,403.739990234375,400.21356201171875,2311500
+2022-10-18,415.8500061035156,420.0,401.510009765625,408.6499938964844,405.0805969238281,1704500
+2022-10-19,408.82000732421875,412.2099914550781,399.7799987792969,402.07000732421875,398.5581359863281,1291800
+2022-10-20,403.2200012207031,408.6099853515625,397.9700012207031,401.1499938964844,397.6461486816406,1399100
+2022-10-21,404.0199890136719,418.6099853515625,395.82000732421875,417.17999267578125,413.5361328125,1488900
+2022-10-24,420.0,421.07000732421875,405.1499938964844,417.760009765625,414.111083984375,1411900
+2022-10-25,420.8299865722656,433.7900085449219,420.3399963378906,432.0799865722656,428.30596923828125,1292000
+2022-10-26,425.6099853515625,437.1300048828125,420.0899963378906,424.3900146484375,420.68316650390625,1355200
+2022-10-27,430.2300109863281,431.6700134277344,420.1300048828125,422.0,418.31402587890625,998300
+2022-10-28,422.0,432.80999755859375,416.6199951171875,431.7900085449219,428.0185241699219,1169600
+2022-10-31,427.55999755859375,430.79998779296875,423.80999755859375,427.5,423.7659912109375,1038500
+2022-11-01,433.4800109863281,434.1400146484375,387.05999755859375,394.7699890136719,391.3218994140625,4241900
+2022-11-02,402.5199890136719,408.989990234375,384.82000732421875,385.0299987792969,381.6669616699219,2702400
+2022-11-03,375.8399963378906,382.6199951171875,364.3299865722656,364.989990234375,361.8019714355469,3252100
+2022-11-04,371.6600036621094,371.6600036621094,352.6300048828125,361.19000244140625,358.0351867675781,3187600
+2022-11-07,363.55999755859375,370.5,357.4800109863281,370.1099853515625,366.8772888183594,1650000
+2022-11-08,372.45001220703125,391.1000061035156,370.1300048828125,382.57000732421875,379.2284851074219,2668500
+2022-11-09,376.9700012207031,379.6499938964844,368.1300048828125,368.54998779296875,365.3309020996094,1446900
+2022-11-10,397.3500061035156,403.75,388.0,403.239990234375,399.7178955078125,3088200
+2022-11-11,402.260009765625,411.94000244140625,398.6400146484375,408.0400085449219,404.4759826660156,1720200
+2022-11-14,400.04998779296875,403.57000732421875,391.0400085449219,397.6600036621094,394.1866149902344,1801700
+2022-11-15,414.5,416.4800109863281,401.7799987792969,407.0199890136719,403.4648742675781,2076400
+2022-11-16,407.0199890136719,407.1000061035156,390.8299865722656,393.6600036621094,390.2215576171875,1260100
+2022-11-17,384.6000061035156,388.489990234375,378.0199890136719,381.8800048828125,378.5444641113281,2049800
+2022-11-18,388.4700012207031,389.42999267578125,369.94000244140625,380.07000732421875,376.7502746582031,2046100
+2022-11-21,376.57000732421875,380.3999938964844,372.1600036621094,375.0,371.7245788574219,1429400
+2022-11-22,379.989990234375,394.0,375.0,392.2300109863281,388.8040771484375,2298700
+2022-11-23,390.4200134277344,400.1000061035156,390.05999755859375,395.8500061035156,392.3924865722656,1488700
+2022-11-25,394.8500061035156,395.8299865722656,391.4800109863281,392.4700012207031,389.0419616699219,861800
+2022-11-28,394.3800048828125,398.70001220703125,383.4800109863281,385.6400146484375,382.2716369628906,1690700
+2022-11-29,381.6300048828125,385.3399963378906,377.42999267578125,379.7099914550781,376.3934020996094,1716300
+2022-11-30,375.489990234375,411.489990234375,374.0,407.5899963378906,404.0299072265625,4902300
+2022-12-01,407.8900146484375,418.2200012207031,405.0,416.07000732421875,412.4358215332031,1943100
+2022-12-02,401.8699951171875,409.1700134277344,400.1600036621094,407.9200134277344,404.3570251464844,1876000
+2022-12-05,401.1600036621094,404.20001220703125,393.17999267578125,395.1400146484375,391.6886291503906,1499000
+2022-12-06,395.45001220703125,395.489990234375,385.1600036621094,389.7799987792969,386.3755187988281,1209800
+2022-12-07,388.05999755859375,394.19000244140625,385.3900146484375,388.6499938964844,385.25531005859375,968600
+2022-12-08,391.6000061035156,406.7200012207031,389.4599914550781,405.3599853515625,401.81939697265625,1525700
+2022-12-09,404.19000244140625,405.8299865722656,399.2799987792969,399.8299865722656,396.3376770019531,1061300
+2022-12-12,400.7300109863281,410.9800109863281,398.3299865722656,410.7799987792969,407.1920471191406,1810500
+2022-12-13,432.1099853515625,441.9800109863281,422.2099914550781,428.3900146484375,424.64825439453125,3247700
+2022-12-14,426.5299987792969,434.239990234375,416.1499938964844,418.9200134277344,415.2609558105469,1631400
+2022-12-15,410.94000244140625,415.1600036621094,394.239990234375,396.5299987792969,393.0665283203125,1741300
+2022-12-16,392.7300109863281,393.989990234375,380.54998779296875,384.9800109863281,381.617431640625,3565600
+2022-12-19,388.739990234375,388.739990234375,377.5,383.5199890136719,380.1701354980469,1535400
+2022-12-20,381.8699951171875,390.05999755859375,380.82000732421875,387.0799865722656,383.69903564453125,1320100
+2022-12-21,389.42999267578125,396.3900146484375,384.260009765625,393.3299865722656,389.89447021484375,1330100
+2022-12-22,385.3500061035156,387.75,376.760009765625,383.95001220703125,380.596435546875,1312600
+2022-12-23,383.32000732421875,385.42999267578125,378.5,384.489990234375,381.13165283203125,705200
+2022-12-27,383.44000244140625,385.3399963378906,377.4599914550781,383.1099853515625,379.7637023925781,823300
+2022-12-28,385.3599853515625,388.5,374.82000732421875,376.5,373.2114562988281,843600
+2022-12-29,380.3800048828125,391.9800109863281,377.55999755859375,390.8699951171875,387.4559020996094,1004600
+2022-12-30,386.010009765625,389.44000244140625,382.67999267578125,389.2200012207031,385.8203430175781,948900
+2023-01-03,396.70001220703125,404.45001220703125,385.2200012207031,391.17999267578125,387.7632141113281,1874000
+2023-01-04,397.5799865722656,399.7200012207031,387.6000061035156,391.57000732421875,388.1498718261719,1209700
+2023-01-05,386.3500061035156,387.4700012207031,375.0,375.6199951171875,372.33917236328125,1263800
+2023-01-06,380.239990234375,389.3399963378906,370.6199951171875,386.5199890136719,383.1438903808594,1312700
+2023-01-09,391.1000061035156,402.6400146484375,388.1600036621094,395.3399963378906,392.67938232421875,1331600
+2023-01-10,387.5799865722656,394.9599914550781,385.5299987792969,388.67999267578125,386.06414794921875,1069900
+2023-01-11,388.2799987792969,395.8299865722656,384.2900085449219,395.30999755859375,392.6495361328125,1587300
+2023-01-12,398.2699890136719,398.2699890136719,386.0299987792969,396.70001220703125,394.03021240234375,1099000
+2023-01-13,390.0,394.6300048828125,386.4599914550781,393.2099914550781,390.5636901855469,1311100
+2023-01-17,392.0,395.2900085449219,386.75,390.20001220703125,387.573974609375,1658700
+2023-01-18,392.1000061035156,401.32000732421875,385.6400146484375,386.07000732421875,383.47174072265625,1603200
+2023-01-19,383.1400146484375,388.9700012207031,378.2200012207031,378.6000061035156,376.052001953125,1082000
+2023-01-20,383.2699890136719,400.30999755859375,382.54998779296875,398.07000732421875,395.3909912109375,1702000
+2023-01-23,400.7300109863281,410.510009765625,399.1199951171875,410.0,407.2406921386719,2211800
+2023-01-24,410.0,410.0,398.739990234375,401.54998779296875,398.8475341796875,1189600
+2023-01-25,394.29998779296875,403.95001220703125,385.489990234375,401.8999938964844,399.1952209472656,1131900
+2023-01-26,409.95001220703125,413.2200012207031,402.0799865722656,412.54998779296875,409.7735290527344,1282600
+2023-01-27,408.32000732421875,428.70001220703125,407.2699890136719,422.6199951171875,419.7757568359375,1724800
+2023-01-30,416.1400146484375,420.5299987792969,412.239990234375,416.45001220703125,413.6473083496094,1543400
+2023-01-31,416.45001220703125,422.9200134277344,415.1000061035156,422.6700134277344,419.825439453125,1174600
+2023-02-01,420.3500061035156,437.9599914550781,416.010009765625,435.54998779296875,432.61871337890625,1521700
+2023-02-02,443.9599914550781,457.94000244140625,442.0899963378906,452.1600036621094,449.116943359375,1917600
+2023-02-03,440.760009765625,440.9100036621094,421.69000244140625,423.760009765625,420.9080810546875,1843200
+2023-02-06,417.6499938964844,418.260009765625,412.70001220703125,414.989990234375,412.19708251953125,1337900
+2023-02-07,412.739990234375,429.8800048828125,409.0199890136719,427.6700134277344,424.7917785644531,1400700
+2023-02-08,426.6499938964844,430.6499938964844,417.70001220703125,421.739990234375,418.9016418457031,1055000
+2023-02-09,430.6400146484375,431.989990234375,418.2900085449219,419.739990234375,416.91510009765625,1098500
+2023-02-10,415.0,416.1099853515625,408.8999938964844,413.5199890136719,410.73699951171875,998400
+2023-02-13,415.9800109863281,419.2200012207031,413.9100036621094,418.0899963378906,415.2762145996094,1028900
+2023-02-14,416.42999267578125,426.2200012207031,412.2699890136719,421.9700012207031,419.130126953125,878500
+2023-02-15,418.2900085449219,423.19000244140625,414.44000244140625,421.239990234375,418.4050598144531,865200
+2023-02-16,409.1700134277344,416.5799865722656,406.54998779296875,408.3599853515625,405.6116943359375,1281600
+2023-02-17,406.4100036621094,406.510009765625,396.8699951171875,404.3800048828125,401.65850830078125,1626100
+2023-02-21,396.3500061035156,400.1600036621094,393.69000244140625,396.260009765625,393.5931396484375,1331700
+2023-02-22,400.5299987792969,408.0899963378906,397.7900085449219,406.3800048828125,403.6450500488281,1688000
+2023-02-23,410.8299865722656,416.239990234375,404.0400085449219,411.8800048828125,409.1080627441406,2476100
+2023-02-24,404.989990234375,429.989990234375,404.1099853515625,419.80999755859375,416.9846496582031,4044700
+2023-02-27,421.3800048828125,422.54998779296875,412.0400085449219,412.6199951171875,409.8430480957031,2166400
+2023-02-28,410.0,413.0799865722656,405.3699951171875,407.17999267578125,404.4396667480469,2218800
+2023-03-01,405.0,406.3800048828125,396.4200134277344,401.2699890136719,398.5694274902344,1651100
+2023-03-02,398.8599853515625,402.8900146484375,393.8699951171875,400.3699951171875,397.6755065917969,1516400
+2023-03-03,401.5899963378906,410.7200012207031,400.0899963378906,408.5199890136719,405.7706298828125,1550900
+2023-03-06,408.5799865722656,419.7099914550781,406.7200012207031,412.7099914550781,409.9324645996094,1459200
+2023-03-07,413.0799865722656,418.20001220703125,408.44000244140625,409.2900085449219,406.5354919433594,1261400
+2023-03-08,408.1600036621094,418.17999267578125,408.0,416.6700134277344,413.86578369140625,1448800
+2023-03-09,418.79998779296875,424.67999267578125,403.739990234375,404.5799865722656,401.8571472167969,1723800
+2023-03-10,403.42999267578125,404.6300048828125,388.82000732421875,392.6099853515625,389.9676818847656,2855200
+2023-03-13,392.4100036621094,397.82000732421875,384.04998779296875,391.55999755859375,388.9247741699219,2394700
+2023-03-14,400.6300048828125,409.1400146484375,398.95001220703125,408.29998779296875,405.5521240234375,2236600
+2023-03-15,404.2799987792969,408.2799987792969,401.6300048828125,406.32000732421875,403.58544921875,1852700
+2023-03-16,405.3900146484375,420.2799987792969,401.2099914550781,418.1499938964844,415.3358459472656,1965700
+2023-03-17,416.8299865722656,418.1499938964844,408.5199890136719,413.69000244140625,410.9058837890625,3124300
+2023-03-20,412.1600036621094,413.7799987792969,405.760009765625,411.8399963378906,409.06829833984375,1520000
+2023-03-21,414.3399963378906,422.69000244140625,411.19000244140625,422.0299987792969,419.1897277832031,1439600
+2023-03-22,420.7300109863281,428.239990234375,414.010009765625,414.2099914550781,411.42230224609375,1558500
+2023-03-23,419.17999267578125,434.9700012207031,415.5799865722656,432.489990234375,429.57928466796875,2737900
+2023-03-24,428.7200012207031,432.0,422.4200134277344,429.57000732421875,426.6789855957031,1659700
+2023-03-27,429.6499938964844,431.5299987792969,423.239990234375,426.94000244140625,424.0666809082031,1677000
+2023-03-28,426.94000244140625,427.7300109863281,416.95001220703125,419.3299865722656,416.5078430175781,1322300
+2023-03-29,427.07000732421875,434.2300109863281,424.010009765625,433.2900085449219,430.37396240234375,1320100
+2023-03-30,439.7200012207031,442.4100036621094,437.4200134277344,440.0899963378906,437.128173828125,1515700
+2023-03-31,442.6300048828125,448.0400085449219,441.5,445.8299865722656,442.8294982910156,1700900
+2023-04-03,443.010009765625,443.010009765625,436.1600036621094,440.6700134277344,437.70428466796875,1234100
+2023-04-04,440.1499938964844,446.7300109863281,437.1099853515625,439.80999755859375,436.85003662109375,1120000
+2023-04-05,439.6300048828125,440.04998779296875,431.8699951171875,439.1499938964844,436.1944885253906,1494700
+2023-04-06,433.8299865722656,447.94000244140625,432.3599853515625,446.760009765625,444.5428771972656,1673600
+2023-04-10,441.2900085449219,445.9599914550781,435.94000244140625,444.7200012207031,442.5129699707031,1165900
+2023-04-11,441.8500061035156,443.6099853515625,434.3900146484375,437.5,435.32879638671875,1267300
+2023-04-12,443.4700012207031,444.5400085449219,434.44000244140625,435.0899963378906,432.9307861328125,981600
+2023-04-13,439.4700012207031,443.5299987792969,438.19000244140625,441.80999755859375,439.617431640625,970600
+2023-04-14,439.010009765625,443.69000244140625,436.239990234375,441.6199951171875,439.4283752441406,1328700
+2023-04-17,443.9100036621094,443.9100036621094,435.9599914550781,440.0899963378906,437.90594482421875,993100
+2023-04-18,445.0,445.6499938964844,439.5899963378906,442.5899963378906,440.3935546875,878400
+2023-04-19,437.489990234375,445.6199951171875,437.0,445.489990234375,443.2791748046875,802700
+2023-04-20,439.8800048828125,451.1199951171875,439.8800048828125,447.3999938964844,445.1796875,1103700
+2023-04-21,448.6400146484375,452.7099914550781,443.2699890136719,446.3999938964844,444.1846618652344,1280600
+2023-04-24,450.07000732421875,450.2300109863281,439.6000061035156,442.32000732421875,440.1249084472656,1177100
+2023-04-25,436.95001220703125,438.5799865722656,418.8500061035156,419.8299865722656,417.7464904785156,2269100
+2023-04-26,418.32000732421875,422.510009765625,412.94000244140625,413.70001220703125,411.64691162109375,1947900
+2023-04-27,416.8599853515625,430.3900146484375,414.3399963378906,429.1600036621094,427.03021240234375,1479300
+2023-04-28,428.7300109863281,462.5,424.7900085449219,443.95001220703125,441.746826171875,2538000
+2023-05-01,441.7900085449219,446.739990234375,439.9700012207031,442.510009765625,440.3139343261719,1419200
+2023-05-02,445.0799865722656,445.3699951171875,430.80999755859375,436.4599914550781,434.2939758300781,1213500
+2023-05-03,440.20001220703125,440.9599914550781,428.20001220703125,429.6499938964844,427.51776123046875,1274800
+2023-05-04,432.6400146484375,432.75,421.30999755859375,422.45001220703125,420.3535461425781,1283800
+2023-05-05,427.8800048828125,439.25,425.17999267578125,425.95001220703125,423.8361511230469,1800100
+2023-05-08,422.42999267578125,427.7699890136719,416.57000732421875,426.8900146484375,424.7715148925781,1359600
+2023-05-09,424.44000244140625,430.5199890136719,422.80999755859375,427.67999267578125,425.55755615234375,783700
+2023-05-10,432.9800109863281,436.30999755859375,426.92999267578125,431.5199890136719,429.37847900390625,1425100
+2023-05-11,432.3299865722656,432.9599914550781,423.6499938964844,424.8900146484375,422.78143310546875,1573300
+2023-05-12,426.3900146484375,430.010009765625,424.3900146484375,427.6199951171875,425.49786376953125,1224200
+2023-05-15,413.0,427.2699890136719,410.4700012207031,426.2099914550781,424.0948181152344,2088000
+2023-05-16,422.1499938964844,430.0799865722656,419.0799865722656,421.4100036621094,419.3186950683594,1574100
+2023-05-17,423.32000732421875,432.8500061035156,420.1499938964844,431.8599853515625,429.7167663574219,1280900
+2023-05-18,433.55999755859375,448.7099914550781,432.32000732421875,447.6600036621094,445.4383850097656,1770900
+2023-05-19,449.5199890136719,450.2699890136719,444.82000732421875,446.0299987792969,443.81646728515625,1234400
+2023-05-22,449.6099853515625,455.3999938964844,445.4800109863281,454.1099853515625,451.85638427734375,1948500
+2023-05-23,455.5799865722656,460.75,449.79998779296875,449.79998779296875,447.5677490234375,2658600
+2023-05-24,421.0,425.7300109863281,413.3599853515625,415.9200134277344,413.8559265136719,6664400
+2023-05-25,418.5,421.0,407.5400085449219,413.1000061035156,411.0499267578125,4119800
+2023-05-26,413.760009765625,428.0,413.1099853515625,418.42999267578125,416.35345458984375,3287100
+2023-05-30,424.3699951171875,427.3699951171875,405.6099853515625,406.0899963378906,404.0746765136719,3400700
+2023-05-31,400.7900085449219,420.25,400.2200012207031,419.1199951171875,417.0400085449219,6180600
+2023-06-01,417.5899963378906,426.0,416.260009765625,422.1199951171875,420.025146484375,1910500
+2023-06-02,423.25,432.6099853515625,423.25,430.489990234375,428.3536071777344,1702000
+2023-06-05,430.45001220703125,444.7799987792969,429.9700012207031,442.8399963378906,440.642333984375,2201400
+2023-06-06,446.6199951171875,458.1199951171875,446.07000732421875,448.489990234375,446.2642822265625,1839600
+2023-06-07,448.1199951171875,452.92999267578125,421.44000244140625,422.3599853515625,420.2639465332031,2429900
+2023-06-08,421.3800048828125,427.5,419.29998779296875,423.3599853515625,421.2590026855469,1612300
+2023-06-09,422.80999755859375,432.04998779296875,420.25,431.54998779296875,429.4083557128906,1696600
+2023-06-12,435.29998779296875,446.94000244140625,434.5799865722656,446.1199951171875,443.9060363769531,1937200
+2023-06-13,451.6499938964844,451.989990234375,442.0,447.54998779296875,445.3289489746094,1324400
+2023-06-14,447.9700012207031,453.3699951171875,440.4599914550781,446.2200012207031,444.00555419921875,1709100
+2023-06-15,442.19000244140625,459.1600036621094,441.0400085449219,456.30999755859375,454.0455017089844,1658300
+2023-06-16,461.2699890136719,461.69000244140625,450.19000244140625,455.0299987792969,452.7718200683594,2619600
+2023-06-20,454.30999755859375,461.0,451.1199951171875,455.1300048828125,452.871337890625,1395000
+2023-06-21,454.70001220703125,455.5199890136719,449.2900085449219,450.5299987792969,448.29412841796875,1106500
+2023-06-22,448.75,451.760009765625,445.6499938964844,450.8399963378906,448.6026306152344,1034800
+2023-06-23,443.8599853515625,457.0899963378906,442.739990234375,452.69000244140625,450.44342041015625,1489900
+2023-06-26,451.6600036621094,462.4200134277344,451.6600036621094,453.29998779296875,451.0503845214844,1418200
+2023-06-27,455.8900146484375,460.80999755859375,453.29998779296875,459.0299987792969,456.7519836425781,1253800
+2023-06-28,459.1600036621094,459.9100036621094,452.510009765625,459.6300048828125,457.3490295410156,1495400
+2023-06-29,460.739990234375,460.95001220703125,453.3800048828125,455.82000732421875,453.55792236328125,1133100
+2023-06-30,456.7799987792969,461.9800109863281,454.1600036621094,458.19000244140625,455.9161376953125,1967100
+2023-07-03,452.739990234375,454.9800109863281,449.0,451.57000732421875,449.3289794921875,1454500
+2023-07-05,448.0,458.2699890136719,447.010009765625,457.8399963378906,455.56787109375,1360700
+2023-07-06,450.3999938964844,453.8599853515625,444.19000244140625,451.5,449.25933837890625,1156700
+2023-07-07,450.7300109863281,457.4200134277344,447.8299865722656,448.19000244140625,446.737548828125,847200
+2023-07-10,447.489990234375,466.5899963378906,447.010009765625,464.3299865722656,462.8252258300781,2217700
+2023-07-11,465.6499938964844,466.8800048828125,455.55999755859375,463.70001220703125,462.1972961425781,1176500
+2023-07-12,472.260009765625,478.42999267578125,469.2300109863281,476.8399963378906,475.2947082519531,1681500
+2023-07-13,480.1499938964844,483.6099853515625,478.6499938964844,481.3500061035156,479.79010009765625,1477600
+2023-07-14,479.0,486.4800109863281,478.42999267578125,483.989990234375,482.4215087890625,1158100
+2023-07-17,481.95001220703125,492.739990234375,480.4800109863281,490.82000732421875,489.2294006347656,1330500
+2023-07-18,490.79998779296875,497.69000244140625,488.5,495.42999267578125,493.8244323730469,1242700
+2023-07-19,503.8699951171875,508.0899963378906,498.25,500.55999755859375,498.9378356933594,2003800
+2023-07-20,498.1300048828125,503.3900146484375,490.92999267578125,491.7799987792969,490.186279296875,1277000
+2023-07-21,496.8599853515625,501.94000244140625,491.92999267578125,492.5199890136719,490.9238586425781,4574000
+2023-07-24,496.5899963378906,498.57000732421875,485.9200134277344,488.5,486.9169006347656,1251600
+2023-07-25,488.7900085449219,499.8399963378906,488.7900085449219,496.4700012207031,494.861083984375,1122700
+2023-07-26,492.70001220703125,498.7699890136719,491.8999938964844,496.8599853515625,495.24981689453125,1760900
+2023-07-27,504.1300048828125,505.79998779296875,494.7900085449219,496.5299987792969,494.9208984375,1620300
+2023-07-28,501.489990234375,513.219970703125,501.489990234375,511.8399963378906,510.1812744140625,1867100
+2023-07-31,511.54998779296875,514.1400146484375,508.55999755859375,511.70001220703125,510.041748046875,1531100
+2023-08-01,510.55999755859375,510.55999755859375,502.8299865722656,508.5,506.8520812988281,1495700
+2023-08-02,501.7699890136719,503.3299865722656,492.82000732421875,498.04998779296875,496.4359436035156,1170300
+2023-08-03,495.3399963378906,500.32000732421875,490.9599914550781,496.9800109863281,495.36944580078125,911200
+2023-08-04,503.2300109863281,508.8699951171875,496.2699890136719,496.9800109863281,495.36944580078125,1179000
+2023-08-07,500.3500061035156,505.92999267578125,499.8299865722656,505.260009765625,503.6225891113281,784200
+2023-08-08,499.7900085449219,501.45001220703125,491.1300048828125,500.80999755859375,499.18701171875,987100
+2023-08-09,501.2799987792969,503.1499938964844,494.0899963378906,496.70001220703125,495.0903625488281,1081600
+2023-08-10,504.0,510.75,498.3399963378906,501.4700012207031,499.8448791503906,1012700
+2023-08-11,497.80999755859375,503.79998779296875,496.239990234375,497.7699890136719,496.1568603515625,1005500
+2023-08-14,497.54998779296875,506.70001220703125,495.25,505.79998779296875,504.16082763671875,1453200
+2023-08-15,502.3500061035156,506.1600036621094,495.7900085449219,497.17999267578125,495.56878662109375,1136700
+2023-08-16,497.1099853515625,504.0899963378906,495.489990234375,495.6499938964844,494.0437316894531,1056300
+2023-08-17,495.8500061035156,496.80999755859375,485.1499938964844,486.45001220703125,484.8735656738281,1098600
+2023-08-18,479.9100036621094,488.7699890136719,477.760009765625,485.9599914550781,484.3851318359375,954400
+2023-08-21,487.7699890136719,490.0,481.8800048828125,488.260009765625,486.6777038574219,1206100
+2023-08-22,490.17999267578125,494.42999267578125,485.9599914550781,487.8999938964844,486.3188781738281,898700
+2023-08-23,489.2699890136719,503.1199951171875,489.2699890136719,500.8599853515625,499.2368469238281,1458600
+2023-08-24,504.4200134277344,508.54998779296875,496.45001220703125,498.5,496.8844909667969,2217600
+2023-08-25,494.239990234375,521.8200073242188,494.239990234375,519.0499877929688,517.367919921875,2457300
+2023-08-28,519.0499877929688,522.6699829101562,513.8300170898438,518.8699951171875,517.1884765625,1307800
+2023-08-29,517.8499755859375,537.469970703125,516.6300048828125,536.489990234375,534.7513427734375,1570200
+2023-08-30,537.7000122070312,543.0,536.280029296875,540.5800170898438,538.8281860351562,1688000
+2023-08-31,540.5800170898438,545.0,534.5900268554688,541.8099975585938,540.05419921875,1776200
+2023-09-01,545.3300170898438,549.8499755859375,540.4600219726562,549.5999755859375,547.8189086914062,1336500
+2023-09-05,548.6400146484375,555.0,545.5399780273438,550.5800170898438,548.7957763671875,1372200
+2023-09-06,549.4199829101562,553.6199951171875,545.6099853515625,550.9500122070312,549.16455078125,1237000
+2023-09-07,549.8200073242188,557.4600219726562,547.9199829101562,553.6099853515625,551.8158569335938,1209700
+2023-09-08,552.3099975585938,558.6400146484375,549.77001953125,550.5599975585938,548.7757568359375,1245000
+2023-09-11,551.2100219726562,553.6900024414062,547.97998046875,549.2999877929688,547.5198364257812,1242500
+2023-09-12,543.0,547.719970703125,540.010009765625,546.0,544.2305908203125,1312600
+2023-09-13,544.239990234375,545.6500244140625,538.8599853515625,541.9500122070312,540.1937255859375,1136200
+2023-09-14,545.1199951171875,549.52001953125,537.9600219726562,547.5999755859375,545.8253784179688,973400
+2023-09-15,548.1400146484375,548.1500244140625,537.010009765625,538.0800170898438,536.3362426757812,2445500
+2023-09-18,536.3200073242188,538.4299926757812,533.75,535.010009765625,533.2761840820312,886900
+2023-09-19,530.1300048828125,530.8400268554688,526.1300048828125,529.1900024414062,527.4750366210938,1026400
+2023-09-20,531.0999755859375,531.4199829101562,523.4099731445312,523.5900268554688,521.8932495117188,945300
+2023-09-21,519.5800170898438,521.3699951171875,503.3599853515625,504.3699951171875,502.7354736328125,1729200
+2023-09-22,504.0,512.1400146484375,500.6600036621094,508.57000732421875,506.921875,1233800
+2023-09-25,506.2099914550781,511.20001220703125,504.3500061035156,508.30999755859375,506.6626892089844,1279200
+2023-09-26,507.5400085449219,508.8699951171875,500.19000244140625,503.19000244140625,501.5592956542969,1233600
+2023-09-27,507.5799865722656,511.42999267578125,502.9700012207031,508.239990234375,506.5929260253906,1260200
+2023-09-28,504.4599914550781,517.6699829101562,501.17999267578125,512.239990234375,510.5799560546875,1262700
+2023-09-29,522.030029296875,524.1199951171875,507.989990234375,510.94000244140625,509.2841796875,1499600
+2023-10-02,510.8299865722656,518.27001953125,508.9200134277344,517.7999877929688,516.1219482421875,1621600
+2023-10-03,511.2900085449219,518.469970703125,504.3800048828125,507.4800109863281,505.8354187011719,1741600
+2023-10-04,513.3400268554688,519.9000244140625,508.6700134277344,517.4600219726562,515.7830810546875,1561000
+2023-10-05,516.0,520.0800170898438,510.55999755859375,516.2999877929688,515.5234375,1118700
+2023-10-06,512.0,534.6599731445312,511.2799987792969,533.2999877929688,532.4978637695312,1766700
+2023-10-09,527.760009765625,535.5499877929688,526.25,534.9099731445312,534.1054077148438,1047700
+2023-10-10,532.1500244140625,545.260009765625,530.6599731445312,540.1099853515625,539.297607421875,1369300
+2023-10-11,541.6500244140625,544.6099853515625,536.760009765625,541.5800170898438,540.7654418945312,884200
+2023-10-12,545.0900268554688,550.1199951171875,540.6199951171875,543.4099731445312,542.5926513671875,1520700
+2023-10-13,543.4099731445312,545.6300048828125,530.2999877929688,533.0499877929688,532.2482299804688,1627000
+2023-10-16,539.8400268554688,543.5,534.469970703125,540.9000244140625,540.0864868164062,1063900
+2023-10-17,535.969970703125,546.0700073242188,533.0599975585938,538.780029296875,537.9696655273438,1396100
+2023-10-18,535.2999877929688,537.1500244140625,525.5700073242188,527.4199829101562,526.626708984375,1143100
+2023-10-19,530.5,534.0900268554688,519.9000244140625,521.52001953125,520.735595703125,1328300
+2023-10-20,520.2899780273438,521.5399780273438,504.7699890136719,506.80999755859375,506.0477294921875,1873300
+2023-10-23,505.0,513.1099853515625,498.4800109863281,504.0299987792969,503.27191162109375,1523300
+2023-10-24,506.489990234375,513.1400146484375,499.45001220703125,505.82000732421875,505.0592346191406,958900
+2023-10-25,500.3999938964844,500.6000061035156,482.2799987792969,483.0299987792969,482.3034973144531,2459400
+2023-10-26,483.0,486.9200134277344,473.55999755859375,479.45001220703125,478.7288818359375,1584400
+2023-10-27,479.6400146484375,482.510009765625,473.8900146484375,479.5199890136719,478.79876708984375,1563800
+2023-10-30,483.69000244140625,489.69000244140625,481.7900085449219,487.5,486.7667541503906,1410200
+2023-10-31,489.0199890136719,496.6000061035156,485.45001220703125,494.95001220703125,494.20556640625,1071900
+2023-11-01,492.69000244140625,493.510009765625,481.94000244140625,489.1700134277344,488.43426513671875,2041200
+2023-11-02,498.9100036621094,504.0,490.3500061035156,500.3500061035156,499.5974426269531,1509200
+2023-11-03,492.8800048828125,502.9599914550781,489.54998779296875,498.510009765625,497.7602233886719,2419600
+2023-11-06,499.0799865722656,500.6199951171875,494.3500061035156,500.5,499.7472229003906,1475500
+2023-11-07,508.17999267578125,517.3300170898438,506.9700012207031,513.9099731445312,513.1370239257812,1409200
+2023-11-08,521.2100219726562,524.239990234375,515.3300170898438,522.3800048828125,521.5942993164062,1428400
+2023-11-09,518.6400146484375,527.27001953125,513.969970703125,514.5399780273438,513.7660522460938,1384000
+2023-11-10,519.530029296875,530.0800170898438,516.25,528.8900146484375,528.0945434570312,1147800
+2023-11-13,525.6300048828125,534.4299926757812,523.3200073242188,532.1799926757812,531.3795776367188,1177100
+2023-11-14,541.4000244140625,557.989990234375,541.4000244140625,555.52001953125,554.6845092773438,2005700
+2023-11-15,558.989990234375,567.030029296875,554.6799926757812,555.5399780273438,554.7044067382812,1711300
+2023-11-16,557.2100219726562,560.47998046875,552.6799926757812,556.9500122070312,556.1123046875,1198400
+2023-11-17,556.6400146484375,561.1900024414062,554.02001953125,560.1599731445312,559.3174438476562,1127100
+2023-11-20,564.0,565.5900268554688,558.8400268554688,564.5,563.6509399414062,1008800
+2023-11-21,560.0900268554688,564.9000244140625,560.0,562.1799926757812,561.3344116210938,1001000
+2023-11-22,567.989990234375,571.8200073242188,563.489990234375,564.22998046875,563.38134765625,899300
+2023-11-24,562.489990234375,564.9199829101562,560.0499877929688,564.0700073242188,563.2216186523438,607300
+2023-11-27,561.9099731445312,566.280029296875,559.0,561.22998046875,560.3858642578125,1633600
+2023-11-28,559.5999755859375,567.1500244140625,557.9500122070312,565.0700073242188,564.2200927734375,1745500
+2023-11-29,582.989990234375,599.0,575.9000244140625,577.22998046875,576.36181640625,2489600
+2023-11-30,577.3900146484375,582.1599731445312,565.6900024414062,571.4600219726562,570.6005249023438,1941100
+2023-12-01,571.4000244140625,576.6799926757812,564.4500122070312,574.3200073242188,573.4561767578125,1334000
+2023-12-04,568.6199951171875,571.1799926757812,560.6799926757812,570.469970703125,569.6119384765625,1335800
+2023-12-05,565.3400268554688,572.27001953125,563.3900146484375,571.780029296875,570.9200439453125,988900
+2023-12-06,575.4000244140625,576.219970703125,565.7000122070312,566.22998046875,565.3783569335938,1109500
+2023-12-07,570.22998046875,573.0,564.8699951171875,571.489990234375,570.6304321289062,898900
+2023-12-08,566.1599731445312,574.6300048828125,564.3900146484375,573.9000244140625,573.036865234375,1195200
+2023-12-11,577.3200073242188,589.0599975585938,577.0,586.6599731445312,585.777587890625,1617300
+2023-12-12,588.27001953125,594.8699951171875,583.5399780273438,594.1799926757812,593.2863159179688,1252000
+2023-12-13,598.0499877929688,610.4299926757812,593.7100219726562,610.219970703125,609.3021850585938,1606600
+2023-12-14,614.6900024414062,617.6099853515625,595.9600219726562,601.1799926757812,600.2757568359375,2546800
+2023-12-15,602.0999755859375,611.8699951171875,602.0999755859375,608.510009765625,607.5947875976562,3455500
+2023-12-18,610.3800048828125,620.2899780273438,609.739990234375,618.4299926757812,617.4998168945312,1538700
+2023-12-19,615.47998046875,622.2100219726562,614.7100219726562,621.4600219726562,620.5253295898438,1252100
+2023-12-20,619.02001953125,627.8300170898438,615.5,615.7100219726562,614.783935546875,1536500
+2023-12-21,620.0,623.6199951171875,618.1799926757812,620.989990234375,620.0559692382812,1000900
+2023-12-22,622.8300170898438,625.1500244140625,617.6799926757812,624.0700073242188,623.13134765625,820800
+2023-12-26,625.1699829101562,628.3300170898438,622.72998046875,624.8499755859375,623.91015625,638300
+2023-12-27,623.989990234375,629.7999877929688,622.260009765625,629.1199951171875,628.1737670898438,734400
+2023-12-28,630.739990234375,631.0700073242188,627.1799926757812,628.02001953125,627.075439453125,680700
+2023-12-29,628.02001953125,630.8300170898438,622.4600219726562,625.030029296875,624.0899658203125,724300
+2024-01-02,622.25,623.0599975585938,599.6300048828125,603.760009765625,602.8519287109375,1666700
+2024-01-03,597.5599975585938,598.3800048828125,589.4099731445312,591.1400146484375,590.2509155273438,1439400
+2024-01-04,590.6099853515625,594.510009765625,585.8099975585938,586.8200073242188,585.9373779296875,956700
+2024-01-05,586.8200073242188,592.1699829101562,586.1500244140625,589.02001953125,588.1340942382812,838900
+2024-01-08,593.0999755859375,600.5499877929688,591.9199829101562,598.3800048828125,597.47998046875,1689700
+2024-01-09,591.1500244140625,606.739990234375,590.1400146484375,605.1799926757812,605.1799926757812,1271100
+2024-01-10,603.1199951171875,613.3599853515625,603.02001953125,608.7000122070312,608.7000122070312,1292400
+2024-01-11,611.1699829101562,615.6699829101562,600.510009765625,608.7100219726562,608.7100219726562,1315200
+2024-01-12,612.0,613.989990234375,606.0800170898438,611.7999877929688,611.7999877929688,802400
+2024-01-16,607.75,612.9600219726562,601.219970703125,603.8300170898438,603.8300170898438,1433100
+2024-01-17,600.5599975585938,601.5399780273438,593.2849731445312,599.8400268554688,599.8400268554688,1539706
diff --git a/datasets/stock/raw/JNJ_stock_prices.csv b/datasets/stock/raw/JNJ_stock_prices.csv
new file mode 100644
index 00000000..6cf7167e
--- /dev/null
+++ b/datasets/stock/raw/JNJ_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,94.93000030517578,95.0999984741211,92.62000274658203,94.02999877929688,71.62433624267578,16368400
+2014-01-22,93.98999786376953,94.55000305175781,93.54000091552734,94.31999969482422,71.84526062011719,8875500
+2014-01-23,93.73999786376953,93.80000305175781,92.41000366210938,92.73999786376953,70.64173889160156,9322300
+2014-01-24,92.12000274658203,92.61000061035156,90.61000061035156,90.61000061035156,69.01927947998047,10604200
+2014-01-27,90.30000305175781,90.76000213623047,89.8499984741211,89.94000244140625,68.50894165039062,8685200
+2014-01-28,90.58000183105469,90.5999984741211,89.79000091552734,90.0999984741211,68.63079833984375,8254400
+2014-01-29,89.47000122070312,89.70999908447266,88.52999877929688,88.9000015258789,67.71675109863281,11160100
+2014-01-30,89.62000274658203,89.77999877929688,89.01000213623047,89.5,68.17376708984375,6874900
+2014-01-31,89.01000213623047,89.33999633789062,88.1500015258789,88.47000122070312,67.38919067382812,12193800
+2014-02-03,88.75,88.77999877929688,86.61000061035156,86.77999877929688,66.10191345214844,13944600
+2014-02-04,86.93000030517578,87.27999877929688,86.08999633789062,86.62000274658203,65.98004150390625,11436400
+2014-02-05,86.48999786376953,87.66999816894531,86.4800033569336,87.27999877929688,66.4827880859375,10667300
+2014-02-06,87.62999725341797,88.76000213623047,87.55000305175781,88.75,67.60247802734375,10037900
+2014-02-07,88.91999816894531,90.04000091552734,88.61000061035156,90.04000091552734,68.58511352539062,9435100
+2014-02-10,90.23999786376953,91.08000183105469,89.80000305175781,91.06999969482422,69.36968231201172,8080200
+2014-02-11,91.08999633789062,92.97000122070312,90.94999694824219,92.97000122070312,70.81693267822266,11556300
+2014-02-12,92.94999694824219,92.98999786376953,91.94999694824219,92.41999816894531,70.39798736572266,7696100
+2014-02-13,92.0,92.62000274658203,91.70999908447266,92.55999755859375,70.5046157836914,5926000
+2014-02-14,92.5999984741211,92.94999694824219,92.02999877929688,92.76000213623047,70.65699005126953,5485100
+2014-02-18,92.7699966430664,92.8499984741211,92.08999633789062,92.16999816894531,70.20757293701172,6926500
+2014-02-19,92.1500015258789,92.75,91.56999969482422,91.63999938964844,69.80384063720703,7693400
+2014-02-20,91.69000244140625,92.7300033569336,91.30999755859375,92.37999725341797,70.36751556396484,8160100
+2014-02-21,91.86000061035156,92.25,91.44999694824219,91.5199966430664,70.2140884399414,7381500
+2014-02-24,91.44999694824219,92.05999755859375,91.0999984741211,91.11000061035156,69.8995361328125,8406700
+2014-02-25,91.58999633789062,91.87000274658203,90.66000366210938,91.11000061035156,69.8995361328125,6383400
+2014-02-26,91.11000061035156,91.54000091552734,90.7699966430664,91.11000061035156,69.8995361328125,6334100
+2014-02-27,91.16000366210938,91.41999816894531,90.75,91.36000061035156,70.0913314819336,7040300
+2014-02-28,91.41999816894531,92.63999938964844,91.05999755859375,92.12000274658203,70.6744155883789,9643700
+2014-03-03,91.12999725341797,91.9800033569336,90.83000183105469,91.55999755859375,70.2447738647461,7506700
+2014-03-04,92.47000122070312,93.45999908447266,92.25,93.33999633789062,71.61038208007812,8796300
+2014-03-05,93.2699966430664,93.30000305175781,92.37999725341797,92.58999633789062,71.03499603271484,6842500
+2014-03-06,93.19000244140625,93.6500015258789,92.81999969482422,92.88999938964844,71.26516723632812,7718300
+2014-03-07,93.37000274658203,93.4800033569336,92.69000244140625,93.31999969482422,71.59503936767578,6792000
+2014-03-10,93.16999816894531,93.48999786376953,92.79000091552734,93.44999694824219,71.69477081298828,4878200
+2014-03-11,93.70999908447266,93.75,93.08999633789062,93.48999786376953,71.72547912597656,5837200
+2014-03-12,92.81999969482422,93.62000274658203,92.6500015258789,93.5999984741211,71.80986022949219,6154900
+2014-03-13,93.8499984741211,94.19999694824219,92.9800033569336,93.0,71.34954833984375,7659400
+2014-03-14,92.87999725341797,93.44000244140625,92.45999908447266,92.80999755859375,71.20375061035156,7337800
+2014-03-17,93.26000213623047,94.18000030517578,93.18000030517578,93.93000030517578,72.06302642822266,5872600
+2014-03-18,93.9000015258789,94.23999786376953,93.4800033569336,93.94000244140625,72.07070922851562,5891900
+2014-03-19,93.88999938964844,94.36000061035156,92.91999816894531,93.58999633789062,71.80220031738281,5937600
+2014-03-20,93.5199966430664,94.19000244140625,92.95999908447266,94.12000274658203,72.20880889892578,5727400
+2014-03-21,94.7699966430664,95.93000030517578,93.87999725341797,95.93000030517578,73.59744262695312,23988800
+2014-03-24,95.30000305175781,95.43000030517578,94.54000091552734,95.19999694824219,73.03736877441406,13944100
+2014-03-25,95.69999694824219,97.69999694824219,95.69999694824219,97.37999725341797,74.70985412597656,14167300
+2014-03-26,97.51000213623047,98.47000122070312,97.05000305175781,97.05000305175781,74.45668029785156,11215100
+2014-03-27,97.08000183105469,97.69999694824219,96.26000213623047,97.27999877929688,74.63314056396484,8694600
+2014-03-28,97.51000213623047,98.22000122070312,96.95999908447266,97.44000244140625,74.75590515136719,8816000
+2014-03-31,98.0,98.5999984741211,97.61000061035156,98.2300033569336,75.36199951171875,7545700
+2014-04-01,98.30999755859375,98.68000030517578,97.37000274658203,97.94000244140625,75.13949584960938,7068500
+2014-04-02,98.01000213623047,98.38999938964844,97.37000274658203,98.2300033569336,75.36199951171875,7995600
+2014-04-03,97.97000122070312,98.33999633789062,97.52999877929688,98.26000213623047,75.385009765625,5471200
+2014-04-04,98.62000274658203,99.37999725341797,98.31999969482422,98.41999816894531,75.50775909423828,10309700
+2014-04-07,98.38999938964844,99.36000061035156,97.83000183105469,97.88999938964844,75.10115814208984,11409200
+2014-04-08,98.02999877929688,98.7300033569336,97.5,98.05999755859375,75.2315673828125,9601800
+2014-04-09,98.41999816894531,99.0,97.77999877929688,98.94999694824219,75.91437530517578,8921300
+2014-04-10,98.86000061035156,98.93000030517578,96.5199966430664,96.54000091552734,74.06541442871094,9667800
+2014-04-11,96.19999694824219,97.19999694824219,96.05000305175781,96.87000274658203,74.318603515625,8710700
+2014-04-14,97.27999877929688,97.36000061035156,96.25,97.13999938964844,74.52572631835938,8617200
+2014-04-15,98.44999694824219,99.20999908447266,98.05000305175781,99.19999694824219,76.1061782836914,13999100
+2014-04-16,99.56999969482422,99.70999908447266,98.06999969482422,98.75,75.76095581054688,11308000
+2014-04-17,98.69000244140625,99.6500015258789,98.69000244140625,98.95999908447266,75.92203521728516,9153500
+2014-04-21,99.01000213623047,100.12999725341797,98.66999816894531,100.0,76.71992492675781,7031400
+2014-04-22,100.0,100.75,99.73999786376953,100.18000030517578,76.85803985595703,7937900
+2014-04-23,100.23999786376953,100.55999755859375,99.91999816894531,100.22000122070312,76.88872528076172,5876000
+2014-04-24,100.23999786376953,100.37000274658203,99.55000305175781,99.95999908447266,76.68922424316406,6149900
+2014-04-25,99.97000122070312,100.26000213623047,99.4000015258789,99.79000091552734,76.55882263183594,5895900
+2014-04-28,100.55999755859375,101.5,100.12000274658203,101.33999633789062,77.74797058105469,8792900
+2014-04-29,101.62999725341797,101.9800033569336,100.95999908447266,101.02999877929688,77.5101547241211,7811200
+2014-04-30,100.83999633789062,101.66999816894531,100.69999694824219,101.29000091552734,77.70960998535156,8513600
+2014-05-01,100.7699966430664,101.02999877929688,99.93000030517578,100.52999877929688,77.12654113769531,6590500
+2014-05-02,100.16999816894531,100.37999725341797,98.87999725341797,99.30999755859375,76.19058990478516,8744200
+2014-05-05,99.29000091552734,100.16999816894531,99.04000091552734,100.0,76.71992492675781,5438200
+2014-05-06,100.0199966430664,100.0199966430664,99.51000213623047,99.51000213623047,76.34397888183594,5795900
+2014-05-07,99.8499984741211,101.05000305175781,99.3499984741211,100.91000366210938,77.41809844970703,8720800
+2014-05-08,100.66999816894531,101.08999633789062,100.36000061035156,100.5,77.10352325439453,5667900
+2014-05-09,100.86000061035156,101.25,100.41000366210938,100.91000366210938,77.41809844970703,5691700
+2014-05-12,101.23999786376953,101.23999786376953,100.41999816894531,100.5199966430664,77.11890411376953,7437300
+2014-05-13,100.9000015258789,101.48999786376953,100.62999725341797,101.0199966430664,77.50248718261719,6183200
+2014-05-14,100.94999694824219,101.0999984741211,100.7699966430664,100.87000274658203,77.38739776611328,4187200
+2014-05-15,100.63999938964844,100.83999633789062,100.41000366210938,100.69000244140625,77.24930572509766,7007600
+2014-05-16,100.56999969482422,100.88999938964844,100.13999938964844,100.58000183105469,77.1649169921875,6516900
+2014-05-19,100.22000122070312,100.93000030517578,100.12999725341797,100.63999938964844,77.21095275878906,6997200
+2014-05-20,100.80999755859375,100.9800033569336,99.95999908447266,100.25,76.9117202758789,5438400
+2014-05-21,100.5999984741211,101.19999694824219,100.52999877929688,101.13999938964844,77.59453582763672,5302500
+2014-05-22,100.58000183105469,101.01000213623047,100.08000183105469,100.95999908447266,77.99626922607422,5124900
+2014-05-23,101.04000091552734,101.16000366210938,100.66999816894531,100.9800033569336,78.01172637939453,5275700
+2014-05-27,101.0999984741211,101.36000061035156,100.2699966430664,100.80999755859375,77.88038635253906,4524400
+2014-05-28,100.66999816894531,100.93000030517578,100.12000274658203,100.30000305175781,77.48638916015625,4352700
+2014-05-29,100.55999755859375,100.80000305175781,100.1500015258789,100.76000213623047,77.84175109863281,3685200
+2014-05-30,100.69999694824219,101.54000091552734,100.55000305175781,101.45999908447266,78.38255310058594,5973900
+2014-06-02,101.54000091552734,102.26000213623047,101.01000213623047,102.16999816894531,78.93106079101562,5845400
+2014-06-03,101.91000366210938,102.5999984741211,101.83999633789062,102.45999908447266,79.15507507324219,6681300
+2014-06-04,102.2300033569336,102.70999908447266,101.94000244140625,102.68000030517578,79.32506561279297,5608600
+2014-06-05,102.77999877929688,103.36000061035156,102.41999816894531,103.22000122070312,79.74223327636719,4730900
+2014-06-06,103.25,103.33000183105469,102.83999633789062,103.18000030517578,79.7113037109375,4624000
+2014-06-09,103.06999969482422,103.2300033569336,102.68000030517578,103.22000122070312,79.74223327636719,3748800
+2014-06-10,103.47000122070312,104.12000274658203,102.7699966430664,104.0999984741211,80.42205810546875,5792100
+2014-06-11,103.80999755859375,104.1500015258789,103.12999725341797,103.31999969482422,79.81947326660156,5960500
+2014-06-12,103.18000030517578,103.20999908447266,102.51000213623047,102.52999877929688,79.20915985107422,5930700
+2014-06-13,102.51000213623047,102.6500015258789,102.16999816894531,102.52999877929688,79.20915985107422,4301600
+2014-06-16,102.5199966430664,102.88999938964844,101.83999633789062,102.44999694824219,79.1473617553711,5645500
+2014-06-17,102.12999725341797,102.19999694824219,101.37999725341797,101.93000030517578,78.74565124511719,4834600
+2014-06-18,101.91000366210938,102.83000183105469,101.86000061035156,102.80999755859375,79.42549133300781,5445000
+2014-06-19,102.93000030517578,103.87000274658203,102.80999755859375,103.80999755859375,80.1980209350586,5481500
+2014-06-20,104.37000274658203,105.4800033569336,104.06999969482422,105.2699966430664,81.32594299316406,12459700
+2014-06-23,104.91000366210938,105.12000274658203,104.44000244140625,104.75,80.9242172241211,6063200
+2014-06-24,104.62999725341797,105.2300033569336,104.55000305175781,104.58999633789062,80.80059814453125,5915000
+2014-06-25,104.2300033569336,105.87000274658203,104.2300033569336,105.76000213623047,81.7044906616211,6411100
+2014-06-26,105.83999633789062,105.97000122070312,105.02999877929688,105.6500015258789,81.6195068359375,5106900
+2014-06-27,105.47000122070312,105.58999633789062,104.44999694824219,104.98999786376953,81.109619140625,6463000
+2014-06-30,105.62000274658203,106.0,104.5199966430664,104.62000274658203,80.82378387451172,6877800
+2014-07-01,105.1500015258789,106.0,104.98999786376953,105.87000274658203,81.78946685791016,5129200
+2014-07-02,105.69999694824219,105.97000122070312,105.30000305175781,105.86000061035156,81.78175354003906,3764900
+2014-07-03,105.87000274658203,106.25,105.11000061035156,105.41999816894531,81.44181823730469,4199100
+2014-07-07,105.41999816894531,106.73999786376953,105.2699966430664,106.47000122070312,82.25298309326172,7014900
+2014-07-08,106.20999908447266,106.25,105.5199966430664,105.72000122070312,81.67357635498047,6268400
+2014-07-09,106.0,106.20999908447266,105.72000122070312,106.04000091552734,81.92081451416016,5720900
+2014-07-10,105.08000183105469,106.0,104.5199966430664,105.80000305175781,81.73538970947266,4955100
+2014-07-11,105.83999633789062,106.01000213623047,104.86000061035156,105.0999984741211,81.1946029663086,5461000
+2014-07-14,105.37999725341797,105.48999786376953,105.11000061035156,105.37999725341797,81.41089630126953,7784800
+2014-07-15,105.2300033569336,105.47000122070312,102.7699966430664,103.27999877929688,79.78857421875,14219700
+2014-07-16,103.52999877929688,103.66999816894531,101.94999694824219,102.22000122070312,78.96968078613281,11946800
+2014-07-17,101.9000015258789,102.0999984741211,100.26000213623047,100.37000274658203,77.54048156738281,11218900
+2014-07-18,100.66999816894531,101.95999908447266,100.37000274658203,101.80000305175781,78.64521026611328,8408400
+2014-07-21,101.44000244140625,101.58000183105469,101.0199966430664,101.2699966430664,78.23575592041016,6379900
+2014-07-22,101.91000366210938,102.54000091552734,101.77999877929688,102.47000122070312,79.16279602050781,6554100
+2014-07-23,102.80000305175781,102.93000030517578,101.87999725341797,102.19000244140625,78.94649505615234,4815300
+2014-07-24,102.33999633789062,102.7300033569336,102.0199966430664,102.19999694824219,78.95425415039062,5177200
+2014-07-25,102.2699966430664,102.4000015258789,101.80000305175781,102.11000061035156,78.8846664428711,3951500
+2014-07-28,101.88999938964844,102.4000015258789,101.66000366210938,102.11000061035156,78.8846664428711,4634800
+2014-07-29,102.44999694824219,102.51000213623047,101.69000244140625,101.95999908447266,78.76884460449219,6053900
+2014-07-30,102.2699966430664,102.8499984741211,101.80999755859375,102.30000305175781,79.03150177001953,5994800
+2014-07-31,101.7699966430664,101.83999633789062,100.05000305175781,100.08999633789062,77.32414245605469,9141500
+2014-08-01,99.76000213623047,100.41000366210938,98.80000305175781,99.9000015258789,77.17738342285156,8610700
+2014-08-04,99.98999786376953,100.37999725341797,99.31999969482422,100.16000366210938,77.37822723388672,6790800
+2014-08-05,99.83000183105469,100.23999786376953,99.55000305175781,99.81999969482422,77.11557006835938,6230900
+2014-08-06,99.66999816894531,100.83000183105469,99.5999984741211,100.70999908447266,77.80311584472656,7412100
+2014-08-07,101.08999633789062,101.19000244140625,99.58000183105469,99.93000030517578,77.20057678222656,7417800
+2014-08-08,100.20999908447266,101.1500015258789,99.7699966430664,101.08000183105469,78.0889663696289,5618400
+2014-08-11,101.62000274658203,101.77999877929688,101.01000213623047,101.16000366210938,78.1507568359375,5703000
+2014-08-12,101.0,101.22000122070312,100.30999755859375,100.62999725341797,77.74131774902344,4577700
+2014-08-13,101.1500015258789,101.94999694824219,101.1500015258789,101.73999786376953,78.59884643554688,4563700
+2014-08-14,101.88999938964844,102.05000305175781,101.5,102.0199966430664,78.81517028808594,5239400
+2014-08-15,102.20999908447266,102.44000244140625,100.80000305175781,101.16999816894531,78.15849304199219,6986000
+2014-08-18,101.91999816894531,102.72000122070312,101.75,102.69999694824219,79.34051513671875,5979500
+2014-08-19,102.7300033569336,102.95999908447266,102.0199966430664,102.95999908447266,79.54137420654297,5670000
+2014-08-20,102.87000274658203,103.30000305175781,102.69999694824219,103.20999908447266,79.7344970703125,5183000
+2014-08-21,103.33000183105469,104.41999816894531,103.33000183105469,104.19000244140625,80.4916000366211,8357600
+2014-08-22,103.62999725341797,104.02999877929688,102.97000122070312,103.0999984741211,80.18827056884766,5076300
+2014-08-25,103.6500015258789,103.80999755859375,103.08999633789062,103.2300033569336,80.28936004638672,3678200
+2014-08-26,103.47000122070312,103.72000122070312,103.16999816894531,103.44000244140625,80.45269775390625,3512400
+2014-08-27,103.5999984741211,103.72000122070312,102.91000366210938,103.22000122070312,80.2815933227539,4786100
+2014-08-28,102.9000015258789,103.19000244140625,102.70999908447266,102.94999694824219,80.07158660888672,3482200
+2014-08-29,103.0999984741211,103.76000213623047,103.01000213623047,103.7300033569336,80.67827606201172,5287800
+2014-09-02,103.30000305175781,103.70999908447266,103.0199966430664,103.36000061035156,80.39049530029297,4644800
+2014-09-03,103.81999969482422,104.0999984741211,103.54000091552734,103.76000213623047,80.70159149169922,4725800
+2014-09-04,103.98999786376953,104.0999984741211,103.76000213623047,103.83999633789062,80.76380157470703,6147700
+2014-09-05,103.91999816894531,104.41999816894531,103.33999633789062,104.41999816894531,81.21492767333984,5744400
+2014-09-08,104.41999816894531,104.58000183105469,103.83000183105469,104.05000305175781,80.92716217041016,4900300
+2014-09-09,104.4000015258789,104.4000015258789,103.55000305175781,103.80000305175781,80.73269653320312,5999400
+2014-09-10,104.19000244140625,105.33999633789062,103.95999908447266,104.98999786376953,81.65824890136719,7402200
+2014-09-11,104.77999877929688,104.88999938964844,104.0999984741211,104.55000305175781,81.3160400390625,4834100
+2014-09-12,104.54000091552734,104.80999755859375,103.95999908447266,104.58000183105469,81.33937072753906,5929200
+2014-09-15,104.58999633789062,104.91000366210938,104.3499984741211,104.72000122070312,81.44824981689453,4525500
+2014-09-16,104.48999786376953,105.94000244140625,104.30000305175781,105.87999725341797,82.35044860839844,6081400
+2014-09-17,105.87999725341797,106.62999725341797,105.80000305175781,106.19000244140625,82.59159088134766,6627800
+2014-09-18,106.18000030517578,107.41000366210938,106.02999877929688,107.3499984741211,83.4937973022461,6628700
+2014-09-19,107.88999938964844,108.37000274658203,107.62000274658203,107.98999786376953,83.99156188964844,13033400
+2014-09-22,108.0,108.25,107.77999877929688,107.87999725341797,83.90599822998047,5788300
+2014-09-23,107.7699966430664,108.0999984741211,107.19000244140625,107.45999908447266,83.57935333251953,8108100
+2014-09-24,107.69999694824219,108.7699966430664,107.33999633789062,108.63999938964844,84.49712371826172,5890900
+2014-09-25,108.52999877929688,108.55000305175781,107.06999969482422,107.0999984741211,83.29933166503906,5688200
+2014-09-26,107.41000366210938,107.48999786376953,106.19999694824219,107.0999984741211,83.29933166503906,4467500
+2014-09-29,106.37999725341797,106.6500015258789,106.04000091552734,106.54000091552734,82.86380767822266,6581600
+2014-09-30,106.5,107.20999908447266,106.44999694824219,106.58999633789062,82.90267944335938,6822500
+2014-10-01,105.9800033569336,106.27999877929688,103.94999694824219,104.30000305175781,81.12158203125,12263700
+2014-10-02,104.05999755859375,104.54000091552734,103.25,103.8499984741211,80.77159881591797,7566100
+2014-10-03,104.2300033569336,105.19000244140625,104.12999725341797,105.12999725341797,81.76715087890625,6856100
+2014-10-06,105.68000030517578,106.0,104.37000274658203,104.86000061035156,81.55714416503906,5015100
+2014-10-07,104.45999908447266,104.45999908447266,102.33999633789062,102.38999938964844,79.63605499267578,8407800
+2014-10-08,102.43000030517578,105.02999877929688,102.04000091552734,104.91000366210938,81.59602355957031,8337000
+2014-10-09,104.62999725341797,104.86000061035156,101.79000091552734,102.08000183105469,79.39492797851562,10675900
+2014-10-10,102.3499984741211,102.52999877929688,101.2300033569336,101.2300033569336,78.73383331298828,9984100
+2014-10-13,101.45999908447266,101.45999908447266,99.0199966430664,99.12000274658203,77.09273529052734,10334600
+2014-10-14,100.52999877929688,100.9000015258789,95.33999633789062,97.01000213623047,75.45162963867188,20807400
+2014-10-15,96.05000305175781,98.72000122070312,95.0999984741211,98.20999908447266,76.38497161865234,21905900
+2014-10-16,96.97000122070312,98.0,96.5,96.77999877929688,75.27274322509766,14575300
+2014-10-17,97.54000091552734,99.1500015258789,97.30999755859375,98.69999694824219,76.76607513427734,12272900
+2014-10-20,98.83000183105469,99.19999694824219,98.31999969482422,99.19999694824219,77.15493774414062,7988900
+2014-10-21,99.83000183105469,100.37999725341797,99.33999633789062,100.36000061035156,78.05715942382812,7287300
+2014-10-22,101.0999984741211,101.79000091552734,100.5199966430664,101.22000122070312,78.72605895996094,9360100
+2014-10-23,102.26000213623047,102.9800033569336,101.94000244140625,102.62999725341797,79.82270050048828,7570400
+2014-10-24,102.94999694824219,103.29000091552734,102.20999908447266,103.12999725341797,80.21159362792969,5973100
+2014-10-27,103.06999969482422,104.23999786376953,103.04000091552734,104.06999969482422,80.94271087646484,7043900
+2014-10-28,104.55000305175781,104.80000305175781,103.55999755859375,104.79000091552734,81.50270080566406,10347800
+2014-10-29,105.0,105.55999755859375,104.86000061035156,105.55999755859375,82.1015853881836,8188300
+2014-10-30,105.16999816894531,107.05000305175781,104.91000366210938,107.04000091552734,83.252685546875,9068300
+2014-10-31,107.94000244140625,108.18000030517578,107.26000213623047,107.77999877929688,83.8282470703125,10800100
+2014-11-03,107.83000183105469,108.12000274658203,106.75,107.45999908447266,83.57935333251953,7082600
+2014-11-04,107.88999938964844,108.7300033569336,107.33999633789062,108.62000274658203,84.4815673828125,9349000
+2014-11-05,109.05000305175781,109.26000213623047,107.94999694824219,108.81999969482422,84.63712310791016,6966800
+2014-11-06,108.93000030517578,109.31999969482422,108.55000305175781,109.01000213623047,84.7848892211914,6200300
+2014-11-07,109.0,109.02999877929688,107.91999816894531,108.19999694824219,84.15487670898438,6652600
+2014-11-10,108.06999969482422,108.91999816894531,107.19999694824219,108.81999969482422,84.63712310791016,7573300
+2014-11-11,108.87999725341797,109.4000015258789,108.55000305175781,108.91000366210938,84.70711517333984,6221100
+2014-11-12,108.66999816894531,109.0,108.38999938964844,108.75,84.58268737792969,4895900
+2014-11-13,109.05000305175781,109.48999786376953,108.5,109.06999969482422,84.8315658569336,4860000
+2014-11-14,108.91999816894531,109.05999755859375,108.01000213623047,108.16000366210938,84.12379455566406,5650700
+2014-11-17,108.0,108.69000244140625,107.61000061035156,108.30000305175781,84.23267364501953,5233000
+2014-11-18,108.12999725341797,109.05999755859375,107.72000122070312,108.83000183105469,84.64490509033203,5407200
+2014-11-19,108.44999694824219,108.80999755859375,108.0999984741211,108.76000213623047,84.59044647216797,5217800
+2014-11-20,108.55000305175781,108.56999969482422,107.69000244140625,108.18000030517578,84.13933563232422,8090700
+2014-11-21,108.7300033569336,108.7300033569336,107.62000274658203,107.86000061035156,84.43681335449219,8417400
+2014-11-24,107.91999816894531,108.2300033569336,106.63999938964844,106.87999725341797,83.66963958740234,9098000
+2014-11-25,106.9800033569336,107.19000244140625,106.69999694824219,106.69999694824219,83.52873229980469,7367900
+2014-11-26,106.7699966430664,107.25,106.5999984741211,107.20999908447266,83.92796325683594,5503700
+2014-11-28,107.61000061035156,108.81999969482422,107.33000183105469,108.25,84.74211120605469,5881200
+2014-12-01,107.88999938964844,108.80999755859375,107.3499984741211,108.02999877929688,84.56990051269531,5638800
+2014-12-02,107.97000122070312,108.52999877929688,107.5,108.51000213623047,84.94567108154297,6184400
+2014-12-03,108.54000091552734,108.98999786376953,107.6500015258789,107.72000122070312,84.32723236083984,8957400
+2014-12-04,108.08999633789062,108.30000305175781,107.37999725341797,107.55999755859375,84.20197296142578,6697600
+2014-12-05,107.52999877929688,108.73999786376953,107.22000122070312,108.51000213623047,84.94567108154297,6449700
+2014-12-08,108.41999816894531,108.87999725341797,108.13999938964844,108.5199966430664,84.95349884033203,6499300
+2014-12-09,108.22000122070312,108.47000122070312,106.88999938964844,108.05000305175781,84.58555603027344,7214300
+2014-12-10,107.61000061035156,107.95999908447266,106.1500015258789,106.23999786376953,83.16861724853516,9416400
+2014-12-11,105.8499984741211,107.30999755859375,105.36000061035156,106.72000122070312,83.54437255859375,7114600
+2014-12-12,106.6500015258789,106.87000274658203,104.38999938964844,104.43000030517578,81.7516860961914,8325500
+2014-12-15,104.7699966430664,105.05999755859375,103.62999725341797,103.95999908447266,81.3837661743164,12110600
+2014-12-16,103.4800033569336,105.20999908447266,102.5,102.76000213623047,80.44434356689453,10209200
+2014-12-17,103.2699966430664,104.48999786376953,102.69999694824219,104.06999969482422,81.46987915039062,10207600
+2014-12-18,105.62000274658203,106.81999969482422,104.73999786376953,106.80999755859375,83.61485290527344,11756800
+2014-12-19,106.62999725341797,107.38999938964844,105.5,105.55000305175781,82.62847137451172,19154400
+2014-12-22,105.69000244140625,106.83000183105469,105.66999816894531,106.73999786376953,83.56004333496094,8124500
+2014-12-23,106.66000366210938,106.91000366210938,103.91999816894531,104.27999877929688,81.63424682617188,10171700
+2014-12-24,104.37999725341797,105.33000183105469,104.37999725341797,104.58999633789062,81.87693786621094,3415100
+2014-12-26,105.06999969482422,105.69000244140625,104.69000244140625,105.05999755859375,82.24485778808594,2951000
+2014-12-29,104.63999938964844,105.69000244140625,104.61000061035156,105.33000183105469,82.45624542236328,4273400
+2014-12-30,105.41999816894531,105.80000305175781,105.05999755859375,105.36000061035156,82.47972869873047,4371700
+2014-12-31,105.61000061035156,106.11000061035156,104.54000091552734,104.56999969482422,81.86128234863281,6202100
+2015-01-02,105.05000305175781,105.55000305175781,104.12999725341797,104.5199966430664,81.82213592529297,5753600
+2015-01-05,104.4800033569336,104.7300033569336,103.68000030517578,103.79000091552734,81.25067138671875,8079300
+2015-01-06,104.33999633789062,104.98999786376953,102.94000244140625,103.27999877929688,80.85140991210938,7428000
+2015-01-07,103.91000366210938,105.83000183105469,103.80999755859375,105.55999755859375,82.63630676269531,7931700
+2015-01-08,106.05999755859375,106.48999786376953,105.75,106.38999938964844,83.28604888916016,9916000
+2015-01-09,106.5,106.5,104.75,104.94000244140625,82.15093994140625,7364800
+2015-01-12,105.16999816894531,105.81999969482422,104.30000305175781,104.58000183105469,81.86911010742188,6839000
+2015-01-13,105.44000244140625,106.33000183105469,104.23999786376953,104.76000213623047,82.01002502441406,10151100
+2015-01-14,103.86000061035156,104.43000030517578,103.51000213623047,104.0,81.4150619506836,8887700
+2015-01-15,102.97000122070312,103.93000030517578,101.94999694824219,102.48999786376953,80.23298645019531,10834800
+2015-01-16,102.05999755859375,104.62000274658203,102.0,104.04000091552734,81.4463882446289,14092300
+2015-01-20,101.55000305175781,102.05000305175781,100.26000213623047,101.29000091552734,79.29357147216797,20460000
+2015-01-21,100.55999755859375,102.0999984741211,100.4000015258789,101.9000015258789,79.7711181640625,11702900
+2015-01-22,102.38999938964844,103.83000183105469,101.56999969482422,103.76000213623047,81.22718048095703,9036600
+2015-01-23,102.94000244140625,102.97000122070312,101.94000244140625,102.19999694824219,80.0059814453125,10126000
+2015-01-26,101.80000305175781,102.44999694824219,101.20999908447266,102.26000213623047,80.05291748046875,8962800
+2015-01-27,101.83000183105469,102.7699966430664,100.93000030517578,102.08999633789062,79.91984558105469,10160500
+2015-01-28,102.4800033569336,102.93000030517578,101.44000244140625,101.4800033569336,79.44233703613281,9053200
+2015-01-29,101.51000213623047,102.45999908447266,100.66999816894531,102.37999725341797,80.14685821533203,7569300
+2015-01-30,101.58000183105469,102.0,100.08999633789062,100.13999938964844,78.393310546875,10676300
+2015-02-02,100.48999786376953,100.8499984741211,99.37999725341797,100.83000183105469,78.93346405029297,8990700
+2015-02-03,101.4000015258789,102.55999755859375,101.12000274658203,102.45999908447266,80.20950317382812,10005200
+2015-02-04,102.12000274658203,102.44999694824219,101.0199966430664,101.36000061035156,79.34837341308594,9514100
+2015-02-05,101.56999969482422,102.55999755859375,101.45999908447266,102.45999908447266,80.20950317382812,6642200
+2015-02-06,102.11000061035156,102.44999694824219,100.83000183105469,101.0999984741211,79.14484405517578,9215700
+2015-02-09,101.05999755859375,101.05999755859375,99.0999984741211,99.77999877929688,78.11150360107422,9851700
+2015-02-10,100.19000244140625,100.69999694824219,99.43000030517578,100.3499984741211,78.5577163696289,12275500
+2015-02-11,100.45999908447266,100.79000091552734,99.94999694824219,100.37999725341797,78.58120727539062,8177000
+2015-02-12,100.5,100.54000091552734,97.1500015258789,98.44000244140625,77.06249237060547,25835200
+2015-02-13,98.44000244140625,99.66999816894531,98.33000183105469,99.62000274658203,77.98622131347656,11153600
+2015-02-17,99.38999938964844,100.4800033569336,99.12000274658203,100.44000244140625,78.62815856933594,8627100
+2015-02-18,100.69999694824219,100.94000244140625,99.37999725341797,99.95999908447266,78.25238800048828,7878200
+2015-02-19,99.94999694824219,100.83999633789062,99.61000061035156,100.69999694824219,78.83168029785156,10028200
+2015-02-20,100.18000030517578,100.37000274658203,99.11000061035156,100.26000213623047,79.03666687011719,10085700
+2015-02-23,100.73999786376953,100.7699966430664,99.80000305175781,100.18000030517578,78.97361755371094,6878200
+2015-02-24,100.25,101.05000305175781,100.0,100.69999694824219,79.38350677490234,6587200
+2015-02-25,100.94000244140625,101.29000091552734,100.16000366210938,101.20999908447266,79.78556823730469,9684000
+2015-02-26,101.37999725341797,103.18000030517578,101.22000122070312,102.80000305175781,81.03900146484375,11437900
+2015-02-27,103.04000091552734,103.33000183105469,102.4800033569336,102.51000213623047,80.81037139892578,8500000
+2015-03-02,102.51000213623047,103.41000366210938,102.51000213623047,103.22000122070312,81.37008666992188,7277600
+2015-03-03,103.0999984741211,103.0999984741211,101.80999755859375,102.33999633789062,80.67635345458984,6419700
+2015-03-04,102.12000274658203,102.12000274658203,101.16999816894531,101.6500015258789,80.1324462890625,8665500
+2015-03-05,102.06999969482422,103.20999908447266,102.0,102.5199966430664,80.81827545166016,8042300
+2015-03-06,102.08999633789062,102.43000030517578,99.87999725341797,100.11000061035156,78.91842651367188,9287600
+2015-03-09,100.19999694824219,100.91999816894531,99.76000213623047,100.66000366210938,79.35200500488281,5701100
+2015-03-10,99.98999786376953,100.44000244140625,99.51000213623047,99.52999877929688,78.46118927001953,8735700
+2015-03-11,99.83000183105469,99.83000183105469,98.22000122070312,98.31999969482422,77.50731658935547,9138100
+2015-03-12,98.95999908447266,100.23999786376953,98.83000183105469,99.83000183105469,78.69770812988281,8318000
+2015-03-13,99.8499984741211,100.05000305175781,98.63999938964844,99.20999908447266,78.20893859863281,7821800
+2015-03-16,99.73999786376953,101.06999969482422,99.73999786376953,101.05999755859375,79.6673355102539,7726500
+2015-03-17,100.11000061035156,100.5199966430664,99.41000366210938,99.88999938964844,78.74498748779297,7301500
+2015-03-18,99.88999938964844,101.73999786376953,99.12999725341797,101.45999908447266,79.9826431274414,7972500
+2015-03-19,101.04000091552734,101.95999908447266,100.91000366210938,101.69000244140625,80.16397094726562,6863100
+2015-03-20,101.87000274658203,102.9000015258789,101.76000213623047,102.4000015258789,80.72367095947266,12433800
+2015-03-23,102.47000122070312,103.3499984741211,102.2300033569336,102.9800033569336,81.18089294433594,9016000
+2015-03-24,102.83000183105469,103.2300033569336,101.93000030517578,101.95999908447266,80.3768081665039,8390700
+2015-03-25,101.8499984741211,102.5,100.33999633789062,100.33999633789062,79.09971618652344,8444100
+2015-03-26,99.94999694824219,100.80999755859375,99.55999755859375,100.13999938964844,78.94207000732422,9972400
+2015-03-27,100.27999877929688,100.94999694824219,100.1500015258789,100.33999633789062,79.09971618652344,5847400
+2015-03-30,101.23999786376953,101.86000061035156,100.76000213623047,101.55000305175781,80.05359649658203,6061200
+2015-03-31,100.97000122070312,101.48999786376953,100.58999633789062,100.5999984741211,79.30467224121094,8028000
+2015-04-01,100.45999908447266,100.45999908447266,98.61000061035156,99.1500015258789,78.16162109375,11368100
+2015-04-02,99.44000244140625,99.98999786376953,98.88999938964844,99.63999938964844,78.54791259765625,6097100
+2015-04-06,98.83999633789062,99.55999755859375,98.04000091552734,99.16000366210938,78.16952514648438,9697600
+2015-04-07,99.55000305175781,100.87000274658203,99.43000030517578,100.0999984741211,78.91053009033203,7900300
+2015-04-08,99.83999633789062,100.44999694824219,99.5999984741211,100.16000366210938,78.95784759521484,7354100
+2015-04-09,100.56999969482422,101.6500015258789,100.33000183105469,101.33000183105469,79.88016510009766,8073900
+2015-04-10,101.33000183105469,102.13999938964844,100.93000030517578,102.05999755859375,80.45563507080078,6786500
+2015-04-13,101.54000091552734,101.9800033569336,100.55000305175781,100.55000305175781,79.2652816772461,10753500
+2015-04-14,101.05000305175781,101.45999908447266,100.19000244140625,100.5199966430664,79.24163055419922,9322200
+2015-04-15,100.54000091552734,101.23999786376953,100.33000183105469,100.5999984741211,79.30467224121094,8237100
+2015-04-16,100.2699966430664,100.31999969482422,99.7699966430664,99.79000091552734,78.6661605834961,7324800
+2015-04-17,99.37000274658203,99.8499984741211,99.11000061035156,99.58000183105469,78.5006103515625,11084200
+2015-04-20,100.26000213623047,100.87999725341797,100.05000305175781,100.20999908447266,78.99724578857422,6668500
+2015-04-21,100.66000366210938,100.98999786376953,100.16000366210938,100.30000305175781,79.06820678710938,6532700
+2015-04-22,100.62999725341797,100.80000305175781,99.95999908447266,100.43000030517578,79.17069244384766,4763900
+2015-04-23,100.5,100.81999969482422,99.91000366210938,100.45999908447266,79.19434356689453,7351500
+2015-04-24,100.11000061035156,101.52999877929688,100.0,101.08000183105469,79.68309020996094,6566900
+2015-04-27,101.16000366210938,101.5999984741211,100.47000122070312,100.58000183105469,79.2889175415039,9113900
+2015-04-28,100.44999694824219,100.94999694824219,99.30999755859375,100.73999786376953,79.41505432128906,7484600
+2015-04-29,100.51000213623047,100.61000061035156,99.9000015258789,100.38999938964844,79.13915252685547,8926200
+2015-04-30,100.06999969482422,100.1500015258789,98.7699966430664,99.19999694824219,78.2010726928711,10170600
+2015-05-01,99.62000274658203,100.38999938964844,99.62000274658203,100.12999725341797,78.93419647216797,6255000
+2015-05-04,100.33000183105469,100.55000305175781,100.16000366210938,100.3499984741211,79.10762023925781,5532400
+2015-05-05,100.12999725341797,100.29000091552734,99.29000091552734,99.5,78.43754577636719,8828000
+2015-05-06,99.62000274658203,99.87000274658203,98.66000366210938,99.16999816894531,78.17739868164062,8030800
+2015-05-07,98.94000244140625,100.0,98.91000366210938,99.66000366210938,78.56369018554688,6401600
+2015-05-08,100.4800033569336,101.66999816894531,100.44000244140625,101.47000122070312,79.99053192138672,7508600
+2015-05-11,101.31999969482422,101.66000366210938,101.01000213623047,101.02999877929688,79.64366912841797,5698900
+2015-05-12,100.87999725341797,101.05000305175781,100.27999877929688,100.47000122070312,79.20221710205078,6903100
+2015-05-13,100.68000030517578,101.12999725341797,100.47000122070312,100.55000305175781,79.2652816772461,5826800
+2015-05-14,100.97000122070312,101.87000274658203,100.94999694824219,101.83000183105469,80.27433013916016,5454000
+2015-05-15,101.9800033569336,102.31999969482422,101.66999816894531,102.30000305175781,80.64484405517578,6023500
+2015-05-18,102.37000274658203,104.33999633789062,102.31999969482422,103.41999816894531,81.52775573730469,10479600
+2015-05-19,103.66000366210938,104.12000274658203,103.26000213623047,103.95999908447266,81.95344543457031,7724100
+2015-05-20,104.41999816894531,104.4800033569336,103.30999755859375,103.5999984741211,81.66967010498047,7146500
+2015-05-21,102.91000366210938,103.30000305175781,102.33999633789062,102.41999816894531,81.32820892333984,6875600
+2015-05-22,102.2699966430664,102.41000366210938,101.33000183105469,101.3499984741211,80.47854614257812,6216600
+2015-05-26,101.2300033569336,101.55000305175781,100.58000183105469,100.81999969482422,80.05769348144531,7918900
+2015-05-27,101.01000213623047,101.41000366210938,100.80000305175781,101.12999725341797,80.30386352539062,9297900
+2015-05-28,101.01000213623047,101.69999694824219,100.80999755859375,101.1500015258789,80.31974029541016,5700100
+2015-05-29,101.55000305175781,101.62000274658203,99.83000183105469,100.13999938964844,79.51773071289062,9957800
+2015-06-01,100.27999877929688,100.5999984741211,99.72000122070312,100.04000091552734,79.4383316040039,7298100
+2015-06-02,99.91999816894531,100.23999786376953,99.0999984741211,99.9800033569336,79.39068603515625,8312400
+2015-06-03,100.31999969482422,100.43000030517578,99.83999633789062,100.08999633789062,79.47802734375,5375200
+2015-06-04,99.94000244140625,100.47000122070312,99.05999755859375,99.2300033569336,78.79512023925781,8057900
+2015-06-05,98.98999786376953,99.05000305175781,98.19999694824219,98.58999633789062,78.28694915771484,7557300
+2015-06-08,98.5999984741211,98.9800033569336,97.95999908447266,97.95999908447266,77.78666687011719,7054600
+2015-06-09,98.44000244140625,98.54000091552734,97.80000305175781,98.20999908447266,77.98517608642578,7844300
+2015-06-10,98.4800033569336,99.55000305175781,98.19999694824219,98.87999725341797,78.51720428466797,10025100
+2015-06-11,99.19999694824219,99.80000305175781,98.83000183105469,99.23999786376953,78.80305480957031,6175200
+2015-06-12,98.87999725341797,99.2300033569336,98.12000274658203,98.3499984741211,78.09634399414062,8717200
+2015-06-15,97.75,97.87000274658203,97.01000213623047,97.48999786376953,77.4134292602539,6833500
+2015-06-16,97.5,98.48999786376953,97.0999984741211,98.36000061035156,78.10429382324219,6049500
+2015-06-17,98.37999725341797,99.12000274658203,98.1500015258789,98.7300033569336,78.39811706542969,6155800
+2015-06-18,98.86000061035156,100.55000305175781,98.70999908447266,100.36000061035156,79.69241333007812,8815800
+2015-06-19,99.87999725341797,100.19999694824219,99.77999877929688,99.86000061035156,79.2953872680664,11653600
+2015-06-22,100.5999984741211,100.83999633789062,99.98999786376953,100.08999633789062,79.47802734375,5055900
+2015-06-23,100.0999984741211,100.36000061035156,99.4800033569336,99.77999877929688,79.23188018798828,6046600
+2015-06-24,99.51000213623047,99.80999755859375,99.06999969482422,99.33000183105469,78.87454986572266,7254700
+2015-06-25,99.5,99.9800033569336,99.11000061035156,99.12000274658203,78.70777130126953,6581100
+2015-06-26,99.43000030517578,100.12999725341797,99.25,99.63999938964844,79.12069702148438,9041100
+2015-06-29,98.9800033569336,99.3499984741211,97.62000274658203,97.68000030517578,77.56433868408203,11150900
+2015-06-30,98.43000030517578,98.44999694824219,97.30000305175781,97.45999908447266,77.3896255493164,8967900
+2015-07-01,98.30000305175781,98.68000030517578,97.63999938964844,98.47000122070312,78.1916275024414,6726700
+2015-07-02,98.8499984741211,99.0199966430664,98.31999969482422,98.44000244140625,78.16781616210938,6091900
+2015-07-06,97.70999908447266,98.5,96.63999938964844,98.19999694824219,77.97725677490234,6817800
+2015-07-07,98.62999725341797,98.9800033569336,97.5199966430664,98.91999816894531,78.54896545410156,7122600
+2015-07-08,98.41999816894531,98.58999633789062,97.69000244140625,97.7699966430664,77.63578033447266,6845500
+2015-07-09,99.05000305175781,99.54000091552734,98.4000015258789,98.4000015258789,78.13604736328125,7316400
+2015-07-10,99.77999877929688,99.88999938964844,99.08999633789062,99.52999877929688,79.03334045410156,6969300
+2015-07-13,100.05000305175781,100.4800033569336,99.87000274658203,100.2699966430664,79.62095642089844,6986300
+2015-07-14,99.26000213623047,99.87999725341797,98.55000305175781,99.77999877929688,79.23188018798828,9890600
+2015-07-15,99.76000213623047,100.94000244140625,99.62999725341797,100.41999816894531,79.74006652832031,7990300
+2015-07-16,100.94999694824219,101.36000061035156,100.77999877929688,101.11000061035156,80.2879638671875,5775000
+2015-07-17,100.88999938964844,100.91000366210938,99.95999908447266,100.08000183105469,79.4700927734375,8054200
+2015-07-20,100.5,100.6500015258789,100.0999984741211,100.37000274658203,79.70038604736328,5016200
+2015-07-21,100.5999984741211,100.80999755859375,100.06999969482422,100.33999633789062,79.67652893066406,5891600
+2015-07-22,100.41000366210938,100.70999908447266,99.7300033569336,100.18000030517578,79.54950714111328,6721900
+2015-07-23,100.5,100.5999984741211,100.0,100.19999694824219,79.56537628173828,5016100
+2015-07-24,99.75,99.94999694824219,99.05000305175781,99.1500015258789,78.7315902709961,6524200
+2015-07-27,98.97000122070312,98.98999786376953,97.91999816894531,98.27999877929688,78.040771484375,8734000
+2015-07-28,98.88999938964844,99.2300033569336,98.41999816894531,99.0199966430664,78.62835693359375,7757500
+2015-07-29,99.26000213623047,100.05000305175781,99.05000305175781,99.7300033569336,79.19216918945312,7853500
+2015-07-30,99.80000305175781,100.0,99.37999725341797,99.83999633789062,79.27950286865234,5517400
+2015-07-31,100.33999633789062,100.9800033569336,99.95999908447266,100.20999908447266,79.57331085205078,6216800
+2015-08-03,100.0,100.20999908447266,99.2300033569336,100.0199966430664,79.42243194580078,6172500
+2015-08-04,100.41000366210938,100.5,99.6500015258789,99.80000305175781,79.24774932861328,6005300
+2015-08-05,100.56999969482422,101.0,100.3499984741211,100.5199966430664,79.81947326660156,4571300
+2015-08-06,100.48999786376953,100.5999984741211,99.01000213623047,99.06999969482422,78.6680679321289,6988000
+2015-08-07,99.0199966430664,99.06999969482422,98.16000366210938,98.8499984741211,78.49337768554688,6027900
+2015-08-10,99.56999969482422,100.05999755859375,99.44999694824219,99.79000091552734,79.23980712890625,6133500
+2015-08-11,99.05000305175781,99.33999633789062,98.7699966430664,99.01000213623047,78.62042999267578,6682600
+2015-08-12,98.4000015258789,98.7300033569336,97.41000366210938,98.70999908447266,78.3822250366211,7462400
+2015-08-13,98.73999786376953,98.9800033569336,98.1500015258789,98.4800033569336,78.19957733154297,5048000
+2015-08-14,98.33000183105469,98.83000183105469,97.87000274658203,98.80999755859375,78.4616470336914,5177300
+2015-08-17,98.44000244140625,99.87999725341797,98.05999755859375,99.87000274658203,79.30335235595703,6901800
+2015-08-18,99.23999786376953,99.68000030517578,99.0199966430664,99.37000274658203,78.90630340576172,7618800
+2015-08-19,99.18000030517578,99.98999786376953,98.77999877929688,99.30999755859375,78.85867309570312,7642400
+2015-08-20,98.94999694824219,100.12000274658203,98.79000091552734,98.79000091552734,78.44572448730469,10620400
+2015-08-21,97.22000122070312,98.5199966430664,95.51000213623047,95.55999755859375,76.4614028930664,16141500
+2015-08-24,91.08000183105469,95.20999908447266,81.79000091552734,92.81999969482422,74.26901245117188,25636300
+2015-08-25,95.69000244140625,95.69999694824219,90.4000015258789,90.7300033569336,72.59672546386719,15671100
+2015-08-26,92.91000366210938,95.22000122070312,91.45999908447266,95.11000061035156,76.101318359375,14738300
+2015-08-27,96.0999984741211,96.4000015258789,94.3499984741211,96.22000122070312,76.989501953125,11131200
+2015-08-28,95.93000030517578,96.29000091552734,94.37999725341797,95.16999816894531,76.14933776855469,9200300
+2015-08-31,94.87999725341797,95.16999816894531,93.58000183105469,93.9800033569336,75.19717407226562,9083500
+2015-09-01,92.29000091552734,92.88999938964844,91.45999908447266,92.08999633789062,73.68490600585938,14593500
+2015-09-02,93.16999816894531,93.47000122070312,92.5,93.3499984741211,74.69307708740234,11517400
+2015-09-03,93.66000366210938,94.08999633789062,92.26000213623047,92.63999938964844,74.12496948242188,9027200
+2015-09-04,91.58000183105469,91.87999725341797,90.56999969482422,91.30999755859375,73.0607681274414,10996800
+2015-09-08,93.08999633789062,93.9800033569336,92.51000213623047,93.94000244140625,75.16515350341797,11394100
+2015-09-09,94.98999786376953,95.16000366210938,92.02999877929688,92.22000122070312,73.7889175415039,7384500
+2015-09-10,92.11000061035156,93.4800033569336,91.62000274658203,92.72000122070312,74.1889877319336,8359500
+2015-09-11,92.44000244140625,93.0,91.80000305175781,92.93000030517578,74.3570327758789,7381300
+2015-09-14,92.9000015258789,93.91000366210938,92.51000213623047,93.31999969482422,74.66909790039062,7948700
+2015-09-15,93.79000091552734,94.75,93.19000244140625,94.4000015258789,75.5332260131836,7030700
+2015-09-16,94.48999786376953,94.81999969482422,93.81999969482422,94.61000061035156,75.70126342773438,5630400
+2015-09-17,94.52999877929688,96.19000244140625,94.31999969482422,94.83999633789062,75.88530731201172,8258000
+2015-09-18,94.08000183105469,94.72000122070312,93.25,93.38999938964844,74.72509765625,14211100
+2015-09-21,93.87000274658203,94.5999984741211,92.37000274658203,93.12999725341797,74.51705932617188,7053700
+2015-09-22,92.26000213623047,93.44000244140625,91.87999725341797,93.23999786376953,74.60507202148438,10618700
+2015-09-23,93.20999908447266,93.69999694824219,92.55999755859375,92.98999786376953,74.4050064086914,5609300
+2015-09-24,92.5199966430664,92.94000244140625,91.77999877929688,92.4800033569336,73.9969711303711,7407600
+2015-09-25,92.93000030517578,93.12999725341797,90.76000213623047,91.0,72.812744140625,10794400
+2015-09-28,90.69999694824219,92.06999969482422,89.9000015258789,91.37000274658203,73.10881805419922,14332800
+2015-09-29,92.23999786376953,93.83999633789062,91.83000183105469,93.04000091552734,74.44503784179688,11520000
+2015-09-30,94.12999725341797,94.47000122070312,92.58999633789062,93.3499984741211,74.69307708740234,10970100
+2015-10-01,93.43000030517578,93.8499984741211,91.76000213623047,93.16999816894531,74.5490493774414,9675900
+2015-10-02,92.13999938964844,93.97000122070312,91.83999633789062,93.93000030517578,75.15718078613281,8368100
+2015-10-05,94.19000244140625,94.81999969482422,94.08000183105469,94.76000213623047,75.82129669189453,9419200
+2015-10-06,94.5199966430664,94.66000366210938,92.58000183105469,93.41999816894531,74.74909210205078,8365200
+2015-10-07,94.26000213623047,95.41999816894531,93.44000244140625,94.9800033569336,75.99732208251953,9397300
+2015-10-08,94.70999908447266,95.19999694824219,93.80999755859375,95.08000183105469,76.07733154296875,7090700
+2015-10-09,95.13999938964844,95.95999908447266,94.77999877929688,95.37000274658203,76.30939483642578,8259700
+2015-10-12,95.06999969482422,96.47000122070312,94.9800033569336,95.98999786376953,76.8054428100586,8957900
+2015-10-13,94.79000091552734,96.2300033569336,94.30999755859375,95.44999694824219,76.37335968017578,12761900
+2015-10-14,95.20999908447266,95.95999908447266,94.12000274658203,94.52999877929688,75.6372299194336,8881900
+2015-10-15,95.0,97.3499984741211,94.86000061035156,97.1500015258789,77.73361206054688,9561900
+2015-10-16,97.87000274658203,98.30999755859375,97.4000015258789,98.23999786376953,78.60577392578125,9495300
+2015-10-19,98.05000305175781,98.19999694824219,97.30999755859375,97.94000244140625,78.36573028564453,8725400
+2015-10-20,97.94999694824219,98.25,97.30999755859375,97.58999633789062,78.08565521240234,6041800
+2015-10-21,97.63999938964844,98.22000122070312,97.06999969482422,97.62999725341797,78.11768341064453,7059800
+2015-10-22,97.8499984741211,99.80999755859375,97.12999725341797,99.52999877929688,79.63794708251953,9887900
+2015-10-23,99.87999725341797,100.87999725341797,99.52999877929688,100.30999755859375,80.26204681396484,9178900
+2015-10-26,100.05000305175781,100.27999877929688,99.48999786376953,99.94000244140625,79.96601104736328,7561600
+2015-10-27,99.91999816894531,100.9000015258789,99.69999694824219,100.19000244140625,80.16604614257812,8883200
+2015-10-28,100.44999694824219,100.4800033569336,99.5,100.4800033569336,80.39807891845703,7256300
+2015-10-29,100.47000122070312,101.52999877929688,100.12000274658203,101.37000274658203,81.11021423339844,6340700
+2015-10-30,101.52999877929688,102.12000274658203,101.01000213623047,101.02999877929688,80.83816528320312,10520300
+2015-11-02,101.18000030517578,102.33999633789062,100.83999633789062,102.16999816894531,81.75030517578125,6297900
+2015-11-03,101.83999633789062,102.30000305175781,101.11000061035156,101.95999908447266,81.58229064941406,6229200
+2015-11-04,101.9000015258789,102.38999938964844,101.69000244140625,101.94000244140625,81.5662841796875,5592300
+2015-11-05,102.25,102.48999786376953,101.41999816894531,102.33000183105469,81.87833404541016,6545600
+2015-11-06,101.56999969482422,101.91999816894531,100.86000061035156,101.91999816894531,81.5502700805664,6221100
+2015-11-09,101.38999938964844,101.58999633789062,100.55000305175781,100.83999633789062,80.6861343383789,6625900
+2015-11-10,101.0,101.76000213623047,100.68000030517578,101.44999694824219,81.17420959472656,5114200
+2015-11-11,101.77999877929688,102.36000061035156,101.5,101.86000061035156,81.5022964477539,6284700
+2015-11-12,101.13999938964844,101.61000061035156,100.22000122070312,100.2699966430664,80.23004150390625,6918700
+2015-11-13,100.04000091552734,100.94000244140625,99.73999786376953,99.87999725341797,79.9179916381836,8517500
+2015-11-16,100.37999725341797,101.29000091552734,100.04000091552734,101.22000122070312,80.99018859863281,5755800
+2015-11-17,100.37999725341797,101.70999908447266,100.37999725341797,101.5,81.21424102783203,5124000
+2015-11-18,101.52999877929688,102.80000305175781,101.30999755859375,102.66999816894531,82.15038299560547,7148400
+2015-11-19,102.66000366210938,102.68000030517578,102.05999755859375,102.48999786376953,82.00634765625,5164500
+2015-11-20,102.48999786376953,102.80000305175781,102.19999694824219,102.4800033569336,82.60283660888672,7671500
+2015-11-23,102.38999938964844,103.0,102.19000244140625,102.7699966430664,82.83655548095703,6730600
+2015-11-24,101.80999755859375,102.79000091552734,101.80999755859375,102.04000091552734,82.2481689453125,7492400
+2015-11-25,102.16999816894531,102.33000183105469,101.95999908447266,101.95999908447266,82.1837158203125,5400800
+2015-11-27,102.27999877929688,102.62000274658203,101.79000091552734,102.37000274658203,82.51416015625,2353800
+2015-11-30,102.4800033569336,102.4800033569336,101.23999786376953,101.23999786376953,81.60331726074219,8983700
+2015-12-01,101.7300033569336,102.48999786376953,101.12000274658203,102.36000061035156,82.50611877441406,7545700
+2015-12-02,102.5,102.93000030517578,101.98999786376953,102.05000305175781,82.25624084472656,6623500
+2015-12-03,102.2699966430664,102.37000274658203,100.30999755859375,100.79000091552734,81.24063873291016,12008700
+2015-12-04,101.4000015258789,103.0,101.27999877929688,102.94999694824219,82.98167419433594,7845400
+2015-12-07,102.61000061035156,103.48999786376953,102.5999984741211,103.31999969482422,83.27989959716797,7262900
+2015-12-08,102.9800033569336,103.23999786376953,101.91000366210938,102.41999816894531,82.5544662475586,8005400
+2015-12-09,102.13999938964844,103.33999633789062,101.66999816894531,102.1500015258789,82.33685302734375,7947000
+2015-12-10,102.30000305175781,103.33999633789062,101.80000305175781,102.63999938964844,82.73179626464844,6479300
+2015-12-11,102.37000274658203,102.37000274658203,101.43000030517578,101.68000030517578,81.95801544189453,7796500
+2015-12-14,101.6500015258789,102.29000091552734,100.77999877929688,102.1500015258789,82.33685302734375,10641500
+2015-12-15,102.6500015258789,104.69000244140625,102.6500015258789,104.12999725341797,83.93280029296875,9283200
+2015-12-16,104.63999938964844,105.48999786376953,103.5199966430664,105.25,84.8355484008789,8178800
+2015-12-17,105.16000366210938,105.26000213623047,103.62999725341797,103.63999938964844,83.53782653808594,8740800
+2015-12-18,103.08000183105469,103.08000183105469,101.94999694824219,101.94999694824219,82.1756362915039,14966000
+2015-12-21,102.33999633789062,102.91999816894531,100.8499984741211,101.58000183105469,81.87740325927734,8321900
+2015-12-22,101.91000366210938,102.87999725341797,101.1500015258789,102.70999908447266,82.7882080078125,5581600
+2015-12-23,103.11000061035156,103.66999816894531,102.73999786376953,103.48999786376953,83.41693878173828,5531700
+2015-12-24,103.12000274658203,103.91000366210938,103.01000213623047,103.72000122070312,83.6023178100586,2546300
+2015-12-28,103.18000030517578,103.47000122070312,102.93000030517578,103.22000122070312,83.1993179321289,4063000
+2015-12-29,103.33999633789062,104.19000244140625,103.33999633789062,104.02999877929688,83.85218048095703,4230000
+2015-12-30,104.11000061035156,104.33999633789062,103.52999877929688,103.77999877929688,83.65069580078125,3847800
+2015-12-31,103.37000274658203,103.62000274658203,102.69000244140625,102.72000122070312,82.79630279541016,4592600
+2016-01-04,101.70999908447266,101.80999755859375,99.44999694824219,100.4800033569336,80.99076080322266,12722800
+2016-01-05,100.58000183105469,101.44000244140625,100.56999969482422,100.9000015258789,81.32930755615234,6467200
+2016-01-06,99.81999969482422,100.97000122070312,99.5999984741211,100.38999938964844,80.918212890625,7733800
+2016-01-07,99.30999755859375,100.08999633789062,98.87999725341797,99.22000122070312,79.97515869140625,9433100
+2016-01-08,99.87999725341797,99.94000244140625,97.8499984741211,98.16000366210938,79.12076568603516,9766700
+2016-01-11,98.23999786376953,98.62999725341797,96.08000183105469,97.56999969482422,78.64518737792969,8151400
+2016-01-12,97.98999786376953,98.62999725341797,97.23999786376953,98.23999786376953,79.18522644042969,6745000
+2016-01-13,98.48999786376953,98.9800033569336,96.83999633789062,97.0199966430664,78.20186614990234,8290700
+2016-01-14,97.0999984741211,99.47000122070312,97.0,98.88999938964844,79.70915222167969,10164300
+2016-01-15,96.37000274658203,98.0,96.25,97.0,78.18575286865234,12662200
+2016-01-19,97.93000030517578,98.41000366210938,96.9000015258789,97.5,78.58875274658203,12457800
+2016-01-20,96.11000061035156,97.27999877929688,94.52999877929688,95.75,77.17817687988281,12685200
+2016-01-21,95.7699966430664,96.63999938964844,94.27999877929688,95.94000244140625,77.33132934570312,11266400
+2016-01-22,97.0199966430664,97.08999633789062,95.94999694824219,96.75,77.9842300415039,8380000
+2016-01-25,96.72000122070312,97.69000244140625,96.04000091552734,96.4000015258789,77.7021255493164,9350200
+2016-01-26,97.26000213623047,101.33999633789062,97.13999938964844,101.18000030517578,81.55498504638672,17266600
+2016-01-27,100.48999786376953,103.37999725341797,100.48999786376953,102.16000366210938,82.34490966796875,19330500
+2016-01-28,102.5,103.04000091552734,101.8499984741211,102.2699966430664,82.43355560302734,12789500
+2016-01-29,102.88999938964844,104.75,102.62999725341797,104.44000244140625,84.18267059326172,15614600
+2016-02-01,103.61000061035156,104.79000091552734,103.22000122070312,104.37000274658203,84.12623596191406,9803700
+2016-02-02,103.30000305175781,104.26000213623047,103.0,103.41000366210938,83.35244750976562,10616300
+2016-02-03,103.6500015258789,104.37999725341797,102.01000213623047,104.13999938964844,83.94084930419922,10168600
+2016-02-04,103.61000061035156,104.08999633789062,102.7300033569336,103.9000015258789,83.74739837646484,10389000
+2016-02-05,102.66000366210938,102.7699966430664,99.77999877929688,100.54000091552734,81.03910827636719,15522200
+2016-02-08,100.30999755859375,103.51000213623047,100.22000122070312,102.0,82.21592712402344,14323800
+2016-02-09,101.30999755859375,102.23999786376953,100.97000122070312,101.97000122070312,82.19172668457031,10044500
+2016-02-10,102.05000305175781,102.91000366210938,101.37000274658203,101.7300033569336,81.99830627441406,9833100
+2016-02-11,100.45999908447266,102.0199966430664,99.9800033569336,101.69999694824219,81.97410583496094,12465800
+2016-02-12,101.81999969482422,101.9800033569336,100.72000122070312,101.81999969482422,82.07085418701172,9035000
+2016-02-16,102.37000274658203,103.05000305175781,101.6500015258789,102.31999969482422,82.4738540649414,10452800
+2016-02-17,102.75,103.23999786376953,102.2300033569336,102.5,82.61895751953125,8904000
+2016-02-18,102.83000183105469,104.68000030517578,102.5,104.23999786376953,84.02145385742188,10744600
+2016-02-19,103.58000183105469,104.68000030517578,103.37999725341797,104.16000366210938,84.5654067993164,9343300
+2016-02-22,104.16000366210938,104.75,104.05000305175781,104.75,85.04442596435547,6947000
+2016-02-23,104.6500015258789,104.79000091552734,103.95999908447266,104.08000183105469,84.50047302246094,6629200
+2016-02-24,103.33999633789062,105.08000183105469,102.97000122070312,104.95999908447266,85.21492767333984,9076100
+2016-02-25,104.94999694824219,106.38999938964844,104.7699966430664,106.37999725341797,86.3677978515625,8092500
+2016-02-26,106.81999969482422,106.91999816894531,105.41999816894531,105.77999877929688,85.88066101074219,9049400
+2016-02-29,105.27999877929688,106.19999694824219,105.04000091552734,105.20999908447266,85.41789245605469,10111100
+2016-03-01,105.9000015258789,107.23999786376953,105.44000244140625,107.22000122070312,87.04977416992188,8298500
+2016-03-02,106.91000366210938,107.41000366210938,106.43000030517578,107.04000091552734,86.90364074707031,9767000
+2016-03-03,106.81999969482422,107.0,105.62999725341797,106.6500015258789,86.58702087402344,6927200
+2016-03-04,106.51000213623047,106.9800033569336,106.06999969482422,106.5,86.46522521972656,6715700
+2016-03-07,106.0,106.91999816894531,105.48999786376953,106.73999786376953,86.66008758544922,6973500
+2016-03-08,106.5199966430664,106.7699966430664,105.97000122070312,106.22000122070312,86.23789978027344,7632900
+2016-03-09,106.83999633789062,107.0199966430664,106.08999633789062,106.83999633789062,86.7412338256836,7564200
+2016-03-10,106.98999786376953,107.4800033569336,106.06999969482422,107.13999938964844,86.98483276367188,10474700
+2016-03-11,107.5,107.98999786376953,107.20999908447266,107.70999908447266,87.44758605957031,7763800
+2016-03-14,107.91999816894531,108.30000305175781,107.30999755859375,107.66000366210938,87.40699005126953,7242800
+2016-03-15,107.62000274658203,108.3499984741211,106.76000213623047,107.76000213623047,87.4881820678711,8476600
+2016-03-16,107.7300033569336,107.77999877929688,106.87999725341797,107.41000366210938,87.20402526855469,7065100
+2016-03-17,107.47000122070312,107.5999984741211,106.44999694824219,106.73999786376953,86.66008758544922,8571100
+2016-03-18,106.98999786376953,107.83999633789062,106.36000061035156,107.5,87.27710723876953,14758300
+2016-03-21,107.41000366210938,107.75,106.55000305175781,107.27999877929688,87.09849548339844,7674700
+2016-03-22,107.27999877929688,107.62999725341797,107.05000305175781,107.37999725341797,87.1796646118164,7821700
+2016-03-23,107.29000091552734,108.83000183105469,107.19999694824219,108.5,88.0889663696289,8191300
+2016-03-24,108.22000122070312,108.61000061035156,107.75,108.30999755859375,87.9347152709961,6284500
+2016-03-28,108.41000366210938,108.9000015258789,108.05999755859375,108.2300033569336,87.86978149414062,4738100
+2016-03-29,108.30000305175781,109.25,107.73999786376953,109.13999938964844,88.60857391357422,6612800
+2016-03-30,109.44999694824219,109.55999755859375,108.93000030517578,108.9800033569336,88.47868347167969,5248200
+2016-03-31,108.86000061035156,108.9800033569336,108.04000091552734,108.19999694824219,87.84542846679688,8167700
+2016-04-01,108.0,109.29000091552734,107.69000244140625,109.19000244140625,88.64916229248047,9043200
+2016-04-04,108.81999969482422,109.0999984741211,108.26000213623047,108.58999633789062,88.16204833984375,10668900
+2016-04-05,108.2300033569336,109.83999633789062,108.01000213623047,108.94999694824219,88.45433044433594,7939000
+2016-04-06,108.72000122070312,109.5,107.87999725341797,109.41999816894531,88.83592224121094,6828700
+2016-04-07,109.0,109.62000274658203,108.62999725341797,109.2699966430664,88.7141342163086,7822900
+2016-04-08,109.37000274658203,109.63999938964844,108.76000213623047,109.0999984741211,88.57611083984375,6301600
+2016-04-11,109.1500015258789,109.62000274658203,108.6500015258789,108.97000122070312,88.47057342529297,6823900
+2016-04-12,109.0,110.23999786376953,108.75,109.5999984741211,88.98204040527344,8412300
+2016-04-13,110.0,110.3499984741211,109.30999755859375,109.87000274658203,89.20124816894531,5758300
+2016-04-14,110.0,110.29000091552734,109.44999694824219,109.83999633789062,89.17689514160156,4457100
+2016-04-15,110.06999969482422,110.4000015258789,109.5,110.18000030517578,89.45294189453125,10057900
+2016-04-18,110.0,111.0999984741211,109.66999816894531,110.93000030517578,90.06185150146484,7772500
+2016-04-19,111.6500015258789,113.94999694824219,111.4800033569336,112.68000030517578,91.48265075683594,10526400
+2016-04-20,113.19000244140625,114.19000244140625,113.05000305175781,113.58000183105469,92.21332550048828,8213400
+2016-04-21,113.30999755859375,113.7300033569336,112.7699966430664,113.56999969482422,92.2052230834961,7884500
+2016-04-22,113.43000030517578,113.75,112.83000183105469,113.31999969482422,92.00225830078125,7508700
+2016-04-25,113.30999755859375,113.55000305175781,112.4800033569336,113.51000213623047,92.15650939941406,6139900
+2016-04-26,113.44999694824219,113.55999755859375,112.6500015258789,112.91000366210938,91.66939544677734,5853600
+2016-04-27,112.95999908447266,113.19999694824219,112.45999908447266,112.7699966430664,91.55570983886719,5759300
+2016-04-28,112.0999984741211,112.70999908447266,111.63999938964844,112.4800033569336,91.32027435302734,6640000
+2016-04-29,112.05999755859375,112.22000122070312,111.51000213623047,112.08000183105469,90.9955062866211,7774500
+2016-05-02,112.22000122070312,112.79000091552734,111.93000030517578,112.75,91.53945922851562,5178800
+2016-05-03,112.55999755859375,113.0999984741211,112.12000274658203,112.69000244140625,91.4907455444336,7554500
+2016-05-04,112.04000091552734,112.54000091552734,111.69999694824219,112.22000122070312,91.10916137695312,5214600
+2016-05-05,112.08000183105469,113.0999984741211,112.04000091552734,112.87999725341797,91.64501190185547,5404300
+2016-05-06,112.58000183105469,113.05000305175781,112.27999877929688,112.73999786376953,91.53134155273438,6099900
+2016-05-09,112.9800033569336,113.98999786376953,112.7300033569336,113.72000122070312,92.3270034790039,6512700
+2016-05-10,114.0,115.0,113.91999816894531,114.66999816894531,93.09828186035156,8356400
+2016-05-11,114.56999969482422,114.76000213623047,114.30999755859375,114.37000274658203,92.8547134399414,6680700
+2016-05-12,114.5,114.76000213623047,113.54000091552734,114.2300033569336,92.7410659790039,7156300
+2016-05-13,113.9000015258789,114.08999633789062,113.36000061035156,113.55999755859375,92.19707489013672,6779900
+2016-05-16,113.38999938964844,114.62999725341797,113.30999755859375,114.44000244140625,92.91154479980469,6222900
+2016-05-17,114.54000091552734,114.55999755859375,113.23999786376953,113.83000183105469,92.41630554199219,9233900
+2016-05-18,113.61000061035156,114.02999877929688,112.87999725341797,113.58999633789062,92.221435546875,8267900
+2016-05-19,112.98999786376953,113.04000091552734,112.19999694824219,112.8499984741211,91.62065124511719,8232200
+2016-05-20,112.19999694824219,112.91999816894531,111.76000213623047,112.63999938964844,92.10308837890625,7435200
+2016-05-23,112.7699966430664,112.81999969482422,112.04000091552734,112.16000366210938,91.71060180664062,6462300
+2016-05-24,112.5199966430664,113.5,112.5199966430664,112.69000244140625,92.14395904541016,6125300
+2016-05-25,113.18000030517578,113.7300033569336,112.8499984741211,113.3499984741211,92.68363952636719,5453800
+2016-05-26,113.11000061035156,113.31999969482422,112.8499984741211,112.9000015258789,92.31568145751953,3973600
+2016-05-27,113.04000091552734,113.33999633789062,112.69000244140625,113.05999755859375,92.44651794433594,4647000
+2016-05-31,113.26000213623047,113.62999725341797,112.31999969482422,112.69000244140625,92.14395904541016,10104700
+2016-06-01,112.69000244140625,113.05999755859375,112.06999969482422,112.77999877929688,92.21756744384766,4748900
+2016-06-02,112.87000274658203,114.6500015258789,112.86000061035156,114.48999786376953,93.61578369140625,7310800
+2016-06-03,114.47000122070312,115.38999938964844,114.12000274658203,114.76000213623047,93.8365707397461,6881700
+2016-06-06,114.97000122070312,116.0,114.93000030517578,115.7699966430664,94.66241455078125,6349400
+2016-06-07,116.01000213623047,116.2300033569336,115.44999694824219,115.7300033569336,94.62970733642578,6417400
+2016-06-08,115.5199966430664,115.94999694824219,115.41000366210938,115.80000305175781,94.68694305419922,5863800
+2016-06-09,115.77999877929688,117.19000244140625,115.61000061035156,117.0,95.66815185546875,7375500
+2016-06-10,116.73999786376953,117.2300033569336,116.36000061035156,117.01000213623047,95.67635345458984,6067400
+2016-06-13,117.12999725341797,117.63999938964844,116.79000091552734,116.79000091552734,95.49644470214844,7940900
+2016-06-14,116.44999694824219,117.18000030517578,116.30000305175781,117.12000274658203,95.76628875732422,6378400
+2016-06-15,117.63999938964844,117.73999786376953,116.33999633789062,116.41000366210938,95.18572998046875,6371400
+2016-06-16,115.69000244140625,116.88999938964844,115.22000122070312,116.63999938964844,95.37379455566406,6664300
+2016-06-17,116.62000274658203,116.66999816894531,115.01000213623047,115.4800033569336,94.42528533935547,10702200
+2016-06-20,116.5999984741211,117.13999938964844,116.43000030517578,116.54000091552734,95.29203033447266,5588200
+2016-06-21,116.98999786376953,117.1500015258789,116.18000030517578,116.18000030517578,94.9976577758789,5493500
+2016-06-22,116.54000091552734,117.20999908447266,116.30999755859375,116.45999908447266,95.22661590576172,5833800
+2016-06-23,117.19999694824219,117.37999725341797,116.68000030517578,117.37999725341797,95.97886657714844,6775900
+2016-06-24,115.06999969482422,117.12000274658203,115.0,115.62999725341797,94.54792022705078,13939500
+2016-06-27,115.0,116.63999938964844,115.0,116.55000305175781,95.30020904541016,10877400
+2016-06-28,117.16999816894531,118.37000274658203,116.55000305175781,118.2300033569336,96.67391967773438,10089600
+2016-06-29,118.83999633789062,119.41000366210938,118.0999984741211,119.33000183105469,97.57334899902344,8341500
+2016-06-30,119.18000030517578,121.41000366210938,119.16000366210938,121.30000305175781,99.18417358398438,11559900
+2016-07-01,121.30000305175781,121.54000091552734,120.79000091552734,121.29000091552734,99.17597961425781,7051400
+2016-07-05,121.36000061035156,123.2300033569336,121.33999633789062,122.2699966430664,99.97731018066406,9334100
+2016-07-06,121.93000030517578,122.66000366210938,121.54000091552734,122.63999938964844,100.27986907958984,9332400
+2016-07-07,122.58999633789062,122.80999755859375,122.01000213623047,122.51000213623047,100.17356872558594,6058700
+2016-07-08,123.0,123.0999984741211,121.95999908447266,122.8499984741211,100.45157623291016,6129900
+2016-07-11,122.70999908447266,123.44999694824219,122.41000366210938,122.93000030517578,100.51697540283203,6711600
+2016-07-12,122.6500015258789,123.19999694824219,122.61000061035156,122.91999816894531,100.50879669189453,6415900
+2016-07-13,122.68000030517578,123.4000015258789,122.30000305175781,123.0,100.57421112060547,5230800
+2016-07-14,122.9800033569336,123.73999786376953,122.91000366210938,123.18000030517578,100.7214126586914,5322700
+2016-07-15,123.7699966430664,124.30000305175781,122.70999908447266,123.0,100.57421112060547,7192800
+2016-07-18,123.0,123.22000122070312,122.44000244140625,123.13999938964844,100.68869018554688,6599200
+2016-07-19,124.77999877929688,125.75,123.33999633789062,125.25,102.41400146484375,11325700
+2016-07-20,125.83999633789062,126.06999969482422,125.04000091552734,125.13999938964844,102.32404327392578,7334600
+2016-07-21,125.20999908447266,125.73999786376953,124.88999938964844,125.1500015258789,102.33220672607422,5492600
+2016-07-22,125.12000274658203,125.3499984741211,124.6500015258789,125.02999877929688,102.23410034179688,5839200
+2016-07-25,125.06999969482422,125.12999725341797,124.13999938964844,124.88999938964844,102.11962127685547,4880600
+2016-07-26,125.02999877929688,125.55000305175781,124.75,125.1500015258789,102.33220672607422,5589900
+2016-07-27,125.0999984741211,125.2300033569336,124.33999633789062,124.7699966430664,102.02149963378906,4812600
+2016-07-28,124.9800033569336,125.0,124.41000366210938,124.45999908447266,101.76801300048828,4320400
+2016-07-29,124.33999633789062,125.31999969482422,124.33999633789062,125.2300033569336,102.39762878417969,7020900
+2016-08-01,125.30999755859375,125.70999908447266,125.0999984741211,125.4000015258789,102.53663635253906,4615100
+2016-08-02,125.6500015258789,125.9000015258789,124.4800033569336,124.8499984741211,102.0869140625,7158700
+2016-08-03,125.0,125.0,123.69000244140625,123.9000015258789,101.31015014648438,5310600
+2016-08-04,124.23999786376953,124.38999938964844,123.63999938964844,123.86000061035156,101.27742767333984,4728200
+2016-08-05,124.37999725341797,124.37999725341797,123.76000213623047,124.23999786376953,101.58815002441406,5146900
+2016-08-08,124.0,124.1500015258789,123.2300033569336,123.6500015258789,101.105712890625,5232500
+2016-08-09,123.91000366210938,124.0,123.33000183105469,123.43000030517578,100.92582702636719,3941500
+2016-08-10,123.58999633789062,123.77999877929688,123.23999786376953,123.36000061035156,100.86859130859375,4333500
+2016-08-11,123.8499984741211,124.13999938964844,123.47000122070312,123.7699966430664,101.20382690429688,4052000
+2016-08-12,123.47000122070312,123.7699966430664,122.94999694824219,123.22000122070312,100.75409698486328,4234800
+2016-08-15,123.12000274658203,123.2699966430664,122.27999877929688,122.30999755859375,100.010009765625,6469500
+2016-08-16,122.11000061035156,122.31999969482422,120.05999755859375,120.33000183105469,98.39102172851562,11289100
+2016-08-17,120.5,121.33000183105469,119.8499984741211,121.30999755859375,99.19234466552734,10442800
+2016-08-18,121.16999816894531,121.38999938964844,119.9000015258789,120.72000122070312,98.70990753173828,8728000
+2016-08-19,119.91000366210938,119.98999786376953,119.31999969482422,119.91999816894531,98.70992279052734,7798300
+2016-08-22,119.9000015258789,119.9000015258789,118.94999694824219,119.12999725341797,98.05964660644531,6544900
+2016-08-23,119.66999816894531,119.95999908447266,119.0199966430664,119.44000244140625,98.31481170654297,5603200
+2016-08-24,119.4800033569336,119.61000061035156,118.62000274658203,118.70999908447266,97.71393585205078,6303900
+2016-08-25,118.86000061035156,119.20999908447266,118.33000183105469,118.56999969482422,97.59868621826172,5566000
+2016-08-26,118.83999633789062,119.73999786376953,118.55999755859375,119.04000091552734,97.98556518554688,6482700
+2016-08-29,119.30000305175781,120.12999725341797,119.05999755859375,119.91999816894531,98.70992279052734,5074900
+2016-08-30,120.66999816894531,120.66999816894531,119.26000213623047,119.47000122070312,98.33950805664062,3820500
+2016-08-31,119.54000091552734,119.62000274658203,119.01000213623047,119.33999633789062,98.23249053955078,5693100
+2016-09-01,119.19000244140625,119.38999938964844,118.5999984741211,119.08000183105469,98.01848602294922,4551800
+2016-09-02,119.36000061035156,119.80999755859375,118.9000015258789,119.31999969482422,98.21603393554688,5806400
+2016-09-06,119.77999877929688,119.97000122070312,119.36000061035156,119.75,98.56999206542969,5280700
+2016-09-07,119.83999633789062,119.94999694824219,119.44000244140625,119.61000061035156,98.45474243164062,4753800
+2016-09-08,119.37000274658203,119.81999969482422,119.13999938964844,119.47000122070312,98.33950805664062,4833000
+2016-09-09,119.02999877929688,119.16000366210938,118.18000030517578,118.2300033569336,97.31884765625,7957300
+2016-09-12,117.76000213623047,119.44999694824219,117.37999725341797,119.16000366210938,98.0843276977539,7239800
+2016-09-13,118.41999816894531,118.83000183105469,117.48999786376953,117.61000061035156,96.8084716796875,7957900
+2016-09-14,117.8499984741211,118.33000183105469,117.45999908447266,117.86000061035156,97.0142593383789,6124900
+2016-09-15,117.80999755859375,118.94000244140625,117.31999969482422,118.62999725341797,97.6480712890625,5812100
+2016-09-16,118.51000213623047,119.13999938964844,118.12000274658203,118.25,97.33528900146484,12408800
+2016-09-19,118.36000061035156,118.66000366210938,117.63999938964844,117.66000366210938,96.84961700439453,5457600
+2016-09-20,118.16999816894531,118.23999786376953,117.69000244140625,117.94999694824219,97.08834838867188,5187700
+2016-09-21,117.94999694824219,119.0,117.63999938964844,118.91000366210938,97.8785400390625,6337300
+2016-09-22,119.25,119.83999633789062,119.13999938964844,119.45999908447266,98.3312759399414,5340500
+2016-09-23,119.41000366210938,119.5999984741211,118.70999908447266,118.80999755859375,97.79624938964844,4773000
+2016-09-26,118.62999725341797,118.63999938964844,117.55999755859375,117.77999877929688,96.94840240478516,5998900
+2016-09-27,118.38999938964844,119.22000122070312,117.72000122070312,119.22000122070312,98.13374328613281,5349500
+2016-09-28,119.05000305175781,119.5199966430664,118.80999755859375,119.38999938964844,98.27364349365234,5076100
+2016-09-29,118.87999725341797,119.2699966430664,117.04000091552734,117.2699966430664,96.5285873413086,6190200
+2016-09-30,117.77999877929688,118.62000274658203,117.38999938964844,118.12999725341797,97.23649597167969,7941100
+2016-10-03,118.0,119.01000213623047,117.43000030517578,118.80999755859375,97.79624938964844,6098600
+2016-10-04,118.83999633789062,119.4800033569336,118.27999877929688,118.81999969482422,97.80448913574219,5733900
+2016-10-05,119.22000122070312,119.44000244140625,118.5999984741211,119.18000030517578,98.10079956054688,5778700
+2016-10-06,118.5,118.8499984741211,117.91999816894531,118.75,97.7468490600586,4448500
+2016-10-07,119.16999816894531,119.56999969482422,118.69000244140625,119.23999786376953,98.15019989013672,4799300
+2016-10-10,119.51000213623047,120.19999694824219,119.3499984741211,119.80000305175781,98.61114501953125,3657000
+2016-10-11,119.41000366210938,119.62999725341797,117.05999755859375,117.63999938964844,96.83317565917969,6394200
+2016-10-12,117.95999908447266,118.43000030517578,117.5,117.97000122070312,97.10482788085938,4685200
+2016-10-13,117.54000091552734,119.19999694824219,117.27999877929688,118.26000213623047,97.34351348876953,7387400
+2016-10-14,118.5,118.80000305175781,117.55999755859375,117.55999755859375,96.76732635498047,5640500
+2016-10-17,117.5,118.55000305175781,117.5,118.48999786376953,97.5328369140625,6956400
+2016-10-18,117.37999725341797,118.4800033569336,115.16000366210938,115.41000366210938,94.99760437011719,12598300
+2016-10-19,115.56999969482422,115.88999938964844,114.45999908447266,114.58999633789062,94.3226318359375,7400900
+2016-10-20,114.83000183105469,115.69999694824219,114.58999633789062,114.87000274658203,94.55309295654297,6973000
+2016-10-21,114.11000061035156,114.23999786376953,112.98999786376953,113.44000244140625,93.37602996826172,8422000
+2016-10-24,113.93000030517578,114.19000244140625,113.44000244140625,113.61000061035156,93.51596069335938,6141900
+2016-10-25,113.63999938964844,114.16000366210938,113.08999633789062,113.95999908447266,93.80403900146484,5595000
+2016-10-26,113.63999938964844,115.22000122070312,113.5999984741211,114.55999755859375,94.29794311523438,6429200
+2016-10-27,114.9800033569336,116.55000305175781,114.79000091552734,115.69999694824219,95.23629760742188,7548700
+2016-10-28,115.81999969482422,115.91000366210938,114.56999969482422,115.33000183105469,94.9317398071289,8813300
+2016-10-31,115.27999877929688,116.2300033569336,114.5,115.98999786376953,95.47504425048828,8552500
+2016-11-01,114.76000213623047,115.94000244140625,114.62999725341797,115.33999633789062,94.93995666503906,7591900
+2016-11-02,115.5199966430664,115.76000213623047,114.83000183105469,114.86000061035156,94.54487609863281,6591300
+2016-11-03,114.87999725341797,115.44000244140625,114.75,115.02999877929688,94.68479919433594,6227100
+2016-11-04,115.04000091552734,115.94000244140625,115.04000091552734,115.11000061035156,94.75065612792969,7160600
+2016-11-07,115.88999938964844,116.72000122070312,115.83999633789062,116.66000366210938,96.02649688720703,6398200
+2016-11-08,116.4800033569336,117.56999969482422,116.47000122070312,117.05000305175781,96.3475341796875,6675300
+2016-11-09,120.0,122.5,118.0999984741211,120.30999755859375,99.03093719482422,16220000
+2016-11-10,120.7699966430664,121.0999984741211,119.0199966430664,119.54000091552734,98.3971176147461,11904500
+2016-11-11,119.48999786376953,119.48999786376953,118.12999725341797,118.47000122070312,97.51637268066406,8134800
+2016-11-14,118.58000183105469,118.98999786376953,116.5,116.5999984741211,95.97711181640625,10054900
+2016-11-15,116.4000015258789,116.69000244140625,115.81999969482422,116.31999969482422,95.74664306640625,7446700
+2016-11-16,116.6500015258789,116.77999877929688,116.08000183105469,116.36000061035156,95.77957153320312,6594800
+2016-11-17,116.68000030517578,116.68000030517578,116.12000274658203,116.56999969482422,95.95243072509766,5730300
+2016-11-18,115.79000091552734,115.91999816894531,114.80999755859375,115.36000061035156,95.61262512207031,7717800
+2016-11-21,115.44000244140625,115.68000030517578,114.80000305175781,115.0,95.31424713134766,5843300
+2016-11-22,114.58999633789062,115.0,112.2699966430664,112.73999786376953,93.44108581542969,11649700
+2016-11-23,112.25,113.43000030517578,111.55999755859375,113.06999969482422,93.71461486816406,7892600
+2016-11-25,113.5999984741211,114.2300033569336,113.37999725341797,114.12999725341797,94.59317016601562,3433300
+2016-11-28,113.79000091552734,114.12000274658203,113.05000305175781,113.12999725341797,93.76434326171875,9065700
+2016-11-29,112.94999694824219,113.41000366210938,112.16999816894531,112.4800033569336,93.22561645507812,7799600
+2016-11-30,112.19000244140625,112.5199966430664,111.30000305175781,111.30000305175781,92.24760437011719,11178500
+2016-12-01,111.36000061035156,111.54000091552734,111.0,111.37999725341797,92.31389617919922,8143300
+2016-12-02,111.72000122070312,112.52999877929688,111.44000244140625,111.95999908447266,92.79463195800781,6167700
+2016-12-05,112.4000015258789,112.41999816894531,111.7300033569336,111.94000244140625,92.77803039550781,5451600
+2016-12-06,112.23999786376953,113.19999694824219,111.8499984741211,112.05999755859375,92.87750244140625,6530400
+2016-12-07,111.88999938964844,111.88999938964844,109.31999969482422,111.0999984741211,92.08184051513672,11761100
+2016-12-08,110.54000091552734,111.19999694824219,109.93000030517578,110.98999786376953,91.99066162109375,7774900
+2016-12-09,111.41000366210938,112.43000030517578,111.19999694824219,112.26000213623047,93.04327392578125,7672100
+2016-12-12,112.69000244140625,115.4000015258789,112.58000183105469,115.36000061035156,95.61262512207031,9544600
+2016-12-13,115.52999877929688,115.97000122070312,115.01000213623047,115.88999938964844,96.05187225341797,7051600
+2016-12-14,116.12000274658203,117.30000305175781,114.58000183105469,114.98999786376953,95.30593872070312,9378700
+2016-12-15,115.33000183105469,115.91999816894531,114.88999938964844,115.88999938964844,96.05187225341797,6738100
+2016-12-16,116.41000366210938,116.45999908447266,115.45999908447266,115.87999725341797,96.0436019897461,11291100
+2016-12-19,116.06999969482422,116.66000366210938,115.94000244140625,116.0199966430664,96.15961456298828,6310800
+2016-12-20,115.9800033569336,116.25,114.91000366210938,115.66000366210938,95.86125946044922,5715200
+2016-12-21,116.19999694824219,116.19999694824219,114.73999786376953,115.30999755859375,95.57117462158203,5907600
+2016-12-22,115.0,115.52999877929688,113.87999725341797,115.44000244140625,95.67891693115234,4602300
+2016-12-23,115.4000015258789,116.31999969482422,115.30000305175781,115.95999908447266,96.10990905761719,2992500
+2016-12-27,115.88999938964844,116.0,115.37999725341797,115.91000366210938,96.0684585571289,3232600
+2016-12-28,115.87999725341797,116.16000366210938,115.05000305175781,115.0999984741211,95.3970947265625,3278300
+2016-12-29,115.2300033569336,115.87000274658203,115.01000213623047,115.48999786376953,95.72034454345703,2993600
+2016-12-30,115.80000305175781,115.98999786376953,114.9800033569336,115.20999908447266,95.48828125,5506700
+2017-01-03,115.77999877929688,116.0,115.2300033569336,115.83999633789062,96.01043701171875,5953000
+2017-01-04,115.5,116.2300033569336,115.30999755859375,115.6500015258789,95.85296630859375,5828900
+2017-01-05,116.0,116.97000122070312,115.44000244140625,116.86000061035156,96.8558120727539,6217200
+2017-01-06,116.66999816894531,117.0,115.76000213623047,116.30000305175781,96.39170837402344,5221400
+2017-01-09,116.3499984741211,116.61000061035156,115.88999938964844,116.27999877929688,96.3751220703125,5457500
+2017-01-10,116.02999877929688,117.0,115.87000274658203,116.16000366210938,96.2756576538086,5312800
+2017-01-11,116.08000183105469,116.25,114.0199966430664,114.7300033569336,95.09044647216797,8887200
+2017-01-12,114.2699966430664,114.7300033569336,113.37000274658203,114.62000274658203,94.99928283691406,6627300
+2017-01-13,114.94000244140625,115.0199966430664,114.44000244140625,114.5999984741211,94.98269653320312,4935200
+2017-01-17,113.94000244140625,115.05000305175781,113.66999816894531,114.87000274658203,95.20648193359375,6255400
+2017-01-18,114.87000274658203,115.0999984741211,114.41000366210938,114.69999694824219,95.06558990478516,5014600
+2017-01-19,114.68000030517578,114.9000015258789,113.91999816894531,114.19999694824219,94.65118408203125,5540800
+2017-01-20,114.48999786376953,115.02999877929688,114.08000183105469,114.1500015258789,94.60972595214844,7502400
+2017-01-23,114.51000213623047,114.7699966430664,113.80000305175781,113.91000366210938,94.41081237792969,7989800
+2017-01-24,112.91000366210938,113.30000305175781,111.1500015258789,111.76000213623047,92.62886047363281,12450300
+2017-01-25,111.93000030517578,112.80000305175781,110.76000213623047,112.80000305175781,93.49082946777344,9385500
+2017-01-26,112.0,112.83999633789062,111.5999984741211,111.83999633789062,92.69518280029297,10164300
+2017-01-27,112.0,113.54000091552734,111.9000015258789,113.37999725341797,93.97154998779297,8886100
+2017-01-30,113.4000015258789,113.5999984741211,112.8499984741211,113.12999725341797,93.76434326171875,6969400
+2017-01-31,112.79000091552734,113.4000015258789,112.43000030517578,113.25,93.86381530761719,8713400
+2017-02-01,112.4800033569336,113.31999969482422,112.47000122070312,113.2300033569336,93.84722137451172,7082300
+2017-02-02,112.81999969482422,113.62000274658203,112.7699966430664,113.56999969482422,94.1290054321289,7826300
+2017-02-03,113.5,113.66000366210938,112.66000366210938,113.63999938964844,94.18705749511719,7267600
+2017-02-06,113.45999908447266,113.58999633789062,112.62000274658203,113.4000015258789,93.9881362915039,6178400
+2017-02-07,113.5999984741211,113.62000274658203,113.05000305175781,113.4800033569336,94.05443572998047,5507900
+2017-02-08,113.30000305175781,113.69000244140625,113.1500015258789,113.4000015258789,93.9881362915039,5272000
+2017-02-09,113.4000015258789,114.6500015258789,113.4000015258789,114.08000183105469,94.55172729492188,5854600
+2017-02-10,114.31999969482422,115.98999786376953,114.2300033569336,115.23999786376953,95.51315307617188,6438500
+2017-02-13,115.27999877929688,116.12000274658203,115.22000122070312,115.87999725341797,96.0436019897461,5710800
+2017-02-14,115.44000244140625,116.4000015258789,115.31999969482422,116.36000061035156,96.44140625,5539100
+2017-02-15,115.9000015258789,117.45999908447266,115.58999633789062,117.19999694824219,97.13761901855469,5979700
+2017-02-16,117.0,118.27999877929688,117.0,118.08000183105469,97.86699676513672,7119300
+2017-02-17,118.19000244140625,118.9000015258789,118.05000305175781,118.86000061035156,98.51346588134766,8691400
+2017-02-21,118.4000015258789,119.88999938964844,118.31999969482422,119.66000366210938,99.17652130126953,8595100
+2017-02-22,119.27999877929688,119.7699966430664,119.25,119.5199966430664,99.06048583984375,5103900
+2017-02-23,119.5199966430664,121.9000015258789,119.4800033569336,121.69999694824219,100.86734771728516,9980900
+2017-02-24,121.5,122.73999786376953,120.9000015258789,122.7300033569336,102.39411926269531,10835000
+2017-02-27,122.12999725341797,122.87999725341797,122.0999984741211,122.4000015258789,102.1187744140625,5946200
+2017-02-28,122.01000213623047,122.6500015258789,121.94000244140625,122.20999908447266,101.96027374267578,8885500
+2017-03-01,122.48999786376953,124.44999694824219,122.41999816894531,123.86000061035156,103.33686065673828,9393900
+2017-03-02,123.75,124.36000061035156,123.0199966430664,123.62999725341797,103.14498138427734,6950200
+2017-03-03,123.62999725341797,123.93000030517578,123.2300033569336,123.79000091552734,103.2784652709961,5585200
+2017-03-06,123.01000213623047,124.43000030517578,122.5999984741211,123.70999908447266,103.21171569824219,6670700
+2017-03-07,122.58000183105469,124.45999908447266,122.38999938964844,123.83000183105469,103.31182098388672,6644000
+2017-03-08,123.75,124.68000030517578,123.5,124.0999984741211,103.5370864868164,7909900
+2017-03-09,124.58000183105469,126.20999908447266,124.16999816894531,125.94999694824219,105.08055114746094,8571100
+2017-03-10,126.04000091552734,126.48999786376953,125.54000091552734,126.20999908447266,105.29747009277344,7395400
+2017-03-13,125.83000183105469,126.94999694824219,125.79000091552734,126.68000030517578,105.6895751953125,7162500
+2017-03-14,126.86000061035156,127.75,126.7699966430664,127.05000305175781,105.99830627441406,7679700
+2017-03-15,127.05000305175781,129.0,126.5999984741211,128.9600067138672,107.59182739257812,8360600
+2017-03-16,128.44000244140625,128.6999969482422,127.7699966430664,128.4600067138672,107.17466735839844,7610700
+2017-03-17,128.4499969482422,128.94000244140625,127.94999694824219,128.05999755859375,106.8409423828125,13300800
+2017-03-20,128.0399932861328,128.4199981689453,127.97000122070312,128.07000732421875,106.84928894042969,5827500
+2017-03-21,128.3800048828125,128.4499969482422,127.13999938964844,127.25,106.16515350341797,7578600
+2017-03-22,127.05000305175781,127.6500015258789,126.20999908447266,126.26000213623047,105.33917999267578,10272700
+2017-03-23,126.0999984741211,127.0,125.66000366210938,125.9000015258789,105.03883361816406,8508100
+2017-03-24,125.86000061035156,126.36000061035156,125.12999725341797,125.4800033569336,104.68843841552734,6490300
+2017-03-27,125.16000366210938,126.13999938964844,125.1500015258789,125.80000305175781,104.9554214477539,5004300
+2017-03-28,125.62000274658203,125.77999877929688,124.77999877929688,125.66000366210938,104.83860778808594,5287600
+2017-03-29,125.05000305175781,125.33000183105469,124.36000061035156,124.91999816894531,104.22122192382812,3971800
+2017-03-30,124.73999786376953,125.43000030517578,124.27999877929688,124.66000366210938,104.00431060791016,4711700
+2017-03-31,124.11000061035156,124.83000183105469,124.02999877929688,124.55000305175781,103.91253662109375,5657600
+2017-04-03,124.7300033569336,125.30999755859375,124.27999877929688,124.69000244140625,104.02932739257812,4956400
+2017-04-04,124.51000213623047,124.7699966430664,124.22000122070312,124.68000030517578,104.02098083496094,5358500
+2017-04-05,124.72000122070312,125.5999984741211,124.41000366210938,124.80000305175781,104.1211166381836,5646300
+2017-04-06,124.8499984741211,125.45999908447266,124.5,125.05000305175781,104.32968139648438,4324200
+2017-04-07,125.12000274658203,125.47000122070312,124.83000183105469,124.91999816894531,104.22122192382812,3615100
+2017-04-10,124.87000274658203,124.94999694824219,124.2300033569336,124.33999633789062,103.7373275756836,4594200
+2017-04-11,124.26000213623047,124.79000091552734,123.94999694824219,124.22000122070312,103.63719940185547,4161500
+2017-04-12,124.54000091552734,125.45999908447266,124.36000061035156,125.4000015258789,104.62167358398438,5556600
+2017-04-13,125.12999725341797,125.6500015258789,124.95999908447266,124.98999786376953,104.27963256835938,5396500
+2017-04-17,125.0199966430664,125.80999755859375,124.93000030517578,125.72000122070312,104.88867950439453,5367500
+2017-04-18,123.18000030517578,123.37000274658203,120.94999694824219,121.81999969482422,101.63490295410156,13485700
+2017-04-19,122.0999984741211,122.27999877929688,121.11000061035156,121.37000274658203,101.25944519042969,6993100
+2017-04-20,121.86000061035156,122.1500015258789,121.3499984741211,121.87000274658203,101.67658996582031,6330100
+2017-04-21,121.77999877929688,122.04000091552734,121.54000091552734,121.76000213623047,101.5848388671875,6021700
+2017-04-24,122.5199966430664,123.20999908447266,122.1500015258789,122.88999938964844,102.52758026123047,5679000
+2017-04-25,123.33999633789062,123.75,123.01000213623047,123.43000030517578,102.97811889648438,5090000
+2017-04-26,123.79000091552734,124.26000213623047,123.4800033569336,123.51000213623047,103.04485321044922,5021800
+2017-04-27,123.58000183105469,124.30999755859375,123.4000015258789,123.73999786376953,103.23673248291016,4225200
+2017-04-28,123.8499984741211,123.9000015258789,123.12999725341797,123.47000122070312,103.011474609375,4381800
+2017-05-01,123.4000015258789,123.77999877929688,123.0,123.33999633789062,102.90301513671875,4556400
+2017-05-02,123.5199966430664,123.73999786376953,122.88999938964844,123.69999694824219,103.20338439941406,4881600
+2017-05-03,123.58999633789062,123.69999694824219,123.04000091552734,123.33000183105469,102.89469146728516,3736500
+2017-05-04,123.69000244140625,123.94999694824219,123.2300033569336,123.94999694824219,103.41194915771484,3753700
+2017-05-05,123.80000305175781,123.80000305175781,122.86000061035156,123.51000213623047,103.04485321044922,4139800
+2017-05-08,123.52999877929688,123.80000305175781,123.0199966430664,123.25,102.82793426513672,3608600
+2017-05-09,123.2300033569336,123.47000122070312,122.87999725341797,123.20999908447266,102.79456329345703,3762500
+2017-05-10,122.91000366210938,123.05999755859375,122.37999725341797,122.80999755859375,102.4608383178711,4237400
+2017-05-11,122.5,123.20999908447266,122.33999633789062,123.19999694824219,102.78620910644531,4095900
+2017-05-12,123.11000061035156,124.0999984741211,123.01000213623047,123.63999938964844,103.1533203125,4097100
+2017-05-15,124.41000366210938,127.36000061035156,124.33000183105469,126.98999786376953,105.94822692871094,9854600
+2017-05-16,127.33999633789062,128.3699951171875,127.05999755859375,127.7699966430664,106.59899139404297,7233800
+2017-05-17,127.7699966430664,127.88999938964844,126.44999694824219,126.66999816894531,105.68126678466797,6480800
+2017-05-18,126.45999908447266,127.87000274658203,125.95999908447266,126.97000122070312,105.93153381347656,6571300
+2017-05-19,127.02999877929688,127.38999938964844,126.44000244140625,127.0,105.95655822753906,6957200
+2017-05-22,126.62999725341797,127.6500015258789,126.62999725341797,127.26000213623047,106.17350006103516,4858200
+2017-05-23,127.30999755859375,128.14999389648438,127.30999755859375,127.5199966430664,106.39041137695312,3972500
+2017-05-24,127.79000091552734,128.0,127.29000091552734,127.51000213623047,106.38207244873047,3965200
+2017-05-25,126.73999786376953,127.62000274658203,126.33000183105469,127.52999877929688,107.1043472290039,5294300
+2017-05-26,127.2300033569336,127.66999816894531,126.83000183105469,126.91999816894531,106.592041015625,4005200
+2017-05-30,126.69999694824219,127.38999938964844,126.19000244140625,127.11000061035156,106.75160217285156,3665400
+2017-05-31,127.3499984741211,128.8000030517578,127.3499984741211,128.25,107.70902252197266,8813500
+2017-06-01,128.32000732421875,128.77999877929688,128.1199951171875,128.77999877929688,108.15414428710938,5790900
+2017-06-02,129.0500030517578,130.13999938964844,128.8300018310547,130.0800018310547,109.24592590332031,6562600
+2017-06-05,129.97000122070312,130.52000427246094,129.8000030517578,130.36000061035156,109.48107147216797,4634700
+2017-06-06,130.17999267578125,131.3300018310547,130.02999877929688,130.8300018310547,109.87580108642578,5619100
+2017-06-07,131.0,131.47999572753906,130.5800018310547,130.75,109.80860900878906,5765200
+2017-06-08,130.75,131.39999389648438,129.9600067138672,130.5500030517578,109.64065551757812,8101700
+2017-06-09,130.3699951171875,131.6999969482422,130.30999755859375,131.52999877929688,110.46369171142578,5992500
+2017-06-12,131.52999877929688,131.8300018310547,131.4199981689453,131.82000732421875,110.70723724365234,8020700
+2017-06-13,131.75,132.72999572753906,131.39999389648438,132.02000427246094,110.87521362304688,5733800
+2017-06-14,132.50999450683594,133.55999755859375,132.50999450683594,132.77000427246094,111.50509643554688,7329400
+2017-06-15,132.0,133.35000610351562,131.80999755859375,133.0399932861328,111.7318115234375,5265000
+2017-06-16,133.72000122070312,134.60000610351562,133.0399932861328,134.35000610351562,112.83201599121094,12639600
+2017-06-19,134.14999389648438,134.67999267578125,133.49000549316406,134.07000732421875,112.59688568115234,7488700
+2017-06-20,133.89999389648438,134.75999450683594,133.89999389648438,134.22000122070312,112.72283935546875,5201200
+2017-06-21,134.2899932861328,135.11000061035156,134.02000427246094,134.91000366210938,113.30235290527344,5841100
+2017-06-22,135.4499969482422,137.0,135.27000427246094,136.0500030517578,114.25972747802734,7311000
+2017-06-23,135.4499969482422,136.50999450683594,135.32000732421875,136.42999267578125,114.57887268066406,9007100
+2017-06-26,136.47999572753906,136.89999389648438,136.1999969482422,136.33999633789062,114.50328826904297,5561800
+2017-06-27,136.5,136.72999572753906,134.99000549316406,135.00999450683594,113.38631439208984,6120500
+2017-06-28,135.9499969482422,136.1999969482422,133.57000732421875,133.82000732421875,112.38689422607422,6557900
+2017-06-29,133.39999389648438,133.72999572753906,132.30999755859375,132.63999938964844,111.3958969116211,5750000
+2017-06-30,132.6999969482422,133.1999969482422,132.27999877929688,132.2899932861328,111.10196685791016,5264400
+2017-07-03,132.7899932861328,133.32000732421875,132.64999389648438,132.89999389648438,111.6142578125,2931000
+2017-07-05,132.97999572753906,134.05999755859375,132.4199981689453,133.63999938964844,112.2357177734375,4302700
+2017-07-06,133.61000061035156,133.97000122070312,132.41000366210938,132.52000427246094,111.29511260986328,4282200
+2017-07-07,132.91000366210938,133.0,131.69000244140625,132.5399932861328,111.31192016601562,4994100
+2017-07-10,132.74000549316406,132.8699951171875,131.22999572753906,131.5500030517578,110.48046875,4019600
+2017-07-11,131.42999267578125,131.7899932861328,130.47999572753906,131.22999572753906,110.21171569824219,3733100
+2017-07-12,132.0399932861328,132.88999938964844,131.77000427246094,132.22999572753906,111.05155944824219,5053200
+2017-07-13,132.10000610351562,132.22000122070312,130.99000549316406,131.86000061035156,110.74082946777344,4424400
+2017-07-14,132.0,133.0,131.74000549316406,132.60000610351562,111.36231231689453,4383100
+2017-07-17,132.7100067138672,132.92999267578125,131.75,132.14999389648438,110.98438262939453,4939400
+2017-07-18,131.6199951171875,134.9499969482422,131.0800018310547,134.4600067138672,112.92439270019531,10256000
+2017-07-19,134.83999633789062,135.41000366210938,134.52000427246094,135.2100067138672,113.55430603027344,5503300
+2017-07-20,135.72999572753906,137.0800018310547,135.6199951171875,136.57000732421875,114.69647979736328,6088600
+2017-07-21,135.3300018310547,136.27000427246094,135.10000610351562,135.30999755859375,113.63824462890625,6773500
+2017-07-24,134.99000549316406,135.16000366210938,132.85000610351562,133.00999450683594,111.7066421508789,8306700
+2017-07-25,133.74000549316406,133.85000610351562,131.4499969482422,131.8800048828125,110.75763702392578,6262900
+2017-07-26,131.66000366210938,132.24000549316406,130.75,130.9499969482422,109.9765853881836,5382200
+2017-07-27,130.85000610351562,131.14999389648438,129.57000732421875,130.8300018310547,109.87580108642578,5838100
+2017-07-28,131.13999938964844,131.99000549316406,130.52000427246094,131.85000610351562,110.73245239257812,4970900
+2017-07-31,132.13999938964844,133.5800018310547,132.10000610351562,132.72000122070312,111.46310424804688,5440800
+2017-08-01,133.1699981689453,133.35000610351562,132.27999877929688,132.50999450683594,111.28671264648438,3837600
+2017-08-02,132.0800018310547,132.5,131.5,132.16000366210938,110.99279022216797,4032100
+2017-08-03,131.91000366210938,133.39999389648438,131.50999450683594,133.35000610351562,111.99219512939453,4327300
+2017-08-04,133.74000549316406,134.00999450683594,132.8000030517578,133.17999267578125,111.84942626953125,3192800
+2017-08-07,133.08999633789062,133.47999572753906,132.50999450683594,132.86000061035156,111.5806655883789,3010800
+2017-08-08,132.5,132.8000030517578,131.39999389648438,132.27000427246094,111.08514404296875,5535800
+2017-08-09,132.80999755859375,133.41000366210938,132.3699951171875,133.22999572753906,111.89141082763672,6332300
+2017-08-10,133.0399932861328,133.85000610351562,132.3699951171875,133.08999633789062,111.7738265991211,5607900
+2017-08-11,133.63999938964844,134.49000549316406,132.75,133.10000610351562,111.78224182128906,4270600
+2017-08-14,134.1999969482422,134.3699951171875,132.8699951171875,133.47999572753906,112.10137939453125,3041100
+2017-08-15,133.85000610351562,133.94000244140625,133.1999969482422,133.3800048828125,112.01738739013672,3931800
+2017-08-16,134.0800018310547,134.97000122070312,133.86000061035156,134.1699981689453,112.68082427978516,4469900
+2017-08-17,134.17999267578125,134.74000549316406,133.02999877929688,133.0399932861328,111.7318115234375,5741400
+2017-08-18,132.6699981689453,133.77999877929688,132.3800048828125,132.6300048828125,111.38751220703125,4792800
+2017-08-21,132.27999877929688,133.64999389648438,132.19000244140625,133.4499969482422,112.0761489868164,4660000
+2017-08-22,133.27000427246094,134.7899932861328,132.89999389648438,134.6999969482422,113.1259536743164,4150300
+2017-08-23,134.42999267578125,134.49000549316406,132.64999389648438,132.8000030517578,111.53025817871094,5129900
+2017-08-24,132.82000732421875,133.0800018310547,132.27000427246094,132.88999938964844,111.6058578491211,5398400
+2017-08-25,131.91000366210938,132.55999755859375,131.6199951171875,131.67999267578125,111.29312896728516,4133300
+2017-08-28,131.67999267578125,132.1199951171875,131.49000549316406,131.74000549316406,111.3438491821289,5349200
+2017-08-29,131.57000732421875,132.4499969482422,131.3000030517578,132.2100067138672,111.74109649658203,3277900
+2017-08-30,132.0,132.0,130.89999389648438,131.07000732421875,110.77760314941406,5430800
+2017-08-31,131.38999938964844,132.5,131.25,132.3699951171875,111.87630462646484,7407100
+2017-09-01,132.60000610351562,132.64999389648438,130.94000244140625,131.02999877929688,110.74375915527344,3820800
+2017-09-05,130.72000122070312,131.17999267578125,129.72000122070312,129.89999389648438,109.78871154785156,5146600
+2017-09-06,130.5399932861328,131.0,130.2100067138672,130.6699981689453,110.43951416015625,5601900
+2017-09-07,130.86000061035156,132.52000427246094,130.25,132.19000244140625,111.72418212890625,3800200
+2017-09-08,132.0,132.33999633789062,130.8699951171875,130.97999572753906,110.70150756835938,4854400
+2017-09-11,131.3699951171875,133.33999633789062,131.02000427246094,133.2100067138672,112.5862808227539,5724200
+2017-09-12,133.8300018310547,133.8800048828125,131.92999267578125,132.6300048828125,112.09603881835938,5465200
+2017-09-13,132.6699981689453,133.75,131.85000610351562,132.4499969482422,111.94390869140625,4679500
+2017-09-14,132.13999938964844,134.47000122070312,131.99000549316406,134.17999267578125,113.40608978271484,6274500
+2017-09-15,134.7899932861328,135.4499969482422,134.17999267578125,134.4499969482422,113.63426208496094,15522000
+2017-09-18,134.44000244140625,135.77000427246094,134.11000061035156,135.3800048828125,114.42031860351562,5260800
+2017-09-19,135.02000427246094,135.7899932861328,134.35000610351562,135.22000122070312,114.28506469726562,4903800
+2017-09-20,133.25,134.2899932861328,132.33999633789062,133.22000122070312,112.59471130371094,8705500
+2017-09-21,133.30999755859375,133.82000732421875,131.3800048828125,131.75,111.35228729248047,6051800
+2017-09-22,131.99000549316406,132.38999938964844,131.27000427246094,131.38999938964844,111.04804992675781,4334900
+2017-09-25,131.47000122070312,131.75999450683594,130.8300018310547,131.1699981689453,110.86209106445312,6017400
+2017-09-26,131.5,131.94000244140625,130.82000732421875,130.94000244140625,110.667724609375,4516200
+2017-09-27,131.0,131.08999633789062,129.42999267578125,129.75,109.66194152832031,5796100
+2017-09-28,129.91000366210938,130.27000427246094,129.2899932861328,129.47000122070312,109.42527770996094,3992700
+2017-09-29,129.5800018310547,130.47000122070312,129.0500030517578,130.00999450683594,109.88169860839844,5736900
+2017-10-02,130.16000366210938,131.3300018310547,130.02000427246094,131.22000122070312,110.90434265136719,4492900
+2017-10-03,131.64999389648438,132.39999389648438,131.36000061035156,132.10000610351562,111.64812469482422,3900800
+2017-10-04,132.39999389648438,133.17999267578125,132.10000610351562,132.88999938964844,112.3158187866211,3589000
+2017-10-05,132.88999938964844,133.30999755859375,132.36000061035156,133.19000244140625,112.56935119628906,3741100
+2017-10-06,133.0,133.25,132.47999572753906,133.22000122070312,112.59471130371094,2469500
+2017-10-09,133.66000366210938,133.82000732421875,133.1699981689453,133.4499969482422,112.78909301757812,3750500
+2017-10-10,133.55999755859375,134.1300048828125,132.9199981689453,133.89999389648438,113.16941833496094,4184600
+2017-10-11,134.8800048828125,137.0800018310547,134.3699951171875,136.64999389648438,115.49369049072266,8269400
+2017-10-12,136.33999633789062,137.52000427246094,136.02000427246094,136.8300018310547,115.64579772949219,5172800
+2017-10-13,136.60000610351562,137.4199981689453,136.33999633789062,136.42999267578125,115.3077392578125,4106600
+2017-10-16,136.4499969482422,137.25999450683594,135.5399932861328,136.1199951171875,115.04572296142578,5120100
+2017-10-17,137.6699981689453,141.1199951171875,137.05999755859375,140.7899932861328,118.99270629882812,11717300
+2017-10-18,140.7899932861328,141.5800018310547,140.07000732421875,140.67999267578125,118.8997573852539,6827700
+2017-10-19,140.7100067138672,142.97999572753906,140.5399932861328,142.0399932861328,120.0491943359375,9181300
+2017-10-20,142.3800048828125,143.6199951171875,141.8300018310547,142.39999389648438,120.3534164428711,5634500
+2017-10-23,142.1300048828125,144.35000610351562,142.0800018310547,143.6199951171875,121.38457489013672,6686000
+2017-10-24,143.3800048828125,143.3800048828125,140.92999267578125,141.63999938964844,119.71112060546875,6585800
+2017-10-25,141.16000366210938,143.22999572753906,140.9600067138672,142.36000061035156,120.31967163085938,6563600
+2017-10-26,142.50999450683594,143.75,141.3800048828125,141.80999755859375,119.85478210449219,5841100
+2017-10-27,141.0,142.6999969482422,140.1999969482422,141.77999877929688,119.82945251464844,5140100
+2017-10-30,141.0800018310547,141.2100067138672,139.32000732421875,140.0,118.32503509521484,6034300
+2017-10-31,140.02000427246094,140.25999450683594,138.97999572753906,139.41000366210938,117.82635498046875,4832100
+2017-11-01,139.8300018310547,140.58999633789062,139.33999633789062,139.97999572753906,118.30812072753906,5006800
+2017-11-02,140.11000061035156,140.2899932861328,139.11000061035156,139.92999267578125,118.26588439941406,3494100
+2017-11-03,139.72999572753906,140.39999389648438,139.3000030517578,140.0800018310547,118.39266967773438,2737000
+2017-11-06,140.00999450683594,140.49000549316406,139.72000122070312,139.75999450683594,118.12220764160156,4220700
+2017-11-07,140.0800018310547,140.14999389648438,138.91000366210938,139.77000427246094,118.1306381225586,4201900
+2017-11-08,139.6999969482422,141.8699951171875,139.4600067138672,141.32000732421875,119.44071197509766,4440700
+2017-11-09,140.86000061035156,141.41000366210938,139.8000030517578,140.35000610351562,118.6208267211914,3517100
+2017-11-10,140.1300048828125,140.1300048828125,138.61000061035156,139.55999755859375,117.95316314697266,4240800
+2017-11-13,139.00999450683594,140.02000427246094,138.4199981689453,139.75999450683594,118.12220764160156,4322300
+2017-11-14,139.57000732421875,140.27999877929688,138.9199981689453,139.49000549316406,117.89396667480469,4078200
+2017-11-15,139.22999572753906,139.8300018310547,138.75,139.10000610351562,117.56436157226562,4811500
+2017-11-16,139.4199981689453,139.67999267578125,138.63999938964844,138.8699951171875,117.3699722290039,4193800
+2017-11-17,138.3000030517578,138.86000061035156,137.88999938964844,138.0,116.63465118408203,4247400
+2017-11-20,138.14999389648438,138.55999755859375,137.74000549316406,137.92999267578125,116.57549285888672,4266300
+2017-11-21,138.4499969482422,139.25999450683594,138.19000244140625,138.33999633789062,116.92202758789062,5660600
+2017-11-22,138.3000030517578,138.3800048828125,136.60000610351562,137.2899932861328,116.03459930419922,3917000
+2017-11-24,137.5,138.3800048828125,137.30999755859375,138.00999450683594,116.64310455322266,2606800
+2017-11-27,137.50999450683594,138.30999755859375,137.47999572753906,138.10000610351562,117.43396759033203,3933100
+2017-11-28,138.3000030517578,140.52999877929688,138.25,140.02000427246094,119.066650390625,5052800
+2017-11-29,140.22000122070312,140.6300048828125,138.9499969482422,139.80999755859375,118.88807678222656,5851400
+2017-11-30,140.05999755859375,140.27999877929688,138.47999572753906,139.3300018310547,118.47991180419922,8941900
+2017-12-01,139.57000732421875,140.52999877929688,138.60000610351562,139.97999572753906,119.0326156616211,5990500
+2017-12-04,140.6199951171875,141.5,138.92999267578125,139.00999450683594,118.20777130126953,5916700
+2017-12-05,139.7899932861328,140.80999755859375,139.1999969482422,139.6699981689453,118.76901245117188,6745300
+2017-12-06,140.83999633789062,141.9600067138672,140.19000244140625,141.05999755859375,119.95097351074219,5591700
+2017-12-07,140.00999450683594,141.5,139.25999450683594,140.00999450683594,119.0581283569336,4713100
+2017-12-08,140.0,140.75999450683594,139.8000030517578,140.58999633789062,119.55132293701172,5101300
+2017-12-11,140.89999389648438,141.1699981689453,139.8300018310547,141.13999938964844,120.0190200805664,4358600
+2017-12-12,142.60000610351562,143.57000732421875,142.0399932861328,142.60000610351562,121.26055908203125,8016700
+2017-12-13,142.5,143.42999267578125,142.2100067138672,142.88999938964844,121.50713348388672,6118400
+2017-12-14,143.52000427246094,143.6199951171875,141.61000061035156,141.64999389648438,120.45269775390625,5337900
+2017-12-15,142.47999572753906,143.13999938964844,141.77999877929688,142.4600067138672,121.14149475097656,12517000
+2017-12-18,142.55999755859375,143.8000030517578,141.39999389648438,141.8000030517578,120.58028411865234,5833200
+2017-12-19,141.88999938964844,142.3800048828125,141.36000061035156,141.77999877929688,120.5632553100586,6580100
+2017-12-20,142.25999450683594,142.5800018310547,141.0800018310547,141.16000366210938,120.03605651855469,6289800
+2017-12-21,141.58999633789062,142.1699981689453,141.02000427246094,141.05999755859375,119.95097351074219,6284700
+2017-12-22,141.0,141.35000610351562,140.0399932861328,140.1199951171875,119.15164947509766,4665600
+2017-12-26,140.4600067138672,140.5399932861328,139.67999267578125,140.08999633789062,119.12618255615234,3271100
+2017-12-27,140.4199981689453,141.14999389648438,140.1999969482422,140.57000732421875,119.53437042236328,3753600
+2017-12-28,140.6999969482422,141.0,140.3300018310547,140.55999755859375,119.52584075927734,2485000
+2017-12-29,140.97999572753906,141.2100067138672,139.5800018310547,139.72000122070312,118.81150817871094,4452900
+2018-01-02,139.66000366210938,139.9499969482422,138.72000122070312,139.22999572753906,118.39485168457031,6842100
+2018-01-03,139.36000061035156,140.67999267578125,138.89999389648438,140.55999755859375,119.52584075927734,5350500
+2018-01-04,140.4499969482422,141.13999938964844,140.22000122070312,140.5500030517578,119.5173110961914,4837600
+2018-01-05,140.69000244140625,141.82000732421875,140.27999877929688,141.7100067138672,120.5037612915039,6158800
+2018-01-08,141.6999969482422,142.0,140.9199981689453,141.88999938964844,120.65679931640625,5129800
+2018-01-09,142.3699951171875,145.67999267578125,142.25999450683594,144.13999938964844,122.57008361816406,8897000
+2018-01-10,143.5500030517578,144.16000366210938,143.32000732421875,143.97000122070312,122.425537109375,6558600
+2018-01-11,144.1300048828125,144.89999389648438,143.69000244140625,144.7899932861328,123.12284088134766,4962200
+2018-01-12,144.99000549316406,146.4199981689453,144.89999389648438,145.75999450683594,123.9476547241211,5450600
+2018-01-16,146.4199981689453,148.05999755859375,146.02999877929688,146.86000061035156,124.88307189941406,8804000
+2018-01-17,147.83999633789062,148.32000732421875,145.47999572753906,146.97999572753906,124.9850845336914,10619700
+2018-01-18,146.92999267578125,147.44000244140625,145.97000122070312,146.9199981689453,124.93409729003906,5554800
+2018-01-19,147.4600067138672,147.64999389648438,146.4199981689453,147.36000061035156,125.30823516845703,8738800
+2018-01-22,147.00999450683594,148.13999938964844,146.72000122070312,148.13999938964844,125.97151947021484,7010400
+2018-01-23,146.9600067138672,147.44000244140625,141.6199951171875,141.8300018310547,120.60578918457031,17473600
+2018-01-24,143.5,143.55999755859375,141.8000030517578,142.07000732421875,120.80986785888672,13034400
+2018-01-25,142.30999755859375,144.66000366210938,142.2100067138672,144.39999389648438,122.79116821289062,7938800
+2018-01-26,144.5,145.60000610351562,144.1300048828125,145.3300018310547,123.58203887939453,8065600
+2018-01-29,144.85000610351562,144.94000244140625,143.52999877929688,143.67999267578125,122.17894744873047,8013400
+2018-01-30,143.39999389648438,143.82000732421875,142.42999267578125,142.42999267578125,121.11599731445312,8376100
+2018-01-31,142.57000732421875,142.57000732421875,138.10000610351562,138.19000244140625,117.5104751586914,13137400
+2018-02-01,137.52999877929688,140.6699981689453,137.0,140.02000427246094,119.066650390625,9393600
+2018-02-02,139.02000427246094,140.36000061035156,137.3800048828125,137.67999267578125,117.0768051147461,9262500
+2018-02-05,136.5800018310547,137.0,122.1500015258789,130.38999938964844,110.87772369384766,19954100
+2018-02-06,130.00999450683594,132.99000549316406,128.0,131.8300018310547,112.10226440429688,19193500
+2018-02-07,131.88999938964844,133.42999267578125,131.35000610351562,131.4199981689453,111.75357818603516,10550400
+2018-02-08,130.91000366210938,131.25,126.11000061035156,126.36000061035156,107.4507827758789,11680200
+2018-02-09,127.5199966430664,130.9199981689453,125.44000244140625,129.52999877929688,110.14640045166016,15030900
+2018-02-12,130.0,131.32000732421875,127.68000030517578,130.27000427246094,110.77567291259766,9963900
+2018-02-13,129.2100067138672,130.60000610351562,128.6999969482422,129.9600067138672,110.5120849609375,6339000
+2018-02-14,129.44000244140625,130.00999450683594,128.38999938964844,129.6699981689453,110.26546478271484,6259700
+2018-02-15,130.10000610351562,131.27999877929688,129.39999389648438,131.22999572753906,111.59200286865234,5606400
+2018-02-16,130.9600067138672,134.4499969482422,130.83999633789062,133.14999389648438,113.22470092773438,7970100
+2018-02-20,132.8699951171875,133.4499969482422,130.66000366210938,130.8699951171875,111.28589630126953,6563500
+2018-02-21,130.8000030517578,132.42999267578125,129.86000061035156,129.91000366210938,110.46954345703125,6578000
+2018-02-22,130.10000610351562,131.02000427246094,129.47999572753906,129.91000366210938,110.46954345703125,5732200
+2018-02-23,130.08999633789062,132.0800018310547,130.02000427246094,132.02000427246094,112.26382446289062,5126800
+2018-02-26,131.7100067138672,133.41000366210938,131.0,132.07000732421875,113.02542114257812,6684400
+2018-02-27,132.2100067138672,133.08999633789062,131.60000610351562,131.6699981689453,112.68315887451172,7158600
+2018-02-28,131.9499969482422,132.3300018310547,129.8699951171875,129.8800048828125,111.15127563476562,7985900
+2018-03-01,129.11000061035156,130.1199951171875,126.5199966430664,127.27999877929688,108.92619323730469,9424000
+2018-03-02,126.91000366210938,129.11000061035156,126.91000366210938,128.82000732421875,110.24412536621094,6910400
+2018-03-05,128.6300048828125,130.3000030517578,128.17999267578125,129.7899932861328,111.07424926757812,5799800
+2018-03-06,130.0,130.1999969482422,127.91999816894531,128.22000122070312,109.73062896728516,5546500
+2018-03-07,127.4800033569336,129.3300018310547,127.2699966430664,129.0399932861328,110.43238067626953,6391700
+2018-03-08,129.3300018310547,132.3000030517578,129.3300018310547,132.05999755859375,113.01690673828125,6423400
+2018-03-09,132.50999450683594,133.82000732421875,131.55999755859375,133.8000030517578,114.5060043334961,7557800
+2018-03-12,133.8000030517578,134.22999572753906,132.32000732421875,132.6300048828125,113.50470733642578,4942000
+2018-03-13,133.8000030517578,135.38999938964844,133.4499969482422,134.35000610351562,114.97669219970703,9152300
+2018-03-14,135.24000549316406,135.6999969482422,131.89999389648438,132.32000732421875,113.2394027709961,6770600
+2018-03-15,132.5500030517578,134.24000549316406,132.47000122070312,133.05999755859375,113.87271118164062,6147200
+2018-03-16,133.16000366210938,134.39999389648438,132.10000610351562,133.67999267578125,114.40328216552734,14233500
+2018-03-19,133.35000610351562,133.47000122070312,129.36000061035156,130.24000549316406,111.45934295654297,6017000
+2018-03-20,130.77999877929688,131.77999877929688,129.3800048828125,131.2100067138672,112.28946685791016,6214300
+2018-03-21,131.39999389648438,132.77999877929688,130.66000366210938,131.19000244140625,112.27234649658203,5158700
+2018-03-22,130.47000122070312,130.67999267578125,127.0999984741211,127.37999725341797,109.01176452636719,7560100
+2018-03-23,127.62999725341797,127.80000305175781,124.9000015258789,125.0999984741211,107.060546875,8452500
+2018-03-26,126.41000366210938,127.54000091552734,125.20999908447266,127.38999938964844,109.02032470703125,8358200
+2018-03-27,127.11000061035156,129.10000610351562,126.38999938964844,127.20999908447266,108.86627197265625,7789900
+2018-03-28,127.62999725341797,129.02000427246094,127.20999908447266,127.44999694824219,109.07167053222656,6868500
+2018-03-29,127.97000122070312,128.75999450683594,126.81999969482422,128.14999389648438,109.67073059082031,6119400
+2018-04-02,127.81999969482422,127.87999725341797,123.54000091552734,124.55999755859375,106.59839630126953,8916900
+2018-04-03,125.18000030517578,128.49000549316406,124.68000030517578,128.35000610351562,109.84188079833984,8035000
+2018-04-04,126.9000015258789,131.1199951171875,126.38999938964844,130.41000366210938,111.60484313964844,7717100
+2018-04-05,130.41000366210938,131.1999969482422,129.5,130.7100067138672,111.86157989501953,5621700
+2018-04-06,130.22000122070312,130.63999938964844,126.41000366210938,128.10000610351562,109.62793731689453,6399300
+2018-04-09,128.64999389648438,131.13999938964844,127.68000030517578,129.47999572753906,110.80892944335938,6395800
+2018-04-10,130.25,130.91000366210938,129.2899932861328,130.25,111.46790313720703,6019300
+2018-04-11,129.13999938964844,130.35000610351562,129.02999877929688,129.6300048828125,110.93729400634766,4575400
+2018-04-12,130.08999633789062,131.30999755859375,129.86000061035156,130.42999267578125,111.62193298339844,4559800
+2018-04-13,131.08999633789062,131.4199981689453,129.6300048828125,130.6199951171875,111.78453826904297,4742300
+2018-04-16,131.41000366210938,132.8800048828125,131.27999877929688,131.75999450683594,112.76016998291016,6379600
+2018-04-17,132.11000061035156,132.1999969482422,128.80999755859375,130.5399932861328,111.7160873413086,11008700
+2018-04-18,129.69000244140625,129.89999389648438,126.94000244140625,127.72000122070312,109.3027114868164,9383600
+2018-04-19,127.62999725341797,128.27000427246094,126.88999938964844,127.55000305175781,109.1572494506836,5959500
+2018-04-20,128.0,128.3000030517578,126.16999816894531,126.66000366210938,108.39559173583984,7743900
+2018-04-23,126.87999725341797,127.30000305175781,125.77999877929688,126.83000183105469,108.54107666015625,7501900
+2018-04-24,126.94000244140625,127.45999908447266,125.30999755859375,126.19000244140625,107.99334716796875,6577500
+2018-04-25,125.91000366210938,126.8499984741211,125.27999877929688,126.76000213623047,108.48116302490234,5859600
+2018-04-26,126.62000274658203,129.22000122070312,126.62000274658203,128.00999450683594,109.55091857910156,8211100
+2018-04-27,127.7300033569336,128.7899932861328,127.5,128.27000427246094,109.77342987060547,4266800
+2018-04-30,128.86000061035156,128.97999572753906,126.48999786376953,126.48999786376953,108.25010681152344,8219400
+2018-05-01,126.31999969482422,126.63999938964844,124.97000122070312,126.01000213623047,107.83931732177734,5122600
+2018-05-02,125.5199966430664,126.18000030517578,123.19999694824219,123.5,105.6912612915039,7390800
+2018-05-03,123.30000305175781,123.69000244140625,121.27999877929688,123.02999877929688,105.28900909423828,7282900
+2018-05-04,122.5999984741211,124.51000213623047,121.80000305175781,124.19000244140625,106.28175354003906,6127600
+2018-05-07,124.13999938964844,125.23999786376953,123.31999969482422,123.58999633789062,105.76825714111328,6707900
+2018-05-08,122.86000061035156,123.48999786376953,121.69000244140625,122.61000061035156,104.92960357666016,5951800
+2018-05-09,122.98999786376953,124.05000305175781,122.52999877929688,123.51000213623047,105.69982147216797,6808600
+2018-05-10,124.22000122070312,126.05000305175781,124.0,125.3499984741211,107.27448272705078,4948000
+2018-05-11,125.7699966430664,127.5999984741211,125.76000213623047,127.23999786376953,108.89193725585938,5716700
+2018-05-14,127.3499984741211,127.61000061035156,125.5999984741211,126.05999755859375,107.8821029663086,6101600
+2018-05-15,125.54000091552734,125.83000183105469,124.4000015258789,125.12999725341797,107.08621215820312,5875700
+2018-05-16,125.44000244140625,125.9000015258789,125.0,125.3499984741211,107.27448272705078,3818100
+2018-05-17,125.48999786376953,125.58999633789062,123.55000305175781,123.8499984741211,105.99079895019531,6473400
+2018-05-18,123.77999877929688,124.44000244140625,123.27999877929688,124.23999786376953,106.3245620727539,5433900
+2018-05-21,124.62000274658203,124.98999786376953,123.31999969482422,123.72000122070312,105.8795394897461,5558700
+2018-05-22,123.80000305175781,124.23999786376953,122.76000213623047,122.91000366210938,105.18632507324219,7172700
+2018-05-23,122.87000274658203,123.97000122070312,122.73999786376953,123.44999694824219,105.64847564697266,4940800
+2018-05-24,123.22000122070312,123.38999938964844,121.55000305175781,122.25,104.62149810791016,6923600
+2018-05-25,121.55999755859375,122.80000305175781,121.12999725341797,121.47000122070312,104.72493743896484,4594800
+2018-05-29,120.5,120.80000305175781,118.62000274658203,119.4000015258789,102.94032287597656,9821900
+2018-05-30,120.12000274658203,121.58000183105469,119.54000091552734,120.97000122070312,104.29387664794922,6423700
+2018-05-31,120.91999816894531,121.25,119.54000091552734,119.62000274658203,103.12999725341797,10337500
+2018-06-01,120.37999725341797,121.31999969482422,119.97000122070312,121.26000213623047,104.54391479492188,5741000
+2018-06-04,121.8499984741211,122.37000274658203,121.0199966430664,121.94999694824219,105.13878631591797,4853000
+2018-06-05,122.05000305175781,122.55999755859375,120.9000015258789,121.4800033569336,104.73358154296875,5125400
+2018-06-06,121.97000122070312,122.79000091552734,121.45999908447266,122.79000091552734,105.86298370361328,6799300
+2018-06-07,123.0,123.48999786376953,122.2699966430664,123.33000183105469,106.32855987548828,7414100
+2018-06-08,123.36000061035156,124.8499984741211,123.33000183105469,124.05999755859375,106.95792388916016,6208100
+2018-06-11,124.2699966430664,124.33999633789062,122.55000305175781,122.66000366210938,105.75094604492188,5571400
+2018-06-12,123.16000366210938,123.18000030517578,121.94999694824219,122.54000091552734,105.64746856689453,5227300
+2018-06-13,123.1500015258789,124.08999633789062,122.45999908447266,122.62999725341797,105.72505950927734,5836900
+2018-06-14,122.70999908447266,123.1500015258789,122.08999633789062,122.41000366210938,105.53539276123047,5239200
+2018-06-15,122.0999984741211,122.7300033569336,121.23999786376953,122.61000061035156,105.70781707763672,13173500
+2018-06-18,121.61000061035156,121.80999755859375,120.25,121.31999969482422,104.59564208984375,6787400
+2018-06-19,120.66000366210938,123.16999816894531,120.56999969482422,122.56999969482422,105.67332458496094,8572400
+2018-06-20,122.41999816894531,122.66000366210938,121.66000366210938,122.04000091552734,105.21639251708984,6277200
+2018-06-21,121.83000183105469,122.23999786376953,121.11000061035156,121.44999694824219,104.70771789550781,4417200
+2018-06-22,121.68000030517578,123.37999725341797,121.6500015258789,122.83999633789062,105.90611267089844,9501400
+2018-06-25,122.81999969482422,123.43000030517578,121.51000213623047,122.58999633789062,105.69056701660156,8170500
+2018-06-26,122.48999786376953,122.88999938964844,121.5999984741211,122.3499984741211,105.483642578125,5496400
+2018-06-27,122.12999725341797,122.97000122070312,121.44999694824219,121.61000061035156,104.84566497802734,5666000
+2018-06-28,121.77999877929688,122.41000366210938,121.06999969482422,122.0,105.18190002441406,5296800
+2018-06-29,122.23999786376953,123.18000030517578,121.19000244140625,121.33999633789062,104.6128921508789,7308700
+2018-07-02,121.33999633789062,121.7300033569336,120.11000061035156,121.58000183105469,104.8198013305664,5481400
+2018-07-03,121.6500015258789,123.45999908447266,121.26000213623047,122.70999908447266,105.79402923583984,4248100
+2018-07-05,123.5999984741211,125.12000274658203,123.2300033569336,125.0,107.76834869384766,7319100
+2018-07-06,125.16000366210938,125.91999816894531,124.61000061035156,125.75,108.41494750976562,7297900
+2018-07-09,126.22000122070312,126.75,125.5999984741211,126.05000305175781,108.67359924316406,6706100
+2018-07-10,126.37000274658203,127.5199966430664,126.11000061035156,127.37999725341797,109.82025909423828,5075600
+2018-07-11,127.41000366210938,127.44000244140625,126.05999755859375,126.23999786376953,108.83740234375,4827400
+2018-07-12,127.70999908447266,128.2100067138672,127.16999816894531,127.76000213623047,110.14785766601562,6199000
+2018-07-13,125.31999969482422,127.5,125.31999969482422,125.93000030517578,108.57012176513672,8250200
+2018-07-16,126.0,126.0999984741211,124.16000366210938,124.69000244140625,107.50108337402344,7314400
+2018-07-17,128.52999877929688,130.5399932861328,127.55999755859375,129.11000061035156,111.31175994873047,12858700
+2018-07-18,128.80999755859375,129.0500030517578,127.16999816894531,127.80000305175781,110.1823501586914,7152000
+2018-07-19,127.52999877929688,127.69999694824219,125.87000274658203,125.94000244140625,108.5787582397461,5984600
+2018-07-20,125.30000305175781,126.13999938964844,125.12000274658203,125.8499984741211,108.50116729736328,5835500
+2018-07-23,125.75,126.68000030517578,125.44999694824219,126.62999725341797,109.17363739013672,4631100
+2018-07-24,127.23999786376953,129.6199951171875,127.1500015258789,129.36000061035156,111.52729034423828,7158800
+2018-07-25,129.13999938964844,129.22999572753906,127.6500015258789,128.6199951171875,110.8893051147461,6523000
+2018-07-26,129.89999389648438,131.22000122070312,129.85000610351562,130.27999877929688,112.32048034667969,7640600
+2018-07-27,129.97999572753906,132.27000427246094,129.94000244140625,131.5500030517578,113.41541290283203,6620400
+2018-07-30,131.77999877929688,132.49000549316406,131.25,132.1699981689453,113.94995880126953,11013100
+2018-07-31,132.27999877929688,132.63999938964844,131.77000427246094,132.52000427246094,114.2516860961914,7598900
+2018-08-01,132.38999938964844,132.9600067138672,132.0800018310547,132.63999938964844,114.35515594482422,5770400
+2018-08-02,132.88999938964844,133.0,131.08999633789062,131.25,113.1567611694336,6563300
+2018-08-03,131.17999267578125,132.6999969482422,130.89999389648438,131.9499969482422,113.76026153564453,6498700
+2018-08-06,131.63999938964844,132.52999877929688,131.00999450683594,132.02000427246094,113.82062530517578,5840000
+2018-08-07,131.8800048828125,132.1699981689453,131.3000030517578,131.4600067138672,113.33782196044922,4664600
+2018-08-08,131.49000549316406,131.8000030517578,130.88999938964844,131.1699981689453,113.0877914428711,3721500
+2018-08-09,131.5399932861328,131.72000122070312,130.6699981689453,131.1999969482422,113.11365509033203,4057800
+2018-08-10,131.19000244140625,131.6300048828125,130.25999450683594,130.75,112.72569274902344,4324000
+2018-08-13,130.72000122070312,130.89999389648438,129.85000610351562,130.22000122070312,112.26876831054688,3778000
+2018-08-14,129.6699981689453,130.47000122070312,129.35000610351562,129.5,111.64800262451172,4542800
+2018-08-15,129.75,130.74000549316406,128.92999267578125,130.42999267578125,112.44978332519531,5377300
+2018-08-16,131.02000427246094,132.8800048828125,130.57000732421875,132.47999572753906,114.21720886230469,7861500
+2018-08-17,132.4499969482422,135.0,132.19000244140625,134.47000122070312,115.932861328125,6700900
+2018-08-20,134.92999267578125,137.1199951171875,134.0,136.8800048828125,118.01065063476562,7935000
+2018-08-21,137.0,137.42999267578125,135.3000030517578,135.35000610351562,116.69157409667969,5832100
+2018-08-22,135.55999755859375,135.67999267578125,134.4199981689453,134.61000061035156,116.05355834960938,4688400
+2018-08-23,134.61000061035156,135.49000549316406,134.10000610351562,135.11000061035156,116.48463439941406,5057600
+2018-08-24,135.11000061035156,136.14999389648438,134.8300018310547,135.9499969482422,117.20883178710938,4809400
+2018-08-27,135.5,136.0500030517578,134.2100067138672,134.9199981689453,117.09603881835938,4325900
+2018-08-28,134.77999877929688,134.89999389648438,133.88999938964844,134.32000732421875,116.57527160644531,6037500
+2018-08-29,134.32000732421875,134.94000244140625,133.94000244140625,134.86000061035156,117.04393005371094,4648700
+2018-08-30,134.6999969482422,135.60000610351562,134.60000610351562,134.9499969482422,117.12203979492188,4821900
+2018-08-31,134.60000610351562,135.0,133.97000122070312,134.69000244140625,116.89643096923828,6139500
+2018-09-04,134.69000244140625,134.75,133.44000244140625,133.72000122070312,116.05455017089844,4406800
+2018-09-05,133.47999572753906,135.94000244140625,133.4600067138672,135.86000061035156,117.91183471679688,6174800
+2018-09-06,135.5,137.30999755859375,135.17999267578125,136.8699951171875,118.78840637207031,6562000
+2018-09-07,136.77999877929688,137.69000244140625,135.75,137.32000732421875,119.1789779663086,6375200
+2018-09-10,137.52999877929688,138.47000122070312,137.05999755859375,137.2100067138672,119.08351135253906,4892200
+2018-09-11,137.63999938964844,138.91000366210938,137.22000122070312,138.50999450683594,120.21176147460938,7856800
+2018-09-12,138.89999389648438,139.99000549316406,138.55999755859375,139.36000061035156,120.94950103759766,6767700
+2018-09-13,139.88999938964844,140.47999572753906,139.02000427246094,139.88999938964844,121.4094467163086,6456100
+2018-09-14,140.0,140.35000610351562,139.10000610351562,139.49000549316406,121.06231689453125,4534800
+2018-09-17,139.3300018310547,140.39999389648438,139.17999267578125,139.9600067138672,121.4701919555664,5295500
+2018-09-18,140.27000427246094,140.83999633789062,139.8300018310547,140.5399932861328,121.97357177734375,4581200
+2018-09-19,140.75999450683594,140.99000549316406,140.0500030517578,140.4600067138672,121.9041519165039,5049900
+2018-09-20,140.82000732421875,142.13999938964844,140.50999450683594,141.97999572753906,123.22332000732422,5019300
+2018-09-21,142.17999267578125,143.1300048828125,141.69000244140625,142.8800048828125,124.00448608398438,13283400
+2018-09-24,142.10000610351562,142.5,140.22999572753906,140.47000122070312,121.9128189086914,6708000
+2018-09-25,140.52999877929688,140.9600067138672,138.39999389648438,138.63999938964844,120.3245849609375,7982800
+2018-09-26,138.9499969482422,140.0,137.9600067138672,138.16000366210938,119.90799713134766,7133300
+2018-09-27,138.4499969482422,139.5800018310547,137.57000732421875,138.22000122070312,119.9600601196289,6450500
+2018-09-28,138.10000610351562,138.55999755859375,137.41000366210938,138.1699981689453,119.91669464111328,6638500
+2018-10-01,138.25999450683594,139.85000610351562,138.0,139.69000244140625,121.23587036132812,4871800
+2018-10-02,139.7899932861328,140.72999572753906,139.64999389648438,140.47999572753906,121.92150115966797,6439100
+2018-10-03,140.5399932861328,141.27000427246094,138.8800048828125,139.02999877929688,120.66307067871094,5411800
+2018-10-04,138.5500030517578,139.52999877929688,137.32000732421875,139.35000610351562,120.94078063964844,4738700
+2018-10-05,139.8000030517578,140.25,138.55999755859375,139.10000610351562,120.72383117675781,4309300
+2018-10-08,138.89999389648438,139.67999267578125,138.6199951171875,139.38999938964844,120.9754867553711,5174100
+2018-10-09,138.74000549316406,139.6199951171875,137.80999755859375,139.1999969482422,120.81059265136719,4475300
+2018-10-10,139.35000610351562,140.4600067138672,137.72999572753906,137.72999572753906,119.53477478027344,7265600
+2018-10-11,137.91000366210938,138.66000366210938,132.8800048828125,133.83999633789062,116.15869140625,11603200
+2018-10-12,134.39999389648438,134.41000366210938,132.22999572753906,133.8699951171875,116.18475341796875,6998000
+2018-10-15,133.8800048828125,135.3000030517578,133.50999450683594,133.9499969482422,116.25416564941406,6398700
+2018-10-16,134.75,137.99000549316406,134.75,136.55999755859375,118.51937103271484,9592800
+2018-10-17,136.22999572753906,140.0,136.2100067138672,139.4600067138672,121.0362777709961,8261100
+2018-10-18,139.1999969482422,139.80999755859375,137.7100067138672,139.5,121.07095336914062,7583900
+2018-10-19,138.33999633789062,140.0,137.91000366210938,139.0500030517578,120.6804428100586,5924800
+2018-10-22,138.61000061035156,139.25999450683594,138.13999938964844,138.67999267578125,120.35932159423828,4864300
+2018-10-23,137.7899932861328,139.49000549316406,137.4499969482422,138.92999267578125,120.57628631591797,8282700
+2018-10-24,138.52000427246094,140.11000061035156,137.1699981689453,137.47000122070312,119.30912017822266,8279200
+2018-10-25,137.4600067138672,139.08999633789062,135.0500030517578,138.47000122070312,120.17701721191406,9720700
+2018-10-26,137.94000244140625,139.3000030517578,135.3300018310547,136.97000122070312,118.87521362304688,11371400
+2018-10-29,136.99000549316406,139.10000610351562,136.22000122070312,137.5500030517578,119.37859344482422,6783000
+2018-10-30,137.92999267578125,141.10000610351562,137.0,140.75,122.15586853027344,9646200
+2018-10-31,141.0,141.42999267578125,139.61000061035156,139.99000549316406,121.49623107910156,9968900
+2018-11-01,140.07000732421875,141.5800018310547,139.85000610351562,140.82000732421875,122.21658325195312,6913500
+2018-11-02,141.97000122070312,142.0,139.66000366210938,140.67999267578125,122.0950927734375,7673200
+2018-11-05,141.0,142.74000549316406,139.0,142.1999969482422,123.41429138183594,5601400
+2018-11-06,141.52999877929688,142.8300018310547,141.05999755859375,142.57000732421875,123.73538208007812,5798900
+2018-11-07,143.10000610351562,144.8699951171875,142.97000122070312,144.75,125.62739562988281,7173600
+2018-11-08,144.30999755859375,145.7899932861328,144.0,145.3000030517578,126.1047592163086,5497100
+2018-11-09,145.0399932861328,145.74000549316406,144.3800048828125,145.33999633789062,126.13946533203125,5343100
+2018-11-12,144.99000549316406,146.24000549316406,144.72999572753906,145.6199951171875,126.38248443603516,7013600
+2018-11-13,146.19000244140625,146.75,143.4199981689453,144.67999267578125,125.56665802001953,7432300
+2018-11-14,145.02000427246094,145.30999755859375,143.55999755859375,144.25,125.19349670410156,6433100
+2018-11-15,143.41000366210938,144.50999450683594,142.47999572753906,144.5,125.4104232788086,6657900
+2018-11-16,144.7100067138672,146.74000549316406,144.5500030517578,145.99000549316406,126.7035903930664,8494300
+2018-11-19,146.42999267578125,148.44000244140625,146.3699951171875,147.72999572753906,128.2136993408203,8714600
+2018-11-20,147.5,148.75,146.35000610351562,146.4499969482422,127.1028060913086,8937700
+2018-11-21,146.22999572753906,146.22999572753906,140.77999877929688,141.99000549316406,123.23202514648438,10275400
+2018-11-23,141.85000610351562,142.72999572753906,141.60000610351562,142.22999572753906,123.44031524658203,3404900
+2018-11-26,142.0,142.0500030517578,140.72000122070312,141.3699951171875,123.47526550292969,7590900
+2018-11-27,140.57000732421875,143.35000610351562,139.66000366210938,143.22000122070312,125.09111022949219,5962100
+2018-11-28,143.8300018310547,146.55999755859375,143.36000061035156,146.44000244140625,127.90347290039062,8411400
+2018-11-29,145.6199951171875,147.1999969482422,144.83999633789062,145.85000610351562,127.38818359375,6900000
+2018-11-30,145.33999633789062,147.0,145.10000610351562,146.89999389648438,128.30526733398438,12517600
+2018-12-03,145.57000732421875,146.6300048828125,144.94000244140625,146.2100067138672,127.70263671875,8827200
+2018-12-04,146.32000732421875,148.99000549316406,145.82000732421875,146.02999877929688,127.54539489746094,9803500
+2018-12-06,144.5,146.4499969482422,142.7899932861328,145.91000366210938,127.44058990478516,11572500
+2018-12-07,145.49000549316406,147.33999633789062,144.1199951171875,145.42999267578125,127.02132415771484,9444500
+2018-12-10,145.38999938964844,145.8800048828125,142.3800048828125,145.25999450683594,126.87285614013672,6848100
+2018-12-11,146.2899932861328,148.2100067138672,145.7899932861328,146.5,127.9559097290039,9857400
+2018-12-12,147.0,148.49000549316406,147.0,147.10000610351562,128.47994995117188,8869200
+2018-12-13,146.9600067138672,148.58999633789062,146.8000030517578,147.83999633789062,129.12628173828125,6008300
+2018-12-14,144.33999633789062,145.3800048828125,130.1999969482422,133.0,116.16473388671875,58140200
+2018-12-17,128.32000732421875,131.64999389648438,126.83000183105469,129.13999938964844,112.79334259033203,36933100
+2018-12-18,132.0500030517578,132.8000030517578,129.1999969482422,130.4199981689453,113.91132354736328,24640100
+2018-12-19,129.8699951171875,131.35000610351562,127.08999633789062,127.61000061035156,111.4570083618164,21232100
+2018-12-20,127.72000122070312,129.75,126.76000213623047,128.27000427246094,112.0334701538086,16609600
+2018-12-21,127.80000305175781,130.60000610351562,127.12000274658203,128.08999633789062,111.87625122070312,19732900
+2018-12-24,127.30000305175781,128.0,121.0,122.83999633789062,107.29080963134766,7531900
+2018-12-26,123.41999816894531,126.76000213623047,122.01000213623047,126.70999908447266,110.67094421386719,9253000
+2018-12-27,125.87000274658203,127.41000366210938,123.06999969482422,127.41000366210938,111.2823257446289,9918700
+2018-12-28,127.91000366210938,128.75,126.75,127.2699966430664,111.16004180908203,6537200
+2018-12-31,128.17999267578125,129.5500030517578,127.41999816894531,129.0500030517578,112.71473693847656,7409900
+2019-01-02,128.1300048828125,128.3800048828125,126.27999877929688,127.75,111.57929229736328,7631700
+2019-01-03,128.13999938964844,128.27000427246094,125.36000061035156,125.72000122070312,109.80625915527344,8654500
+2019-01-04,127.12000274658203,128.64999389648438,126.7300033569336,127.83000183105469,111.649169921875,8831700
+2019-01-07,127.62999725341797,128.35000610351562,126.80000305175781,127.01000213623047,110.93297576904297,8404700
+2019-01-08,128.17999267578125,130.5,127.7300033569336,129.9600067138672,113.50953674316406,9351600
+2019-01-09,129.8300018310547,130.24000549316406,128.3300018310547,128.92999267578125,112.60991668701172,7403500
+2019-01-10,127.69000244140625,129.88999938964844,127.69000244140625,129.7100067138672,113.29119110107422,6224400
+2019-01-11,129.0,129.83999633789062,128.30999755859375,129.75,113.32612609863281,5300400
+2019-01-14,128.74000549316406,128.9600067138672,127.58999633789062,128.27999877929688,112.04220581054688,7374400
+2019-01-15,128.52000427246094,129.49000549316406,127.6500015258789,129.36000061035156,112.98548126220703,5194400
+2019-01-16,129.41000366210938,129.41000366210938,127.9000015258789,128.0399932861328,111.83258819580078,6264200
+2019-01-17,127.70999908447266,129.52000427246094,127.45999908447266,129.08999633789062,112.74966430664062,7632000
+2019-01-18,129.89999389648438,131.17999267578125,129.4499969482422,130.69000244140625,114.14714813232422,10593000
+2019-01-22,128.1999969482422,129.5,127.01000213623047,128.8000030517578,112.49639129638672,10568100
+2019-01-23,128.5,129.3000030517578,127.93000030517578,128.8000030517578,112.49639129638672,9267800
+2019-01-24,128.49000549316406,128.6999969482422,125.0,127.02999877929688,110.95042419433594,9917000
+2019-01-25,128.1300048828125,128.4499969482422,127.02999877929688,128.22999572753906,111.99852752685547,7585100
+2019-01-28,127.80999755859375,129.14999389648438,127.29000091552734,128.99000549316406,112.66232299804688,6927700
+2019-01-29,128.9499969482422,130.47000122070312,128.5,130.3300018310547,113.83272552490234,6669300
+2019-01-30,130.3699951171875,132.19000244140625,130.3000030517578,131.63999938964844,114.97689056396484,7299300
+2019-01-31,131.6300048828125,135.19000244140625,130.8699951171875,133.0800018310547,116.234619140625,17298100
+2019-02-01,134.02000427246094,134.69000244140625,133.47000122070312,134.1999969482422,117.21283721923828,9575200
+2019-02-04,133.9600067138672,134.14999389648438,132.2100067138672,132.8800048828125,116.05994415283203,7759000
+2019-02-05,133.52000427246094,133.8800048828125,132.75,132.8800048828125,116.05994415283203,6449800
+2019-02-06,133.0800018310547,133.57000732421875,132.3000030517578,133.0,116.16473388671875,5066100
+2019-02-07,132.4499969482422,132.63999938964844,131.52999877929688,132.0500030517578,115.33499908447266,6085300
+2019-02-08,131.9499969482422,132.4600067138672,131.5399932861328,132.39999389648438,115.64067840576172,4436700
+2019-02-11,132.30999755859375,132.6699981689453,131.25999450683594,132.0,115.29132843017578,4962200
+2019-02-12,132.0800018310547,134.3000030517578,132.0800018310547,134.16000366210938,117.17794036865234,6262300
+2019-02-13,134.07000732421875,134.97999572753906,133.2100067138672,134.4499969482422,117.43120574951172,7902200
+2019-02-14,134.3000030517578,134.82000732421875,133.35000610351562,134.30999755859375,117.30890655517578,3910400
+2019-02-15,135.19000244140625,136.41000366210938,135.00999450683594,136.3800048828125,119.11691284179688,6665000
+2019-02-19,136.13999938964844,136.3800048828125,135.6300048828125,135.69000244140625,118.51422119140625,5935500
+2019-02-20,135.97000122070312,136.72999572753906,135.72999572753906,136.35000610351562,119.09068298339844,6089800
+2019-02-21,134.97999572753906,135.7899932861328,134.27000427246094,135.4199981689453,118.27842712402344,6665500
+2019-02-22,135.2899932861328,136.63999938964844,134.82000732421875,136.60000610351562,119.30905151367188,5223900
+2019-02-25,136.35000610351562,137.49000549316406,135.86000061035156,136.1999969482422,119.74864196777344,6846600
+2019-02-26,136.44000244140625,136.9600067138672,136.0500030517578,136.11000061035156,119.66952514648438,5106900
+2019-02-27,135.52000427246094,136.25,135.38999938964844,135.8699951171875,119.45851135253906,4378100
+2019-02-28,135.9499969482422,137.9499969482422,135.69000244140625,136.63999938964844,120.135498046875,10133200
+2019-03-01,137.22000122070312,138.61000061035156,137.00999450683594,138.35000610351562,121.63896942138672,5641600
+2019-03-04,138.85000610351562,139.41000366210938,137.50999450683594,138.47999572753906,121.7532730102539,8377700
+2019-03-05,138.80999755859375,139.13999938964844,138.36000061035156,138.77000427246094,122.00823974609375,6568900
+2019-03-06,139.47000122070312,139.64999389648438,138.60000610351562,139.08999633789062,122.28958892822266,6236900
+2019-03-07,138.52999877929688,139.1199951171875,137.6999969482422,138.24000549316406,121.54225158691406,6100400
+2019-03-08,138.08999633789062,139.3000030517578,136.4199981689453,138.05999755859375,121.38398742675781,7046700
+2019-03-11,138.11000061035156,139.02999877929688,137.52000427246094,138.55999755859375,121.8235855102539,6150400
+2019-03-12,138.64999389648438,140.0,138.5,139.17999267578125,122.36869812011719,5552900
+2019-03-13,139.58999633789062,139.83999633789062,139.02000427246094,139.41000366210938,122.5709228515625,6446900
+2019-03-14,138.33999633789062,138.8000030517578,137.94000244140625,138.02000427246094,121.34882354736328,8493600
+2019-03-15,138.0,138.25999450683594,136.8300018310547,137.60000610351562,120.97955322265625,11922500
+2019-03-18,137.64999389648438,137.77999877929688,136.72000122070312,137.1699981689453,120.60147857666016,7369600
+2019-03-19,137.61000061035156,138.82000732421875,137.47000122070312,138.44000244140625,121.71810913085938,5882500
+2019-03-20,138.3300018310547,138.50999450683594,136.64999389648438,137.2899932861328,120.70700073242188,5475700
+2019-03-21,137.0,138.77999877929688,136.9499969482422,138.10000610351562,121.41915130615234,5765100
+2019-03-22,137.75,138.38999938964844,136.86000061035156,136.91000366210938,120.37287902832031,6528800
+2019-03-25,136.91000366210938,137.00999450683594,135.74000549316406,136.61000061035156,120.109130859375,4500300
+2019-03-26,136.92999267578125,139.27000427246094,136.92999267578125,138.57000732421875,121.8323745727539,4758600
+2019-03-27,138.58999633789062,139.47999572753906,138.07000732421875,138.6999969482422,121.94670867919922,6764900
+2019-03-28,139.05999755859375,139.4600067138672,138.7100067138672,138.8800048828125,122.1049575805664,4602100
+2019-03-29,139.27999877929688,139.8800048828125,138.8800048828125,139.7899932861328,122.905029296875,7168400
+2019-04-01,139.99000549316406,140.2899932861328,138.74000549316406,138.97999572753906,122.19283294677734,5885200
+2019-04-02,139.00999450683594,139.00999450683594,136.91000366210938,137.7100067138672,121.07626342773438,5517800
+2019-04-03,138.1999969482422,138.24000549316406,136.8699951171875,137.1699981689453,120.60147857666016,5947000
+2019-04-04,136.8699951171875,137.00999450683594,135.1300048828125,135.57000732421875,119.19475555419922,5844600
+2019-04-05,136.0399932861328,136.5800018310547,135.6999969482422,136.17999267578125,119.73108673095703,4759700
+2019-04-08,136.0500030517578,136.50999450683594,135.6999969482422,136.13999938964844,119.69593811035156,4329600
+2019-04-09,136.0,136.25999450683594,134.55999755859375,135.57000732421875,119.19475555419922,5210300
+2019-04-10,135.88999938964844,136.1300048828125,135.3300018310547,135.5800018310547,119.20355224609375,4194100
+2019-04-11,135.9600067138672,136.17999267578125,134.4199981689453,135.2100067138672,118.87825775146484,4485200
+2019-04-12,135.22000122070312,136.35000610351562,134.75,135.97999572753906,119.55521392822266,5756800
+2019-04-15,136.0,136.7899932861328,135.8000030517578,136.52000427246094,120.02999877929688,5380900
+2019-04-16,138.32000732421875,140.6999969482422,137.55999755859375,138.02000427246094,121.34882354736328,10745700
+2019-04-17,139.0,140.14999389648438,137.6699981689453,138.52000427246094,121.78840637207031,9543700
+2019-04-18,139.35000610351562,140.24000549316406,135.75,137.52000427246094,120.90922546386719,10485300
+2019-04-22,136.97999572753906,138.49000549316406,136.4600067138672,137.8300018310547,121.1817626953125,4666500
+2019-04-23,137.4199981689453,140.85000610351562,137.25,139.89999389648438,123.001708984375,5790500
+2019-04-24,139.64999389648438,140.13999938964844,138.86000061035156,139.1999969482422,122.38627624511719,5676300
+2019-04-25,138.52000427246094,139.77000427246094,137.9600067138672,139.64999389648438,122.78193664550781,5218100
+2019-04-26,139.8800048828125,140.52000427246094,139.30999755859375,140.38999938964844,123.43255615234375,4613600
+2019-04-29,140.35000610351562,140.42999267578125,139.5800018310547,139.83999633789062,122.94898986816406,4275200
+2019-04-30,140.19000244140625,141.4499969482422,138.9600067138672,141.1999969482422,124.14470672607422,6003700
+2019-05-01,140.9499969482422,142.35000610351562,139.75,141.9499969482422,124.80410766601562,6656300
+2019-05-02,141.91000366210938,142.14999389648438,140.1199951171875,141.27999877929688,124.2150650024414,8835600
+2019-05-03,141.2899932861328,142.08999633789062,141.0800018310547,142.00999450683594,124.85688018798828,5281600
+2019-05-06,140.25,142.24000549316406,139.92999267578125,142.08999633789062,124.92721557617188,5818900
+2019-05-07,140.82000732421875,141.3800048828125,139.05999755859375,139.97000122070312,123.06327819824219,6606700
+2019-05-08,140.1999969482422,140.9199981689453,139.6999969482422,139.7899932861328,122.905029296875,4667300
+2019-05-09,138.9499969482422,139.32000732421875,137.63999938964844,138.72999572753906,121.97306060791016,5604200
+2019-05-10,138.42999267578125,139.25,136.41000366210938,139.0500030517578,122.25445556640625,4771600
+2019-05-13,137.85000610351562,138.05999755859375,136.52999877929688,137.1999969482422,120.62787628173828,5560000
+2019-05-14,137.0399932861328,137.83999633789062,136.72999572753906,136.82000732421875,120.29376983642578,7179400
+2019-05-15,136.89999389648438,137.49000549316406,135.3300018310547,136.91000366210938,120.37287902832031,6429400
+2019-05-16,137.38999938964844,139.19000244140625,136.97000122070312,138.2100067138672,121.51588439941406,6857200
+2019-05-17,137.0,139.02999877929688,136.86000061035156,138.61000061035156,121.8675537109375,6915300
+2019-05-20,138.61000061035156,138.9600067138672,137.67999267578125,138.4199981689453,121.70050048828125,4771100
+2019-05-21,139.1199951171875,139.57000732421875,138.0800018310547,138.1199951171875,121.4367446899414,4859000
+2019-05-22,138.35000610351562,138.9499969482422,137.49000549316406,138.75999450683594,121.99942016601562,5456800
+2019-05-23,138.5,139.85000610351562,137.6699981689453,139.7899932861328,122.905029296875,6951800
+2019-05-24,139.5,139.5,138.55999755859375,138.85000610351562,122.91387939453125,5473300
+2019-05-28,139.0,140.49000549316406,137.0500030517578,137.07000732421875,121.33820343017578,11919600
+2019-05-29,135.88999938964844,135.88999938964844,128.52000427246094,131.3300018310547,116.25695037841797,23247400
+2019-05-30,131.44000244140625,132.82000732421875,131.1699981689453,132.11000061035156,116.94744110107422,7360600
+2019-05-31,131.52000427246094,132.0,129.61000061035156,131.14999389648438,116.09761047363281,7811000
+2019-06-03,131.5,132.39999389648438,131.0399932861328,131.44000244140625,116.35432434082031,8434600
+2019-06-04,132.60000610351562,134.3000030517578,132.5800018310547,133.72999572753906,118.3814926147461,6648900
+2019-06-05,134.6999969482422,135.1300048828125,133.86000061035156,134.3800048828125,118.9569320678711,6860600
+2019-06-06,134.89999389648438,137.66000366210938,134.58999633789062,136.67999267578125,120.9928970336914,9115800
+2019-06-07,137.58999633789062,139.58999633789062,137.13999938964844,138.5500030517578,122.6482925415039,6533900
+2019-06-10,138.60000610351562,139.14999389648438,137.60000610351562,139.02000427246094,123.0643310546875,4994700
+2019-06-11,139.67999267578125,140.66000366210938,139.5,139.77999877929688,123.73712921142578,8230500
+2019-06-12,140.3000030517578,142.91000366210938,140.3000030517578,141.67999267578125,125.41908264160156,9216500
+2019-06-13,141.72000122070312,141.9499969482422,140.2100067138672,140.7100067138672,124.56040954589844,7500800
+2019-06-14,141.22999572753906,141.49000549316406,140.0399932861328,140.08999633789062,124.01156616210938,6548100
+2019-06-17,140.0,140.24000549316406,139.2100067138672,139.44000244140625,123.43616485595703,5562800
+2019-06-18,140.55999755859375,140.92999267578125,139.7899932861328,140.22999572753906,124.13546752929688,7122700
+2019-06-19,140.00999450683594,140.97000122070312,139.91000366210938,140.4499969482422,124.33023071289062,6393400
+2019-06-20,141.25,142.39999389648438,141.0,142.2100067138672,125.88822174072266,7335800
+2019-06-21,141.4600067138672,142.42999267578125,141.00999450683594,142.08999633789062,125.78199768066406,11272200
+2019-06-24,142.4199981689453,143.6999969482422,142.08999633789062,143.05999755859375,126.64067840576172,5894700
+2019-06-25,143.27000427246094,144.97999572753906,143.19000244140625,144.24000549316406,127.68524169921875,7517000
+2019-06-26,143.85000610351562,143.85000610351562,140.75999450683594,141.85000610351562,125.56956481933594,7674100
+2019-06-27,142.22999572753906,142.5,140.60000610351562,140.69000244140625,124.54271697998047,5233500
+2019-06-28,140.74000549316406,141.10000610351562,138.50999450683594,139.27999877929688,123.29450988769531,12792400
+2019-07-01,140.1999969482422,140.25999450683594,138.72000122070312,139.36000061035156,123.36536407470703,5872300
+2019-07-02,139.22000122070312,140.02999877929688,138.69000244140625,140.02999877929688,123.95841979980469,4501200
+2019-07-03,141.0,142.17999267578125,140.7899932861328,142.13999938964844,125.8262939453125,3436300
+2019-07-05,141.74000549316406,141.86000061035156,140.3699951171875,140.57000732421875,124.43647766113281,4652400
+2019-07-08,140.1199951171875,141.0800018310547,139.63999938964844,140.97000122070312,124.79058837890625,4078100
+2019-07-09,141.4600067138672,142.47000122070312,140.91000366210938,141.41000366210938,125.1800765991211,4217400
+2019-07-10,141.77999877929688,141.99000549316406,140.6699981689453,141.2100067138672,125.00303649902344,4874400
+2019-07-11,140.94000244140625,141.2100067138672,139.02000427246094,140.11000061035156,124.0292739868164,5817400
+2019-07-12,140.1199951171875,140.1199951171875,132.32000732421875,134.3000030517578,118.88607025146484,17780100
+2019-07-15,135.38999938964844,136.36000061035156,134.4499969482422,134.7100067138672,119.2490463256836,10038200
+2019-07-16,132.92999267578125,133.8300018310547,131.75,132.5,117.29267883300781,10214500
+2019-07-17,132.49000549316406,133.5800018310547,131.41000366210938,131.86000061035156,116.72611999511719,8862100
+2019-07-18,132.1300048828125,132.50999450683594,131.1699981689453,132.07000732421875,116.9120101928711,6203100
+2019-07-19,132.25,132.38999938964844,130.19000244140625,130.30999755859375,115.35403442382812,8340200
+2019-07-22,130.0,130.14999389648438,127.83999633789062,128.63999938964844,113.87569427490234,12624800
+2019-07-23,128.61000061035156,129.4499969482422,128.16000366210938,128.83999633789062,114.05274200439453,5803600
+2019-07-24,128.8800048828125,129.7899932861328,128.57000732421875,129.77999877929688,114.8848648071289,6838600
+2019-07-25,130.05999755859375,131.52999877929688,129.6699981689453,131.1199951171875,116.07108306884766,8897800
+2019-07-26,131.3000030517578,131.3000030517578,130.49000549316406,130.72999572753906,115.72581481933594,4894600
+2019-07-29,131.0,133.30999755859375,130.2100067138672,133.02000427246094,117.75299835205078,7832000
+2019-07-30,132.47000122070312,132.49000549316406,131.27000427246094,132.0800018310547,116.92088317871094,5509600
+2019-07-31,131.63999938964844,132.0,130.17999267578125,130.22000122070312,115.27437591552734,8559200
+2019-08-01,130.25999450683594,130.74000549316406,129.02000427246094,130.2899932861328,115.3363265991211,7870700
+2019-08-02,130.86000061035156,131.47000122070312,129.77000427246094,131.07000732421875,116.02681732177734,6574900
+2019-08-05,130.91000366210938,131.4600067138672,129.00999450683594,130.16000366210938,115.22124481201172,9480000
+2019-08-06,130.33999633789062,131.22000122070312,129.58999633789062,130.77000427246094,115.76122283935547,7880600
+2019-08-07,129.36000061035156,130.91000366210938,128.19000244140625,130.2100067138672,115.2655258178711,6771700
+2019-08-08,130.97999572753906,131.9499969482422,130.22999572753906,131.67999267578125,116.56680297851562,5260500
+2019-08-09,131.8000030517578,132.75999450683594,131.22999572753906,132.0399932861328,116.8854751586914,4677300
+2019-08-12,131.5,132.6999969482422,131.2899932861328,131.92999267578125,116.78811645507812,6852100
+2019-08-13,132.3000030517578,134.10000610351562,132.0,133.4199981689453,118.1070785522461,5013200
+2019-08-14,132.52999877929688,132.5399932861328,130.1300048828125,130.25999450683594,115.30975341796875,7736200
+2019-08-15,130.1699981689453,131.07000732421875,129.25,130.5399932861328,115.55764770507812,7251200
+2019-08-16,131.47000122070312,131.6699981689453,130.60000610351562,131.36000061035156,116.28353118896484,5858900
+2019-08-19,132.5,132.57000732421875,131.82000732421875,132.25,117.07135772705078,4958000
+2019-08-20,131.9600067138672,132.66000366210938,130.4600067138672,130.60000610351562,115.61074829101562,7302000
+2019-08-21,131.6999969482422,132.41000366210938,130.85000610351562,131.52999877929688,116.43399047851562,6912800
+2019-08-22,131.60000610351562,132.1300048828125,130.8000030517578,131.27000427246094,116.20384979248047,7213500
+2019-08-23,131.07000732421875,131.25999450683594,127.12999725341797,127.7300033569336,113.07015991210938,15714000
+2019-08-26,127.41999816894531,128.0800018310547,126.62999725341797,127.80000305175781,113.97982788085938,8889500
+2019-08-27,129.8800048828125,132.39999389648438,129.10000610351562,129.63999938964844,115.620849609375,20183800
+2019-08-28,127.86000061035156,128.8699951171875,127.01000213623047,128.67999267578125,114.76467895507812,9878800
+2019-08-29,128.83999633789062,129.1999969482422,126.83000183105469,128.24000549316406,114.37226104736328,6749900
+2019-08-30,128.27000427246094,129.10000610351562,127.62000274658203,128.36000061035156,114.47930145263672,7371100
+2019-09-03,127.98999786376953,128.97999572753906,127.51000213623047,128.74000549316406,114.81819915771484,5710200
+2019-09-04,129.49000549316406,129.58999633789062,128.0800018310547,128.86000061035156,114.92520904541016,4807200
+2019-09-05,129.89999389648438,129.89999389648438,128.30999755859375,128.5800018310547,114.6755142211914,4754100
+2019-09-06,128.8800048828125,129.22999572753906,128.07000732421875,128.2100067138672,114.34552001953125,6758300
+2019-09-09,128.0,128.16000366210938,126.58999633789062,126.94999694824219,113.22176361083984,7684700
+2019-09-10,127.33999633789062,129.5500030517578,126.33999633789062,129.5500030517578,115.54061126708984,8239500
+2019-09-11,129.86000061035156,131.27999877929688,129.0800018310547,131.1699981689453,116.98541259765625,6203600
+2019-09-12,131.36000061035156,131.77000427246094,130.05999755859375,130.42999267578125,116.325439453125,5250000
+2019-09-13,131.3300018310547,131.57000732421875,129.9600067138672,130.77999877929688,116.63758850097656,5369800
+2019-09-16,130.11000061035156,130.75,129.3300018310547,129.5399932861328,115.53168487548828,5101700
+2019-09-17,129.60000610351562,130.5,129.11000061035156,129.6699981689453,115.6476058959961,4976400
+2019-09-18,129.89999389648438,130.55999755859375,128.77999877929688,130.41000366210938,116.30762481689453,4373600
+2019-09-19,129.6300048828125,131.19000244140625,129.36000061035156,130.11000061035156,116.04004669189453,4730100
+2019-09-20,131.0,132.0,130.2899932861328,131.64999389648438,117.41349792480469,12053100
+2019-09-23,131.02000427246094,132.0500030517578,130.49000549316406,131.74000549316406,117.4937973022461,5183700
+2019-09-24,132.10000610351562,132.77999877929688,131.33999633789062,131.5500030517578,117.3243408203125,7102600
+2019-09-25,131.5,131.57000732421875,130.22999572753906,130.99000549316406,116.82485961914062,4522900
+2019-09-26,131.08999633789062,131.30999755859375,128.02999877929688,128.85000610351562,114.91631317138672,7545800
+2019-09-27,128.61000061035156,129.39999389648438,126.69999694824219,128.60000610351562,114.69335174560547,6006500
+2019-09-30,129.07000732421875,130.27999877929688,129.0,129.3800048828125,115.38900756835938,6552100
+2019-10-01,130.02000427246094,130.8000030517578,129.77000427246094,129.99000549316406,115.93303680419922,7673000
+2019-10-02,132.75999450683594,134.6999969482422,131.22000122070312,132.0,117.72566223144531,12051800
+2019-10-03,131.63999938964844,132.3699951171875,130.00999450683594,131.19000244140625,117.00326538085938,6997600
+2019-10-04,131.33999633789062,133.72000122070312,131.25,133.66000366210938,119.20616149902344,7233300
+2019-10-07,133.08999633789062,133.82000732421875,132.13999938964844,133.16000366210938,118.76021575927734,5427200
+2019-10-08,132.4499969482422,133.25999450683594,131.49000549316406,131.83999633789062,117.5829849243164,7870400
+2019-10-09,131.13999938964844,131.25,128.52000427246094,129.22000122070312,115.24628448486328,7787700
+2019-10-10,128.9499969482422,130.1199951171875,128.6300048828125,129.05999755859375,115.10358428955078,5119700
+2019-10-11,131.13999938964844,132.6199951171875,130.82000732421875,131.3300018310547,117.12810516357422,7161400
+2019-10-14,131.36000061035156,131.36000061035156,130.4199981689453,130.72000122070312,116.58406829833984,5700000
+2019-10-15,133.0,134.25,132.10000610351562,132.83999633789062,118.47483825683594,10008800
+2019-10-16,134.89999389648438,136.58999633789062,133.8000030517578,135.1699981689453,120.55287170410156,12434200
+2019-10-17,135.9600067138672,137.49000549316406,135.64999389648438,136.1699981689453,121.44471740722656,8434000
+2019-10-18,133.30999755859375,134.38999938964844,127.69999694824219,127.69999694824219,113.8906478881836,25868700
+2019-10-21,128.6699981689453,129.6699981689453,127.05999755859375,128.02000427246094,114.1760482788086,13823600
+2019-10-22,128.75999450683594,130.5399932861328,128.08999633789062,129.1999969482422,115.22843933105469,7613700
+2019-10-23,129.66000366210938,130.47999572753906,129.07000732421875,129.89999389648438,115.85274505615234,6693400
+2019-10-24,130.4199981689453,130.5800018310547,126.0999984741211,127.5,113.71228790283203,12111600
+2019-10-25,127.83000183105469,129.10000610351562,127.30999755859375,128.35000610351562,114.47035217285156,6947300
+2019-10-28,128.6199951171875,130.0,128.50999450683594,129.17999267578125,115.21060943603516,7876300
+2019-10-29,129.6999969482422,129.97000122070312,128.55999755859375,129.1199951171875,115.15711975097656,4506300
+2019-10-30,133.3000030517578,133.52999877929688,131.72999572753906,132.83999633789062,118.47483825683594,9627600
+2019-10-31,132.3800048828125,132.83999633789062,130.88999938964844,132.0399932861328,117.7613296508789,7686700
+2019-11-01,132.0500030517578,133.0,131.13999938964844,131.1999969482422,117.01216888427734,5541800
+2019-11-04,131.8000030517578,131.9499969482422,130.08999633789062,130.22999572753906,116.14704895019531,6140300
+2019-11-05,130.52999877929688,131.47000122070312,129.67999267578125,130.4199981689453,116.31653594970703,6257300
+2019-11-06,130.4199981689453,131.47999572753906,129.6999969482422,130.9600067138672,116.79814147949219,5450000
+2019-11-07,131.72999572753906,132.3800048828125,131.00999450683594,131.42999267578125,117.21727752685547,5873700
+2019-11-08,131.3000030517578,133.0399932861328,130.97000122070312,133.0,118.61750030517578,5003000
+2019-11-11,132.27000427246094,132.52000427246094,131.3300018310547,131.97999572753906,117.70783233642578,4371400
+2019-11-12,132.0,132.08999633789062,131.02000427246094,131.35000610351562,117.14595794677734,5228700
+2019-11-13,131.0399932861328,131.49000549316406,130.72000122070312,131.27000427246094,117.07459259033203,5885400
+2019-11-14,131.02999877929688,131.36000061035156,130.13999938964844,130.9600067138672,116.79814147949219,4217500
+2019-11-15,131.25,134.97000122070312,130.77999877929688,134.94000244140625,120.34771728515625,10495100
+2019-11-18,134.22000122070312,135.69000244140625,132.66000366210938,134.8300018310547,120.24964904785156,9291800
+2019-11-19,135.0,135.19000244140625,134.2100067138672,134.82000732421875,120.24073028564453,5192200
+2019-11-20,135.11000061035156,136.33999633789062,134.07000732421875,135.94000244140625,121.23959350585938,7594400
+2019-11-21,135.94000244140625,136.85000610351562,135.0,136.44000244140625,121.68553924560547,6424900
+2019-11-22,136.64999389648438,138.6300048828125,136.5,138.07000732421875,123.13925170898438,9235800
+2019-11-25,137.05999755859375,137.64999389648438,136.24000549316406,137.17999267578125,123.19313049316406,6111900
+2019-11-26,136.47000122070312,137.33999633789062,135.14999389648438,137.1699981689453,123.18415069580078,10636500
+2019-11-27,137.16000366210938,138.25,136.89999389648438,137.75,123.70503234863281,5523000
+2019-11-29,137.60000610351562,138.27000427246094,136.94000244140625,137.49000549316406,123.47154235839844,3278900
+2019-12-02,137.72000122070312,137.85000610351562,136.85000610351562,137.36000061035156,123.35478210449219,4717100
+2019-12-03,136.91000366210938,137.4499969482422,136.16000366210938,137.16000366210938,123.17520141601562,5741400
+2019-12-04,138.5,139.74000549316406,138.0399932861328,139.3800048828125,125.16883850097656,7257300
+2019-12-05,139.35000610351562,139.75,137.9499969482422,139.55999755859375,125.3304672241211,5472900
+2019-12-06,139.4600067138672,141.5800018310547,139.4600067138672,140.3800048828125,126.0668716430664,6640400
+2019-12-09,140.38999938964844,140.80999755859375,140.05999755859375,140.5,126.17462158203125,4241000
+2019-12-10,140.8000030517578,141.0,139.91000366210938,139.99000549316406,125.71661376953125,5310300
+2019-12-11,140.92999267578125,141.97999572753906,140.6300048828125,140.97999572753906,126.60569763183594,6631500
+2019-12-12,141.32000732421875,142.05999755859375,140.72999572753906,141.33999633789062,126.92896270751953,5012400
+2019-12-13,141.10000610351562,141.8000030517578,140.30999755859375,141.3800048828125,126.96492004394531,4257200
+2019-12-16,141.72999572753906,142.85000610351562,141.49000549316406,141.7899932861328,127.33308410644531,5353100
+2019-12-17,143.0,144.0500030517578,142.52000427246094,143.55999755859375,128.92262268066406,10722400
+2019-12-18,143.72000122070312,143.8800048828125,142.74000549316406,143.19000244140625,128.59034729003906,7849200
+2019-12-19,143.88999938964844,145.8800048828125,143.61000061035156,145.35000610351562,130.53016662597656,9414700
+2019-12-20,146.8800048828125,147.83999633789062,144.8000030517578,146.05999755859375,131.167724609375,14532800
+2019-12-23,145.74000549316406,146.75999450683594,145.33999633789062,146.44000244140625,131.50900268554688,6558700
+2019-12-24,146.0,146.00999450683594,145.25999450683594,145.92999267578125,131.0509796142578,4238900
+2019-12-26,145.97000122070312,146.17999267578125,145.16000366210938,145.8300018310547,130.96121215820312,3019300
+2019-12-27,146.1999969482422,146.5500030517578,145.5399932861328,145.75,130.88934326171875,3432700
+2019-12-30,145.77999877929688,146.1999969482422,145.02999877929688,145.3000030517578,130.48521423339844,2923300
+2019-12-31,145.10000610351562,146.00999450683594,144.77999877929688,145.8699951171875,130.9971160888672,4435000
+2020-01-02,145.8699951171875,146.02000427246094,145.0800018310547,145.97000122070312,131.0869140625,5777000
+2020-01-03,143.5,145.3699951171875,143.0,144.27999877929688,129.56919860839844,5752400
+2020-01-06,144.0,144.1999969482422,142.85000610351562,144.10000610351562,129.40760803222656,7731300
+2020-01-07,144.00999450683594,145.4499969482422,141.3800048828125,144.97999572753906,130.19786071777344,7382900
+2020-01-08,144.8699951171875,145.97999572753906,143.6999969482422,144.9600067138672,130.1798858642578,6605800
+2020-01-09,145.75999450683594,146.02999877929688,144.99000549316406,145.38999938964844,130.56607055664062,6112700
+2020-01-10,145.75,146.17999267578125,144.89999389648438,145.05999755859375,130.26971435546875,5042600
+2020-01-13,145.47999572753906,145.7899932861328,144.72000122070312,145.6999969482422,130.8444366455078,4593200
+2020-01-14,145.0500030517578,146.61000061035156,144.72999572753906,146.52000427246094,131.58084106445312,7037500
+2020-01-15,146.39999389648438,147.39999389648438,146.24000549316406,147.00999450683594,132.0208740234375,4960300
+2020-01-16,147.4199981689453,148.83999633789062,146.1999969482422,148.1999969482422,133.08953857421875,6476000
+2020-01-17,148.41000366210938,149.41000366210938,147.92999267578125,149.1699981689453,133.9606475830078,9083600
+2020-01-21,148.5800018310547,150.1699981689453,148.5,149.27000427246094,134.05044555664062,9543900
+2020-01-22,146.6999969482422,149.17999267578125,146.0,148.25,133.13442993164062,10305300
+2020-01-23,148.0399932861328,148.77000427246094,146.75999450683594,148.52999877929688,133.38587951660156,8671900
+2020-01-24,148.5800018310547,148.9499969482422,147.92999267578125,148.32000732421875,133.1973114013672,9051900
+2020-01-27,147.52000427246094,149.4600067138672,147.0,148.75,133.58348083496094,7587100
+2020-01-28,148.4600067138672,150.57000732421875,148.14999389648438,149.5,134.2570037841797,7336600
+2020-01-29,149.4499969482422,151.19000244140625,149.1300048828125,150.5399932861328,135.19093322753906,6288600
+2020-01-30,150.02999877929688,150.50999450683594,149.0500030517578,150.36000061035156,135.02932739257812,6470600
+2020-01-31,149.75,150.0,148.63999938964844,148.8699951171875,133.6912384033203,8651700
+2020-02-03,149.4199981689453,150.49000549316406,149.24000549316406,150.1699981689453,134.8586883544922,5765200
+2020-02-04,151.49000549316406,152.75,151.1999969482422,151.60000610351562,136.14288330078125,6541400
+2020-02-05,151.72000122070312,154.02000427246094,151.30999755859375,153.99000549316406,138.28919982910156,5979900
+2020-02-06,154.25,154.5,152.74000549316406,153.52999877929688,137.8760986328125,6201200
+2020-02-07,153.33999633789062,153.4600067138672,151.5500030517578,151.88999938964844,136.4033203125,5700300
+2020-02-10,151.67999267578125,151.91000366210938,150.88999938964844,151.86000061035156,136.3763427734375,4835600
+2020-02-11,152.2899932861328,152.3800048828125,151.5399932861328,151.99000549316406,136.4931182861328,3715300
+2020-02-12,151.8699951171875,152.14999389648438,150.9199981689453,151.08999633789062,135.6848907470703,5166800
+2020-02-13,150.16000366210938,151.0399932861328,149.8800048828125,150.08999633789062,134.78683471679688,5480200
+2020-02-14,150.55999755859375,150.63999938964844,149.14999389648438,150.1300048828125,134.82273864746094,5716300
+2020-02-18,150.47000122070312,150.74000549316406,149.05999755859375,149.13999938964844,133.9337158203125,7230700
+2020-02-19,149.2100067138672,149.75999450683594,148.5800018310547,148.94000244140625,133.75408935546875,6115200
+2020-02-20,148.61000061035156,149.3800048828125,147.39999389648438,148.3699951171875,133.2422332763672,7464700
+2020-02-21,148.08999633789062,150.24000549316406,147.5399932861328,149.92999267578125,134.64312744140625,7776800
+2020-02-24,146.5,149.0,145.25,145.91000366210938,131.8685760498047,10588900
+2020-02-25,145.99000549316406,146.75,143.8300018310547,144.64999389648438,130.72984313964844,10529000
+2020-02-26,145.35000610351562,146.22000122070312,143.58999633789062,143.67999267578125,129.8531951904297,10093800
+2020-02-27,142.55999755859375,144.77000427246094,138.9499969482422,139.1199951171875,125.73200225830078,12566700
+2020-02-28,135.36000061035156,137.2899932861328,130.82000732421875,134.47999572753906,121.53852081298828,19820300
+2020-03-02,134.77999877929688,140.1300048828125,134.00999450683594,140.02000427246094,126.54542541503906,11508200
+2020-03-03,140.0,140.99000549316406,133.10000610351562,135.58999633789062,122.54171752929688,13662500
+2020-03-04,137.67999267578125,143.63999938964844,137.13999938964844,143.47999572753906,129.6724090576172,10560500
+2020-03-05,140.8000030517578,142.67999267578125,139.83999633789062,142.00999450683594,128.34388732910156,11339200
+2020-03-06,138.47999572753906,143.00999450683594,137.41000366210938,142.02999877929688,128.36196899414062,12239100
+2020-03-09,136.3300018310547,139.67999267578125,134.89999389648438,136.44000244140625,123.30994415283203,13848600
+2020-03-10,139.97000122070312,141.9499969482422,134.22999572753906,141.63999938964844,128.00949096679688,12698100
+2020-03-11,138.08999633789062,138.75,131.5,131.8000030517578,119.11644744873047,17763400
+2020-03-12,127.30999755859375,133.75999450683594,124.5,125.41000366210938,113.34137725830078,21539200
+2020-03-13,129.32000732421875,134.9199981689453,124.6500015258789,134.2899932861328,121.36683654785156,20084200
+2020-03-16,123.56999969482422,133.75999450683594,122.43000030517578,127.12999725341797,114.8958511352539,18877900
+2020-03-17,128.5500030517578,136.77000427246094,127.80999755859375,136.58999633789062,123.44548034667969,18911800
+2020-03-18,131.02000427246094,135.6699981689453,128.7100067138672,134.9600067138672,121.97235107421875,17521100
+2020-03-19,134.99000549316406,134.99000549316406,126.1500015258789,127.05000305175781,114.82353973388672,18482300
+2020-03-20,126.83000183105469,127.44000244140625,118.12999725341797,119.88999938964844,108.35256958007812,19785100
+2020-03-23,117.0,118.55999755859375,109.16000366210938,111.13999938964844,100.44461822509766,20815200
+2020-03-24,118.76000213623047,119.6500015258789,113.86000061035156,119.18000030517578,107.71089935302734,17604800
+2020-03-25,118.91000366210938,123.95999908447266,116.69999694824219,119.4000015258789,107.90974426269531,13986100
+2020-03-26,120.56999969482422,127.0999984741211,120.37999725341797,126.56999969482422,114.38973999023438,15066800
+2020-03-27,121.6500015258789,127.62000274658203,120.58000183105469,123.16000366210938,111.30789947509766,12133200
+2020-03-30,128.4600067138672,133.99000549316406,127.5,133.00999450683594,120.20999908447266,21754000
+2020-03-31,134.99000549316406,135.7100067138672,130.0500030517578,131.1300048828125,118.51092529296875,15746100
+2020-04-01,127.69999694824219,130.22999572753906,125.5,128.80999755859375,116.4141845703125,12606100
+2020-04-02,129.1199951171875,134.0,127.22000122070312,133.14999389648438,120.33650970458984,11594500
+2020-04-03,132.3800048828125,134.7899932861328,131.5800018310547,134.1699981689453,121.25834655761719,10071200
+2020-04-06,137.00999450683594,140.97000122070312,135.5399932861328,139.75999450683594,126.31041717529297,14994400
+2020-04-07,139.86000061035156,142.02999877929688,137.25999450683594,137.47999572753906,124.2498550415039,11567100
+2020-04-08,137.75,144.1300048828125,137.3000030517578,143.25999450683594,129.47361755371094,10758200
+2020-04-09,144.00999450683594,145.4199981689453,140.27999877929688,141.22999572753906,127.63899230957031,11125400
+2020-04-13,140.0,141.49000549316406,137.83999633789062,139.77000427246094,126.31949615478516,8153200
+2020-04-14,145.4199981689453,147.4199981689453,144.0500030517578,146.02999877929688,131.97702026367188,13838000
+2020-04-15,145.5500030517578,147.91000366210938,143.5399932861328,147.66000366210938,133.45021057128906,11962300
+2020-04-16,148.30999755859375,150.67999267578125,146.44000244140625,149.6699981689453,135.26673889160156,12181700
+2020-04-17,151.99000549316406,152.3000030517578,149.60000610351562,152.02000427246094,137.39060974121094,10920000
+2020-04-20,150.92999267578125,153.0,150.08999633789062,151.6699981689453,137.07427978515625,12226200
+2020-04-21,150.1199951171875,151.63999938964844,148.57000732421875,149.67999267578125,135.2757568359375,9951100
+2020-04-22,152.80999755859375,155.0,151.72999572753906,152.99000549316406,138.26727294921875,11515600
+2020-04-23,154.25,157.0,153.6999969482422,155.50999450683594,140.54478454589844,10665000
+2020-04-24,155.57000732421875,156.3000030517578,153.63999938964844,154.86000061035156,139.95726013183594,8653400
+2020-04-27,154.80999755859375,156.0500030517578,154.0,154.2899932861328,139.44212341308594,8924000
+2020-04-28,151.25,153.10000610351562,150.6999969482422,151.38999938964844,136.8212432861328,8558700
+2020-04-29,151.3800048828125,151.6300048828125,149.16000366210938,150.24000549316406,135.78187561035156,9285200
+2020-04-30,148.4600067138672,150.42999267578125,147.16000366210938,150.0399932861328,135.6011505126953,14829600
+2020-05-01,149.6199951171875,149.6699981689453,146.7899932861328,148.2899932861328,134.01954650878906,7309000
+2020-05-04,148.77000427246094,149.0800018310547,147.08999633789062,148.27000427246094,134.00146484375,7198400
+2020-05-05,149.0,150.77999877929688,148.63999938964844,149.5,135.11312866210938,6562300
+2020-05-06,150.0,150.32000732421875,148.0399932861328,148.0800018310547,133.8297576904297,6191600
+2020-05-07,149.3699951171875,149.52999877929688,147.1300048828125,147.58999633789062,133.38690185546875,5570500
+2020-05-08,148.9199981689453,149.17999267578125,147.88999938964844,148.6999969482422,134.3900909423828,4712100
+2020-05-11,148.4499969482422,150.10000610351562,148.1199951171875,149.11000061035156,134.76063537597656,5887500
+2020-05-12,150.10000610351562,150.33999633789062,147.02999877929688,147.13999938964844,132.98019409179688,7039200
+2020-05-13,146.0800018310547,148.9499969482422,146.00999450683594,147.1300048828125,132.97119140625,6970500
+2020-05-14,145.38999938964844,147.75999450683594,144.25999450683594,147.63999938964844,133.43209838867188,6871400
+2020-05-15,147.8699951171875,150.47999572753906,145.66000366210938,150.44000244140625,135.962646484375,10340400
+2020-05-18,152.49000549316406,153.6199951171875,150.4600067138672,150.52000427246094,136.03492736816406,7388400
+2020-05-19,150.10000610351562,151.10000610351562,148.39999389648438,149.02000427246094,134.6792755126953,6107300
+2020-05-20,149.75,150.38999938964844,147.27000427246094,147.67999267578125,133.46826171875,5713400
+2020-05-21,148.5,148.5,145.82000732421875,146.7100067138672,132.5915985107422,6487300
+2020-05-22,144.57000732421875,146.2899932861328,144.05999755859375,144.3699951171875,131.3812255859375,6140900
+2020-05-26,146.19000244140625,146.44000244140625,144.3000030517578,144.55999755859375,131.5541534423828,7072300
+2020-05-27,144.32000732421875,145.25,143.00999450683594,144.88999938964844,131.8544921875,7950000
+2020-05-28,146.02000427246094,148.11000061035156,145.80999755859375,146.97000122070312,133.7473602294922,6189600
+2020-05-29,147.9600067138672,149.35000610351562,145.3300018310547,148.75,135.3671875,8504000
+2020-06-01,147.2899932861328,148.33999633789062,146.00999450683594,147.19000244140625,133.94754028320312,6141800
+2020-06-02,147.05999755859375,148.35000610351562,146.1199951171875,148.25,134.91220092773438,6078300
+2020-06-03,148.52000427246094,149.13999938964844,146.4499969482422,148.64999389648438,135.2761993408203,6339500
+2020-06-04,146.8000030517578,148.3699951171875,145.5800018310547,146.72999572753906,133.5289306640625,8170500
+2020-06-05,147.69000244140625,149.63999938964844,146.60000610351562,147.3000030517578,134.04766845703125,9725400
+2020-06-08,145.8800048828125,147.61000061035156,145.74000549316406,146.77000427246094,133.56532287597656,7555600
+2020-06-09,148.25,149.3300018310547,145.64999389648438,145.9600067138672,132.8282012939453,8247200
+2020-06-10,146.60000610351562,150.02999877929688,146.60000610351562,147.8000030517578,134.502685546875,10137100
+2020-06-11,148.5800018310547,149.1699981689453,140.75,140.8699951171875,128.19615173339844,11913300
+2020-06-12,142.83999633789062,143.7100067138672,140.27999877929688,142.14999389648438,129.3609619140625,8687400
+2020-06-15,141.0,142.39999389648438,139.38999938964844,141.25,128.5419464111328,8649600
+2020-06-16,144.08999633789062,145.4199981689453,142.77000427246094,144.4600067138672,131.46316528320312,7579100
+2020-06-17,144.89999389648438,145.4199981689453,143.47000122070312,144.02000427246094,131.06275939941406,5100100
+2020-06-18,142.52000427246094,144.1199951171875,141.8699951171875,143.41000366210938,130.5076446533203,4797400
+2020-06-19,145.7899932861328,145.8800048828125,143.25,143.8300018310547,130.88983154296875,12206900
+2020-06-22,143.47000122070312,143.66000366210938,142.02999877929688,143.38999938964844,130.4894256591797,5285600
+2020-06-23,143.74000549316406,144.0800018310547,142.67999267578125,142.86000061035156,130.00711059570312,5921600
+2020-06-24,141.49000549316406,142.19000244140625,138.72000122070312,139.82000732421875,127.2406234741211,8211200
+2020-06-25,140.57000732421875,140.57000732421875,137.5399932861328,139.6699981689453,127.10409545898438,7421200
+2020-06-26,139.52999877929688,139.60000610351562,137.02000427246094,137.80999755859375,125.41146850585938,12849700
+2020-06-29,138.74000549316406,139.6999969482422,137.97999572753906,139.0399932861328,126.53081512451172,5309800
+2020-06-30,139.39999389648438,141.02000427246094,137.83999633789062,140.6300048828125,127.97775268554688,7738300
+2020-07-01,140.69000244140625,141.38999938964844,140.05999755859375,140.3800048828125,127.7502212524414,6174800
+2020-07-02,141.25,141.83999633789062,140.3300018310547,140.97000122070312,128.28717041015625,5152200
+2020-07-06,142.1699981689453,143.77000427246094,141.8800048828125,142.97999572753906,130.1163330078125,6156400
+2020-07-07,141.38999938964844,143.97000122070312,141.22999572753906,142.85000610351562,129.99803161621094,5622600
+2020-07-08,142.8699951171875,143.38999938964844,141.6999969482422,143.27000427246094,130.38023376464844,6257400
+2020-07-09,142.75999450683594,144.42999267578125,140.5800018310547,142.49000549316406,129.67039489746094,5738600
+2020-07-10,142.75,142.8699951171875,141.42999267578125,142.3699951171875,129.56118774414062,4282400
+2020-07-13,143.61000061035156,146.63999938964844,143.27999877929688,145.2100067138672,132.14569091796875,6951900
+2020-07-14,145.32000732421875,148.38999938964844,145.25999450683594,147.9199981689453,134.61187744140625,7447100
+2020-07-15,149.72999572753906,150.2100067138672,148.22999572753906,148.25999450683594,134.92127990722656,8512800
+2020-07-16,148.67999267578125,149.33999633789062,146.67999267578125,149.25,135.82220458984375,9304700
+2020-07-17,150.0,150.5800018310547,148.69000244140625,149.35000610351562,135.91323852539062,7441100
+2020-07-20,150.22999572753906,150.32000732421875,148.42999267578125,149.60000610351562,136.14073181152344,6191500
+2020-07-21,149.60000610351562,151.6699981689453,149.5,149.74000549316406,136.2681427001953,5575900
+2020-07-22,149.92999267578125,150.41000366210938,147.85000610351562,150.00999450683594,136.51382446289062,5910200
+2020-07-23,150.2100067138672,150.85000610351562,149.27999877929688,149.61000061035156,136.1498260498047,6566300
+2020-07-24,150.5,150.60000610351562,147.02999877929688,148.1199951171875,134.7938690185547,5405900
+2020-07-27,147.3699951171875,148.9199981689453,146.86000061035156,147.17999267578125,133.93844604492188,5675200
+2020-07-28,147.39999389648438,147.99000549316406,146.75,146.8300018310547,133.61993408203125,4842200
+2020-07-29,146.38999938964844,147.47000122070312,146.07000732421875,146.5399932861328,133.3560333251953,4489100
+2020-07-30,147.44000244140625,147.5,146.13999938964844,146.83999633789062,133.6290283203125,5922500
+2020-07-31,146.66000366210938,147.4499969482422,143.9600067138672,145.75999450683594,132.64617919921875,8259600
+2020-08-03,146.38999938964844,147.7899932861328,146.14999389648438,147.35000610351562,134.09315490722656,4078700
+2020-08-04,146.99000549316406,147.22000122070312,145.82000732421875,147.22000122070312,133.97483825683594,4162200
+2020-08-05,149.10000610351562,149.30999755859375,147.8000030517578,148.39999389648438,135.04867553710938,5467500
+2020-08-06,148.39999389648438,149.25,146.5,147.5500030517578,134.275146484375,4837900
+2020-08-07,147.50999450683594,148.64999389648438,147.14999389648438,148.60000610351562,135.230712890625,3635100
+2020-08-10,148.86000061035156,149.00999450683594,147.72000122070312,148.02999877929688,134.71197509765625,4096600
+2020-08-11,149.13999938964844,149.22999572753906,146.3699951171875,146.97000122070312,133.7473602294922,6388400
+2020-08-12,147.5399932861328,150.24000549316406,147.49000549316406,149.66000366210938,136.19534301757812,5257300
+2020-08-13,148.5399932861328,149.19000244140625,147.52999877929688,148.0,134.68466186523438,5155500
+2020-08-14,147.61000061035156,149.33999633789062,147.5800018310547,148.24000549316406,134.90309143066406,4240200
+2020-08-17,148.32000732421875,150.22999572753906,148.22999572753906,148.99000549316406,135.58560180664062,4306900
+2020-08-18,149.25999450683594,150.10000610351562,148.57000732421875,150.08999633789062,136.58660888671875,4322600
+2020-08-19,149.5800018310547,151.5800018310547,149.32000732421875,150.38999938964844,136.8596649169922,7816300
+2020-08-20,149.75,151.5800018310547,149.5500030517578,151.4199981689453,137.7969970703125,4874700
+2020-08-21,151.77999877929688,153.64999389648438,150.58999633789062,152.75999450683594,139.01641845703125,6722800
+2020-08-24,152.74000549316406,152.89999389648438,150.35000610351562,152.14999389648438,139.38284301757812,5387900
+2020-08-25,152.77999877929688,153.07000732421875,151.5399932861328,152.05999755859375,139.30039978027344,3863500
+2020-08-26,151.86000061035156,152.64999389648438,150.63999938964844,152.3000030517578,139.52029418945312,8008300
+2020-08-27,152.4199981689453,153.25999450683594,151.88999938964844,152.97999572753906,140.14321899414062,5575400
+2020-08-28,152.74000549316406,153.6999969482422,151.89999389648438,153.63999938964844,140.74783325195312,5395700
+2020-08-31,153.0,154.39999389648438,152.25999450683594,153.41000366210938,140.53713989257812,6362700
+2020-09-01,153.8699951171875,154.0800018310547,150.07000732421875,151.52000427246094,138.80572509765625,6307700
+2020-09-02,150.7899932861328,154.3300018310547,149.25,153.8300018310547,140.9219207763672,6881900
+2020-09-03,154.8300018310547,155.47000122070312,148.3000030517578,149.5500030517578,137.00103759765625,8672800
+2020-09-04,150.1699981689453,150.9499969482422,147.1300048828125,148.58999633789062,136.12159729003906,7200100
+2020-09-08,150.25,150.88999938964844,146.89999389648438,147.25999450683594,134.90321350097656,8756800
+2020-09-09,148.14999389648438,151.10000610351562,148.1199951171875,149.6999969482422,137.13844299316406,6960700
+2020-09-10,149.25,149.77999877929688,146.52000427246094,146.91000366210938,134.5825958251953,6191800
+2020-09-11,147.0500030517578,148.52999877929688,146.6300048828125,147.77999877929688,135.37954711914062,3934700
+2020-09-14,148.1199951171875,149.47000122070312,148.00999450683594,148.35000610351562,135.9017333984375,4375800
+2020-09-15,149.4499969482422,150.58999633789062,148.52000427246094,148.88999938964844,136.39642333984375,3658800
+2020-09-16,149.38999938964844,150.05999755859375,148.35000610351562,148.39999389648438,135.947509765625,4323000
+2020-09-17,148.0399932861328,148.6300048828125,146.0500030517578,147.1699981689453,134.82073974609375,5461400
+2020-09-18,146.50999450683594,149.64999389648438,146.1999969482422,149.17999267578125,136.6620635986328,12174000
+2020-09-21,147.5800018310547,147.92999267578125,142.9600067138672,145.10000610351562,132.92442321777344,7574500
+2020-09-22,144.69000244140625,145.35000610351562,143.72000122070312,144.2100067138672,132.109130859375,5295900
+2020-09-23,147.47999572753906,147.5500030517578,144.3800048828125,144.44000244140625,132.31983947753906,8784400
+2020-09-24,144.55999755859375,145.25,143.33999633789062,144.6699981689453,132.530517578125,5614800
+2020-09-25,144.0,146.25,143.88999938964844,145.66000366210938,133.43746948242188,5531200
+2020-09-28,146.72999572753906,148.2899932861328,146.4199981689453,147.11000061035156,134.76576232910156,5843200
+2020-09-29,147.60000610351562,147.9199981689453,146.05999755859375,147.05999755859375,134.71994018554688,6768600
+2020-09-30,147.4499969482422,149.72999572753906,146.83999633789062,148.8800048828125,136.3872833251953,8487700
+2020-10-01,149.30999755859375,149.64999389648438,146.4600067138672,147.32000732421875,134.95816040039062,6457800
+2020-10-02,146.2100067138672,148.41000366210938,145.8300018310547,146.24000549316406,133.9687957763672,5485600
+2020-10-05,147.0,148.3800048828125,146.4199981689453,148.22999572753906,135.7917938232422,4992800
+2020-10-06,148.27999877929688,148.61000061035156,145.8699951171875,146.25999450683594,133.98709106445312,5118200
+2020-10-07,146.49000549316406,148.22999572753906,145.80999755859375,147.8800048828125,135.47116088867188,5603100
+2020-10-08,148.5,149.85000610351562,148.0399932861328,148.88999938964844,136.39642333984375,4413500
+2020-10-09,149.64999389648438,151.47999572753906,149.4499969482422,150.97000122070312,138.3019256591797,5054100
+2020-10-12,151.60000610351562,153.13999938964844,151.02000427246094,151.83999633789062,139.09889221191406,7273200
+2020-10-13,149.0,150.1199951171875,147.77000427246094,148.36000061035156,135.91090393066406,11057600
+2020-10-14,148.82000732421875,149.02999877929688,147.38999938964844,148.10000610351562,135.67271423339844,7706400
+2020-10-15,147.47999572753906,147.89999389648438,146.3300018310547,147.19000244140625,134.83908081054688,5978600
+2020-10-16,147.60000610351562,148.75999450683594,147.00999450683594,148.10000610351562,135.67271423339844,6097000
+2020-10-19,148.52999877929688,148.89999389648438,144.1300048828125,144.32000732421875,132.20989990234375,7250800
+2020-10-20,144.66000366210938,145.75,144.1199951171875,144.5500030517578,132.42059326171875,5325400
+2020-10-21,144.1199951171875,145.33999633789062,143.91000366210938,143.92999267578125,131.8526153564453,5221300
+2020-10-22,144.16000366210938,145.69000244140625,143.83999633789062,145.0800018310547,132.90611267089844,5279700
+2020-10-23,145.8800048828125,147.47000122070312,144.35000610351562,145.24000549316406,133.05270385742188,4154400
+2020-10-26,144.42999267578125,144.77000427246094,142.75,143.97000122070312,131.88925170898438,6929500
+2020-10-27,143.74000549316406,144.2899932861328,142.9199981689453,143.14999389648438,131.13804626464844,4890100
+2020-10-28,141.42999267578125,141.97999572753906,138.17999267578125,138.36000061035156,126.75,8426100
+2020-10-29,138.0,138.6999969482422,136.0500030517578,137.19000244140625,125.67818450927734,7205400
+2020-10-30,136.67999267578125,137.5399932861328,133.64999389648438,137.11000061035156,125.60489654541016,7364100
+2020-11-02,138.97999572753906,139.00999450683594,137.49000549316406,138.69000244140625,127.05233001708984,7088000
+2020-11-03,140.02000427246094,140.9600067138672,137.77999877929688,138.5,126.87825775146484,6363000
+2020-11-04,139.49000549316406,142.5399932861328,138.6999969482422,139.39999389648438,127.70274353027344,10263500
+2020-11-05,140.5500030517578,141.8300018310547,139.25999450683594,139.75999450683594,128.0325164794922,8016200
+2020-11-06,140.39999389648438,143.19000244140625,139.64999389648438,142.25,130.31356811523438,5942500
+2020-11-09,148.42999267578125,148.99000549316406,144.9199981689453,146.0800018310547,133.82220458984375,12351600
+2020-11-10,147.25,148.75,146.25999450683594,148.27999877929688,135.83758544921875,7386500
+2020-11-11,149.1699981689453,149.1999969482422,146.86000061035156,147.8000030517578,135.39788818359375,6382400
+2020-11-12,147.61000061035156,148.64999389648438,146.75,148.3000030517578,135.8559112548828,4710300
+2020-11-13,149.08999633789062,150.41000366210938,148.41000366210938,149.89999389648438,137.3216552734375,5893500
+2020-11-16,150.9199981689453,151.3000030517578,149.8000030517578,150.85000610351562,138.1919708251953,6266400
+2020-11-17,150.0,150.6300048828125,149.1199951171875,149.35000610351562,136.8178253173828,7297700
+2020-11-18,148.8699951171875,149.75999450683594,147.3699951171875,147.3699951171875,135.00393676757812,6661000
+2020-11-19,147.3000030517578,147.4600067138672,145.58999633789062,147.13999938964844,134.79327392578125,7987700
+2020-11-20,147.0500030517578,147.94000244140625,146.1300048828125,146.36000061035156,134.07870483398438,6354900
+2020-11-23,146.00999450683594,146.00999450683594,143.0399932861328,143.8699951171875,132.71343994140625,7318300
+2020-11-24,144.0,144.75999450683594,143.61000061035156,143.8699951171875,132.71343994140625,11034800
+2020-11-25,144.05999755859375,144.1699981689453,142.86000061035156,143.67999267578125,132.53819274902344,7594600
+2020-11-27,144.5,144.66000366210938,143.22000122070312,144.0,132.83338928222656,3059000
+2020-11-30,144.22999572753906,144.86000061035156,143.05999755859375,144.67999267578125,133.46066284179688,15663200
+2020-12-01,146.2899932861328,149.1300048828125,145.86000061035156,147.4499969482422,136.015869140625,9738200
+2020-12-02,147.85000610351562,149.7100067138672,147.6999969482422,148.13999938964844,136.65237426757812,7745500
+2020-12-03,148.0399932861328,149.5800018310547,147.69000244140625,149.0,137.44566345214844,7310500
+2020-12-04,149.7899932861328,150.30999755859375,149.27000427246094,150.27000427246094,138.61721801757812,6747100
+2020-12-07,149.35000610351562,149.91000366210938,148.50999450683594,148.97000122070312,137.41798400878906,6634700
+2020-12-08,150.0,152.13999938964844,149.5500030517578,151.5500030517578,139.7979278564453,8339800
+2020-12-09,152.8300018310547,153.5,151.75999450683594,153.10000610351562,141.2277374267578,8440100
+2020-12-10,152.82000732421875,152.97999572753906,151.67999267578125,152.25,140.44363403320312,7392900
+2020-12-11,151.52999877929688,153.41000366210938,151.22999572753906,152.9499969482422,141.08935546875,5977400
+2020-12-14,153.25,153.47999572753906,148.99000549316406,149.07000732421875,137.51025390625,8547300
+2020-12-15,150.0,150.75,149.52999877929688,150.57000732421875,138.8939208984375,7612600
+2020-12-16,150.1999969482422,150.9199981689453,149.5500030517578,149.6699981689453,138.06370544433594,8486100
+2020-12-17,150.08999633789062,153.88999938964844,149.9600067138672,153.6199951171875,141.7073974609375,9920300
+2020-12-18,153.64999389648438,155.10000610351562,151.6699981689453,154.50999450683594,142.52841186523438,17137200
+2020-12-21,152.00999450683594,153.41000366210938,150.0500030517578,153.02000427246094,141.15394592285156,7893400
+2020-12-22,152.39999389648438,153.89999389648438,151.86000061035156,152.72000122070312,140.877197265625,4699500
+2020-12-23,152.8000030517578,153.60000610351562,151.89999389648438,151.94000244140625,140.15765380859375,4607300
+2020-12-24,151.85000610351562,153.0399932861328,151.82000732421875,152.47000122070312,140.64659118652344,2114900
+2020-12-28,153.32000732421875,153.8699951171875,152.3000030517578,153.19000244140625,141.31076049804688,3855500
+2020-12-29,154.11000061035156,154.92999267578125,153.8000030517578,154.13999938964844,142.18704223632812,5212000
+2020-12-30,154.74000549316406,156.3800048828125,154.60000610351562,156.0500030517578,143.94898986816406,5412800
+2020-12-31,156.52999877929688,157.66000366210938,155.11000061035156,157.3800048828125,145.1758575439453,5099900
+2021-01-04,157.24000549316406,157.3800048828125,154.1300048828125,156.5,144.3640899658203,11765900
+2021-01-05,156.25,158.75999450683594,155.07000732421875,158.33999633789062,146.06138610839844,9602300
+2021-01-06,157.24000549316406,160.22999572753906,156.72000122070312,159.8300018310547,147.4358367919922,8230100
+2021-01-07,159.0,161.02999877929688,158.35000610351562,160.3699951171875,147.93399047851562,7747200
+2021-01-08,160.50999450683594,161.10000610351562,159.8800048828125,160.0399932861328,147.62954711914062,8228900
+2021-01-11,160.55999755859375,161.32000732421875,158.77000427246094,159.3699951171875,147.0115203857422,7066200
+2021-01-12,159.14999389648438,159.66000366210938,157.3300018310547,158.1300048828125,145.86767578125,6903200
+2021-01-13,158.22999572753906,158.4600067138672,156.75,157.88999938964844,145.64630126953125,6643100
+2021-01-14,160.4499969482422,161.9499969482422,159.61000061035156,160.64999389648438,148.19227600097656,10030800
+2021-01-15,160.3000030517578,161.41000366210938,159.11000061035156,160.3000030517578,147.869384765625,7630800
+2021-01-19,162.0,163.0399932861328,161.10000610351562,162.77999877929688,150.15707397460938,9057600
+2021-01-20,163.1999969482422,164.13999938964844,161.8000030517578,162.3800048828125,149.78810119628906,6839900
+2021-01-21,161.32000732421875,162.47999572753906,160.05999755859375,161.72999572753906,149.1884765625,6818000
+2021-01-22,162.36000061035156,165.16000366210938,161.8699951171875,163.5500030517578,150.8673858642578,8137000
+2021-01-25,165.00999450683594,166.08999633789062,163.66000366210938,165.97999572753906,153.10891723632812,9924400
+2021-01-26,169.6999969482422,173.64999389648438,169.38999938964844,170.47999572753906,157.25997924804688,14205700
+2021-01-27,169.1199951171875,170.9199981689453,167.4499969482422,167.8800048828125,154.86160278320312,14207300
+2021-01-28,168.1999969482422,170.86000061035156,167.8000030517578,169.16000366210938,156.04234313964844,8944400
+2021-01-29,164.25999450683594,166.0,160.5500030517578,163.1300048828125,150.47994995117188,22505900
+2021-02-01,165.30999755859375,165.30999755859375,162.60000610351562,162.7100067138672,150.09251403808594,9971400
+2021-02-02,163.3800048828125,163.66000366210938,161.17999267578125,161.25,148.74574279785156,11443300
+2021-02-03,160.94000244140625,161.52000427246094,159.57000732421875,160.5,148.05386352539062,8601900
+2021-02-04,161.0,162.08999633789062,159.75999450683594,161.99000549316406,149.42837524414062,7758100
+2021-02-05,164.86000061035156,165.44000244140625,163.86000061035156,164.4499969482422,151.69760131835938,9495300
+2021-02-08,165.02999877929688,165.9199981689453,163.8800048828125,164.9199981689453,152.13113403320312,6035300
+2021-02-09,165.1999969482422,166.58999633789062,164.97000122070312,166.27000427246094,153.37648010253906,5544200
+2021-02-10,167.88999938964844,167.94000244140625,165.6999969482422,166.80999755859375,153.87457275390625,5921300
+2021-02-11,167.0,167.3800048828125,165.60000610351562,166.05999755859375,153.1827392578125,4871300
+2021-02-12,164.39999389648438,166.85000610351562,164.0,166.5800018310547,153.66241455078125,4413100
+2021-02-16,166.5800018310547,167.0500030517578,164.63999938964844,165.07000732421875,152.26951599121094,5656100
+2021-02-17,164.97000122070312,166.08999633789062,164.36000061035156,165.66000366210938,152.8137664794922,6676700
+2021-02-18,164.9600067138672,166.16000366210938,164.3000030517578,165.74000549316406,152.88755798339844,5189100
+2021-02-19,165.60000610351562,165.9600067138672,162.91000366210938,162.97999572753906,150.341552734375,8190900
+2021-02-22,161.8699951171875,162.5399932861328,160.2899932861328,161.8699951171875,150.2487335205078,6447100
+2021-02-23,161.47999572753906,163.19000244140625,160.39999389648438,160.44000244140625,148.92140197753906,7042800
+2021-02-24,162.39999389648438,164.38999938964844,160.9199981689453,162.58999633789062,150.91705322265625,10286100
+2021-02-25,163.1300048828125,163.6999969482422,161.99000549316406,162.75999450683594,151.07485961914062,9719700
+2021-02-26,162.0,162.41000366210938,157.97000122070312,158.4600067138672,147.08360290527344,14417500
+2021-03-01,161.4499969482422,161.52999877929688,159.08999633789062,159.32000732421875,147.8818359375,10551400
+2021-03-02,159.77999877929688,160.77999877929688,158.60000610351562,159.02000427246094,147.60336303710938,7610900
+2021-03-03,158.25,158.89999389648438,156.05999755859375,156.22000122070312,145.00437927246094,8499600
+2021-03-04,155.99000549316406,156.10000610351562,151.47000122070312,153.07000732421875,142.08056640625,11033200
+2021-03-05,153.97999572753906,156.69000244140625,153.1300048828125,156.10000610351562,144.89303588867188,8331600
+2021-03-08,157.0,159.3300018310547,155.97999572753906,157.39999389648438,146.0996856689453,6546700
+2021-03-09,156.88999938964844,160.75,156.88999938964844,157.6999969482422,146.3781280517578,7461300
+2021-03-10,158.82000732421875,159.89999389648438,157.36000061035156,159.14999389648438,147.7240447998047,6635600
+2021-03-11,159.5399932861328,160.6300048828125,158.9199981689453,159.13999938964844,147.71475219726562,6305600
+2021-03-12,159.27999877929688,160.30999755859375,159.19000244140625,159.60000610351562,148.14175415039062,5474800
+2021-03-15,159.75,160.66000366210938,158.5,160.4199981689453,148.9028778076172,5524100
+2021-03-16,160.4600067138672,161.67999267578125,160.24000549316406,161.3699951171875,149.78468322753906,6369100
+2021-03-17,160.8300018310547,161.72999572753906,159.52999877929688,160.77000427246094,149.2277374267578,6001400
+2021-03-18,160.2100067138672,161.49000549316406,159.9600067138672,160.47000122070312,148.94931030273438,4801800
+2021-03-19,160.69000244140625,161.5,159.47000122070312,160.0399932861328,148.5501251220703,14891500
+2021-03-22,158.30999755859375,160.64999389648438,158.0,160.5,148.97714233398438,7544100
+2021-03-23,160.2100067138672,161.1999969482422,158.8800048828125,160.35000610351562,148.837890625,7178300
+2021-03-24,160.10000610351562,162.47999572753906,159.82000732421875,161.91000366210938,150.285888671875,6370100
+2021-03-25,162.44000244140625,162.4499969482422,160.63999938964844,161.97000122070312,150.34156799316406,6269800
+2021-03-26,162.08999633789062,165.10000610351562,161.3800048828125,164.92999267578125,153.0890655517578,7619200
+2021-03-29,163.8300018310547,167.02999877929688,163.6300048828125,166.0399932861328,154.119384765625,8535100
+2021-03-30,165.02000427246094,165.66000366210938,164.22999572753906,165.00999450683594,153.163330078125,7236300
+2021-03-31,164.9600067138672,165.38999938964844,163.6999969482422,164.35000610351562,152.5507049560547,8281500
+2021-04-01,162.60000610351562,163.83999633789062,162.25999450683594,162.8300018310547,151.1398468017578,7229700
+2021-04-05,163.63999938964844,164.75,162.66000366210938,163.42999267578125,151.69674682617188,7387100
+2021-04-06,164.0800018310547,164.52000427246094,163.0,163.38999938964844,151.65965270996094,5074200
+2021-04-07,163.5500030517578,164.27999877929688,163.32000732421875,163.61000061035156,151.86383056640625,4608000
+2021-04-08,164.0,164.11000061035156,162.85000610351562,162.97000122070312,151.2698211669922,5039400
+2021-04-09,162.1199951171875,162.92999267578125,159.77999877929688,161.25,149.67324829101562,8418300
+2021-04-12,161.08999633789062,162.0800018310547,160.33999633789062,161.63999938964844,150.0352783203125,5022800
+2021-04-13,156.86000061035156,159.92999267578125,156.52999877929688,159.47999572753906,148.0303497314453,18424100
+2021-04-14,157.8300018310547,160.11000061035156,157.5399932861328,159.9199981689453,148.43878173828125,7718300
+2021-04-15,160.72000122070312,162.38999938964844,160.22999572753906,160.38999938964844,148.875,7524600
+2021-04-16,161.33999633789062,162.50999450683594,160.55999755859375,162.24000549316406,150.5922088623047,9049400
+2021-04-19,162.5,163.11000061035156,160.83999633789062,162.69000244140625,151.0098876953125,8353500
+2021-04-20,161.0,167.7899932861328,161.0,166.47999572753906,154.5277862548828,14050700
+2021-04-21,166.3699951171875,166.91000366210938,165.2899932861328,166.58999633789062,154.62991333007812,6333200
+2021-04-22,165.83999633789062,166.27999877929688,164.6199951171875,165.17999267578125,153.3211212158203,7233000
+2021-04-23,164.52999877929688,166.05999755859375,164.0,165.52000427246094,153.63673400878906,6015300
+2021-04-26,165.2100067138672,165.41000366210938,163.75999450683594,164.1199951171875,152.33721923828125,6027800
+2021-04-27,163.75999450683594,163.91000366210938,162.47000122070312,163.17999267578125,151.46470642089844,6217700
+2021-04-28,162.86000061035156,163.1999969482422,161.64999389648438,161.97999572753906,150.35084533691406,7448000
+2021-04-29,161.89999389648438,164.25999450683594,161.80999755859375,164.1999969482422,152.4114532470703,6394300
+2021-04-30,164.14999389648438,164.3300018310547,162.52000427246094,162.72999572753906,151.04701232910156,9079100
+2021-05-03,163.60000610351562,165.32000732421875,163.1199951171875,165.2100067138672,153.3489532470703,6594100
+2021-05-04,164.8300018310547,167.85000610351562,164.6699981689453,167.77000427246094,155.72518920898438,10179500
+2021-05-05,167.5,168.39999389648438,166.7899932861328,167.07000732421875,155.07545471191406,7792300
+2021-05-06,166.7899932861328,167.88999938964844,166.24000549316406,167.74000549316406,155.6973419189453,5529900
+2021-05-07,168.3000030517578,169.17999267578125,167.8300018310547,168.5,156.4027862548828,5316200
+2021-05-10,169.89999389648438,171.52999877929688,169.22999572753906,170.27000427246094,158.04568481445312,8357500
+2021-05-11,170.64999389648438,170.8699951171875,168.27999877929688,168.8800048828125,156.7554931640625,8217900
+2021-05-12,168.5399932861328,169.8000030517578,167.9499969482422,168.1999969482422,156.124267578125,6758300
+2021-05-13,166.97000122070312,170.6999969482422,166.97000122070312,169.9600067138672,157.7579803466797,8018600
+2021-05-14,171.47999572753906,171.61000061035156,170.1699981689453,170.22000122070312,157.99928283691406,5797700
+2021-05-17,170.39999389648438,171.88999938964844,170.30999755859375,170.38999938964844,158.15707397460938,5722600
+2021-05-18,169.97999572753906,171.3699951171875,169.52999877929688,170.4499969482422,158.2127685546875,5846000
+2021-05-19,169.91000366210938,170.16000366210938,168.0399932861328,170.0800018310547,157.8693084716797,5533800
+2021-05-20,169.94000244140625,171.58999633789062,169.69000244140625,171.07000732421875,158.7882537841797,4853200
+2021-05-21,171.3300018310547,172.74000549316406,170.8699951171875,170.9600067138672,158.6861572265625,6501800
+2021-05-24,170.89999389648438,171.35000610351562,169.77000427246094,170.5500030517578,159.29324340820312,5195100
+2021-05-25,170.6699981689453,171.02999877929688,169.74000549316406,170.0800018310547,158.85426330566406,7444700
+2021-05-26,170.0,170.0800018310547,168.27999877929688,169.07000732421875,157.9109344482422,5726400
+2021-05-27,169.25999450683594,170.1699981689453,168.3800048828125,168.80999755859375,157.6680908203125,8114700
+2021-05-28,169.52000427246094,171.00999450683594,169.1699981689453,169.25,158.07907104492188,6400800
+2021-06-01,170.14999389648438,170.1999969482422,165.3800048828125,165.52999877929688,154.60458374023438,10448400
+2021-06-02,165.3000030517578,166.72999572753906,165.11000061035156,166.1999969482422,155.2303466796875,6806000
+2021-06-03,165.88999938964844,167.14999389648438,165.7100067138672,166.0399932861328,155.0809326171875,5808800
+2021-06-04,167.00999450683594,167.57000732421875,165.8699951171875,165.97000122070312,155.01553344726562,6510300
+2021-06-07,166.0,166.32000732421875,164.6300048828125,164.83999633789062,153.9601287841797,5362800
+2021-06-08,165.27999877929688,165.66000366210938,162.07000732421875,163.38999938964844,152.6058349609375,7746800
+2021-06-09,163.99000549316406,165.77999877929688,163.66000366210938,165.58999633789062,154.66061401367188,5552600
+2021-06-10,166.0,167.5800018310547,165.9499969482422,167.0800018310547,156.0522918701172,6463100
+2021-06-11,167.07000732421875,167.0800018310547,164.22000122070312,164.9600067138672,154.0721893310547,7389900
+2021-06-14,164.5,165.4600067138672,163.89999389648438,165.3699951171875,154.45513916015625,4931300
+2021-06-15,165.22999572753906,165.86000061035156,164.38999938964844,164.49000549316406,153.6332244873047,5062900
+2021-06-16,164.8000030517578,165.75,163.47999572753906,164.42999267578125,153.5771942138672,6988500
+2021-06-17,164.19000244140625,165.6999969482422,163.5,165.22000122070312,154.31504821777344,5874700
+2021-06-18,163.27000427246094,164.19000244140625,161.7899932861328,161.97999572753906,151.2888641357422,12993000
+2021-06-21,162.77000427246094,164.25999450683594,162.25,163.83999633789062,153.02613830566406,6592300
+2021-06-22,163.7100067138672,164.0399932861328,163.27999877929688,163.6199951171875,152.82066345214844,5627800
+2021-06-23,163.69000244140625,163.69000244140625,162.47999572753906,162.6300048828125,151.89601135253906,4493400
+2021-06-24,163.27000427246094,164.1999969482422,162.8000030517578,163.3699951171875,152.58712768554688,4549200
+2021-06-25,162.94000244140625,164.77999877929688,162.88999938964844,164.2100067138672,153.3717041015625,10963800
+2021-06-28,164.44000244140625,165.07000732421875,163.52000427246094,164.02000427246094,153.19424438476562,5604000
+2021-06-29,164.0,164.63999938964844,163.41000366210938,164.02999877929688,153.20359802246094,3749500
+2021-06-30,164.0,164.97000122070312,163.6699981689453,164.74000549316406,153.8667449951172,6151700
+2021-07-01,164.74000549316406,166.00999450683594,164.6300048828125,165.9600067138672,155.00621032714844,6320200
+2021-07-02,166.02000427246094,169.3000030517578,165.63999938964844,168.97999572753906,157.82684326171875,9059900
+2021-07-06,167.91000366210938,168.86000061035156,166.99000549316406,167.97000122070312,156.88352966308594,6098500
+2021-07-07,167.47999572753906,169.5,167.47999572753906,169.41000366210938,158.22850036621094,6293500
+2021-07-08,168.6999969482422,169.4600067138672,167.5800018310547,169.0800018310547,157.92027282714844,5755500
+2021-07-09,169.3699951171875,170.3699951171875,169.24000549316406,169.75,158.5460205078125,6120900
+2021-07-12,169.72999572753906,171.17999267578125,168.5399932861328,169.47999572753906,158.2938690185547,7840500
+2021-07-13,168.97000122070312,169.75999450683594,168.6699981689453,169.27000427246094,158.0977020263672,4691200
+2021-07-14,170.0,170.8300018310547,169.0399932861328,170.4199981689453,159.17181396484375,6162900
+2021-07-15,169.3000030517578,169.89999389648438,167.72000122070312,168.3699951171875,157.25714111328125,6656900
+2021-07-16,168.33999633789062,169.08999633789062,167.9499969482422,168.10000610351562,157.0049591064453,5834900
+2021-07-19,166.47999572753906,168.19000244140625,165.32000732421875,166.8800048828125,155.86549377441406,8219700
+2021-07-20,166.89999389648438,170.80999755859375,166.83999633789062,168.4499969482422,157.3318634033203,9902800
+2021-07-21,169.3000030517578,169.69000244140625,167.47999572753906,169.49000549316406,158.30322265625,7585200
+2021-07-22,169.36000061035156,171.07000732421875,168.64999389648438,169.97999572753906,158.76084899902344,5281900
+2021-07-23,171.0,172.17999267578125,170.3800048828125,171.7899932861328,160.45138549804688,5014900
+2021-07-26,171.82000732421875,172.13999938964844,170.86000061035156,171.8699951171875,160.526123046875,4484900
+2021-07-27,171.8000030517578,172.72000122070312,170.6699981689453,172.66000366210938,161.2639923095703,7089300
+2021-07-28,172.72999572753906,173.3800048828125,172.0800018310547,172.17999267578125,160.815673828125,5750700
+2021-07-29,172.74000549316406,173.33999633789062,171.08999633789062,172.17999267578125,160.815673828125,4214100
+2021-07-30,172.5399932861328,172.97999572753906,171.83999633789062,172.1999969482422,160.83433532714844,5346400
+2021-08-02,172.47000122070312,172.83999633789062,171.3000030517578,172.27000427246094,160.8997344970703,3721500
+2021-08-03,172.72999572753906,174.5,172.44000244140625,174.38999938964844,162.87979125976562,6033000
+2021-08-04,174.1999969482422,174.58999633789062,173.25999450683594,173.36000061035156,161.91778564453125,4793100
+2021-08-05,173.85000610351562,173.85000610351562,172.4199981689453,173.69000244140625,162.2259979248047,4291000
+2021-08-06,173.94000244140625,173.94000244140625,172.4499969482422,173.11000061035156,161.6842803955078,4581100
+2021-08-09,173.72000122070312,174.25,172.92999267578125,173.7100067138672,162.24468994140625,3950200
+2021-08-10,173.25999450683594,174.11000061035156,172.77999877929688,173.77000427246094,162.30072021484375,3678300
+2021-08-11,174.25,174.47000122070312,173.55999755859375,173.8000030517578,162.32872009277344,4221300
+2021-08-12,173.82000732421875,175.2899932861328,173.58999633789062,175.1999969482422,163.63632202148438,4300400
+2021-08-13,175.2899932861328,176.2899932861328,175.1199951171875,176.25,164.61705017089844,5882100
+2021-08-16,176.5500030517578,177.88999938964844,175.9499969482422,177.83999633789062,166.10208129882812,4782800
+2021-08-17,177.30999755859375,179.50999450683594,177.30999755859375,179.47000122070312,167.62448120117188,6041900
+2021-08-18,179.5,179.5,177.1300048828125,177.19000244140625,165.4949951171875,7134100
+2021-08-19,176.6199951171875,179.3300018310547,176.07000732421875,178.57000732421875,166.78390502929688,5615000
+2021-08-20,178.88999938964844,179.9199981689453,178.07000732421875,179.44000244140625,167.59649658203125,5428700
+2021-08-23,178.38999938964844,178.92999267578125,177.5399932861328,177.61000061035156,166.87303161621094,6461700
+2021-08-24,176.99000549316406,177.2100067138672,175.27999877929688,175.38999938964844,164.7872314453125,5734800
+2021-08-25,175.69000244140625,175.89999389648438,173.88999938964844,174.22999572753906,163.69735717773438,5700300
+2021-08-26,173.9499969482422,174.72000122070312,173.0500030517578,173.3000030517578,162.82359313964844,5031600
+2021-08-27,174.27999877929688,174.27999877929688,172.75,172.92999267578125,162.47593688964844,7046100
+2021-08-30,172.7899932861328,174.27999877929688,172.77999877929688,173.66000366210938,163.16180419921875,3252700
+2021-08-31,173.49000549316406,174.49000549316406,172.47999572753906,173.1300048828125,162.663818359375,7106800
+2021-09-01,172.89999389648438,173.74000549316406,172.05999755859375,173.74000549316406,163.2369842529297,5327400
+2021-09-02,174.33999633789062,175.19000244140625,173.91000366210938,174.92999267578125,164.3550262451172,4544300
+2021-09-03,175.10000610351562,175.22000122070312,173.80999755859375,175.0399932861328,164.45840454101562,4096900
+2021-09-07,174.35000610351562,175.02999877929688,171.6699981689453,172.32000732421875,161.90281677246094,6859900
+2021-09-08,171.6199951171875,172.97999572753906,171.0800018310547,171.89999389648438,161.50820922851562,4661700
+2021-09-09,171.19000244140625,171.47999572753906,167.6999969482422,168.07000732421875,157.9097442626953,7114600
+2021-09-10,168.5500030517578,169.08999633789062,166.8699951171875,166.97000122070312,156.8762664794922,6699300
+2021-09-13,167.9199981689453,168.1199951171875,165.1300048828125,165.8000030517578,155.7769775390625,6273500
+2021-09-14,166.39999389648438,166.5399932861328,164.50999450683594,164.8000030517578,154.83743286132812,5259600
+2021-09-15,165.0,165.9600067138672,164.30999755859375,165.4199981689453,155.419921875,7935300
+2021-09-16,165.64999389648438,166.4600067138672,164.19000244140625,165.22000122070312,155.23204040527344,5665400
+2021-09-17,164.3000030517578,164.91000366210938,163.55999755859375,164.75,154.79046630859375,13419800
+2021-09-20,163.47999572753906,165.1699981689453,162.1699981689453,163.80999755859375,153.90728759765625,7270800
+2021-09-21,164.61000061035156,165.97999572753906,164.24000549316406,164.52999877929688,154.583740234375,6663600
+2021-09-22,165.35000610351562,165.9499969482422,163.6300048828125,163.92999267578125,154.02001953125,5657100
+2021-09-23,164.39999389648438,165.77000427246094,164.14999389648438,164.86000061035156,154.893798828125,4697900
+2021-09-24,164.75,165.64999389648438,163.88999938964844,164.36000061035156,154.42404174804688,4399300
+2021-09-27,164.0,164.36000061035156,162.85000610351562,163.1699981689453,153.30596923828125,5775500
+2021-09-28,163.10000610351562,163.91000366210938,161.77000427246094,162.80999755859375,152.96771240234375,7610400
+2021-09-29,163.0,164.66000366210938,162.77999877929688,164.02000427246094,154.10458374023438,5124100
+2021-09-30,164.63999938964844,165.39999389648438,161.41000366210938,161.5,151.73690795898438,6972300
+2021-10-01,161.52999877929688,161.89999389648438,158.6199951171875,160.47000122070312,150.76918029785156,8568300
+2021-10-04,159.99000549316406,161.0,157.6699981689453,159.22000122070312,149.59475708007812,8620700
+2021-10-05,159.86000061035156,161.11000061035156,159.14999389648438,159.5800018310547,149.93299865722656,5129000
+2021-10-06,159.8699951171875,159.9499969482422,157.83999633789062,159.91000366210938,150.24302673339844,7312600
+2021-10-07,160.02000427246094,162.61000061035156,160.02000427246094,161.33999633789062,151.5865936279297,5309200
+2021-10-08,161.32000732421875,161.61000061035156,160.25,160.92999267578125,151.2013702392578,4343200
+2021-10-11,160.86000061035156,161.85000610351562,159.94000244140625,160.25,150.56248474121094,4101600
+2021-10-12,160.0,160.17999267578125,157.33999633789062,157.69000244140625,148.15724182128906,6686400
+2021-10-13,157.82000732421875,160.0800018310547,157.75,159.1999969482422,149.5759735107422,6901100
+2021-10-14,159.7100067138672,161.13999938964844,159.60000610351562,160.11000061035156,150.43093872070312,4579200
+2021-10-15,161.02999877929688,161.80999755859375,160.41000366210938,161.3000030517578,151.54901123046875,6918400
+2021-10-18,160.25,160.88999938964844,159.1999969482422,160.1199951171875,150.4403076171875,7465500
+2021-10-19,160.89999389648438,165.14999389648438,160.72999572753906,163.8699951171875,153.963623046875,10081300
+2021-10-20,163.97999572753906,164.75,163.25999450683594,163.77999877929688,153.8790740966797,6003200
+2021-10-21,164.3000030517578,164.38999938964844,162.27999877929688,163.39999389648438,153.52206420898438,4524100
+2021-10-22,163.05999755859375,164.05999755859375,162.9600067138672,163.72000122070312,153.82272338867188,4304300
+2021-10-25,163.72000122070312,164.30999755859375,161.7100067138672,164.0800018310547,154.1609344482422,6715400
+2021-10-26,164.55999755859375,166.02999877929688,164.0500030517578,165.75,155.72999572753906,6939100
+2021-10-27,165.67999267578125,165.75999450683594,163.30999755859375,163.74000549316406,153.84149169921875,7018800
+2021-10-28,163.77000427246094,165.1999969482422,162.32000732421875,162.85000610351562,153.0053253173828,6278800
+2021-10-29,162.35000610351562,163.25,160.61000061035156,162.8800048828125,153.0334930419922,8526800
+2021-11-01,163.16000366210938,163.97999572753906,159.39999389648438,163.02000427246094,153.1650390625,5846400
+2021-11-02,163.6999969482422,166.97999572753906,162.97999572753906,165.58999633789062,155.5796356201172,8450600
+2021-11-03,165.0399932861328,165.77000427246094,163.42999267578125,165.05999755859375,155.08169555664062,6717800
+2021-11-04,164.94000244140625,164.99000549316406,162.6699981689453,164.60000610351562,154.6495361328125,8224400
+2021-11-05,162.47999572753906,164.60000610351562,162.1999969482422,163.42999267578125,153.5502471923828,6215900
+2021-11-08,163.67999267578125,164.1699981689453,162.00999450683594,162.8699951171875,153.02407836914062,5578800
+2021-11-09,162.61000061035156,163.58999633789062,162.02000427246094,162.50999450683594,152.68585205078125,6112800
+2021-11-10,162.52999877929688,164.83999633789062,162.35000610351562,164.27000427246094,154.33949279785156,6225100
+2021-11-11,163.49000549316406,163.80999755859375,162.49000549316406,163.05999755859375,153.2025909423828,4118800
+2021-11-12,167.42999267578125,167.6199951171875,164.61000061035156,165.00999450683594,155.03472900390625,18995200
+2021-11-15,165.0,165.4600067138672,163.22000122070312,163.52000427246094,153.63478088378906,7496200
+2021-11-16,163.17999267578125,164.35000610351562,162.6199951171875,162.6699981689453,152.836181640625,7594700
+2021-11-17,162.8699951171875,163.86000061035156,161.7899932861328,163.27999877929688,153.4093017578125,5414500
+2021-11-18,163.4499969482422,164.47000122070312,162.1300048828125,162.39999389648438,152.58248901367188,6358700
+2021-11-19,163.0399932861328,163.19000244140625,161.77999877929688,162.88999938964844,153.04286193847656,7620700
+2021-11-22,161.02999877929688,162.63999938964844,159.64999389648438,159.6999969482422,151.02853393554688,7634500
+2021-11-23,159.52000427246094,161.0,158.77999877929688,160.69000244140625,151.96481323242188,7734000
+2021-11-24,160.13999938964844,160.6199951171875,159.3800048828125,160.24000549316406,151.5392303466797,5230900
+2021-11-26,160.60000610351562,161.16000366210938,158.66000366210938,159.1999969482422,150.5557098388672,8523100
+2021-11-29,159.5,160.4199981689453,158.4199981689453,159.75,151.07582092285156,9188500
+2021-11-30,158.50999450683594,159.0,155.85000610351562,155.92999267578125,147.46324157714844,14981700
+2021-12-01,156.8800048828125,160.0800018310547,156.25,158.0800018310547,149.4965057373047,9835800
+2021-12-02,157.25999450683594,159.2899932861328,156.75,157.08999633789062,148.5602569580078,11334700
+2021-12-03,157.91000366210938,159.6699981689453,157.58999633789062,159.3800048828125,150.72593688964844,8750500
+2021-12-06,160.19000244140625,163.52000427246094,159.8300018310547,162.94000244140625,154.0926055908203,9692000
+2021-12-07,164.0,164.27000427246094,162.41000366210938,163.36000061035156,154.4897918701172,8311300
+2021-12-08,163.47000122070312,164.57000732421875,162.63999938964844,164.33999633789062,155.41659545898438,6216400
+2021-12-09,164.17999267578125,165.97999572753906,163.49000549316406,165.89999389648438,156.8918914794922,8574200
+2021-12-10,165.57000732421875,166.69000244140625,164.64999389648438,165.49000549316406,156.50416564941406,6572200
+2021-12-13,164.75,169.1999969482422,163.8000030517578,168.4499969482422,159.30343627929688,11142300
+2021-12-14,168.3300018310547,170.97000122070312,167.16000366210938,170.2899932861328,161.0435028076172,10482400
+2021-12-15,169.85000610351562,171.3000030517578,169.4199981689453,171.13999938964844,161.8473663330078,8552200
+2021-12-16,171.25999450683594,173.50999450683594,170.83999633789062,173.00999450683594,163.61582946777344,8998600
+2021-12-17,169.63999938964844,170.77999877929688,167.66000366210938,168.22999572753906,159.0953826904297,16726200
+2021-12-20,167.80999755859375,168.50999450683594,166.5500030517578,167.75,158.64144897460938,7954500
+2021-12-21,168.05999755859375,168.10000610351562,165.97999572753906,167.2100067138672,158.13076782226562,7954200
+2021-12-22,167.05999755859375,168.1699981689453,166.1199951171875,167.92999267578125,158.81166076660156,4178200
+2021-12-23,167.8800048828125,168.9499969482422,167.36000061035156,168.25,159.1143035888672,3501500
+2021-12-27,169.13999938964844,169.85000610351562,168.6999969482422,169.6699981689453,160.4571990966797,3704800
+2021-12-28,169.7899932861328,170.63999938964844,169.58999633789062,170.35000610351562,161.1002655029297,3187000
+2021-12-29,170.0,171.99000549316406,169.91000366210938,171.5500030517578,162.23512268066406,3662000
+2021-12-30,172.1199951171875,172.8800048828125,171.75,172.30999755859375,162.95384216308594,4231800
+2021-12-31,172.52999877929688,172.67999267578125,171.02999877929688,171.07000732421875,161.7811737060547,4409500
+2022-01-03,170.2100067138672,171.60000610351562,169.10000610351562,171.5399932861328,162.22564697265625,6012200
+2022-01-04,171.05999755859375,172.2899932861328,170.60000610351562,171.0800018310547,161.79061889648438,6748400
+2022-01-05,172.0,173.47000122070312,171.6199951171875,172.22000122070312,162.86871337890625,7016100
+2022-01-06,172.14999389648438,172.5,170.8000030517578,171.6300048828125,162.31076049804688,7301600
+2022-01-07,171.4600067138672,174.3000030517578,171.1300048828125,173.9499969482422,164.50477600097656,6986000
+2022-01-10,173.69000244140625,173.69000244140625,172.16000366210938,173.08999633789062,163.69151306152344,7698400
+2022-01-11,172.99000549316406,173.38999938964844,170.11000061035156,171.25,161.95140075683594,8341100
+2022-01-12,169.61000061035156,170.0800018310547,168.33999633789062,169.7899932861328,160.57066345214844,8116200
+2022-01-13,169.0,170.4199981689453,168.4600067138672,168.75999450683594,159.5966033935547,6159400
+2022-01-14,168.6300048828125,168.64999389648438,167.14999389648438,167.83999633789062,158.72654724121094,5847700
+2022-01-18,167.10000610351562,167.72000122070312,166.00999450683594,167.10000610351562,158.0267333984375,7815600
+2022-01-19,167.1999969482422,168.72000122070312,166.32000732421875,166.5800018310547,157.5349884033203,5926500
+2022-01-20,167.2899932861328,167.86000061035156,164.92999267578125,165.25,156.27719116210938,6011300
+2022-01-21,166.19000244140625,167.99000549316406,164.47000122070312,164.8699951171875,155.91781616210938,10550300
+2022-01-24,164.0,164.1699981689453,158.25999450683594,162.97000122070312,154.12098693847656,14054600
+2022-01-25,162.36000061035156,168.41000366210938,161.5800018310547,167.6300048828125,158.5279541015625,14081200
+2022-01-26,167.5399932861328,169.22000122070312,166.22999572753906,168.3800048828125,159.23724365234375,9963200
+2022-01-27,169.38999938964844,171.91000366210938,169.0,170.58999633789062,161.3272247314453,9066700
+2022-01-28,170.86000061035156,171.83999633789062,169.3000030517578,171.7899932861328,162.4620819091797,9783100
+2022-01-31,171.5,172.6199951171875,170.82000732421875,172.2899932861328,162.93492126464844,8054800
+2022-02-01,171.74000549316406,171.97999572753906,169.42999267578125,170.8800048828125,161.6014862060547,8154700
+2022-02-02,169.64999389648438,172.99000549316406,169.64999389648438,172.77000427246094,163.38888549804688,7382800
+2022-02-03,172.25999450683594,173.6199951171875,171.0399932861328,172.75999450683594,163.37939453125,6240400
+2022-02-04,171.0,172.97999572753906,170.1199951171875,171.6300048828125,162.31076049804688,6392200
+2022-02-07,171.41000366210938,171.74000549316406,170.00999450683594,171.05999755859375,161.77171325683594,6065700
+2022-02-08,171.02000427246094,172.0500030517578,170.47999572753906,171.50999450683594,162.19728088378906,6296100
+2022-02-09,172.07000732421875,172.24000549316406,171.25,171.49000549316406,162.17835998535156,5387500
+2022-02-10,171.2100067138672,171.22000122070312,169.3000030517578,169.4199981689453,160.22076416015625,10355300
+2022-02-11,169.1199951171875,170.14999389648438,167.5399932861328,167.7100067138672,158.60360717773438,13125300
+2022-02-14,167.7100067138672,167.97000122070312,163.80999755859375,165.60000610351562,156.60818481445312,8967600
+2022-02-15,166.1300048828125,168.10000610351562,166.00999450683594,167.30999755859375,158.225341796875,6631400
+2022-02-16,166.49000549316406,167.83999633789062,165.7100067138672,167.2100067138672,158.13076782226562,8482400
+2022-02-17,167.2100067138672,167.4499969482422,164.9199981689453,166.19000244140625,157.1661376953125,6227600
+2022-02-18,164.97999572753906,165.36000061035156,162.94000244140625,163.36000061035156,155.48150634765625,6423200
+2022-02-22,163.57000732421875,163.74000549316406,160.44000244140625,161.13999938964844,153.36856079101562,6868900
+2022-02-23,161.50999450683594,162.63999938964844,160.85000610351562,161.22000122070312,153.44471740722656,8016900
+2022-02-24,159.77999877929688,160.1300048828125,155.72000122070312,158.13999938964844,150.51327514648438,12883400
+2022-02-25,160.0,166.99000549316406,159.6999969482422,166.0,157.99420166015625,11340400
+2022-02-28,162.8699951171875,165.17999267578125,162.3800048828125,164.57000732421875,156.63314819335938,9373500
+2022-03-01,163.0399932861328,164.75,162.41000366210938,164.0,156.0906524658203,8737800
+2022-03-02,164.41000366210938,167.6300048828125,164.0399932861328,166.0399932861328,158.03225708007812,6793300
+2022-03-03,166.6999969482422,169.33999633789062,166.32000732421875,168.47999572753906,160.3545684814453,7333700
+2022-03-04,167.63999938964844,169.86000061035156,166.85000610351562,169.47999572753906,161.3063507080078,6302500
+2022-03-07,168.3000030517578,173.1199951171875,167.36000061035156,172.2100067138672,163.9047088623047,11663400
+2022-03-08,172.0399932861328,173.1199951171875,168.50999450683594,168.72000122070312,160.58302307128906,11100300
+2022-03-09,170.00999450683594,170.22999572753906,167.88999938964844,169.36000061035156,161.19212341308594,7248200
+2022-03-10,168.55999755859375,170.14999389648438,168.0800018310547,169.66000366210938,161.47767639160156,6171400
+2022-03-11,169.1300048828125,171.4600067138672,169.02000427246094,169.35000610351562,161.18264770507812,5188000
+2022-03-14,170.67999267578125,174.1199951171875,170.35000610351562,171.69000244140625,163.40975952148438,7729500
+2022-03-15,173.3300018310547,176.52000427246094,172.5500030517578,176.13999938964844,167.64515686035156,10554400
+2022-03-16,175.4600067138672,176.9499969482422,172.55999755859375,174.52000427246094,166.10328674316406,9603300
+2022-03-17,175.2100067138672,176.83999633789062,174.1999969482422,176.8000030517578,168.27334594726562,7472100
+2022-03-18,177.0,177.0,173.66000366210938,174.83999633789062,166.40785217285156,13809500
+2022-03-21,174.66000366210938,177.16000366210938,174.32000732421875,175.8300018310547,167.35011291503906,7574900
+2022-03-22,175.8300018310547,176.3699951171875,173.91000366210938,175.0,166.5601348876953,8442100
+2022-03-23,175.22999572753906,175.5399932861328,174.08999633789062,174.33999633789062,165.93197631835938,5254200
+2022-03-24,175.0,175.5399932861328,174.07000732421875,175.24000549316406,166.78857421875,5012300
+2022-03-25,175.69000244140625,177.6999969482422,175.22000122070312,176.9199981689453,168.3875274658203,4809500
+2022-03-28,176.64999389648438,178.17999267578125,176.35000610351562,177.8300018310547,169.25364685058594,5604200
+2022-03-29,178.6199951171875,179.39999389648438,176.8000030517578,177.74000549316406,169.16799926757812,5933400
+2022-03-30,178.44000244140625,179.86000061035156,177.67999267578125,179.58999633789062,170.92877197265625,6277600
+2022-03-31,179.58999633789062,180.2100067138672,176.97999572753906,177.22999572753906,168.68258666992188,11490400
+2022-04-01,177.0500030517578,178.42999267578125,175.60000610351562,178.19000244140625,169.59629821777344,6525600
+2022-04-04,178.19000244140625,178.19000244140625,175.52000427246094,176.47000122070312,167.95924377441406,6860600
+2022-04-05,176.47000122070312,179.64999389648438,176.2899932861328,177.61000061035156,169.04428100585938,7446100
+2022-04-06,179.38999938964844,182.60000610351562,178.6199951171875,182.22999572753906,173.44143676757812,10330900
+2022-04-07,181.6699981689453,182.9499969482422,180.22999572753906,181.75999450683594,172.99411010742188,7385200
+2022-04-08,181.3300018310547,183.19000244140625,180.42999267578125,182.1199951171875,173.3367462158203,7144500
+2022-04-11,183.0,184.1999969482422,179.60000610351562,179.83999633789062,171.1667022705078,5932000
+2022-04-12,179.1999969482422,180.80999755859375,178.1999969482422,179.89999389648438,171.22381591796875,5957500
+2022-04-13,179.89999389648438,180.83999633789062,179.24000549316406,180.66000366210938,171.94717407226562,5643100
+2022-04-14,180.0,181.39999389648438,179.72999572753906,179.89999389648438,171.22381591796875,6188200
+2022-04-18,179.72999572753906,180.38999938964844,176.74000549316406,177.66000366210938,169.09185791015625,6318700
+2022-04-19,180.72000122070312,185.94000244140625,179.9499969482422,183.0800018310547,174.25047302246094,14380800
+2022-04-20,182.24000549316406,184.32000732421875,181.89999389648438,183.88999938964844,175.02139282226562,8044900
+2022-04-21,183.92999267578125,184.8699951171875,182.55999755859375,183.36000061035156,174.51695251464844,6969200
+2022-04-22,182.47000122070312,183.14999389648438,181.3800048828125,181.5399932861328,172.78472900390625,8003600
+2022-04-25,182.33999633789062,186.69000244140625,182.10000610351562,186.00999450683594,177.03912353515625,11176500
+2022-04-26,185.10000610351562,186.57000732421875,184.17999267578125,184.67999267578125,175.77330017089844,10190000
+2022-04-27,184.24000549316406,184.82000732421875,181.74000549316406,182.10000610351562,173.31771850585938,11090100
+2022-04-28,182.25,184.5,181.9199981689453,183.4600067138672,174.61215209960938,9403900
+2022-04-29,182.5,182.5500030517578,180.1999969482422,180.4600067138672,171.75682067871094,8463100
+2022-05-02,180.47000122070312,181.41000366210938,177.02999877929688,178.63999938964844,170.02459716796875,7145400
+2022-05-03,178.8000030517578,180.6300048828125,177.67999267578125,178.2899932861328,169.69146728515625,5898700
+2022-05-04,178.14999389648438,180.5,177.14999389648438,180.1999969482422,171.50933837890625,5923000
+2022-05-05,179.4199981689453,179.7100067138672,175.27000427246094,176.75999450683594,168.23524475097656,7089200
+2022-05-06,175.13999938964844,176.8699951171875,174.69000244140625,176.3699951171875,167.8640594482422,6434000
+2022-05-09,175.4499969482422,178.55999755859375,174.58999633789062,177.3300018310547,168.77777099609375,7855200
+2022-05-10,178.22999572753906,179.17999267578125,176.5,177.08999633789062,168.54933166503906,8186700
+2022-05-11,175.9600067138672,178.32000732421875,175.8800048828125,176.1300048828125,167.63563537597656,6138900
+2022-05-12,176.47000122070312,177.9499969482422,174.7100067138672,177.8699951171875,169.29171752929688,6898600
+2022-05-13,178.6999969482422,178.88999938964844,175.8000030517578,176.85000610351562,168.3209228515625,7732200
+2022-05-16,176.85000610351562,179.1300048828125,176.1699981689453,178.0800018310547,169.49159240722656,5516700
+2022-05-17,178.72000122070312,179.6999969482422,176.58999633789062,178.82000732421875,170.19590759277344,5751100
+2022-05-18,178.83999633789062,179.3699951171875,175.1699981689453,175.5,167.03604125976562,8608800
+2022-05-19,174.72000122070312,174.8000030517578,172.69000244140625,173.94000244140625,165.55125427246094,6874500
+2022-05-20,174.85000610351562,177.16000366210938,174.0500030517578,176.97999572753906,168.44464111328125,7522100
+2022-05-23,177.60000610351562,179.92999267578125,177.4600067138672,179.44000244140625,171.88348388671875,7040800
+2022-05-24,179.25,181.74000549316406,179.10000610351562,181.39999389648438,173.76092529296875,6419800
+2022-05-25,180.52999877929688,181.5500030517578,179.05999755859375,179.6199951171875,172.0558624267578,6558900
+2022-05-26,181.0,181.0,178.60000610351562,179.4600067138672,171.9026336669922,6897600
+2022-05-27,179.75999450683594,181.16000366210938,178.22999572753906,181.08999633789062,173.4639892578125,5853600
+2022-05-31,178.0,180.1699981689453,175.00999450683594,179.52999877929688,171.9696807861328,16391400
+2022-06-01,179.14999389648438,179.8300018310547,175.89999389648438,177.7100067138672,170.22633361816406,5175400
+2022-06-02,177.74000549316406,177.80999755859375,174.58999633789062,177.14999389648438,169.6898956298828,8666500
+2022-06-03,177.07000732421875,178.6699981689453,176.14999389648438,176.4199981689453,168.99063110351562,4234200
+2022-06-06,177.2100067138672,178.5,176.0,176.39999389648438,168.9714813232422,5386500
+2022-06-07,176.97999572753906,179.3000030517578,176.39999389648438,178.33999633789062,170.82977294921875,5447800
+2022-06-08,178.10000610351562,179.4499969482422,176.8000030517578,177.27999877929688,169.81443786621094,4333100
+2022-06-09,177.2100067138672,178.64999389648438,173.63999938964844,173.7100067138672,166.39476013183594,5509600
+2022-06-10,172.1699981689453,173.97000122070312,170.6199951171875,172.5500030517578,165.2836151123047,6647300
+2022-06-13,170.0800018310547,172.25,170.0800018310547,170.80999755859375,163.61688232421875,7997000
+2022-06-14,171.05999755859375,171.11000061035156,167.25999450683594,168.19000244140625,161.1072235107422,7116800
+2022-06-15,169.63999938964844,171.44000244140625,168.63999938964844,169.99000549316406,162.8314208984375,7796100
+2022-06-16,168.39999389648438,170.2100067138672,167.41000366210938,170.0800018310547,162.91763305664062,7056700
+2022-06-17,170.6300048828125,172.1999969482422,169.24000549316406,169.4600067138672,162.32376098632812,12486600
+2022-06-21,170.75,173.86000061035156,169.55999755859375,173.00999450683594,165.72422790527344,8219700
+2022-06-22,172.0,177.9199981689453,171.69000244140625,175.74000549316406,168.3392791748047,10593100
+2022-06-23,177.0,179.82000732421875,176.52000427246094,179.66000366210938,172.09420776367188,10223500
+2022-06-24,180.77999877929688,182.52999877929688,179.97999572753906,182.2899932861328,174.61343383789062,9374400
+2022-06-27,181.63999938964844,183.35000610351562,181.5,182.1199951171875,174.4506072998047,5908600
+2022-06-28,182.1699981689453,182.97000122070312,176.30999755859375,176.94000244140625,169.48873901367188,9245700
+2022-06-29,177.22000122070312,178.3000030517578,176.42999267578125,176.99000549316406,169.5366668701172,7097900
+2022-06-30,176.86000061035156,178.2899932861328,175.02999877929688,177.50999450683594,170.03472900390625,10777200
+2022-07-01,177.4499969482422,179.72000122070312,176.69000244140625,179.52000427246094,171.96011352539062,5498400
+2022-07-05,178.8300018310547,179.1300048828125,174.61000061035156,178.13999938964844,170.6382293701172,5676400
+2022-07-06,178.07000732421875,179.44000244140625,177.41000366210938,178.3000030517578,170.79148864746094,5335600
+2022-07-07,177.86000061035156,179.1199951171875,177.50999450683594,178.5,170.98304748535156,5725800
+2022-07-08,178.3300018310547,179.99000549316406,177.77000427246094,178.27999877929688,170.77230834960938,3828300
+2022-07-11,177.6999969482422,179.02000427246094,177.52000427246094,178.35000610351562,170.83937072753906,3645200
+2022-07-12,177.97999572753906,178.4499969482422,175.1999969482422,175.85000610351562,168.4446563720703,4708800
+2022-07-13,175.66000366210938,176.3300018310547,174.5,175.44000244140625,168.0519256591797,5291700
+2022-07-14,172.52999877929688,176.00999450683594,172.3000030517578,175.67999267578125,168.2817840576172,5359600
+2022-07-15,177.7100067138672,178.50999450683594,176.5500030517578,178.22999572753906,170.7244110107422,5691100
+2022-07-18,177.74000549316406,178.19000244140625,173.91000366210938,174.22999572753906,166.8928680419922,7605700
+2022-07-19,176.3300018310547,176.75,169.8800048828125,171.69000244140625,164.45985412597656,13256400
+2022-07-20,172.1999969482422,172.5500030517578,169.75999450683594,170.7100067138672,163.52110290527344,7455800
+2022-07-21,170.0500030517578,171.38999938964844,169.77000427246094,171.30999755859375,164.0958251953125,5729200
+2022-07-22,171.60000610351562,172.49000549316406,171.05999755859375,172.1199951171875,164.87171936035156,4257000
+2022-07-25,172.1199951171875,172.97999572753906,171.72000122070312,172.4600067138672,165.19741821289062,4437300
+2022-07-26,172.55999755859375,174.97999572753906,172.49000549316406,173.67999267578125,166.3660430908203,4525500
+2022-07-27,172.6300048828125,174.10000610351562,171.1300048828125,173.1999969482422,165.90625,4648500
+2022-07-28,173.39999389648438,176.08999633789062,171.44000244140625,174.1999969482422,166.86415100097656,5513000
+2022-07-29,173.7899932861328,174.85000610351562,172.91000366210938,174.52000427246094,167.170654296875,6451400
+2022-08-01,174.1699981689453,175.16000366210938,173.5399932861328,173.91000366210938,166.58636474609375,5461400
+2022-08-02,175.00999450683594,175.49000549316406,172.6999969482422,172.9199981689453,165.63804626464844,5794200
+2022-08-03,172.5500030517578,175.25999450683594,171.77000427246094,174.58999633789062,167.23768615722656,5010000
+2022-08-04,174.80999755859375,175.08999633789062,171.60000610351562,171.7899932861328,164.55560302734375,5651600
+2022-08-05,171.3000030517578,171.52999877929688,169.7899932861328,171.11000061035156,163.90428161621094,5235500
+2022-08-08,171.3000030517578,171.47999572753906,169.44000244140625,170.1999969482422,163.03257751464844,4629800
+2022-08-09,170.5399932861328,171.1199951171875,169.72999572753906,170.17999267578125,163.01341247558594,5532500
+2022-08-10,171.02000427246094,171.24000549316406,169.52999877929688,170.6699981689453,163.4827880859375,5603400
+2022-08-11,168.52000427246094,169.9499969482422,166.97999572753906,167.13999938964844,160.1014404296875,9328700
+2022-08-12,167.5399932861328,167.94000244140625,165.14999389648438,165.3000030517578,158.33892822265625,14606900
+2022-08-15,166.0,166.75,165.1300048828125,166.08999633789062,159.0956573486328,10072000
+2022-08-16,165.86000061035156,168.25,165.60000610351562,167.57000732421875,160.51333618164062,7453600
+2022-08-17,166.41000366210938,168.55999755859375,166.41000366210938,167.5800018310547,160.52293395996094,7406600
+2022-08-18,167.67999267578125,168.3000030517578,165.92999267578125,166.77000427246094,159.7470245361328,8312100
+2022-08-19,167.10000610351562,170.1199951171875,167.0,169.30999755859375,162.18003845214844,8128500
+2022-08-22,168.89999389648438,168.9199981689453,167.1699981689453,167.58999633789062,161.61111450195312,5462600
+2022-08-23,167.0,167.77000427246094,165.8000030517578,166.1300048828125,160.2032012939453,5566300
+2022-08-24,166.55999755859375,166.58999633789062,165.07000732421875,165.5800018310547,159.67282104492188,5684300
+2022-08-25,165.9499969482422,167.24000549316406,164.6999969482422,167.1300048828125,161.16754150390625,5678700
+2022-08-26,167.4600067138672,167.5,164.1999969482422,164.27000427246094,158.40956115722656,5667100
+2022-08-29,163.47000122070312,163.83999633789062,162.02000427246094,163.0,157.1848602294922,5259200
+2022-08-30,163.3000030517578,163.5399932861328,162.02999877929688,162.42999267578125,156.63519287109375,6973300
+2022-08-31,163.22999572753906,163.5500030517578,161.27000427246094,161.33999633789062,155.58409118652344,8741700
+2022-09-01,161.49000549316406,165.5,161.47999572753906,165.33999633789062,159.44137573242188,7509600
+2022-09-02,165.86000061035156,166.1999969482422,162.00999450683594,162.74000549316406,156.9341583251953,5803700
+2022-09-06,163.94000244140625,166.22000122070312,162.82000732421875,163.17999267578125,157.3584442138672,7394600
+2022-09-07,162.91000366210938,164.4199981689453,162.16000366210938,164.07000732421875,158.21670532226562,4590600
+2022-09-08,163.8800048828125,165.4199981689453,163.0800018310547,165.38999938964844,159.48960876464844,5838400
+2022-09-09,164.99000549316406,166.1999969482422,164.38999938964844,165.7100067138672,159.79818725585938,5500600
+2022-09-12,166.11000061035156,166.57000732421875,165.22000122070312,165.63999938964844,159.73068237304688,6365300
+2022-09-13,163.57000732421875,164.44000244140625,160.80999755859375,161.3300018310547,155.57444763183594,6726400
+2022-09-14,162.3800048828125,165.36000061035156,162.3800048828125,164.66000366210938,158.78564453125,9555700
+2022-09-15,164.4499969482422,166.07000732421875,164.10000610351562,165.0800018310547,159.19065856933594,7174500
+2022-09-16,165.32000732421875,167.6300048828125,164.75,167.60000610351562,161.6207733154297,20201500
+2022-09-19,166.3000030517578,166.42999267578125,164.0800018310547,166.27999877929688,160.34783935546875,7380900
+2022-09-20,165.22000122070312,165.89999389648438,164.32000732421875,164.97000122070312,159.0845947265625,7143400
+2022-09-21,165.02000427246094,166.8000030517578,163.24000549316406,163.27999877929688,157.4548797607422,8071200
+2022-09-22,163.14999389648438,167.16000366210938,162.8300018310547,166.17999267578125,160.25140380859375,7401100
+2022-09-23,165.74000549316406,167.47999572753906,164.66000366210938,166.72000122070312,160.7721405029297,9598600
+2022-09-26,165.8000030517578,166.83999633789062,164.3800048828125,165.6999969482422,159.7885284423828,8735500
+2022-09-27,166.36000061035156,167.6699981689453,164.39999389648438,164.94000244140625,159.05564880371094,8686700
+2022-09-28,166.25,167.3800048828125,165.10000610351562,166.36000061035156,160.42498779296875,8660900
+2022-09-29,166.47999572753906,167.1699981689453,163.88999938964844,164.52999877929688,158.66029357910156,7008100
+2022-09-30,165.0,165.74000549316406,163.32000732421875,163.36000061035156,157.53201293945312,8985200
+2022-10-03,164.2899932861328,164.3800048828125,161.6999969482422,163.1999969482422,157.3777313232422,8657000
+2022-10-04,163.85000610351562,166.0,162.9199981689453,165.6199951171875,159.71139526367188,6236100
+2022-10-05,165.02000427246094,166.0399932861328,164.2100067138672,165.11000061035156,159.2196044921875,4539400
+2022-10-06,164.7899932861328,165.0,161.69000244140625,161.91000366210938,156.13375854492188,5890700
+2022-10-07,161.77000427246094,162.22000122070312,159.1699981689453,160.1999969482422,154.4847412109375,6363500
+2022-10-10,160.6300048828125,161.27999877929688,159.17999267578125,160.41000366210938,154.68727111816406,5315600
+2022-10-11,160.3699951171875,164.11000061035156,160.3699951171875,162.72999572753906,156.92449951171875,6212200
+2022-10-12,162.94000244140625,164.8800048828125,162.5,162.69000244140625,156.88592529296875,4341700
+2022-10-13,160.88999938964844,165.99000549316406,160.75,165.14999389648438,159.25814819335938,6465100
+2022-10-14,164.44000244140625,165.67999267578125,163.60000610351562,164.4600067138672,158.59278869628906,5684600
+2022-10-17,165.39999389648438,167.2100067138672,165.00999450683594,166.58999633789062,160.64678955078125,6710800
+2022-10-18,165.0,167.1699981689453,163.0500030517578,166.00999450683594,160.08746337890625,10883600
+2022-10-19,166.0,166.25,163.88999938964844,164.69000244140625,158.81455993652344,10044600
+2022-10-20,165.0,165.74000549316406,164.3300018310547,165.11000061035156,159.2196044921875,5659900
+2022-10-21,164.7100067138672,169.3699951171875,164.42999267578125,168.7100067138672,162.691162109375,8487600
+2022-10-24,169.80999755859375,172.0800018310547,169.25,170.97999572753906,164.8801727294922,6855500
+2022-10-25,170.1699981689453,171.11000061035156,168.52000427246094,170.7100067138672,164.61981201171875,5661900
+2022-10-26,171.32000732421875,172.57000732421875,170.52000427246094,172.2100067138672,166.06629943847656,6123800
+2022-10-27,172.35000610351562,173.42999267578125,171.72000122070312,172.30999755859375,166.1627197265625,5390900
+2022-10-28,173.0,175.38999938964844,172.58999633789062,174.8699951171875,168.63137817382812,6073900
+2022-10-31,174.52000427246094,175.16000366210938,173.4199981689453,173.97000122070312,167.76351928710938,7810000
+2022-11-01,174.05999755859375,174.6300048828125,170.4199981689453,173.08999633789062,166.91488647460938,6985000
+2022-11-02,172.88999938964844,173.94000244140625,170.2899932861328,170.42999267578125,164.34979248046875,6877300
+2022-11-03,169.80999755859375,171.47000122070312,168.94000244140625,170.72000122070312,164.62945556640625,4819900
+2022-11-04,171.55999755859375,172.5,169.24000549316406,171.47999572753906,165.36231994628906,5300900
+2022-11-07,171.6699981689453,173.85000610351562,171.44000244140625,172.97999572753906,166.80882263183594,6621000
+2022-11-08,173.1300048828125,174.69000244140625,172.17999267578125,173.83999633789062,167.6381378173828,5148400
+2022-11-09,174.27000427246094,175.0,172.33999633789062,172.4499969482422,166.29774475097656,6150000
+2022-11-10,174.35000610351562,174.77000427246094,172.0399932861328,174.47000122070312,168.2456512451172,7877500
+2022-11-11,172.72999572753906,173.11000061035156,166.82000732421875,169.25,163.2118682861328,11074700
+2022-11-14,170.25,173.25999450683594,170.25,171.91000366210938,165.77699279785156,6581500
+2022-11-15,172.19000244140625,173.0,170.52000427246094,172.38999938964844,166.2398681640625,9351000
+2022-11-16,173.63999938964844,174.99000549316406,173.1300048828125,173.4600067138672,167.2716827392578,5500900
+2022-11-17,173.0,174.99000549316406,172.97999572753906,174.86000061035156,168.62173461914062,4464100
+2022-11-18,175.0,176.63999938964844,174.6199951171875,176.1999969482422,169.9139404296875,6555700
+2022-11-21,175.88999938964844,176.5500030517578,174.8300018310547,175.97000122070312,170.78744506835938,5706600
+2022-11-22,176.39999389648438,177.19000244140625,176.3300018310547,176.82000732421875,171.61241149902344,4707900
+2022-11-23,176.44000244140625,177.39999389648438,176.00999450683594,177.00999450683594,171.7967987060547,5389200
+2022-11-25,177.3800048828125,178.1199951171875,176.86000061035156,177.24000549316406,172.02003479003906,3058600
+2022-11-28,176.75,177.77000427246094,176.55999755859375,177.3300018310547,172.1073760986328,6183100
+2022-11-29,177.00999450683594,177.25999450683594,174.66000366210938,176.08999633789062,170.90390014648438,6700500
+2022-11-30,176.3699951171875,178.00999450683594,174.77999877929688,178.0,172.75765991210938,13288000
+2022-12-01,179.0,179.9600067138672,177.77000427246094,178.74000549316406,173.47586059570312,6282600
+2022-12-02,177.5,178.9600067138672,176.9600067138672,178.8800048828125,173.6117401123047,5823900
+2022-12-05,178.36000061035156,179.36000061035156,178.0,178.77999877929688,173.51466369628906,5120600
+2022-12-06,179.9199981689453,180.0,175.92999267578125,176.10000610351562,170.9136199951172,7943500
+2022-12-07,176.57000732421875,177.8800048828125,176.22999572753906,177.1699981689453,171.9521026611328,5702600
+2022-12-08,176.82000732421875,177.47000122070312,176.33999633789062,177.1999969482422,171.98121643066406,4798500
+2022-12-09,177.1199951171875,177.88999938964844,175.66000366210938,175.74000549316406,170.564208984375,4561000
+2022-12-12,175.9499969482422,177.8699951171875,175.60000610351562,177.83999633789062,172.60235595703125,4882400
+2022-12-13,179.10000610351562,180.1999969482422,178.30999755859375,179.2100067138672,173.93202209472656,9177500
+2022-12-14,178.5800018310547,181.0399932861328,178.5800018310547,179.75999450683594,174.46580505371094,9533600
+2022-12-15,179.1999969482422,179.83999633789062,176.39999389648438,177.49000549316406,172.26268005371094,7602400
+2022-12-16,177.0,177.0,174.86000061035156,175.6699981689453,170.49627685546875,18841800
+2022-12-19,175.35000610351562,176.1699981689453,174.07000732421875,175.47999572753906,170.3118438720703,5736000
+2022-12-20,176.0,176.44000244140625,175.1699981689453,175.6699981689453,170.49627685546875,6174700
+2022-12-21,176.27000427246094,178.17999267578125,175.64999389648438,177.67999267578125,172.4470672607422,5472000
+2022-12-22,176.77000427246094,177.50999450683594,175.33999633789062,177.02999877929688,171.8162078857422,5709100
+2022-12-23,176.6699981689453,177.52000427246094,175.80999755859375,177.47999572753906,172.25294494628906,3683400
+2022-12-27,178.11000061035156,178.35000610351562,176.99000549316406,177.42999267578125,172.2044219970703,3067300
+2022-12-28,177.75999450683594,178.4499969482422,176.64999389648438,176.66000366210938,171.45712280273438,2645400
+2022-12-29,177.5500030517578,178.3000030517578,177.07000732421875,177.55999755859375,172.3306121826172,2828800
+2022-12-30,177.49000549316406,177.77000427246094,175.39999389648438,176.64999389648438,171.44740295410156,4216600
+2023-01-03,176.16000366210938,178.3800048828125,176.00999450683594,178.19000244140625,172.9420623779297,6344900
+2023-01-04,178.88999938964844,180.19000244140625,178.47999572753906,180.1300048828125,174.82493591308594,9788800
+2023-01-05,179.02000427246094,179.99000549316406,178.41000366210938,178.8000030517578,173.5341033935547,6255300
+2023-01-06,180.1300048828125,180.92999267578125,179.38999938964844,180.25,174.94139099121094,5706000
+2023-01-09,179.3000030517578,179.75999450683594,175.17999267578125,175.5800018310547,170.40892028808594,7925300
+2023-01-10,175.6999969482422,176.13999938964844,174.32000732421875,175.16000366210938,170.0012969970703,5047500
+2023-01-11,175.57000732421875,175.72000122070312,172.11000061035156,174.8800048828125,169.7295379638672,6494800
+2023-01-12,174.25999450683594,174.7100067138672,172.8000030517578,174.0,168.87545776367188,4269400
+2023-01-13,173.19000244140625,174.00999450683594,172.3800048828125,173.42999267578125,168.32223510742188,6088000
+2023-01-17,174.0,174.5800018310547,172.08999633789062,172.36000061035156,167.2837677001953,6053300
+2023-01-18,171.64999389648438,172.0,169.7100067138672,169.75999450683594,164.76031494140625,7047800
+2023-01-19,169.02999877929688,171.27999877929688,168.7100067138672,169.52999877929688,164.53709411621094,6939500
+2023-01-20,170.10000610351562,170.11000061035156,167.47999572753906,168.74000549316406,163.77037048339844,8620600
+2023-01-23,169.10000610351562,169.6300048828125,167.9499969482422,168.30999755859375,163.35302734375,8425400
+2023-01-24,169.02000427246094,170.99000549316406,166.00999450683594,168.30999755859375,163.35302734375,10541800
+2023-01-25,167.1699981689453,169.50999450683594,167.0800018310547,169.50999450683594,164.51768493652344,7099800
+2023-01-26,169.5500030517578,169.91000366210938,168.64999389648438,168.88999938964844,163.91595458984375,6946100
+2023-01-27,168.5399932861328,168.8699951171875,167.77000427246094,168.22999572753906,163.275390625,6058100
+2023-01-30,167.92999267578125,168.5399932861328,161.0800018310547,162.0,157.22886657714844,23259100
+2023-01-31,161.6999969482422,163.42999267578125,161.0500030517578,163.4199981689453,158.6070556640625,11612500
+2023-02-01,162.99000549316406,165.97999572753906,162.39999389648438,164.9199981689453,160.06288146972656,9865300
+2023-02-02,163.0,166.22000122070312,162.82000732421875,165.5399932861328,160.66461181640625,10099000
+2023-02-03,166.02999877929688,166.33999633789062,163.88999938964844,164.61000061035156,159.7620086669922,6868500
+2023-02-06,164.5500030517578,164.85000610351562,163.10000610351562,163.36000061035156,158.548828125,7021000
+2023-02-07,161.60000610351562,163.8800048828125,161.4199981689453,163.39999389648438,158.58763122558594,7310800
+2023-02-08,163.3000030517578,164.55999755859375,162.89999389648438,163.61000061035156,158.79147338867188,6054700
+2023-02-09,163.6300048828125,164.8000030517578,161.07000732421875,161.39999389648438,156.64654541015625,7949500
+2023-02-10,161.77000427246094,162.7899932861328,161.35000610351562,162.14999389648438,157.37445068359375,7028000
+2023-02-13,161.3300018310547,162.82000732421875,161.14999389648438,162.75,157.956787109375,6414700
+2023-02-14,162.74000549316406,162.97000122070312,161.75999450683594,162.0399932861328,157.26768493652344,6316000
+2023-02-15,161.9499969482422,161.97999572753906,159.2899932861328,159.3699951171875,154.67630004882812,12621800
+2023-02-16,159.07000732421875,159.64999389648438,157.9199981689453,158.24000549316406,153.57960510253906,11177000
+2023-02-17,157.02000427246094,161.11000061035156,156.6199951171875,160.38999938964844,156.78590393066406,12401900
+2023-02-21,159.64999389648438,160.35000610351562,157.88999938964844,158.0,154.4496307373047,9423900
+2023-02-22,158.5,158.85000610351562,157.3699951171875,157.77999877929688,154.23455810546875,9820200
+2023-02-23,157.7100067138672,158.58999633789062,156.6699981689453,157.72999572753906,154.1856689453125,9385100
+2023-02-24,156.64999389648438,156.85000610351562,155.2100067138672,155.97000122070312,152.46524047851562,8689700
+2023-02-27,156.4499969482422,156.89999389648438,155.0800018310547,155.6300048828125,152.13287353515625,7267100
+2023-02-28,154.97999572753906,155.27000427246094,153.0399932861328,153.25999450683594,149.81613159179688,9062300
+2023-03-01,153.00999450683594,153.24000549316406,151.91000366210938,152.57000732421875,149.14163208007812,6767000
+2023-03-02,151.75,152.75999450683594,151.22999572753906,152.4499969482422,149.02430725097656,8762500
+2023-03-03,153.3699951171875,154.1199951171875,152.83999633789062,154.02000427246094,150.55905151367188,5747200
+2023-03-06,154.66000366210938,155.72999572753906,154.57000732421875,155.55999755859375,152.06443786621094,8148200
+2023-03-07,156.08999633789062,156.25,153.35000610351562,154.08999633789062,150.62747192382812,7457700
+2023-03-08,153.97999572753906,154.1999969482422,152.47999572753906,152.9600067138672,149.52288818359375,6230500
+2023-03-09,153.4600067138672,153.60000610351562,150.7100067138672,151.24000549316406,147.84152221679688,7439400
+2023-03-10,151.86000061035156,153.49000549316406,151.10000610351562,151.61000061035156,148.20318603515625,8504300
+2023-03-13,152.08999633789062,155.91000366210938,151.57000732421875,153.05999755859375,149.62060546875,10799600
+2023-03-14,153.27999877929688,154.02999877929688,151.89999389648438,153.9199981689453,150.46128845214844,8421200
+2023-03-15,152.83999633789062,154.88999938964844,152.52999877929688,154.35000610351562,150.8816375732422,7757700
+2023-03-16,153.4499969482422,154.3699951171875,152.60000610351562,154.02999877929688,150.56881713867188,7605500
+2023-03-17,154.47999572753906,154.9499969482422,152.3000030517578,152.3800048828125,148.95590209960938,20540700
+2023-03-20,152.47000122070312,154.07000732421875,152.3800048828125,153.88999938964844,150.4319610595703,7129000
+2023-03-21,154.0,154.1300048828125,152.1699981689453,153.88999938964844,150.4319610595703,8376800
+2023-03-22,153.85000610351562,154.05999755859375,151.02999877929688,151.0500030517578,147.65579223632812,7943500
+2023-03-23,151.17999267578125,151.69000244140625,150.11000061035156,151.1300048828125,147.73399353027344,9051500
+2023-03-24,151.47999572753906,152.75999450683594,150.8300018310547,152.64999389648438,149.21983337402344,5696200
+2023-03-27,154.1999969482422,154.5399932861328,153.11000061035156,153.3000030517578,149.855224609375,6772300
+2023-03-28,152.38999938964844,153.4499969482422,151.72999572753906,151.82000732421875,148.4084930419922,6115300
+2023-03-29,152.24000549316406,153.3800048828125,152.07000732421875,153.30999755859375,149.864990234375,6012000
+2023-03-30,153.5800018310547,153.8000030517578,152.80999755859375,153.42999267578125,149.9822998046875,4555700
+2023-03-31,153.7899932861328,155.19000244140625,153.24000549316406,155.0,151.51702880859375,9890000
+2023-04-03,154.9499969482422,157.00999450683594,153.94000244140625,156.85000610351562,153.32545471191406,6841900
+2023-04-04,156.97000122070312,158.97000122070312,156.58999633789062,158.49000549316406,154.92860412597656,8314500
+2023-04-05,164.3699951171875,165.66000366210938,162.75999450683594,165.61000061035156,161.88861083984375,16704200
+2023-04-06,165.99000549316406,167.22999572753906,164.8000030517578,165.14999389648438,161.43894958496094,9615400
+2023-04-10,164.6300048828125,164.83999633789062,163.63999938964844,164.32000732421875,160.6276092529297,5354000
+2023-04-11,164.4199981689453,165.27999877929688,164.0399932861328,164.27000427246094,160.5787353515625,5903800
+2023-04-12,163.94000244140625,164.83999633789062,163.10000610351562,163.9199981689453,160.236572265625,5764100
+2023-04-13,164.17999267578125,166.3300018310547,163.80999755859375,166.11000061035156,162.37738037109375,5640600
+2023-04-14,165.97000122070312,166.1199951171875,164.05999755859375,165.83999633789062,162.11343383789062,7225100
+2023-04-17,165.74000549316406,166.24000549316406,164.94000244140625,165.6699981689453,161.94725036621094,8046400
+2023-04-18,164.25,164.69000244140625,159.64999389648438,161.00999450683594,157.39198303222656,14571500
+2023-04-19,161.99000549316406,162.67999267578125,161.1699981689453,162.52999877929688,158.87782287597656,6752000
+2023-04-20,162.42999267578125,163.82000732421875,160.9600067138672,163.5800018310547,159.9042205810547,9498800
+2023-04-21,164.44000244140625,164.97000122070312,161.97000122070312,162.69000244140625,159.0342254638672,7014200
+2023-04-24,162.69000244140625,163.80999755859375,161.8699951171875,163.67999267578125,160.00196838378906,5278900
+2023-04-25,164.30999755859375,165.35000610351562,164.16000366210938,165.17999267578125,161.46826171875,6263100
+2023-04-26,164.08999633789062,164.38999938964844,162.24000549316406,162.6199951171875,158.9657745361328,5518200
+2023-04-27,162.89999389648438,163.41000366210938,162.1300048828125,163.0,159.33726501464844,5739700
+2023-04-28,162.80999755859375,163.75999450683594,162.55999755859375,163.6999969482422,160.02151489257812,6023400
+2023-05-01,163.60000610351562,164.3000030517578,162.24000549316406,163.60000610351562,159.9237823486328,4893400
+2023-05-02,164.33999633789062,165.47999572753906,163.55999755859375,165.02999877929688,161.3216552734375,7541700
+2023-05-03,165.5500030517578,166.17999267578125,162.50999450683594,162.8699951171875,159.21017456054688,5937200
+2023-05-04,162.67999267578125,162.89999389648438,161.25,162.1300048828125,158.48681640625,5128000
+2023-05-05,162.83999633789062,163.1300048828125,161.69000244140625,162.67999267578125,159.02442932128906,5193700
+2023-05-08,161.99000549316406,162.57000732421875,161.33999633789062,162.30999755859375,158.6627655029297,4994900
+2023-05-09,161.75,162.1300048828125,160.7899932861328,161.0500030517578,157.4310760498047,5520500
+2023-05-10,161.1999969482422,161.97000122070312,160.05999755859375,161.64999389648438,158.017578125,6756600
+2023-05-11,161.8300018310547,162.19000244140625,159.38999938964844,160.99000549316406,157.37242126464844,5867600
+2023-05-12,161.36000061035156,161.55999755859375,160.00999450683594,160.77999877929688,157.16714477539062,3904200
+2023-05-15,160.8000030517578,161.02999877929688,158.94000244140625,159.5500030517578,155.9647674560547,5104500
+2023-05-16,159.05999755859375,160.25,158.52999877929688,159.33999633789062,155.75950622558594,5599200
+2023-05-17,159.7899932861328,160.05999755859375,157.77000427246094,158.99000549316406,155.41737365722656,6840700
+2023-05-18,158.66000366210938,158.92999267578125,157.55999755859375,158.47999572753906,154.9188232421875,5173000
+2023-05-19,158.58999633789062,159.92999267578125,158.13999938964844,158.91000366210938,155.33917236328125,6524000
+2023-05-22,158.0,159.13999938964844,156.77999877929688,156.8699951171875,154.50198364257812,5675900
+2023-05-23,157.10000610351562,158.27000427246094,156.3699951171875,156.80999755859375,154.44290161132812,5793000
+2023-05-24,157.0800018310547,157.13999938964844,155.9199981689453,156.66000366210938,154.295166015625,5015100
+2023-05-25,156.0500030517578,156.2899932861328,153.72000122070312,154.41000366210938,152.07913208007812,6886100
+2023-05-26,154.69000244140625,155.27999877929688,154.1999969482422,154.35000610351562,152.02003479003906,6845400
+2023-05-30,153.97000122070312,155.3800048828125,153.32000732421875,154.3699951171875,152.0397186279297,5593100
+2023-05-31,154.6999969482422,155.69000244140625,153.85000610351562,155.05999755859375,152.7193145751953,11324600
+2023-06-01,154.5399932861328,155.0399932861328,153.14999389648438,154.5399932861328,152.2071533203125,7901300
+2023-06-02,154.72000122070312,157.30999755859375,154.08999633789062,156.97000122070312,154.60047912597656,7657200
+2023-06-05,156.75,158.63999938964844,156.75,158.32000732421875,155.9300994873047,6430500
+2023-06-06,159.5800018310547,159.61000061035156,157.39999389648438,158.17999267578125,155.79220581054688,5073600
+2023-06-07,158.10000610351562,158.8000030517578,157.44000244140625,158.52000427246094,156.12709045410156,6504300
+2023-06-08,158.5,160.4199981689453,157.82000732421875,160.25999450683594,157.84080505371094,5818400
+2023-06-09,160.4199981689453,160.72999572753906,159.47000122070312,160.00999450683594,157.59458923339844,6264400
+2023-06-12,160.0,160.25,158.72999572753906,159.89999389648438,157.48623657226562,6510600
+2023-06-13,159.72999572753906,160.83999633789062,159.14999389648438,160.74000549316406,158.31356811523438,6066800
+2023-06-14,161.60000610351562,162.0800018310547,160.97999572753906,161.55999755859375,159.12118530273438,6699100
+2023-06-15,162.0500030517578,163.91000366210938,161.42999267578125,163.72999572753906,161.25843811035156,7138300
+2023-06-16,164.47999572753906,164.99000549316406,163.8699951171875,164.22999572753906,161.75088500976562,13425100
+2023-06-20,164.25999450683594,165.30999755859375,163.80999755859375,164.1300048828125,161.65240478515625,7995800
+2023-06-21,163.5800018310547,164.9199981689453,162.69000244140625,163.8800048828125,161.4061737060547,7177500
+2023-06-22,163.89999389648438,165.72000122070312,163.7899932861328,165.6199951171875,163.11990356445312,5485900
+2023-06-23,166.11000061035156,166.27000427246094,165.02999877929688,165.47999572753906,162.9820098876953,9450700
+2023-06-26,164.97999572753906,164.97999572753906,161.3300018310547,163.6300048828125,161.15994262695312,6978800
+2023-06-27,163.67999267578125,163.8800048828125,162.44000244140625,163.2899932861328,160.8250732421875,4927500
+2023-06-28,163.1999969482422,163.1999969482422,161.91000366210938,162.9600067138672,160.5000762939453,6780400
+2023-06-29,162.63999938964844,164.32000732421875,162.22999572753906,164.10000610351562,161.6228485107422,4547500
+2023-06-30,164.86000061035156,165.94000244140625,164.35000610351562,165.52000427246094,163.0214080810547,7580000
+2023-07-03,164.33999633789062,164.38999938964844,162.9600067138672,163.35000610351562,160.88417053222656,4033700
+2023-07-05,162.99000549316406,163.9199981689453,162.72999572753906,162.80999755859375,160.35231018066406,7224600
+2023-07-06,162.25,162.3699951171875,161.0,161.60000610351562,159.1605987548828,6332500
+2023-07-07,160.47000122070312,161.0399932861328,159.1999969482422,159.25,156.84605407714844,7021700
+2023-07-10,159.42999267578125,160.3000030517578,159.0,159.50999450683594,157.1021270751953,5739200
+2023-07-11,159.1300048828125,160.3000030517578,157.60000610351562,158.6300048828125,156.2354278564453,6607000
+2023-07-12,158.94000244140625,158.94000244140625,157.8800048828125,158.0800018310547,155.6937255859375,6940400
+2023-07-13,158.0,159.1300048828125,157.41000366210938,158.80999755859375,156.41270446777344,6401700
+2023-07-14,159.17999267578125,160.22999572753906,158.97999572753906,159.8699951171875,157.45669555664062,5361700
+2023-07-17,159.75,159.8699951171875,158.14999389648438,159.07000732421875,156.6687774658203,5486800
+2023-07-18,159.07000732421875,160.88999938964844,158.19000244140625,159.05999755859375,156.658935546875,6332500
+2023-07-19,157.91000366210938,160.41000366210938,157.3300018310547,158.74000549316406,156.34376525878906,7522600
+2023-07-20,161.94000244140625,169.13999938964844,161.3000030517578,168.3800048828125,165.83824157714844,21892900
+2023-07-21,168.17999267578125,170.82000732421875,168.17999267578125,170.19000244140625,167.6209259033203,12076500
+2023-07-24,171.5,173.82000732421875,170.99000549316406,171.0800018310547,168.49749755859375,15155400
+2023-07-25,170.4499969482422,172.67999267578125,169.75,172.38999938964844,169.78770446777344,13790100
+2023-07-26,172.0,173.85000610351562,171.39999389648438,172.72000122070312,170.11273193359375,14288200
+2023-07-27,172.17999267578125,174.2899932861328,172.0399932861328,173.69000244140625,171.06808471679688,12446400
+2023-07-28,174.0,175.36000061035156,173.22999572753906,174.47999572753906,171.84616088867188,14138800
+2023-07-31,169.69000244140625,170.22000122070312,166.7100067138672,167.52999877929688,165.00106811523438,22632700
+2023-08-01,166.3699951171875,169.08999633789062,166.05999755859375,168.88999938964844,166.34054565429688,15810300
+2023-08-02,168.85000610351562,171.24000549316406,168.85000610351562,169.91000366210938,167.3451385498047,14595600
+2023-08-03,169.9499969482422,171.32000732421875,169.6699981689453,170.63999938964844,168.0641326904297,17424800
+2023-08-04,170.33999633789062,172.67999267578125,167.88999938964844,169.0399932861328,166.48826599121094,23414300
+2023-08-07,169.49000549316406,173.33999633789062,169.36000061035156,173.10000610351562,170.48699951171875,17736400
+2023-08-08,172.99000549316406,173.5500030517578,171.38999938964844,173.17999267578125,170.56578063964844,27378700
+2023-08-09,173.0,174.25,172.0500030517578,173.07000732421875,170.45745849609375,42974400
+2023-08-10,174.0,175.97000122070312,171.63999938964844,172.1699981689453,169.57102966308594,48213800
+2023-08-11,172.47999572753906,173.9499969482422,171.6199951171875,173.85000610351562,171.22567749023438,45904100
+2023-08-14,173.52000427246094,175.60000610351562,171.75,173.44000244140625,170.82186889648438,64036900
+2023-08-15,172.8000030517578,174.55999755859375,172.13999938964844,172.94000244140625,170.32940673828125,88958100
+2023-08-16,172.52999877929688,174.72999572753906,172.1300048828125,172.38999938964844,169.78770446777344,85832700
+2023-08-17,172.86000061035156,175.38999938964844,172.75999450683594,174.00999450683594,171.3832550048828,70904200
+2023-08-18,173.1699981689453,173.99000549316406,171.30999755859375,172.49000549316406,169.88621520996094,49617200
+2023-08-21,169.69000244140625,169.85000610351562,165.9600067138672,167.35000610351562,164.8238067626953,151319500
+2023-08-22,166.86000061035156,167.83999633789062,165.41000366210938,166.02000427246094,163.5138702392578,56835400
+2023-08-23,165.89999389648438,166.5,163.47000122070312,164.52999877929688,162.04635620117188,119011400
+2023-08-24,164.02999877929688,166.6699981689453,163.86000061035156,165.08999633789062,162.597900390625,70755100
+2023-08-25,164.3000030517578,167.77999877929688,164.05999755859375,166.25,164.92922973632812,18185500
+2023-08-28,165.0,166.2100067138672,163.1699981689453,164.2899932861328,162.98480224609375,18458000
+2023-08-29,164.8699951171875,165.67999267578125,162.77000427246094,164.30999755859375,163.004638671875,12208600
+2023-08-30,165.11000061035156,165.8300018310547,163.67999267578125,163.72999572753906,162.4292449951172,9939100
+2023-08-31,163.3699951171875,163.57000732421875,161.27999877929688,161.67999267578125,160.39553833007812,15333000
+2023-09-01,161.4199981689453,162.47999572753906,160.00999450683594,160.47999572753906,159.20506286621094,8609500
+2023-09-05,160.55999755859375,161.97000122070312,160.27999877929688,160.67999267578125,159.40347290039062,9019800
+2023-09-06,159.83999633789062,160.0,157.35000610351562,158.00999450683594,156.7546844482422,9753800
+2023-09-07,159.13999938964844,161.05999755859375,158.97999572753906,160.02999877929688,158.75865173339844,9931800
+2023-09-08,159.58999633789062,160.67999267578125,159.19000244140625,160.55999755859375,159.28443908691406,6957000
+2023-09-11,161.05999755859375,162.69000244140625,160.4499969482422,162.66000366210938,161.3677520751953,6309300
+2023-09-12,162.22000122070312,163.92999267578125,161.52999877929688,163.5800018310547,162.2804412841797,6045800
+2023-09-13,163.75999450683594,164.9499969482422,163.0,163.99000549316406,162.68719482421875,7397500
+2023-09-14,164.67999267578125,165.27000427246094,163.44000244140625,163.74000549316406,162.43917846679688,7758400
+2023-09-15,163.97999572753906,164.82000732421875,161.2100067138672,161.4499969482422,160.1673583984375,13388900
+2023-09-18,162.1199951171875,163.14999389648438,160.75,162.47000122070312,161.17926025390625,5789000
+2023-09-19,162.25,162.85000610351562,161.3800048828125,162.1999969482422,160.91140747070312,5550800
+2023-09-20,162.19000244140625,163.5399932861328,161.66000366210938,162.91000366210938,161.6157684326172,3837400
+2023-09-21,162.57000732421875,163.5,161.58999633789062,161.66000366210938,160.37570190429688,4526700
+2023-09-22,161.3000030517578,161.39999389648438,160.25,160.5,159.22491455078125,4976700
+2023-09-25,160.07000732421875,160.36000061035156,158.72999572753906,160.25999450683594,158.98681640625,6722500
+2023-09-26,159.80999755859375,160.0800018310547,158.86000061035156,159.02000427246094,157.7566680908203,4904800
+2023-09-27,158.5800018310547,158.75999450683594,155.25999450683594,157.11000061035156,155.86184692382812,10211600
+2023-09-28,157.5,157.9600067138672,156.22000122070312,156.8800048828125,155.63368225097656,7861900
+2023-09-29,157.3699951171875,157.60000610351562,155.35000610351562,155.75,154.5126495361328,7679900
+2023-10-02,155.4199981689453,155.4199981689453,153.32000732421875,155.14999389648438,153.9174041748047,7259700
+2023-10-03,154.67999267578125,155.5,153.88999938964844,155.33999633789062,154.10589599609375,5740800
+2023-10-04,155.57000732421875,155.92999267578125,154.57000732421875,155.52000427246094,154.28448486328125,4955200
+2023-10-05,156.27000427246094,158.0399932861328,156.07000732421875,157.13999938964844,155.8916015625,5993300
+2023-10-06,157.0800018310547,158.3000030517578,156.58999633789062,157.63999938964844,156.38763427734375,5801100
+2023-10-09,157.17999267578125,158.8800048828125,157.08999633789062,158.5399932861328,157.2804718017578,4414100
+2023-10-10,158.3800048828125,159.27000427246094,157.89999389648438,158.36000061035156,157.10191345214844,5273500
+2023-10-11,158.4600067138672,159.0500030517578,156.0399932861328,156.17999267578125,154.93922424316406,6922900
+2023-10-12,155.9199981689453,156.55999755859375,155.07000732421875,156.3300018310547,155.08804321289062,5792400
+2023-10-13,156.72999572753906,157.36000061035156,156.0500030517578,156.85000610351562,155.60391235351562,5359800
+2023-10-16,157.82000732421875,158.25,156.83999633789062,157.52999877929688,156.27850341796875,6408100
+2023-10-17,155.97999572753906,158.9499969482422,154.61000061035156,156.08999633789062,154.84994506835938,12244400
+2023-10-18,155.41000366210938,155.9499969482422,152.0500030517578,152.72999572753906,151.51663208007812,9097300
+2023-10-19,151.6699981689453,153.11000061035156,150.14999389648438,152.32000732421875,151.1099090576172,7733800
+2023-10-20,152.74000549316406,153.8699951171875,152.3300018310547,153.0,151.7845001220703,7206600
+2023-10-23,152.86000061035156,153.5,151.2100067138672,151.38999938964844,150.18728637695312,5874000
+2023-10-24,150.75,151.9600067138672,150.1300048828125,151.22999572753906,150.02854919433594,6155300
+2023-10-25,151.24000549316406,152.1699981689453,150.22999572753906,151.57000732421875,150.36585998535156,5880800
+2023-10-26,151.97000122070312,151.97000122070312,148.8800048828125,149.0,147.81626892089844,7612500
+2023-10-27,148.49000549316406,148.66000366210938,144.9499969482422,145.60000610351562,144.44329833984375,11385800
+2023-10-30,146.08999633789062,147.24000549316406,146.0,147.02999877929688,145.86192321777344,8205300
+2023-10-31,147.5399932861328,148.5399932861328,146.63999938964844,148.33999633789062,147.16151428222656,7576900
+2023-11-01,149.19000244140625,149.75999450683594,148.4600067138672,148.69000244140625,147.5087432861328,5733000
+2023-11-02,147.7100067138672,150.39999389648438,147.5399932861328,150.24000549316406,149.0464324951172,5349100
+2023-11-03,151.2100067138672,152.27000427246094,150.14999389648438,151.33999633789062,150.13768005371094,4925500
+2023-11-06,151.77999877929688,152.42999267578125,151.3699951171875,151.6999969482422,150.4948272705078,4851400
+2023-11-07,151.92999267578125,152.25,150.67999267578125,150.89999389648438,149.701171875,4840400
+2023-11-08,151.35000610351562,151.8300018310547,150.33999633789062,150.35000610351562,149.1555633544922,5460000
+2023-11-09,150.5,150.5,147.25999450683594,147.4199981689453,146.2488250732422,6973600
+2023-11-10,148.25,148.5,145.63999938964844,147.25,146.08018493652344,6930700
+2023-11-13,147.25,147.89999389648438,146.64999389648438,147.6300048828125,146.45716857910156,5889300
+2023-11-14,147.63999938964844,148.5399932861328,146.97000122070312,147.66000366210938,146.48692321777344,6713600
+2023-11-15,147.35000610351562,149.4199981689453,147.27000427246094,148.8000030517578,147.6178741455078,6729100
+2023-11-16,149.5,150.1699981689453,148.63999938964844,150.10000610351562,148.9075469970703,6875600
+2023-11-17,150.5500030517578,150.7899932861328,149.07000732421875,149.7899932861328,148.59999084472656,7023300
+2023-11-20,147.91000366210938,150.39999389648438,147.5399932861328,149.91000366210938,149.91000366210938,8851700
+2023-11-21,150.10000610351562,151.2899932861328,149.61000061035156,151.1199951171875,151.1199951171875,5916300
+2023-11-22,151.6300048828125,152.0399932861328,150.38999938964844,150.82000732421875,150.82000732421875,4633500
+2023-11-24,150.86000061035156,152.67999267578125,150.86000061035156,152.5,152.5,3351400
+2023-11-27,152.2899932861328,152.32000732421875,150.97000122070312,151.27999877929688,151.27999877929688,6449700
+2023-11-28,151.39999389648438,151.80999755859375,150.83999633789062,151.6300048828125,151.6300048828125,5909000
+2023-11-29,151.3300018310547,152.1999969482422,151.07000732421875,152.11000061035156,152.11000061035156,5190000
+2023-11-30,152.25999450683594,155.13999938964844,151.9199981689453,154.66000366210938,154.66000366210938,12481900
+2023-12-01,156.44000244140625,158.4600067138672,155.47000122070312,158.3800048828125,158.3800048828125,10342500
+2023-12-04,158.0,160.02000427246094,158.0,158.8800048828125,158.8800048828125,8920300
+2023-12-05,158.8000030517578,159.6300048828125,158.22000122070312,158.5500030517578,158.5500030517578,7268200
+2023-12-06,158.52000427246094,158.66000366210938,156.1699981689453,156.6199951171875,156.6199951171875,6642900
+2023-12-07,156.5800018310547,156.5800018310547,154.7100067138672,155.39999389648438,155.39999389648438,6532400
+2023-12-08,155.4199981689453,155.85000610351562,153.83999633789062,154.4199981689453,154.4199981689453,6253700
+2023-12-11,154.5,155.47999572753906,154.35000610351562,155.05999755859375,155.05999755859375,6090400
+2023-12-12,155.0,155.32000732421875,153.64999389648438,155.07000732421875,155.07000732421875,5324400
+2023-12-13,153.66000366210938,155.94000244140625,151.77000427246094,155.7899932861328,155.7899932861328,10764600
+2023-12-14,156.47000122070312,157.16000366210938,155.0500030517578,156.8699951171875,156.8699951171875,9240700
+2023-12-15,155.49000549316406,156.69000244140625,153.75999450683594,155.16000366210938,155.16000366210938,21712500
+2023-12-18,155.2100067138672,156.44000244140625,154.75999450683594,155.44000244140625,155.44000244140625,7231400
+2023-12-19,155.3000030517578,156.5,154.94000244140625,156.4600067138672,156.4600067138672,6651500
+2023-12-20,156.5399932861328,156.66000366210938,153.11000061035156,153.27000427246094,153.27000427246094,7008300
+2023-12-21,153.69000244140625,155.1300048828125,153.3000030517578,154.83999633789062,154.83999633789062,4598600
+2023-12-22,155.25,156.52999877929688,155.02000427246094,155.4600067138672,155.4600067138672,3798500
+2023-12-26,155.0,156.35000610351562,154.85000610351562,156.13999938964844,156.13999938964844,4170000
+2023-12-27,155.5,156.52000427246094,155.4199981689453,156.35000610351562,156.35000610351562,5288100
+2023-12-28,156.0,157.24000549316406,155.99000549316406,156.5800018310547,156.5800018310547,4377500
+2023-12-29,156.50999450683594,156.89999389648438,155.97999572753906,156.74000549316406,156.74000549316406,4311100
+2024-01-02,156.92999267578125,161.63999938964844,156.7899932861328,159.97000122070312,159.97000122070312,9622100
+2024-01-03,160.63999938964844,161.44000244140625,159.8000030517578,160.97000122070312,160.97000122070312,8232000
+2024-01-04,161.58999633789062,161.97999572753906,160.4199981689453,160.6300048828125,160.6300048828125,6766600
+2024-01-05,160.5,161.33999633789062,159.47000122070312,161.1300048828125,161.1300048828125,5602500
+2024-01-08,161.10000610351562,161.66000366210938,159.61000061035156,161.52999877929688,161.52999877929688,6569800
+2024-01-09,161.6300048828125,163.27999877929688,160.60000610351562,161.6300048828125,161.6300048828125,6357000
+2024-01-10,161.82000732421875,162.6199951171875,161.1999969482422,161.8699951171875,161.8699951171875,4945100
+2024-01-11,162.07000732421875,162.1999969482422,160.77999877929688,161.14999389648438,161.14999389648438,4946000
+2024-01-12,161.83999633789062,162.47000122070312,161.69000244140625,162.38999938964844,162.38999938964844,4496500
+2024-01-16,161.57000732421875,162.25,160.17999267578125,160.52000427246094,160.52000427246094,6923200
+2024-01-17,160.25,161.3000030517578,159.8699951171875,160.42999267578125,160.42999267578125,4967593
diff --git a/datasets/stock/raw/JPM_stock_prices.csv b/datasets/stock/raw/JPM_stock_prices.csv
new file mode 100644
index 00000000..f90c2765
--- /dev/null
+++ b/datasets/stock/raw/JPM_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,58.09000015258789,58.439998626708984,57.58000183105469,58.16999816894531,44.017112731933594,19548300
+2014-01-22,58.33000183105469,58.33000183105469,57.41999816894531,57.59000015258789,43.578216552734375,15433500
+2014-01-23,57.09000015258789,57.099998474121094,56.209999084472656,56.470001220703125,42.7307243347168,26234600
+2014-01-24,56.0,56.36000061035156,55.09000015258789,55.09000015258789,41.686466217041016,26833100
+2014-01-27,55.08000183105469,55.79999923706055,54.689998626708984,55.09000015258789,41.686466217041016,23935000
+2014-01-28,55.38999938964844,56.34000015258789,55.2400016784668,55.7400016784668,42.178321838378906,18041000
+2014-01-29,54.959999084472656,55.869998931884766,54.849998474121094,55.529998779296875,42.019432067871094,25459000
+2014-01-30,56.06999969482422,56.38999938964844,55.630001068115234,56.0,42.37506103515625,17031100
+2014-01-31,55.5,56.11000061035156,55.18000030517578,55.36000061035156,41.89079666137695,18174000
+2014-02-03,55.5,55.91999816894531,54.20000076293945,54.310001373291016,41.09626007080078,28549900
+2014-02-04,54.720001220703125,55.349998474121094,54.599998474121094,54.95000076293945,41.580528259277344,20709300
+2014-02-05,55.099998474121094,55.45000076293945,54.58000183105469,55.209999084472656,41.77729034423828,19491600
+2014-02-06,55.349998474121094,56.54999923706055,55.20000076293945,56.47999954223633,42.73828125,20881600
+2014-02-07,56.650001525878906,56.93000030517578,56.2599983215332,56.619998931884766,42.8442268371582,23388500
+2014-02-10,56.77000045776367,56.91999816894531,56.38999938964844,56.7400016784668,42.935035705566406,14715200
+2014-02-11,56.61000061035156,57.56999969482422,56.58000183105469,57.43000030517578,43.45716094970703,18774100
+2014-02-12,57.34000015258789,57.709999084472656,57.15999984741211,57.52000045776367,43.52525329589844,13437900
+2014-02-13,57.06999969482422,58.099998474121094,56.959999084472656,58.029998779296875,43.911170959472656,16605500
+2014-02-14,57.88999938964844,58.22999954223633,57.75,58.150001525878906,44.001983642578125,13067300
+2014-02-18,58.02000045776367,58.650001525878906,57.900001525878906,58.4900016784668,44.25925827026367,14983800
+2014-02-19,58.36000061035156,58.540000915527344,57.220001220703125,57.2599983215332,43.328514099121094,18669900
+2014-02-20,57.529998779296875,57.970001220703125,57.27000045776367,57.58000183105469,43.570655822753906,12457000
+2014-02-21,57.59000015258789,57.84000015258789,57.369998931884766,57.61000061035156,43.59335708618164,16790100
+2014-02-24,57.619998931884766,58.22999954223633,57.58000183105469,58.029998779296875,43.911170959472656,16151400
+2014-02-25,57.900001525878906,57.97999954223633,56.91999816894531,57.029998779296875,43.15446090698242,17991800
+2014-02-26,57.369998931884766,57.380001068115234,56.220001220703125,56.75,42.94260787963867,23661700
+2014-02-27,56.779998779296875,56.88999938964844,56.13999938964844,56.689998626708984,42.89718246459961,16277500
+2014-02-28,56.56999969482422,57.45000076293945,56.38999938964844,56.81999969482422,42.995574951171875,18599000
+2014-03-03,56.29999923706055,56.41999816894531,55.689998626708984,56.209999084472656,42.53397750854492,19151000
+2014-03-04,56.95000076293945,57.36000061035156,56.63999938964844,57.2599983215332,43.328514099121094,17157000
+2014-03-05,57.47999954223633,58.290000915527344,57.36000061035156,58.15999984741211,44.0095329284668,17761500
+2014-03-06,58.5099983215332,59.09000015258789,58.400001525878906,58.900001525878906,44.56949234008789,19420600
+2014-03-07,59.349998474121094,59.79999923706055,59.06999969482422,59.400001525878906,44.94784927368164,18602200
+2014-03-10,59.13999938964844,59.47999954223633,58.869998931884766,59.20000076293945,44.79650115966797,16945200
+2014-03-11,59.41999816894531,59.45000076293945,58.130001068115234,58.189998626708984,44.03224182128906,19420000
+2014-03-12,57.70000076293945,57.959999084472656,57.41999816894531,57.91999816894531,43.827938079833984,17932100
+2014-03-13,58.0,58.34000015258789,57.189998626708984,57.41999816894531,43.449581146240234,17192500
+2014-03-14,57.11000061035156,57.529998779296875,56.619998931884766,56.79999923706055,42.980430603027344,18635800
+2014-03-17,57.209999084472656,57.70000076293945,57.04999923706055,57.58000183105469,43.570655822753906,13581400
+2014-03-18,57.81999969482422,58.15999984741211,57.619998931884766,58.060001373291016,43.933876037597656,12554800
+2014-03-19,57.9900016784668,58.93000030517578,57.88999938964844,58.29999923706055,44.11548614501953,21450700
+2014-03-20,58.36000061035156,60.4900016784668,58.130001068115234,60.11000061035156,45.4850959777832,33736500
+2014-03-21,60.959999084472656,61.20000076293945,60.0,60.16999816894531,45.5305061340332,35144100
+2014-03-24,60.369998931884766,61.189998626708984,60.349998474121094,61.06999969482422,46.21152877807617,25810500
+2014-03-25,61.11000061035156,61.47999954223633,60.560001373291016,60.93000030517578,46.105594635009766,24053500
+2014-03-26,61.2400016784668,61.400001525878906,59.88999938964844,59.900001525878906,45.326194763183594,22745200
+2014-03-27,59.939998626708984,60.54999923706055,59.02000045776367,59.91999816894531,45.3413200378418,24632600
+2014-03-28,60.209999084472656,60.59000015258789,59.68000030517578,60.040000915527344,45.43212890625,14708700
+2014-03-31,60.83000183105469,61.02000045776367,60.599998474121094,60.709999084472656,45.93912887573242,15216700
+2014-04-01,60.95000076293945,61.290000915527344,60.369998931884766,60.66999816894531,45.90884780883789,14584400
+2014-04-02,60.369998931884766,60.77000045776367,60.20000076293945,60.47999954223633,46.053524017333984,14012200
+2014-04-03,60.650001525878906,60.79999923706055,60.279998779296875,60.65999984741211,46.19060516357422,11925200
+2014-04-04,61.02000045776367,61.060001373291016,59.79999923706055,59.810001373291016,45.5433464050293,16966900
+2014-04-07,59.689998626708984,60.0,58.84000015258789,59.0,44.92655944824219,18685700
+2014-04-08,58.79999923706055,59.02000045776367,58.25,58.849998474121094,44.81234359741211,16956500
+2014-04-09,59.099998474121094,59.45000076293945,58.5,59.27000045776367,45.13216018676758,15308400
+2014-04-10,59.349998474121094,59.38999938964844,57.380001068115234,57.400001525878906,43.70820999145508,29977200
+2014-04-11,55.18000030517578,56.04999923706055,54.54999923706055,55.29999923706055,42.109134674072266,47241300
+2014-04-14,55.849998474121094,55.939998626708984,54.47999954223633,54.959999084472656,41.8502311706543,31081500
+2014-04-15,55.09000015258789,55.63999938964844,54.349998474121094,54.79999923706055,41.7283935546875,26691400
+2014-04-16,55.0,55.349998474121094,54.689998626708984,55.2599983215332,42.078670501708984,27049400
+2014-04-17,55.34000015258789,55.56999969482422,55.0099983215332,55.220001220703125,42.048213958740234,17955400
+2014-04-21,55.2599983215332,55.40999984741211,54.9900016784668,55.029998779296875,41.903533935546875,12384800
+2014-04-22,55.040000915527344,56.08000183105469,54.939998626708984,55.810001373291016,42.49747848510742,16257600
+2014-04-23,55.79999923706055,56.119998931884766,55.560001373291016,56.04999923706055,42.68023681640625,11379000
+2014-04-24,56.06999969482422,56.2599983215332,55.61000061035156,56.189998626708984,42.78683090209961,15360600
+2014-04-25,56.310001373291016,56.349998474121094,55.63999938964844,55.70000076293945,42.413719177246094,15937700
+2014-04-28,55.630001068115234,55.70000076293945,54.68000030517578,55.4900016784668,42.253814697265625,21394100
+2014-04-29,55.72999954223633,56.310001373291016,55.56999969482422,56.099998474121094,42.71831130981445,13453400
+2014-04-30,56.2400016784668,56.349998474121094,55.720001220703125,55.97999954223633,42.6269416809082,14388100
+2014-05-01,55.91999816894531,56.189998626708984,55.5,55.720001220703125,42.428958892822266,12744600
+2014-05-02,55.83000183105469,56.369998931884766,55.439998626708984,55.58000183105469,42.32234191894531,15153800
+2014-05-05,53.880001068115234,54.7400016784668,53.70000076293945,54.220001220703125,41.2867431640625,25232300
+2014-05-06,54.040000915527344,54.060001373291016,53.31999969482422,53.34000015258789,40.61664581298828,25327400
+2014-05-07,53.54999923706055,54.119998931884766,53.2400016784668,54.04999923706055,41.15728759765625,18502600
+2014-05-08,54.20000076293945,54.529998779296875,54.060001373291016,54.36000061035156,41.39336395263672,16090800
+2014-05-09,54.220001220703125,54.310001373291016,53.68000030517578,54.0099983215332,41.12683868408203,12366500
+2014-05-12,54.27000045776367,54.70000076293945,54.029998779296875,54.650001525878906,41.614166259765625,12825500
+2014-05-13,54.7400016784668,54.83000183105469,54.5,54.619998931884766,41.59133529663086,12310700
+2014-05-14,54.63999938964844,54.70000076293945,54.29999923706055,54.36000061035156,41.39336395263672,10325800
+2014-05-15,54.20000076293945,54.20000076293945,53.349998474121094,53.5099983215332,40.746097564697266,19763000
+2014-05-16,53.41999816894531,53.5099983215332,52.970001220703125,53.310001373291016,40.59379959106445,19992400
+2014-05-19,53.08000183105469,53.90999984741211,53.060001373291016,53.83000183105469,40.989776611328125,12068900
+2014-05-20,53.720001220703125,54.040000915527344,53.40999984741211,53.720001220703125,40.9060173034668,16888200
+2014-05-21,54.04999923706055,54.599998474121094,53.97999954223633,54.119998931884766,41.210594177246094,13210200
+2014-05-22,54.16999816894531,54.599998474121094,54.02000045776367,54.54999923706055,41.53802490234375,11800900
+2014-05-23,54.54999923706055,54.59000015258789,54.15999984741211,54.529998779296875,41.52280044555664,10876500
+2014-05-27,54.75,55.43000030517578,54.689998626708984,55.13999938964844,41.98729705810547,14503700
+2014-05-28,55.09000015258789,55.599998474121094,55.0,55.45000076293945,42.22335433959961,11374900
+2014-05-29,55.75,55.91999816894531,55.38999938964844,55.720001220703125,42.428958892822266,11741000
+2014-05-30,55.58000183105469,55.880001068115234,55.310001373291016,55.56999969482422,42.31472396850586,11991900
+2014-06-02,55.650001525878906,55.650001525878906,55.02000045776367,55.349998474121094,42.14719772338867,9440000
+2014-06-03,55.09000015258789,55.65999984741211,55.09000015258789,55.599998474121094,42.337562561035156,9131500
+2014-06-04,55.52000045776367,55.72999954223633,55.25,55.68000030517578,42.398475646972656,9727800
+2014-06-05,55.90999984741211,56.65999984741211,55.4900016784668,56.630001068115234,43.12187194824219,16803400
+2014-06-06,56.7599983215332,57.130001068115234,56.650001525878906,56.970001220703125,43.38079071044922,15399800
+2014-06-09,56.90999984741211,57.66999816894531,56.900001525878906,57.41999816894531,43.72344207763672,11999700
+2014-06-10,57.470001220703125,57.939998626708984,57.38999938964844,57.900001525878906,44.08895492553711,11609200
+2014-06-11,57.47999954223633,57.790000915527344,56.97999954223633,57.27000045776367,43.60922622680664,14232200
+2014-06-12,57.06999969482422,57.41999816894531,56.869998931884766,57.040000915527344,43.43407440185547,11670200
+2014-06-13,57.029998779296875,57.66999816894531,56.880001068115234,57.040000915527344,43.43407440185547,12040800
+2014-06-16,56.849998474121094,56.95000076293945,56.33000183105469,56.869998931884766,43.304649353027344,11199100
+2014-06-17,56.790000915527344,57.59000015258789,56.68000030517578,57.41999816894531,43.72344207763672,11200500
+2014-06-18,57.290000915527344,57.810001373291016,56.95000076293945,57.779998779296875,43.9975700378418,13729400
+2014-06-19,57.689998626708984,57.689998626708984,57.209999084472656,57.29999923706055,43.6320686340332,11624400
+2014-06-20,57.689998626708984,57.77000045776367,57.349998474121094,57.54999923706055,43.82242965698242,17124800
+2014-06-23,57.540000915527344,58.220001220703125,57.2400016784668,58.189998626708984,44.309776306152344,16007700
+2014-06-24,57.880001068115234,58.119998931884766,57.29999923706055,57.41999816894531,43.72344207763672,12322900
+2014-06-25,57.220001220703125,57.7400016784668,56.869998931884766,57.529998779296875,43.80718994140625,14836600
+2014-06-26,57.34000015258789,57.4900016784668,56.599998474121094,57.38999938964844,43.700599670410156,11854400
+2014-06-27,57.33000183105469,57.70000076293945,57.2400016784668,57.529998779296875,43.80718994140625,10178600
+2014-06-30,57.439998626708984,57.779998779296875,57.380001068115234,57.619998931884766,43.87572479248047,11549000
+2014-07-01,57.150001525878906,57.9900016784668,57.08000183105469,57.56999969482422,44.144107818603516,14472200
+2014-07-02,57.27000045776367,57.47999954223633,56.81999969482422,56.970001220703125,43.68403625488281,19189900
+2014-07-03,57.22999954223633,57.650001525878906,57.0,57.04999923706055,43.74538040161133,12599800
+2014-07-07,56.88999938964844,56.9900016784668,56.400001525878906,56.66999816894531,43.45399475097656,13916100
+2014-07-08,56.349998474121094,56.470001220703125,55.630001068115234,55.7599983215332,42.7562141418457,18343400
+2014-07-09,55.880001068115234,56.119998931884766,55.61000061035156,56.02000045776367,42.95558166503906,10914300
+2014-07-10,55.060001373291016,55.810001373291016,54.959999084472656,55.560001373291016,42.602874755859375,12436600
+2014-07-11,55.290000915527344,55.90999984741211,55.189998626708984,55.79999923706055,42.78689193725586,10230000
+2014-07-14,56.529998779296875,56.84000015258789,56.20000076293945,56.290000915527344,43.1626091003418,14004400
+2014-07-15,57.95000076293945,58.689998626708984,57.7599983215332,58.27000045776367,44.680870056152344,36178000
+2014-07-16,58.5099983215332,58.97999954223633,58.310001373291016,58.709999084472656,45.01825714111328,20507500
+2014-07-17,58.560001373291016,58.86000061035156,57.7599983215332,57.86000061035156,44.36647033691406,17013500
+2014-07-18,58.33000183105469,58.47999954223633,57.900001525878906,58.22999954223633,44.650184631347656,12803300
+2014-07-21,58.119998931884766,58.40999984741211,57.900001525878906,58.2400016784668,44.65786361694336,9141400
+2014-07-22,58.41999816894531,58.79999923706055,58.369998931884766,58.66999816894531,44.98757553100586,10375200
+2014-07-23,58.7599983215332,59.189998626708984,58.52000045776367,59.0,45.24060821533203,11122100
+2014-07-24,59.06999969482422,59.349998474121094,58.9900016784668,59.16999816894531,45.370975494384766,9844100
+2014-07-25,58.91999816894531,59.27000045776367,58.84000015258789,59.0099983215332,45.248291015625,10500600
+2014-07-28,58.939998626708984,59.2599983215332,58.66999816894531,59.189998626708984,45.386314392089844,12382800
+2014-07-29,59.130001068115234,59.130001068115234,58.439998626708984,58.63999938964844,44.96456527709961,13498800
+2014-07-30,59.02000045776367,59.279998779296875,58.61000061035156,58.90999984741211,45.17161178588867,11815700
+2014-07-31,58.650001525878906,58.68000030517578,57.65999984741211,57.66999816894531,44.22079086303711,15955900
+2014-08-01,57.38999938964844,57.4900016784668,55.970001220703125,56.47999954223633,43.30830764770508,23915400
+2014-08-04,56.90999984741211,56.97999954223633,56.34000015258789,56.650001525878906,43.43865966796875,13543900
+2014-08-05,56.43000030517578,56.599998474121094,55.599998474121094,56.060001373291016,42.98625183105469,16863300
+2014-08-06,55.88999938964844,56.689998626708984,55.83000183105469,56.22999954223633,43.11661148071289,12190600
+2014-08-07,56.630001068115234,56.689998626708984,55.68000030517578,55.90999984741211,42.871238708496094,11743800
+2014-08-08,55.88999938964844,56.36000061035156,55.63999938964844,56.34000015258789,43.20096206665039,12213200
+2014-08-11,56.540000915527344,56.58000183105469,56.16999816894531,56.31999969482422,43.18562316894531,9066800
+2014-08-12,56.22999954223633,56.54999923706055,56.130001068115234,56.349998474121094,43.2086296081543,11289600
+2014-08-13,56.689998626708984,56.84000015258789,56.5099983215332,56.720001220703125,43.492340087890625,7012600
+2014-08-14,56.77000045776367,57.0,56.70000076293945,56.97999954223633,43.69169616699219,8275900
+2014-08-15,57.2400016784668,57.5,56.38999938964844,56.75,43.515342712402344,12727400
+2014-08-18,56.86000061035156,57.43000030517578,56.7599983215332,57.22999954223633,43.883399963378906,8881400
+2014-08-19,57.599998474121094,57.720001220703125,57.34000015258789,57.560001373291016,44.136444091796875,9040500
+2014-08-20,57.41999816894531,57.849998474121094,57.38999938964844,57.63999938964844,44.19778823852539,8121400
+2014-08-21,57.65999984741211,58.77000045776367,57.599998474121094,58.5,44.85722351074219,12745500
+2014-08-22,58.439998626708984,59.08000183105469,58.33000183105469,58.4900016784668,44.84954833984375,10228600
+2014-08-25,58.97999954223633,59.83000183105469,58.86000061035156,59.34000015258789,45.5013313293457,13996800
+2014-08-26,59.56999969482422,59.95000076293945,59.38999938964844,59.7400016784668,45.80805206298828,10281100
+2014-08-27,59.849998474121094,59.95000076293945,59.529998779296875,59.59000015258789,45.693023681640625,11410900
+2014-08-28,59.25,59.369998931884766,58.810001373291016,59.15999984741211,45.36330795288086,9096100
+2014-08-29,59.34000015258789,59.650001525878906,59.22999954223633,59.45000076293945,45.585670471191406,8897900
+2014-09-02,59.459999084472656,59.709999084472656,59.150001525878906,59.66999816894531,45.754364013671875,8671100
+2014-09-03,60.02000045776367,60.369998931884766,59.459999084472656,59.70000076293945,45.777374267578125,11791800
+2014-09-04,59.630001068115234,60.13999938964844,59.43000030517578,59.709999084472656,45.7850456237793,9811900
+2014-09-05,59.619998931884766,59.90999984741211,59.220001220703125,59.90999984741211,45.93840408325195,9600900
+2014-09-08,59.84000015258789,60.220001220703125,59.7400016784668,59.88999938964844,45.92306900024414,8090000
+2014-09-09,59.630001068115234,59.68000030517578,58.779998779296875,59.060001373291016,45.286624908447266,14868700
+2014-09-10,59.150001525878906,59.560001373291016,58.91999816894531,59.220001220703125,45.409305572509766,9153800
+2014-09-11,59.18000030517578,59.84000015258789,58.970001220703125,59.7599983215332,45.82337951660156,11467000
+2014-09-12,59.79999923706055,60.40999984741211,59.75,60.029998779296875,46.0304069519043,14359100
+2014-09-15,59.779998779296875,59.9900016784668,59.45000076293945,59.939998626708984,45.96140670776367,10685600
+2014-09-16,59.709999084472656,60.20000076293945,59.619998931884766,59.9900016784668,45.9997444152832,10947900
+2014-09-17,59.95000076293945,60.59000015258789,59.81999969482422,60.310001373291016,46.2451171875,15091800
+2014-09-18,60.540000915527344,61.400001525878906,60.540000915527344,61.31999969482422,47.019569396972656,16973700
+2014-09-19,61.7400016784668,61.849998474121094,60.97999954223633,61.11000061035156,46.858551025390625,18739300
+2014-09-22,60.939998626708984,61.45000076293945,60.79999923706055,60.90999984741211,46.70519256591797,13225200
+2014-09-23,60.81999969482422,61.400001525878906,60.77000045776367,60.939998626708984,46.728187561035156,14328800
+2014-09-24,61.18000030517578,61.63999938964844,61.02000045776367,61.630001068115234,47.25728225708008,13728200
+2014-09-25,61.4900016784668,61.5,60.150001525878906,60.150001525878906,46.122432708740234,16340100
+2014-09-26,60.33000183105469,60.880001068115234,60.31999969482422,60.560001373291016,46.43681716918945,11948900
+2014-09-29,60.029998779296875,60.5,59.72999954223633,60.33000183105469,46.26045608520508,10686500
+2014-09-30,60.400001525878906,60.7400016784668,60.130001068115234,60.2400016784668,46.19143295288086,14384800
+2014-10-01,60.2400016784668,60.400001525878906,59.72999954223633,59.77000045776367,45.83104705810547,18995800
+2014-10-02,59.150001525878906,59.4900016784668,58.61000061035156,58.84000015258789,45.42191696166992,24559100
+2014-10-03,59.25,60.38999938964844,59.04999923706055,60.29999923706055,46.54896926879883,18321100
+2014-10-06,60.779998779296875,60.79999923706055,60.0,60.18000030517578,46.45634078979492,11578000
+2014-10-07,59.91999816894531,59.91999816894531,59.189998626708984,59.27000045776367,45.75384521484375,14542000
+2014-10-08,59.36000061035156,60.43000030517578,59.18000030517578,60.400001525878906,46.62615966796875,15834100
+2014-10-09,60.33000183105469,60.33000183105469,58.88999938964844,59.08000183105469,45.6071891784668,19189500
+2014-10-10,59.029998779296875,59.81999969482422,58.5099983215332,58.52000045776367,45.17487335205078,16689400
+2014-10-13,58.5,59.150001525878906,58.11000061035156,58.15999984741211,44.8969841003418,17169300
+2014-10-14,56.689998626708984,58.52000045776367,56.060001373291016,57.9900016784668,44.765750885009766,29096800
+2014-10-15,57.02000045776367,57.380001068115234,54.2599983215332,55.529998779296875,42.86674118041992,37866900
+2014-10-16,54.75,55.97999954223633,54.279998779296875,55.08000183105469,42.51935577392578,31965100
+2014-10-17,55.72999954223633,56.779998779296875,55.56999969482422,56.20000076293945,43.383949279785156,20183500
+2014-10-20,56.099998474121094,56.75,56.06999969482422,56.630001068115234,43.715885162353516,10807600
+2014-10-21,57.22999954223633,58.0099983215332,57.08000183105469,57.93000030517578,44.71942901611328,14020400
+2014-10-22,58.040000915527344,58.2599983215332,57.439998626708984,57.45000076293945,44.3488883972168,13750700
+2014-10-23,58.119998931884766,58.599998474121094,57.939998626708984,58.060001373291016,44.81978988647461,12641900
+2014-10-24,58.0,58.779998779296875,58.0,58.7400016784668,45.34471893310547,13758000
+2014-10-27,58.45000076293945,58.790000915527344,58.25,58.63999938964844,45.267513275146484,11087100
+2014-10-28,58.869998931884766,59.689998626708984,58.810001373291016,59.630001068115234,46.031761169433594,13625000
+2014-10-29,59.619998931884766,59.779998779296875,58.7599983215332,59.290000915527344,45.769287109375,16712100
+2014-10-30,58.939998626708984,59.68000030517578,58.91999816894531,59.38999938964844,45.84648132324219,14709800
+2014-10-31,60.119998931884766,60.540000915527344,59.869998931884766,60.47999954223633,46.687931060791016,18347600
+2014-11-03,60.790000915527344,61.150001525878906,60.36000061035156,60.880001068115234,46.9967041015625,11841200
+2014-11-04,60.2400016784668,60.369998931884766,59.41999816894531,60.25,46.51036834716797,15295800
+2014-11-05,60.79999923706055,61.22999954223633,60.38999938964844,61.150001525878906,47.20513153076172,14063800
+2014-11-06,61.08000183105469,61.310001373291016,60.630001068115234,61.22999954223633,47.266876220703125,10421600
+2014-11-07,61.06999969482422,61.54999923706055,60.86000061035156,61.470001220703125,47.4521598815918,12384600
+2014-11-10,61.25,61.93000030517578,61.20000076293945,61.93000030517578,47.80725860595703,10801000
+2014-11-11,61.709999084472656,61.88999938964844,61.290000915527344,61.369998931884766,47.374961853027344,12539800
+2014-11-12,60.41999816894531,60.84000015258789,60.22999954223633,60.560001373291016,46.74968338012695,17219600
+2014-11-13,60.5,60.630001068115234,59.9900016784668,60.22999954223633,46.49493408203125,12240400
+2014-11-14,60.25,60.619998931884766,60.18000030517578,60.279998779296875,46.533531188964844,6803400
+2014-11-17,60.0,60.529998779296875,59.88999938964844,60.380001068115234,46.61073303222656,9017600
+2014-11-18,60.349998474121094,60.81999969482422,60.20000076293945,60.529998779296875,46.72651672363281,8897800
+2014-11-19,60.45000076293945,60.790000915527344,60.150001525878906,60.599998474121094,46.78055953979492,9210100
+2014-11-20,60.20000076293945,60.25,59.75,60.119998931884766,46.410011291503906,10917300
+2014-11-21,61.06999969482422,61.06999969482422,60.29999923706055,60.45000076293945,46.664764404296875,12340500
+2014-11-24,60.70000076293945,61.310001373291016,60.70000076293945,60.959999084472656,47.0584602355957,8335000
+2014-11-25,61.15999984741211,61.15999984741211,59.95000076293945,60.29999923706055,46.54896926879883,14802600
+2014-11-26,60.56999969482422,60.56999969482422,60.20000076293945,60.34000015258789,46.57985305786133,7626600
+2014-11-28,60.400001525878906,60.560001373291016,60.029998779296875,60.15999984741211,46.440895080566406,6759600
+2014-12-01,59.97999954223633,60.209999084472656,59.54999923706055,60.0,46.3173828125,12771600
+2014-12-02,60.0099983215332,61.189998626708984,60.0,61.08000183105469,47.151100158691406,12546600
+2014-12-03,60.959999084472656,61.619998931884766,60.810001373291016,61.540000915527344,47.506195068359375,12115500
+2014-12-04,61.099998474121094,61.56999969482422,60.84000015258789,61.380001068115234,47.38268280029297,11515200
+2014-12-05,62.0099983215332,63.060001373291016,61.880001068115234,62.70000076293945,48.40166091918945,20071100
+2014-12-08,62.599998474121094,63.15999984741211,62.2599983215332,62.66999816894531,48.37849426269531,15528200
+2014-12-09,61.849998474121094,62.849998474121094,61.560001373291016,62.45000076293945,48.20869064331055,19676400
+2014-12-10,62.15999984741211,62.2400016784668,60.369998931884766,60.68000030517578,46.842315673828125,29620600
+2014-12-11,61.16999816894531,62.060001373291016,61.11000061035156,61.13999938964844,47.197410583496094,16886200
+2014-12-12,60.529998779296875,61.220001220703125,59.959999084472656,60.040000915527344,46.348262786865234,17405400
+2014-12-15,60.7400016784668,60.810001373291016,58.790000915527344,59.15999984741211,45.66895294189453,19209900
+2014-12-16,58.41999816894531,59.86000061035156,58.11000061035156,58.43000030517578,45.10541534423828,20709700
+2014-12-17,58.56999969482422,59.83000183105469,58.34000015258789,59.77000045776367,46.139827728271484,17856400
+2014-12-18,60.63999938964844,61.47999954223633,60.439998626708984,61.47999954223633,47.45988082885742,18173400
+2014-12-19,61.400001525878906,62.349998474121094,61.369998931884766,61.93000030517578,47.80725860595703,22756400
+2014-12-22,62.15999984741211,62.33000183105469,61.61000061035156,61.939998626708984,47.81496810913086,17073400
+2014-12-23,62.04999923706055,62.970001220703125,61.93000030517578,62.47999954223633,48.23183822631836,13552600
+2014-12-24,62.7400016784668,62.869998931884766,62.27000045776367,62.47999954223633,48.23183822631836,7412500
+2014-12-26,62.66999816894531,62.88999938964844,62.40999984741211,62.54999923706055,48.28587341308594,6086500
+2014-12-29,62.41999816894531,63.34000015258789,62.25,62.959999084472656,48.60237503051758,10601200
+2014-12-30,62.720001220703125,63.279998779296875,62.56999969482422,63.150001525878906,48.749061584472656,7518100
+2014-12-31,63.29999923706055,63.4900016784668,62.58000183105469,62.58000183105469,48.309024810791016,18529400
+2015-01-02,62.18000030517578,62.959999084472656,62.06999969482422,62.4900016784668,48.54987335205078,12600000
+2015-01-05,62.060001373291016,62.279998779296875,60.22999954223633,60.54999923706055,47.042640686035156,20100600
+2015-01-06,60.63999938964844,60.75,58.349998474121094,58.97999954223633,45.8228759765625,29074100
+2015-01-07,59.88999938964844,59.88999938964844,58.66999816894531,59.06999969482422,45.89279556274414,23843200
+2015-01-08,59.970001220703125,60.900001525878906,59.970001220703125,60.38999938964844,46.91834259033203,16971100
+2015-01-09,60.720001220703125,60.790000915527344,59.290000915527344,59.34000015258789,46.102561950683594,15396200
+2015-01-12,59.279998779296875,59.400001525878906,58.27000045776367,58.83000183105469,45.706336975097656,15455200
+2015-01-13,59.2599983215332,59.70000076293945,58.369998931884766,58.84000015258789,45.714115142822266,21644700
+2015-01-14,58.84000015258789,58.84000015258789,55.27000045776367,56.810001373291016,44.1369514465332,49602300
+2015-01-15,55.72999954223633,56.61000061035156,54.5,54.9900016784668,42.72296142578125,42458100
+2015-01-16,54.65999984741211,56.0,54.63999938964844,55.93000030517578,43.4532585144043,29368900
+2015-01-20,56.040000915527344,56.38999938964844,55.41999816894531,55.709999084472656,43.2823486328125,23477700
+2015-01-21,55.45000076293945,56.41999816894531,55.189998626708984,55.88999938964844,43.42218017578125,21842400
+2015-01-22,56.380001068115234,57.72999954223633,55.959999084472656,57.59000015258789,44.74294662475586,31423500
+2015-01-23,57.720001220703125,57.869998931884766,56.65999984741211,56.68000030517578,44.03594970703125,15458300
+2015-01-26,56.40999984741211,56.9900016784668,56.20000076293945,56.77000045776367,44.10586929321289,12577700
+2015-01-27,56.04999923706055,56.61000061035156,55.7599983215332,56.20000076293945,43.66303634643555,15220500
+2015-01-28,56.619998931884766,56.68000030517578,54.75,54.75,42.5364990234375,24354400
+2015-01-29,55.27000045776367,55.88999938964844,54.68000030517578,55.66999816894531,43.25127029418945,20393300
+2015-01-30,54.9900016784668,55.5,54.369998931884766,54.380001068115234,42.2490348815918,26943700
+2015-02-02,54.529998779296875,55.650001525878906,54.27000045776367,55.470001220703125,43.095882415771484,20308900
+2015-02-03,55.90999984741211,56.779998779296875,55.869998931884766,56.720001220703125,44.06703567504883,18812500
+2015-02-04,56.31999969482422,57.06999969482422,56.279998779296875,56.380001068115234,43.802879333496094,14934100
+2015-02-05,56.86000061035156,57.040000915527344,56.459999084472656,56.77000045776367,44.10586929321289,11293900
+2015-02-06,57.75,58.72999954223633,57.540000915527344,57.88999938964844,44.97602844238281,25214000
+2015-02-09,57.41999816894531,58.099998474121094,57.22999954223633,57.81999969482422,44.92164993286133,14372400
+2015-02-10,58.41999816894531,58.709999084472656,58.04999923706055,58.459999084472656,45.41887664794922,16367300
+2015-02-11,58.060001373291016,58.65999984741211,57.84000015258789,58.369998931884766,45.34895706176758,13061900
+2015-02-12,58.93000030517578,59.709999084472656,58.54999923706055,59.56999969482422,46.28126525878906,23211300
+2015-02-13,59.459999084472656,60.220001220703125,59.34000015258789,59.66999816894531,46.358943939208984,16479100
+2015-02-17,59.36000061035156,60.13999938964844,59.31999969482422,60.099998474121094,46.693031311035156,15308800
+2015-02-18,60.099998474121094,60.099998474121094,59.119998931884766,59.369998931884766,46.12588119506836,14278100
+2015-02-19,59.150001525878906,59.47999954223633,58.79999923706055,59.22999954223633,46.0171012878418,11256500
+2015-02-20,58.959999084472656,59.88999938964844,58.349998474121094,59.79999923706055,46.459957122802734,15379000
+2015-02-23,59.5,59.529998779296875,58.79999923706055,59.349998474121094,46.11033630371094,16814000
+2015-02-24,60.25,61.25,60.08000183105469,60.81999969482422,47.25242233276367,22937700
+2015-02-25,60.7599983215332,61.27000045776367,60.75,61.13999938964844,47.501033782958984,18307900
+2015-02-26,61.029998779296875,61.70000076293945,60.90999984741211,61.58000183105469,47.84287643432617,15444800
+2015-02-27,61.130001068115234,61.91999816894531,61.130001068115234,61.279998779296875,47.60979461669922,15225900
+2015-03-02,61.279998779296875,61.83000183105469,61.029998779296875,61.77000045776367,47.990501403808594,13047300
+2015-03-03,61.650001525878906,61.9900016784668,61.5,61.970001220703125,48.145870208740234,13706900
+2015-03-04,61.63999938964844,62.16999816894531,61.349998474121094,62.130001068115234,48.270172119140625,16625500
+2015-03-05,62.20000076293945,62.22999954223633,61.599998474121094,62.0,48.16918182373047,10931300
+2015-03-06,62.15999984741211,62.869998931884766,60.79999923706055,60.88999938964844,47.30680465698242,22719200
+2015-03-09,60.84000015258789,61.630001068115234,60.79999923706055,61.5,47.78072738647461,13001500
+2015-03-10,60.7599983215332,61.0099983215332,59.959999084472656,59.959999084472656,46.584251403808594,16357700
+2015-03-11,60.130001068115234,60.650001525878906,59.959999084472656,60.2400016784668,46.80180358886719,13015600
+2015-03-12,60.650001525878906,61.45000076293945,60.650001525878906,61.369998931884766,47.679710388183594,18159600
+2015-03-13,61.400001525878906,61.86000061035156,60.43000030517578,61.0,47.39225387573242,16506200
+2015-03-16,61.5,61.91999816894531,61.25,61.849998474121094,48.052642822265625,15182900
+2015-03-17,61.34000015258789,61.65999984741211,60.91999816894531,61.61000061035156,47.86618423461914,11718300
+2015-03-18,61.38999938964844,62.04999923706055,61.09000015258789,61.75,47.97496032714844,15697900
+2015-03-19,61.56999969482422,61.650001525878906,60.7599983215332,61.20000076293945,47.54763412475586,11523800
+2015-03-20,61.31999969482422,62.099998474121094,61.150001525878906,61.75,47.97496032714844,18368300
+2015-03-23,61.75,62.08000183105469,61.119998931884766,61.13999938964844,47.501033782958984,15112900
+2015-03-24,60.970001220703125,61.2400016784668,60.45000076293945,60.459999084472656,46.97272491455078,12128700
+2015-03-25,60.529998779296875,60.63999938964844,59.59000015258789,59.61000061035156,46.31233596801758,14950900
+2015-03-26,59.459999084472656,59.790000915527344,58.869998931884766,59.540000915527344,46.257957458496094,14039600
+2015-03-27,59.4900016784668,59.779998779296875,59.0,59.54999923706055,46.26572036743164,11755800
+2015-03-30,60.880001068115234,61.459999084472656,60.61000061035156,60.959999084472656,47.36119079589844,20656500
+2015-03-31,60.720001220703125,60.939998626708984,60.41999816894531,60.58000183105469,47.065948486328125,17346700
+2015-04-01,60.40999984741211,60.56999969482422,59.72999954223633,59.95000076293945,46.88607406616211,18100600
+2015-04-02,60.06999969482422,60.70000076293945,60.0,60.52000045776367,47.331871032714844,12697800
+2015-04-06,59.91999816894531,60.75,59.650001525878906,60.470001220703125,47.292755126953125,12025200
+2015-04-07,61.150001525878906,61.5,60.849998474121094,60.849998474121094,47.58995056152344,11505500
+2015-04-08,61.060001373291016,61.560001373291016,60.939998626708984,61.04999923706055,47.74637222290039,11734000
+2015-04-09,61.27000045776367,61.58000183105469,60.83000183105469,61.470001220703125,48.074832916259766,11728500
+2015-04-10,61.349998474121094,61.779998779296875,61.20000076293945,61.70000076293945,48.25471878051758,9869700
+2015-04-13,61.63999938964844,62.27000045776367,61.5,62.06999969482422,48.544097900390625,15468700
+2015-04-14,62.959999084472656,63.61000061035156,62.7400016784668,63.040000915527344,49.30271911621094,33775400
+2015-04-15,63.08000183105469,64.4800033569336,63.0099983215332,64.20999908447266,50.2177734375,28732200
+2015-04-16,64.08000183105469,64.2699966430664,63.65999984741211,63.810001373291016,49.90492630004883,16640500
+2015-04-17,63.25,63.400001525878906,62.4900016784668,62.84000015258789,49.14629364013672,20221200
+2015-04-20,63.220001220703125,63.52000045776367,63.13999938964844,63.2400016784668,49.459144592285156,12755300
+2015-04-21,63.33000183105469,63.599998474121094,62.130001068115234,62.310001373291016,48.731788635253906,14985100
+2015-04-22,62.650001525878906,63.150001525878906,62.029998779296875,62.939998626708984,49.22450256347656,14484700
+2015-04-23,62.790000915527344,63.209999084472656,62.599998474121094,62.79999923706055,49.115020751953125,12851300
+2015-04-24,62.630001068115234,62.84000015258789,62.34000015258789,62.599998474121094,48.95861053466797,9597500
+2015-04-27,62.70000076293945,63.150001525878906,62.310001373291016,62.34000015258789,48.75525665283203,11146400
+2015-04-28,62.4900016784668,62.779998779296875,61.77000045776367,62.7599983215332,49.083744049072266,12307800
+2015-04-29,62.560001373291016,63.88999938964844,62.459999084472656,63.599998474121094,49.74068832397461,17601200
+2015-04-30,63.58000183105469,63.880001068115234,62.91999816894531,63.2599983215332,49.47477722167969,16840900
+2015-05-01,63.70000076293945,63.869998931884766,63.33000183105469,63.61000061035156,49.748512268066406,11640100
+2015-05-04,63.68000030517578,64.87000274658203,63.63999938964844,64.72000122070312,50.61663055419922,14972500
+2015-05-05,64.51000213623047,65.31999969482422,64.29000091552734,64.4000015258789,50.366355895996094,17692400
+2015-05-06,64.52999877929688,65.06999969482422,63.41999816894531,63.91999816894531,49.99094772338867,18087900
+2015-05-07,63.66999816894531,64.5999984741211,63.25,64.5,50.44456481933594,15039900
+2015-05-08,64.97000122070312,65.6500015258789,64.5999984741211,65.48999786376953,51.218833923339844,16802600
+2015-05-11,65.26000213623047,65.63999938964844,65.08000183105469,65.44999694824219,51.18754196166992,13798800
+2015-05-12,65.30999755859375,65.54000091552734,64.76000213623047,65.36000061035156,51.117156982421875,12762200
+2015-05-13,65.41999816894531,65.62999725341797,65.05999755859375,65.5199966430664,51.24229049682617,11874100
+2015-05-14,65.83000183105469,66.18000030517578,65.70999908447266,66.05000305175781,51.656795501708984,11855500
+2015-05-15,66.12999725341797,66.16000366210938,65.44000244140625,65.87999725341797,51.523834228515625,11152100
+2015-05-18,65.80000305175781,66.54000091552734,65.80000305175781,66.41999816894531,51.946170806884766,10510900
+2015-05-19,66.7699966430664,67.19000244140625,66.56999969482422,67.01000213623047,52.4076042175293,14282700
+2015-05-20,66.94999694824219,67.02999877929688,66.4000015258789,66.4800033569336,51.99309539794922,12446000
+2015-05-21,66.13999938964844,66.68000030517578,66.01000213623047,66.6500015258789,52.12605667114258,12934500
+2015-05-22,66.62999725341797,66.83000183105469,66.31999969482422,66.47000122070312,51.98527908325195,9296900
+2015-05-26,66.19999694824219,66.29000091552734,65.30999755859375,65.7300033569336,51.40653610229492,15571300
+2015-05-27,65.94999694824219,66.6500015258789,65.81999969482422,66.47000122070312,51.98527908325195,10963700
+2015-05-28,66.36000061035156,66.4000015258789,65.73999786376953,66.19999694824219,51.77410125732422,11797400
+2015-05-29,66.18000030517578,66.22000122070312,65.36000061035156,65.77999877929688,51.44562530517578,14310700
+2015-06-01,65.98999786376953,66.66000366210938,65.97000122070312,66.08000183105469,51.680259704589844,11899300
+2015-06-02,65.83000183105469,66.38999938964844,65.58000183105469,66.0199966430664,51.63331985473633,12784200
+2015-06-03,66.43000030517578,67.12999725341797,66.2699966430664,66.69999694824219,52.165157318115234,12927300
+2015-06-04,66.30999755859375,67.05000305175781,66.01000213623047,66.33000183105469,51.875789642333984,13863300
+2015-06-05,67.37000274658203,67.83999633789062,67.01000213623047,67.41999816894531,52.72826385498047,20801100
+2015-06-08,67.45999908447266,67.55000305175781,66.80999755859375,66.88999938964844,52.313743591308594,14558700
+2015-06-09,66.94999694824219,67.2699966430664,66.47000122070312,67.18000030517578,52.540565490722656,13263500
+2015-06-10,67.58999633789062,68.5,67.47000122070312,68.26000213623047,53.38520431518555,17478900
+2015-06-11,68.36000061035156,68.68000030517578,68.1500015258789,68.5199966430664,53.58855056762695,13739900
+2015-06-12,68.30999755859375,68.54000091552734,67.87000274658203,68.25,53.37739181518555,11804700
+2015-06-15,67.58000183105469,68.20999908447266,67.30000305175781,67.98999786376953,53.17404556274414,14082300
+2015-06-16,67.7699966430664,68.5199966430664,67.62000274658203,68.37000274658203,53.47123336791992,11692800
+2015-06-17,68.41000366210938,68.68000030517578,68.04000091552734,68.13999938964844,53.29136276245117,14521900
+2015-06-18,68.3499984741211,68.81999969482422,67.9000015258789,68.77999877929688,53.791893005371094,16759600
+2015-06-19,68.45999908447266,68.66999816894531,67.91999816894531,68.08000183105469,53.24443817138672,21606400
+2015-06-22,68.87000274658203,69.29000091552734,68.75,68.95999908447266,53.93266677856445,14306700
+2015-06-23,69.3499984741211,69.81999969482422,69.19000244140625,69.75,54.5505256652832,15736900
+2015-06-24,69.51000213623047,69.7699966430664,68.91000366210938,69.0199966430664,53.97956848144531,16995000
+2015-06-25,69.31999969482422,69.47000122070312,68.63999938964844,68.6500015258789,53.690216064453125,13314300
+2015-06-26,68.94000244140625,69.29000091552734,68.7699966430664,68.94999694824219,53.924842834472656,14489200
+2015-06-29,67.68000030517578,68.26000213623047,67.16000366210938,67.19999694824219,52.55619812011719,19934400
+2015-06-30,67.88999938964844,68.11000061035156,67.16000366210938,67.76000213623047,52.99416732788086,20677400
+2015-07-01,68.12000274658203,68.38999938964844,67.77999877929688,68.06999969482422,53.58455276489258,13964400
+2015-07-02,67.94999694824219,68.12999725341797,67.19000244140625,67.5199966430664,53.1515998840332,12822900
+2015-07-06,66.87999725341797,67.45999908447266,66.54000091552734,67.33000183105469,53.00204086303711,13527100
+2015-07-07,67.08999633789062,67.22000122070312,65.30000305175781,66.80000305175781,52.58481979370117,22421500
+2015-07-08,66.0,66.16000366210938,65.20999908447266,65.43000030517578,51.50636672973633,17707200
+2015-07-09,66.48999786376953,66.69999694824219,65.98999786376953,66.11000061035156,52.041664123535156,14984700
+2015-07-10,67.22000122070312,67.4000015258789,66.83000183105469,67.05000305175781,52.781620025634766,12356100
+2015-07-13,67.88999938964844,68.13999938964844,67.68000030517578,68.08999633789062,53.600318908691406,16175600
+2015-07-14,67.9800033569336,69.0999984741211,67.76000213623047,69.04000091552734,54.34813690185547,20185100
+2015-07-15,69.2300033569336,69.43000030517578,68.8499984741211,69.19000244140625,54.46622848510742,16891600
+2015-07-16,69.62999725341797,69.94999694824219,69.41000366210938,69.55999755859375,54.75749588012695,18035700
+2015-07-17,69.3499984741211,69.48999786376953,68.91999816894531,69.20999908447266,54.48197555541992,14040700
+2015-07-20,69.5,69.7699966430664,69.18000030517578,69.26000213623047,54.52131271362305,11512900
+2015-07-21,69.16000366210938,69.54000091552734,68.87000274658203,69.0999984741211,54.3953857421875,11659900
+2015-07-22,69.27999877929688,70.29000091552734,69.19999694824219,70.08000183105469,55.16685104370117,15493000
+2015-07-23,70.19000244140625,70.61000061035156,69.45999908447266,69.63999938964844,54.820465087890625,14331800
+2015-07-24,69.44000244140625,69.55999755859375,68.68000030517578,68.91000366210938,54.24580764770508,12413900
+2015-07-27,68.1500015258789,68.22000122070312,67.56999969482422,68.01000213623047,53.53732681274414,16801600
+2015-07-28,68.55000305175781,68.5999984741211,67.7699966430664,68.05000305175781,53.568809509277344,14932400
+2015-07-29,68.31999969482422,69.0999984741211,68.16000366210938,68.94000244140625,54.269432067871094,13059200
+2015-07-30,68.93000030517578,69.44999694824219,68.54000091552734,69.04000091552734,54.34813690185547,10197200
+2015-07-31,69.01000213623047,69.04000091552734,68.4000015258789,68.52999877929688,53.9466667175293,11911800
+2015-08-03,68.58999633789062,68.83999633789062,68.0,68.52999877929688,53.9466667175293,9980600
+2015-08-04,68.47000122070312,68.94999694824219,68.30999755859375,68.45999908447266,53.89157485961914,10964000
+2015-08-05,69.05000305175781,69.41999816894531,68.55999755859375,68.7300033569336,54.1041259765625,11302900
+2015-08-06,68.75,68.94000244140625,68.0,68.25,53.72626495361328,10803400
+2015-08-07,68.33000183105469,68.73999786376953,67.55000305175781,68.05000305175781,53.568809509277344,11453300
+2015-08-10,68.22000122070312,69.01000213623047,68.22000122070312,68.88999938964844,54.230072021484375,12661400
+2015-08-11,68.2300033569336,68.4000015258789,67.8499984741211,68.2300033569336,53.71051788330078,14800300
+2015-08-12,67.41000366210938,67.55000305175781,66.06999969482422,67.23999786376953,52.931190490722656,21069000
+2015-08-13,67.25,67.80000305175781,66.97000122070312,67.55000305175781,53.17523193359375,11930600
+2015-08-14,67.41999816894531,67.91000366210938,67.4000015258789,67.88999938964844,53.44285583496094,11248800
+2015-08-17,67.62000274658203,68.23999786376953,67.4000015258789,68.06999969482422,53.58455276489258,10326500
+2015-08-18,67.9800033569336,68.36000061035156,67.83999633789062,68.20999908447266,53.69477844238281,10617500
+2015-08-19,67.93000030517578,68.30999755859375,67.36000061035156,67.5999984741211,53.21458435058594,15198200
+2015-08-20,66.80999755859375,67.04000091552734,65.94000244140625,65.94000244140625,51.907840728759766,20972300
+2015-08-21,65.08999633789062,65.44000244140625,63.56999969482422,63.599998474121094,50.065792083740234,28235500
+2015-08-24,59.290000915527344,62.91999816894531,50.06999969482422,60.25,47.42866897583008,36339100
+2015-08-25,63.099998474121094,63.31999969482422,59.72999954223633,59.90999984741211,47.1610221862793,31772500
+2015-08-26,61.79999923706055,62.97999954223633,60.54999923706055,62.90999984741211,49.52262496948242,33576800
+2015-08-27,63.97999954223633,64.7300033569336,63.13999938964844,64.4800033569336,50.75852966308594,29045700
+2015-08-28,64.29000091552734,64.45999908447266,63.599998474121094,64.12999725341797,50.482994079589844,16687300
+2015-08-31,63.61000061035156,64.3499984741211,63.470001220703125,64.0999984741211,50.45939254760742,14223400
+2015-09-01,62.849998474121094,62.849998474121094,60.9900016784668,61.45000076293945,48.37330627441406,23637300
+2015-09-02,62.619998931884766,62.90999984741211,61.540000915527344,62.56999969482422,49.25497817993164,17757900
+2015-09-03,62.880001068115234,63.65999984741211,62.45000076293945,62.68000030517578,49.34156799316406,17065400
+2015-09-04,61.79999923706055,61.91999816894531,60.75,61.5,48.41267395019531,20189000
+2015-09-08,62.77000045776367,63.20000076293945,62.33000183105469,63.15999984741211,49.71942901611328,13385100
+2015-09-09,63.939998626708984,64.33999633789062,62.0,62.18000030517578,48.94796371459961,13889500
+2015-09-10,61.86000061035156,63.0,61.45000076293945,62.65999984741211,49.3258171081543,15751100
+2015-09-11,62.380001068115234,62.65999984741211,61.9900016784668,62.560001373291016,49.24710464477539,12766700
+2015-09-14,62.63999938964844,62.689998626708984,62.119998931884766,62.380001068115234,49.10540771484375,10202800
+2015-09-15,62.7599983215332,63.88999938964844,62.5099983215332,63.58000183105469,50.050048828125,14023500
+2015-09-16,63.88999938964844,64.29000091552734,63.209999084472656,64.13999938964844,50.49088668823242,12235900
+2015-09-17,64.13999938964844,64.63999938964844,62.38999938964844,62.650001525878906,49.317955017089844,21249200
+2015-09-18,61.83000183105469,61.83000183105469,60.779998779296875,60.939998626708984,47.97183609008789,31008000
+2015-09-21,61.52000045776367,61.90999984741211,61.08000183105469,61.45000076293945,48.37330627441406,13136400
+2015-09-22,60.599998474121094,61.09000015258789,60.41999816894531,60.90999984741211,47.9482307434082,14811900
+2015-09-23,60.79999923706055,61.150001525878906,60.31999969482422,60.63999938964844,47.735687255859375,11712200
+2015-09-24,60.0099983215332,60.380001068115234,59.459999084472656,60.220001220703125,47.405067443847656,17293400
+2015-09-25,61.27000045776367,61.86000061035156,60.869998931884766,61.470001220703125,48.38905715942383,18384300
+2015-09-28,60.91999816894531,61.0099983215332,59.689998626708984,59.97999954223633,47.216129302978516,17452200
+2015-09-29,59.97999954223633,60.130001068115234,58.72999954223633,59.84000015258789,47.10592269897461,19334900
+2015-09-30,60.70000076293945,61.0,60.11000061035156,60.970001220703125,47.99545669555664,18743800
+2015-10-01,61.119998931884766,61.869998931884766,60.540000915527344,61.41999816894531,48.34970474243164,16863200
+2015-10-02,59.59000015258789,60.86000061035156,58.529998779296875,60.810001373291016,48.21491622924805,20435100
+2015-10-05,61.2400016784668,62.2400016784668,61.220001220703125,62.02000045776367,49.174285888671875,13471100
+2015-10-06,62.11000061035156,62.36000061035156,61.619998931884766,62.04999923706055,49.198081970214844,12134800
+2015-10-07,62.54999923706055,63.029998779296875,61.7599983215332,62.130001068115234,49.26150131225586,12773100
+2015-10-08,61.849998474121094,62.25,61.43000030517578,62.130001068115234,49.26150131225586,13964600
+2015-10-09,62.38999938964844,62.54999923706055,61.58000183105469,61.93000030517578,49.102928161621094,12112000
+2015-10-12,61.84000015258789,62.0099983215332,61.400001525878906,61.720001220703125,48.93643569946289,10857400
+2015-10-13,61.38999938964844,62.15999984741211,61.310001373291016,61.54999923706055,48.80165100097656,15621900
+2015-10-14,60.7599983215332,60.970001220703125,59.540000915527344,59.9900016784668,47.56474304199219,28989400
+2015-10-15,60.470001220703125,61.959999084472656,60.099998474121094,61.88999938964844,49.071205139160156,18147900
+2015-10-16,62.43000030517578,62.650001525878906,62.09000015258789,62.43000030517578,49.499366760253906,17456600
+2015-10-19,62.0,62.77000045776367,61.90999984741211,62.220001220703125,49.33287048339844,14510400
+2015-10-20,62.36000061035156,62.81999969482422,62.08000183105469,62.52000045776367,49.57072448730469,11545100
+2015-10-21,62.880001068115234,62.959999084472656,62.04999923706055,62.060001373291016,49.20600891113281,12113400
+2015-10-22,62.41999816894531,63.58000183105469,62.41999816894531,63.189998626708984,50.10195541381836,15295700
+2015-10-23,63.630001068115234,64.19000244140625,63.5,63.869998931884766,50.64111328125,16985200
+2015-10-26,63.84000015258789,63.9900016784668,63.40999984741211,63.900001525878906,50.66489791870117,13880200
+2015-10-27,63.529998779296875,63.86000061035156,63.310001373291016,63.63999938964844,50.45875549316406,8831900
+2015-10-28,63.70000076293945,65.73999786376953,63.689998626708984,65.5,51.933509826660156,17962000
+2015-10-29,65.26000213623047,65.83000183105469,64.87999725341797,65.20999908447266,51.70357131958008,12753700
+2015-10-30,65.30000305175781,65.33999633789062,64.12999725341797,64.25,50.94240188598633,15731400
+2015-11-02,64.44999694824219,65.75,64.38999938964844,65.54000091552734,51.96522903442383,15253300
+2015-11-03,65.29000091552734,66.0999984741211,65.16999816894531,65.77999877929688,52.15549850463867,11519500
+2015-11-04,66.01000213623047,66.1500015258789,65.62999725341797,65.8499984741211,52.21100997924805,11388400
+2015-11-05,65.79000091552734,66.66999816894531,65.75,66.44000244140625,52.6788215637207,12715900
+2015-11-06,68.37000274658203,69.02999877929688,68.0999984741211,68.45999908447266,54.280418395996094,23262700
+2015-11-09,68.69999694824219,68.72000122070312,67.08000183105469,67.38999938964844,53.432037353515625,17143800
+2015-11-10,67.19000244140625,67.8499984741211,66.93000030517578,67.68000030517578,53.66199493408203,13239700
+2015-11-11,68.0999984741211,68.16999816894531,67.25,67.3499984741211,53.400325775146484,8513900
+2015-11-12,66.86000061035156,66.9000015258789,65.94999694824219,66.0,52.32994842529297,13576900
+2015-11-13,65.83999633789062,66.16999816894531,65.2300033569336,65.55999755859375,51.98107147216797,11837000
+2015-11-16,65.45999908447266,66.58000183105469,65.16999816894531,66.51000213623047,52.734317779541016,11041100
+2015-11-17,66.66999816894531,66.73999786376953,65.88999938964844,66.12999725341797,52.433013916015625,12354800
+2015-11-18,66.4800033569336,67.55000305175781,66.37000274658203,67.44999694824219,53.47962188720703,12911400
+2015-11-19,67.58000183105469,67.81999969482422,67.04000091552734,67.66000366210938,53.64613342285156,12839500
+2015-11-20,67.98999786376953,68.11000061035156,67.37999725341797,67.54000091552734,53.55097961425781,11209600
+2015-11-23,67.30999755859375,67.58000183105469,66.77999877929688,66.87999725341797,53.027671813964844,11339000
+2015-11-24,66.16999816894531,67.13999938964844,66.04000091552734,66.77999877929688,52.948387145996094,10910000
+2015-11-25,66.93000030517578,67.12000274658203,66.55000305175781,66.86000061035156,53.01182174682617,7772000
+2015-11-27,67.0,67.33000183105469,66.63999938964844,67.16999816894531,53.25761032104492,4052500
+2015-11-30,67.27999877929688,67.5199966430664,66.68000030517578,66.68000030517578,52.86909866333008,15147500
+2015-12-01,67.33999633789062,67.83000183105469,66.98999786376953,67.61000061035156,53.60649108886719,12708800
+2015-12-02,67.83000183105469,67.87999725341797,66.4800033569336,66.66000366210938,52.853240966796875,13440900
+2015-12-03,66.83000183105469,67.02999877929688,65.58000183105469,65.80000305175781,52.1713752746582,14626900
+2015-12-04,66.0999984741211,68.0,66.02999877929688,67.88999938964844,53.82847595214844,17786000
+2015-12-07,67.66000366210938,67.75,66.4000015258789,67.0,53.12282943725586,11686000
+2015-12-08,66.25,66.95999908447266,65.69999694824219,65.95999908447266,52.2982292175293,13084500
+2015-12-09,65.61000061035156,66.58000183105469,65.04000091552734,65.45999908447266,51.90178298950195,16770200
+2015-12-10,65.54000091552734,66.5,65.08000183105469,65.61000061035156,52.02071762084961,12839000
+2015-12-11,64.80000305175781,65.16000366210938,63.5099983215332,64.06999969482422,50.799686431884766,17889300
+2015-12-14,64.2300033569336,64.76000213623047,63.599998474121094,64.2699966430664,50.95825958251953,17638200
+2015-12-15,65.06999969482422,66.6500015258789,65.06999969482422,66.0999984741211,52.409236907958984,18126600
+2015-12-16,66.91000366210938,67.73999786376953,65.91000366210938,67.52999877929688,53.54304504394531,21720000
+2015-12-17,67.9000015258789,68.0,66.08000183105469,66.27999877929688,52.551937103271484,18122100
+2015-12-18,65.97000122070312,65.97000122070312,64.4000015258789,64.4000015258789,51.061344146728516,23819600
+2015-12-21,65.0199966430664,65.55999755859375,64.83000183105469,65.54000091552734,51.96522903442383,18869300
+2015-12-22,65.91999816894531,66.0,64.9800033569336,65.68000030517578,52.07621765136719,12149500
+2015-12-23,66.12000274658203,66.8499984741211,66.05000305175781,66.7300033569336,52.90875244140625,12524500
+2015-12-24,66.62000274658203,66.88999938964844,66.31999969482422,66.5999984741211,52.80567169189453,4468200
+2015-12-28,66.29000091552734,66.44999694824219,65.70999908447266,66.37999725341797,52.63123321533203,6610600
+2015-12-29,66.83999633789062,67.30000305175781,66.73999786376953,67.06999969482422,53.17832565307617,9820800
+2015-12-30,67.04000091552734,67.05000305175781,66.44999694824219,66.58999633789062,52.79773712158203,7190700
+2015-12-31,66.19000244140625,66.77999877929688,66.0,66.02999877929688,52.353736877441406,14654300
+2016-01-04,63.95000076293945,64.05999755859375,63.0099983215332,63.619998931884766,50.78127670288086,25393200
+2016-01-05,63.70000076293945,64.12999725341797,63.040000915527344,63.72999954223633,50.86908721923828,16566700
+2016-01-06,62.720001220703125,63.130001068115234,62.34000015258789,62.810001373291016,50.13474655151367,22961500
+2016-01-07,61.459999084472656,62.0,60.08000183105469,60.27000045776367,48.10732650756836,27630900
+2016-01-08,61.130001068115234,61.27000045776367,58.849998474121094,58.91999816894531,47.02975845336914,22373300
+2016-01-11,58.83000183105469,59.220001220703125,58.040000915527344,58.83000183105469,46.95792770385742,20925500
+2016-01-12,59.45000076293945,59.560001373291016,58.099998474121094,58.959999084472656,47.06167984008789,22971600
+2016-01-13,59.459999084472656,59.68000030517578,56.90999984741211,57.34000015258789,45.768611907958984,28808100
+2016-01-14,58.15999984741211,59.380001068115234,57.290000915527344,58.20000076293945,46.45506286621094,31296300
+2016-01-15,56.45000076293945,57.56999969482422,56.220001220703125,57.040000915527344,45.529136657714844,38131700
+2016-01-19,57.72999954223633,57.970001220703125,56.5099983215332,57.0099983215332,45.50518798828125,22818900
+2016-01-20,55.630001068115234,56.18000030517578,54.65999984741211,55.5099983215332,44.30791473388672,34646100
+2016-01-21,55.7400016784668,56.52000045776367,55.060001373291016,55.25,44.10038375854492,31301100
+2016-01-22,56.439998626708984,57.15999984741211,56.29999923706055,56.95000076293945,45.45730972290039,22732200
+2016-01-25,56.47999954223633,56.849998474121094,55.599998474121094,55.65999984741211,44.427642822265625,21114400
+2016-01-26,55.849998474121094,57.150001525878906,55.810001373291016,57.08000183105469,45.56107711791992,17535700
+2016-01-27,57.08000183105469,58.27000045776367,56.560001373291016,57.040000915527344,45.529136657714844,20560000
+2016-01-28,57.52000045776367,57.970001220703125,56.630001068115234,57.279998779296875,45.72071075439453,15497900
+2016-01-29,57.83000183105469,59.540000915527344,57.5099983215332,59.5,47.492706298828125,26992200
+2016-02-01,59.15999984741211,59.650001525878906,58.439998626708984,58.86000061035156,46.981868743896484,16807900
+2016-02-02,57.880001068115234,57.97999954223633,56.75,57.029998779296875,45.52116394042969,22448200
+2016-02-03,57.369998931884766,57.79999923706055,55.02000045776367,57.40999984741211,45.82448196411133,31543200
+2016-02-04,57.060001373291016,58.52000045776367,57.060001373291016,58.400001525878906,46.61470031738281,21651300
+2016-02-05,58.58000183105469,59.13999938964844,57.41999816894531,57.75,46.09587478637695,22001300
+2016-02-08,56.689998626708984,56.91999816894531,55.540000915527344,56.540000915527344,45.13005447387695,28267600
+2016-02-09,55.290000915527344,56.689998626708984,55.130001068115234,56.20000076293945,44.858665466308594,26300000
+2016-02-10,56.56999969482422,57.40999984741211,55.470001220703125,55.52000045776367,44.315887451171875,22389600
+2016-02-11,53.900001525878906,53.90999984741211,52.5,53.06999969482422,42.36030578613281,44334700
+2016-02-12,55.650001525878906,57.56999969482422,55.16999816894531,57.4900016784668,45.888336181640625,37011400
+2016-02-16,58.22999954223633,58.599998474121094,57.63999938964844,58.349998474121094,46.57478332519531,23730700
+2016-02-17,58.849998474121094,59.25,58.38999938964844,58.77000045776367,46.9100341796875,21580100
+2016-02-18,58.84000015258789,58.86000061035156,57.25,57.810001373291016,46.143760681152344,17037800
+2016-02-19,57.5,58.16999816894531,57.08000183105469,57.81999969482422,46.15174102783203,15658200
+2016-02-22,58.5099983215332,58.880001068115234,58.41999816894531,58.56999969482422,46.75039291381836,14882800
+2016-02-23,57.900001525878906,58.09000015258789,55.959999084472656,56.119998931884766,44.794803619384766,31772500
+2016-02-24,55.20000076293945,56.209999084472656,54.33000183105469,56.13999938964844,44.81076431274414,25560100
+2016-02-25,56.130001068115234,57.029998779296875,56.040000915527344,57.0099983215332,45.50518798828125,14473300
+2016-02-26,57.63999938964844,58.11000061035156,57.13999938964844,57.540000915527344,45.92824935913086,20947500
+2016-02-29,57.40999984741211,57.61000061035156,56.290000915527344,56.29999923706055,44.938472747802734,19554100
+2016-03-01,56.7599983215332,59.20000076293945,56.66999816894531,59.20000076293945,47.25325012207031,23958100
+2016-03-02,59.20000076293945,59.900001525878906,58.959999084472656,59.7599983215332,47.70024108886719,20943100
+2016-03-03,59.58000183105469,59.959999084472656,59.099998474121094,59.959999084472656,47.85987854003906,15790600
+2016-03-04,60.099998474121094,60.54999923706055,59.529998779296875,60.04999923706055,47.93172073364258,18459000
+2016-03-07,59.540000915527344,60.04999923706055,59.31999969482422,59.939998626708984,47.84391403198242,12832400
+2016-03-08,59.209999084472656,59.5,58.68000030517578,58.779998779296875,46.91801834106445,14132900
+2016-03-09,59.150001525878906,59.540000915527344,58.68000030517578,59.119998931884766,47.189395904541016,13238800
+2016-03-10,59.59000015258789,59.66999816894531,57.810001373291016,58.61000061035156,46.782310485839844,21139200
+2016-03-11,59.38999938964844,59.5099983215332,58.650001525878906,59.34000015258789,47.364990234375,21055000
+2016-03-14,59.150001525878906,59.310001373291016,58.599998474121094,59.119998931884766,47.189395904541016,13436100
+2016-03-15,58.540000915527344,59.209999084472656,58.43000030517578,59.20000076293945,47.25325012207031,10910500
+2016-03-16,58.97999954223633,59.75,58.470001220703125,58.91999816894531,47.02975845336914,17423900
+2016-03-17,58.77000045776367,59.130001068115234,57.9900016784668,58.75,46.894073486328125,19405700
+2016-03-18,60.04999923706055,60.970001220703125,59.65999984741211,60.47999954223633,48.27494812011719,29570200
+2016-03-21,60.220001220703125,60.81999969482422,59.959999084472656,60.459999084472656,48.25898361206055,12684400
+2016-03-22,59.9900016784668,60.58000183105469,59.619998931884766,60.2400016784668,48.08336639404297,12042700
+2016-03-23,60.34000015258789,60.5099983215332,59.86000061035156,59.939998626708984,47.84391403198242,11658700
+2016-03-24,59.29999923706055,59.5099983215332,58.869998931884766,59.47999954223633,47.47674560546875,12921200
+2016-03-28,59.529998779296875,59.75,59.18000030517578,59.400001525878906,47.41289138793945,11159700
+2016-03-29,59.33000183105469,59.33000183105469,58.529998779296875,59.029998779296875,47.1175537109375,15933400
+2016-03-30,59.459999084472656,60.22999954223633,59.380001068115234,59.709999084472656,47.66033172607422,13307100
+2016-03-31,59.45000076293945,59.93000030517578,59.11000061035156,59.220001220703125,47.26920700073242,14904700
+2016-04-01,59.02000045776367,60.060001373291016,58.560001373291016,59.869998931884766,47.78804397583008,15417500
+2016-04-04,59.439998626708984,59.56999969482422,58.959999084472656,59.20000076293945,47.60310745239258,12305000
+2016-04-05,58.59000015258789,58.83000183105469,58.209999084472656,58.36000061035156,46.92763900756836,12886600
+2016-04-06,58.18000030517578,58.880001068115234,57.95000076293945,58.810001373291016,47.289493560791016,12167900
+2016-04-07,58.2599983215332,58.43000030517578,57.06999969482422,57.31999969482422,46.09138107299805,19226800
+2016-04-08,57.709999084472656,58.58000183105469,57.689998626708984,57.7400016784668,46.429100036621094,13547700
+2016-04-11,57.90999984741211,58.880001068115234,57.90999984741211,58.20000076293945,46.79899597167969,17627800
+2016-04-12,58.34000015258789,59.38999938964844,58.20000076293945,59.279998779296875,47.66743469238281,17779200
+2016-04-13,60.47999954223633,62.15999984741211,60.380001068115234,61.790000915527344,49.68572235107422,37516800
+2016-04-14,61.689998626708984,62.90999984741211,61.61000061035156,62.59000015258789,50.329017639160156,24249900
+2016-04-15,62.880001068115234,62.900001525878906,61.45000076293945,61.869998931884766,49.75006866455078,19290700
+2016-04-18,61.63999938964844,62.58000183105469,61.529998779296875,62.27000045776367,50.07171630859375,13813100
+2016-04-19,62.54999923706055,63.47999954223633,62.54999923706055,63.31999969482422,50.91600799560547,19255600
+2016-04-20,63.47999954223633,64.30999755859375,63.150001525878906,64.23999786376953,51.65579605102539,14594400
+2016-04-21,64.26000213623047,64.66000366210938,63.34000015258789,63.599998474121094,51.14115905761719,15395800
+2016-04-22,63.63999938964844,64.37999725341797,63.63999938964844,63.970001220703125,51.43868637084961,12444700
+2016-04-25,63.599998474121094,63.95000076293945,63.150001525878906,63.599998474121094,51.14115905761719,10687200
+2016-04-26,63.810001373291016,64.06999969482422,63.33000183105469,63.93000030517578,51.40652084350586,12048000
+2016-04-27,63.86000061035156,64.63999938964844,63.599998474121094,64.11000061035156,51.5512580871582,15284100
+2016-04-28,63.63999938964844,64.41999816894531,63.349998474121094,63.599998474121094,51.14115905761719,12852500
+2016-04-29,63.09000015258789,63.61000061035156,62.70000076293945,63.20000076293945,50.81951904296875,16376400
+2016-05-02,63.689998626708984,64.0,63.13999938964844,63.790000915527344,51.293949127197266,10247300
+2016-05-03,62.900001525878906,62.90999984741211,61.79999923706055,62.560001373291016,50.304901123046875,19120300
+2016-05-04,61.75,62.2599983215332,61.27000045776367,61.56999969482422,49.50883483886719,17030200
+2016-05-05,61.599998474121094,62.0,61.060001373291016,61.2400016784668,49.24348449707031,14033900
+2016-05-06,60.70000076293945,61.68000030517578,60.59000015258789,61.599998474121094,49.532958984375,11057900
+2016-05-09,61.369998931884766,61.88999938964844,61.04999923706055,61.209999084472656,49.21935272216797,11197100
+2016-05-10,61.54999923706055,62.2599983215332,61.349998474121094,62.040000915527344,49.88676071166992,11897200
+2016-05-11,61.970001220703125,62.599998474121094,61.810001373291016,61.810001373291016,49.701812744140625,11254000
+2016-05-12,62.27000045776367,62.560001373291016,61.369998931884766,61.77000045776367,49.66965103149414,11071700
+2016-05-13,61.70000076293945,62.400001525878906,61.02000045776367,61.20000076293945,49.21131134033203,15122300
+2016-05-16,61.209999084472656,61.9900016784668,61.0,61.65999984741211,49.58120346069336,10951300
+2016-05-17,61.43000030517578,62.15999984741211,61.150001525878906,61.65999984741211,49.58120346069336,12180900
+2016-05-18,61.70000076293945,64.16999816894531,61.689998626708984,64.04000091552734,51.49497604370117,24007100
+2016-05-19,63.529998779296875,64.22000122070312,62.900001525878906,63.38999938964844,50.97230529785156,16076200
+2016-05-20,63.86000061035156,64.19000244140625,63.369998931884766,63.5099983215332,51.06879425048828,11862000
+2016-05-23,63.45000076293945,63.869998931884766,63.15999984741211,63.459999084472656,51.02859115600586,9347500
+2016-05-24,63.939998626708984,64.7699966430664,63.810001373291016,64.54000091552734,51.897029876708984,13839400
+2016-05-25,64.94000244140625,66.19999694824219,64.91999816894531,65.5199966430664,52.6850471496582,18935200
+2016-05-26,65.56999969482422,65.58000183105469,64.91000366210938,65.02999877929688,52.29104232788086,9428400
+2016-05-27,65.20999908447266,65.45999908447266,65.05000305175781,65.43000030517578,52.6126823425293,10116000
+2016-05-31,65.7300033569336,65.81999969482422,64.95999908447266,65.2699966430664,52.48402404785156,15139400
+2016-06-01,64.76000213623047,65.91999816894531,64.26000213623047,65.69000244140625,52.821739196777344,14031000
+2016-06-02,65.5199966430664,65.80999755859375,65.16000366210938,65.80999755859375,52.91824722290039,10637600
+2016-06-03,64.25,64.86000061035156,63.54999923706055,64.63999938964844,51.977439880371094,20261700
+2016-06-06,64.63999938964844,65.76000213623047,64.5999984741211,65.27999877929688,52.4920654296875,13193500
+2016-06-07,65.44999694824219,65.73999786376953,65.04000091552734,65.05999755859375,52.31515884399414,9924100
+2016-06-08,64.93000030517578,65.4800033569336,64.91999816894531,65.25,52.467952728271484,9428000
+2016-06-09,64.79000091552734,64.9000015258789,64.2699966430664,64.75,52.065887451171875,10817800
+2016-06-10,63.93000030517578,64.06999969482422,63.58000183105469,63.84000015258789,51.334163665771484,16678400
+2016-06-13,63.47999954223633,64.33999633789062,63.2599983215332,63.27000045776367,50.875816345214844,14314900
+2016-06-14,62.68000030517578,63.470001220703125,61.68000030517578,62.08000183105469,49.918922424316406,19509300
+2016-06-15,62.40999984741211,62.97999954223633,61.90999984741211,61.970001220703125,49.83048629760742,16982100
+2016-06-16,61.45000076293945,62.29999923706055,60.900001525878906,62.220001220703125,50.031497955322266,16791200
+2016-06-17,62.29999923706055,62.709999084472656,61.93000030517578,62.279998779296875,50.079750061035156,15751500
+2016-06-20,63.45000076293945,63.849998474121094,62.34000015258789,62.369998931884766,50.15211486816406,12213200
+2016-06-21,62.72999954223633,63.0,62.13999938964844,62.95000076293945,50.618499755859375,11611600
+2016-06-22,62.95000076293945,63.709999084472656,62.68000030517578,62.709999084472656,50.425514221191406,12643500
+2016-06-23,63.70000076293945,64.1500015258789,63.529998779296875,64.05000305175781,51.503021240234375,16583600
+2016-06-24,60.47999954223633,61.70000076293945,59.34000015258789,59.599998474121094,47.924747467041016,44108700
+2016-06-27,58.709999084472656,58.75,57.04999923706055,57.61000061035156,46.32457733154297,37300700
+2016-06-28,59.189998626708984,59.54999923706055,58.2599983215332,59.52000045776367,47.860416412353516,29088700
+2016-06-29,60.36000061035156,61.209999084472656,60.0,61.20000076293945,49.21131134033203,21483000
+2016-06-30,61.630001068115234,62.189998626708984,61.02000045776367,62.13999938964844,49.9671745300293,21343600
+2016-07-01,61.65999984741211,62.0099983215332,61.15999984741211,61.2599983215332,49.643028259277344,14217800
+2016-07-05,60.45000076293945,60.599998474121094,59.099998474121094,59.54999923706055,48.25729751586914,23357700
+2016-07-06,59.0099983215332,60.290000915527344,58.7599983215332,60.189998626708984,48.77593231201172,20429800
+2016-07-07,60.52000045776367,61.13999938964844,60.15999984741211,60.58000183105469,49.09197998046875,13771400
+2016-07-08,61.33000183105469,62.16999816894531,61.33000183105469,61.83000183105469,50.10493469238281,16998800
+2016-07-11,62.41999816894531,62.95000076293945,62.13999938964844,62.27000045776367,50.46149826049805,13151400
+2016-07-12,63.029998779296875,63.560001373291016,62.88999938964844,63.20000076293945,51.21513366699219,16588100
+2016-07-13,63.08000183105469,63.43000030517578,62.63999938964844,63.15999984741211,51.1827278137207,18526900
+2016-07-14,64.73999786376953,64.9800033569336,64.05000305175781,64.12000274658203,51.9606819152832,28985900
+2016-07-15,64.75,64.80000305175781,63.61000061035156,64.18000030517578,52.009300231933594,17607100
+2016-07-18,64.12999725341797,64.4000015258789,63.900001525878906,63.959999084472656,51.83102035522461,10824400
+2016-07-19,63.61000061035156,64.0999984741211,63.459999084472656,63.86000061035156,51.74998092651367,9737400
+2016-07-20,64.11000061035156,64.2300033569336,63.709999084472656,63.93000030517578,51.806705474853516,10411100
+2016-07-21,64.0,64.18000030517578,63.630001068115234,63.689998626708984,51.612205505371094,9808700
+2016-07-22,63.900001525878906,64.08999633789062,63.599998474121094,64.04000091552734,51.89583969116211,8195700
+2016-07-25,63.97999954223633,64.16999816894531,63.68000030517578,63.869998931884766,51.75808334350586,8168300
+2016-07-26,63.97999954223633,64.26000213623047,63.709999084472656,64.12999725341797,51.96878433227539,8067800
+2016-07-27,64.08000183105469,64.69000244140625,64.05999755859375,64.33000183105469,52.1308479309082,11806800
+2016-07-28,64.0,64.19000244140625,63.720001220703125,64.0999984741211,51.9444580078125,10013400
+2016-07-29,63.79999923706055,64.29000091552734,63.75,63.970001220703125,51.83911895751953,13210400
+2016-08-01,64.1500015258789,64.30999755859375,63.61000061035156,63.79999923706055,51.70135498046875,11422600
+2016-08-02,63.59000015258789,64.01000213623047,63.380001068115234,63.650001525878906,51.579803466796875,13550000
+2016-08-03,63.689998626708984,64.66999816894531,63.650001525878906,64.66000366210938,52.39828109741211,13122300
+2016-08-04,64.48999786376953,64.81999969482422,64.2699966430664,64.55999755859375,52.317230224609375,9873000
+2016-08-05,65.13999938964844,66.37000274658203,65.06999969482422,66.30000305175781,53.72727966308594,20752700
+2016-08-08,66.06999969482422,66.48999786376953,65.83999633789062,66.0999984741211,53.56519317626953,11359200
+2016-08-09,66.18000030517578,66.27999877929688,65.69000244140625,65.87000274658203,53.378814697265625,10097000
+2016-08-10,65.91999816894531,66.06999969482422,65.16000366210938,65.27999877929688,52.900691986083984,11556100
+2016-08-11,65.2699966430664,65.69000244140625,65.0199966430664,65.45999908447266,53.04656982421875,9604500
+2016-08-12,64.97000122070312,65.3499984741211,64.86000061035156,65.31999969482422,52.9331169128418,7685400
+2016-08-15,65.55999755859375,65.83000183105469,65.45999908447266,65.72000122070312,53.25725555419922,8371600
+2016-08-16,65.36000061035156,65.95999908447266,65.23999786376953,65.70999908447266,53.24915313720703,10128900
+2016-08-17,65.80000305175781,65.9800033569336,65.54000091552734,65.88999938964844,53.395023345947266,11868100
+2016-08-18,65.62000274658203,65.98999786376953,65.52999877929688,65.94999694824219,53.44363021850586,9313600
+2016-08-19,65.72000122070312,65.91000366210938,65.22000122070312,65.86000061035156,53.37070846557617,9084900
+2016-08-22,65.75,65.87999725341797,65.41000366210938,65.80000305175781,53.322086334228516,9055600
+2016-08-23,66.06999969482422,66.33999633789062,65.76000213623047,65.7699966430664,53.29777526855469,8949600
+2016-08-24,65.98999786376953,66.2300033569336,65.7699966430664,65.94999694824219,53.44363021850586,10167200
+2016-08-25,65.91000366210938,66.13999938964844,65.79000091552734,66.06999969482422,53.54087829589844,9978700
+2016-08-26,66.33000183105469,66.87999725341797,65.8499984741211,66.22000122070312,53.66244125366211,14038600
+2016-08-29,66.48999786376953,67.0999984741211,66.45999908447266,66.94999694824219,54.253997802734375,14583100
+2016-08-30,66.94999694824219,67.5999984741211,66.94999694824219,67.5,54.69970703125,13791200
+2016-08-31,67.45999908447266,67.7699966430664,66.86000061035156,67.5,54.69970703125,14952300
+2016-09-01,67.63999938964844,67.72000122070312,66.6500015258789,67.20999908447266,54.46470260620117,12226500
+2016-09-02,67.4000015258789,67.58000183105469,66.9800033569336,67.48999786376953,54.69160842895508,13720700
+2016-09-06,67.5,67.55000305175781,66.70999908447266,67.44000244140625,54.65108871459961,16649400
+2016-09-07,67.16000366210938,67.58999633789062,66.95999908447266,67.16000366210938,54.424190521240234,10070400
+2016-09-08,67.22000122070312,67.68000030517578,67.0,67.25,54.49711227416992,12253000
+2016-09-09,67.02999877929688,67.43000030517578,66.63999938964844,66.6500015258789,54.01089859008789,19686900
+2016-09-12,66.13999938964844,67.30000305175781,65.76000213623047,67.05999755859375,54.343143463134766,16453000
+2016-09-13,66.11000061035156,66.86000061035156,65.81999969482422,66.52999877929688,53.91365432739258,18876100
+2016-09-14,66.2699966430664,67.25,66.20999908447266,66.4000015258789,53.80830764770508,12648600
+2016-09-15,66.29000091552734,66.93000030517578,66.08999633789062,66.63999938964844,54.002803802490234,12531300
+2016-09-16,66.08999633789062,66.26000213623047,65.44000244140625,65.81999969482422,53.338287353515625,25161500
+2016-09-19,66.1500015258789,66.63999938964844,65.8499984741211,66.19000244140625,53.63813781738281,13466900
+2016-09-20,66.75,66.8499984741211,66.23999786376953,66.45999908447266,53.85693359375,10092200
+2016-09-21,66.83999633789062,67.12999725341797,66.30999755859375,66.83999633789062,54.164859771728516,14116800
+2016-09-22,66.98999786376953,67.41999816894531,66.83999633789062,67.38999938964844,54.61056137084961,12781700
+2016-09-23,67.38999938964844,67.9000015258789,67.18000030517578,67.25,54.49711227416992,13967400
+2016-09-26,66.5999984741211,66.80000305175781,65.54000091552734,65.77999877929688,53.305877685546875,16408100
+2016-09-27,65.41000366210938,66.41000366210938,65.11000061035156,66.36000061035156,53.77589416503906,13711400
+2016-09-28,66.58000183105469,66.7699966430664,65.98999786376953,66.70999908447266,54.05952453613281,11278000
+2016-09-29,66.69999694824219,67.20999908447266,65.3499984741211,65.6500015258789,53.200523376464844,18727200
+2016-09-30,66.08000183105469,67.05999755859375,66.08000183105469,66.58999633789062,53.96226119995117,21680100
+2016-10-03,66.3499984741211,66.91999816894531,66.26000213623047,66.51000213623047,53.897457122802734,14901700
+2016-10-04,66.20999908447266,67.18000030517578,66.0999984741211,66.5999984741211,54.36272048950195,17226900
+2016-10-05,66.88999938964844,68.06999969482422,66.80000305175781,67.69000244140625,55.252437591552734,16280000
+2016-10-06,67.7300033569336,67.97000122070312,67.05000305175781,67.87000274658203,55.399349212646484,17485000
+2016-10-07,67.79000091552734,68.18000030517578,67.4000015258789,68.11000061035156,55.59526443481445,18497000
+2016-10-10,68.33999633789062,69.05999755859375,68.2300033569336,68.63999938964844,56.02787780761719,13027500
+2016-10-11,68.5,68.81999969482422,67.93000030517578,68.30999755859375,55.758506774902344,15657100
+2016-10-12,68.26000213623047,68.58999633789062,68.05000305175781,68.12999725341797,55.611595153808594,11899800
+2016-10-13,67.45999908447266,67.87000274658203,66.81999969482422,67.73999786376953,55.29323959350586,17890000
+2016-10-14,68.80000305175781,69.02999877929688,67.30000305175781,67.5199966430664,55.11366271972656,24163800
+2016-10-17,67.41999816894531,67.79000091552734,66.73999786376953,67.16999816894531,54.82798767089844,14963400
+2016-10-18,67.8499984741211,68.20999908447266,67.54000091552734,67.69999694824219,55.26058578491211,11870300
+2016-10-19,67.80999755859375,68.5,67.80999755859375,68.3499984741211,55.79115676879883,12705800
+2016-10-20,68.08000183105469,68.68000030517578,67.94000244140625,68.26000213623047,55.71770477294922,14122000
+2016-10-21,67.80999755859375,68.52999877929688,67.69999694824219,68.48999786376953,55.90544509887695,12175700
+2016-10-24,68.97000122070312,69.05000305175781,68.5,68.87000274658203,56.215614318847656,10197100
+2016-10-25,68.87999725341797,68.93000030517578,68.37999725341797,68.80000305175781,56.15847396850586,9945100
+2016-10-26,68.37000274658203,69.25,68.37000274658203,69.12999725341797,56.42782974243164,9801300
+2016-10-27,69.48999786376953,69.7699966430664,69.0999984741211,69.2300033569336,56.509456634521484,14210700
+2016-10-28,69.52999877929688,69.55000305175781,68.47000122070312,69.11000061035156,56.411502838134766,12766500
+2016-10-31,69.43000030517578,69.58000183105469,69.2300033569336,69.26000213623047,56.53395462036133,14336300
+2016-11-01,69.4800033569336,69.77999877929688,68.33000183105469,68.97000122070312,56.29724884033203,15564500
+2016-11-02,68.6500015258789,68.8499984741211,68.01000213623047,68.68000030517578,56.06053924560547,12449800
+2016-11-03,68.86000061035156,69.19000244140625,68.22000122070312,68.37999725341797,55.815643310546875,10369700
+2016-11-04,68.48999786376953,68.55999755859375,67.63999938964844,67.76000213623047,55.309574127197266,13571300
+2016-11-07,69.08000183105469,69.97000122070312,69.0,69.87999725341797,57.04003143310547,16515100
+2016-11-08,69.69999694824219,70.55000305175781,69.23999786376953,70.02999877929688,57.162479400634766,17531700
+2016-11-09,71.45999908447266,74.1500015258789,71.31999969482422,73.25,59.79083251953125,50948400
+2016-11-10,74.22000122070312,77.25,74.22000122070312,76.6500015258789,62.566097259521484,56192300
+2016-11-11,76.30000305175781,76.72000122070312,75.7699966430664,76.69000244140625,62.5987663269043,27574300
+2016-11-14,77.25,80.44000244140625,77.25,79.51000213623047,64.90059661865234,46130700
+2016-11-15,78.37000274658203,79.41000366210938,77.77999877929688,79.36000061035156,64.77816772460938,28126300
+2016-11-16,78.22000122070312,78.3499984741211,76.87999725341797,77.4000015258789,63.17830276489258,26054900
+2016-11-17,77.93000030517578,78.45999908447266,77.5999984741211,78.0199966430664,63.68434524536133,19306700
+2016-11-18,77.95999908447266,78.41999816894531,77.55000305175781,77.70999908447266,63.431339263916016,19770000
+2016-11-21,78.0,78.16999816894531,77.29000091552734,78.05000305175781,63.70886993408203,11983500
+2016-11-22,78.3499984741211,78.55999755859375,77.76000213623047,78.52999877929688,64.10066223144531,14410100
+2016-11-23,78.87000274658203,79.23999786376953,77.88999938964844,78.86000061035156,64.37002563476562,13373700
+2016-11-25,79.0999984741211,79.44999694824219,78.47000122070312,78.83000183105469,64.34552001953125,6185700
+2016-11-28,78.18000030517578,78.87000274658203,78.0199966430664,78.31999969482422,63.92924880981445,13007200
+2016-11-29,78.38999938964844,79.16000366210938,78.38999938964844,78.91999816894531,64.41899871826172,14144100
+2016-11-30,79.91999816894531,80.52999877929688,79.69999694824219,80.16999816894531,65.4393081665039,25351900
+2016-12-01,80.6500015258789,82.27999877929688,80.6500015258789,81.79000091552734,66.76165771484375,23823600
+2016-12-02,81.80000305175781,81.83000183105469,80.9000015258789,81.5999984741211,66.60655975341797,16931500
+2016-12-05,82.30000305175781,83.29000091552734,82.29000091552734,83.26000213623047,67.96155548095703,18529800
+2016-12-06,83.5999984741211,83.80999755859375,82.43000030517578,83.69000244140625,68.31255340576172,16130000
+2016-12-07,83.55000305175781,84.08999633789062,82.8499984741211,84.06999969482422,68.62271881103516,18996900
+2016-12-08,84.2300033569336,85.5,83.94000244140625,85.12000274658203,69.47978973388672,20844900
+2016-12-09,85.0199966430664,85.5,84.13999938964844,85.48999786376953,69.78182220458984,14567200
+2016-12-12,85.36000061035156,85.79000091552734,84.29000091552734,84.7300033569336,69.16146087646484,14511300
+2016-12-13,84.9800033569336,85.66999816894531,83.81999969482422,84.76000213623047,69.18594360351562,16669000
+2016-12-14,83.87999725341797,86.12000274658203,83.76000213623047,84.7300033569336,69.16146087646484,22622600
+2016-12-15,85.4000015258789,86.48999786376953,84.9000015258789,86.0,70.19808959960938,19438900
+2016-12-16,86.29000091552734,86.29000091552734,84.88999938964844,84.94000244140625,69.33284759521484,23008500
+2016-12-19,84.80000305175781,85.44000244140625,84.19000244140625,85.43000030517578,69.73281860351562,21685100
+2016-12-20,85.79000091552734,86.54000091552734,85.55000305175781,86.52999877929688,70.63072967529297,14587300
+2016-12-21,86.43000030517578,86.80999755859375,86.02999877929688,86.75,70.81029510498047,11400500
+2016-12-22,86.44000244140625,87.16999816894531,86.20999908447266,86.88999938964844,70.92457580566406,13924200
+2016-12-23,87.0,87.1500015258789,86.4000015258789,87.05000305175781,71.05516052246094,10759400
+2016-12-27,87.05000305175781,87.16000366210938,86.75,87.12999725341797,71.12046813964844,6946400
+2016-12-28,87.16000366210938,87.38999938964844,86.3499984741211,86.5,70.60623168945312,9455600
+2016-12-29,86.58000183105469,86.66999816894531,85.04000091552734,85.88999938964844,70.1082763671875,14689000
+2016-12-30,86.0999984741211,86.41999816894531,85.66000366210938,86.29000091552734,70.434814453125,13617800
+2017-01-03,87.33999633789062,87.76000213623047,85.9800033569336,87.2300033569336,71.20208740234375,20550700
+2017-01-04,86.95999908447266,87.18000030517578,86.4000015258789,86.91000366210938,71.33341979980469,15266600
+2017-01-05,86.80999755859375,87.11000061035156,85.26000213623047,86.11000061035156,70.67679595947266,14300800
+2017-01-06,86.38999938964844,86.62000274658203,85.94000244140625,86.12000274658203,70.68499755859375,12893300
+2017-01-09,85.7300033569336,86.7699966430664,85.5199966430664,86.18000030517578,70.73426818847656,12806600
+2017-01-10,86.06999969482422,86.9000015258789,85.72000122070312,86.43000030517578,70.939453125,13989000
+2017-01-11,86.43000030517578,87.08000183105469,85.91000366210938,87.08000183105469,71.47294616699219,14713100
+2017-01-12,86.76000213623047,87.2699966430664,86.0199966430664,86.23999786376953,70.78351593017578,21337400
+2017-01-13,87.11000061035156,88.16999816894531,86.0999984741211,86.69999694824219,71.16105651855469,28296000
+2017-01-17,84.93000030517578,85.22000122070312,83.27999877929688,83.55000305175781,68.57560729980469,30024600
+2017-01-18,83.62999725341797,84.2300033569336,83.02999877929688,83.94000244140625,68.89573669433594,21270100
+2017-01-19,84.05999755859375,84.66999816894531,83.12000274658203,83.30000305175781,68.37042236328125,16555600
+2017-01-20,83.43000030517578,83.83000183105469,83.29000091552734,83.66999816894531,68.67411804199219,18436800
+2017-01-23,83.30000305175781,84.0,83.20999908447266,83.70999908447266,68.70694732666016,12179200
+2017-01-24,83.91999816894531,85.0,83.55999755859375,84.72000122070312,69.5359115600586,15175300
+2017-01-25,85.83999633789062,86.16999816894531,85.16999816894531,86.02999877929688,70.61115264892578,17551000
+2017-01-26,85.94999694824219,86.94999694824219,85.94999694824219,86.75,71.20208740234375,15962800
+2017-01-27,86.66000366210938,86.9800033569336,86.2699966430664,86.93000030517578,71.34984588623047,12535400
+2017-01-30,86.19000244140625,86.5,85.31999969482422,86.02999877929688,70.61115264892578,13661900
+2017-01-31,85.5999984741211,86.1500015258789,84.08999633789062,84.62999725341797,69.4620361328125,15655100
+2017-02-01,85.54000091552734,86.0999984741211,84.68000030517578,84.94999694824219,69.72469329833984,15430900
+2017-02-02,84.33999633789062,84.91000366210938,84.16000366210938,84.58999633789062,69.42923736572266,11081400
+2017-02-03,86.19000244140625,87.30999755859375,85.87000274658203,87.18000030517578,71.55502319335938,17885200
+2017-02-06,86.79000091552734,87.44999694824219,86.61000061035156,86.7699966430664,71.21849822998047,11828400
+2017-02-07,87.13999938964844,87.4000015258789,86.4800033569336,86.72000122070312,71.1774673461914,9392800
+2017-02-08,86.18000030517578,86.30999755859375,85.37000274658203,85.95999908447266,70.5536880493164,13970900
+2017-02-09,85.95999908447266,87.33000183105469,85.95999908447266,87.19999694824219,71.5714340209961,13749100
+2017-02-10,87.4800033569336,87.4800033569336,86.88999938964844,87.0,71.40728759765625,10992500
+2017-02-13,87.44000244140625,88.73999786376953,87.43000030517578,88.1500015258789,72.35118103027344,18739100
+2017-02-14,88.30000305175781,89.69999694824219,88.11000061035156,89.55999755859375,73.50846862792969,17932100
+2017-02-15,90.08000183105469,90.87000274658203,89.3499984741211,90.58999633789062,74.3538589477539,17381800
+2017-02-16,90.4000015258789,91.04000091552734,89.7699966430664,90.52999877929688,74.30461120605469,17672700
+2017-02-17,89.81999969482422,90.47000122070312,89.69000244140625,90.2300033569336,74.05838012695312,15776600
+2017-02-21,90.51000213623047,91.1500015258789,90.45999908447266,91.01000213623047,74.6986083984375,14068300
+2017-02-22,90.5199966430664,91.30000305175781,90.41999816894531,91.05999755859375,74.7396240234375,11839000
+2017-02-23,91.18000030517578,91.33999633789062,90.5199966430664,91.12999725341797,74.79708862304688,11067000
+2017-02-24,90.18000030517578,90.54000091552734,89.7300033569336,90.33000183105469,74.14044952392578,15062300
+2017-02-27,90.31999969482422,90.7300033569336,90.0199966430664,90.43000030517578,74.22254180908203,12361000
+2017-02-28,89.8499984741211,90.81999969482422,89.58999633789062,90.62000274658203,74.37848663330078,15183500
+2017-03-01,92.79000091552734,93.9800033569336,92.61000061035156,93.5999984741211,76.82438659667969,24451400
+2017-03-02,93.87000274658203,93.91999816894531,92.02999877929688,92.13999938964844,75.62603759765625,16862500
+2017-03-03,92.13999938964844,93.11000061035156,92.13999938964844,92.80000305175781,76.16778564453125,12817500
+2017-03-06,92.25,92.31999969482422,91.0999984741211,91.91999816894531,75.44549560546875,15059200
+2017-03-07,91.63999938964844,92.08999633789062,91.20999908447266,91.41000366210938,75.02687072753906,11156800
+2017-03-08,92.68000030517578,92.8499984741211,91.0999984741211,91.20999908447266,74.86273956298828,17378400
+2017-03-09,91.5999984741211,92.13999938964844,91.1500015258789,91.56999969482422,75.15821075439453,13726200
+2017-03-10,91.94999694824219,92.0,90.52999877929688,91.27999877929688,74.92019653320312,13729900
+2017-03-13,91.30999755859375,91.77999877929688,90.93000030517578,91.36000061035156,74.98587036132812,10004300
+2017-03-14,91.0199966430664,91.6500015258789,90.7699966430664,91.51000213623047,75.1089859008789,10237700
+2017-03-15,91.80000305175781,92.55000305175781,91.12999725341797,91.7300033569336,75.28956604003906,16601400
+2017-03-16,92.02999877929688,92.80999755859375,91.56999969482422,91.63999938964844,75.21566772460938,14492000
+2017-03-17,91.83000183105469,92.04000091552734,90.6500015258789,90.68000030517578,74.42774200439453,21734700
+2017-03-20,90.2699966430664,91.16999816894531,89.79000091552734,90.02999877929688,73.89423370361328,14623600
+2017-03-21,90.36000061035156,90.63999938964844,87.05999755859375,87.38999938964844,71.7273941040039,33089200
+2017-03-22,86.88999938964844,88.06999969482422,86.01000213623047,87.52999877929688,71.84230041503906,21741000
+2017-03-23,87.20999908447266,88.5,87.08999633789062,87.38999938964844,71.7273941040039,16090100
+2017-03-24,87.79000091552734,88.08999633789062,86.7699966430664,87.29000091552734,71.64529418945312,16093200
+2017-03-27,85.52999877929688,87.4000015258789,85.2300033569336,87.23999786376953,71.60427856445312,16689300
+2017-03-28,87.0199966430664,89.0199966430664,86.9800033569336,88.5999984741211,72.72052764892578,16264400
+2017-03-29,88.5999984741211,88.81999969482422,88.08000183105469,88.2699966430664,72.44966125488281,10207600
+2017-03-30,88.19999694824219,89.45999908447266,88.12000274658203,89.02999877929688,73.0734634399414,11631000
+2017-03-31,88.70999908447266,88.73999786376953,87.75,87.83999633789062,72.09674072265625,16987600
+2017-04-03,87.98999786376953,88.16999816894531,86.5999984741211,87.5199966430664,71.8340835571289,19831800
+2017-04-04,86.88999938964844,87.66999816894531,86.72000122070312,87.30999755859375,72.073486328125,14280800
+2017-04-05,88.41999816894531,88.54000091552734,86.12999725341797,86.19000244140625,71.14892578125,17635500
+2017-04-06,85.9800033569336,86.91000366210938,85.25,86.4800033569336,71.38833618164062,14379600
+2017-04-07,85.93000030517578,86.80999755859375,85.70999908447266,86.18000030517578,71.14070129394531,13097100
+2017-04-10,86.08000183105469,86.69000244140625,85.4000015258789,85.87999725341797,70.89303588867188,15081600
+2017-04-11,85.54000091552734,85.79000091552734,84.80000305175781,85.7300033569336,70.76919555664062,14690500
+2017-04-12,85.93000030517578,85.94999694824219,85.02999877929688,85.4000015258789,70.49679565429688,14730600
+2017-04-13,85.5,86.98999786376953,84.4000015258789,84.4000015258789,69.67131042480469,30529800
+2017-04-17,84.44000244140625,86.08000183105469,84.37000274658203,85.86000061035156,70.87652587890625,19071700
+2017-04-18,85.36000061035156,85.62999725341797,84.73999786376953,85.16000366210938,70.29866027832031,14127000
+2017-04-19,85.5,85.91999816894531,84.36000061035156,84.45999908447266,69.72084045410156,17588500
+2017-04-20,84.9800033569336,85.77999877929688,84.55000305175781,85.55000305175781,70.62061309814453,15635800
+2017-04-21,85.5,85.68000030517578,84.51000213623047,84.5199966430664,69.77035522460938,19820600
+2017-04-24,86.55000305175781,88.05000305175781,86.41999816894531,87.5,72.2303237915039,25468300
+2017-04-25,88.55000305175781,89.12999725341797,88.26000213623047,88.26000213623047,72.85772705078125,18253800
+2017-04-26,88.3499984741211,89.05000305175781,88.13999938964844,88.43000030517578,72.99803161621094,12832200
+2017-04-27,88.37000274658203,88.37000274658203,87.01000213623047,87.61000061035156,72.32112884521484,13329000
+2017-04-28,87.5999984741211,87.8499984741211,86.94999694824219,87.0,71.81758880615234,10755600
+2017-05-01,87.36000061035156,87.73999786376953,86.55999755859375,87.05999755859375,71.86709594726562,15712300
+2017-05-02,86.70999908447266,86.87999725341797,86.0199966430664,86.5,71.40483093261719,14414200
+2017-05-03,86.05999755859375,87.0999984741211,86.0199966430664,87.0,71.81758880615234,11540500
+2017-05-04,87.69000244140625,87.7300033569336,86.56999969482422,87.0999984741211,71.900146484375,11540100
+2017-05-05,87.25,87.33999633789062,86.41999816894531,87.0,71.81758880615234,9436000
+2017-05-08,87.04000091552734,87.31999969482422,86.6500015258789,87.0999984741211,71.900146484375,8162200
+2017-05-09,87.26000213623047,87.83999633789062,86.5,86.75,71.61122131347656,10273900
+2017-05-10,86.52999877929688,87.4800033569336,86.47000122070312,87.43000030517578,72.17254638671875,8334900
+2017-05-11,87.08999633789062,87.4800033569336,86.3499984741211,87.16000366210938,71.94965362548828,10907400
+2017-05-12,86.68000030517578,87.05000305175781,86.33999633789062,86.91999816894531,71.7515640258789,8738800
+2017-05-15,87.0999984741211,87.48999786376953,86.86000061035156,87.33999633789062,72.09823608398438,8835600
+2017-05-16,87.36000061035156,88.08999633789062,87.33999633789062,87.61000061035156,72.32112884521484,9795000
+2017-05-17,87.61000061035156,87.61000061035156,83.97000122070312,84.2699966430664,69.5639877319336,24679700
+2017-05-18,84.06999969482422,84.80000305175781,83.36000061035156,83.95999908447266,69.30809783935547,23350100
+2017-05-19,84.20999908447266,85.33999633789062,84.1500015258789,84.77999877929688,69.98500061035156,13412900
+2017-05-22,85.18000030517578,85.29000091552734,84.20999908447266,84.69999694824219,69.91896057128906,11636000
+2017-05-23,84.75,86.06999969482422,84.51000213623047,85.76000213623047,70.79397583007812,11753000
+2017-05-24,85.87999725341797,85.97000122070312,85.23999786376953,85.70999908447266,70.75271606445312,9833800
+2017-05-25,85.98999786376953,86.08000183105469,85.08000183105469,85.3499984741211,70.45552825927734,12238500
+2017-05-26,85.11000061035156,85.55999755859375,85.0199966430664,85.36000061035156,70.4637680053711,8113500
+2017-05-30,85.12999725341797,85.1500015258789,83.77999877929688,83.9000015258789,69.25853729248047,12603200
+2017-05-31,83.7300033569336,83.81999969482422,81.63999938964844,82.1500015258789,67.81395721435547,28327900
+2017-06-01,82.45999908447266,83.08000183105469,81.6500015258789,83.05999755859375,68.56514739990234,17123500
+2017-06-02,82.29000091552734,82.98999786376953,81.9800033569336,82.63999938964844,68.21844482421875,14998500
+2017-06-05,82.63999938964844,83.51000213623047,82.58000183105469,82.79000091552734,68.34227752685547,9080200
+2017-06-06,82.29000091552734,83.22000122070312,82.12999725341797,82.95999908447266,68.48260498046875,12196800
+2017-06-07,83.30999755859375,84.11000061035156,83.0999984741211,83.91000366210938,69.26681518554688,13711100
+2017-06-08,83.91000366210938,85.7300033569336,83.88999938964844,84.94999694824219,70.12532806396484,17951000
+2017-06-09,85.51000213623047,87.05000305175781,85.38999938964844,86.95999908447266,71.7845458984375,19120200
+2017-06-12,86.95999908447266,87.73999786376953,86.88999938964844,86.9800033569336,71.80108642578125,16053400
+2017-06-13,87.55000305175781,87.8499984741211,86.9800033569336,87.2699966430664,72.04046630859375,12557200
+2017-06-14,86.7699966430664,87.30999755859375,85.81999969482422,87.08999633789062,71.89187622070312,16175700
+2017-06-15,86.25,87.08000183105469,86.23999786376953,86.56999969482422,71.46260833740234,12509700
+2017-06-16,86.8499984741211,86.95999908447266,86.0199966430664,86.18000030517578,71.14070129394531,16936600
+2017-06-19,86.97000122070312,88.2300033569336,86.8499984741211,88.06999969482422,72.70084381103516,15972300
+2017-06-20,87.75,87.91999816894531,87.37000274658203,87.5199966430664,72.246826171875,11197800
+2017-06-21,87.4800033569336,87.55000305175781,86.76000213623047,87.12000274658203,71.91663360595703,10005900
+2017-06-22,86.93000030517578,87.36000061035156,86.6500015258789,87.0199966430664,71.83407592773438,12180600
+2017-06-23,87.66000366210938,88.0,86.61000061035156,86.86000061035156,71.70201873779297,18812000
+2017-06-26,87.01000213623047,87.66999816894531,86.62000274658203,87.23999786376953,72.01570129394531,10082400
+2017-06-27,87.70999908447266,88.94000244140625,87.5,88.05000305175781,72.6843490600586,15415200
+2017-06-28,88.5999984741211,90.06999969482422,88.5999984741211,89.81999969482422,74.14547729492188,17466200
+2017-06-29,92.33999633789062,92.6500015258789,90.30999755859375,91.1500015258789,75.24337005615234,27697800
+2017-06-30,91.95999908447266,92.0,91.16000366210938,91.4000015258789,75.4497299194336,16892700
+2017-07-03,91.55999755859375,93.4800033569336,91.41000366210938,92.75,76.98528289794922,13208100
+2017-07-05,93.12000274658203,93.79000091552734,92.61000061035156,93.68000030517578,77.75720977783203,17535400
+2017-07-06,93.54000091552734,94.51000213623047,92.87999725341797,93.37999725341797,77.50820922851562,16596100
+2017-07-07,93.95999908447266,94.16999816894531,93.2300033569336,93.8499984741211,77.8983154296875,12817800
+2017-07-10,93.5,93.68000030517578,93.08999633789062,93.19000244140625,77.35051727294922,13987200
+2017-07-11,93.33000183105469,93.33000183105469,92.27999877929688,92.83000183105469,77.05168914794922,13262300
+2017-07-12,92.61000061035156,92.83000183105469,92.06999969482422,92.51000213623047,76.78608703613281,13540100
+2017-07-13,92.69000244140625,93.37999725341797,92.33999633789062,93.0999984741211,77.27582550048828,12820100
+2017-07-14,90.80999755859375,92.61000061035156,90.58000183105469,92.25,76.57027435302734,22235200
+2017-07-17,91.81999969482422,91.98999786376953,91.25,91.38999938964844,75.85643768310547,14374200
+2017-07-18,90.44999694824219,91.58000183105469,90.31999969482422,91.06999969482422,75.5908432006836,14719400
+2017-07-19,91.33999633789062,91.62000274658203,91.0,91.19999694824219,75.6987533569336,11651200
+2017-07-20,91.1500015258789,91.72000122070312,90.9000015258789,91.19999694824219,75.6987533569336,11561700
+2017-07-21,91.05999755859375,91.36000061035156,90.5199966430664,90.88999938964844,75.4414291381836,10971300
+2017-07-24,90.95999908447266,91.54000091552734,90.91000366210938,91.27999877929688,75.76512145996094,10725100
+2017-07-25,92.37000274658203,93.5199966430664,92.2699966430664,92.80000305175781,77.02680206298828,16447700
+2017-07-26,93.0999984741211,93.19000244140625,91.68000030517578,91.93000030517578,76.30465698242188,11815500
+2017-07-27,91.83000183105469,92.05999755859375,91.16000366210938,91.55000305175781,75.98924255371094,12332400
+2017-07-28,91.44999694824219,91.75,90.91000366210938,91.27999877929688,75.76512145996094,9351900
+2017-07-31,91.51000213623047,92.36000061035156,91.5,91.80000305175781,76.19676208496094,11520300
+2017-08-01,92.48999786376953,93.13999938964844,92.27999877929688,93.02999877929688,77.21770477294922,12523700
+2017-08-02,92.87000274658203,93.20999908447266,92.51000213623047,93.11000061035156,77.2840805053711,10165600
+2017-08-03,92.69999694824219,93.12999725341797,92.23999786376953,92.5,76.77776336669922,11078800
+2017-08-04,93.5,94.4000015258789,93.47000122070312,93.66000366210938,77.74060821533203,14324000
+2017-08-07,93.88999938964844,94.19000244140625,93.70999908447266,94.0199966430664,78.0394287109375,7978300
+2017-08-08,93.94999694824219,95.22000122070312,93.5999984741211,93.68000030517578,77.75720977783203,13745400
+2017-08-09,92.9800033569336,93.68000030517578,92.83000183105469,93.52999877929688,77.63270568847656,11214400
+2017-08-10,92.9000015258789,93.06999969482422,92.06999969482422,92.19000244140625,76.5204849243164,13252300
+2017-08-11,92.12999725341797,92.66999816894531,91.23999786376953,91.41999816894531,75.88134002685547,10679500
+2017-08-14,92.37000274658203,92.9000015258789,92.33000183105469,92.48999786376953,76.76947021484375,10994800
+2017-08-15,93.30999755859375,93.55999755859375,92.6500015258789,92.7300033569336,76.96868133544922,8812700
+2017-08-16,93.04000091552734,93.2300033569336,91.87999725341797,92.08999633789062,76.43749237060547,11085400
+2017-08-17,91.76000213623047,91.95999908447266,90.5,90.6500015258789,75.24224090576172,13837500
+2017-08-18,90.30999755859375,91.54000091552734,90.19000244140625,90.73999786376953,75.31692504882812,13040700
+2017-08-21,90.8499984741211,90.94000244140625,90.16000366210938,90.62999725341797,75.22563171386719,11502100
+2017-08-22,91.06999969482422,91.70999908447266,91.0,91.55999755859375,75.99755096435547,9211800
+2017-08-23,90.87000274658203,92.33999633789062,90.83999633789062,91.66999816894531,76.0888442993164,8811300
+2017-08-24,91.93000030517578,92.12000274658203,91.41000366210938,91.5199966430664,75.9643325805664,8623200
+2017-08-25,91.87999725341797,92.4800033569336,91.80000305175781,91.88999938964844,76.27146911621094,11794600
+2017-08-28,92.16000366210938,92.19000244140625,91.12999725341797,91.5999984741211,76.03075408935547,7292900
+2017-08-29,90.44999694824219,91.30999755859375,90.30999755859375,91.0999984741211,75.61575317382812,10886100
+2017-08-30,91.25,91.87999725341797,91.19000244140625,91.30999755859375,75.79005432128906,9165300
+2017-08-31,91.80999755859375,91.8499984741211,90.80000305175781,90.88999938964844,75.4414291381836,13217400
+2017-09-01,91.25,92.36000061035156,90.94999694824219,91.69999694824219,76.11373901367188,9815800
+2017-09-05,91.0199966430664,91.11000061035156,89.0199966430664,89.51000213623047,74.29598999023438,16897300
+2017-09-06,90.0,90.5199966430664,89.63999938964844,90.11000061035156,74.79400634765625,11845700
+2017-09-07,90.11000061035156,90.12999725341797,88.08000183105469,88.52999877929688,73.4825668334961,14592300
+2017-09-08,88.30999755859375,89.41999816894531,88.23999786376953,88.41999816894531,73.3912582397461,14242200
+2017-09-11,89.38999938964844,90.25,88.94999694824219,89.79000091552734,74.52838134765625,13219000
+2017-09-12,90.16999816894531,91.25,90.0999984741211,90.88999938964844,75.4414291381836,14003800
+2017-09-13,90.61000061035156,91.5,90.31999969482422,91.1500015258789,75.65723419189453,12485400
+2017-09-14,91.19999694824219,91.52999877929688,90.73999786376953,90.97000122070312,75.50784301757812,10562800
+2017-09-15,91.08000183105469,91.70999908447266,90.76000213623047,91.62000274658203,76.0473403930664,18171800
+2017-09-18,91.93000030517578,93.13999938964844,91.8499984741211,92.91999816894531,77.12638854980469,11318700
+2017-09-19,92.70999908447266,94.36000061035156,92.5199966430664,93.94000244140625,77.97301483154297,12626100
+2017-09-20,94.0999984741211,95.29000091552734,93.70999908447266,94.5999984741211,78.5208511352539,15311600
+2017-09-21,94.45999908447266,95.37000274658203,94.19000244140625,95.02999877929688,78.87776184082031,10851500
+2017-09-22,94.69999694824219,94.9800033569336,94.43000030517578,94.83000183105469,78.71177673339844,8358300
+2017-09-25,94.51000213623047,94.87999725341797,93.44999694824219,94.12000274658203,78.12244415283203,10463400
+2017-09-26,93.77999877929688,94.02999877929688,93.33999633789062,93.69999694824219,77.77379608154297,9358100
+2017-09-27,94.97000122070312,95.72000122070312,94.58000183105469,95.18000030517578,79.00228118896484,15090200
+2017-09-28,95.58999633789062,95.87999725341797,94.91000366210938,95.37999725341797,79.16826629638672,10270400
+2017-09-29,95.30000305175781,95.5199966430664,95.0199966430664,95.51000213623047,79.27616882324219,11438400
+2017-10-02,95.7699966430664,96.87999725341797,95.45999908447266,96.83999633789062,80.38011932373047,13797200
+2017-10-03,96.83000183105469,97.43000030517578,96.7699966430664,97.3499984741211,80.80342102050781,9633500
+2017-10-04,97.30000305175781,97.44000244140625,96.27999877929688,96.36000061035156,79.98170471191406,12166600
+2017-10-05,96.0,97.4000015258789,95.55000305175781,97.08999633789062,81.05868530273438,14236200
+2017-10-06,97.55000305175781,97.63999938964844,96.47000122070312,96.91999816894531,80.9167709350586,10231900
+2017-10-09,96.95999908447266,97.06999969482422,96.13999938964844,96.41000366210938,80.49095916748047,7765100
+2017-10-10,96.45999908447266,97.18000030517578,96.23999786376953,97.12999725341797,81.09207916259766,10631500
+2017-10-11,96.83000183105469,97.01000213623047,96.13999938964844,96.83999633789062,80.84998321533203,14283600
+2017-10-12,97.30000305175781,97.5,95.62000274658203,95.98999786376953,80.14031219482422,18251600
+2017-10-13,95.4800033569336,96.70999908447266,94.95999908447266,95.86000061035156,80.03179931640625,13190600
+2017-10-16,96.33999633789062,97.94999694824219,96.33999633789062,97.83999633789062,81.68485260009766,12434000
+2017-10-17,98.06999969482422,98.18000030517578,97.31999969482422,97.62000274658203,81.50115203857422,10335700
+2017-10-18,98.1500015258789,98.55000305175781,97.62999725341797,97.98999786376953,81.81009674072266,10158600
+2017-10-19,97.19000244140625,98.19999694824219,97.08999633789062,98.11000061035156,81.91026306152344,9133900
+2017-10-20,99.27999877929688,99.88999938964844,98.7300033569336,99.51000213623047,83.07909393310547,15326600
+2017-10-23,99.51000213623047,99.98999786376953,99.23999786376953,99.33999633789062,82.93717956542969,9238600
+2017-10-24,99.87999725341797,101.19000244140625,99.76000213623047,100.91999816894531,84.25627899169922,13000800
+2017-10-25,101.25,101.44999694824219,100.19000244140625,101.0199966430664,84.33978271484375,14632700
+2017-10-26,101.3499984741211,102.41999816894531,101.31999969482422,101.73999786376953,84.94090270996094,13054400
+2017-10-27,101.43000030517578,102.2300033569336,101.05000305175781,101.7699966430664,84.96592712402344,10400400
+2017-10-30,101.12999725341797,101.93000030517578,100.87000274658203,101.41000366210938,84.66539001464844,8839500
+2017-10-31,101.37000274658203,101.69999694824219,100.56999969482422,100.61000061035156,83.99747467041016,8690200
+2017-11-01,101.0999984741211,101.69999694824219,100.7300033569336,100.91999816894531,84.25627899169922,8418200
+2017-11-02,100.87000274658203,101.7699966430664,100.16000366210938,101.58999633789062,84.81568145751953,8731800
+2017-11-03,101.0999984741211,101.52999877929688,100.7300033569336,101.41000366210938,84.66539001464844,7103500
+2017-11-06,101.33999633789062,101.69000244140625,100.66000366210938,100.77999877929688,84.139404296875,8121500
+2017-11-07,100.55999755859375,100.75,98.25,98.75,82.44458770751953,18822600
+2017-11-08,98.2699966430664,98.37000274658203,97.1500015258789,97.63999938964844,81.51788330078125,18524700
+2017-11-09,97.12000274658203,98.22000122070312,96.80999755859375,97.62999725341797,81.509521484375,13697800
+2017-11-10,97.80999755859375,98.33999633789062,97.5,97.51000213623047,81.40935516357422,9314000
+2017-11-13,96.69000244140625,98.05000305175781,96.62000274658203,97.86000061035156,81.7015380859375,9303100
+2017-11-14,97.33999633789062,97.77999877929688,96.8499984741211,97.2699966430664,81.208984375,11043800
+2017-11-15,96.38999938964844,98.73999786376953,95.94999694824219,98.19000244140625,81.9770736694336,15384100
+2017-11-16,98.52999877929688,99.05999755859375,98.30999755859375,98.47000122070312,82.2108154296875,9808000
+2017-11-17,97.81999969482422,98.41000366210938,97.56999969482422,98.13999938964844,81.93534851074219,9017900
+2017-11-20,98.44999694824219,99.1500015258789,97.76000213623047,99.01000213623047,82.66165924072266,9483200
+2017-11-21,99.5,99.55000305175781,98.91000366210938,98.93000030517578,82.59487915039062,13389400
+2017-11-22,99.02999877929688,99.5199966430664,98.58999633789062,98.63999938964844,82.3527603149414,7342200
+2017-11-24,98.83000183105469,98.9000015258789,98.26000213623047,98.31999969482422,82.08560180664062,3680000
+2017-11-27,98.30999755859375,99.12999725341797,97.93000030517578,97.93000030517578,81.76000213623047,13076200
+2017-11-28,98.20999908447266,101.69999694824219,97.97000122070312,101.36000061035156,84.6236343383789,16773000
+2017-11-29,102.41000366210938,104.22000122070312,101.95999908447266,103.7300033569336,86.60232543945312,21105500
+2017-11-30,104.73999786376953,106.66000366210938,104.04000091552734,104.5199966430664,87.26187133789062,23945900
+2017-12-01,104.9000015258789,105.31999969482422,102.19999694824219,104.79000091552734,87.4872817993164,19683500
+2017-12-04,107.7300033569336,108.4000015258789,106.7699966430664,106.94999694824219,89.29061889648438,23576600
+2017-12-05,105.58000183105469,107.41000366210938,104.12000274658203,105.72000122070312,88.26373291015625,17193900
+2017-12-06,105.55000305175781,105.76000213623047,104.52999877929688,104.93000030517578,87.60416412353516,15476200
+2017-12-07,103.94999694824219,105.19000244140625,103.7300033569336,104.62000274658203,87.34536743164062,13371800
+2017-12-08,104.75,105.94000244140625,104.33999633789062,105.93000030517578,88.43904113769531,13506900
+2017-12-11,105.72000122070312,106.05999755859375,105.30999755859375,105.62000274658203,88.18025207519531,10591200
+2017-12-12,106.91000366210938,107.37000274658203,105.54000091552734,106.8499984741211,89.20713806152344,15508800
+2017-12-13,106.69999694824219,107.11000061035156,105.4800033569336,105.51000213623047,88.08840942382812,15020300
+2017-12-14,106.12000274658203,106.44999694824219,104.63999938964844,104.66000366210938,87.37874603271484,13034200
+2017-12-15,105.79000091552734,106.5199966430664,105.19999694824219,106.13999938964844,88.61437225341797,29350600
+2017-12-18,107.19000244140625,107.62999725341797,106.4800033569336,106.95999908447266,89.29896545410156,12713100
+2017-12-19,107.3499984741211,107.48999786376953,106.44000244140625,106.51000213623047,88.92328643798828,12149900
+2017-12-20,107.5999984741211,107.7300033569336,106.08999633789062,106.13999938964844,88.61437225341797,13091500
+2017-12-21,106.58999633789062,108.06999969482422,106.55999755859375,107.83000183105469,90.02532958984375,12323700
+2017-12-22,108.19999694824219,108.45999908447266,106.80999755859375,107.44999694824219,89.70806121826172,14573400
+2017-12-26,107.19999694824219,107.98999786376953,106.4000015258789,107.0199966430664,89.34907531738281,7403700
+2017-12-27,106.66999816894531,107.29000091552734,106.66999816894531,107.22000122070312,89.51603698730469,9496500
+2017-12-28,107.4000015258789,107.83999633789062,107.16000366210938,107.79000091552734,89.99193572998047,7440600
+2017-12-29,108.08999633789062,108.27999877929688,106.94000244140625,106.94000244140625,89.28229522705078,8925700
+2018-01-02,107.62999725341797,108.0199966430664,106.80999755859375,107.94999694824219,90.12550354003906,13578800
+2018-01-03,107.86000061035156,108.48999786376953,107.4800033569336,108.05999755859375,90.21733856201172,11901000
+2018-01-04,108.36000061035156,110.02999877929688,108.19999694824219,109.04000091552734,91.50977325439453,12953700
+2018-01-05,109.26000213623047,109.55000305175781,107.77999877929688,108.33999633789062,90.92229461669922,14155000
+2018-01-08,108.1500015258789,108.68000030517578,107.69999694824219,108.5,91.05659484863281,12466500
+2018-01-09,108.72000122070312,109.62999725341797,108.48999786376953,109.05000305175781,91.5181655883789,13292300
+2018-01-10,109.47000122070312,110.69999694824219,109.38999938964844,110.25,92.52523803710938,15834500
+2018-01-11,110.66999816894531,110.93000030517578,110.05000305175781,110.83999633789062,93.02037048339844,13676800
+2018-01-12,111.6500015258789,112.8499984741211,110.83999633789062,112.66999816894531,94.5561752319336,18884200
+2018-01-16,111.51000213623047,113.43000030517578,111.06999969482422,112.2699966430664,94.22046661376953,22703300
+2018-01-17,111.88999938964844,113.30000305175781,111.30999755859375,112.98999786376953,94.82474517822266,14940300
+2018-01-18,112.76000213623047,113.72000122070312,112.2699966430664,113.26000213623047,95.05132293701172,14572900
+2018-01-19,113.94000244140625,114.33999633789062,112.80000305175781,113.01000213623047,94.84149932861328,18785500
+2018-01-22,112.66000366210938,114.38999938964844,112.5,114.33000183105469,95.94930267333984,12475700
+2018-01-23,113.66999816894531,114.63999938964844,113.3499984741211,114.20999908447266,95.84858703613281,12320800
+2018-01-24,114.86000061035156,116.0,114.66000366210938,115.66999816894531,97.07386016845703,15904500
+2018-01-25,116.04000091552734,116.16999816894531,115.08000183105469,115.69999694824219,97.09904479980469,13510000
+2018-01-26,115.69999694824219,116.31999969482422,114.95999908447266,116.31999969482422,97.61937713623047,13883900
+2018-01-29,116.0199966430664,117.3499984741211,116.0199966430664,116.19999694824219,97.5186538696289,11679900
+2018-01-30,115.52999877929688,116.5999984741211,114.9800033569336,115.11000061035156,96.60388946533203,14279100
+2018-01-31,115.6500015258789,116.66000366210938,115.16000366210938,115.66999816894531,97.07386016845703,13141400
+2018-02-01,115.7699966430664,116.98999786376953,115.4800033569336,116.87000274658203,98.0809555053711,13800600
+2018-02-02,116.48999786376953,116.91999816894531,114.08999633789062,114.27999877929688,95.9073486328125,16477300
+2018-02-05,113.0,114.58999633789062,103.9800033569336,108.80000305175781,91.308349609375,30097600
+2018-02-06,106.8499984741211,112.4800033569336,106.61000061035156,112.11000061035156,94.08621978759766,33114800
+2018-02-07,111.55000305175781,114.44999694824219,111.1500015258789,112.87000274658203,94.72402954101562,21878300
+2018-02-08,113.11000061035156,113.11000061035156,107.83999633789062,107.87999725341797,90.5362319946289,27425800
+2018-02-09,109.0999984741211,111.05000305175781,106.2300033569336,110.04000091552734,92.34900665283203,28188000
+2018-02-12,111.16999816894531,112.7300033569336,110.06999969482422,111.73999786376953,93.77568054199219,18043300
+2018-02-13,111.31999969482422,113.05000305175781,110.80000305175781,112.43000030517578,94.3547592163086,16358200
+2018-02-14,112.62999725341797,115.2699966430664,112.52999877929688,115.02999877929688,96.5367660522461,15186900
+2018-02-15,115.73999786376953,115.98999786376953,114.22000122070312,115.51000213623047,96.93959045410156,12130200
+2018-02-16,114.55000305175781,116.06999969482422,114.5,114.68000030517578,96.24303436279297,13214300
+2018-02-20,114.6500015258789,115.38999938964844,113.97000122070312,114.70999908447266,96.2682113647461,13461500
+2018-02-21,115.0,117.44999694824219,114.66999816894531,115.19000244140625,96.6710205078125,14212500
+2018-02-22,115.5,116.43000030517578,114.76000213623047,114.9800033569336,96.49480438232422,17070400
+2018-02-23,115.30999755859375,117.38999938964844,115.30999755859375,117.30999755859375,98.45020294189453,12162500
+2018-02-26,118.13999938964844,118.9000015258789,117.31999969482422,118.7699966430664,99.67546081542969,16511200
+2018-02-27,118.91000366210938,119.33000183105469,117.3499984741211,117.36000061035156,98.49217224121094,17563300
+2018-02-28,117.81999969482422,118.48999786376953,115.33999633789062,115.5,96.93119049072266,17735600
+2018-03-01,115.4800033569336,116.63999938964844,112.6500015258789,113.43000030517578,95.1939926147461,18690000
+2018-03-02,112.38999938964844,113.55999755859375,111.12000274658203,113.31999969482422,95.10167694091797,18353700
+2018-03-05,112.05000305175781,115.93000030517578,111.88999938964844,115.05999755859375,96.5619125366211,13933000
+2018-03-06,115.63999938964844,115.81999969482422,114.31999969482422,115.16000366210938,96.6458511352539,10674400
+2018-03-07,113.75,115.0999984741211,113.11000061035156,114.7300033569336,96.28498840332031,13006500
+2018-03-08,115.11000061035156,115.2300033569336,113.20999908447266,114.73999786376953,96.29338836669922,11173700
+2018-03-09,116.55000305175781,118.08000183105469,115.66999816894531,118.04000091552734,99.0628433227539,15366600
+2018-03-12,118.0,118.75,117.25,117.66000366210938,98.74394989013672,12339300
+2018-03-13,118.19999694824219,118.47000122070312,115.83000183105469,116.25,97.56060791015625,13312300
+2018-03-14,116.55999755859375,116.58999633789062,114.5999984741211,114.94999694824219,96.46961212158203,12905100
+2018-03-15,115.87000274658203,116.0,114.83000183105469,115.23999786376953,96.71299743652344,8748000
+2018-03-16,115.33999633789062,116.5999984741211,115.33999633789062,115.44000244140625,96.88085174560547,19888900
+2018-03-19,115.0999984741211,115.44999694824219,113.30000305175781,114.52999877929688,96.11714172363281,13214900
+2018-03-20,114.87000274658203,115.44999694824219,114.44999694824219,114.63999938964844,96.20945739746094,9921200
+2018-03-21,114.80999755859375,116.62999725341797,114.20999908447266,114.73999786376953,96.29338836669922,13633000
+2018-03-22,113.19999694824219,113.5999984741211,109.54000091552734,109.94999694824219,92.2734603881836,22550400
+2018-03-23,110.2699966430664,110.91999816894531,106.76000213623047,107.01000213623047,89.80613708496094,23081500
+2018-03-26,109.19000244140625,111.16000366210938,108.6500015258789,110.30999755859375,92.57559204101562,20217500
+2018-03-27,111.06999969482422,111.69000244140625,107.30000305175781,108.16999816894531,90.77961730957031,18039900
+2018-03-28,108.27999877929688,109.16999816894531,106.6500015258789,108.0,90.63697814941406,19189300
+2018-03-29,108.5,110.77999877929688,107.77999877929688,109.97000122070312,92.29024505615234,13274600
+2018-04-02,109.95999908447266,110.7300033569336,106.08000183105469,107.8499984741211,90.5110855102539,18822500
+2018-04-03,108.36000061035156,109.5,107.26000213623047,109.33000183105469,91.75314331054688,14050700
+2018-04-04,107.0999984741211,111.20999908447266,107.0199966430664,110.98999786376953,93.14627838134766,15302600
+2018-04-05,111.62999725341797,112.83000183105469,111.38999938964844,111.87999725341797,94.36931610107422,16627000
+2018-04-06,110.55000305175781,111.55000305175781,107.81999969482422,109.08999633789062,92.01598358154297,18906000
+2018-04-09,110.01000213623047,112.9800033569336,109.88999938964844,110.4000015258789,93.12095642089844,15974300
+2018-04-10,112.12999725341797,112.87000274658203,111.41999816894531,112.51000213623047,94.90070343017578,13951400
+2018-04-11,111.66000366210938,111.80999755859375,110.5199966430664,110.62000274658203,93.30653381347656,14503300
+2018-04-12,111.55999755859375,114.38999938964844,111.5,113.37000274658203,95.6261215209961,16435500
+2018-04-13,115.0199966430664,115.1500015258789,109.05000305175781,110.30000305175781,93.03660583496094,39152800
+2018-04-16,110.94000244140625,111.47000122070312,109.79000091552734,110.20999908447266,92.96070861816406,16580500
+2018-04-17,111.37000274658203,111.91999816894531,109.98999786376953,110.20999908447266,92.96070861816406,15501400
+2018-04-18,110.52999877929688,111.06999969482422,108.88999938964844,109.31999969482422,92.21000671386719,16081400
+2018-04-19,109.52999877929688,111.87000274658203,109.5,111.72000122070312,94.23435974121094,17911000
+2018-04-20,112.30000305175781,112.73999786376953,110.87999725341797,111.47000122070312,94.02348327636719,15584400
+2018-04-23,111.56999969482422,111.94999694824219,110.62999725341797,110.93000030517578,93.5680160522461,11285800
+2018-04-24,111.75,112.9000015258789,109.58999633789062,110.41000366210938,93.12939453125,16453100
+2018-04-25,110.2699966430664,110.52999877929688,108.5999984741211,109.98999786376953,92.775146484375,13548200
+2018-04-26,109.97000122070312,110.81999969482422,109.33999633789062,110.0999984741211,92.86791229248047,10299500
+2018-04-27,109.55000305175781,110.16000366210938,109.12999725341797,109.4000015258789,92.27748107910156,9384000
+2018-04-30,109.75,110.30000305175781,108.75,108.77999877929688,91.75450897216797,13744900
+2018-05-01,108.44999694824219,108.97000122070312,107.54000091552734,108.77999877929688,91.75450897216797,10503400
+2018-05-02,108.11000061035156,109.48999786376953,107.7300033569336,107.91999816894531,91.02911376953125,12162100
+2018-05-03,107.58999633789062,107.7699966430664,105.18000030517578,107.23999786376953,90.4555435180664,15379100
+2018-05-04,106.43000030517578,108.73999786376953,105.9800033569336,108.43000030517578,91.45930480957031,11967900
+2018-05-07,108.76000213623047,109.68000030517578,108.36000061035156,109.37000274658203,92.25215911865234,9356700
+2018-05-08,109.52999877929688,111.33999633789062,109.27999877929688,110.98999786376953,93.61861419677734,12543200
+2018-05-09,111.44000244140625,113.63999938964844,111.02999877929688,113.41000366210938,95.65985107421875,11368100
+2018-05-10,113.19000244140625,114.44000244140625,112.75,114.29000091552734,96.40213775634766,9159700
+2018-05-11,114.48999786376953,114.7300033569336,113.66999816894531,113.86000061035156,96.03942108154297,10253000
+2018-05-14,114.11000061035156,114.69999694824219,113.73999786376953,113.9000015258789,96.07315826416016,8710700
+2018-05-15,113.91000366210938,113.91000366210938,112.56999969482422,113.02999877929688,95.33934020996094,11536200
+2018-05-16,112.88999938964844,113.69000244140625,112.62999725341797,113.33999633789062,95.60081481933594,7571100
+2018-05-17,113.19999694824219,113.41000366210938,112.19999694824219,112.95999908447266,95.28028106689453,8617200
+2018-05-18,112.75,112.80000305175781,110.83999633789062,111.12999725341797,93.73668670654297,11806300
+2018-05-21,112.05000305175781,112.54000091552734,111.91999816894531,112.1500015258789,94.5970687866211,9441900
+2018-05-22,112.3499984741211,114.29000091552734,112.29000091552734,113.01000213623047,95.32246398925781,11507600
+2018-05-23,112.51000213623047,112.7699966430664,111.12000274658203,112.48999786376953,94.88381958007812,11453900
+2018-05-24,112.13999938964844,112.1500015258789,110.12000274658203,111.2300033569336,93.82105255126953,14084800
+2018-05-25,110.45999908447266,111.08000183105469,110.19999694824219,110.66000366210938,93.34027862548828,8283500
+2018-05-29,109.18000030517578,109.19999694824219,104.95999908447266,105.93000030517578,89.35057067871094,30643800
+2018-05-30,107.63999938964844,108.5999984741211,106.6500015258789,108.3499984741211,91.39179992675781,17490800
+2018-05-31,107.94999694824219,108.19000244140625,106.41999816894531,107.01000213623047,90.26153564453125,19808200
+2018-06-01,108.33999633789062,108.94000244140625,107.80000305175781,108.4000015258789,91.43399810791016,13594200
+2018-06-04,108.98999786376953,109.26000213623047,108.2699966430664,108.44999694824219,91.47616577148438,9415400
+2018-06-05,108.23999786376953,108.30999755859375,107.06999969482422,107.83999633789062,90.96163177490234,10415200
+2018-06-06,108.66000366210938,110.73999786376953,108.4800033569336,110.36000061035156,93.08722686767578,15453600
+2018-06-07,111.18000030517578,111.5,110.02999877929688,110.80000305175781,93.45835876464844,13444400
+2018-06-08,110.62000274658203,111.13999938964844,110.05999755859375,111.11000061035156,93.71984100341797,10383200
+2018-06-11,111.12000274658203,111.91000366210938,110.7699966430664,110.83000183105469,93.48367309570312,12642900
+2018-06-12,111.13999938964844,111.52999877929688,109.5199966430664,110.19000244140625,92.94381713867188,15294100
+2018-06-13,110.45999908447266,111.44999694824219,109.58000183105469,109.97000122070312,92.75825500488281,14979700
+2018-06-14,110.27999877929688,110.36000061035156,107.77999877929688,108.02999877929688,91.12188720703125,20487300
+2018-06-15,107.80000305175781,108.37999725341797,106.2699966430664,107.9000015258789,91.0122299194336,26028600
+2018-06-18,107.26000213623047,108.4000015258789,106.69000244140625,108.18000030517578,91.2484130859375,9786800
+2018-06-19,106.9000015258789,107.87999725341797,106.5999984741211,107.55000305175781,90.71702575683594,12707200
+2018-06-20,108.18000030517578,108.63999938964844,107.44000244140625,107.54000091552734,90.70855712890625,8876900
+2018-06-21,107.0999984741211,108.20999908447266,106.52999877929688,107.51000213623047,90.68328094482422,11048700
+2018-06-22,108.16000366210938,108.37000274658203,105.51000213623047,105.75,89.19874572753906,19478900
+2018-06-25,105.66000366210938,105.69999694824219,103.95999908447266,104.79000091552734,88.38900756835938,16907600
+2018-06-26,104.70999908447266,105.20999908447266,103.11000061035156,104.86000061035156,88.44802856445312,17086800
+2018-06-27,104.68000030517578,105.91999816894531,103.2300033569336,103.23999786376953,87.08158874511719,16276800
+2018-06-28,103.68000030517578,105.45999908447266,103.51000213623047,104.93000030517578,88.50707244873047,14491300
+2018-06-29,106.68000030517578,106.9000015258789,104.1500015258789,104.19999694824219,87.89134979248047,18972400
+2018-07-02,103.72000122070312,105.08999633789062,103.37999725341797,105.08000183105469,88.63360595703125,11130000
+2018-07-03,105.41000366210938,105.77999877929688,103.5199966430664,103.61000061035156,87.39369201660156,8311700
+2018-07-05,104.12999725341797,104.37999725341797,103.52999877929688,103.72000122070312,87.96189880371094,10723400
+2018-07-06,103.12000274658203,104.5,102.19999694824219,104.05999755859375,88.25022888183594,12173700
+2018-07-09,104.70999908447266,107.45999908447266,104.70999908447266,107.27999877929688,90.98102569580078,13900800
+2018-07-10,108.0199966430664,108.4000015258789,106.52999877929688,106.62000274658203,90.42129516601562,14575900
+2018-07-11,106.30999755859375,107.05999755859375,106.20999908447266,106.38999938964844,90.22624206542969,10186500
+2018-07-12,107.41999816894531,107.55999755859375,105.97000122070312,106.8499984741211,90.61636352539062,12456800
+2018-07-13,107.30000305175781,107.80000305175781,105.13999938964844,106.36000061035156,90.2008056640625,21289100
+2018-07-16,107.05000305175781,110.7699966430664,106.9800033569336,110.58000183105469,93.77965545654297,24662600
+2018-07-17,110.69000244140625,110.93000030517578,109.75,110.5,93.7118148803711,14821900
+2018-07-18,110.41999816894531,112.12000274658203,110.19999694824219,111.52999877929688,94.58531951904297,14244900
+2018-07-19,111.05999755859375,111.08999633789062,109.7300033569336,109.88999938964844,93.19447326660156,16775300
+2018-07-20,110.0,111.73999786376953,109.77999877929688,111.27999877929688,94.373291015625,13578100
+2018-07-23,111.05999755859375,114.23999786376953,110.93000030517578,113.3499984741211,96.1288070678711,18140000
+2018-07-24,113.55000305175781,114.77999877929688,113.41999816894531,114.1500015258789,96.80725860595703,14000400
+2018-07-25,113.87999725341797,115.5199966430664,113.37999725341797,115.18000030517578,97.68077087402344,13329100
+2018-07-26,115.41999816894531,115.58999633789062,114.58000183105469,114.8499984741211,97.40091705322266,11897800
+2018-07-27,115.18000030517578,116.30000305175781,114.80999755859375,116.02999877929688,98.4016342163086,12802700
+2018-07-30,116.27999877929688,117.61000061035156,116.05999755859375,116.7300033569336,98.99527740478516,13411600
+2018-07-31,117.08000183105469,117.08000183105469,114.81999969482422,114.94999694824219,97.4857177734375,15843800
+2018-08-01,115.75,116.69000244140625,115.27999877929688,115.66000366210938,98.08786010742188,13531600
+2018-08-02,114.56999969482422,116.25,114.33000183105469,116.1500015258789,98.50341033935547,11058100
+2018-08-03,116.0,117.12999725341797,115.94000244140625,117.08999633789062,99.30059051513672,11016100
+2018-08-06,116.79000091552734,117.52999877929688,116.18000030517578,117.12000274658203,99.3260498046875,9857400
+2018-08-07,117.73999786376953,118.29000091552734,117.33000183105469,117.55000305175781,99.69071960449219,10562100
+2018-08-08,117.33000183105469,118.2699966430664,117.27999877929688,117.79000091552734,99.89424133300781,8997100
+2018-08-09,117.51000213623047,117.72000122070312,116.69999694824219,116.87999725341797,99.12249755859375,9694200
+2018-08-10,115.5,115.94999694824219,114.68000030517578,115.7300033569336,98.14722442626953,12630600
+2018-08-13,115.55999755859375,115.87999725341797,113.81999969482422,113.88999938964844,96.58675384521484,10336300
+2018-08-14,114.2699966430664,115.04000091552734,113.6500015258789,114.6500015258789,97.23130798339844,10597600
+2018-08-15,113.81999969482422,114.33000183105469,112.97000122070312,113.69999694824219,96.42564392089844,10152100
+2018-08-16,114.3499984741211,115.30999755859375,114.30000305175781,114.7699966430664,97.33306884765625,10118600
+2018-08-17,114.63999938964844,115.06999969482422,114.30000305175781,114.7699966430664,97.33306884765625,8505100
+2018-08-20,114.58999633789062,115.05000305175781,114.11000061035156,114.62000274658203,97.20586395263672,8618700
+2018-08-21,115.37000274658203,116.38999938964844,114.87999725341797,115.31999969482422,97.79950714111328,10976700
+2018-08-22,115.30999755859375,115.41000366210938,114.77999877929688,114.97000122070312,97.50267791748047,8314700
+2018-08-23,114.95999908447266,115.1500015258789,114.43000030517578,114.7300033569336,97.29915618896484,9265400
+2018-08-24,114.9800033569336,115.22000122070312,114.44999694824219,114.68000030517578,97.25674438476562,8845700
+2018-08-27,115.22000122070312,117.27999877929688,115.16999816894531,116.70999908447266,98.97834777832031,13768000
+2018-08-28,117.0,117.02999877929688,115.97000122070312,116.13999938964844,98.49492645263672,8302600
+2018-08-29,116.3499984741211,116.37000274658203,115.36000061035156,115.76000213623047,98.17264556884766,7221700
+2018-08-30,115.58999633789062,116.04000091552734,114.9800033569336,115.19000244140625,97.68927001953125,8991800
+2018-08-31,114.83000183105469,114.83999633789062,113.81999969482422,114.58000183105469,97.17194366455078,13065700
+2018-09-04,114.33999633789062,115.23999786376953,113.62999725341797,115.1500015258789,97.65533447265625,10174200
+2018-09-05,115.0,115.69999694824219,114.25,114.58999633789062,97.18041229248047,11462400
+2018-09-06,114.5,114.69999694824219,113.5,114.0999984741211,96.76483917236328,9877600
+2018-09-07,114.5,114.7699966430664,113.62999725341797,114.31999969482422,96.9514389038086,10955600
+2018-09-10,114.8499984741211,114.97000122070312,113.66000366210938,113.70999908447266,96.43412780761719,8276900
+2018-09-11,113.54000091552734,114.58000183105469,113.18000030517578,114.43000030517578,97.04471588134766,9333800
+2018-09-12,114.25,114.87999725341797,112.8499984741211,113.08000183105469,95.89982604980469,10800800
+2018-09-13,113.37000274658203,114.12999725341797,112.66999816894531,113.5199966430664,96.27297973632812,12470800
+2018-09-14,113.80999755859375,114.48999786376953,113.2300033569336,113.5,96.25603485107422,10337900
+2018-09-17,113.79000091552734,114.43000030517578,113.30000305175781,113.83999633789062,96.54435729980469,9561300
+2018-09-18,114.33000183105469,114.66000366210938,113.55999755859375,114.30000305175781,96.93447875976562,7944200
+2018-09-19,114.44000244140625,118.05999755859375,114.44000244140625,117.62000274658203,99.75006866455078,16052800
+2018-09-20,118.5,119.23999786376953,118.08000183105469,118.62999725341797,100.60662841796875,15590000
+2018-09-21,119.12999725341797,119.2300033569336,117.73999786376953,117.8499984741211,99.94514465332031,24788200
+2018-09-24,117.76000213623047,118.45999908447266,116.43000030517578,116.72000122070312,98.98680877685547,12492500
+2018-09-25,117.04000091552734,117.97000122070312,116.31999969482422,116.38999938964844,98.70694732666016,9308300
+2018-09-26,116.75,116.87000274658203,114.66000366210938,115.0199966430664,97.54508972167969,14023600
+2018-09-27,115.41999816894531,115.76000213623047,114.16000366210938,114.5199966430664,97.12106323242188,13283000
+2018-09-28,113.6500015258789,114.23999786376953,112.5199966430664,112.83999633789062,95.6962890625,15815100
+2018-10-01,113.37000274658203,114.61000061035156,113.04000091552734,113.5,96.25603485107422,10146300
+2018-10-02,113.36000061035156,114.12000274658203,112.80999755859375,113.97000122070312,96.65460968017578,13753100
+2018-10-03,114.94000244140625,115.66000366210938,114.4800033569336,115.04000091552734,97.56206512451172,17142000
+2018-10-04,114.55000305175781,116.80999755859375,114.20999908447266,115.2699966430664,98.44168090820312,16357400
+2018-10-05,115.83000183105469,116.0999984741211,114.0199966430664,114.62000274658203,97.8865737915039,13777600
+2018-10-08,114.25,115.77999877929688,113.3499984741211,115.31999969482422,98.4843978881836,14370900
+2018-10-09,114.66999816894531,115.02999877929688,113.66999816894531,114.5199966430664,97.80115509033203,14069500
+2018-10-10,114.69999694824219,114.94999694824219,111.47000122070312,111.47000122070312,95.1964340209961,23086400
+2018-10-11,110.97000122070312,111.47000122070312,107.37999725341797,108.12999725341797,92.34406280517578,33705600
+2018-10-12,110.37000274658203,110.83000183105469,105.5999984741211,106.94999694824219,91.33631896972656,32075700
+2018-10-15,107.19999694824219,108.8499984741211,106.31999969482422,106.33999633789062,90.81538391113281,18903200
+2018-10-16,107.16000366210938,108.77999877929688,106.7300033569336,108.62000274658203,92.76250457763672,19302800
+2018-10-17,108.37999725341797,110.80000305175781,108.2300033569336,109.83000183105469,93.79586791992188,18794500
+2018-10-18,109.0199966430664,109.83999633789062,107.80999755859375,108.08999633789062,92.30990600585938,17582500
+2018-10-19,107.6500015258789,109.22000122070312,107.2699966430664,107.91000366210938,92.15616607666016,15234500
+2018-10-22,108.1500015258789,108.33999633789062,106.11000061035156,106.36000061035156,90.83246612548828,16199100
+2018-10-23,104.19999694824219,106.16000366210938,103.69999694824219,105.25,89.8844985961914,21407500
+2018-10-24,104.76000213623047,105.02999877929688,102.91000366210938,103.29000091552734,88.21064758300781,23168900
+2018-10-25,104.18000030517578,105.9000015258789,103.72000122070312,104.86000061035156,89.55143737792969,17464700
+2018-10-26,104.0,104.55999755859375,102.7300033569336,103.41999816894531,88.32166290283203,19174900
+2018-10-29,104.45999908447266,106.62999725341797,103.69999694824219,104.8499984741211,89.54290008544922,18445200
+2018-10-30,105.70999908447266,106.9800033569336,104.86000061035156,106.69999694824219,91.1228256225586,18019700
+2018-10-31,108.08000183105469,110.4800033569336,107.79000091552734,109.0199966430664,93.1041259765625,20860000
+2018-11-01,109.62000274658203,110.22000122070312,108.31999969482422,108.9800033569336,93.06995391845703,13065000
+2018-11-02,109.9000015258789,110.80999755859375,107.48999786376953,108.37999725341797,92.55756378173828,19009200
+2018-11-05,108.61000061035156,109.29000091552734,108.41999816894531,109.08999633789062,93.16389465332031,10276400
+2018-11-06,108.66999816894531,109.66999816894531,107.76000213623047,109.5999984741211,93.59944915771484,10825000
+2018-11-07,110.37000274658203,111.7300033569336,109.3499984741211,111.4800033569336,95.20499420166016,12679600
+2018-11-08,111.01000213623047,112.93000030517578,111.0,112.37999725341797,95.97356414794922,11662500
+2018-11-09,112.2300033569336,112.36000061035156,110.83000183105469,111.29000091552734,95.042724609375,10432200
+2018-11-12,111.41999816894531,111.94000244140625,108.5999984741211,108.94999694824219,93.04432678222656,13279700
+2018-11-13,109.0999984741211,111.12000274658203,109.0999984741211,109.58999633789062,93.59089660644531,13746100
+2018-11-14,110.2300033569336,110.70999908447266,105.9800033569336,107.33000183105469,91.66085052490234,18361400
+2018-11-15,108.23999786376953,110.08000183105469,106.80999755859375,110.06999969482422,94.00082397460938,19100000
+2018-11-16,109.44999694824219,110.76000213623047,108.55000305175781,109.98999786376953,93.9325180053711,13798600
+2018-11-19,109.95999908447266,111.19999694824219,109.52999877929688,110.83000183105469,94.6498794555664,13987000
+2018-11-20,109.77999877929688,110.48999786376953,107.9800033569336,108.44999694824219,92.61732482910156,18936200
+2018-11-21,109.02999877929688,109.61000061035156,107.63999938964844,107.63999938964844,91.92556762695312,10619600
+2018-11-23,106.73999786376953,107.38999938964844,106.05999755859375,106.6500015258789,91.08011627197266,6488400
+2018-11-26,107.72000122070312,109.9800033569336,107.44999694824219,109.26000213623047,93.30909729003906,13948300
+2018-11-27,108.76000213623047,110.02999877929688,108.62999725341797,109.72000122070312,93.7019271850586,9238200
+2018-11-28,109.80000305175781,111.4000015258789,108.87000274658203,110.94000244140625,94.74382781982422,13977300
+2018-11-29,110.2699966430664,110.80000305175781,109.63999938964844,110.05999755859375,93.99227905273438,11144300
+2018-11-30,109.8499984741211,111.31999969482422,109.58000183105469,111.19000244140625,94.95731353759766,18652700
+2018-12-03,112.37999725341797,112.88999938964844,111.73999786376953,112.23999786376953,95.85401916503906,16034500
+2018-12-04,111.5999984741211,111.5999984741211,106.7300033569336,107.2300033569336,91.57543182373047,23555900
+2018-12-06,105.01000213623047,105.36000061035156,102.87999725341797,105.19000244140625,89.833251953125,27213900
+2018-12-07,105.16000366210938,106.9800033569336,102.91000366210938,103.29000091552734,88.21064758300781,19248600
+2018-12-10,102.87000274658203,103.48999786376953,99.27999877929688,101.36000061035156,86.56241607666016,23636400
+2018-12-11,103.12999725341797,103.66000366210938,100.20999908447266,100.37000274658203,85.7169418334961,16860700
+2018-12-12,101.66000366210938,102.9000015258789,100.05999755859375,101.0199966430664,86.27204895019531,22621500
+2018-12-13,101.55000305175781,101.97000122070312,100.66999816894531,101.12000274658203,86.3574447631836,17250900
+2018-12-14,99.98999786376953,101.94000244140625,99.86000061035156,100.29000091552734,85.64860534667969,19879500
+2018-12-17,99.7699966430664,100.55999755859375,98.44000244140625,99.01000213623047,84.55546569824219,25113500
+2018-12-18,99.41999816894531,100.88999938964844,98.12000274658203,98.54000091552734,84.15411376953125,20837200
+2018-12-19,98.41000366210938,100.58000183105469,96.5999984741211,97.29000091552734,83.08658599853516,28767900
+2018-12-20,96.61000061035156,98.27999877929688,95.69000244140625,96.44999694824219,82.36920928955078,31825200
+2018-12-21,96.68000030517578,98.43000030517578,93.69000244140625,94.16999816894531,80.42206573486328,41313900
+2018-12-24,92.88999938964844,94.22000122070312,92.13999938964844,92.13999938964844,78.68844604492188,17009300
+2018-12-26,92.69000244140625,95.95999908447266,91.11000061035156,95.95999908447266,81.95074462890625,22542900
+2018-12-27,94.81999969482422,97.1500015258789,93.55000305175781,97.04000091552734,82.87308502197266,20304700
+2018-12-28,97.94999694824219,98.31999969482422,96.44000244140625,96.83000183105469,82.6937484741211,17963300
+2018-12-31,97.58999633789062,98.80999755859375,96.7699966430664,97.62000274658203,83.36842346191406,13237200
+2019-01-02,95.94999694824219,99.77999877929688,95.94000244140625,99.30999755859375,84.81169891357422,15670900
+2019-01-03,98.63999938964844,98.88999938964844,96.69000244140625,97.11000061035156,83.60636138916016,16286400
+2019-01-04,99.11000061035156,100.93000030517578,98.27999877929688,100.69000244140625,86.68854522705078,16935200
+2019-01-07,100.43000030517578,101.47000122070312,99.70999908447266,100.76000213623047,86.74882507324219,15430700
+2019-01-08,101.62999725341797,101.81999969482422,99.55000305175781,100.56999969482422,86.5852279663086,13578800
+2019-01-09,100.80999755859375,101.48999786376953,99.93000030517578,100.4000015258789,86.4388656616211,14230300
+2019-01-10,100.0199966430664,100.7300033569336,99.2699966430664,100.38999938964844,86.43025207519531,14376100
+2019-01-11,99.88999938964844,100.16999816894531,98.94999694824219,99.91000366210938,86.01701354980469,15439900
+2019-01-14,98.87000274658203,101.36000061035156,98.66000366210938,100.94000244140625,86.9037857055664,21258500
+2019-01-15,98.88999938964844,102.47000122070312,98.5999984741211,101.68000030517578,87.54087829589844,26504900
+2019-01-16,102.25,103.44999694824219,101.80000305175781,102.5,88.24686431884766,18533000
+2019-01-17,102.11000061035156,103.5,101.91999816894531,102.91999816894531,88.60843658447266,14247600
+2019-01-18,103.7699966430664,104.9000015258789,102.83000183105469,104.58999633789062,90.04623413085938,16428700
+2019-01-22,103.08000183105469,103.58999633789062,102.12999725341797,102.94000244140625,88.62565612792969,17083700
+2019-01-23,103.44000244140625,103.69999694824219,101.97000122070312,102.68000030517578,88.4018325805664,12146700
+2019-01-24,102.12999725341797,103.08999633789062,101.94000244140625,102.73999786376953,88.45348358154297,11296800
+2019-01-25,103.51000213623047,104.30999755859375,102.73999786376953,103.38999938964844,89.01309967041016,14369400
+2019-01-28,102.88999938964844,104.23999786376953,102.58999633789062,103.87999725341797,89.43494415283203,12283100
+2019-01-29,103.87999725341797,105.11000061035156,103.7300033569336,104.16999816894531,89.68461608886719,9743300
+2019-01-30,104.13999938964844,105.23999786376953,103.77999877929688,104.41000366210938,89.8912582397461,12526300
+2019-01-31,103.41000366210938,103.80000305175781,102.7300033569336,103.5,89.10779571533203,17520600
+2019-02-01,104.0,104.8499984741211,103.5199966430664,103.87999725341797,89.43494415283203,13000800
+2019-02-04,103.79000091552734,104.25,103.01000213623047,104.25,89.75350952148438,9871500
+2019-02-05,104.5199966430664,104.55000305175781,103.29000091552734,103.79000091552734,89.35746765136719,12763000
+2019-02-06,103.70999908447266,104.62000274658203,103.47000122070312,103.73999786376953,89.31443786621094,8745000
+2019-02-07,103.25,103.5,101.44000244140625,102.37999725341797,88.1435317993164,13177500
+2019-02-08,102.08000183105469,102.33999633789062,100.05999755859375,101.36000061035156,87.26537322998047,12892600
+2019-02-11,101.76000213623047,102.01000213623047,100.7699966430664,100.87999725341797,86.85211944580078,10978500
+2019-02-12,101.94999694824219,102.91999816894531,101.88999938964844,102.5999984741211,88.33292388916016,12852300
+2019-02-13,102.9000015258789,103.8499984741211,102.9000015258789,103.08999633789062,88.75481414794922,10754100
+2019-02-14,102.47000122070312,103.0999984741211,101.3499984741211,102.41999816894531,88.17798614501953,11518500
+2019-02-15,103.9000015258789,105.69999694824219,103.66000366210938,105.55000305175781,90.87273406982422,14716900
+2019-02-19,104.91000366210938,105.37000274658203,103.80999755859375,105.18000030517578,90.55419158935547,12764900
+2019-02-20,105.20999908447266,105.80000305175781,104.87999725341797,105.69000244140625,90.99327087402344,10030300
+2019-02-21,105.44999694824219,105.98999786376953,104.95999908447266,105.47000122070312,90.80386352539062,8400100
+2019-02-22,105.69999694824219,106.08999633789062,104.77999877929688,105.0,90.39922332763672,10647300
+2019-02-25,105.75,107.2699966430664,105.69000244140625,106.0999984741211,91.34625244140625,11230700
+2019-02-26,104.5,105.47000122070312,103.94000244140625,105.29000091552734,90.64888763427734,15465400
+2019-02-27,105.18000030517578,105.37999725341797,104.51000213623047,105.16000366210938,90.53697204589844,9968800
+2019-02-28,105.01000213623047,105.20999908447266,104.18000030517578,104.36000061035156,89.84822082519531,15156900
+2019-03-01,105.0999984741211,105.91000366210938,104.19999694824219,104.43000030517578,89.90847778320312,13813300
+2019-03-04,104.91999816894531,105.91999816894531,103.2699966430664,104.19000244140625,89.70184326171875,12466300
+2019-03-05,104.12999725341797,104.55000305175781,103.26000213623047,104.11000061035156,89.63298034667969,10856600
+2019-03-06,103.86000061035156,104.56999969482422,103.55000305175781,103.72000122070312,89.29721069335938,9070800
+2019-03-07,103.25,103.47000122070312,102.16000366210938,102.97000122070312,88.6515121459961,12705700
+2019-03-08,101.98999786376953,103.2300033569336,101.98999786376953,103.01000213623047,88.68594360351562,10582400
+2019-03-11,103.9800033569336,104.55000305175781,103.66000366210938,104.3499984741211,89.83959197998047,9763200
+2019-03-12,104.58999633789062,104.79000091552734,103.75,104.04000091552734,89.57270812988281,10219100
+2019-03-13,104.19000244140625,104.9800033569336,103.94999694824219,104.38999938964844,89.8740463256836,13022200
+2019-03-14,104.5,105.87000274658203,104.45999908447266,105.33999633789062,90.69194030761719,10926500
+2019-03-15,105.41000366210938,106.80000305175781,105.2300033569336,106.55000305175781,91.73368835449219,24811700
+2019-03-18,106.55000305175781,107.79000091552734,106.5,107.19000244140625,92.2846908569336,12935500
+2019-03-19,108.19999694824219,108.4000015258789,106.55000305175781,106.80000305175781,91.94891357421875,12889300
+2019-03-20,106.43000030517578,106.6500015258789,104.41000366210938,104.5199966430664,89.98594665527344,14920700
+2019-03-21,103.48999786376953,103.48999786376953,102.27999877929688,102.87000274658203,88.56542205810547,19751000
+2019-03-22,101.81999969482422,102.31999969482422,99.5199966430664,99.76000213623047,85.88786315917969,31115200
+2019-03-25,99.58999633789062,100.56999969482422,98.08999633789062,98.93000030517578,85.17327880859375,21032300
+2019-03-26,99.81999969482422,100.4000015258789,98.81999969482422,99.91999816894531,86.02561950683594,15987100
+2019-03-27,99.87999725341797,100.44999694824219,99.08000183105469,99.58000183105469,85.73289489746094,12753200
+2019-03-28,100.0,100.80000305175781,99.73999786376953,100.70999908447266,86.70576477050781,12454100
+2019-03-29,101.54000091552734,101.98999786376953,100.58999633789062,101.2300033569336,87.15345001220703,14523400
+2019-04-01,102.1500015258789,104.68000030517578,102.12000274658203,104.63999938964844,90.08927917480469,17499300
+2019-04-02,104.5999984741211,105.44000244140625,104.33000183105469,105.13999938964844,90.5197525024414,10295400
+2019-04-03,105.80999755859375,106.36000061035156,104.79000091552734,105.3499984741211,90.70053100585938,11499200
+2019-04-04,104.55000305175781,105.7300033569336,104.44999694824219,105.55999755859375,91.57675170898438,11952100
+2019-04-05,105.80000305175781,106.11000061035156,104.98999786376953,105.30999755859375,91.35984802246094,9933700
+2019-04-08,105.11000061035156,105.6500015258789,104.91000366210938,105.6500015258789,91.65483093261719,8056300
+2019-04-09,105.08000183105469,105.19999694824219,104.25,104.87000274658203,90.97815704345703,9092200
+2019-04-10,105.12999725341797,105.72000122070312,104.47000122070312,105.33999633789062,91.38590240478516,10882300
+2019-04-11,105.70999908447266,106.7300033569336,105.55999755859375,106.2300033569336,92.15800476074219,11183800
+2019-04-12,109.44000244140625,111.8499984741211,108.87999725341797,111.20999908447266,96.47831726074219,25834100
+2019-04-15,110.91999816894531,111.0,109.12000274658203,109.94000244140625,95.37655639648438,15163800
+2019-04-16,109.9000015258789,111.38999938964844,109.86000061035156,111.0999984741211,96.38289642333984,11583200
+2019-04-17,111.69999694824219,114.66000366210938,111.01000213623047,114.30000305175781,99.15898895263672,17791900
+2019-04-18,114.52999877929688,114.94999694824219,113.33000183105469,113.45999908447266,98.4302749633789,12501900
+2019-04-22,112.83000183105469,113.93000030517578,112.66000366210938,113.5999984741211,98.5517349243164,7975900
+2019-04-23,113.0,114.37000274658203,112.8499984741211,113.73999786376953,98.67317199707031,9193100
+2019-04-24,113.26000213623047,114.1500015258789,112.80999755859375,113.55000305175781,98.50833129882812,9245700
+2019-04-25,113.01000213623047,114.1500015258789,112.5,113.61000061035156,98.56039428710938,9311800
+2019-04-26,113.94999694824219,114.58000183105469,113.5999984741211,114.47000122070312,99.30646514892578,7889300
+2019-04-29,114.5999984741211,117.16000366210938,114.44999694824219,116.12000274658203,100.73788452148438,14242200
+2019-04-30,116.43000030517578,116.72000122070312,115.26000213623047,116.05000305175781,100.67719268798828,11389100
+2019-05-01,115.72000122070312,117.0,115.11000061035156,115.16000366210938,99.9050521850586,10412900
+2019-05-02,115.16999816894531,115.77999877929688,114.58000183105469,115.41000366210938,100.1219482421875,8613300
+2019-05-03,116.0,116.68000030517578,115.66999816894531,116.12000274658203,100.73788452148438,8185400
+2019-05-06,114.18000030517578,115.47000122070312,113.72000122070312,115.08999633789062,99.84434509277344,9387000
+2019-05-07,114.02999877929688,114.02999877929688,112.29000091552734,113.20999908447266,98.21337890625,15017700
+2019-05-08,112.66000366210938,113.66999816894531,112.45999908447266,112.61000061035156,97.69287872314453,9575800
+2019-05-09,111.13999938964844,112.73999786376953,110.58000183105469,112.5199966430664,97.61478424072266,12205900
+2019-05-10,111.75,112.83999633789062,110.54000091552734,112.51000213623047,97.60611724853516,13189000
+2019-05-13,110.08000183105469,110.44999694824219,108.9800033569336,109.44999694824219,94.95145416259766,13783700
+2019-05-14,109.55000305175781,111.72000122070312,109.5,110.31999969482422,95.70621490478516,10503600
+2019-05-15,109.20999908447266,110.9000015258789,108.61000061035156,109.9000015258789,95.34185791015625,10142000
+2019-05-16,110.62000274658203,112.16999816894531,110.58999633789062,111.30999755859375,96.56507110595703,9672700
+2019-05-17,110.0,111.75,109.83000183105469,110.7699966430664,96.09661865234375,9570100
+2019-05-20,110.58000183105469,111.80999755859375,110.37000274658203,111.3499984741211,96.59977722167969,8518200
+2019-05-21,111.44000244140625,111.91999816894531,111.22000122070312,111.7300033569336,96.92945098876953,7967900
+2019-05-22,111.4000015258789,111.79000091552734,110.75,110.81999969482422,96.13997650146484,7918900
+2019-05-23,109.63999938964844,109.79000091552734,107.5,108.63999938964844,94.2487564086914,14558000
+2019-05-24,109.5199966430664,109.95999908447266,109.19000244140625,109.70999908447266,95.17701721191406,8537300
+2019-05-28,109.19999694824219,109.83000183105469,108.44000244140625,108.5199966430664,94.14466094970703,11665500
+2019-05-29,107.44999694824219,108.4000015258789,107.05999755859375,108.22000122070312,93.88440704345703,9966400
+2019-05-30,108.6500015258789,109.18000030517578,106.54000091552734,107.05999755859375,92.87805938720703,10367800
+2019-05-31,105.55999755859375,106.58999633789062,104.83999633789062,105.95999908447266,91.92377471923828,10952800
+2019-06-03,105.80000305175781,106.86000061035156,105.30000305175781,106.45999908447266,92.35752868652344,11680700
+2019-06-04,107.8499984741211,109.9000015258789,107.12999725341797,109.73999786376953,95.20305633544922,12858600
+2019-06-05,109.86000061035156,110.37999725341797,108.63999938964844,110.12999725341797,95.54137420654297,8340500
+2019-06-06,110.1500015258789,110.87000274658203,108.93000030517578,110.37000274658203,95.74958801269531,8726700
+2019-06-07,109.69999694824219,110.0199966430664,108.95999908447266,109.16000366210938,94.69987487792969,10618900
+2019-06-10,110.75,111.20999908447266,110.22000122070312,110.33999633789062,95.72357177734375,11380600
+2019-06-11,110.81999969482422,111.56999969482422,110.37000274658203,110.68000030517578,96.0185317993164,9847700
+2019-06-12,110.69999694824219,110.9000015258789,108.88999938964844,109.2699966430664,94.79527282714844,9670500
+2019-06-13,109.45999908447266,110.16000366210938,109.05000305175781,109.54000091552734,95.02952575683594,8406900
+2019-06-14,109.56999969482422,110.30000305175781,108.62999725341797,109.81999969482422,95.2724380493164,9077400
+2019-06-17,109.69999694824219,110.37000274658203,109.05999755859375,109.22000122070312,94.7519302368164,8128600
+2019-06-18,109.01000213623047,111.41000366210938,108.9800033569336,110.70999908447266,96.0445785522461,11057300
+2019-06-19,110.81999969482422,111.58999633789062,109.69999694824219,109.91000366210938,95.35052490234375,13126500
+2019-06-20,110.87999725341797,111.08999633789062,109.02999877929688,110.19000244140625,95.59342193603516,13638000
+2019-06-21,110.19000244140625,111.66999816894531,109.08999633789062,109.44000244140625,94.9427719116211,27089500
+2019-06-24,109.27999877929688,109.7699966430664,108.54000091552734,108.66000366210938,94.26612854003906,13039600
+2019-06-25,108.68000030517578,108.9800033569336,107.66999816894531,107.76000213623047,93.4853286743164,18660100
+2019-06-26,108.30000305175781,109.30999755859375,108.16000366210938,108.4800033569336,94.10994720458984,10324600
+2019-06-27,108.83999633789062,109.55000305175781,108.44000244140625,108.83999633789062,94.4222640991211,10906600
+2019-06-28,111.04000091552734,112.43000030517578,110.9000015258789,111.80000305175781,96.99016571044922,21634700
+2019-07-01,113.2300033569336,114.5199966430664,113.08000183105469,113.68000030517578,98.62112426757812,12724500
+2019-07-02,113.51000213623047,114.19999694824219,113.22000122070312,113.80000305175781,98.72523498535156,10174900
+2019-07-03,113.33999633789062,113.87000274658203,112.26000213623047,112.81999969482422,98.56796264648438,6849400
+2019-07-05,113.51000213623047,114.2699966430664,112.91999816894531,113.48999786376953,99.15331268310547,7929400
+2019-07-08,112.95999908447266,113.4800033569336,112.5,112.87000274658203,98.61164855957031,6917200
+2019-07-09,112.27999877929688,113.48999786376953,112.1500015258789,113.3499984741211,99.031005859375,8947300
+2019-07-10,113.37000274658203,113.83000183105469,112.73999786376953,113.0199966430664,98.74268341064453,9242300
+2019-07-11,113.37000274658203,114.36000061035156,113.12000274658203,114.0999984741211,99.68627166748047,11595200
+2019-07-12,114.12999725341797,115.3499984741211,113.93000030517578,115.30000305175781,100.73467254638672,10783400
+2019-07-15,115.54000091552734,115.56999969482422,113.52999877929688,113.9000015258789,99.51152801513672,12946600
+2019-07-16,113.4800033569336,115.5,112.91999816894531,115.12000274658203,100.57743072509766,16945000
+2019-07-17,114.43000030517578,114.94000244140625,113.7300033569336,113.98999786376953,99.59015655517578,13120900
+2019-07-18,113.93000030517578,115.06999969482422,113.55000305175781,114.66999816894531,100.18426513671875,9397200
+2019-07-19,114.88999938964844,115.12000274658203,113.4000015258789,113.54000091552734,99.19701385498047,10402800
+2019-07-22,112.91000366210938,114.44999694824219,112.7699966430664,114.2699966430664,99.83480072021484,9061100
+2019-07-23,114.87999725341797,116.44999694824219,114.81999969482422,116.36000061035156,101.66078186035156,12752200
+2019-07-24,115.58000183105469,116.87999725341797,115.5199966430664,116.83000183105469,102.0714111328125,10011000
+2019-07-25,116.88999938964844,117.23999786376953,115.31999969482422,115.70999908447266,101.09288024902344,10138400
+2019-07-26,115.7699966430664,116.51000213623047,115.52999877929688,116.22000122070312,101.5384521484375,12800400
+2019-07-29,116.45999908447266,117.18000030517578,115.79000091552734,115.8499984741211,101.21519470214844,8500400
+2019-07-30,115.19000244140625,116.08000183105469,114.76000213623047,115.58999633789062,100.98804473876953,7121100
+2019-07-31,116.0999984741211,116.18000030517578,114.86000061035156,116.0,101.34624481201172,13648000
+2019-08-01,115.33000183105469,116.80000305175781,112.5999984741211,112.94000244140625,98.67279815673828,15664500
+2019-08-02,112.4000015258789,113.43000030517578,111.4000015258789,112.93000030517578,98.66407012939453,11025500
+2019-08-05,110.79000091552734,110.9800033569336,108.2699966430664,109.56999969482422,95.728515625,15855300
+2019-08-06,110.05000305175781,110.5,108.33999633789062,110.43000030517578,96.4798812866211,10203500
+2019-08-07,108.0,108.27999877929688,105.94000244140625,108.02999877929688,94.38306427001953,17320900
+2019-08-08,109.05000305175781,110.08000183105469,108.72000122070312,109.86000061035156,95.98188018798828,10903300
+2019-08-09,109.3499984741211,110.44999694824219,108.29000091552734,109.73999786376953,95.87704467773438,9980800
+2019-08-12,108.44000244140625,108.51000213623047,107.20999908447266,107.68000030517578,94.07725524902344,9393700
+2019-08-13,107.94999694824219,110.33000183105469,107.02999877929688,109.33999633789062,95.52758026123047,12124700
+2019-08-14,106.30000305175781,106.91000366210938,104.44999694824219,104.80000305175781,91.56111145019531,19491800
+2019-08-15,104.81999969482422,106.37999725341797,104.33999633789062,105.19999694824219,91.91056823730469,13365600
+2019-08-16,106.37000274658203,107.9800033569336,105.87000274658203,107.72000122070312,94.11223602294922,11830600
+2019-08-19,109.62999725341797,109.75,108.41999816894531,108.69000244140625,94.9596939086914,8265400
+2019-08-20,107.8499984741211,108.44000244140625,107.23999786376953,107.30999755859375,93.75401306152344,8374000
+2019-08-21,108.20999908447266,108.43000030517578,107.44999694824219,107.61000061035156,94.01612854003906,8189300
+2019-08-22,108.37000274658203,109.2699966430664,107.93000030517578,108.72000122070312,94.98590850830078,9343400
+2019-08-23,108.0,108.77999877929688,105.11000061035156,106.0199966430664,92.62698364257812,14762300
+2019-08-26,106.62000274658203,106.98999786376953,106.01000213623047,106.87000274658203,93.36958312988281,8209500
+2019-08-27,107.3499984741211,107.55999755859375,104.83999633789062,105.73999786376953,92.38233947753906,14331800
+2019-08-28,105.08000183105469,107.20999908447266,105.04000091552734,106.80000305175781,93.30843353271484,10585500
+2019-08-29,108.13999938964844,109.88999938964844,108.0199966430664,109.22000122070312,95.42273712158203,10002200
+2019-08-30,109.83999633789062,110.55999755859375,109.47000122070312,109.86000061035156,95.98188018798828,10170300
+2019-09-03,108.9800033569336,108.98999786376953,107.31999969482422,108.55999755859375,94.84610748291016,9868800
+2019-09-04,109.44999694824219,110.22000122070312,108.55999755859375,109.87000274658203,95.99063873291016,6929200
+2019-09-05,111.25,113.72000122070312,111.19999694824219,112.37000274658203,98.17481994628906,13224700
+2019-09-06,112.66000366210938,112.9800033569336,111.95999908447266,112.61000061035156,98.38450622558594,7836600
+2019-09-09,113.70999908447266,116.05999755859375,113.5999984741211,115.4000015258789,100.82205200195312,13985100
+2019-09-10,116.30000305175781,117.2699966430664,115.7300033569336,116.87000274658203,102.10636138916016,14333100
+2019-09-11,116.88999938964844,117.19999694824219,115.37999725341797,117.19000244140625,102.38592529296875,9919200
+2019-09-12,116.55000305175781,118.47000122070312,115.91999816894531,117.91000366210938,103.01497650146484,12283500
+2019-09-13,119.0,120.4000015258789,118.75,120.2300033569336,105.04188537597656,16257200
+2019-09-16,118.9000015258789,119.87000274658203,118.37999725341797,119.16000366210938,104.10704803466797,11993900
+2019-09-17,118.41999816894531,118.61000061035156,117.23999786376953,118.56999969482422,103.59159088134766,10735400
+2019-09-18,118.31999969482422,120.08000183105469,117.75,119.76000213623047,104.63127899169922,10665600
+2019-09-19,119.69999694824219,120.33999633789062,119.08999633789062,119.37999725341797,104.29927062988281,9382600
+2019-09-20,119.73999786376953,120.33999633789062,118.87000274658203,118.9000015258789,103.8799057006836,21862800
+2019-09-23,117.77999877929688,119.12000274658203,117.68000030517578,118.87999725341797,103.86243438720703,9135100
+2019-09-24,118.75,119.26000213623047,117.04000091552734,117.33000183105469,102.50823211669922,11696500
+2019-09-25,117.2699966430664,118.36000061035156,117.12000274658203,118.0,103.09359741210938,9389400
+2019-09-26,117.87999725341797,118.05000305175781,116.94999694824219,117.02999877929688,102.24613189697266,9899200
+2019-09-27,117.95999908447266,118.63999938964844,117.27999877929688,117.72000122070312,102.84896850585938,10207800
+2019-09-30,118.36000061035156,118.7699966430664,117.22000122070312,117.69000244140625,102.82274627685547,9755000
+2019-10-01,118.4000015258789,119.0,115.41000366210938,115.55000305175781,100.9531021118164,11250300
+2019-10-02,114.80999755859375,114.9000015258789,112.93000030517578,113.25,98.94364929199219,12548700
+2019-10-03,112.2699966430664,112.91000366210938,110.5199966430664,112.19000244140625,98.80274200439453,12735200
+2019-10-04,112.33999633789062,114.94000244140625,112.2699966430664,114.62000274658203,100.94279479980469,9453100
+2019-10-07,114.19000244140625,115.5,114.06999969482422,114.37000274658203,100.72261047363281,6771600
+2019-10-08,113.05999755859375,113.05999755859375,111.66000366210938,111.81999969482422,98.47689056396484,10806300
+2019-10-09,112.66999816894531,113.16000366210938,112.06999969482422,112.62999725341797,99.19023895263672,7273700
+2019-10-10,113.13999938964844,115.4000015258789,113.0,114.20999908447266,100.58170318603516,10994100
+2019-10-11,116.02999877929688,117.98999786376953,115.87000274658203,116.13999938964844,102.28140258789062,15076500
+2019-10-14,115.8499984741211,116.87000274658203,115.66000366210938,116.44999694824219,102.55439758300781,8779000
+2019-10-15,118.8499984741211,121.58999633789062,117.87000274658203,119.95999908447266,105.64557647705078,23379000
+2019-10-16,119.95999908447266,120.62000274658203,119.37999725341797,119.68000030517578,105.39899444580078,11087700
+2019-10-17,120.75,121.56999969482422,119.87999725341797,120.3499984741211,105.98902893066406,10818500
+2019-10-18,120.0,121.0199966430664,119.86000061035156,120.55999755859375,106.17398071289062,10417400
+2019-10-21,122.05000305175781,123.7699966430664,121.98999786376953,123.55000305175781,108.80719757080078,12714600
+2019-10-22,123.44999694824219,125.0999984741211,123.12000274658203,124.79000091552734,109.89920806884766,12549100
+2019-10-23,124.19999694824219,125.1500015258789,124.16999816894531,125.12000274658203,110.18984985351562,8828300
+2019-10-24,125.29000091552734,125.66000366210938,124.06999969482422,125.02999877929688,110.11058044433594,8020500
+2019-10-25,125.0,126.6500015258789,124.75,126.02999877929688,110.99126434326172,9055700
+2019-10-28,126.56999969482422,127.20999908447266,126.4000015258789,126.51000213623047,111.41397094726562,9522200
+2019-10-29,126.05999755859375,127.41999816894531,125.94000244140625,126.43000030517578,111.34352111816406,9797300
+2019-10-30,126.05000305175781,126.26000213623047,124.91999816894531,125.7300033569336,110.72708129882812,8513700
+2019-10-31,125.48999786376953,125.7300033569336,123.86000061035156,124.91999816894531,110.01372528076172,11589100
+2019-11-01,126.19999694824219,127.98999786376953,126.0199966430664,127.80000305175781,112.550048828125,11682600
+2019-11-04,129.0800018310547,129.4199981689453,128.55999755859375,128.82000732421875,113.44834899902344,9159900
+2019-11-05,129.38999938964844,130.3000030517578,128.83999633789062,129.10000610351562,113.69491577148438,13747600
+2019-11-06,128.69000244140625,129.83999633789062,128.5800018310547,129.3000030517578,113.87106323242188,11231100
+2019-11-07,130.42999267578125,131.2899932861328,129.9199981689453,130.0,114.48754119873047,13528900
+2019-11-08,129.8800048828125,130.39999389648438,129.25,130.3800048828125,114.82218170166016,9293400
+2019-11-11,129.60000610351562,130.10000610351562,129.35000610351562,129.9199981689453,114.41706848144531,8679000
+2019-11-12,129.6300048828125,130.6199951171875,129.00999450683594,129.16000366210938,113.74777221679688,9099000
+2019-11-13,128.1300048828125,128.82000732421875,127.41999816894531,128.47999572753906,113.14891815185547,8023300
+2019-11-14,127.72000122070312,128.83999633789062,127.58999633789062,128.60000610351562,113.25460052490234,8483400
+2019-11-15,129.22999572753906,129.52999877929688,128.39999389648438,129.52999877929688,114.07361602783203,10163600
+2019-11-18,129.55999755859375,130.64999389648438,128.99000549316406,130.6199951171875,115.03353118896484,8749300
+2019-11-19,130.99000549316406,131.25,130.17999267578125,130.5800018310547,114.99832153320312,8824500
+2019-11-20,130.3000030517578,130.6199951171875,128.94000244140625,129.6300048828125,114.16168212890625,11782800
+2019-11-21,130.0,130.72000122070312,129.38999938964844,129.92999267578125,114.42589569091797,7705500
+2019-11-22,130.14999389648438,131.22000122070312,130.10000610351562,130.7899932861328,115.1832504272461,8167900
+2019-11-25,131.25,132.07000732421875,130.8699951171875,131.49000549316406,115.79973602294922,10068500
+2019-11-26,131.82000732421875,131.82000732421875,130.36000061035156,131.6699981689453,115.95825958251953,10490700
+2019-11-27,132.2899932861328,132.42999267578125,131.64999389648438,132.05999755859375,116.30171203613281,6607900
+2019-11-29,131.8699951171875,132.41000366210938,131.4499969482422,131.75999450683594,116.03748321533203,5712000
+2019-12-02,132.30999755859375,132.74000549316406,131.35000610351562,131.47000122070312,115.78208923339844,8615600
+2019-12-03,129.77000427246094,129.9600067138672,128.58999633789062,129.77999877929688,114.29376983642578,10361300
+2019-12-04,130.3800048828125,132.47000122070312,129.99000549316406,132.33999633789062,116.54830932617188,10318200
+2019-12-05,132.67999267578125,133.30999755859375,132.17999267578125,133.05999755859375,117.18238830566406,9587400
+2019-12-06,134.69000244140625,135.77999877929688,134.64999389648438,135.0399932861328,118.92613220214844,10170600
+2019-12-09,134.6300048828125,135.4600067138672,134.41000366210938,134.41000366210938,118.37129211425781,8498200
+2019-12-10,133.25,134.77000427246094,132.8800048828125,134.5,118.4505615234375,7532900
+2019-12-11,134.2899932861328,135.02000427246094,134.00999450683594,134.17999267578125,118.1687240600586,9011900
+2019-12-12,134.49000549316406,138.47000122070312,134.2100067138672,138.02000427246094,121.55055236816406,13717400
+2019-12-13,137.9499969482422,138.8300018310547,136.22000122070312,136.80999755859375,120.48490905761719,10592100
+2019-12-16,138.3800048828125,138.83999633789062,137.32000732421875,137.33999633789062,120.95167541503906,11372000
+2019-12-17,137.72999572753906,138.6699981689453,137.22999572753906,138.17999267578125,121.69144439697266,11546800
+2019-12-18,138.14999389648438,139.02000427246094,137.72000122070312,138.0399932861328,121.5681381225586,10381500
+2019-12-19,137.75999450683594,138.22000122070312,137.10000610351562,137.35000610351562,120.9604721069336,9350400
+2019-12-20,138.02000427246094,138.8800048828125,136.89999389648438,137.24000549316406,120.86360168457031,29992600
+2019-12-23,137.60000610351562,137.91000366210938,136.8800048828125,137.1999969482422,120.82837677001953,9738400
+2019-12-24,137.3300018310547,137.6300048828125,137.05999755859375,137.5800018310547,121.16304016113281,3324300
+2019-12-26,137.88999938964844,139.10000610351562,137.77999877929688,139.0399932861328,122.44880676269531,6770900
+2019-12-27,139.3000030517578,139.77000427246094,138.6699981689453,139.13999938964844,122.53688049316406,7868200
+2019-12-30,139.89999389648438,140.0800018310547,138.47000122070312,138.6300048828125,122.08773040771484,6963000
+2019-12-31,138.50999450683594,139.47999572753906,138.2899932861328,139.39999389648438,122.76583862304688,7201600
+2020-01-02,139.7899932861328,141.10000610351562,139.25999450683594,141.08999633789062,124.25421905517578,10803700
+2020-01-03,137.5,139.22999572753906,137.0800018310547,138.33999633789062,122.614501953125,10386800
+2020-01-06,136.55999755859375,138.27000427246094,136.5,138.22999572753906,122.5169906616211,10259000
+2020-01-07,137.27999877929688,137.86000061035156,135.82000732421875,135.8800048828125,120.43414306640625,10531300
+2020-01-08,135.6999969482422,137.5800018310547,135.60000610351562,136.94000244140625,121.37364959716797,9695300
+2020-01-09,138.0500030517578,138.22999572753906,137.0399932861328,137.44000244140625,121.81681060791016,9469000
+2020-01-10,137.2100067138672,137.25,135.80999755859375,136.07000732421875,120.60257720947266,10190900
+2020-01-13,136.19000244140625,137.1999969482422,135.75999450683594,137.1999969482422,121.60407257080078,12355200
+2020-01-14,137.94000244140625,140.75999450683594,137.69000244140625,138.8000030517578,123.02220153808594,24906000
+2020-01-15,137.85000610351562,138.60000610351562,136.14999389648438,136.72000122070312,121.1786880493164,16293400
+2020-01-16,137.4499969482422,137.89999389648438,136.83999633789062,137.25,121.6484146118164,10783800
+2020-01-17,137.5399932861328,138.2899932861328,137.32000732421875,138.1999969482422,122.49039459228516,14697700
+2020-01-21,137.19000244140625,138.07000732421875,136.69000244140625,136.83999633789062,121.28501892089844,8474200
+2020-01-22,137.24000549316406,137.39999389648438,136.3800048828125,136.67999267578125,121.14317321777344,7549100
+2020-01-23,135.7100067138672,136.74000549316406,134.72000122070312,136.5399932861328,121.01909637451172,9345700
+2020-01-24,136.3699951171875,136.42999267578125,132.32000732421875,133.14999389648438,118.0144271850586,15166400
+2020-01-27,130.27000427246094,132.94000244140625,129.7100067138672,132.02999877929688,117.02175903320312,12860500
+2020-01-28,132.83999633789062,134.97000122070312,132.47999572753906,134.42999267578125,119.1489486694336,13062800
+2020-01-29,134.80999755859375,135.5399932861328,133.69000244140625,134.22999572753906,118.97168731689453,9326000
+2020-01-30,132.69000244140625,136.1300048828125,132.69000244140625,135.88999938964844,120.44298553466797,9048900
+2020-01-31,134.49000549316406,134.8300018310547,131.47000122070312,132.36000061035156,117.31426239013672,12785200
+2020-02-03,132.66000366210938,134.24000549316406,132.66000366210938,133.3699951171875,118.20943450927734,10021100
+2020-02-04,135.5500030517578,136.60000610351562,135.0800018310547,135.2899932861328,119.91118621826172,9157100
+2020-02-05,136.57000732421875,137.72999572753906,136.00999450683594,137.58999633789062,121.94973754882812,10150700
+2020-02-06,138.24000549316406,138.2899932861328,137.11000061035156,137.61000061035156,121.96749114990234,8992300
+2020-02-07,136.72999572753906,137.6699981689453,136.3000030517578,137.1699981689453,121.57749938964844,6379800
+2020-02-10,136.9499969482422,137.85000610351562,136.75,137.74000549316406,122.08271789550781,5960700
+2020-02-11,138.25999450683594,138.82000732421875,137.77999877929688,138.0,122.31314849853516,6578600
+2020-02-12,138.60000610351562,139.2899932861328,137.8000030517578,138.0,122.31314849853516,7958000
+2020-02-13,137.75,138.33999633789062,136.39999389648438,137.8800048828125,122.206787109375,7447500
+2020-02-14,137.83999633789062,138.19000244140625,136.94000244140625,137.4600067138672,121.83454132080078,6627600
+2020-02-18,137.33999633789062,137.7100067138672,135.0500030517578,135.63999938964844,120.22144317626953,8996400
+2020-02-19,136.91000366210938,138.38999938964844,136.33999633789062,137.49000549316406,121.86112213134766,7071200
+2020-02-20,137.1699981689453,138.36000061035156,136.52999877929688,137.49000549316406,121.86112213134766,7422800
+2020-02-21,136.5500030517578,136.9199981689453,134.9199981689453,135.80999755859375,120.37206268310547,9772800
+2020-02-24,131.44000244140625,133.1999969482422,130.8000030517578,132.16000366210938,117.13699340820312,13618400
+2020-02-25,131.0,132.22999572753906,125.58999633789062,126.26000213623047,111.90765380859375,20797200
+2020-02-26,126.93000030517578,128.9499969482422,126.33999633789062,126.63999938964844,112.24446105957031,24825600
+2020-02-27,122.91000366210938,125.62000274658203,121.30000305175781,121.37000274658203,107.57352447509766,23005500
+2020-02-28,117.5199966430664,118.48999786376953,112.66000366210938,116.11000061035156,102.91143798828125,45931400
+2020-03-02,116.62999725341797,121.58000183105469,114.45999908447266,121.5199966430664,107.70646667480469,27355400
+2020-03-03,120.97000122070312,122.94999694824219,116.23999786376953,116.95999908447266,103.66481018066406,32547700
+2020-03-04,118.33000183105469,120.19000244140625,114.69999694824219,119.8499984741211,106.22631072998047,25795900
+2020-03-05,115.66999816894531,116.43000030517578,112.58000183105469,113.97000122070312,101.01469421386719,25025600
+2020-03-06,106.26000213623047,110.31999969482422,105.0199966430664,108.08000183105469,95.79423522949219,38159400
+2020-03-09,96.56999969482422,99.2300033569336,93.0,93.44000244140625,82.81839752197266,40352000
+2020-03-10,99.0,101.27999877929688,94.58000183105469,100.69999694824219,89.2531509399414,31102700
+2020-03-11,97.69999694824219,100.05000305175781,94.55000305175781,95.95999908447266,85.05194854736328,38127000
+2020-03-12,89.58999633789062,96.95999908447266,86.31999969482422,88.05000305175781,78.04110717773438,49725200
+2020-03-13,95.98999786376953,103.98999786376953,92.0,103.91000366210938,92.0982437133789,38543300
+2020-03-16,85.19999694824219,93.9800033569336,84.55000305175781,88.36000061035156,78.31585693359375,38589700
+2020-03-17,90.88999938964844,97.44000244140625,87.5,93.76000213623047,83.10203552246094,35239800
+2020-03-18,87.66999816894531,90.79000091552734,80.36000061035156,83.88999938964844,74.3539810180664,41525600
+2020-03-19,81.55999755859375,88.11000061035156,76.91000366210938,85.30000305175781,75.60371398925781,32175100
+2020-03-20,86.30000305175781,89.45999908447266,82.4800033569336,83.5,74.00831604003906,30150800
+2020-03-23,82.68000030517578,83.75,78.08999633789062,79.02999877929688,70.04641723632812,32536600
+2020-03-24,84.9000015258789,90.0999984741211,82.9000015258789,88.43000030517578,78.37789916992188,34363200
+2020-03-25,89.23999786376953,95.1500015258789,84.54000091552734,91.7300033569336,81.30278015136719,38111700
+2020-03-26,94.08000183105469,98.56999969482422,93.54000091552734,98.12000274658203,86.96641540527344,29826300
+2020-03-27,93.19000244140625,94.83999633789062,90.55000305175781,91.12999725341797,80.7709732055664,30041500
+2020-03-30,90.6500015258789,94.08999633789062,89.30000305175781,93.5,82.87159729003906,21656900
+2020-03-31,92.05000305175781,94.16999816894531,89.33999633789062,90.02999877929688,79.7960205078125,23379300
+2020-04-01,85.0999984741211,86.55999755859375,83.25,84.36000061035156,74.77054595947266,28029600
+2020-04-02,83.51000213623047,87.91000366210938,82.95999908447266,87.51000213623047,77.56249237060547,24018000
+2020-04-03,86.0,87.4800033569336,82.7699966430664,84.05000305175781,75.26991271972656,21199400
+2020-04-06,88.98999786376953,90.98999786376953,87.69999694824219,89.45999908447266,80.11477661132812,26820800
+2020-04-07,94.44999694824219,94.5,90.37999725341797,90.63999938964844,81.17150115966797,22563800
+2020-04-08,92.0999984741211,94.86000061035156,90.55000305175781,94.30000305175781,84.44916534423828,22903300
+2020-04-09,96.91999816894531,104.38999938964844,96.88999938964844,102.76000213623047,92.02539825439453,42055900
+2020-04-13,103.11000061035156,103.11000061035156,97.30000305175781,98.19000244140625,87.93280792236328,26911900
+2020-04-14,101.0199966430664,102.0,93.63999938964844,95.5,85.52381134033203,46151300
+2020-04-15,91.1500015258789,92.02999877929688,90.12999725341797,90.79000091552734,81.30583190917969,30118600
+2020-04-16,90.2300033569336,90.56999969482422,87.05000305175781,87.33000183105469,78.207275390625,32449600
+2020-04-17,92.0,95.69999694824219,90.95999908447266,95.18000030517578,85.23722839355469,30191900
+2020-04-20,92.47000122070312,94.70999908447266,90.45999908447266,91.70999908447266,82.12972259521484,23679400
+2020-04-21,88.62000274658203,91.37999725341797,88.33000183105469,89.05000305175781,79.74761199951172,23035000
+2020-04-22,90.69000244140625,91.87000274658203,89.18000030517578,89.33999633789062,80.00729370117188,16662400
+2020-04-23,89.73999786376953,91.27999877929688,89.26000213623047,89.38999938964844,80.05207824707031,16638800
+2020-04-24,90.63999938964844,91.0999984741211,88.48999786376953,90.70999908447266,81.23419952392578,15809200
+2020-04-27,91.94000244140625,95.62999725341797,91.54000091552734,94.62000274658203,84.7357406616211,22870200
+2020-04-28,97.80999755859375,98.36000061035156,95.02999877929688,95.29000091552734,85.33575439453125,20238900
+2020-04-29,99.08000183105469,99.44999694824219,97.2699966430664,97.86000061035156,87.63728332519531,20462600
+2020-04-30,95.5999984741211,96.83999633789062,94.55000305175781,95.76000213623047,85.75666046142578,19127600
+2020-05-01,93.5,93.73999786376953,91.83999633789062,93.25,83.50885772705078,18547700
+2020-05-04,92.0199966430664,92.66999816894531,90.80000305175781,92.13999938964844,82.51480102539062,15725900
+2020-05-05,93.6500015258789,94.20999908447266,91.9000015258789,92.0,82.38943481445312,18064100
+2020-05-06,92.16000366210938,92.76000213623047,89.93000030517578,90.2699966430664,80.84014129638672,20978000
+2020-05-07,91.33999633789062,92.91000366210938,90.58000183105469,91.20999908447266,81.68196105957031,16771900
+2020-05-08,92.80000305175781,94.08000183105469,92.11000061035156,92.69999694824219,83.01630401611328,20487800
+2020-05-11,91.11000061035156,91.11000061035156,89.33000183105469,89.97000122070312,80.57149505615234,31907600
+2020-05-12,90.1500015258789,90.79000091552734,86.9000015258789,87.02999877929688,77.93861389160156,27962900
+2020-05-13,86.37999725341797,86.86000061035156,83.4000015258789,84.02999877929688,75.25199890136719,35451600
+2020-05-14,82.72000122070312,88.11000061035156,82.4000015258789,87.5199966430664,78.37741088867188,35152500
+2020-05-15,86.8499984741211,87.27999877929688,85.30000305175781,85.9000015258789,76.9266586303711,26099000
+2020-05-18,88.69000244140625,91.1500015258789,87.87999725341797,90.44999694824219,81.0013427734375,30504400
+2020-05-19,90.05000305175781,91.19999694824219,88.58999633789062,88.66999816894531,79.40727233886719,19597300
+2020-05-20,90.70999908447266,92.38999938964844,90.37000274658203,91.33000183105469,81.78942108154297,20552400
+2020-05-21,90.2699966430664,91.76000213623047,89.66999816894531,90.16999816894531,80.75057983398438,14621400
+2020-05-22,90.01000213623047,90.36000061035156,88.72000122070312,89.47000122070312,80.12371826171875,13557900
+2020-05-26,92.88999938964844,97.5,92.61000061035156,95.81999969482422,85.81037902832031,41233900
+2020-05-27,102.06999969482422,102.58000183105469,98.80000305175781,101.37000274658203,90.7806167602539,39402000
+2020-05-28,102.94000244140625,102.94999694824219,99.4000015258789,99.86000061035156,89.4283447265625,24713900
+2020-05-29,98.66000366210938,99.18000030517578,96.77999877929688,97.30999755859375,87.14474487304688,26526400
+2020-06-01,97.75,99.51000213623047,97.37999725341797,98.5999984741211,88.29998779296875,15176800
+2020-06-02,100.27999877929688,100.41999816894531,97.93000030517578,98.93000030517578,88.59550476074219,21195000
+2020-06-03,101.58000183105469,104.91999816894531,101.05999755859375,104.2699966430664,93.37767791748047,25941100
+2020-06-04,103.81999969482422,106.61000061035156,102.79000091552734,106.44000244140625,95.32099151611328,26784700
+2020-06-05,114.93000030517578,115.7699966430664,109.52999877929688,111.2300033569336,99.6106185913086,42231000
+2020-06-08,113.41000366210938,114.19000244140625,111.94000244140625,113.44999694824219,101.59869384765625,24881800
+2020-06-09,110.6500015258789,111.62999725341797,109.01000213623047,110.54000091552734,98.99269104003906,17031100
+2020-06-10,110.45999908447266,110.51000213623047,105.8499984741211,106.05999755859375,94.9806900024414,24913300
+2020-06-11,100.02999877929688,101.58000183105469,96.54000091552734,97.20999908447266,87.05517578125,36259200
+2020-06-12,100.70999908447266,101.12999725341797,97.33000183105469,99.87000274658203,89.43730926513672,24856800
+2020-06-15,96.41999816894531,101.43000030517578,95.87000274658203,101.25,90.67315673828125,22153600
+2020-06-16,105.37000274658203,105.68000030517578,99.30999755859375,102.05999755859375,91.39852142333984,22193600
+2020-06-17,102.52999877929688,102.54000091552734,99.20999908447266,99.4800033569336,89.08806610107422,15639800
+2020-06-18,98.66999816894531,100.5199966430664,98.12999725341797,98.94000244140625,88.6044692993164,16591900
+2020-06-19,100.52999877929688,100.5999984741211,96.7300033569336,97.80999755859375,87.59248352050781,40371200
+2020-06-22,97.25,97.94999694824219,96.54000091552734,96.75,86.64325714111328,16216900
+2020-06-23,98.97000122070312,99.97000122070312,97.8499984741211,97.93000030517578,87.69998168945312,15381400
+2020-06-24,96.75,96.83999633789062,94.30999755859375,94.66000366210938,84.77155303955078,22919800
+2020-06-25,94.3499984741211,98.20999908447266,94.26000213623047,97.95999908447266,87.72683715820312,25743600
+2020-06-26,95.11000061035156,95.37000274658203,92.0,92.58999633789062,82.91780853271484,41896300
+2020-06-29,93.4000015258789,94.48999786376953,92.18000030517578,93.0,83.28498077392578,18499700
+2020-06-30,92.83000183105469,94.66000366210938,92.56999969482422,94.05999755859375,84.2342300415039,19137000
+2020-07-01,94.88999938964844,95.70999908447266,93.02999877929688,93.26000213623047,83.51779174804688,18755700
+2020-07-02,94.73999786376953,94.95999908447266,91.93000030517578,92.66000366210938,83.78909301757812,27845600
+2020-07-06,94.43000030517578,95.19999694824219,93.4800033569336,95.0,85.90507507324219,18625300
+2020-07-07,93.81999969482422,94.0999984741211,92.0,92.31999969482422,83.48164367675781,25757200
+2020-07-08,92.29000091552734,93.33999633789062,91.80000305175781,93.30000305175781,84.36782836914062,18762200
+2020-07-09,93.5199966430664,94.12000274658203,90.77999877929688,91.27999877929688,82.54119110107422,25600800
+2020-07-10,92.0,96.83999633789062,91.87000274658203,96.2699966430664,87.053466796875,28954200
+2020-07-13,98.7300033569336,99.2699966430664,96.2300033569336,97.6500015258789,88.30137634277344,32079200
+2020-07-14,98.37000274658203,99.94999694824219,96.63999938964844,98.20999908447266,88.80774688720703,42731700
+2020-07-15,100.88999938964844,101.29000091552734,98.6500015258789,99.7300033569336,90.1822509765625,22508400
+2020-07-16,98.77999877929688,101.22000122070312,98.55000305175781,100.01000213623047,90.43543243408203,16886900
+2020-07-17,100.0,100.08000183105469,98.13999938964844,98.16000366210938,88.76254272460938,16137700
+2020-07-20,97.43000030517578,98.38999938964844,97.26000213623047,97.30000305175781,87.98487091064453,14458100
+2020-07-21,97.70999908447266,100.05000305175781,97.63999938964844,99.41000366210938,89.89287567138672,17798100
+2020-07-22,99.6500015258789,100.12999725341797,97.52999877929688,98.69000244140625,89.24180603027344,14271200
+2020-07-23,98.5,99.3499984741211,97.97000122070312,98.9800033569336,89.50403594970703,12870200
+2020-07-24,99.5999984741211,99.80000305175781,97.94000244140625,98.27999877929688,88.87105560302734,12744200
+2020-07-27,97.51000213623047,97.62999725341797,96.16999816894531,96.9000015258789,87.62317657470703,11959100
+2020-07-28,96.5,97.88999938964844,96.5,97.31999969482422,88.00296783447266,11754300
+2020-07-29,97.06999969482422,99.70999908447266,97.0,99.68000030517578,90.13703155517578,12743500
+2020-07-30,97.54000091552734,97.73999786376953,96.05000305175781,97.0199966430664,87.73167419433594,14834800
+2020-07-31,96.4800033569336,96.93000030517578,95.25,96.63999938964844,87.38805389404297,14535000
+2020-08-03,97.0199966430664,97.56999969482422,95.8499984741211,96.0999984741211,86.8997573852539,12962800
+2020-08-04,95.91000366210938,95.94999694824219,95.02999877929688,95.55000305175781,86.40242004394531,13366200
+2020-08-05,95.87000274658203,98.47000122070312,95.72000122070312,97.20999908447266,87.90348815917969,15260900
+2020-08-06,97.58000183105469,98.0999984741211,96.54000091552734,97.23999786376953,87.93061828613281,10482100
+2020-08-07,96.93000030517578,99.48999786376953,96.55999755859375,99.37999725341797,89.8657455444336,14743700
+2020-08-10,100.11000061035156,102.04000091552734,100.02999877929688,100.63999938964844,91.00511169433594,14989900
+2020-08-11,103.86000061035156,106.16000366210938,103.51000213623047,103.81999969482422,93.88069915771484,31518600
+2020-08-12,106.16000366210938,106.43000030517578,101.70999908447266,102.94000244140625,93.08492279052734,19240800
+2020-08-13,102.0,103.36000061035156,101.63999938964844,102.37000274658203,92.56950378417969,13598600
+2020-08-14,101.5,103.30999755859375,101.41999816894531,102.41000366210938,92.60566711425781,12134400
+2020-08-17,101.5,102.0,99.52999877929688,99.70999908447266,90.16415405273438,14988000
+2020-08-18,99.91000366210938,99.91000366210938,98.12000274658203,98.31999969482422,88.90721130371094,13246500
+2020-08-19,98.91999816894531,100.58999633789062,98.33999633789062,98.55000305175781,89.11522674560547,13533000
+2020-08-20,97.26000213623047,98.02999877929688,96.80000305175781,97.37000274658203,88.0481948852539,13672600
+2020-08-21,97.2699966430664,98.56999969482422,96.94000244140625,97.31999969482422,88.00296783447266,12228300
+2020-08-24,98.44999694824219,100.20999908447266,97.41999816894531,100.05999755859375,90.48062133789062,17898300
+2020-08-25,101.2699966430664,101.9800033569336,99.80000305175781,100.5,90.87850952148438,13648900
+2020-08-26,99.94000244140625,100.2699966430664,99.05000305175781,99.08999633789062,89.60350036621094,12052400
+2020-08-27,99.0,102.6500015258789,99.0,102.3499984741211,92.55139923095703,22163900
+2020-08-28,103.13999938964844,103.25,101.80999755859375,102.7699966430664,92.93120574951172,13756700
+2020-08-31,102.12000274658203,102.18000030517578,100.0199966430664,100.19000244140625,90.59820556640625,14219400
+2020-09-01,99.55000305175781,100.87000274658203,99.04000091552734,100.13999938964844,90.552978515625,11595600
+2020-09-02,99.94999694824219,101.94000244140625,99.55999755859375,101.6500015258789,91.91842651367188,14475700
+2020-09-03,103.31999969482422,104.98999786376953,100.63999938964844,101.33000183105469,91.62905883789062,23281200
+2020-09-04,104.05000305175781,105.20999908447266,101.37000274658203,103.5199966430664,93.6093978881836,26325500
+2020-09-08,102.9800033569336,103.56999969482422,99.4800033569336,99.91999816894531,90.35404968261719,22108600
+2020-09-09,100.80000305175781,101.69000244140625,99.55999755859375,100.87000274658203,91.21309661865234,13434000
+2020-09-10,101.4000015258789,102.41999816894531,99.63999938964844,99.83000183105469,90.27266693115234,15922800
+2020-09-11,99.97000122070312,101.36000061035156,99.58999633789062,101.06999969482422,91.39393615722656,13784300
+2020-09-14,101.51000213623047,103.45999908447266,101.37000274658203,102.47000122070312,92.65992736816406,19017400
+2020-09-15,102.7300033569336,102.8499984741211,99.13999938964844,99.27999877929688,89.77532196044922,23683000
+2020-09-16,99.43000030517578,101.12999725341797,98.76000213623047,99.69999694824219,90.15510559082031,19270600
+2020-09-17,98.69999694824219,99.33999633789062,97.70999908447266,98.55999755859375,89.12422943115234,18290100
+2020-09-18,97.88999938964844,99.48999786376953,97.44000244140625,98.3499984741211,88.93435668945312,20121600
+2020-09-21,95.19999694824219,96.05000305175781,93.81999969482422,95.30999755859375,86.18539428710938,28378800
+2020-09-22,94.95999908447266,95.66000366210938,93.66999816894531,94.2699966430664,85.24494934082031,19257000
+2020-09-23,94.77999877929688,95.3499984741211,92.66000366210938,92.73999786376953,83.8614273071289,19952700
+2020-09-24,92.31999969482422,94.30000305175781,91.37999725341797,92.66000366210938,83.78909301757812,18366500
+2020-09-25,92.05000305175781,93.72000122070312,91.87000274658203,93.47000122070312,84.52154541015625,13293100
+2020-09-28,95.05999755859375,96.93000030517578,94.3499984741211,96.16000366210938,86.95401000976562,20894100
+2020-09-29,96.02999877929688,96.02999877929688,94.33000183105469,95.3499984741211,86.22156524658203,12848200
+2020-09-30,95.3499984741211,97.19999694824219,95.26000213623047,96.2699966430664,87.053466796875,16400600
+2020-10-01,97.12000274658203,97.7699966430664,96.02999877929688,96.97000122070312,87.68646240234375,15778700
+2020-10-02,95.25,98.58999633789062,95.08999633789062,97.88999938964844,88.51838684082031,15149600
+2020-10-05,98.31999969482422,99.25,97.52999877929688,99.04000091552734,90.38933563232422,13871900
+2020-10-06,100.06999969482422,100.86000061035156,97.51000213623047,98.0199966430664,89.45841979980469,19220400
+2020-10-07,98.95999908447266,100.3499984741211,98.66999816894531,99.7300033569336,91.01907348632812,16358500
+2020-10-08,100.51000213623047,101.91999816894531,99.9000015258789,101.77999877929688,92.8900146484375,15659000
+2020-10-09,102.0,102.11000061035156,100.11000061035156,101.19999694824219,92.36067199707031,13689100
+2020-10-12,101.0999984741211,103.0,100.8499984741211,102.44000244140625,93.49235534667969,16058000
+2020-10-13,103.0,103.22000122070312,100.26000213623047,100.77999877929688,91.97736358642578,21697300
+2020-10-14,101.02999877929688,101.93000030517578,100.0999984741211,100.22000122070312,91.46626281738281,15204100
+2020-10-15,99.0999984741211,101.77999877929688,99.04000091552734,101.72000122070312,92.83525848388672,17171200
+2020-10-16,101.41000366210938,102.33000183105469,100.72000122070312,101.51000213623047,92.64360809326172,13275000
+2020-10-19,101.5999984741211,101.87000274658203,99.55999755859375,99.80000305175781,91.08296203613281,11725700
+2020-10-20,100.30999755859375,101.7699966430664,100.12000274658203,100.37000274658203,91.60317993164062,11257100
+2020-10-21,100.36000061035156,100.98999786376953,99.33000183105469,99.37000274658203,90.69050598144531,10730500
+2020-10-22,99.31999969482422,103.23999786376953,99.30999755859375,102.87999725341797,93.89392852783203,14837200
+2020-10-23,103.5,104.44999694824219,102.93000030517578,103.80999755859375,94.7426986694336,15087600
+2020-10-26,102.6500015258789,102.69999694824219,100.25,101.23999786376953,92.39716339111328,12410700
+2020-10-27,100.51000213623047,100.91999816894531,99.16000366210938,99.33000183105469,90.65401458740234,10391700
+2020-10-28,97.5,98.30000305175781,96.06999969482422,96.54000091552734,88.10770416259766,16389500
+2020-10-29,96.12000274658203,97.9800033569336,95.23999786376953,97.16999816894531,88.68267059326172,14208800
+2020-10-30,97.91000366210938,98.41999816894531,96.2300033569336,98.04000091552734,89.47666931152344,15194500
+2020-11-02,99.38999938964844,100.87999725341797,97.86000061035156,100.25,91.49364471435547,15011600
+2020-11-03,103.0199966430664,104.73999786376953,102.69000244140625,103.41000366210938,94.37763977050781,17482600
+2020-11-04,101.0,102.06999969482422,98.93000030517578,100.25,91.49364471435547,18886500
+2020-11-05,101.05999755859375,105.0999984741211,101.0,104.3499984741211,95.23554229736328,17837400
+2020-11-06,105.02999877929688,105.0999984741211,102.38999938964844,102.95999908447266,93.96694946289062,12552800
+2020-11-09,113.16000366210938,118.9000015258789,110.3499984741211,116.9000015258789,106.6893310546875,47792400
+2020-11-10,117.3499984741211,117.44999694824219,114.69000244140625,116.5199966430664,106.34253692626953,20539300
+2020-11-11,116.88999938964844,116.95999908447266,113.95999908447266,114.77999877929688,104.75452423095703,14443400
+2020-11-12,112.52999877929688,113.95999908447266,112.05999755859375,113.37000274658203,103.46768951416016,22063000
+2020-11-13,114.69999694824219,114.86000061035156,113.56999969482422,114.08000183105469,104.11566162109375,11847900
+2020-11-16,117.79000091552734,118.61000061035156,115.7300033569336,117.30000305175781,107.05440521240234,19858600
+2020-11-17,115.38999938964844,116.44000244140625,114.58000183105469,116.11000061035156,105.96834564208984,14553200
+2020-11-18,117.33999633789062,118.61000061035156,115.19999694824219,115.25,105.18346405029297,12571200
+2020-11-19,114.18000030517578,115.81999969482422,113.55999755859375,115.55999755859375,105.46639251708984,10202500
+2020-11-20,114.43000030517578,115.6500015258789,114.08999633789062,114.56999969482422,104.5628662109375,12718900
+2020-11-23,116.05000305175781,118.16999816894531,115.56999969482422,117.87000274658203,107.57462310791016,13209200
+2020-11-24,120.06999969482422,123.5,119.70999908447266,123.31999969482422,112.54859924316406,20121600
+2020-11-25,121.37000274658203,122.37999725341797,120.47000122070312,122.02999877929688,111.37126159667969,11715600
+2020-11-27,122.0,122.3499984741211,121.08000183105469,121.22000122070312,110.63201904296875,5983600
+2020-11-30,120.0,120.72000122070312,117.7699966430664,117.87999725341797,107.583740234375,14411800
+2020-12-01,120.33999633789062,121.58000183105469,119.62999725341797,119.73999786376953,109.28128814697266,12668900
+2020-12-02,119.69999694824219,122.30999755859375,119.2699966430664,122.04000091552734,111.38040161132812,10811300
+2020-12-03,121.8499984741211,121.88999938964844,120.36000061035156,121.23999786376953,110.65025329589844,12904400
+2020-12-04,122.4800033569336,123.29000091552734,121.69000244140625,122.33999633789062,111.65418243408203,13583700
+2020-12-07,121.1500015258789,122.16999816894531,120.20999908447266,121.87999725341797,111.23436737060547,9724300
+2020-12-08,121.04000091552734,122.33000183105469,120.76000213623047,122.0,111.3438949584961,9592100
+2020-12-09,123.16999816894531,123.30000305175781,120.44000244140625,121.05000305175781,110.47686004638672,13073900
+2020-12-10,119.98999786376953,120.77999877929688,119.55999755859375,120.2699966430664,109.76498413085938,13668400
+2020-12-11,118.94000244140625,120.0199966430664,118.37000274658203,119.55999755859375,109.11700439453125,9981600
+2020-12-14,121.33999633789062,121.41999816894531,118.11000061035156,118.30000305175781,107.96707916259766,12112400
+2020-12-15,119.29000091552734,120.9000015258789,118.62000274658203,120.31999969482422,109.81063079833984,12590200
+2020-12-16,120.30000305175781,121.08000183105469,119.86000061035156,120.66999816894531,110.13005065917969,11169400
+2020-12-17,121.26000213623047,121.44999694824219,119.58000183105469,119.66999816894531,109.21739196777344,11618000
+2020-12-18,119.13999938964844,119.87999725341797,118.2699966430664,119.08000183105469,108.67894744873047,28954800
+2020-12-21,123.16999816894531,125.0,121.08999633789062,123.55000305175781,112.75849914550781,28323600
+2020-12-22,123.38999938964844,123.5199966430664,121.61000061035156,121.66999816894531,111.04271697998047,11788200
+2020-12-23,122.77999877929688,126.5199966430664,122.3499984741211,125.06999969482422,114.14574432373047,14973200
+2020-12-24,125.08999633789062,125.55000305175781,123.56999969482422,124.5199966430664,113.64376831054688,4164900
+2020-12-28,125.81999969482422,126.6500015258789,124.79000091552734,125.33999633789062,114.39215850830078,8072600
+2020-12-29,126.19999694824219,126.27999877929688,124.88999938964844,125.01000213623047,114.09097290039062,8389200
+2020-12-30,125.48999786376953,125.8499984741211,124.9000015258789,125.36000061035156,114.41041564941406,7398000
+2020-12-31,125.08999633789062,127.33000183105469,124.81999969482422,127.06999969482422,115.97103881835938,8580200
+2021-01-04,127.5,127.86000061035156,124.77999877929688,125.87000274658203,114.87586975097656,16819900
+2021-01-05,124.98999786376953,126.30000305175781,123.7699966430664,125.6500015258789,115.50093841552734,13731200
+2021-01-06,129.8800048828125,132.77000427246094,127.87999725341797,131.5500030517578,120.92438507080078,24909100
+2021-01-07,135.69000244140625,138.19000244140625,134.9199981689453,135.8699951171875,124.89546203613281,21940400
+2021-01-08,135.97000122070312,136.35000610351562,134.1199951171875,136.02000427246094,125.03334045410156,12035100
+2021-01-11,134.5800018310547,138.1999969482422,134.11000061035156,138.0500030517578,126.89938354492188,15937900
+2021-01-12,139.44000244140625,141.66000366210938,138.8300018310547,140.22000122070312,128.89405822753906,18033500
+2021-01-13,138.58999633789062,140.7899932861328,138.10000610351562,140.35000610351562,129.01358032226562,14816800
+2021-01-14,140.49000549316406,142.75,140.0,141.1699981689453,129.767333984375,18565600
+2021-01-15,137.42999267578125,141.64999389648438,137.00999450683594,138.63999938964844,127.44172668457031,27881000
+2021-01-19,139.86000061035156,140.6999969482422,137.82000732421875,138.0399932861328,126.89013671875,19843800
+2021-01-20,137.82000732421875,138.1699981689453,135.44000244140625,135.97000122070312,124.98735809326172,16028800
+2021-01-21,135.69000244140625,136.16000366210938,134.32000732421875,134.8300018310547,123.939453125,13411700
+2021-01-22,132.69000244140625,134.39999389648438,132.1999969482422,133.7899932861328,122.98344421386719,12933200
+2021-01-25,132.13999938964844,133.1699981689453,130.05999755859375,132.1199951171875,121.4483413696289,14212800
+2021-01-26,132.75,133.1699981689453,131.33999633789062,131.5800018310547,120.95195770263672,11307800
+2021-01-27,129.58999633789062,129.85000610351562,127.3499984741211,127.86000061035156,117.53243255615234,17603900
+2021-01-28,129.89999389648438,132.1699981689453,128.99000549316406,130.11000061035156,119.60069274902344,13761800
+2021-01-29,131.19000244140625,131.72000122070312,128.19000244140625,128.6699981689453,118.27699279785156,14808100
+2021-02-01,129.39999389648438,130.07000732421875,128.47999572753906,129.6199951171875,119.1502685546875,11080700
+2021-02-02,131.94000244140625,134.38999938964844,131.22000122070312,133.61000061035156,122.81797790527344,12253600
+2021-02-03,133.64999389648438,135.75999450683594,133.50999450683594,135.13999938964844,124.22440338134766,10600800
+2021-02-04,135.47000122070312,138.66000366210938,135.47000122070312,138.25,127.08318328857422,12419500
+2021-02-05,139.38999938964844,139.49000549316406,137.3800048828125,137.97999572753906,126.83499908447266,10051300
+2021-02-08,138.1999969482422,140.3000030517578,138.17999267578125,140.13999938964844,128.82052612304688,10136400
+2021-02-09,139.42999267578125,139.97999572753906,138.5399932861328,139.5800018310547,128.3057861328125,8614800
+2021-02-10,140.0,140.8699951171875,139.0399932861328,139.66000366210938,128.37933349609375,10323200
+2021-02-11,139.66000366210938,140.5500030517578,138.22000122070312,139.27000427246094,128.0208282470703,9201000
+2021-02-12,139.0500030517578,141.61000061035156,139.0,141.25,129.8408660888672,8324600
+2021-02-16,143.5500030517578,145.32000732421875,142.39999389648438,144.64999389648438,132.96624755859375,12130600
+2021-02-17,143.9499969482422,145.3800048828125,143.1199951171875,145.10000610351562,133.37994384765625,10810100
+2021-02-18,144.0,145.7899932861328,143.39999389648438,145.58999633789062,133.83030700683594,10587800
+2021-02-19,145.86000061035156,148.83999633789062,145.86000061035156,148.02000427246094,136.06407165527344,11969800
+2021-02-22,146.8699951171875,150.19000244140625,146.7899932861328,149.41000366210938,137.34181213378906,11488400
+2021-02-23,151.50999450683594,152.30999755859375,149.58999633789062,150.61000061035156,138.4448699951172,16234400
+2021-02-24,150.11000061035156,153.75999450683594,150.11000061035156,153.25999450683594,140.88079833984375,15061400
+2021-02-25,154.27000427246094,154.89999389648438,150.58999633789062,151.17999267578125,138.96881103515625,18127700
+2021-02-26,150.3000030517578,150.8699951171875,146.50999450683594,147.1699981689453,135.28274536132812,19829200
+2021-03-01,149.52000427246094,151.3800048828125,148.47999572753906,150.5,138.34371948242188,14845500
+2021-03-02,150.0800018310547,151.77999877929688,149.83999633789062,150.00999450683594,137.89329528808594,14221700
+2021-03-03,151.22999572753906,154.97999572753906,150.82000732421875,152.91000366210938,140.55908203125,14324100
+2021-03-04,152.61000061035156,154.3800048828125,148.6199951171875,150.55999755859375,138.39889526367188,20093900
+2021-03-05,153.22000122070312,153.49000549316406,147.97000122070312,150.91000366210938,138.7206268310547,18465100
+2021-03-08,152.47000122070312,155.4600067138672,150.75,152.91000366210938,140.55908203125,17133300
+2021-03-09,151.5,154.25,149.82000732421875,151.8300018310547,139.56631469726562,16238800
+2021-03-10,151.91000366210938,156.16000366210938,151.50999450683594,155.1300048828125,142.5997772216797,14342200
+2021-03-11,154.11000061035156,156.14999389648438,153.36000061035156,154.32000732421875,141.85519409179688,11771500
+2021-03-12,156.86000061035156,157.6300048828125,155.07000732421875,156.14999389648438,143.537353515625,12849500
+2021-03-15,156.35000610351562,156.9199981689453,153.9600067138672,155.3699951171875,142.82037353515625,12101100
+2021-03-16,154.08999633789062,154.60000610351562,152.19000244140625,153.50999450683594,141.11061096191406,12805600
+2021-03-17,155.33999633789062,156.8800048828125,153.0500030517578,155.08999633789062,142.56298828125,13952400
+2021-03-18,157.60000610351562,161.69000244140625,157.11000061035156,157.64999389648438,144.91622924804688,21898500
+2021-03-19,155.50999450683594,155.94000244140625,151.19000244140625,155.13999938964844,142.60894775390625,54418800
+2021-03-22,152.8000030517578,153.97000122070312,150.61000061035156,150.97000122070312,138.77577209472656,19944800
+2021-03-23,150.3300018310547,152.1199951171875,148.9600067138672,149.4600067138672,137.3877716064453,17076300
+2021-03-24,150.0,153.17999267578125,149.86000061035156,150.6199951171875,138.4540557861328,13079800
+2021-03-25,150.0,152.97000122070312,149.3300018310547,152.5500030517578,140.22817993164062,15608300
+2021-03-26,154.3000030517578,155.4499969482422,152.5500030517578,155.08999633789062,142.56298828125,16754400
+2021-03-29,152.1199951171875,153.72999572753906,151.0399932861328,152.67999267578125,140.34765625,17570300
+2021-03-30,154.4600067138672,155.8699951171875,153.8800048828125,154.47999572753906,142.0022735595703,13184300
+2021-03-31,153.27999877929688,154.49000549316406,152.1199951171875,152.22999572753906,139.93399047851562,16736700
+2021-04-01,151.89999389648438,153.7899932861328,151.5500030517578,153.7100067138672,141.29444885253906,16561500
+2021-04-05,154.39999389648438,154.94000244140625,152.60000610351562,153.6199951171875,142.04342651367188,13508000
+2021-04-06,152.7899932861328,154.27999877929688,151.86000061035156,152.5399932861328,141.0447998046875,13071600
+2021-04-07,153.10000610351562,155.22999572753906,152.64999389648438,154.92999267578125,143.25469970703125,16903500
+2021-04-08,154.0,155.50999450683594,152.30999755859375,155.1199951171875,143.43038940429688,12335500
+2021-04-09,155.80999755859375,157.0399932861328,154.97000122070312,156.27999877929688,144.5029754638672,12122400
+2021-04-12,155.5800018310547,157.25,155.57000732421875,155.9499969482422,144.19784545898438,12273400
+2021-04-13,154.75,155.1999969482422,152.42999267578125,154.08999633789062,142.4779815673828,16113600
+2021-04-14,151.47000122070312,153.8300018310547,150.92999267578125,151.2100067138672,139.81504821777344,19939600
+2021-04-15,151.25,152.1999969482422,149.32000732421875,152.1699981689453,140.70266723632812,17694100
+2021-04-16,153.8699951171875,154.50999450683594,152.69000244140625,153.3000030517578,141.74755859375,13773400
+2021-04-19,153.4199981689453,153.8800048828125,152.22000122070312,152.64999389648438,141.14651489257812,11900200
+2021-04-20,151.74000549316406,151.75,148.64999389648438,149.27000427246094,138.021240234375,13716700
+2021-04-21,147.7899932861328,150.61000061035156,146.7899932861328,150.5399932861328,139.19554138183594,12236700
+2021-04-22,150.22999572753906,150.3000030517578,147.25999450683594,147.3699951171875,136.26441955566406,15256100
+2021-04-23,147.17999267578125,151.1300048828125,146.69000244140625,150.19000244140625,138.87191772460938,14041900
+2021-04-26,150.77999877929688,152.4600067138672,150.3800048828125,150.55999755859375,139.21401977539062,10799100
+2021-04-27,150.5,151.57000732421875,150.11000061035156,151.25,139.85203552246094,12821200
+2021-04-28,152.42999267578125,152.88999938964844,151.39999389648438,152.22999572753906,140.75816345214844,8943700
+2021-04-29,153.5399932861328,155.27999877929688,153.1999969482422,155.19000244140625,143.49513244628906,12976900
+2021-04-30,154.10000610351562,154.49000549316406,153.00999450683594,153.80999755859375,142.2191162109375,11705100
+2021-05-03,154.85000610351562,155.47999572753906,153.1300048828125,153.36000061035156,141.8030242919922,11801100
+2021-05-04,152.8699951171875,155.63999938964844,152.13999938964844,155.47999572753906,143.76324462890625,12977700
+2021-05-05,156.0,158.27999877929688,154.6300048828125,157.52000427246094,145.64950561523438,10506700
+2021-05-06,158.07000732421875,160.82000732421875,157.16000366210938,160.69000244140625,148.5806427001953,13542400
+2021-05-07,157.22000122070312,161.5,157.02000427246094,161.24000549316406,149.0891876220703,14257800
+2021-05-10,161.5,163.72999572753906,161.1199951171875,161.22000122070312,149.07070922851562,14014300
+2021-05-11,161.0800018310547,162.38999938964844,158.0399932861328,158.5399932861328,146.5926513671875,15451700
+2021-05-12,159.61000061035156,160.77999877929688,157.02999877929688,157.4499969482422,145.58480834960938,14381700
+2021-05-13,158.17999267578125,162.4499969482422,157.67999267578125,161.5,149.32960510253906,15395000
+2021-05-14,162.38999938964844,164.4499969482422,161.99000549316406,164.00999450683594,151.65048217773438,10584000
+2021-05-17,163.3699951171875,164.85000610351562,163.02999877929688,164.6699981689453,152.26071166992188,9886800
+2021-05-18,164.67999267578125,165.5,162.24000549316406,162.35000610351562,150.11557006835938,11098100
+2021-05-19,161.0,161.17999267578125,158.63999938964844,161.11000061035156,148.968994140625,13278900
+2021-05-20,160.8300018310547,161.86000061035156,159.52000427246094,160.8300018310547,148.71009826660156,10426000
+2021-05-21,161.33999633789062,163.22000122070312,160.94000244140625,162.66000366210938,150.40219116210938,10249000
+2021-05-24,163.36000061035156,164.22999572753906,162.1199951171875,163.5399932861328,151.21585083007812,9440300
+2021-05-25,163.85000610351562,165.6999969482422,161.55999755859375,161.85000610351562,149.6532440185547,12609100
+2021-05-26,163.57000732421875,163.74000549316406,161.30999755859375,161.8300018310547,149.63473510742188,13058300
+2021-05-27,163.9499969482422,164.75,162.57000732421875,164.35000610351562,151.96482849121094,15707500
+2021-05-28,164.67999267578125,164.94000244140625,163.25999450683594,164.24000549316406,151.8631134033203,10291300
+2021-06-01,165.8699951171875,166.91000366210938,165.47999572753906,166.0500030517578,153.53672790527344,9445400
+2021-06-02,167.25999450683594,167.44000244140625,165.52999877929688,166.05999755859375,153.5459442138672,10498600
+2021-06-03,165.41000366210938,167.25,164.66000366210938,166.1699981689453,153.64767456054688,13354400
+2021-06-04,166.2100067138672,166.6699981689453,165.02999877929688,166.44000244140625,153.89732360839844,8510800
+2021-06-07,167.0,167.10000610351562,165.13999938964844,165.66000366210938,153.17611694335938,7267200
+2021-06-08,164.49000549316406,165.75999450683594,163.16000366210938,165.0,152.56585693359375,10370700
+2021-06-09,164.13999938964844,164.22000122070312,162.27999877929688,162.94000244140625,150.6610870361328,12377400
+2021-06-10,164.36000061035156,165.24000549316406,160.30999755859375,160.39999389648438,148.3125,12119400
+2021-06-11,160.42999267578125,161.1999969482422,159.05999755859375,160.2899932861328,148.21078491210938,13683800
+2021-06-14,160.14999389648438,160.3300018310547,156.66000366210938,157.57000732421875,145.69577026367188,19917900
+2021-06-15,156.6999969482422,156.9199981689453,154.1300048828125,155.17999267578125,143.48587036132812,24485500
+2021-06-16,154.72999572753906,157.6199951171875,153.11000061035156,156.27000427246094,144.4937286376953,25321200
+2021-06-17,157.10000610351562,157.4600067138672,151.25,151.75999450683594,140.32362365722656,29722400
+2021-06-18,149.3000030517578,149.6999969482422,147.55999755859375,147.9199981689453,136.77294921875,43595700
+2021-06-21,149.0800018310547,151.1999969482422,149.02000427246094,150.42999267578125,139.09381103515625,18664800
+2021-06-22,150.60000610351562,150.97000122070312,148.66000366210938,150.2100067138672,138.89036560058594,14251200
+2021-06-23,150.1999969482422,152.0399932861328,150.08999633789062,151.1199951171875,139.7318115234375,12733300
+2021-06-24,151.9199981689453,153.1199951171875,151.22000122070312,152.50999450683594,141.01708984375,13733200
+2021-06-25,152.58999633789062,154.5,151.6699981689453,154.0500030517578,142.44102478027344,15484900
+2021-06-28,153.6999969482422,154.47999572753906,152.1199951171875,154.3300018310547,142.69992065429688,14125800
+2021-06-29,155.0,156.30999755859375,153.61000061035156,154.13999938964844,142.52426147460938,14528700
+2021-06-30,153.75,156.0800018310547,153.7100067138672,155.5399932861328,143.8187255859375,12531000
+2021-07-01,156.25999450683594,157.13999938964844,155.4199981689453,157.0800018310547,145.24270629882812,10479400
+2021-07-02,155.9499969482422,156.32000732421875,155.1199951171875,156.02999877929688,145.10317993164062,11424000
+2021-07-06,155.77999877929688,155.77999877929688,152.35000610351562,153.41000366210938,142.66668701171875,15083400
+2021-07-07,152.00999450683594,154.27999877929688,151.5500030517578,153.58999633789062,142.8340606689453,12271800
+2021-07-08,151.61000061035156,152.52999877929688,150.0399932861328,150.94000244140625,140.36962890625,17834600
+2021-07-09,153.0500030517578,156.14999389648438,152.5800018310547,155.77000427246094,144.86141967773438,13694500
+2021-07-12,154.35000610351562,159.16000366210938,153.94000244140625,158.0,146.93521118164062,19940400
+2021-07-13,156.0500030517578,157.38999938964844,153.5,155.64999389648438,144.7498016357422,22671700
+2021-07-14,155.9499969482422,157.27999877929688,152.9499969482422,155.1199951171875,144.25692749023438,14622800
+2021-07-15,153.89999389648438,156.52999877929688,153.6999969482422,155.4600067138672,144.5731201171875,11539300
+2021-07-16,155.9600067138672,156.27999877929688,151.02000427246094,151.91000366210938,141.27171325683594,14002700
+2021-07-19,148.5500030517578,149.82000732421875,145.7100067138672,146.97000122070312,136.67764282226562,22172900
+2021-07-20,146.52000427246094,151.1199951171875,146.3300018310547,149.7100067138672,139.22576904296875,15385200
+2021-07-21,152.0500030517578,153.64999389648438,151.36000061035156,152.86000061035156,142.15516662597656,12356700
+2021-07-22,152.8800048828125,153.44000244140625,149.97000122070312,150.92999267578125,140.36032104492188,9913300
+2021-07-23,151.47999572753906,152.83999633789062,150.25,150.63999938964844,140.09063720703125,9666100
+2021-07-26,150.19000244140625,151.9600067138672,150.1699981689453,151.64999389648438,141.0299072265625,8208000
+2021-07-27,150.39999389648438,152.49000549316406,149.8000030517578,151.4499969482422,140.8439178466797,11218700
+2021-07-28,152.2899932861328,152.77000427246094,150.8800048828125,151.6999969482422,141.076416015625,9217300
+2021-07-29,153.13999938964844,153.8699951171875,151.91000366210938,153.0,142.28536987304688,9063500
+2021-07-30,152.5800018310547,153.6699981689453,151.1999969482422,151.77999877929688,141.1508026123047,9805200
+2021-08-02,152.02999877929688,154.4499969482422,151.07000732421875,151.1699981689453,140.58352661132812,10203200
+2021-08-03,151.9499969482422,153.32000732421875,149.52000427246094,152.88999938964844,142.18310546875,10394800
+2021-08-04,151.25,153.3699951171875,150.91000366210938,151.24000549316406,140.64865112304688,10155000
+2021-08-05,152.27999877929688,153.69000244140625,152.00999450683594,153.14999389648438,142.4248809814453,9151500
+2021-08-06,155.19000244140625,157.82000732421875,155.11000061035156,157.5,146.47024536132812,13328800
+2021-08-09,157.52000427246094,158.5500030517578,155.89999389648438,157.3300018310547,146.31214904785156,9516900
+2021-08-10,156.74000549316406,159.97999572753906,156.30999755859375,159.25999450683594,148.1069793701172,8667000
+2021-08-11,160.0,161.5,159.0800018310547,161.16000366210938,149.8739471435547,9156500
+2021-08-12,161.8800048828125,162.3699951171875,160.5500030517578,161.7899932861328,150.45980834960938,8844200
+2021-08-13,161.7899932861328,162.16000366210938,159.57000732421875,159.97999572753906,148.77655029296875,8980900
+2021-08-16,158.94000244140625,159.02999877929688,156.77999877929688,158.92999267578125,147.8000946044922,8755800
+2021-08-17,157.57000732421875,158.86000061035156,155.27000427246094,157.00999450683594,146.0145263671875,9347200
+2021-08-18,156.30999755859375,158.00999450683594,155.33999633789062,155.5800018310547,144.68472290039062,8065500
+2021-08-19,153.16000366210938,155.55999755859375,153.00999450683594,154.27999877929688,143.4757537841797,9517700
+2021-08-20,154.35000610351562,154.89999389648438,153.16000366210938,154.72000122070312,143.88491821289062,6974100
+2021-08-23,155.3300018310547,157.08999633789062,155.24000549316406,156.6999969482422,145.7262725830078,7934600
+2021-08-24,157.0,158.5500030517578,156.8699951171875,157.6699981689453,146.62832641601562,7670900
+2021-08-25,158.50999450683594,161.77999877929688,157.8000030517578,160.9199981689453,149.65074157714844,11335000
+2021-08-26,162.25999450683594,163.8300018310547,161.14999389648438,161.75,150.42262268066406,11027500
+2021-08-27,161.75,163.16000366210938,161.25999450683594,163.0500030517578,151.63157653808594,8780200
+2021-08-30,163.2100067138672,163.49000549316406,159.8800048828125,160.44000244140625,149.20436096191406,7937600
+2021-08-31,160.44000244140625,161.3699951171875,159.35000610351562,159.9499969482422,148.74864196777344,12340800
+2021-09-01,160.22000122070312,160.75999450683594,158.97000122070312,159.72000122070312,148.53480529785156,8729900
+2021-09-02,160.02000427246094,161.61000061035156,159.42999267578125,160.4600067138672,149.2229766845703,8813300
+2021-09-03,160.38999938964844,160.88999938964844,159.14999389648438,159.49000549316406,148.32090759277344,7959700
+2021-09-07,159.99000549316406,161.3800048828125,158.9600067138672,159.2100067138672,148.0605010986328,9285600
+2021-09-08,158.88999938964844,159.5800018310547,158.0399932861328,158.5,147.40020751953125,7852700
+2021-09-09,158.27000427246094,160.8300018310547,158.0800018310547,159.19000244140625,148.04190063476562,7904300
+2021-09-10,160.55999755859375,160.72000122070312,157.22000122070312,157.36000061035156,146.3400421142578,8311600
+2021-09-13,158.52999877929688,160.0500030517578,158.07000732421875,159.86000061035156,148.6649627685547,10052800
+2021-09-14,160.4499969482422,161.33999633789062,156.25999450683594,157.07000732421875,146.07034301757812,11685600
+2021-09-15,156.72000122070312,158.69000244140625,156.47000122070312,158.16000366210938,147.0840301513672,11691500
+2021-09-16,159.41000366210938,160.85000610351562,157.22000122070312,158.08999633789062,147.01893615722656,10880900
+2021-09-17,157.3800048828125,159.00999450683594,157.0,157.67999267578125,146.63760375976562,25581600
+2021-09-20,153.88999938964844,154.55999755859375,150.49000549316406,152.9600067138672,142.2481689453125,15819900
+2021-09-21,153.52999877929688,154.5500030517578,152.5800018310547,152.97999572753906,142.26678466796875,8999900
+2021-09-22,155.1999969482422,157.25,155.10000610351562,155.91000366210938,144.99160766601562,11236200
+2021-09-23,158.0,161.7100067138672,157.6699981689453,161.17999267578125,149.8925323486328,12336100
+2021-09-24,161.44000244140625,163.58999633789062,160.82000732421875,163.0399932861328,151.62225341796875,10102400
+2021-09-27,165.0,167.39999389648438,164.61000061035156,166.97999572753906,155.28634643554688,13220900
+2021-09-28,167.6999969482422,169.3000030517578,165.66000366210938,166.0800018310547,154.4493865966797,13387900
+2021-09-29,166.2100067138672,166.89999389648438,165.0399932861328,165.9499969482422,154.32847595214844,7777100
+2021-09-30,166.9199981689453,166.99000549316406,162.7899932861328,163.69000244140625,152.2267608642578,13161200
+2021-10-01,164.0,168.3000030517578,163.60000610351562,167.1300048828125,155.4258575439453,11285000
+2021-10-04,166.97000122070312,170.44000244140625,165.72999572753906,166.9499969482422,155.2584686279297,14120000
+2021-10-05,167.2100067138672,170.13999938964844,166.6699981689453,168.66000366210938,157.7938690185547,12292900
+2021-10-06,167.99000549316406,169.10000610351562,166.0,169.02000427246094,158.13067626953125,8692600
+2021-10-07,171.1999969482422,171.50999450683594,169.5399932861328,170.08999633789062,159.13174438476562,10195400
+2021-10-08,170.02000427246094,171.33999633789062,169.3000030517578,170.22000122070312,159.25335693359375,8190100
+2021-10-11,170.8000030517578,171.2899932861328,166.4600067138672,166.63999938964844,155.90399169921875,12154700
+2021-10-12,165.75,166.69000244140625,164.77000427246094,165.36000061035156,154.70645141601562,13032600
+2021-10-13,164.07000732421875,165.41000366210938,160.60000610351562,161.0,150.6273651123047,22753500
+2021-10-14,161.75,164.00999450683594,160.05999755859375,163.47000122070312,152.938232421875,15176800
+2021-10-15,165.35000610351562,167.1699981689453,164.13999938964844,166.61000061035156,155.87594604492188,14267400
+2021-10-18,166.47999572753906,168.61000061035156,165.91000366210938,166.5500030517578,155.81979370117188,12672900
+2021-10-19,167.39999389648438,168.64999389648438,166.5800018310547,168.57000732421875,157.70968627929688,8053900
+2021-10-20,168.3000030517578,170.8699951171875,167.4600067138672,170.83999633789062,159.83338928222656,8185600
+2021-10-21,170.75999450683594,171.3300018310547,168.67999267578125,169.5,158.57974243164062,8415200
+2021-10-22,170.02999877929688,172.08999633789062,169.6999969482422,171.77999877929688,160.7128448486328,8817900
+2021-10-25,172.7100067138672,172.9600067138672,170.47999572753906,170.94000244140625,159.92697143554688,10159200
+2021-10-26,171.0,172.49000549316406,170.5399932861328,171.39999389648438,160.3572998046875,8015100
+2021-10-27,170.32000732421875,170.6999969482422,167.33999633789062,167.8300018310547,157.017333984375,9847000
+2021-10-28,168.3000030517578,170.50999450683594,167.9600067138672,170.36000061035156,159.3843231201172,7212900
+2021-10-29,171.17999267578125,172.24000549316406,169.38999938964844,169.88999938964844,158.94461059570312,8140100
+2021-11-01,172.0399932861328,172.3300018310547,169.00999450683594,169.8000030517578,158.8604278564453,7435500
+2021-11-02,169.8000030517578,171.69000244140625,168.9199981689453,170.47000122070312,159.48724365234375,7173800
+2021-11-03,170.1300048828125,171.1300048828125,169.14999389648438,170.52999877929688,159.5433807373047,8402700
+2021-11-04,170.0,170.1999969482422,166.49000549316406,168.2899932861328,157.44766235351562,9574200
+2021-11-05,168.89999389648438,170.08999633789062,167.41000366210938,168.0500030517578,157.22315979003906,7975600
+2021-11-08,169.0500030517578,170.9199981689453,168.74000549316406,169.05999755859375,158.1680908203125,6413700
+2021-11-09,167.35000610351562,168.47000122070312,166.60000610351562,167.77999877929688,156.97055053710938,7990300
+2021-11-10,167.4499969482422,168.9499969482422,167.08999633789062,167.6199951171875,156.82086181640625,6999200
+2021-11-11,167.52000427246094,168.67999267578125,166.89999389648438,167.61000061035156,156.81149291992188,5815300
+2021-11-12,167.64999389648438,167.74000549316406,165.72000122070312,166.86000061035156,156.10983276367188,8113400
+2021-11-15,167.2100067138672,167.7899932861328,166.0,166.55999755859375,155.8291473388672,6492500
+2021-11-16,167.05999755859375,167.07000732421875,165.1199951171875,165.36000061035156,154.70645141601562,9706100
+2021-11-17,165.2100067138672,165.55999755859375,163.38999938964844,164.47000122070312,153.87379455566406,9909600
+2021-11-18,164.38999938964844,164.85000610351562,162.55999755859375,163.0500030517578,152.5452880859375,8122500
+2021-11-19,161.3000030517578,162.11000061035156,159.4499969482422,160.9199981689453,150.552490234375,12193600
+2021-11-22,164.16000366210938,165.97999572753906,162.99000549316406,164.35000610351562,153.7615203857422,14549900
+2021-11-23,165.5,168.55999755859375,165.3699951171875,168.27999877929688,157.43832397460938,12354400
+2021-11-24,168.4600067138672,169.44000244140625,166.44000244140625,166.9600067138672,156.20339965820312,9629800
+2021-11-26,162.13999938964844,162.64999389648438,158.82000732421875,161.92999267578125,151.4974365234375,13619300
+2021-11-29,163.30999755859375,164.77999877929688,159.82000732421875,161.22999572753906,150.84255981445312,12104400
+2021-11-30,159.16000366210938,160.6300048828125,158.2899932861328,158.8300018310547,148.59718322753906,18922600
+2021-12-01,161.0,163.27000427246094,157.8000030517578,157.88999938964844,147.71774291992188,12253400
+2021-12-02,159.8300018310547,163.25,158.8000030517578,161.2100067138672,150.82383728027344,12969900
+2021-12-03,161.5,161.8300018310547,157.19000244140625,158.2899932861328,148.09193420410156,12681800
+2021-12-06,161.00999450683594,162.61000061035156,159.4600067138672,160.16000366210938,149.84146118164062,11186500
+2021-12-07,161.8800048828125,163.38999938964844,161.16000366210938,162.57000732421875,152.09619140625,9851600
+2021-12-08,162.66000366210938,163.27000427246094,160.1699981689453,160.7100067138672,150.35606384277344,11705700
+2021-12-09,159.64999389648438,160.92999267578125,158.64999389648438,160.4600067138672,150.1221923828125,11189600
+2021-12-10,161.32000732421875,161.6999969482422,159.1300048828125,159.82000732421875,149.52340698242188,10405400
+2021-12-13,159.5,159.7899932861328,157.27999877929688,157.9199981689453,147.7458038330078,12069000
+2021-12-14,157.4499969482422,160.88999938964844,157.3000030517578,159.1300048828125,148.87783813476562,12563600
+2021-12-15,159.85000610351562,159.85000610351562,157.35000610351562,157.94000244140625,147.76451110839844,14014200
+2021-12-16,160.38999938964844,161.82000732421875,158.6999969482422,160.41000366210938,150.0753631591797,19542800
+2021-12-17,159.32000732421875,159.3800048828125,155.17999267578125,156.75999450683594,146.6605224609375,28082000
+2021-12-20,154.50999450683594,154.6999969482422,151.83999633789062,153.94000244140625,144.02220153808594,15148000
+2021-12-21,155.41000366210938,157.17999267578125,155.08999633789062,156.08999633789062,146.03369140625,11291300
+2021-12-22,155.75,157.05999755859375,155.24000549316406,156.6999969482422,146.60438537597656,7273000
+2021-12-23,157.61000061035156,159.1199951171875,157.2100067138672,157.25999450683594,147.12831115722656,8055200
+2021-12-27,157.60000610351562,158.1999969482422,156.33999633789062,158.16000366210938,147.97032165527344,6188100
+2021-12-28,158.1999969482422,160.14999389648438,158.0800018310547,158.63999938964844,148.4193878173828,6342300
+2021-12-29,158.85000610351562,159.6300048828125,158.14999389648438,158.55999755859375,148.34457397460938,6398900
+2021-12-30,159.11000061035156,160.24000549316406,158.3699951171875,158.47999572753906,148.2696990966797,6948200
+2021-12-31,158.4499969482422,159.2899932861328,157.9600067138672,158.35000610351562,148.14810180664062,5805900
+2022-01-03,159.86000061035156,162.63999938964844,159.50999450683594,161.6999969482422,151.2822723388672,13120900
+2022-01-04,164.30999755859375,168.5800018310547,164.22999572753906,167.8300018310547,157.017333984375,20195800
+2022-01-05,167.82000732421875,168.36000061035156,163.72999572753906,163.77999877929688,154.14674377441406,17539400
+2022-01-06,166.91000366210938,167.3699951171875,163.8699951171875,165.52000427246094,155.78439331054688,14047500
+2022-01-07,165.6699981689453,167.52999877929688,165.05999755859375,167.16000366210938,157.32791137695312,13913300
+2022-01-10,169.07000732421875,169.30999755859375,165.52999877929688,167.32000732421875,157.47850036621094,12922500
+2022-01-11,168.25999450683594,168.52000427246094,166.30999755859375,167.49000549316406,157.6385040283203,11854100
+2022-01-12,168.4600067138672,169.58999633789062,167.17999267578125,168.44000244140625,158.53265380859375,12568000
+2022-01-13,168.33999633789062,169.80999755859375,167.88999938964844,168.22999572753906,158.33499145507812,13623400
+2022-01-14,160.75999450683594,161.02999877929688,156.89999389648438,157.88999938964844,148.60316467285156,40158400
+2022-01-18,155.77999877929688,155.77999877929688,150.5399932861328,151.27000427246094,142.37255859375,32324800
+2022-01-19,151.57000732421875,152.22999572753906,148.5500030517578,148.92999267578125,140.17018127441406,22380000
+2022-01-20,148.99000549316406,150.61000061035156,147.36000061035156,147.66000366210938,138.9748992919922,14860800
+2022-01-21,147.5,147.50999450683594,144.27000427246094,145.0800018310547,136.546630859375,20705400
+2022-01-24,142.27999877929688,145.47999572753906,139.57000732421875,144.9499969482422,136.4242706298828,28471400
+2022-01-25,143.64999389648438,146.85000610351562,140.7899932861328,146.52999877929688,137.91134643554688,18915900
+2022-01-26,148.72000122070312,150.57000732421875,145.9600067138672,147.9199981689453,139.21957397460938,20709100
+2022-01-27,149.4199981689453,150.3800048828125,144.1300048828125,145.30999755859375,136.76309204101562,17536800
+2022-01-28,144.19000244140625,146.75999450683594,142.1699981689453,146.61000061035156,137.9866485595703,14117000
+2022-01-31,145.63999938964844,148.7899932861328,144.6699981689453,148.60000610351562,139.859619140625,13985700
+2022-02-01,148.69000244140625,151.47000122070312,148.3000030517578,151.14999389648438,142.25958251953125,14584900
+2022-02-02,150.5,150.94000244140625,148.07000732421875,149.94000244140625,141.1207733154297,12441100
+2022-02-03,150.0,151.64999389648438,148.2899932861328,148.6999969482422,139.95372009277344,12474900
+2022-02-04,149.10000610351562,153.5,148.77000427246094,152.55999755859375,143.58665466308594,16654400
+2022-02-07,153.27000427246094,153.6199951171875,150.85000610351562,153.07000732421875,144.06668090820312,12572300
+2022-02-08,155.0,158.47999572753906,154.8000030517578,155.9499969482422,146.7772674560547,20411400
+2022-02-09,156.58999633789062,157.42999267578125,155.82000732421875,156.60000610351562,147.38906860351562,9131100
+2022-02-10,156.66000366210938,159.02999877929688,155.22000122070312,155.9499969482422,146.7772674560547,16455600
+2022-02-11,155.61000061035156,158.19000244140625,152.97000122070312,153.9199981689453,144.86668395996094,16830000
+2022-02-14,152.72999572753906,153.67999267578125,150.32000732421875,152.49000549316406,143.52078247070312,17026500
+2022-02-15,154.50999450683594,155.94000244140625,153.85000610351562,154.72000122070312,145.61961364746094,9500000
+2022-02-16,153.74000549316406,156.10000610351562,153.74000549316406,155.0,145.88316345214844,9076500
+2022-02-17,153.0,153.72999572753906,150.6699981689453,151.42999267578125,142.52313232421875,11367500
+2022-02-18,152.1300048828125,154.13999938964844,151.1300048828125,152.13999938964844,143.19139099121094,11733300
+2022-02-22,150.60000610351562,153.24000549316406,150.41000366210938,151.8699951171875,142.937255859375,11333500
+2022-02-23,153.1199951171875,153.3000030517578,147.97000122070312,148.69000244140625,139.94430541992188,11799000
+2022-02-24,142.94000244140625,144.99000549316406,139.77999877929688,144.5500030517578,136.04783630371094,25655100
+2022-02-25,145.25,150.1300048828125,144.91000366210938,147.97000122070312,139.2666473388672,18367700
+2022-02-28,143.5500030517578,145.05999755859375,140.8800048828125,141.8000030517578,133.4595489501953,31315300
+2022-03-01,140.0399932861328,140.47999572753906,133.5800018310547,136.4499969482422,128.42422485351562,36840400
+2022-03-02,137.2899932861328,140.0399932861328,136.61000061035156,139.27999877929688,131.08778381347656,19405600
+2022-03-03,139.83999633789062,140.97999572753906,137.05999755859375,138.2899932861328,130.156005859375,16640800
+2022-03-04,134.94000244140625,135.4199981689453,132.39999389648438,134.39999389648438,126.49479675292969,21016000
+2022-03-07,132.1699981689453,132.69000244140625,128.9499969482422,129.2100067138672,121.61009216308594,27560100
+2022-03-08,129.63999938964844,131.7899932861328,127.2699966430664,128.3000030517578,120.75360870361328,19207800
+2022-03-09,132.89999389648438,135.24000549316406,132.44000244140625,133.44000244140625,125.5912857055664,17536200
+2022-03-10,131.86000061035156,133.4499969482422,130.32000732421875,131.86000061035156,124.10420989990234,15604200
+2022-03-11,132.49000549316406,134.0800018310547,128.4199981689453,128.88999938964844,121.30889892578125,20061800
+2022-03-14,129.4600067138672,132.9199981689453,129.22999572753906,130.1699981689453,122.51361083984375,15786900
+2022-03-15,131.8000030517578,133.5500030517578,131.1300048828125,132.47999572753906,124.68775939941406,15096600
+2022-03-16,134.8699951171875,138.49000549316406,134.42999267578125,138.39999389648438,130.25955200195312,20354900
+2022-03-17,136.86000061035156,140.19000244140625,135.9199981689453,140.14999389648438,131.9066162109375,17050500
+2022-03-18,140.19000244140625,140.85000610351562,138.4600067138672,140.10000610351562,131.85955810546875,23656500
+2022-03-21,140.35000610351562,140.75999450683594,138.72999572753906,139.64999389648438,131.43601989746094,12676100
+2022-03-22,142.27000427246094,143.92999267578125,141.72000122070312,142.6199951171875,134.2313232421875,13548600
+2022-03-23,140.97999572753906,141.58999633789062,139.1999969482422,139.77999877929688,131.55836486816406,12093200
+2022-03-24,140.3000030517578,140.7100067138672,139.11000061035156,140.69000244140625,132.41485595703125,10017600
+2022-03-25,141.08999633789062,143.17999267578125,140.8000030517578,141.9199981689453,133.57249450683594,8383500
+2022-03-28,140.0,140.97000122070312,137.89999389648438,140.8699951171875,132.58425903320312,10818100
+2022-03-29,143.35000610351562,143.60000610351562,140.24000549316406,141.17999267578125,132.8760223388672,11316500
+2022-03-30,141.89999389648438,142.1199951171875,139.91000366210938,140.5399932861328,132.27366638183594,8771000
+2022-03-31,139.8300018310547,140.35000610351562,136.25999450683594,136.32000732421875,128.30189514160156,17353900
+2022-04-01,137.39999389648438,137.41000366210938,133.8000030517578,135.30999755859375,127.35128021240234,15721300
+2022-04-04,134.1199951171875,136.94000244140625,132.88999938964844,135.91000366210938,127.91602325439453,17416400
+2022-04-05,134.07000732421875,135.39999389648438,133.00999450683594,133.33999633789062,126.42739868164062,12110300
+2022-04-06,131.5800018310547,132.55999755859375,130.9600067138672,131.49000549316406,124.67330169677734,12914700
+2022-04-07,130.9499969482422,131.9199981689453,128.72999572753906,131.08999633789062,124.29402923583984,12994200
+2022-04-08,131.6699981689453,133.89999389648438,131.49000549316406,133.49000549316406,126.56961059570312,13126900
+2022-04-11,133.0,134.89999389648438,132.57000732421875,133.0,126.10501861572266,10466400
+2022-04-12,132.13999938964844,134.5800018310547,130.6999969482422,131.5399932861328,124.72071075439453,12989900
+2022-04-13,126.94000244140625,129.25,126.01000213623047,127.30000305175781,120.70052337646484,30838000
+2022-04-14,126.5,128.3000030517578,125.0199966430664,126.12000274658203,119.58169555664062,18835200
+2022-04-18,125.66999816894531,129.24000549316406,125.54000091552734,128.4600067138672,121.80039978027344,11834400
+2022-04-19,128.4499969482422,131.32000732421875,128.22999572753906,131.1199951171875,124.32247161865234,15015400
+2022-04-20,132.52000427246094,133.50999450683594,131.33999633789062,131.5800018310547,124.7586441040039,13430200
+2022-04-21,132.22000122070312,132.80999755859375,129.9600067138672,130.55999755859375,123.79150390625,12174200
+2022-04-22,130.27999877929688,130.52000427246094,126.69000244140625,126.80999755859375,120.23591613769531,14318800
+2022-04-25,126.01000213623047,127.12000274658203,123.11000061035156,126.7699966430664,120.197998046875,17149000
+2022-04-26,124.63999938964844,126.41000366210938,122.87000274658203,123.0199966430664,116.64239501953125,17209500
+2022-04-27,122.33000183105469,123.55999755859375,121.22000122070312,121.41999816894531,115.1253433227539,17215200
+2022-04-28,122.80999755859375,123.6500015258789,121.13999938964844,123.33999633789062,116.94581604003906,13015600
+2022-04-29,123.05000305175781,123.61000061035156,118.9000015258789,119.36000061035156,113.17215728759766,14874800
+2022-05-02,119.87999725341797,120.70999908447266,118.22000122070312,120.44999694824219,114.20562744140625,18545000
+2022-05-03,121.52999877929688,124.16999816894531,120.77999877929688,123.02999877929688,116.65188598632812,15720900
+2022-05-04,122.80000305175781,127.4000015258789,122.73999786376953,127.0999984741211,120.5108871459961,17128500
+2022-05-05,125.25,126.0999984741211,122.16000366210938,123.91999816894531,117.49574279785156,15055400
+2022-05-06,123.80000305175781,124.29000091552734,121.18000030517578,123.72000122070312,117.30612182617188,14417900
+2022-05-09,122.11000061035156,123.33000183105469,120.5,121.86000061035156,115.54253387451172,14312300
+2022-05-10,123.11000061035156,123.77999877929688,117.55999755859375,118.88999938964844,112.72650909423828,16382400
+2022-05-11,119.30000305175781,122.88999938964844,117.94000244140625,118.13999938964844,112.0154037475586,14630300
+2022-05-12,117.0,118.31999969482422,115.37000274658203,118.04000091552734,111.92057800292969,16318800
+2022-05-13,119.41000366210938,120.25,117.95999908447266,119.08999633789062,112.9161376953125,10443200
+2022-05-16,118.54000091552734,119.45999908447266,117.2300033569336,118.26000213623047,112.1291732788086,10269000
+2022-05-17,121.04000091552734,122.97000122070312,120.80999755859375,122.18000030517578,115.84596252441406,11160200
+2022-05-18,121.30000305175781,121.97000122070312,119.52999877929688,120.08999633789062,113.86430358886719,12664900
+2022-05-19,118.19000244140625,119.6500015258789,117.62999725341797,118.30999755859375,112.17656707763672,12765800
+2022-05-20,119.45999908447266,119.66999816894531,115.0199966430664,117.33999633789062,111.25686645507812,13150100
+2022-05-23,120.45999908447266,126.56999969482422,120.44999694824219,124.5999984741211,118.1404800415039,24376700
+2022-05-24,124.36000061035156,127.48999786376953,123.11000061035156,126.36000061035156,119.80925750732422,19324900
+2022-05-25,126.27999877929688,127.86000061035156,125.16999816894531,127.23999786376953,120.64363098144531,12780400
+2022-05-26,128.3699951171875,130.19000244140625,128.2100067138672,129.44000244140625,122.72958374023438,15990900
+2022-05-27,130.16000366210938,131.27000427246094,129.13999938964844,131.27000427246094,124.46470642089844,11177800
+2022-05-31,130.17999267578125,133.14999389648438,129.7100067138672,132.22999572753906,125.37492370605469,17015000
+2022-06-01,132.8699951171875,132.8699951171875,128.6699981689453,129.91000366210938,123.17521667480469,10768000
+2022-06-02,129.89999389648438,132.00999450683594,128.6699981689453,132.0,125.1568603515625,8374800
+2022-06-03,131.2100067138672,131.77000427246094,129.99000549316406,130.16000366210938,123.41226196289062,8596000
+2022-06-06,131.08999633789062,132.38999938964844,129.4600067138672,129.72999572753906,123.0045394897461,11323500
+2022-06-07,128.8300018310547,130.32000732421875,128.6199951171875,130.07000732421875,123.3269271850586,6722200
+2022-06-08,129.0,129.4499969482422,126.9000015258789,128.0,121.36422729492188,8422100
+2022-06-09,127.37000274658203,128.10000610351562,125.2699966430664,125.30999755859375,118.81367492675781,13560100
+2022-06-10,122.58999633789062,123.4000015258789,119.31999969482422,119.55000305175781,113.35230255126953,12945200
+2022-06-13,116.86000061035156,117.94999694824219,115.05999755859375,115.98999786376953,109.97684478759766,16805600
+2022-06-14,115.55000305175781,117.31999969482422,113.22000122070312,114.05999755859375,108.14691162109375,13357900
+2022-06-15,115.62000274658203,116.94999694824219,113.16999816894531,115.41000366210938,109.42691802978516,14083500
+2022-06-16,113.86000061035156,114.26000213623047,111.87000274658203,113.43000030517578,107.54957580566406,16724900
+2022-06-17,113.54000091552734,114.62999725341797,112.16000366210938,113.02999877929688,107.17029571533203,30919900
+2022-06-21,115.87000274658203,117.02999877929688,115.04000091552734,115.83000183105469,109.82514953613281,11680500
+2022-06-22,114.87999725341797,116.19999694824219,114.38999938964844,115.18000030517578,109.2088394165039,9842700
+2022-06-23,115.01000213623047,115.18000030517578,111.4800033569336,113.91999816894531,108.01416015625,11851500
+2022-06-24,113.2300033569336,117.81999969482422,112.83000183105469,117.31999969482422,111.23790740966797,14841100
+2022-06-27,118.05999755859375,118.5,115.63999938964844,116.37999725341797,110.34662628173828,11280500
+2022-06-28,117.66999816894531,119.29000091552734,115.5999984741211,115.81999969482422,109.81566619873047,11590900
+2022-06-29,116.0,116.81999969482422,114.7300033569336,115.30000305175781,109.32261657714844,9338400
+2022-06-30,113.16999816894531,114.08000183105469,110.93000030517578,112.61000061035156,106.77207946777344,15172600
+2022-07-01,112.6500015258789,114.41999816894531,111.16000366210938,114.05000305175781,108.1374282836914,10573600
+2022-07-05,110.7699966430664,112.70999908447266,109.30000305175781,112.62000274658203,107.72611236572266,12514200
+2022-07-06,111.7300033569336,112.98999786376953,110.79000091552734,111.88999938964844,107.02782440185547,10656200
+2022-07-07,113.5,114.9000015258789,113.4000015258789,114.72000122070312,109.73485565185547,10347400
+2022-07-08,115.16000366210938,115.6500015258789,113.61000061035156,114.36000061035156,109.3905029296875,8807800
+2022-07-11,113.55000305175781,114.2300033569336,112.22000122070312,112.86000061035156,107.95568084716797,7939500
+2022-07-12,112.58000183105469,115.18000030517578,112.26000213623047,112.97000122070312,108.06090545654297,11250900
+2022-07-13,111.75,112.4800033569336,110.37999725341797,111.91000366210938,107.04696655273438,12979900
+2022-07-14,107.98999786376953,108.2300033569336,106.05999755859375,108.0,103.30687713623047,26204800
+2022-07-15,109.16000366210938,113.87999725341797,107.66999816894531,112.94999694824219,108.0417709350586,18863900
+2022-07-18,114.7699966430664,115.83999633789062,111.29000091552734,111.79000091552734,106.93218231201172,13977900
+2022-07-19,113.12999725341797,114.94000244140625,112.66999816894531,114.55999755859375,109.5818099975586,11862300
+2022-07-20,114.0999984741211,114.73999786376953,113.4800033569336,114.54000091552734,109.56268310546875,11667500
+2022-07-21,114.44000244140625,115.52999877929688,113.37000274658203,115.31999969482422,110.30878448486328,11595900
+2022-07-22,115.23999786376953,116.25,113.66999816894531,114.76000213623047,109.77311706542969,7645500
+2022-07-25,115.83999633789062,116.45999908447266,114.7699966430664,115.22000122070312,110.213134765625,9394000
+2022-07-26,114.58000183105469,115.58000183105469,113.02999877929688,113.41999816894531,108.4913558959961,10675100
+2022-07-27,114.01000213623047,115.73999786376953,113.30000305175781,115.23999786376953,110.23225402832031,9337400
+2022-07-28,115.25,115.9800033569336,113.52999877929688,114.80999755859375,109.82093811035156,10384800
+2022-07-29,115.58999633789062,116.5,114.79000091552734,115.36000061035156,110.3470458984375,12944500
+2022-08-01,114.5,115.11000061035156,113.06999969482422,114.20999908447266,109.24701690673828,14740400
+2022-08-02,113.91999816894531,114.4000015258789,112.2699966430664,112.43000030517578,107.54437255859375,14942900
+2022-08-03,113.44999694824219,114.0999984741211,111.70999908447266,113.61000061035156,108.673095703125,14394500
+2022-08-04,112.8499984741211,113.31999969482422,111.0199966430664,112.36000061035156,107.47740173339844,18033900
+2022-08-05,112.52999877929688,116.19000244140625,112.05000305175781,115.76000213623047,110.72966003417969,14174600
+2022-08-08,116.25,116.69999694824219,114.18000030517578,114.3499984741211,109.38093566894531,10332500
+2022-08-09,114.75,115.98999786376953,114.37000274658203,115.37999725341797,110.36617279052734,10233800
+2022-08-10,117.95999908447266,119.37000274658203,117.5,118.38999938964844,113.24537658691406,12847300
+2022-08-11,119.9000015258789,121.19999694824219,119.30999755859375,120.13999938964844,114.9193344116211,11684900
+2022-08-12,120.66999816894531,122.25,119.44000244140625,122.12999725341797,116.82284545898438,9906700
+2022-08-15,121.13999938964844,122.72000122070312,120.5999984741211,122.45999908447266,117.13851165771484,8456200
+2022-08-16,122.29000091552734,124.23999786376953,121.87000274658203,123.62999725341797,118.25767517089844,9555000
+2022-08-17,122.30000305175781,123.16000366210938,121.69000244140625,122.58999633789062,117.26286315917969,8149300
+2022-08-18,122.23999786376953,122.47000122070312,120.55000305175781,121.63999938964844,116.3541488647461,9531800
+2022-08-19,120.62000274658203,120.98999786376953,118.11000061035156,118.62999725341797,113.47494506835938,13464500
+2022-08-22,116.75,117.16000366210938,115.5,116.66999816894531,111.60011291503906,8967600
+2022-08-23,116.69000244140625,117.29000091552734,115.37999725341797,115.5199966430664,110.50008392333984,7607000
+2022-08-24,115.29000091552734,116.41000366210938,114.44999694824219,115.80000305175781,110.76792907714844,9771300
+2022-08-25,116.16000366210938,118.73999786376953,115.68000030517578,118.55000305175781,113.39842224121094,10758900
+2022-08-26,119.45999908447266,119.98999786376953,114.5999984741211,114.66999816894531,109.68702697753906,11276200
+2022-08-29,114.0,114.86000061035156,113.45999908447266,114.38999938964844,109.41920471191406,8117300
+2022-08-30,115.0,115.58000183105469,113.36000061035156,114.41000366210938,109.43833923339844,10745400
+2022-08-31,114.4800033569336,115.02999877929688,113.33999633789062,113.7300033569336,108.78787994384766,10738300
+2022-09-01,113.29000091552734,114.62999725341797,111.91000366210938,114.51000213623047,109.53398132324219,9979800
+2022-09-02,115.87000274658203,117.44999694824219,113.19000244140625,113.70999908447266,108.76874542236328,10666600
+2022-09-06,114.33000183105469,114.75,112.06999969482422,113.73999786376953,108.79744720458984,9751900
+2022-09-07,113.12999725341797,116.11000061035156,112.76000213623047,115.9000015258789,110.86357879638672,10647900
+2022-09-08,115.27999877929688,118.79000091552734,114.62999725341797,118.5999984741211,113.44625091552734,11435000
+2022-09-09,119.13999938964844,120.05000305175781,118.66999816894531,119.16999816894531,113.99148559570312,9299700
+2022-09-12,120.62000274658203,121.55000305175781,119.79000091552734,120.58000183105469,115.3402099609375,8614600
+2022-09-13,118.06999969482422,118.91999816894531,115.77999877929688,116.38999938964844,111.3322982788086,12904600
+2022-09-14,116.69999694824219,117.83999633789062,114.87999725341797,116.12000274658203,111.07402801513672,9345700
+2022-09-15,116.12000274658203,119.37999725341797,115.76000213623047,117.87000274658203,112.74797058105469,10821400
+2022-09-16,117.38999938964844,117.4000015258789,115.37000274658203,117.08000183105469,111.9923095703125,14844100
+2022-09-19,116.0,118.7300033569336,115.51000213623047,118.16000366210938,113.0253677368164,8201300
+2022-09-20,117.41000366210938,117.69000244140625,114.63999938964844,115.83000183105469,110.79662322998047,9619000
+2022-09-21,116.54000091552734,116.5999984741211,112.41999816894531,112.48999786376953,107.60175323486328,12606300
+2022-09-22,113.37999725341797,113.5999984741211,111.06999969482422,111.20999908447266,106.37738800048828,11684500
+2022-09-23,110.05000305175781,110.33999633789062,107.16000366210938,109.13999938964844,104.3973388671875,18138600
+2022-09-26,108.0,109.61000061035156,106.05999755859375,106.79000091552734,102.14944458007812,15753600
+2022-09-27,107.75,108.16999816894531,104.6500015258789,105.8499984741211,101.25030517578125,12793600
+2022-09-28,105.94999694824219,108.7300033569336,105.63999938964844,107.98999786376953,103.29730224609375,12762600
+2022-09-29,106.94999694824219,107.27999877929688,104.4000015258789,106.16000366210938,101.54682922363281,12713900
+2022-09-30,106.05999755859375,107.62000274658203,104.4000015258789,104.5,99.9589614868164,15973400
+2022-10-03,105.62000274658203,108.36000061035156,104.45999908447266,107.7300033569336,103.0486068725586,12248100
+2022-10-04,110.61000061035156,112.98999786376953,109.86000061035156,112.7699966430664,107.86959075927734,16013600
+2022-10-05,109.75,110.94999694824219,108.83000183105469,110.38999938964844,106.53775787353516,10943500
+2022-10-06,109.45999908447266,110.19000244140625,107.94000244140625,108.13999938964844,104.36626434326172,11521400
+2022-10-07,107.5199966430664,107.70999908447266,105.2699966430664,105.9800033569336,102.28164672851562,11681100
+2022-10-10,106.7300033569336,107.30999755859375,104.5199966430664,104.98999786376953,101.3261947631836,8931700
+2022-10-11,104.37000274658203,104.54000091552734,101.8499984741211,101.95999908447266,98.40193176269531,12739700
+2022-10-12,101.80000305175781,104.7300033569336,101.27999877929688,103.61000061035156,99.99435424804688,13181000
+2022-10-13,101.9800033569336,109.9000015258789,101.76000213623047,109.37000274658203,105.55335235595703,22398700
+2022-10-14,111.95999908447266,115.23999786376953,110.72000122070312,111.19000244140625,107.3098373413086,33387100
+2022-10-17,115.41000366210938,117.01000213623047,114.31999969482422,115.86000061035156,111.81686401367188,22276300
+2022-10-18,119.66000366210938,120.13999938964844,116.95999908447266,118.83999633789062,114.69287109375,21539700
+2022-10-19,117.98999786376953,118.83000183105469,115.66999816894531,116.51000213623047,112.44417572021484,17072000
+2022-10-20,117.16000366210938,118.70999908447266,115.6500015258789,116.12999725341797,112.07744598388672,12207400
+2022-10-21,116.45999908447266,122.38999938964844,116.33000183105469,122.2300033569336,117.9645767211914,20593300
+2022-10-24,122.06999969482422,123.0999984741211,121.33000183105469,122.37999725341797,118.10933685302734,12624200
+2022-10-25,121.8499984741211,123.2699966430664,120.88999938964844,122.69999694824219,118.41816711425781,11289100
+2022-10-26,123.0,125.19999694824219,122.87999725341797,124.11000061035156,119.77896881103516,11667000
+2022-10-27,125.19999694824219,126.19999694824219,124.20999908447266,124.5999984741211,120.25186920166016,10727600
+2022-10-28,125.29000091552734,126.27999877929688,124.05000305175781,126.08000183105469,121.68022918701172,11859500
+2022-10-31,125.69999694824219,127.43000030517578,125.58999633789062,125.87999725341797,121.4872055053711,13295200
+2022-11-01,126.87000274658203,128.27999877929688,126.33000183105469,128.14999389648438,123.67798614501953,13386900
+2022-11-02,127.6500015258789,130.36000061035156,126.63999938964844,126.97000122070312,122.5391616821289,16546100
+2022-11-03,126.30999755859375,128.17999267578125,125.91000366210938,127.19999694824219,122.7611312866211,12474400
+2022-11-04,129.49000549316406,130.8300018310547,128.4600067138672,130.67999267578125,126.11969757080078,14953200
+2022-11-07,131.0,132.2899932861328,130.47999572753906,131.3699951171875,126.78562927246094,12011200
+2022-11-08,131.24000549316406,132.05999755859375,130.13999938964844,131.4499969482422,126.86282348632812,9884100
+2022-11-09,131.32000732421875,131.42999267578125,129.22000122070312,129.74000549316406,125.2125015258789,9494000
+2022-11-10,132.6300048828125,135.25,132.52999877929688,135.0800018310547,130.36614990234375,16351600
+2022-11-11,135.19000244140625,136.1699981689453,133.77999877929688,135.3000030517578,130.57846069335938,10704700
+2022-11-14,134.8000030517578,135.72999572753906,133.91000366210938,133.91000366210938,129.2369842529297,11085600
+2022-11-15,134.67999267578125,135.7100067138672,131.60000610351562,132.94000244140625,128.3008270263672,14038300
+2022-11-16,133.0,133.55999755859375,132.02999877929688,133.1199951171875,128.47454833984375,7893400
+2022-11-17,132.0,132.88999938964844,131.27999877929688,132.5399932861328,127.914794921875,8820200
+2022-11-18,134.57000732421875,134.6699981689453,132.27999877929688,133.83999633789062,129.16941833496094,9468500
+2022-11-21,133.74000549316406,134.55999755859375,132.75,133.0500030517578,128.40699768066406,7800500
+2022-11-22,134.0,135.27000427246094,133.69000244140625,135.0399932861328,130.32752990722656,9185700
+2022-11-23,134.94000244140625,136.5,134.86000061035156,136.47999572753906,131.71730041503906,7316200
+2022-11-25,136.47999572753906,137.13999938964844,136.05999755859375,136.74000549316406,131.96823120117188,3220500
+2022-11-28,136.07000732421875,136.7100067138672,134.19000244140625,134.35000610351562,129.66160583496094,9906900
+2022-11-29,134.66000366210938,136.63999938964844,134.41000366210938,136.55999755859375,131.7945098876953,7925300
+2022-11-30,136.08999633789062,138.17999267578125,133.19000244140625,138.17999267578125,133.3579559326172,14761200
+2022-12-01,138.17999267578125,138.66000366210938,135.42999267578125,136.24000549316406,131.4856719970703,8858500
+2022-12-02,134.49000549316406,135.35000610351562,133.33999633789062,135.16000366210938,130.443359375,8931900
+2022-12-05,134.24000549316406,134.57000732421875,130.60000610351562,131.3699951171875,126.78562927246094,10154500
+2022-12-06,133.38999938964844,135.11000061035156,129.8699951171875,131.58999633789062,126.99793243408203,13966700
+2022-12-07,131.30999755859375,133.0800018310547,130.3300018310547,131.5,126.91107177734375,11739400
+2022-12-08,132.3300018310547,132.97999572753906,131.42999267578125,132.8800048828125,128.24293518066406,8907300
+2022-12-09,132.1999969482422,133.75999450683594,132.0,132.16000366210938,127.54804229736328,7957800
+2022-12-12,132.39999389648438,134.64999389648438,131.60000610351562,134.2100067138672,129.52651977539062,8841600
+2022-12-13,136.88999938964844,137.08999633789062,133.0800018310547,134.0800018310547,129.4010467529297,10025400
+2022-12-14,133.77999877929688,135.7100067138672,132.75999450683594,133.41000366210938,128.75442504882812,9966100
+2022-12-15,131.14999389648438,132.0800018310547,129.0500030517578,130.10000610351562,125.5599365234375,12087800
+2022-12-16,129.14999389648438,129.89999389648438,128.42999267578125,129.2899932861328,124.77819061279297,21133700
+2022-12-19,129.64999389648438,131.3300018310547,129.08999633789062,130.05999755859375,125.52132415771484,9017200
+2022-12-20,130.97000122070312,132.0500030517578,130.1999969482422,130.69000244140625,126.12935638427734,8549900
+2022-12-21,132.17999267578125,132.97999572753906,131.77000427246094,132.16000366210938,127.54804229736328,8051700
+2022-12-22,131.10000610351562,131.3000030517578,128.41000366210938,130.66000366210938,126.10038757324219,8648200
+2022-12-23,130.5800018310547,131.44000244140625,129.63999938964844,131.27999877929688,126.69876098632812,5091900
+2022-12-27,131.57000732421875,132.22000122070312,130.5500030517578,131.74000549316406,127.1427230834961,5411000
+2022-12-28,131.85000610351562,133.41000366210938,131.00999450683594,132.4600067138672,127.83757781982422,8827700
+2022-12-29,132.92999267578125,133.27000427246094,132.30999755859375,133.22000122070312,128.57106018066406,6585200
+2022-12-30,132.80999755859375,134.3300018310547,132.44000244140625,134.10000610351562,129.42034912109375,9292500
+2023-01-03,135.24000549316406,136.74000549316406,133.88999938964844,135.1199951171875,130.40475463867188,11054800
+2023-01-04,135.99000549316406,137.67999267578125,135.57000732421875,136.3800048828125,131.62078857421875,11687600
+2023-01-05,135.66000366210938,135.7100067138672,133.6999969482422,135.35000610351562,131.59161376953125,8381300
+2023-01-06,136.1300048828125,138.3800048828125,134.49000549316406,137.94000244140625,134.10971069335938,10029100
+2023-01-09,138.60000610351562,138.8800048828125,136.8800048828125,137.3699951171875,133.55552673339844,8482300
+2023-01-10,137.7899932861328,138.72000122070312,137.30999755859375,138.60000610351562,134.7513885498047,9048700
+2023-01-11,138.89999389648438,139.75,138.10000610351562,139.6300048828125,135.75277709960938,8703700
+2023-01-12,140.0,140.86000061035156,139.22000122070312,139.49000549316406,135.61666870117188,11001700
+2023-01-13,135.60000610351562,143.49000549316406,134.8000030517578,143.00999450683594,139.0388946533203,20200000
+2023-01-17,141.1699981689453,141.5399932861328,139.22999572753906,140.8000030517578,136.89027404785156,14292900
+2023-01-18,138.9199981689453,140.72999572753906,136.41000366210938,136.57000732421875,132.77774047851562,13392600
+2023-01-19,135.32000732421875,135.89999389648438,133.58999633789062,134.75,131.00827026367188,13303400
+2023-01-20,135.16000366210938,135.49000549316406,133.5500030517578,135.0800018310547,131.32911682128906,13092500
+2023-01-23,135.1199951171875,137.9600067138672,134.82000732421875,137.27000427246094,133.4582977294922,10487100
+2023-01-24,136.4199981689453,140.2899932861328,135.0,138.4499969482422,134.6055450439453,6945000
+2023-01-25,138.0500030517578,139.1199951171875,137.25,139.1199951171875,135.2569122314453,8967000
+2023-01-26,139.4199981689453,140.05999755859375,138.36000061035156,139.97999572753906,136.09304809570312,7487600
+2023-01-27,140.61000061035156,141.25999450683594,139.75,140.32000732421875,136.4236297607422,7489900
+2023-01-30,139.22999572753906,140.08999633789062,138.91000366210938,139.1300048828125,135.2666473388672,6729300
+2023-01-31,139.8800048828125,140.07000732421875,138.25,139.9600067138672,136.07362365722656,9188700
+2023-02-01,138.2100067138672,140.8800048828125,138.1199951171875,139.58999633789062,135.71388244628906,8841800
+2023-02-02,140.0,140.4600067138672,138.0,138.94000244140625,135.08193969726562,11822100
+2023-02-03,138.17999267578125,142.3300018310547,138.1300048828125,141.08999633789062,137.17222595214844,11501200
+2023-02-06,140.22999572753906,142.24000549316406,140.02999877929688,141.9199981689453,137.97918701171875,8406200
+2023-02-07,141.3800048828125,144.33999633789062,141.17999267578125,143.64999389648438,139.6611328125,10447900
+2023-02-08,142.64999389648438,144.0399932861328,142.27999877929688,142.63999938964844,138.67918395996094,6958000
+2023-02-09,143.1199951171875,143.33999633789062,139.8699951171875,140.4199981689453,136.5208282470703,6443100
+2023-02-10,139.77999877929688,141.27999877929688,138.58999633789062,141.0399932861328,137.1236114501953,6582900
+2023-02-13,141.3000030517578,142.72999572753906,140.74000549316406,142.57000732421875,138.61114501953125,7134600
+2023-02-14,142.5,143.80999755859375,141.60000610351562,143.1999969482422,139.2236328125,9249400
+2023-02-15,141.61000061035156,143.88999938964844,141.3000030517578,143.8000030517578,139.80699157714844,6728300
+2023-02-16,142.91000366210938,143.38999938964844,141.67999267578125,141.82000732421875,137.88197326660156,8165300
+2023-02-17,140.97999572753906,142.8300018310547,140.07000732421875,142.24000549316406,138.29031372070312,7948800
+2023-02-21,140.69000244140625,141.33999633789062,138.75,139.6300048828125,135.75277709960938,9996300
+2023-02-22,138.9199981689453,139.42999267578125,137.44000244140625,138.55999755859375,134.7124786376953,11107500
+2023-02-23,138.72999572753906,140.1699981689453,137.94000244140625,139.6699981689453,135.79165649414062,8068000
+2023-02-24,139.11000061035156,141.36000061035156,138.92999267578125,140.92999267578125,137.01666259765625,9126900
+2023-02-27,142.11000061035156,143.30999755859375,141.72000122070312,142.16000366210938,138.2125244140625,10014700
+2023-02-28,142.94000244140625,143.75999450683594,141.89999389648438,143.35000610351562,139.3694610595703,11019800
+2023-03-01,142.10000610351562,143.4600067138672,141.8000030517578,142.5500030517578,138.59170532226562,7139200
+2023-03-02,142.24000549316406,142.42999267578125,139.5399932861328,141.07000732421875,137.1527862548828,11106800
+2023-03-03,141.50999450683594,143.74000549316406,141.0800018310547,143.66000366210938,139.67088317871094,9513100
+2023-03-06,143.44000244140625,144.0399932861328,142.66000366210938,142.82000732421875,138.8542022705078,9261300
+2023-03-07,142.00999450683594,142.30999755859375,137.80999755859375,138.6199951171875,134.77081298828125,11747600
+2023-03-08,138.0,138.58999633789062,136.88999938964844,137.8000030517578,133.9735870361328,10002500
+2023-03-09,136.75999450683594,137.35000610351562,129.22000122070312,130.33999633789062,126.72073364257812,25888100
+2023-03-10,128.9600067138672,135.25999450683594,127.81999969482422,133.64999389648438,129.93881225585938,37599700
+2023-03-13,131.2100067138672,133.8800048828125,129.41000366210938,131.25,127.60546112060547,42901100
+2023-03-14,135.27999877929688,135.52999877929688,131.2899932861328,134.6199951171875,130.8818817138672,29648100
+2023-03-15,130.97999572753906,130.99000549316406,126.7300033569336,128.25999450683594,124.698486328125,34280600
+2023-03-16,128.00999450683594,131.9499969482422,126.0199966430664,130.75,127.1193618774414,24558500
+2023-03-17,128.3800048828125,128.47999572753906,125.44999694824219,125.80999755859375,122.31652069091797,38396000
+2023-03-20,126.98999786376953,129.47000122070312,126.01000213623047,127.13999938964844,123.60958862304688,22875500
+2023-03-21,130.58999633789062,131.72999572753906,130.19000244140625,130.5500030517578,126.92491149902344,17807800
+2023-03-22,130.55999755859375,130.66000366210938,127.08000183105469,127.18000030517578,123.64848327636719,17250200
+2023-03-23,127.9000015258789,129.52999877929688,126.0199966430664,126.83999633789062,123.31791687011719,16677600
+2023-03-24,125.62999725341797,125.68000030517578,123.11000061035156,124.91000366210938,121.4415283203125,22311100
+2023-03-27,126.79000091552734,129.3800048828125,126.29000091552734,128.49000549316406,124.92211151123047,18853900
+2023-03-28,128.7100067138672,129.33999633789062,127.73999786376953,128.8800048828125,125.30128479003906,10820500
+2023-03-29,130.10000610351562,130.22000122070312,127.7699966430664,129.13999938964844,125.55404663085938,14595300
+2023-03-30,129.9499969482422,130.1199951171875,127.6500015258789,128.75,125.17488098144531,12134700
+2023-03-31,129.66000366210938,130.33999633789062,128.85000610351562,130.30999755859375,126.69155883789062,13105200
+2023-04-03,129.91000366210938,131.44000244140625,129.41000366210938,130.16000366210938,126.54573059082031,11775400
+2023-04-04,130.5,130.58999633789062,127.41000366210938,128.4199981689453,124.85405731201172,11579900
+2023-04-05,126.80000305175781,128.14999389648438,126.45999908447266,127.61000061035156,125.04022216796875,9614700
+2023-04-06,127.0,128.0800018310547,126.86000061035156,127.47000122070312,124.90304565429688,8760200
+2023-04-10,126.54000091552734,128.22999572753906,126.22000122070312,127.88999938964844,125.3145751953125,9477300
+2023-04-11,128.3000030517578,128.94000244140625,127.54000091552734,128.52000427246094,125.93189239501953,10516300
+2023-04-12,129.17999267578125,130.42999267578125,128.05999755859375,128.5,125.91229248046875,11821000
+2023-04-13,128.4600067138672,129.0399932861328,126.83000183105469,128.99000549316406,126.39242553710938,12450200
+2023-04-14,135.14999389648438,139.1199951171875,134.89999389648438,138.72999572753906,135.93629455566406,43931300
+2023-04-17,139.9499969482422,140.05999755859375,137.66000366210938,139.8300018310547,137.01414489746094,16050500
+2023-04-18,140.27000427246094,141.77999877929688,139.02999877929688,141.39999389648438,138.55252075195312,13760100
+2023-04-19,141.22999572753906,141.5,140.39999389648438,141.22000122070312,138.37615966796875,9158100
+2023-04-20,139.91000366210938,141.42999267578125,139.83999633789062,140.80999755859375,137.97439575195312,10586200
+2023-04-21,139.74000549316406,141.11000061035156,138.77999877929688,140.5399932861328,137.7098388671875,11842500
+2023-04-24,140.4600067138672,141.10000610351562,140.0399932861328,140.72999572753906,137.89601135253906,7567500
+2023-04-25,139.60000610351562,139.9600067138672,137.6300048828125,137.6699981689453,134.8976287841797,10629300
+2023-04-26,137.6199951171875,137.80999755859375,134.0,135.22999572753906,132.50677490234375,14416100
+2023-04-27,136.0,137.91000366210938,135.66000366210938,137.0500030517578,134.29013061523438,9041100
+2023-04-28,136.55999755859375,138.32000732421875,135.6699981689453,138.24000549316406,135.4561767578125,9881800
+2023-05-01,142.25999450683594,143.3699951171875,140.8300018310547,141.1999969482422,138.35653686523438,20415800
+2023-05-02,141.39999389648438,142.41000366210938,138.42999267578125,138.9199981689453,136.12246704101562,14113400
+2023-05-03,138.44000244140625,138.6699981689453,135.75999450683594,135.97999572753906,133.24166870117188,12930900
+2023-05-04,134.9600067138672,135.72000122070312,131.80999755859375,134.1199951171875,131.4191131591797,17089200
+2023-05-05,136.44000244140625,137.8800048828125,135.91000366210938,136.74000549316406,133.9863739013672,11259100
+2023-05-08,137.49000549316406,137.97000122070312,136.47999572753906,137.07000732421875,134.30972290039062,7484900
+2023-05-09,135.92999267578125,136.9499969482422,135.2100067138672,136.41000366210938,133.6630096435547,7343600
+2023-05-10,137.9499969482422,138.05999755859375,134.8699951171875,136.47999572753906,133.73159790039062,8133400
+2023-05-11,135.0,136.80999755859375,134.89999389648438,136.0500030517578,133.31027221679688,7057300
+2023-05-12,136.82000732421875,136.99000549316406,133.1300048828125,134.10000610351562,131.39952087402344,9986400
+2023-05-15,134.27000427246094,135.6699981689453,133.9600067138672,135.22999572753906,132.50677490234375,7639500
+2023-05-16,135.4600067138672,135.94000244140625,133.9600067138672,134.32000732421875,131.61509704589844,6477200
+2023-05-17,135.89999389648438,138.58999633789062,135.4600067138672,138.4499969482422,135.66192626953125,12711500
+2023-05-18,138.27000427246094,139.72999572753906,137.75999450683594,139.5,136.69078063964844,10999600
+2023-05-19,139.7899932861328,140.49000549316406,138.1300048828125,139.17999267578125,136.37721252441406,13490700
+2023-05-22,141.0,141.63999938964844,137.66000366210938,138.02999877929688,135.25039672851562,11402500
+2023-05-23,137.5399932861328,139.02999877929688,136.4600067138672,136.58999633789062,133.83937072753906,9514900
+2023-05-24,135.39999389648438,136.35000610351562,135.0800018310547,135.33999633789062,132.6145477294922,8578000
+2023-05-25,134.82000732421875,136.27000427246094,134.5800018310547,135.6699981689453,132.93789672851562,8472500
+2023-05-26,136.11000061035156,137.60000610351562,135.6300048828125,136.94000244140625,134.18234252929688,8579900
+2023-05-30,136.8000030517578,137.72000122070312,136.02000427246094,137.4600067138672,134.69186401367188,7399900
+2023-05-31,136.72999572753906,136.83999633789062,134.39999389648438,135.7100067138672,132.9771270751953,14219900
+2023-06-01,136.52000427246094,138.22999572753906,135.4499969482422,137.5800018310547,134.8094482421875,12248100
+2023-06-02,139.55999755859375,141.47999572753906,139.33999633789062,140.47000122070312,137.64125061035156,12917200
+2023-06-05,140.11000061035156,140.11000061035156,138.1300048828125,139.08999633789062,136.28903198242188,8511900
+2023-06-06,138.67999267578125,140.10000610351562,138.2100067138672,139.33999633789062,136.53399658203125,9329500
+2023-06-07,139.5500030517578,141.27000427246094,138.8300018310547,140.69000244140625,137.85682678222656,9281400
+2023-06-08,140.6699981689453,140.88999938964844,139.47999572753906,140.72999572753906,137.89601135253906,7368100
+2023-06-09,140.35000610351562,141.8000030517578,140.2100067138672,141.00999450683594,138.1703643798828,7249100
+2023-06-12,141.07000732421875,141.32000732421875,139.75999450683594,141.0,138.16058349609375,7596600
+2023-06-13,140.47999572753906,142.8699951171875,140.13999938964844,142.02000427246094,139.1600341796875,7701600
+2023-06-14,143.0,143.61000061035156,140.6999969482422,141.49000549316406,138.64071655273438,9068700
+2023-06-15,140.58999633789062,143.39999389648438,140.02999877929688,143.08999633789062,140.20848083496094,9343100
+2023-06-16,143.0500030517578,143.97000122070312,142.5,143.25999450683594,140.37506103515625,13812100
+2023-06-20,142.61000061035156,143.0,141.0399932861328,142.52999877929688,139.65975952148438,8428600
+2023-06-21,142.89999389648438,144.02000427246094,141.69000244140625,142.32000732421875,139.45399475097656,9926500
+2023-06-22,142.30999755859375,142.60000610351562,138.9499969482422,139.5800018310547,136.76918029785156,10075200
+2023-06-23,138.5399932861328,139.17999267578125,137.6199951171875,138.85000610351562,136.0538787841797,9907500
+2023-06-26,138.8699951171875,140.00999450683594,137.69000244140625,139.19000244140625,136.3870391845703,8429700
+2023-06-27,139.0,139.83999633789062,138.5399932861328,139.1999969482422,136.39683532714844,8154000
+2023-06-28,139.16000366210938,139.2100067138672,137.9600067138672,138.58999633789062,135.79910278320312,7558600
+2023-06-29,140.07000732421875,143.55999755859375,139.85000610351562,143.42999267578125,140.54164123535156,15423200
+2023-06-30,144.60000610351562,146.0,143.66000366210938,145.44000244140625,142.51116943359375,14208500
+2023-07-03,146.19000244140625,147.47999572753906,146.0,146.61000061035156,143.6575927734375,8021600
+2023-07-05,144.94000244140625,145.42999267578125,144.36000061035156,144.63999938964844,142.7006072998047,8934900
+2023-07-06,143.02000427246094,143.38999938964844,141.44000244140625,143.2100067138672,141.28977966308594,9709500
+2023-07-07,143.91000366210938,145.83999633789062,143.0,144.33999633789062,142.40463256835938,8977500
+2023-07-10,144.5,145.99000549316406,144.5,145.14999389648438,143.20376586914062,9100100
+2023-07-11,146.33999633789062,147.82000732421875,145.7100067138672,147.4199981689453,145.44332885742188,11265600
+2023-07-12,147.4499969482422,149.8699951171875,147.0,148.14999389648438,146.16354370117188,11323200
+2023-07-13,148.6999969482422,149.3699951171875,147.75,148.8699951171875,146.87388610839844,11234900
+2023-07-14,151.5500030517578,152.88999938964844,148.41000366210938,149.77000427246094,147.76182556152344,27011600
+2023-07-17,150.35000610351562,153.75,150.35000610351562,153.3800048828125,151.32342529296875,17262400
+2023-07-18,153.3800048828125,154.39999389648438,152.82000732421875,153.66000366210938,151.59967041015625,13491700
+2023-07-19,152.75,155.2100067138672,152.22000122070312,154.25,152.1817626953125,12510000
+2023-07-20,154.52999877929688,156.58999633789062,154.41000366210938,156.14999389648438,154.0562744140625,9935900
+2023-07-21,155.8000030517578,156.13999938964844,154.69000244140625,154.9499969482422,152.87237548828125,10633100
+2023-07-24,154.97000122070312,158.7899932861328,154.72999572753906,158.0,155.8814697265625,14381400
+2023-07-25,157.3000030517578,157.72000122070312,155.9600067138672,156.82000732421875,154.71730041503906,9944700
+2023-07-26,156.7100067138672,158.25,156.27999877929688,157.75999450683594,155.64468383789062,8728600
+2023-07-27,157.77000427246094,158.77999877929688,155.5500030517578,156.02000427246094,153.9280242919922,10778400
+2023-07-28,157.27999877929688,157.60000610351562,156.44000244140625,156.91000366210938,154.80609130859375,9103800
+2023-07-31,157.17999267578125,159.3800048828125,157.14999389648438,157.9600067138672,155.84202575683594,8892700
+2023-08-01,157.42999267578125,158.0,156.14999389648438,157.17999267578125,155.0724639892578,6853900
+2023-08-02,155.55999755859375,155.69000244140625,153.94000244140625,155.39999389648438,153.3163299560547,8299400
+2023-08-03,155.0,156.9199981689453,154.35000610351562,156.35000610351562,154.25360107421875,6084000
+2023-08-04,156.39999389648438,157.8000030517578,155.6999969482422,156.02000427246094,153.9280242919922,6206600
+2023-08-07,156.60000610351562,157.6999969482422,156.60000610351562,156.75999450683594,154.65809631347656,7251800
+2023-08-08,154.32000732421875,155.97999572753906,152.58999633789062,155.8800048828125,153.78990173339844,8623400
+2023-08-09,155.32000732421875,155.52000427246094,153.47000122070312,153.7899932861328,151.7279052734375,6277800
+2023-08-10,154.3800048828125,155.44000244140625,153.08999633789062,153.55999755859375,151.50100708007812,5995100
+2023-08-11,153.02999877929688,154.52000427246094,152.6300048828125,154.4499969482422,152.3790740966797,5178000
+2023-08-14,153.61000061035156,154.9199981689453,152.9199981689453,154.77000427246094,152.6947784423828,5044300
+2023-08-15,152.85000610351562,153.27000427246094,150.22999572753906,150.8300018310547,148.80760192871094,10300300
+2023-08-16,150.60000610351562,150.9600067138672,149.67999267578125,150.19000244140625,148.1761932373047,6978200
+2023-08-17,150.8800048828125,151.25999450683594,148.39999389648438,148.6300048828125,146.63710021972656,9953900
+2023-08-18,147.64999389648438,149.5,147.44000244140625,148.97000122070312,146.97254943847656,8516900
+2023-08-21,149.64999389648438,150.10000610351562,148.02000427246094,149.47999572753906,147.4757080078125,8327000
+2023-08-22,149.25999450683594,149.63999938964844,145.85000610351562,146.3800048828125,144.41726684570312,9682000
+2023-08-23,146.35000610351562,147.58999633789062,145.4600067138672,147.3699951171875,145.3939971923828,7858000
+2023-08-24,147.5,149.41000366210938,146.99000549316406,147.22999572753906,145.25587463378906,6534000
+2023-08-25,147.27999877929688,148.6199951171875,145.85000610351562,147.0500030517578,145.0782928466797,6695500
+2023-08-28,147.57000732421875,148.61000061035156,147.1300048828125,147.55999755859375,145.58145141601562,5094100
+2023-08-29,147.7100067138672,148.85000610351562,147.17999267578125,148.75999450683594,146.76536560058594,6337000
+2023-08-30,148.6199951171875,149.14999389648438,147.19000244140625,148.16000366210938,146.1734161376953,6277300
+2023-08-31,148.25999450683594,148.35000610351562,145.9600067138672,146.3300018310547,144.36793518066406,10933900
+2023-09-01,146.08999633789062,148.0800018310547,145.6999969482422,146.82000732421875,144.85137939453125,7902100
+2023-09-05,147.16000366210938,148.2100067138672,145.00999450683594,145.1999969482422,143.2530975341797,7854700
+2023-09-06,144.6999969482422,145.5399932861328,144.11000061035156,144.9600067138672,143.01632690429688,8629200
+2023-09-07,144.1300048828125,145.27000427246094,143.38999938964844,143.72000122070312,141.79293823242188,8373700
+2023-09-08,143.3699951171875,144.1199951171875,142.64999389648438,143.8300018310547,141.90147399902344,7107900
+2023-09-11,144.75,145.0500030517578,143.69000244140625,144.4600067138672,142.5230255126953,6854200
+2023-09-12,144.5,147.32000732421875,144.0500030517578,146.33999633789062,144.3778076171875,8363200
+2023-09-13,147.33999633789062,147.6999969482422,145.82000732421875,146.41000366210938,144.44688415527344,8325900
+2023-09-14,147.83999633789062,149.89999389648438,147.52000427246094,149.25,147.24879455566406,10034900
+2023-09-15,148.9199981689453,149.72999572753906,148.30999755859375,148.80999755859375,146.814697265625,19824100
+2023-09-18,148.16000366210938,149.13999938964844,147.75,149.1199951171875,147.1205291748047,6512400
+2023-09-19,149.5,149.72000122070312,147.2100067138672,148.92999267578125,146.93307495117188,7943400
+2023-09-20,149.64999389648438,150.25,148.13999938964844,148.3000030517578,146.31153869628906,7332000
+2023-09-21,147.5800018310547,148.85000610351562,146.6300048828125,147.13999938964844,145.16708374023438,8052400
+2023-09-22,147.2899932861328,147.50999450683594,145.19000244140625,145.72999572753906,143.77598571777344,7071700
+2023-09-25,145.35000610351562,146.52000427246094,143.6999969482422,146.4499969482422,144.48634338378906,7044700
+2023-09-26,144.60000610351562,145.83999633789062,144.22999572753906,144.92999267578125,142.98672485351562,7468400
+2023-09-27,145.19000244140625,146.08999633789062,144.50999450683594,145.77999877929688,143.8253173828125,6717800
+2023-09-28,146.27999877929688,148.8699951171875,146.00999450683594,147.58999633789062,145.61105346679688,8868100
+2023-09-29,148.60000610351562,148.75999450683594,144.86000061035156,145.02000427246094,143.0755157470703,11915700
+2023-10-02,144.8300018310547,145.6199951171875,142.6300048828125,143.77000427246094,141.84226989746094,9170600
+2023-10-03,143.1999969482422,143.58999633789062,142.35000610351562,142.7100067138672,140.79649353027344,9431100
+2023-10-04,143.19000244140625,143.47000122070312,141.92999267578125,143.35000610351562,141.42791748046875,8128700
+2023-10-05,142.0399932861328,143.10000610351562,140.8300018310547,142.89999389648438,142.02423095703125,8576200
+2023-10-06,142.91000366210938,145.8800048828125,142.13999938964844,145.10000610351562,144.21075439453125,10269400
+2023-10-09,143.66000366210938,145.39999389648438,143.5,144.77000427246094,143.8827667236328,6964900
+2023-10-10,145.4199981689453,146.77000427246094,145.27999877929688,145.64999389648438,144.7573699951172,11288800
+2023-10-11,146.50999450683594,147.22999572753906,145.02000427246094,146.14999389648438,145.25430297851562,8698200
+2023-10-12,146.3000030517578,146.9600067138672,145.1300048828125,145.80999755859375,144.91639709472656,10484400
+2023-10-13,148.5,153.11000061035156,147.83999633789062,148.0,147.0929718017578,29427000
+2023-10-16,149.4499969482422,149.52000427246094,146.72000122070312,147.85000610351562,146.9438934326172,12663500
+2023-10-17,147.57000732421875,149.30999755859375,146.7899932861328,147.52999877929688,146.6258544921875,11482700
+2023-10-18,146.58999633789062,147.47999572753906,145.3699951171875,145.91000366210938,145.0157928466797,9620300
+2023-10-19,145.47999572753906,147.02000427246094,144.8800048828125,145.2899932861328,144.3995819091797,11143600
+2023-10-20,144.57000732421875,145.13999938964844,142.1199951171875,142.9499969482422,142.07391357421875,13332000
+2023-10-23,142.94000244140625,143.67999267578125,140.72999572753906,141.0,140.13587951660156,10133400
+2023-10-24,141.19000244140625,141.72999572753906,140.36000061035156,141.1699981689453,140.30482482910156,8881400
+2023-10-25,140.57000732421875,141.17999267578125,139.50999450683594,140.39999389648438,139.53955078125,8242600
+2023-10-26,139.75999450683594,141.6699981689453,139.42999267578125,140.75999450683594,139.8973388671875,9109400
+2023-10-27,138.9499969482422,139.10000610351562,135.19000244140625,135.69000244140625,134.85841369628906,17434700
+2023-10-30,136.44000244140625,138.0399932861328,136.0399932861328,137.4199981689453,136.57781982421875,9855500
+2023-10-31,137.7100067138672,139.24000549316406,137.47000122070312,139.05999755859375,138.207763671875,9672500
+2023-11-01,139.25,140.52999877929688,138.47000122070312,138.94000244140625,138.0885009765625,9432000
+2023-11-02,140.08999633789062,141.47999572753906,139.22999572753906,141.4199981689453,140.5532989501953,10186200
+2023-11-03,142.19000244140625,143.77000427246094,141.85000610351562,143.0,142.1236114501953,9533100
+2023-11-06,143.1699981689453,144.19000244140625,142.7899932861328,144.0800018310547,143.19700622558594,7625100
+2023-11-07,143.50999450683594,144.25999450683594,142.82000732421875,144.00999450683594,143.12742614746094,6297900
+2023-11-08,144.11000061035156,144.83999633789062,143.6199951171875,144.72000122070312,143.8330841064453,7618200
+2023-11-09,145.44000244140625,145.64999389648438,143.6999969482422,144.2899932861328,143.40570068359375,7992500
+2023-11-10,144.94000244140625,146.47999572753906,144.0800018310547,146.42999267578125,145.5325927734375,7983300
+2023-11-13,145.6999969482422,146.25,145.16000366210938,145.77999877929688,144.88658142089844,6676300
+2023-11-14,146.67999267578125,149.25,146.52000427246094,148.44000244140625,147.5302734375,9927700
+2023-11-15,148.4600067138672,150.16000366210938,148.4600067138672,149.74000549316406,148.8223114013672,8365300
+2023-11-16,150.08999633789062,151.52999877929688,150.08999633789062,151.4499969482422,150.52183532714844,8126200
+2023-11-17,152.1999969482422,152.86000061035156,151.5399932861328,152.82000732421875,151.88343811035156,7812400
+2023-11-20,152.0800018310547,153.75,151.9199981689453,153.2899932861328,152.35055541992188,7019000
+2023-11-21,153.1999969482422,153.6300048828125,152.57000732421875,152.97000122070312,152.0325164794922,7083500
+2023-11-22,153.41000366210938,153.8800048828125,152.89999389648438,153.3300018310547,152.3903045654297,5174500
+2023-11-24,153.58999633789062,154.44000244140625,153.27999877929688,153.5399932861328,152.59901428222656,3496900
+2023-11-27,153.42999267578125,153.52999877929688,152.7100067138672,153.19000244140625,152.2511749267578,6259100
+2023-11-28,153.22000122070312,153.8699951171875,152.72000122070312,153.5399932861328,152.59901428222656,6582700
+2023-11-29,154.1699981689453,155.6300048828125,154.0,154.32000732421875,153.37425231933594,9126100
+2023-11-30,154.91000366210938,156.1300048828125,154.3800048828125,156.0800018310547,155.1234588623047,9869800
+2023-12-01,155.82000732421875,157.86000061035156,155.82000732421875,156.83999633789062,155.87879943847656,8913000
+2023-12-04,156.02000427246094,158.0500030517578,155.8800048828125,157.99000549316406,157.02175903320312,9607500
+2023-12-05,157.25999450683594,158.5,156.97000122070312,157.97000122070312,157.0018768310547,9135600
+2023-12-06,158.83999633789062,159.22000122070312,156.0,156.30999755859375,155.35205078125,9366000
+2023-12-07,156.69000244140625,157.30999755859375,156.14999389648438,156.7899932861328,155.8291015625,8130900
+2023-12-08,157.25999450683594,158.77999877929688,156.97999572753906,158.52000427246094,157.5485076904297,7366200
+2023-12-11,158.52000427246094,159.3000030517578,158.14999389648438,159.10000610351562,158.1249542236328,8093900
+2023-12-12,159.22999572753906,160.64999389648438,158.8800048828125,160.52000427246094,159.5362548828125,10223000
+2023-12-13,160.52000427246094,162.02999877929688,159.77000427246094,161.05999755859375,160.07293701171875,12379100
+2023-12-14,161.8300018310547,164.83999633789062,161.7100067138672,163.99000549316406,162.9849853515625,13643000
+2023-12-15,163.0800018310547,165.27999877929688,162.38999938964844,165.22999572753906,164.21737670898438,20305900
+2023-12-18,165.9199981689453,167.1300048828125,165.6300048828125,166.22999572753906,165.21124267578125,8469600
+2023-12-19,166.0,168.47000122070312,165.5500030517578,168.4499969482422,167.4176483154297,10345700
+2023-12-20,167.99000549316406,169.41000366210938,166.4499969482422,166.5500030517578,165.529296875,10734700
+2023-12-21,166.83999633789062,168.08999633789062,165.67999267578125,167.5,166.4734649658203,7601700
+2023-12-22,167.5,168.22999572753906,167.22999572753906,167.39999389648438,166.3740692138672,6574900
+2023-12-26,167.4600067138672,168.77000427246094,167.17999267578125,168.38999938964844,167.35801696777344,4683600
+2023-12-27,167.83999633789062,169.47000122070312,167.5800018310547,169.39999389648438,168.36181640625,6428600
+2023-12-28,169.35000610351562,170.66000366210938,169.0,170.3000030517578,169.25631713867188,6320100
+2023-12-29,170.0,170.69000244140625,169.6300048828125,170.10000610351562,169.0575408935547,6431800
+2024-01-02,169.08999633789062,172.1699981689453,168.91000366210938,172.0800018310547,171.02540588378906,9977400
+2024-01-03,171.86000061035156,172.0399932861328,170.3699951171875,171.3300018310547,170.27999877929688,9852300
+2024-01-04,170.63999938964844,173.35000610351562,170.5399932861328,171.41000366210938,171.41000366210938,11972500
+2024-01-05,171.47000122070312,173.3800048828125,171.47000122070312,172.27000427246094,172.27000427246094,10064200
+2024-01-08,172.02000427246094,172.36000061035156,169.49000549316406,172.02000427246094,172.02000427246094,11229900
+2024-01-09,171.6199951171875,171.7899932861328,170.10000610351562,170.66000366210938,170.66000366210938,9923600
+2024-01-10,170.0,171.0800018310547,168.9499969482422,171.02000427246094,171.02000427246094,9670200
+2024-01-11,170.3300018310547,170.36000061035156,168.63999938964844,170.3000030517578,170.3000030517578,11919500
+2024-01-12,173.8000030517578,176.30999755859375,168.89999389648438,169.0500030517578,169.0500030517578,19429200
+2024-01-16,164.8699951171875,168.08999633789062,164.3000030517578,167.99000549316406,167.99000549316406,17206400
+2024-01-17,167.33999633789062,169.07000732421875,166.49000549316406,167.08999633789062,167.08999633789062,10492527
diff --git a/datasets/stock/raw/KO_stock_prices.csv b/datasets/stock/raw/KO_stock_prices.csv
new file mode 100644
index 00000000..3dca0dcb
--- /dev/null
+++ b/datasets/stock/raw/KO_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,39.63999938964844,39.91999816894531,39.529998779296875,39.91999816894531,29.062847137451172,17579000
+2014-01-22,39.9900016784668,40.09000015258789,39.75,39.900001525878906,29.048295974731445,9841700
+2014-01-23,39.61000061035156,39.63999938964844,39.119998931884766,39.2400016784668,28.567794799804688,14828100
+2014-01-24,39.08000183105469,39.25,38.81999969482422,38.84000015258789,28.276582717895508,16507500
+2014-01-27,38.81999969482422,38.97999954223633,38.709999084472656,38.72999954223633,28.196500778198242,14601900
+2014-01-28,38.77000045776367,39.08000183105469,38.619998931884766,38.869998931884766,28.298418045043945,8915500
+2014-01-29,38.56999969482422,38.56999969482422,37.81999969482422,37.900001525878906,27.59223747253418,23776100
+2014-01-30,38.0,38.40999984741211,38.0,38.16999816894531,27.788793563842773,13662000
+2014-01-31,37.95000076293945,38.15999984741211,37.720001220703125,37.81999969482422,27.533992767333984,16185000
+2014-02-03,38.02000045776367,38.02000045776367,37.099998474121094,37.20000076293945,27.082616806030273,23164900
+2014-02-04,37.439998626708984,37.54999923706055,37.209999084472656,37.47999954223633,27.28646469116211,17759700
+2014-02-05,37.4900016784668,37.720001220703125,37.380001068115234,37.61000061035156,27.381101608276367,13665200
+2014-02-06,38.7599983215332,38.939998626708984,37.91999816894531,38.029998779296875,27.686870574951172,22661500
+2014-02-07,38.16999816894531,38.349998474121094,37.869998931884766,37.95000076293945,27.628637313842773,20389000
+2014-02-10,38.06999969482422,38.619998931884766,37.84000015258789,38.56999969482422,28.080018997192383,20877200
+2014-02-11,38.66999816894531,38.779998779296875,38.5099983215332,38.63999938964844,28.130983352661133,15361300
+2014-02-12,38.849998474121094,38.91999816894531,38.400001525878906,38.5099983215332,28.036333084106445,10633400
+2014-02-13,38.130001068115234,38.7599983215332,38.130001068115234,38.650001525878906,28.138248443603516,10435600
+2014-02-14,38.599998474121094,39.02000045776367,38.27000045776367,38.93000030517578,28.342105865478516,16030100
+2014-02-18,37.97999954223633,38.11000061035156,37.2599983215332,37.470001220703125,27.279178619384766,46098500
+2014-02-19,37.5,37.599998474121094,37.04999923706055,37.099998474121094,27.009809494018555,26645100
+2014-02-20,37.060001373291016,37.52000045776367,36.88999938964844,37.29999923706055,27.155420303344727,22639900
+2014-02-21,37.59000015258789,37.619998931884766,37.13999938964844,37.18000030517578,27.068050384521484,19419800
+2014-02-24,37.29999923706055,37.599998474121094,37.220001220703125,37.5,27.30101776123047,24223500
+2014-02-25,37.630001068115234,37.939998626708984,37.5,37.77000045776367,27.497591018676758,22845500
+2014-02-26,37.900001525878906,37.939998626708984,37.720001220703125,37.869998931884766,27.570388793945312,18195100
+2014-02-27,37.84000015258789,38.11000061035156,37.79999923706055,38.06999969482422,27.715993881225586,18423400
+2014-02-28,38.08000183105469,38.38999938964844,38.040000915527344,38.20000076293945,27.810644149780273,15763200
+2014-03-03,37.880001068115234,38.15999984741211,37.849998474121094,38.119998931884766,27.752399444580078,18683400
+2014-03-04,38.34000015258789,38.38999938964844,38.22999954223633,38.310001373291016,27.890729904174805,20425200
+2014-03-05,38.41999816894531,38.45000076293945,38.25,38.349998474121094,27.919851303100586,14367400
+2014-03-06,38.400001525878906,38.54999923706055,38.27000045776367,38.470001220703125,28.00720977783203,14700000
+2014-03-07,38.560001373291016,38.61000061035156,38.36000061035156,38.54999923706055,28.06544303894043,17047600
+2014-03-10,38.54999923706055,38.650001525878906,38.439998626708984,38.650001525878906,28.138248443603516,14540800
+2014-03-11,38.84000015258789,38.84000015258789,38.540000915527344,38.79999923706055,28.247461318969727,13812100
+2014-03-12,38.27000045776367,38.5,38.209999084472656,38.470001220703125,28.22911262512207,15673700
+2014-03-13,38.45000076293945,38.4900016784668,37.91999816894531,37.970001220703125,27.862215042114258,18302800
+2014-03-14,37.95000076293945,38.31999969482422,37.880001068115234,38.16999816894531,28.008983612060547,14687200
+2014-03-17,38.16999816894531,38.369998931884766,38.04999923706055,38.27000045776367,28.082355499267578,19203000
+2014-03-18,38.27000045776367,38.459999084472656,38.13999938964844,38.400001525878906,28.177751541137695,16880400
+2014-03-19,38.36000061035156,38.59000015258789,38.099998474121094,38.13999938964844,27.986963272094727,20882200
+2014-03-20,38.11000061035156,38.470001220703125,37.95000076293945,38.45000076293945,28.21443748474121,13228000
+2014-03-21,38.779998779296875,38.83000183105469,38.279998779296875,38.439998626708984,28.207107543945312,19189100
+2014-03-24,38.47999954223633,38.529998779296875,38.209999084472656,38.400001525878906,28.177751541137695,15693000
+2014-03-25,38.4900016784668,38.79999923706055,38.459999084472656,38.619998931884766,28.339183807373047,16898900
+2014-03-26,38.689998626708984,38.939998626708984,38.61000061035156,38.61000061035156,28.33184814453125,15835500
+2014-03-27,38.5099983215332,39.0,38.47999954223633,38.81999969482422,28.485937118530273,13031500
+2014-03-28,38.88999938964844,39.029998779296875,38.81999969482422,38.95000076293945,28.581336975097656,11502100
+2014-03-31,38.9900016784668,39.029998779296875,38.459999084472656,38.65999984741211,28.368541717529297,24489800
+2014-04-01,38.529998779296875,38.88999938964844,38.310001373291016,38.40999984741211,28.185089111328125,20515700
+2014-04-02,38.4900016784668,38.540000915527344,38.29999923706055,38.33000183105469,28.126379013061523,15709100
+2014-04-03,38.38999938964844,38.4900016784668,38.040000915527344,38.06999969482422,27.93559455871582,18114000
+2014-04-04,38.2400016784668,38.47999954223633,38.13999938964844,38.220001220703125,28.04566764831543,15453600
+2014-04-07,38.27000045776367,38.88999938964844,38.2599983215332,38.619998931884766,28.339183807373047,17295700
+2014-04-08,38.66999816894531,38.900001525878906,38.47999954223633,38.900001525878906,28.544647216796875,14769900
+2014-04-09,38.84000015258789,38.9900016784668,38.70000076293945,38.9900016784668,28.61069679260254,12031400
+2014-04-10,38.97999954223633,39.400001525878906,38.81999969482422,38.88999938964844,28.537302017211914,21025700
+2014-04-11,38.83000183105469,39.220001220703125,38.56999969482422,38.630001068115234,28.346519470214844,18084200
+2014-04-14,38.709999084472656,38.79999923706055,38.400001525878906,38.72999954223633,28.419902801513672,19389800
+2014-04-15,39.83000183105469,40.470001220703125,39.5,40.18000030517578,29.483901977539062,47529200
+2014-04-16,40.119998931884766,40.59000015258789,40.119998931884766,40.59000015258789,29.78475570678711,21919900
+2014-04-17,40.43000030517578,40.720001220703125,40.25,40.720001220703125,29.880157470703125,18547100
+2014-04-21,40.470001220703125,40.7599983215332,40.349998474121094,40.75,29.902170181274414,12630900
+2014-04-22,40.58000183105469,40.7599983215332,40.41999816894531,40.709999084472656,29.872817993164062,17404900
+2014-04-23,40.70000076293945,40.810001373291016,40.560001373291016,40.72999954223633,29.887493133544922,12072500
+2014-04-24,40.70000076293945,40.88999938964844,40.459999084472656,40.70000076293945,29.865482330322266,11392600
+2014-04-25,40.459999084472656,41.0099983215332,40.439998626708984,41.0099983215332,30.092954635620117,16811400
+2014-04-28,40.81999969482422,41.279998779296875,40.7400016784668,41.029998779296875,30.107629776000977,20736700
+2014-04-29,40.970001220703125,41.029998779296875,40.52000045776367,40.56999969482422,29.770095825195312,18928400
+2014-04-30,40.689998626708984,40.880001068115234,40.59000015258789,40.790000915527344,29.9315185546875,12362000
+2014-05-01,40.790000915527344,40.79999923706055,40.2599983215332,40.779998779296875,29.924182891845703,15385800
+2014-05-02,40.790000915527344,40.959999084472656,40.630001068115234,40.95000076293945,30.048925399780273,14197000
+2014-05-05,40.650001525878906,40.93000030517578,40.54999923706055,40.7599983215332,29.909509658813477,10163500
+2014-05-06,40.52000045776367,40.65999984741211,40.45000076293945,40.4900016784668,29.711381912231445,9359900
+2014-05-07,40.70000076293945,40.970001220703125,40.630001068115234,40.90999984741211,30.019580841064453,11115600
+2014-05-08,40.849998474121094,40.959999084472656,40.650001525878906,40.72999954223633,29.887493133544922,8538700
+2014-05-09,40.779998779296875,40.95000076293945,40.709999084472656,40.869998931884766,29.990222930908203,8516400
+2014-05-12,40.880001068115234,40.970001220703125,40.689998626708984,40.81999969482422,29.953529357910156,8906000
+2014-05-13,40.83000183105469,41.220001220703125,40.81999969482422,41.11000061035156,30.166330337524414,11579600
+2014-05-14,41.02000045776367,41.18000030517578,40.83000183105469,40.88999938964844,30.0048885345459,10036100
+2014-05-15,40.619998931884766,40.959999084472656,40.439998626708984,40.52000045776367,29.7333927154541,12379200
+2014-05-16,40.52000045776367,40.90999984741211,40.45000076293945,40.88999938964844,30.0048885345459,13823900
+2014-05-19,40.599998474121094,40.72999954223633,40.41999816894531,40.709999084472656,29.872817993164062,7559500
+2014-05-20,40.79999923706055,40.93000030517578,40.56999969482422,40.58000183105469,29.777423858642578,9639500
+2014-05-21,40.54999923706055,40.880001068115234,40.5,40.869998931884766,29.990222930908203,8607300
+2014-05-22,40.77000045776367,40.84000015258789,40.529998779296875,40.58000183105469,29.777423858642578,8430400
+2014-05-23,40.630001068115234,40.70000076293945,40.529998779296875,40.58000183105469,29.777423858642578,6255200
+2014-05-27,40.560001373291016,40.81999969482422,40.47999954223633,40.77000045776367,29.91684913635254,11282900
+2014-05-28,40.70000076293945,40.88999938964844,40.529998779296875,40.58000183105469,29.777423858642578,7536700
+2014-05-29,40.68000030517578,40.869998931884766,40.599998474121094,40.65999984741211,29.836118698120117,9867100
+2014-05-30,40.540000915527344,40.91999816894531,40.4900016784668,40.90999984741211,30.019580841064453,10446100
+2014-06-02,40.75,40.88999938964844,40.68000030517578,40.86000061035156,29.982881546020508,7472100
+2014-06-03,40.720001220703125,41.0,40.709999084472656,40.880001068115234,29.997562408447266,10493100
+2014-06-04,40.90999984741211,40.91999816894531,40.709999084472656,40.790000915527344,29.9315185546875,7864700
+2014-06-05,40.72999954223633,41.0,40.630001068115234,40.88999938964844,30.0048885345459,10131700
+2014-06-06,40.939998626708984,41.060001373291016,40.84000015258789,40.9900016784668,30.078285217285156,8760600
+2014-06-09,40.849998474121094,41.09000015258789,40.849998474121094,40.90999984741211,30.019580841064453,7316400
+2014-06-10,40.84000015258789,41.150001525878906,40.810001373291016,41.06999969482422,30.13697624206543,9168600
+2014-06-11,40.97999954223633,41.060001373291016,40.790000915527344,40.86000061035156,29.982881546020508,9648600
+2014-06-12,40.40999984741211,40.68000030517578,40.369998931884766,40.41999816894531,29.883085250854492,11583600
+2014-06-13,40.38999938964844,40.529998779296875,40.25,40.369998931884766,29.846105575561523,9194600
+2014-06-16,40.189998626708984,40.77000045776367,40.150001525878906,40.65999984741211,30.060518264770508,12878200
+2014-06-17,41.18000030517578,41.20000076293945,40.61000061035156,40.91999816894531,30.252727508544922,26926600
+2014-06-18,40.790000915527344,41.56999969482422,40.75,41.560001373291016,30.72588539123535,18518200
+2014-06-19,41.540000915527344,41.869998931884766,41.529998779296875,41.790000915527344,30.895936965942383,13275200
+2014-06-20,41.869998931884766,41.880001068115234,41.529998779296875,41.689998626708984,30.82201385498047,23402600
+2014-06-23,41.459999084472656,41.7400016784668,41.33000183105469,41.72999954223633,30.851572036743164,13099300
+2014-06-24,41.52000045776367,41.88999938964844,41.470001220703125,41.849998474121094,30.940296173095703,14962800
+2014-06-25,41.599998474121094,41.97999954223633,41.459999084472656,41.959999084472656,31.02162742614746,17621800
+2014-06-26,41.90999984741211,42.04999923706055,41.779998779296875,42.029998779296875,31.07337188720703,16903300
+2014-06-27,41.9900016784668,42.290000915527344,41.90999984741211,42.189998626708984,31.191667556762695,18674400
+2014-06-30,41.97999954223633,42.4900016784668,41.81999969482422,42.36000061035156,31.317346572875977,14058700
+2014-07-01,42.38999938964844,42.45000076293945,42.150001525878906,42.290000915527344,31.26559066772461,11497700
+2014-07-02,42.310001373291016,42.40999984741211,42.150001525878906,42.290000915527344,31.26559066772461,6707000
+2014-07-03,42.2599983215332,42.31999969482422,42.0099983215332,42.22999954223633,31.221237182617188,7537700
+2014-07-07,41.959999084472656,42.20000076293945,41.93000030517578,42.13999938964844,31.154701232910156,8991900
+2014-07-08,41.970001220703125,42.25,41.90999984741211,41.939998626708984,31.0068302154541,10090500
+2014-07-09,41.93000030517578,42.15999984741211,41.790000915527344,41.95000076293945,31.014236450195312,9891600
+2014-07-10,41.560001373291016,42.290000915527344,41.54999923706055,42.2599983215332,31.243408203125,12564500
+2014-07-11,42.119998931884766,42.25,41.880001068115234,41.970001220703125,31.029014587402344,9773000
+2014-07-14,41.9900016784668,42.38999938964844,41.97999954223633,42.380001068115234,31.33213996887207,11857700
+2014-07-15,42.40999984741211,42.43000030517578,41.95000076293945,42.099998474121094,31.125123977661133,10541900
+2014-07-16,42.2599983215332,42.38999938964844,42.02000045776367,42.119998931884766,31.13990020751953,10331400
+2014-07-17,41.93000030517578,42.150001525878906,41.83000183105469,42.02000045776367,31.06598663330078,9983500
+2014-07-18,42.13999938964844,42.470001220703125,42.02000045776367,42.43000030517578,31.369094848632812,19272400
+2014-07-21,42.119998931884766,42.56999969482422,42.09000015258789,42.400001525878906,31.3469295501709,17607200
+2014-07-22,41.099998474121094,41.33000183105469,40.61000061035156,41.189998626708984,30.452341079711914,24706000
+2014-07-23,40.97999954223633,41.04999923706055,40.630001068115234,40.810001373291016,30.171419143676758,17531700
+2014-07-24,40.970001220703125,41.099998474121094,40.65999984741211,40.970001220703125,30.28971290588379,14856000
+2014-07-25,40.91999816894531,41.040000915527344,40.810001373291016,41.0,30.3118839263916,10809900
+2014-07-28,40.9900016784668,41.0,40.61000061035156,40.68000030517578,30.075292587280273,11709100
+2014-07-29,40.75,40.779998779296875,40.349998474121094,40.349998474121094,29.83131217956543,10863600
+2014-07-30,40.45000076293945,40.5,39.61000061035156,39.619998931884766,29.291622161865234,20346200
+2014-07-31,39.529998779296875,39.72999954223633,39.25,39.290000915527344,29.047657012939453,15434700
+2014-08-01,39.130001068115234,39.4900016784668,39.060001373291016,39.290000915527344,29.047657012939453,13566700
+2014-08-04,39.40999984741211,39.459999084472656,39.119998931884766,39.400001525878906,29.128984451293945,11012900
+2014-08-05,39.34000015258789,39.529998779296875,39.099998474121094,39.18000030517578,28.96632957458496,11639200
+2014-08-06,39.130001068115234,39.959999084472656,39.130001068115234,39.91999816894531,29.513416290283203,17567500
+2014-08-07,39.959999084472656,40.0099983215332,39.33000183105469,39.349998474121094,29.09200668334961,14367400
+2014-08-08,39.34000015258789,39.58000183105469,39.2599983215332,39.45000076293945,29.165950775146484,13667000
+2014-08-11,39.52000045776367,39.869998931884766,39.52000045776367,39.56999969482422,29.25465965270996,14102600
+2014-08-12,39.560001373291016,39.84000015258789,39.540000915527344,39.68000030517578,29.335988998413086,13297500
+2014-08-13,39.70000076293945,40.099998474121094,39.70000076293945,39.939998626708984,29.528213500976562,9638900
+2014-08-14,39.93000030517578,40.189998626708984,39.93000030517578,40.18000030517578,29.70564079284668,6902000
+2014-08-15,40.849998474121094,41.150001525878906,40.65999984741211,40.880001068115234,30.223163604736328,23221600
+2014-08-18,40.790000915527344,41.41999816894531,40.790000915527344,41.349998474121094,30.57064437866211,14891500
+2014-08-19,41.349998474121094,41.47999954223633,41.15999984741211,41.2599983215332,30.504093170166016,10260400
+2014-08-20,41.150001525878906,41.34000015258789,41.09000015258789,41.25,30.496702194213867,6782500
+2014-08-21,41.290000915527344,41.689998626708984,41.220001220703125,41.40999984741211,30.6149959564209,11951000
+2014-08-22,41.290000915527344,41.52000045776367,41.04999923706055,41.119998931884766,30.400588989257812,11244600
+2014-08-25,41.31999969482422,41.45000076293945,41.119998931884766,41.40999984741211,30.6149959564209,10229300
+2014-08-26,41.40999984741211,41.70000076293945,41.40999984741211,41.599998474121094,30.755477905273438,8416500
+2014-08-27,41.529998779296875,41.709999084472656,41.439998626708984,41.599998474121094,30.755477905273438,7693100
+2014-08-28,41.5099983215332,41.70000076293945,41.439998626708984,41.630001068115234,30.77764129638672,9746400
+2014-08-29,41.599998474121094,41.75,41.470001220703125,41.720001220703125,30.844188690185547,7666700
+2014-09-02,41.52000045776367,41.84000015258789,41.310001373291016,41.63999938964844,30.785037994384766,9798100
+2014-09-03,41.689998626708984,41.849998474121094,41.65999984741211,41.779998779296875,30.888551712036133,8635400
+2014-09-04,41.79999923706055,42.16999816894531,41.72999954223633,41.869998931884766,30.955080032348633,16785300
+2014-09-05,41.86000061035156,41.86000061035156,41.61000061035156,41.84000015258789,30.93290138244629,12768100
+2014-09-08,41.66999816894531,41.939998626708984,41.630001068115234,41.779998779296875,30.888551712036133,9097700
+2014-09-09,41.77000045776367,42.029998779296875,41.75,41.939998626708984,31.0068302154541,11892500
+2014-09-10,41.900001525878906,42.189998626708984,41.83000183105469,42.16999816894531,31.176883697509766,17558000
+2014-09-11,41.68000030517578,42.060001373291016,41.65999984741211,41.95000076293945,31.240184783935547,19614000
+2014-09-12,41.900001525878906,41.91999816894531,41.36000061035156,41.459999084472656,30.87526512145996,12966800
+2014-09-15,41.45000076293945,41.58000183105469,41.33000183105469,41.5,30.905061721801758,12259600
+2014-09-16,41.290000915527344,41.79999923706055,41.18000030517578,41.63999938964844,31.009319305419922,15232800
+2014-09-17,41.77000045776367,41.779998779296875,41.31999969482422,41.61000061035156,30.986974716186523,16693800
+2014-09-18,41.75,41.880001068115234,41.54999923706055,41.790000915527344,31.12102699279785,12586400
+2014-09-19,41.97999954223633,42.349998474121094,41.75,42.04999923706055,31.314638137817383,47559700
+2014-09-22,41.849998474121094,42.25,41.72999954223633,42.220001220703125,31.441251754760742,11518100
+2014-09-23,42.0,42.15999984741211,41.880001068115234,41.88999938964844,31.19548797607422,10251300
+2014-09-24,41.849998474121094,42.34000015258789,41.849998474121094,42.27000045776367,31.47847557067871,13540900
+2014-09-25,42.060001373291016,42.16999816894531,41.77000045776367,41.779998779296875,31.11358070373535,11076300
+2014-09-26,42.0,42.25,41.709999084472656,42.20000076293945,31.42635154724121,9939600
+2014-09-29,41.900001525878906,42.2599983215332,41.880001068115234,42.25,31.46358299255371,12441100
+2014-09-30,42.099998474121094,42.810001373291016,42.08000183105469,42.65999984741211,31.76890754699707,22613700
+2014-10-01,42.54999923706055,42.849998474121094,42.369998931884766,42.7400016784668,31.828487396240234,30409700
+2014-10-02,42.599998474121094,42.779998779296875,42.41999816894531,42.65999984741211,31.76890754699707,16643200
+2014-10-03,42.86000061035156,43.06999969482422,42.65999984741211,43.0,32.0221061706543,14046300
+2014-10-06,43.029998779296875,43.68000030517578,42.970001220703125,43.599998474121094,32.46892166137695,20328100
+2014-10-07,43.47999954223633,44.13999938964844,43.47999954223633,43.91999816894531,32.707237243652344,24936600
+2014-10-08,43.58000183105469,44.560001373291016,43.5099983215332,44.54999923706055,33.1763916015625,26115600
+2014-10-09,44.439998626708984,44.75,43.869998931884766,43.869998931884766,32.670005798339844,25029300
+2014-10-10,43.880001068115234,44.869998931884766,43.849998474121094,44.470001220703125,33.116825103759766,25920800
+2014-10-13,44.279998779296875,44.630001068115234,44.029998779296875,44.06999969482422,32.81895065307617,20175200
+2014-10-14,44.040000915527344,44.119998931884766,43.470001220703125,43.63999938964844,32.49872970581055,21027400
+2014-10-15,42.70000076293945,43.529998779296875,42.70000076293945,43.22999954223633,32.19338607788086,22988600
+2014-10-16,42.650001525878906,42.939998626708984,42.380001068115234,42.560001373291016,31.694454193115234,22519200
+2014-10-17,42.689998626708984,43.029998779296875,42.310001373291016,42.880001068115234,31.932750701904297,23236000
+2014-10-20,42.75,43.470001220703125,42.709999084472656,43.290000915527344,32.238075256347656,17647800
+2014-10-21,40.79999923706055,41.189998626708984,40.2599983215332,40.68000030517578,30.29439926147461,55953500
+2014-10-22,40.189998626708984,41.11000061035156,40.099998474121094,40.619998931884766,30.249719619750977,27728200
+2014-10-23,40.939998626708984,41.380001068115234,40.7400016784668,40.86000061035156,30.428455352783203,23346800
+2014-10-24,40.97999954223633,41.27000045776367,40.91999816894531,41.029998779296875,30.555055618286133,13396000
+2014-10-27,40.70000076293945,40.90999984741211,40.560001373291016,40.7599983215332,30.353979110717773,17222500
+2014-10-28,40.7599983215332,40.86000061035156,40.5099983215332,40.560001373291016,30.20505142211914,18658700
+2014-10-29,40.650001525878906,41.029998779296875,40.52000045776367,40.959999084472656,30.5029239654541,25761800
+2014-10-30,41.0,41.59000015258789,40.83000183105469,41.400001525878906,30.830589294433594,18295600
+2014-10-31,41.83000183105469,41.88999938964844,41.400001525878906,41.880001068115234,31.18804931640625,18477700
+2014-11-03,41.790000915527344,42.279998779296875,41.59000015258789,41.810001373291016,31.13591957092285,13230600
+2014-11-04,41.77000045776367,42.04999923706055,41.65999984741211,41.81999969482422,31.143367767333984,10105300
+2014-11-05,42.29999923706055,42.540000915527344,41.9900016784668,42.310001373291016,31.508262634277344,20676800
+2014-11-06,42.43000030517578,42.619998931884766,42.11000061035156,42.290000915527344,31.493375778198242,11528800
+2014-11-07,42.45000076293945,42.459999084472656,42.13999938964844,42.31999969482422,31.51572608947754,11803800
+2014-11-10,42.25,42.56999969482422,42.09000015258789,42.38999938964844,31.56785011291504,9088900
+2014-11-11,42.380001068115234,42.709999084472656,42.36000061035156,42.5099983215332,31.657201766967773,8563700
+2014-11-12,42.5099983215332,42.88999938964844,42.310001373291016,42.709999084472656,31.806154251098633,12768800
+2014-11-13,42.650001525878906,43.08000183105469,42.630001068115234,42.790000915527344,31.865726470947266,12007700
+2014-11-14,42.70000076293945,42.970001220703125,42.5,42.72999954223633,31.821046829223633,10939500
+2014-11-17,42.75,42.9900016784668,42.72999954223633,42.91999816894531,31.962543487548828,10664000
+2014-11-18,42.95000076293945,43.86000061035156,42.75,43.529998779296875,32.41679763793945,26143000
+2014-11-19,43.66999816894531,44.43000030517578,43.560001373291016,44.220001220703125,32.93064498901367,25402300
+2014-11-20,43.959999084472656,44.41999816894531,43.849998474121094,44.25,32.95298385620117,13465400
+2014-11-21,44.58000183105469,44.7400016784668,44.279998779296875,44.5,33.139156341552734,14382700
+2014-11-24,44.5099983215332,44.779998779296875,44.20000076293945,44.27000045776367,32.9678840637207,12890800
+2014-11-25,44.27000045776367,44.59000015258789,44.119998931884766,44.43000030517578,33.087032318115234,10741700
+2014-11-26,43.9900016784668,44.369998931884766,43.970001220703125,44.290000915527344,33.210750579833984,9199200
+2014-11-28,44.150001525878906,45.0,44.150001525878906,44.83000183105469,33.61566925048828,10502000
+2014-12-01,44.18000030517578,44.77000045776367,44.130001068115234,44.54999923706055,33.405731201171875,10065700
+2014-12-02,44.369998931884766,44.66999816894531,44.22999954223633,44.540000915527344,33.398223876953125,9878100
+2014-12-03,44.41999816894531,44.439998626708984,43.7599983215332,43.79999923706055,32.84332275390625,15246500
+2014-12-04,43.619998931884766,43.84000015258789,43.369998931884766,43.5,32.618377685546875,13779700
+2014-12-05,43.5,43.61000061035156,43.20000076293945,43.529998779296875,32.640869140625,12536900
+2014-12-08,43.5099983215332,43.630001068115234,43.09000015258789,43.13999938964844,32.34843063354492,12802300
+2014-12-09,42.150001525878906,42.529998779296875,41.66999816894531,42.040000915527344,31.523609161376953,25714600
+2014-12-10,42.040000915527344,42.2400016784668,41.560001373291016,41.599998474121094,31.193666458129883,18324100
+2014-12-11,41.619998931884766,42.0099983215332,41.5,41.529998779296875,31.14117431640625,16201500
+2014-12-12,41.38999938964844,41.61000061035156,40.869998931884766,40.90999984741211,30.676271438598633,18432400
+2014-12-15,41.130001068115234,41.18000030517578,40.560001373291016,40.56999969482422,30.42131996154785,23378500
+2014-12-16,40.20000076293945,41.310001373291016,39.79999923706055,40.38999938964844,30.28634262084961,23475400
+2014-12-17,40.439998626708984,41.7599983215332,40.380001068115234,41.54999923706055,31.15618324279785,20223900
+2014-12-18,41.86000061035156,42.38999938964844,41.75,42.38999938964844,31.786041259765625,18030700
+2014-12-19,42.439998626708984,42.790000915527344,41.88999938964844,41.95000076293945,31.45611000061035,24009500
+2014-12-22,42.13999938964844,42.439998626708984,42.09000015258789,42.349998474121094,31.75605583190918,11190900
+2014-12-23,42.540000915527344,43.13999938964844,42.470001220703125,42.970001220703125,32.22096252441406,13411300
+2014-12-24,43.099998474121094,43.22999954223633,42.91999816894531,42.939998626708984,32.198463439941406,6405900
+2014-12-26,42.970001220703125,43.29999923706055,42.93000030517578,42.959999084472656,32.21345901489258,6466900
+2014-12-29,42.79999923706055,43.060001373291016,42.4900016784668,42.86000061035156,32.13847732543945,8694500
+2014-12-30,42.7400016784668,42.9900016784668,42.650001525878906,42.7599983215332,32.06349563598633,9222000
+2014-12-31,42.91999816894531,42.939998626708984,42.220001220703125,42.220001220703125,31.65857696533203,9369500
+2015-01-02,42.2599983215332,42.400001525878906,41.79999923706055,42.13999938964844,31.598590850830078,9921100
+2015-01-05,42.689998626708984,42.970001220703125,42.08000183105469,42.13999938964844,31.598590850830078,26292600
+2015-01-06,42.40999984741211,42.939998626708984,42.2400016784668,42.459999084472656,31.838537216186523,16897500
+2015-01-07,42.79999923706055,43.11000061035156,42.58000183105469,42.9900016784668,32.2359619140625,13412300
+2015-01-08,43.18000030517578,43.56999969482422,43.099998474121094,43.5099983215332,32.625877380371094,21743600
+2015-01-09,43.470001220703125,43.560001373291016,42.95000076293945,43.029998779296875,32.265953063964844,12733500
+2015-01-12,43.06999969482422,43.20000076293945,42.459999084472656,42.63999938964844,31.973508834838867,11415800
+2015-01-13,42.83000183105469,43.2400016784668,42.45000076293945,42.630001068115234,31.966022491455078,12529500
+2015-01-14,42.08000183105469,42.599998474121094,42.06999969482422,42.560001373291016,31.913524627685547,13447600
+2015-01-15,42.83000183105469,42.86000061035156,42.16999816894531,42.380001068115234,31.77855110168457,11193100
+2015-01-16,42.36000061035156,42.59000015258789,42.2400016784668,42.529998779296875,31.891027450561523,15114900
+2015-01-20,42.70000076293945,43.33000183105469,42.61000061035156,43.15999984741211,32.363433837890625,17047300
+2015-01-21,42.88999938964844,43.43000030517578,42.7599983215332,43.36000061035156,32.51340103149414,10720600
+2015-01-22,43.369998931884766,43.83000183105469,43.06999969482422,43.779998779296875,32.828338623046875,14709100
+2015-01-23,43.599998474121094,43.75,43.18000030517578,43.310001373291016,32.47591018676758,12357700
+2015-01-26,43.18000030517578,43.22999954223633,42.83000183105469,43.0,32.24345397949219,11151900
+2015-01-27,42.540000915527344,42.63999938964844,42.150001525878906,42.38999938964844,31.786041259765625,15274000
+2015-01-28,42.59000015258789,42.79999923706055,41.900001525878906,41.91999816894531,31.43361473083496,14278500
+2015-01-29,41.77000045776367,42.150001525878906,41.470001220703125,42.099998474121094,31.568593978881836,13657900
+2015-01-30,41.83000183105469,41.93000030517578,41.11000061035156,41.16999816894531,30.87122344970703,19193700
+2015-02-02,41.209999084472656,41.630001068115234,40.900001525878906,41.59000015258789,31.186180114746094,15197500
+2015-02-03,41.75,41.849998474121094,41.369998931884766,41.630001068115234,31.216167449951172,13193100
+2015-02-04,41.77000045776367,42.09000015258789,41.619998931884766,41.68000030517578,31.253660202026367,16400000
+2015-02-05,41.79999923706055,41.81999969482422,41.5099983215332,41.790000915527344,31.336139678955078,11078500
+2015-02-06,41.630001068115234,41.7599983215332,41.31999969482422,41.45000076293945,31.08118438720703,12366400
+2015-02-09,41.380001068115234,41.45000076293945,41.040000915527344,41.22999954223633,30.916227340698242,13371100
+2015-02-10,42.90999984741211,43.029998779296875,42.20000076293945,42.400001525878906,31.793550491333008,32184200
+2015-02-11,42.099998474121094,42.4900016784668,41.70000076293945,42.369998931884766,31.771041870117188,20496300
+2015-02-12,42.400001525878906,42.65999984741211,42.06999969482422,42.16999816894531,31.62107276916504,13818200
+2015-02-13,42.02000045776367,42.22999954223633,41.7599983215332,41.9900016784668,31.486116409301758,10792100
+2015-02-17,41.810001373291016,41.880001068115234,41.63999938964844,41.810001373291016,31.351137161254883,12804200
+2015-02-18,41.75,41.79999923706055,41.470001220703125,41.72999954223633,31.291147232055664,9789800
+2015-02-19,41.68000030517578,42.2400016784668,41.529998779296875,42.11000061035156,31.576093673706055,16578300
+2015-02-20,42.040000915527344,42.11000061035156,41.63999938964844,41.970001220703125,31.471111297607422,15982400
+2015-02-23,41.709999084472656,42.16999816894531,41.689998626708984,41.849998474121094,31.38113021850586,11830300
+2015-02-24,41.849998474121094,42.33000183105469,41.77000045776367,42.130001068115234,31.591093063354492,12782700
+2015-02-25,42.16999816894531,42.2400016784668,41.7400016784668,42.04999923706055,31.531097412109375,10323300
+2015-02-26,42.040000915527344,42.54999923706055,41.970001220703125,42.459999084472656,31.838537216186523,14346500
+2015-02-27,42.52000045776367,43.65999984741211,42.470001220703125,43.29999923706055,32.46841812133789,28312800
+2015-03-02,43.29999923706055,43.29999923706055,43.08000183105469,43.20000076293945,32.39342498779297,13514600
+2015-03-03,43.11000061035156,43.15999984741211,42.84000015258789,42.95000076293945,32.205963134765625,10036300
+2015-03-04,42.91999816894531,42.97999954223633,42.470001220703125,42.5,31.8685302734375,16263000
+2015-03-05,42.560001373291016,42.61000061035156,42.25,42.400001525878906,31.793550491333008,9223000
+2015-03-06,42.119998931884766,42.20000076293945,41.33000183105469,41.52000045776367,31.133678436279297,18180500
+2015-03-09,41.529998779296875,41.54999923706055,41.31999969482422,41.38999938964844,31.03619956970215,10123300
+2015-03-10,41.099998474121094,41.150001525878906,40.68000030517578,40.689998626708984,30.511302947998047,14599100
+2015-03-11,40.72999954223633,40.72999954223633,40.08000183105469,40.099998474121094,30.068891525268555,18549700
+2015-03-12,40.099998474121094,40.56999969482422,40.02000045776367,40.56999969482422,30.673749923706055,17728700
+2015-03-13,40.439998626708984,40.56999969482422,39.61000061035156,39.90999984741211,30.174745559692383,17438400
+2015-03-16,40.0,40.349998474121094,39.9900016784668,40.290000915527344,30.462053298950195,15238800
+2015-03-17,40.66999816894531,40.72999954223633,40.31999969482422,40.5099983215332,30.628389358520508,21661800
+2015-03-18,40.47999954223633,40.790000915527344,39.79999923706055,40.599998474121094,30.69643783569336,26247500
+2015-03-19,40.47999954223633,40.52000045776367,39.959999084472656,40.02000045776367,30.257909774780273,16057600
+2015-03-20,40.06999969482422,40.65999984741211,40.0099983215332,40.650001525878906,30.734241485595703,31608500
+2015-03-23,40.63999938964844,40.939998626708984,40.5,40.619998931884766,30.711551666259766,17060500
+2015-03-24,40.90999984741211,40.9900016784668,40.470001220703125,40.470001220703125,30.59814453125,13485700
+2015-03-25,40.59000015258789,40.70000076293945,40.2400016784668,40.45000076293945,30.583026885986328,22811300
+2015-03-26,40.34000015258789,40.560001373291016,40.22999954223633,40.349998474121094,30.507417678833008,17359600
+2015-03-27,40.47999954223633,40.47999954223633,39.970001220703125,40.08000183105469,30.30327033996582,14384400
+2015-03-30,40.11000061035156,40.61000061035156,39.939998626708984,40.5099983215332,30.628389358520508,12561400
+2015-03-31,40.5099983215332,40.900001525878906,40.349998474121094,40.54999923706055,30.658628463745117,16604800
+2015-04-01,40.790000915527344,40.810001373291016,40.22999954223633,40.68000030517578,30.756921768188477,14300700
+2015-04-02,40.72999954223633,40.869998931884766,40.47999954223633,40.68000030517578,30.756921768188477,14343100
+2015-04-06,40.77000045776367,41.61000061035156,40.59000015258789,41.16999816894531,31.12738609313965,19843400
+2015-04-07,41.04999923706055,41.369998931884766,40.970001220703125,41.0099983215332,31.006425857543945,9773400
+2015-04-08,40.97999954223633,41.09000015258789,40.7400016784668,40.88999938964844,30.915699005126953,8954700
+2015-04-09,40.79999923706055,41.08000183105469,40.630001068115234,41.04999923706055,31.036664962768555,12710900
+2015-04-10,41.09000015258789,41.15999984741211,40.849998474121094,40.880001068115234,30.908140182495117,8720000
+2015-04-13,40.970001220703125,40.970001220703125,40.70000076293945,40.70000076293945,30.77204132080078,9616300
+2015-04-14,40.59000015258789,40.650001525878906,40.31999969482422,40.5099983215332,30.628389358520508,11209700
+2015-04-15,40.59000015258789,40.810001373291016,40.31999969482422,40.400001525878906,30.54521942138672,11189100
+2015-04-16,40.40999984741211,40.86000061035156,40.29999923706055,40.599998474121094,30.69643783569336,13121000
+2015-04-17,40.470001220703125,40.65999984741211,40.099998474121094,40.29999923706055,30.469615936279297,15330300
+2015-04-20,40.41999816894531,40.900001525878906,40.40999984741211,40.65999984741211,30.741802215576172,13023700
+2015-04-21,40.66999816894531,40.9900016784668,40.540000915527344,40.779998779296875,30.83252716064453,19673100
+2015-04-22,41.560001373291016,41.56999969482422,41.06999969482422,41.310001373291016,31.233238220214844,26887200
+2015-04-23,41.22999954223633,41.40999984741211,40.91999816894531,40.95000076293945,30.961069107055664,17408800
+2015-04-24,41.040000915527344,41.119998931884766,40.810001373291016,40.88999938964844,30.915699005126953,11623300
+2015-04-27,41.0,41.150001525878906,40.779998779296875,40.83000183105469,30.870336532592773,10044600
+2015-04-28,40.95000076293945,40.970001220703125,40.599998474121094,40.77000045776367,30.824970245361328,12174800
+2015-04-29,40.65999984741211,40.75,40.400001525878906,40.4900016784668,30.613262176513672,11371400
+2015-04-30,40.400001525878906,40.58000183105469,40.279998779296875,40.560001373291016,30.66619110107422,12700800
+2015-05-01,40.58000183105469,40.93000030517578,40.5,40.90999984741211,30.930818557739258,10848300
+2015-05-04,40.880001068115234,41.099998474121094,40.77000045776367,40.959999084472656,30.968605041503906,10204800
+2015-05-05,41.13999938964844,41.13999938964844,40.68000030517578,40.75,30.80984878540039,11721300
+2015-05-06,41.040000915527344,41.09000015258789,40.38999938964844,40.65999984741211,30.741802215576172,11906900
+2015-05-07,40.529998779296875,40.90999984741211,40.5099983215332,40.70000076293945,30.77204132080078,13834700
+2015-05-08,41.0,41.16999816894531,40.849998474121094,40.97999954223633,30.983736038208008,11144400
+2015-05-11,40.97999954223633,41.38999938964844,40.880001068115234,40.939998626708984,30.953506469726562,10113500
+2015-05-12,40.77000045776367,40.959999084472656,40.52000045776367,40.689998626708984,30.764474868774414,12384500
+2015-05-13,40.75,41.36000061035156,40.720001220703125,41.04999923706055,31.036664962768555,13183700
+2015-05-14,41.29999923706055,41.599998474121094,41.2599983215332,41.5,31.376890182495117,9961000
+2015-05-15,41.45000076293945,41.689998626708984,41.43000030517578,41.52000045776367,31.392009735107422,8479000
+2015-05-18,41.4900016784668,41.4900016784668,41.25,41.31999969482422,31.240800857543945,11511700
+2015-05-19,41.22999954223633,41.38999938964844,41.130001068115234,41.310001373291016,31.233238220214844,9072000
+2015-05-20,41.369998931884766,41.59000015258789,41.310001373291016,41.349998474121094,31.263479232788086,10965200
+2015-05-21,41.2599983215332,41.31999969482422,41.06999969482422,41.22999954223633,31.172760009765625,9270900
+2015-05-22,41.119998931884766,41.2400016784668,41.040000915527344,41.209999084472656,31.157636642456055,11909500
+2015-05-26,41.119998931884766,41.18000030517578,40.7400016784668,40.9900016784668,30.99131202697754,15194300
+2015-05-27,40.939998626708984,41.20000076293945,40.83000183105469,41.119998931884766,31.0895938873291,9863100
+2015-05-28,41.20000076293945,41.29999923706055,40.880001068115234,41.13999938964844,31.104717254638672,9395200
+2015-05-29,41.18000030517578,41.18000030517578,40.77000045776367,40.959999084472656,30.968605041503906,19628600
+2015-06-01,41.36000061035156,41.40999984741211,40.880001068115234,40.939998626708984,30.953506469726562,12684100
+2015-06-02,40.84000015258789,41.15999984741211,40.68000030517578,40.9900016784668,30.99131202697754,11878600
+2015-06-03,41.099998474121094,41.209999084472656,40.779998779296875,40.869998931884766,30.90056800842285,8153800
+2015-06-04,40.709999084472656,40.97999954223633,40.529998779296875,40.59000015258789,30.688871383666992,10145800
+2015-06-05,40.47999954223633,40.52000045776367,40.08000183105469,40.099998474121094,30.31839370727539,15975600
+2015-06-08,40.099998474121094,40.2599983215332,40.02000045776367,40.15999984741211,30.3637638092041,14339300
+2015-06-09,40.16999816894531,40.41999816894531,40.11000061035156,40.20000076293945,30.39400863647461,10772700
+2015-06-10,40.31999969482422,40.540000915527344,40.279998779296875,40.33000183105469,30.492292404174805,11979900
+2015-06-11,40.11000061035156,40.25,40.029998779296875,40.099998474121094,30.568513870239258,11944900
+2015-06-12,40.040000915527344,40.119998931884766,39.84000015258789,39.959999084472656,30.461803436279297,15568600
+2015-06-15,39.83000183105469,39.86000061035156,39.56999969482422,39.59000015258789,30.179752349853516,11364800
+2015-06-16,39.630001068115234,40.15999984741211,39.599998474121094,40.08000183105469,30.55327033996582,12517400
+2015-06-17,40.08000183105469,40.31999969482422,40.0099983215332,40.27000045776367,30.698118209838867,13898400
+2015-06-18,40.15999984741211,40.7400016784668,40.15999984741211,40.650001525878906,30.98780059814453,16314600
+2015-06-19,40.59000015258789,40.650001525878906,40.400001525878906,40.400001525878906,30.797222137451172,23550600
+2015-06-22,40.5099983215332,40.810001373291016,40.459999084472656,40.47999954223633,30.85818862915039,8775900
+2015-06-23,40.43000030517578,40.52000045776367,40.310001373291016,40.380001068115234,30.78196144104004,11094900
+2015-06-24,40.369998931884766,40.45000076293945,40.189998626708984,40.189998626708984,30.63712501525879,10385100
+2015-06-25,40.279998779296875,40.34000015258789,40.02000045776367,40.02000045776367,30.507535934448242,10607600
+2015-06-26,40.099998474121094,40.349998474121094,40.0,40.0,30.492292404174805,16215600
+2015-06-29,39.79999923706055,39.97999954223633,39.400001525878906,39.400001525878906,30.034912109375,15500800
+2015-06-30,39.61000061035156,39.61000061035156,39.119998931884766,39.22999954223633,29.905315399169922,14621300
+2015-07-01,39.380001068115234,39.599998474121094,39.279998779296875,39.5,30.111143112182617,11177400
+2015-07-02,39.630001068115234,39.810001373291016,39.349998474121094,39.4900016784668,30.103513717651367,8975900
+2015-07-06,39.31999969482422,39.599998474121094,39.220001220703125,39.41999816894531,30.050155639648438,10252600
+2015-07-07,39.4900016784668,40.380001068115234,39.400001525878906,40.25,30.68286895751953,20335000
+2015-07-08,39.9900016784668,40.22999954223633,39.84000015258789,39.86000061035156,30.38557243347168,11383700
+2015-07-09,40.459999084472656,40.58000183105469,39.900001525878906,39.91999816894531,30.43131446838379,13392000
+2015-07-10,40.27000045776367,40.52000045776367,40.15999984741211,40.38999938964844,30.78959083557129,13360400
+2015-07-13,40.560001373291016,40.77000045776367,40.4900016784668,40.65999984741211,30.995420455932617,9854200
+2015-07-14,40.900001525878906,41.2599983215332,40.84000015258789,41.16999816894531,31.384185791015625,19531000
+2015-07-15,41.150001525878906,41.36000061035156,41.099998474121094,41.130001068115234,31.353713989257812,11252100
+2015-07-16,41.41999816894531,41.599998474121094,41.349998474121094,41.47999954223633,31.620513916015625,10483700
+2015-07-17,41.310001373291016,41.31999969482422,41.04999923706055,41.25,31.44517707824707,9608300
+2015-07-20,41.349998474121094,41.540000915527344,41.220001220703125,41.380001068115234,31.54428482055664,10024200
+2015-07-21,41.380001068115234,41.52000045776367,41.099998474121094,41.189998626708984,31.399444580078125,13653800
+2015-07-22,40.810001373291016,41.59000015258789,40.59000015258789,40.900001525878906,31.17837142944336,15528600
+2015-07-23,40.9900016784668,41.02000045776367,40.47999954223633,40.84000015258789,31.132631301879883,13522200
+2015-07-24,40.7599983215332,40.83000183105469,40.40999984741211,40.439998626708984,30.827701568603516,10912500
+2015-07-27,40.279998779296875,40.58000183105469,40.15999984741211,40.540000915527344,30.9039249420166,10945700
+2015-07-28,40.650001525878906,40.72999954223633,40.439998626708984,40.54999923706055,30.91156578063965,11021800
+2015-07-29,40.529998779296875,40.709999084472656,40.4900016784668,40.59000015258789,30.942058563232422,8479900
+2015-07-30,40.54999923706055,40.75,40.38999938964844,40.560001373291016,30.919185638427734,9095500
+2015-07-31,40.880001068115234,41.220001220703125,40.77000045776367,41.08000183105469,31.315593719482422,15309500
+2015-08-03,40.849998474121094,41.54999923706055,40.84000015258789,41.540000915527344,31.666250228881836,14672600
+2015-08-04,41.5099983215332,41.869998931884766,41.34000015258789,41.849998474121094,31.902563095092773,17559900
+2015-08-05,41.91999816894531,42.220001220703125,41.81999969482422,42.119998931884766,32.108375549316406,15329200
+2015-08-06,42.0,42.25,41.86000061035156,41.91999816894531,31.95592498779297,11378900
+2015-08-07,41.810001373291016,41.970001220703125,41.529998779296875,41.77000045776367,31.84158706665039,10886700
+2015-08-10,41.88999938964844,41.9900016784668,41.58000183105469,41.68000030517578,31.77298355102539,9501900
+2015-08-11,41.400001525878906,41.56999969482422,41.16999816894531,41.47999954223633,31.620513916015625,11254900
+2015-08-12,41.130001068115234,41.2599983215332,40.849998474121094,41.2599983215332,31.452808380126953,9602200
+2015-08-13,41.279998779296875,41.380001068115234,41.0099983215332,41.099998474121094,31.33083152770996,10270900
+2015-08-14,41.0099983215332,41.25,40.959999084472656,41.25,31.44517707824707,9904800
+2015-08-17,41.029998779296875,41.45000076293945,40.970001220703125,41.349998474121094,31.521408081054688,8272800
+2015-08-18,41.279998779296875,41.529998779296875,41.189998626708984,41.29999923706055,31.4832820892334,11199400
+2015-08-19,41.13999938964844,41.2400016784668,40.779998779296875,40.779998779296875,31.08689308166504,15796500
+2015-08-20,40.52000045776367,40.81999969482422,40.41999816894531,40.54999923706055,30.91156578063965,14218000
+2015-08-21,40.15999984741211,40.470001220703125,39.5099983215332,39.529998779296875,30.134014129638672,28036200
+2015-08-24,37.9900016784668,38.939998626708984,36.560001373291016,38.380001068115234,29.25735855102539,44065300
+2015-08-25,39.130001068115234,39.279998779296875,37.93000030517578,37.9900016784668,28.960052490234375,31363700
+2015-08-26,38.75,38.83000183105469,37.88999938964844,38.72999954223633,29.52415657043457,23523300
+2015-08-27,39.060001373291016,39.380001068115234,38.599998474121094,39.27000045776367,29.935815811157227,18871600
+2015-08-28,39.11000061035156,39.470001220703125,39.04999923706055,39.45000076293945,30.073030471801758,14503900
+2015-08-31,39.150001525878906,39.45000076293945,39.060001373291016,39.31999969482422,29.973918914794922,12673300
+2015-09-01,38.66999816894531,39.029998779296875,38.540000915527344,38.75,29.53940200805664,23703200
+2015-09-02,39.029998779296875,39.06999969482422,38.560001373291016,38.900001525878906,29.65376853942871,14054800
+2015-09-03,38.900001525878906,39.34000015258789,38.84000015258789,39.15999984741211,29.85194969177246,13311600
+2015-09-04,38.68000030517578,38.790000915527344,38.380001068115234,38.52000045776367,29.364072799682617,15450500
+2015-09-08,38.869998931884766,39.029998779296875,38.599998474121094,38.900001525878906,29.65376853942871,15273900
+2015-09-09,39.119998931884766,39.209999084472656,38.20000076293945,38.29999923706055,29.196369171142578,13764600
+2015-09-10,38.310001373291016,38.650001525878906,38.25,38.41999816894531,29.2878475189209,14952500
+2015-09-11,38.0099983215332,38.189998626708984,37.84000015258789,38.130001068115234,29.318603515625,11802300
+2015-09-14,38.220001220703125,38.220001220703125,37.849998474121094,38.099998474121094,29.29553985595703,8950000
+2015-09-15,38.06999969482422,38.630001068115234,37.91999816894531,38.5,29.60309600830078,13019800
+2015-09-16,38.66999816894531,39.189998626708984,38.470001220703125,39.150001525878906,30.102901458740234,22233400
+2015-09-17,39.150001525878906,39.61000061035156,39.040000915527344,39.380001068115234,30.27975082397461,21232500
+2015-09-18,38.86000061035156,39.29999923706055,38.709999084472656,38.97999954223633,29.97218132019043,27527300
+2015-09-21,39.04999923706055,39.310001373291016,38.939998626708984,39.189998626708984,30.133655548095703,12935800
+2015-09-22,38.68000030517578,38.9900016784668,38.58000183105469,38.790000915527344,29.82608413696289,15021300
+2015-09-23,38.790000915527344,38.880001068115234,38.54999923706055,38.7599983215332,29.803024291992188,8910800
+2015-09-24,38.52000045776367,39.20000076293945,38.5099983215332,39.150001525878906,30.102901458740234,19385700
+2015-09-25,39.43000030517578,40.08000183105469,39.33000183105469,39.619998931884766,30.46428871154785,22511300
+2015-09-28,39.52000045776367,39.81999969482422,39.33000183105469,39.529998779296875,30.395084381103516,19323100
+2015-09-29,39.52000045776367,39.709999084472656,39.33000183105469,39.65999984741211,30.495038986206055,14166900
+2015-09-30,39.880001068115234,40.22999954223633,39.79999923706055,40.119998931884766,30.848739624023438,19752600
+2015-10-01,40.220001220703125,40.470001220703125,39.599998474121094,39.79999923706055,30.602689743041992,19606600
+2015-10-02,39.560001373291016,40.38999938964844,39.36000061035156,40.38999938964844,31.05634307861328,15537300
+2015-10-05,40.45000076293945,41.04999923706055,40.43000030517578,41.0099983215332,31.533069610595703,15664000
+2015-10-06,41.040000915527344,41.34000015258789,40.93000030517578,40.959999084472656,31.4946231842041,14579400
+2015-10-07,41.13999938964844,41.61000061035156,41.099998474121094,41.52000045776367,31.92521858215332,14329700
+2015-10-08,41.2599983215332,41.9900016784668,41.2599983215332,41.97999954223633,32.278907775878906,11960200
+2015-10-09,41.81999969482422,42.119998931884766,41.779998779296875,42.02000045776367,32.30968475341797,13931200
+2015-10-12,41.83000183105469,42.290000915527344,41.810001373291016,42.0,32.294288635253906,12299100
+2015-10-13,41.79999923706055,41.90999984741211,41.540000915527344,41.650001525878906,32.02516555786133,12903600
+2015-10-14,41.560001373291016,41.959999084472656,41.560001373291016,41.68000030517578,32.04824447631836,14180000
+2015-10-15,41.869998931884766,42.029998779296875,41.599998474121094,41.91999816894531,32.23277282714844,11801600
+2015-10-16,42.15999984741211,42.209999084472656,41.880001068115234,42.02000045776367,32.30968475341797,20384200
+2015-10-19,41.900001525878906,42.060001373291016,41.79999923706055,41.9900016784668,32.28661346435547,15553800
+2015-10-20,42.0,42.400001525878906,42.0,42.290000915527344,32.517276763916016,16199300
+2015-10-21,41.939998626708984,42.52000045776367,41.709999084472656,42.189998626708984,32.44038772583008,19254900
+2015-10-22,42.439998626708984,43.849998474121094,42.40999984741211,43.2400016784668,33.24774169921875,35920200
+2015-10-23,43.310001373291016,43.310001373291016,42.75,42.790000915527344,32.9017333984375,18796100
+2015-10-26,42.7599983215332,42.88999938964844,42.459999084472656,42.59000015258789,32.74795150756836,14788600
+2015-10-27,42.5,42.77000045776367,42.47999954223633,42.61000061035156,32.763328552246094,30166600
+2015-10-28,42.75,42.84000015258789,42.209999084472656,42.72999954223633,32.8556022644043,13667300
+2015-10-29,42.65999984741211,42.900001525878906,42.34000015258789,42.790000915527344,32.9017333984375,9427400
+2015-10-30,42.79999923706055,42.86000061035156,42.349998474121094,42.349998474121094,32.563419342041016,15356200
+2015-11-02,42.31999969482422,42.36000061035156,41.900001525878906,42.2400016784668,32.47883224487305,16252200
+2015-11-03,42.18000030517578,42.31999969482422,41.810001373291016,42.15999984741211,32.41732406616211,9693100
+2015-11-04,42.27000045776367,42.38999938964844,41.88999938964844,41.970001220703125,32.271236419677734,10488500
+2015-11-05,42.0,42.349998474121094,41.97999954223633,42.33000183105469,32.548038482666016,9625100
+2015-11-06,41.970001220703125,42.220001220703125,41.61000061035156,41.959999084472656,32.26353454589844,11926700
+2015-11-09,41.70000076293945,41.790000915527344,41.34000015258789,41.540000915527344,31.94060707092285,10842700
+2015-11-10,41.439998626708984,41.810001373291016,41.43000030517578,41.77000045776367,32.11743927001953,8283100
+2015-11-11,41.939998626708984,42.20000076293945,41.91999816894531,42.040000915527344,32.325042724609375,9101200
+2015-11-12,42.0099983215332,42.04999923706055,41.56999969482422,41.58000183105469,31.97134780883789,10725000
+2015-11-13,41.459999084472656,41.779998779296875,41.36000061035156,41.380001068115234,31.817567825317383,11619500
+2015-11-16,41.43000030517578,42.0,41.38999938964844,41.959999084472656,32.26353454589844,11244900
+2015-11-17,41.849998474121094,42.150001525878906,41.5099983215332,41.66999816894531,32.04055404663086,12739400
+2015-11-18,41.77000045776367,42.349998474121094,41.68000030517578,42.279998779296875,32.50959777832031,12966300
+2015-11-19,42.31999969482422,43.29999923706055,42.31999969482422,43.11000061035156,33.14778518676758,24090700
+2015-11-20,43.310001373291016,43.58000183105469,42.400001525878906,42.43000030517578,32.62491989135742,19780800
+2015-11-23,42.54999923706055,43.18000030517578,42.529998779296875,42.959999084472656,33.03244400024414,13338100
+2015-11-24,42.70000076293945,43.599998474121094,42.65999984741211,43.36000061035156,33.34001159667969,15767200
+2015-11-25,43.31999969482422,43.5,43.2400016784668,43.36000061035156,33.34001159667969,10344900
+2015-11-27,43.040000915527344,43.2400016784668,42.79999923706055,43.150001525878906,33.43299102783203,7236700
+2015-11-30,43.119998931884766,43.150001525878906,42.61000061035156,42.619998931884766,33.022335052490234,16063000
+2015-12-01,42.72999954223633,43.099998474121094,42.72999954223633,42.88999938964844,33.23153305053711,11153000
+2015-12-02,42.83000183105469,42.93000030517578,42.59000015258789,42.77000045776367,33.13856887817383,12598500
+2015-12-03,42.72999954223633,42.88999938964844,42.31999969482422,42.459999084472656,32.89836883544922,15004400
+2015-12-04,42.58000183105469,43.47999954223633,42.58000183105469,43.290000915527344,33.54146194458008,16488000
+2015-12-07,43.310001373291016,43.439998626708984,43.0,43.20000076293945,33.47172546386719,12030700
+2015-12-08,43.04999923706055,43.25,42.79999923706055,43.0099983215332,33.324520111083984,10736200
+2015-12-09,42.779998779296875,43.27000045776367,42.5,42.65999984741211,33.05332565307617,12945500
+2015-12-10,42.72999954223633,43.06999969482422,42.529998779296875,42.7599983215332,33.13081359863281,15483300
+2015-12-11,42.630001068115234,42.83000183105469,42.13999938964844,42.27000045776367,32.751155853271484,17313400
+2015-12-14,42.310001373291016,42.7599983215332,41.970001220703125,42.45000076293945,32.890628814697266,20092900
+2015-12-15,42.84000015258789,43.2400016784668,42.7599983215332,43.06999969482422,33.37099838256836,17916400
+2015-12-16,43.25,43.90999984741211,43.25,43.84000015258789,33.96759796142578,21868600
+2015-12-17,43.810001373291016,43.88999938964844,43.41999816894531,43.4900016784668,33.69642639160156,14697000
+2015-12-18,43.36000061035156,43.41999816894531,42.5,42.5,32.929359436035156,24583700
+2015-12-21,42.81999969482422,42.939998626708984,42.459999084472656,42.779998779296875,33.14630889892578,10444400
+2015-12-22,42.86000061035156,43.38999938964844,42.709999084472656,43.290000915527344,33.54146194458008,12280800
+2015-12-23,43.38999938964844,43.72999954223633,43.349998474121094,43.66999816894531,33.83589172363281,9092300
+2015-12-24,43.4900016784668,43.720001220703125,43.41999816894531,43.540000915527344,33.735172271728516,3036600
+2015-12-28,43.439998626708984,43.52000045776367,43.310001373291016,43.4900016784668,33.69642639160156,6326100
+2015-12-29,43.540000915527344,43.779998779296875,43.5,43.709999084472656,33.86688232421875,7739800
+2015-12-30,43.75,43.77000045776367,43.45000076293945,43.56999969482422,33.75840377807617,5112500
+2015-12-31,43.29999923706055,43.34000015258789,42.869998931884766,42.959999084472656,33.28577423095703,9727900
+2016-01-04,42.34000015258789,42.5,41.970001220703125,42.400001525878906,32.85189437866211,16084100
+2016-01-05,42.310001373291016,42.630001068115234,42.16999816894531,42.54999923706055,32.96810531616211,15781900
+2016-01-06,42.20000076293945,42.5099983215332,42.040000915527344,42.31999969482422,32.78990173339844,16245100
+2016-01-07,41.650001525878906,42.11000061035156,41.45000076293945,41.619998931884766,32.247535705566406,20563600
+2016-01-08,41.650001525878906,42.119998931884766,41.40999984741211,41.5099983215332,32.16230010986328,14645900
+2016-01-11,41.58000183105469,41.86000061035156,41.290000915527344,41.58000183105469,32.21653747558594,15815200
+2016-01-12,42.29999923706055,42.45000076293945,41.869998931884766,42.119998931884766,32.63493728637695,21814800
+2016-01-13,42.16999816894531,42.56999969482422,41.790000915527344,41.849998474121094,32.42573547363281,16854300
+2016-01-14,41.9900016784668,42.16999816894531,41.63999938964844,41.880001068115234,32.44898223876953,16028000
+2016-01-15,40.95000076293945,41.59000015258789,40.93000030517578,41.5,32.15456008911133,21153600
+2016-01-19,41.77000045776367,42.119998931884766,41.650001525878906,41.91999816894531,32.479976654052734,15462200
+2016-01-20,41.45000076293945,41.619998931884766,40.75,41.380001068115234,32.06157684326172,19923500
+2016-01-21,41.45000076293945,41.5099983215332,41.09000015258789,41.38999938964844,32.06931686401367,15568900
+2016-01-22,41.63999938964844,42.2400016784668,41.45000076293945,42.060001373291016,32.588443756103516,15209200
+2016-01-25,42.2400016784668,42.5,41.93000030517578,42.15999984741211,32.66592788696289,12505200
+2016-01-26,42.15999984741211,42.5,41.93000030517578,42.08000183105469,32.603946685791016,13018500
+2016-01-27,42.18000030517578,42.459999084472656,41.810001373291016,42.09000015258789,32.6117057800293,14167000
+2016-01-28,42.18000030517578,42.720001220703125,42.060001373291016,42.56999969482422,32.98360061645508,16622800
+2016-01-29,42.86000061035156,43.2599983215332,42.650001525878906,42.91999816894531,33.254791259765625,20457000
+2016-02-01,42.599998474121094,43.150001525878906,42.56999969482422,43.0,33.3167610168457,17097800
+2016-02-02,42.70000076293945,42.790000915527344,42.40999984741211,42.439998626708984,32.882869720458984,12332900
+2016-02-03,42.79999923706055,42.939998626708984,42.279998779296875,42.720001220703125,33.099822998046875,15958300
+2016-02-04,42.52000045776367,42.88999938964844,42.400001525878906,42.529998779296875,32.952613830566406,14413700
+2016-02-05,42.93000030517578,42.9900016784668,42.2599983215332,42.439998626708984,32.882869720458984,17315700
+2016-02-08,42.16999816894531,42.70000076293945,41.900001525878906,42.650001525878906,33.04558563232422,17254400
+2016-02-09,42.2599983215332,43.4900016784668,42.2599983215332,43.29999923706055,33.54920959472656,24853800
+2016-02-10,43.34000015258789,43.38999938964844,42.5099983215332,42.54999923706055,32.96810531616211,16729600
+2016-02-11,42.029998779296875,42.61000061035156,41.97999954223633,42.40999984741211,32.85963439941406,16825300
+2016-02-12,42.720001220703125,43.13999938964844,42.560001373291016,43.11000061035156,33.40199279785156,15222400
+2016-02-16,43.31999969482422,43.459999084472656,43.02000045776367,43.36000061035156,33.595699310302734,12675900
+2016-02-17,43.41999816894531,43.619998931884766,43.279998779296875,43.4900016784668,33.69642639160156,12332500
+2016-02-18,43.630001068115234,43.72999954223633,43.29999923706055,43.61000061035156,33.789405822753906,11170300
+2016-02-19,43.58000183105469,43.77000045776367,43.279998779296875,43.77000045776367,33.91337203979492,12850000
+2016-02-22,43.77000045776367,44.15999984741211,43.630001068115234,43.939998626708984,34.04509735107422,20716100
+2016-02-23,43.7400016784668,44.04999923706055,43.65999984741211,43.689998626708984,33.851383209228516,11166400
+2016-02-24,43.560001373291016,43.939998626708984,43.369998931884766,43.90999984741211,34.021846771240234,10844200
+2016-02-25,43.959999084472656,44.18000030517578,43.869998931884766,44.15999984741211,34.21554183959961,10903300
+2016-02-26,44.040000915527344,44.060001373291016,43.11000061035156,43.13999938964844,33.42525100708008,18421000
+2016-02-29,43.16999816894531,43.61000061035156,42.91999816894531,43.130001068115234,33.4174919128418,15049800
+2016-03-01,43.380001068115234,43.689998626708984,43.16999816894531,43.689998626708984,33.851383209228516,12358300
+2016-03-02,43.470001220703125,43.77000045776367,43.41999816894531,43.77000045776367,33.91337203979492,12856300
+2016-03-03,43.61000061035156,43.97999954223633,43.540000915527344,43.959999084472656,34.06057357788086,13134800
+2016-03-04,43.779998779296875,44.150001525878906,43.68000030517578,44.11000061035156,34.17680740356445,13691500
+2016-03-07,43.90999984741211,44.13999938964844,43.86000061035156,44.0099983215332,34.09932327270508,10695300
+2016-03-08,43.91999816894531,44.470001220703125,43.810001373291016,44.31999969482422,34.33952331542969,18900200
+2016-03-09,44.38999938964844,44.83000183105469,44.290000915527344,44.810001373291016,34.71916961669922,18466600
+2016-03-10,44.84000015258789,45.2599983215332,44.68000030517578,45.22999954223633,35.044593811035156,28908600
+2016-03-11,45.0,45.25,44.93000030517578,45.20000076293945,35.29444885253906,16129300
+2016-03-14,45.040000915527344,45.41999816894531,45.040000915527344,45.290000915527344,35.364749908447266,13206700
+2016-03-15,45.08000183105469,45.560001373291016,45.06999969482422,45.2400016784668,35.32570266723633,13686300
+2016-03-16,45.04999923706055,45.16999816894531,44.54999923706055,45.04999923706055,35.177345275878906,15386100
+2016-03-17,45.04999923706055,45.90999984741211,44.970001220703125,45.77000045776367,35.73955154418945,24080000
+2016-03-18,45.84000015258789,45.869998931884766,45.38999938964844,45.599998474121094,35.6068115234375,23853400
+2016-03-21,45.41999816894531,45.869998931884766,45.36000061035156,45.66999816894531,35.66145706176758,9740400
+2016-03-22,45.54999923706055,45.72999954223633,45.38999938964844,45.5,35.528717041015625,13788300
+2016-03-23,45.400001525878906,45.709999084472656,45.349998474121094,45.459999084472656,35.49748229980469,9292100
+2016-03-24,45.45000076293945,45.599998474121094,45.189998626708984,45.58000183105469,35.591182708740234,10890200
+2016-03-28,45.560001373291016,45.93000030517578,45.5099983215332,45.79999923706055,35.76298141479492,13306600
+2016-03-29,45.86000061035156,46.5099983215332,45.810001373291016,46.47999954223633,36.29396438598633,25010400
+2016-03-30,46.630001068115234,46.72999954223633,46.33000183105469,46.58000183105469,36.37203598022461,14312200
+2016-03-31,46.54999923706055,46.880001068115234,46.31999969482422,46.38999938964844,36.22367477416992,15544500
+2016-04-01,46.13999938964844,46.869998931884766,46.11000061035156,46.83000183105469,36.56725311279297,14922900
+2016-04-04,46.84000015258789,46.93000030517578,46.5,46.88999938964844,36.614105224609375,10629800
+2016-04-05,46.619998931884766,46.810001373291016,46.439998626708984,46.529998779296875,36.33300018310547,10696700
+2016-04-06,46.56999969482422,46.72999954223633,46.380001068115234,46.709999084472656,36.473548889160156,9122700
+2016-04-07,46.5,46.58000183105469,46.15999984741211,46.36000061035156,36.20024871826172,9292000
+2016-04-08,46.439998626708984,46.97999954223633,46.439998626708984,46.869998931884766,36.598480224609375,11959300
+2016-04-11,46.900001525878906,47.130001068115234,46.40999984741211,46.439998626708984,36.2627067565918,11880100
+2016-04-12,46.40999984741211,46.7599983215332,46.349998474121094,46.650001525878906,36.42670440673828,11219100
+2016-04-13,46.77000045776367,46.779998779296875,45.81999969482422,46.040000915527344,35.950382232666016,13234100
+2016-04-14,46.060001373291016,46.220001220703125,45.75,45.83000183105469,35.78640365600586,12982200
+2016-04-15,45.81999969482422,46.15999984741211,45.68000030517578,46.099998474121094,35.99722671508789,13647800
+2016-04-18,46.099998474121094,46.279998779296875,45.81999969482422,46.220001220703125,36.0909309387207,11538100
+2016-04-19,46.310001373291016,46.619998931884766,46.150001525878906,46.599998474121094,36.38765335083008,14418300
+2016-04-20,45.34000015258789,45.380001068115234,44.060001373291016,44.369998931884766,34.64635467529297,40360300
+2016-04-21,44.2599983215332,44.279998779296875,42.869998931884766,43.65999984741211,34.09195327758789,37206900
+2016-04-22,43.790000915527344,44.65999984741211,43.790000915527344,44.540000915527344,34.779109954833984,25134200
+2016-04-25,44.5,44.720001220703125,44.380001068115234,44.709999084472656,34.91185760498047,11173800
+2016-04-26,44.91999816894531,44.959999084472656,44.43000030517578,44.529998779296875,34.771297454833984,13935500
+2016-04-27,44.63999938964844,44.86000061035156,44.25,44.68000030517578,34.88841247558594,11335500
+2016-04-28,44.5,44.900001525878906,44.459999084472656,44.630001068115234,34.8493766784668,10932500
+2016-04-29,44.529998779296875,44.86000061035156,44.5,44.79999923706055,34.98212432861328,11716000
+2016-05-02,44.56999969482422,45.189998626708984,44.56999969482422,44.97999954223633,35.122684478759766,12577500
+2016-05-03,44.869998931884766,45.06999969482422,44.650001525878906,44.84000015258789,35.01335525512695,10420500
+2016-05-04,44.720001220703125,45.11000061035156,44.5099983215332,44.97999954223633,35.122684478759766,9350500
+2016-05-05,44.93000030517578,45.4900016784668,44.869998931884766,45.060001373291016,35.18515396118164,8801100
+2016-05-06,45.060001373291016,45.40999984741211,44.91999816894531,45.31999969482422,35.388160705566406,8564000
+2016-05-09,45.31999969482422,45.5,45.16999816894531,45.2400016784668,35.32570266723633,8110600
+2016-05-10,45.439998626708984,45.84000015258789,45.41999816894531,45.75,35.72392272949219,8933500
+2016-05-11,45.72999954223633,45.880001068115234,45.45000076293945,45.459999084472656,35.49748229980469,8833100
+2016-05-12,45.54999923706055,45.900001525878906,45.4900016784668,45.83000183105469,35.78640365600586,10463400
+2016-05-13,45.75,45.83000183105469,45.22999954223633,45.349998474121094,35.411590576171875,10341200
+2016-05-16,45.15999984741211,45.72999954223633,45.13999938964844,45.619998931884766,35.6224250793457,9413600
+2016-05-17,45.45000076293945,45.560001373291016,44.709999084472656,44.75,34.943084716796875,17457000
+2016-05-18,44.560001373291016,44.83000183105469,44.22999954223633,44.47999954223633,34.732242584228516,12524300
+2016-05-19,44.25,44.38999938964844,44.040000915527344,44.31999969482422,34.60731506347656,10659500
+2016-05-20,44.5099983215332,44.540000915527344,43.939998626708984,43.95000076293945,34.31840515136719,12914100
+2016-05-23,44.06999969482422,44.15999984741211,43.939998626708984,43.970001220703125,34.334022521972656,13554700
+2016-05-24,44.099998474121094,44.41999816894531,44.0,44.369998931884766,34.64635467529297,12634200
+2016-05-25,44.5099983215332,44.630001068115234,44.25,44.380001068115234,34.6541633605957,9218100
+2016-05-26,44.529998779296875,44.77000045776367,44.439998626708984,44.689998626708984,34.89622497558594,8695800
+2016-05-27,44.709999084472656,44.959999084472656,44.650001525878906,44.779998779296875,34.966514587402344,7893900
+2016-05-31,44.97999954223633,44.97999954223633,44.2599983215332,44.599998474121094,34.82595443725586,18935200
+2016-06-01,44.599998474121094,44.779998779296875,44.4900016784668,44.70000076293945,34.9040412902832,8916000
+2016-06-02,44.70000076293945,44.720001220703125,44.5,44.720001220703125,34.919654846191406,6693900
+2016-06-03,44.75,45.04999923706055,44.68000030517578,45.040000915527344,35.169532775878906,13434900
+2016-06-06,45.09000015258789,45.47999954223633,45.08000183105469,45.369998931884766,35.42721176147461,10310600
+2016-06-07,45.349998474121094,45.47999954223633,45.20000076293945,45.31999969482422,35.388160705566406,9812600
+2016-06-08,45.2400016784668,45.65999984741211,45.189998626708984,45.54999923706055,35.56775665283203,7915400
+2016-06-09,45.33000183105469,45.79999923706055,45.310001373291016,45.7599983215332,35.731746673583984,8042900
+2016-06-10,45.619998931884766,46.0099983215332,45.560001373291016,45.9900016784668,35.911346435546875,12357000
+2016-06-13,45.47999954223633,45.66999816894531,45.09000015258789,45.119998931884766,35.502174377441406,10613500
+2016-06-14,44.849998474121094,45.130001068115234,44.439998626708984,45.040000915527344,35.439231872558594,11298200
+2016-06-15,45.119998931884766,45.34000015258789,44.880001068115234,45.0099983215332,35.41563415527344,8360400
+2016-06-16,44.869998931884766,45.34000015258789,44.720001220703125,45.310001373291016,35.65168380737305,11305400
+2016-06-17,45.16999816894531,45.220001220703125,44.380001068115234,44.790000915527344,35.242515563964844,20805400
+2016-06-20,45.09000015258789,45.310001373291016,44.959999084472656,44.97999954223633,35.392024993896484,10712400
+2016-06-21,45.15999984741211,45.279998779296875,45.0,45.130001068115234,35.51004409790039,7919400
+2016-06-22,45.25,45.33000183105469,44.810001373291016,44.86000061035156,35.297603607177734,10738900
+2016-06-23,45.029998779296875,45.16999816894531,44.84000015258789,45.08000183105469,35.47071075439453,9655300
+2016-06-24,44.20000076293945,44.560001373291016,43.81999969482422,43.93000030517578,34.56584548950195,26003700
+2016-06-27,43.66999816894531,43.88999938964844,43.31999969482422,43.779998779296875,34.447811126708984,15779500
+2016-06-28,44.060001373291016,44.189998626708984,43.66999816894531,44.18000030517578,34.76253890991211,16509800
+2016-06-29,44.38999938964844,44.709999084472656,44.2400016784668,44.439998626708984,34.967124938964844,12250900
+2016-06-30,44.52000045776367,45.33000183105469,44.4900016784668,45.33000183105469,35.66741943359375,16056500
+2016-07-01,45.33000183105469,45.40999984741211,45.06999969482422,45.119998931884766,35.502174377441406,11799700
+2016-07-05,45.15999984741211,45.66999816894531,45.150001525878906,45.43000030517578,35.74609375,12339100
+2016-07-06,45.5,45.54999923706055,44.91999816894531,45.27000045776367,35.620201110839844,10902600
+2016-07-07,45.41999816894531,45.52000045776367,44.970001220703125,45.09000015258789,35.47857666015625,9741100
+2016-07-08,45.29999923706055,45.52000045776367,45.06999969482422,45.380001068115234,35.706764221191406,11127100
+2016-07-11,45.349998474121094,45.77000045776367,45.11000061035156,45.56999969482422,35.85626220703125,10937800
+2016-07-12,45.63999938964844,45.709999084472656,45.18000030517578,45.58000183105469,35.864131927490234,9739000
+2016-07-13,45.61000061035156,45.7599983215332,45.43000030517578,45.7400016784668,35.990013122558594,8028400
+2016-07-14,45.72999954223633,45.939998626708984,45.58000183105469,45.689998626708984,35.95068359375,7621200
+2016-07-15,45.880001068115234,45.900001525878906,45.439998626708984,45.630001068115234,35.90346145629883,10621000
+2016-07-18,45.689998626708984,45.70000076293945,45.47999954223633,45.630001068115234,35.90346145629883,7958300
+2016-07-19,45.459999084472656,45.709999084472656,45.43000030517578,45.630001068115234,35.90346145629883,7761100
+2016-07-20,45.75,45.77000045776367,45.38999938964844,45.5099983215332,35.809043884277344,8478200
+2016-07-21,45.34000015258789,45.5099983215332,45.2599983215332,45.45000076293945,35.76183319091797,8045100
+2016-07-22,45.5,45.84000015258789,45.459999084472656,45.83000183105469,36.06084442138672,8836100
+2016-07-25,45.810001373291016,45.83000183105469,45.470001220703125,45.56999969482422,35.85626220703125,9134300
+2016-07-26,45.529998779296875,45.650001525878906,44.83000183105469,44.880001068115234,35.31333541870117,15819900
+2016-07-27,43.900001525878906,44.060001373291016,43.099998474121094,43.400001525878906,34.14881896972656,37461100
+2016-07-28,43.27000045776367,43.689998626708984,43.220001220703125,43.650001525878906,34.34552764892578,13077800
+2016-07-29,43.720001220703125,43.75,43.47999954223633,43.630001068115234,34.329795837402344,16530500
+2016-08-01,43.689998626708984,43.83000183105469,43.43000030517578,43.45000076293945,34.18816375732422,12349700
+2016-08-02,43.349998474121094,43.58000183105469,43.310001373291016,43.529998779296875,34.251102447509766,12825200
+2016-08-03,43.65999984741211,43.70000076293945,43.369998931884766,43.63999938964844,34.337650299072266,12119100
+2016-08-04,43.560001373291016,43.79999923706055,43.400001525878906,43.5099983215332,34.23536682128906,11244100
+2016-08-05,43.650001525878906,43.75,43.40999984741211,43.47999954223633,34.211761474609375,10398200
+2016-08-08,43.43000030517578,43.52000045776367,43.220001220703125,43.439998626708984,34.18028259277344,8680300
+2016-08-09,43.5,43.63999938964844,43.380001068115234,43.470001220703125,34.20389175415039,7281300
+2016-08-10,43.63999938964844,43.689998626708984,43.5,43.61000061035156,34.314048767089844,8412100
+2016-08-11,43.720001220703125,43.869998931884766,43.619998931884766,43.75,34.42421340942383,11303300
+2016-08-12,43.90999984741211,44.189998626708984,43.790000915527344,44.029998779296875,34.64452362060547,10928900
+2016-08-15,44.099998474121094,44.33000183105469,44.0099983215332,44.2400016784668,34.80976867675781,10390600
+2016-08-16,44.25,44.25,43.83000183105469,43.83000183105469,34.48716354370117,9706100
+2016-08-17,44.0099983215332,44.06999969482422,43.779998779296875,44.060001373291016,34.66814041137695,11208500
+2016-08-18,44.0099983215332,44.2599983215332,44.0,44.099998474121094,34.69960403442383,9144300
+2016-08-19,44.04999923706055,44.060001373291016,43.7400016784668,43.91999816894531,34.5579719543457,9385900
+2016-08-22,43.939998626708984,43.95000076293945,43.72999954223633,43.7400016784668,34.41634750366211,8687500
+2016-08-23,43.849998474121094,43.97999954223633,43.7400016784668,43.849998474121094,34.502891540527344,8421100
+2016-08-24,43.81999969482422,43.939998626708984,43.65999984741211,43.849998474121094,34.502891540527344,11508900
+2016-08-25,43.849998474121094,43.939998626708984,43.630001068115234,43.66999816894531,34.361263275146484,9815700
+2016-08-26,43.720001220703125,43.91999816894531,43.310001373291016,43.31999969482422,34.08587646484375,11824900
+2016-08-29,43.34000015258789,43.61000061035156,43.33000183105469,43.540000915527344,34.25897216796875,9544600
+2016-08-30,43.459999084472656,43.529998779296875,43.119998931884766,43.2400016784668,34.02292251586914,9720100
+2016-08-31,43.43000030517578,43.459999084472656,43.08000183105469,43.43000030517578,34.17241287231445,10217900
+2016-09-01,43.209999084472656,43.40999984741211,43.20000076293945,43.349998474121094,34.10947036743164,8457800
+2016-09-02,43.52000045776367,43.83000183105469,43.470001220703125,43.65999984741211,34.3533935546875,9026000
+2016-09-06,43.7400016784668,43.79999923706055,43.400001525878906,43.790000915527344,34.45568084716797,8600400
+2016-09-07,43.720001220703125,43.79999923706055,43.529998779296875,43.63999938964844,34.337650299072266,8656600
+2016-09-08,43.66999816894531,43.72999954223633,43.45000076293945,43.630001068115234,34.329795837402344,10020400
+2016-09-09,43.43000030517578,43.43000030517578,42.27000045776367,42.27000045776367,33.25969314575195,23624200
+2016-09-12,42.36000061035156,43.22999954223633,42.34000015258789,43.189998626708984,33.98358154296875,15932300
+2016-09-13,42.77000045776367,42.77000045776367,42.209999084472656,42.279998779296875,33.53934097290039,12962700
+2016-09-14,42.27000045776367,42.40999984741211,41.9900016784668,42.11000061035156,33.40449523925781,9823900
+2016-09-15,42.0099983215332,42.38999938964844,41.880001068115234,42.36000061035156,33.60281753540039,10158500
+2016-09-16,42.16999816894531,42.2599983215332,41.970001220703125,42.13999938964844,33.42829132080078,16354000
+2016-09-19,42.15999984741211,42.369998931884766,42.08000183105469,42.099998474121094,33.39656066894531,7659900
+2016-09-20,42.310001373291016,42.529998779296875,42.2400016784668,42.34000015258789,33.58694076538086,8407200
+2016-09-21,42.279998779296875,42.61000061035156,42.099998474121094,42.529998779296875,33.7376594543457,13654700
+2016-09-22,42.709999084472656,43.0099983215332,42.689998626708984,42.959999084472656,34.078773498535156,9288300
+2016-09-23,42.810001373291016,42.939998626708984,42.650001525878906,42.7400016784668,33.90425109863281,8852700
+2016-09-26,42.709999084472656,42.720001220703125,42.0099983215332,42.04999923706055,33.35689926147461,15036000
+2016-09-27,42.189998626708984,42.630001068115234,42.0,42.59000015258789,33.78525924682617,11920400
+2016-09-28,42.630001068115234,42.7599983215332,42.029998779296875,42.150001525878906,33.43623352050781,15523800
+2016-09-29,42.02000045776367,42.38999938964844,41.849998474121094,42.029998779296875,33.341026306152344,12671700
+2016-09-30,42.209999084472656,42.5,42.060001373291016,42.31999969482422,33.57109069824219,14375700
+2016-10-03,42.310001373291016,42.310001373291016,41.88999938964844,42.029998779296875,33.341026306152344,11152800
+2016-10-04,42.34000015258789,42.34000015258789,41.779998779296875,41.84000015258789,33.1903076171875,13682700
+2016-10-05,41.93000030517578,42.06999969482422,41.66999816894531,41.810001373291016,33.1665153503418,9607300
+2016-10-06,41.68000030517578,41.939998626708984,41.58000183105469,41.709999084472656,33.087188720703125,9722900
+2016-10-07,41.83000183105469,41.939998626708984,41.56999969482422,41.72999954223633,33.10304641723633,8122800
+2016-10-10,41.91999816894531,41.9900016784668,41.599998474121094,41.72999954223633,33.10304641723633,8983600
+2016-10-11,41.65999984741211,41.70000076293945,41.400001525878906,41.540000915527344,32.95233154296875,12249100
+2016-10-12,41.630001068115234,41.84000015258789,41.5,41.779998779296875,33.142723083496094,12216300
+2016-10-13,41.650001525878906,41.88999938964844,41.5099983215332,41.7599983215332,33.126853942871094,17655600
+2016-10-14,41.849998474121094,41.90999984741211,41.619998931884766,41.66999816894531,33.05545425415039,9893800
+2016-10-17,41.72999954223633,41.86000061035156,41.56999969482422,41.599998474121094,32.99992752075195,10792500
+2016-10-18,41.810001373291016,42.0,41.72999954223633,41.970001220703125,33.293434143066406,11297300
+2016-10-19,41.93000030517578,42.119998931884766,41.810001373291016,42.04999923706055,33.35689926147461,16367400
+2016-10-20,41.970001220703125,42.11000061035156,41.88999938964844,41.93000030517578,33.261714935302734,10620500
+2016-10-21,41.849998474121094,42.16999816894531,41.68000030517578,42.130001068115234,33.42035675048828,14401500
+2016-10-24,42.31999969482422,42.77000045776367,42.25,42.560001373291016,33.761478424072266,13439200
+2016-10-25,42.63999938964844,42.880001068115234,42.43000030517578,42.540000915527344,33.74559783935547,16484700
+2016-10-26,43.0,43.029998779296875,42.40999984741211,42.439998626708984,33.66627502441406,16886200
+2016-10-27,42.630001068115234,42.650001525878906,41.900001525878906,42.119998931884766,33.41242599487305,14537000
+2016-10-28,42.2599983215332,42.470001220703125,42.099998474121094,42.22999954223633,33.49967575073242,13398400
+2016-10-31,42.119998931884766,42.40999984741211,42.119998931884766,42.400001525878906,33.634544372558594,13327500
+2016-11-01,42.400001525878906,42.43000030517578,41.90999984741211,42.119998931884766,33.41242599487305,12223400
+2016-11-02,42.099998474121094,42.34000015258789,42.0099983215332,42.04999923706055,33.35689926147461,12034300
+2016-11-03,42.220001220703125,42.220001220703125,41.959999084472656,42.029998779296875,33.341026306152344,11258000
+2016-11-04,41.849998474121094,42.040000915527344,41.689998626708984,41.689998626708984,33.071327209472656,14464200
+2016-11-07,42.040000915527344,42.5,42.040000915527344,42.459999084472656,33.6821403503418,14038500
+2016-11-08,42.369998931884766,42.97999954223633,42.369998931884766,42.880001068115234,34.01530838012695,12036600
+2016-11-09,41.7599983215332,42.31999969482422,41.70000076293945,42.27000045776367,33.53142166137695,21351000
+2016-11-10,41.86000061035156,42.2599983215332,40.849998474121094,40.939998626708984,32.47636413574219,33245500
+2016-11-11,40.95000076293945,41.130001068115234,40.630001068115234,41.029998779296875,32.547760009765625,13421000
+2016-11-14,41.130001068115234,41.41999816894531,40.849998474121094,41.16999816894531,32.658817291259766,19514200
+2016-11-15,41.18000030517578,41.52000045776367,41.16999816894531,41.439998626708984,32.87300491333008,16554000
+2016-11-16,41.400001525878906,41.650001525878906,41.15999984741211,41.2599983215332,32.7302131652832,12681400
+2016-11-17,41.279998779296875,41.29999923706055,41.0,41.119998931884766,32.61916732788086,12398800
+2016-11-18,41.029998779296875,41.20000076293945,40.900001525878906,40.90999984741211,32.45257568359375,16345300
+2016-11-21,40.90999984741211,41.36000061035156,40.72999954223633,41.36000061035156,32.80955505371094,12307000
+2016-11-22,41.45000076293945,41.70000076293945,41.2400016784668,41.369998931884766,32.817481994628906,12743500
+2016-11-23,41.220001220703125,41.310001373291016,41.029998779296875,41.119998931884766,32.61916732788086,9281300
+2016-11-25,41.38999938964844,41.58000183105469,41.2400016784668,41.529998779296875,32.94439697265625,7402300
+2016-11-28,41.5099983215332,41.790000915527344,41.27000045776367,41.75,33.11891174316406,19424400
+2016-11-29,41.52000045776367,41.52000045776367,41.13999938964844,41.150001525878906,32.91891860961914,11421900
+2016-11-30,41.0,41.20000076293945,40.349998474121094,40.349998474121094,32.2789421081543,22410400
+2016-12-01,40.310001373291016,40.38999938964844,39.880001068115234,40.16999816894531,32.134952545166016,20409900
+2016-12-02,40.29999923706055,40.4900016784668,40.189998626708984,40.36000061035156,32.28694534301758,11176300
+2016-12-05,40.34000015258789,40.689998626708984,40.310001373291016,40.619998931884766,32.49493408203125,15977800
+2016-12-06,40.75,40.77000045776367,40.41999816894531,40.56999969482422,32.45493698120117,11303500
+2016-12-07,40.540000915527344,41.290000915527344,40.5099983215332,41.290000915527344,33.03092575073242,13726500
+2016-12-08,41.06999969482422,41.209999084472656,40.849998474121094,40.97999954223633,32.782936096191406,13077100
+2016-12-09,41.5,42.220001220703125,41.290000915527344,42.0,33.59889221191406,28125800
+2016-12-12,42.0,42.0099983215332,41.720001220703125,41.900001525878906,33.51890563964844,17561900
+2016-12-13,41.720001220703125,41.959999084472656,41.540000915527344,41.7599983215332,33.40690612792969,18986000
+2016-12-14,41.88999938964844,41.9900016784668,41.060001373291016,41.209999084472656,32.966922760009766,17937900
+2016-12-15,41.099998474121094,41.810001373291016,41.099998474121094,41.54999923706055,33.238914489746094,14265300
+2016-12-16,41.61000061035156,41.7599983215332,41.47999954223633,41.7400016784668,33.39091110229492,19675200
+2016-12-19,41.689998626708984,41.79999923706055,41.58000183105469,41.66999816894531,33.33489990234375,8687300
+2016-12-20,41.70000076293945,41.720001220703125,41.439998626708984,41.65999984741211,33.3269157409668,10603500
+2016-12-21,41.599998474121094,41.83000183105469,41.52000045776367,41.56999969482422,33.254913330078125,9693600
+2016-12-22,41.56999969482422,41.619998931884766,41.08000183105469,41.54999923706055,33.238914489746094,11894100
+2016-12-23,41.619998931884766,41.689998626708984,41.349998474121094,41.599998474121094,33.27891159057617,6436600
+2016-12-27,41.560001373291016,41.7599983215332,41.540000915527344,41.61000061035156,33.28691101074219,6999200
+2016-12-28,41.4900016784668,41.66999816894531,41.38999938964844,41.38999938964844,33.11091995239258,8988000
+2016-12-29,41.380001068115234,41.689998626708984,41.380001068115234,41.599998474121094,33.27891159057617,6875300
+2016-12-30,41.689998626708984,41.84000015258789,41.349998474121094,41.459999084472656,33.16691589355469,11470200
+2017-01-03,41.5,41.810001373291016,41.279998779296875,41.79999923706055,33.438899993896484,14711000
+2017-01-04,41.880001068115234,41.970001220703125,41.59000015258789,41.650001525878906,33.31890869140625,9959400
+2017-01-05,41.65999984741211,41.86000061035156,41.529998779296875,41.75,33.398902893066406,8968300
+2017-01-06,41.70000076293945,41.810001373291016,41.540000915527344,41.7400016784668,33.39091110229492,10246600
+2017-01-09,41.22999954223633,41.58000183105469,41.209999084472656,41.31999969482422,33.05491638183594,14822500
+2017-01-10,41.439998626708984,41.439998626708984,40.86000061035156,41.040000915527344,32.8309326171875,19706800
+2017-01-11,40.849998474121094,41.119998931884766,40.83000183105469,41.04999923706055,32.838932037353516,9266200
+2017-01-12,41.0099983215332,41.040000915527344,40.79999923706055,40.95000076293945,32.75892639160156,8541200
+2017-01-13,41.0,41.040000915527344,40.689998626708984,40.880001068115234,32.70293426513672,8123500
+2017-01-17,40.84000015258789,41.29999923706055,40.79999923706055,41.220001220703125,32.97492218017578,12469400
+2017-01-18,41.25,41.380001068115234,41.13999938964844,41.290000915527344,33.03092575073242,10390500
+2017-01-19,41.13999938964844,41.290000915527344,41.029998779296875,41.13999938964844,32.91093063354492,10987100
+2017-01-20,41.27000045776367,41.439998626708984,41.130001068115234,41.31999969482422,33.05491638183594,14695400
+2017-01-23,41.310001373291016,41.5,41.209999084472656,41.43000030517578,33.14291000366211,11628900
+2017-01-24,41.470001220703125,41.970001220703125,41.470001220703125,41.900001525878906,33.51890563964844,17040100
+2017-01-25,41.939998626708984,42.25,41.900001525878906,42.119998931884766,33.69489669799805,12538200
+2017-01-26,42.029998779296875,42.11000061035156,41.790000915527344,41.810001373291016,33.4469108581543,8976800
+2017-01-27,41.90999984741211,41.95000076293945,41.41999816894531,41.45000076293945,33.15890884399414,12967400
+2017-01-30,41.29999923706055,41.47999954223633,41.209999084472656,41.380001068115234,33.10292053222656,11626200
+2017-01-31,41.38999938964844,41.689998626708984,41.36000061035156,41.56999969482422,33.254913330078125,12678000
+2017-02-01,41.52000045776367,41.65999984741211,41.25,41.2599983215332,33.00691604614258,11136100
+2017-02-02,41.40999984741211,41.4900016784668,41.25,41.400001525878906,33.118919372558594,9459700
+2017-02-03,41.58000183105469,41.790000915527344,41.459999084472656,41.540000915527344,33.23092269897461,11882400
+2017-02-06,41.529998779296875,41.66999816894531,41.400001525878906,41.560001373291016,33.246910095214844,15742800
+2017-02-07,41.70000076293945,41.97999954223633,41.66999816894531,41.900001525878906,33.51890563964844,13315200
+2017-02-08,41.90999984741211,42.150001525878906,41.84000015258789,42.02000045776367,33.61490249633789,14219700
+2017-02-09,42.02000045776367,42.02000045776367,40.720001220703125,41.25,32.99892807006836,27240300
+2017-02-10,41.02000045776367,41.20000076293945,40.54999923706055,40.58000183105469,32.46294403076172,28847300
+2017-02-13,40.77000045776367,40.83000183105469,40.5,40.619998931884766,32.49493408203125,23617100
+2017-02-14,40.380001068115234,40.599998474121094,40.220001220703125,40.529998779296875,32.422935485839844,32177800
+2017-02-15,40.41999816894531,40.630001068115234,40.400001525878906,40.439998626708984,32.3509407043457,26600800
+2017-02-16,40.54999923706055,41.279998779296875,40.5,41.20000076293945,32.958927154541016,22214800
+2017-02-17,41.130001068115234,41.36000061035156,41.04999923706055,41.22999954223633,32.98292541503906,15065100
+2017-02-21,41.20000076293945,41.5,41.20000076293945,41.459999084472656,33.16691589355469,17072600
+2017-02-22,41.5099983215332,41.68000030517578,41.400001525878906,41.599998474121094,33.27891159057617,11186800
+2017-02-23,41.66999816894531,42.0,41.619998931884766,41.65999984741211,33.3269157409668,12856800
+2017-02-24,41.70000076293945,41.90999984741211,41.599998474121094,41.779998779296875,33.42291259765625,13215300
+2017-02-27,41.75,41.75,41.59000015258789,41.66999816894531,33.33489990234375,12186400
+2017-02-28,41.68000030517578,42.06999969482422,41.63999938964844,41.959999084472656,33.56690979003906,15946800
+2017-03-01,42.0099983215332,42.349998474121094,41.880001068115234,42.15999984741211,33.726890563964844,14662000
+2017-03-02,42.08000183105469,42.560001373291016,42.06999969482422,42.470001220703125,33.97489929199219,15507600
+2017-03-03,42.470001220703125,42.4900016784668,42.25,42.47999954223633,33.98289108276367,11740000
+2017-03-06,42.34000015258789,42.43000030517578,42.119998931884766,42.18000030517578,33.742897033691406,16307800
+2017-03-07,42.0,42.2400016784668,41.95000076293945,41.9900016784668,33.59090042114258,11273700
+2017-03-08,42.0,42.029998779296875,41.7400016784668,41.9900016784668,33.59090042114258,14636000
+2017-03-09,42.09000015258789,42.11000061035156,41.91999816894531,42.029998779296875,33.62289810180664,14496400
+2017-03-10,42.22999954223633,42.400001525878906,42.150001525878906,42.290000915527344,33.830894470214844,16369700
+2017-03-13,41.91999816894531,42.119998931884766,41.84000015258789,42.029998779296875,33.919673919677734,12831500
+2017-03-14,41.97999954223633,42.099998474121094,41.83000183105469,41.970001220703125,33.871246337890625,9844500
+2017-03-15,41.97999954223633,42.279998779296875,41.970001220703125,42.119998931884766,33.99230194091797,22757800
+2017-03-16,42.029998779296875,42.38999938964844,41.900001525878906,42.25,34.09721374511719,16004200
+2017-03-17,42.279998779296875,42.349998474121094,42.0099983215332,42.029998779296875,33.919673919677734,37526500
+2017-03-20,42.099998474121094,42.34000015258789,42.06999969482422,42.18000030517578,34.04072189331055,11484200
+2017-03-21,42.310001373291016,42.630001068115234,42.209999084472656,42.5,34.29896926879883,17187300
+2017-03-22,42.560001373291016,42.70000076293945,42.25,42.380001068115234,34.20212173461914,11605500
+2017-03-23,42.209999084472656,42.38999938964844,42.060001373291016,42.16999816894531,34.03265380859375,11503300
+2017-03-24,42.22999954223633,42.25,41.90999984741211,42.119998931884766,33.99230194091797,13804400
+2017-03-27,42.11000061035156,42.34000015258789,42.04999923706055,42.31999969482422,34.153709411621094,12387400
+2017-03-28,42.2400016784668,42.560001373291016,42.2400016784668,42.43000030517578,34.24248504638672,14123800
+2017-03-29,42.5099983215332,42.529998779296875,42.290000915527344,42.41999816894531,34.23441696166992,9580100
+2017-03-30,42.349998474121094,42.619998931884766,42.2599983215332,42.599998474121094,34.37968826293945,11999900
+2017-03-31,42.54999923706055,42.650001525878906,42.43000030517578,42.439998626708984,34.25056076049805,11551800
+2017-04-03,42.58000183105469,42.630001068115234,42.27000045776367,42.40999984741211,34.226348876953125,11240000
+2017-04-04,42.5099983215332,42.689998626708984,42.369998931884766,42.68000030517578,34.44423294067383,10946200
+2017-04-05,42.650001525878906,42.86000061035156,42.529998779296875,42.56999969482422,34.35546875,10142800
+2017-04-06,42.58000183105469,42.7599983215332,42.470001220703125,42.66999816894531,34.43617630004883,14597800
+2017-04-07,42.63999938964844,42.7400016784668,42.5099983215332,42.61000061035156,34.38774108886719,11028800
+2017-04-10,42.72999954223633,42.79999923706055,42.560001373291016,42.689998626708984,34.45231246948242,9426900
+2017-04-11,42.68000030517578,42.75,42.52000045776367,42.65999984741211,34.42810821533203,8909400
+2017-04-12,42.540000915527344,42.9900016784668,42.5099983215332,42.939998626708984,34.65407943725586,13417200
+2017-04-13,42.869998931884766,43.08000183105469,42.779998779296875,42.790000915527344,34.53302001953125,9891900
+2017-04-17,42.790000915527344,43.06999969482422,42.779998779296875,43.06999969482422,34.75898361206055,11318100
+2017-04-18,43.11000061035156,43.59000015258789,43.09000015258789,43.47999954223633,35.08987808227539,13181600
+2017-04-19,43.7400016784668,43.790000915527344,43.189998626708984,43.22999954223633,34.88811111450195,13893100
+2017-04-20,43.20000076293945,43.29999923706055,43.04999923706055,43.09000015258789,34.77511978149414,10838300
+2017-04-21,42.97999954223633,43.099998474121094,42.88999938964844,43.06999969482422,34.75898361206055,13833800
+2017-04-24,43.2400016784668,43.43000030517578,43.150001525878906,43.279998779296875,34.92845153808594,16703800
+2017-04-25,42.849998474121094,43.43000030517578,42.81999969482422,43.11000061035156,34.7912712097168,18745100
+2017-04-26,43.060001373291016,43.43000030517578,42.97999954223633,43.2400016784668,34.89617919921875,13626600
+2017-04-27,43.16999816894531,43.279998779296875,42.91999816894531,43.0099983215332,34.710567474365234,10386200
+2017-04-28,42.959999084472656,43.20000076293945,42.849998474121094,43.150001525878906,34.82354736328125,10337800
+2017-05-01,43.150001525878906,43.5,43.099998474121094,43.220001220703125,34.88003921508789,13208200
+2017-05-02,43.220001220703125,43.439998626708984,43.15999984741211,43.38999938964844,35.017234802246094,11823900
+2017-05-03,43.33000183105469,43.4900016784668,43.150001525878906,43.31999969482422,34.96073913574219,10389000
+2017-05-04,43.41999816894531,43.810001373291016,43.400001525878906,43.65999984741211,35.23512649536133,10193100
+2017-05-05,43.790000915527344,43.84000015258789,43.560001373291016,43.689998626708984,35.259342193603516,8133000
+2017-05-08,43.59000015258789,43.90999984741211,43.540000915527344,43.88999938964844,35.4207649230957,14284300
+2017-05-09,43.88999938964844,43.88999938964844,43.380001068115234,43.5099983215332,35.11408233642578,8694400
+2017-05-10,43.47999954223633,43.619998931884766,43.36000061035156,43.56999969482422,35.16250991821289,7597700
+2017-05-11,43.4900016784668,43.68000030517578,43.43000030517578,43.66999816894531,35.24319839477539,6860100
+2017-05-12,43.63999938964844,43.68000030517578,43.459999084472656,43.59000015258789,35.17863845825195,7275800
+2017-05-15,43.459999084472656,43.7599983215332,43.459999084472656,43.72999954223633,35.291629791259766,8493000
+2017-05-16,43.869998931884766,44.11000061035156,43.77000045776367,43.849998474121094,35.38847732543945,10454100
+2017-05-17,43.849998474121094,44.16999816894531,43.709999084472656,43.93000030517578,35.45303726196289,14538800
+2017-05-18,43.869998931884766,43.959999084472656,43.63999938964844,43.79999923706055,35.34811782836914,13832200
+2017-05-19,43.849998474121094,44.0,43.7599983215332,43.900001525878906,35.42881774902344,11796800
+2017-05-22,43.88999938964844,44.220001220703125,43.810001373291016,44.18000030517578,35.65479278564453,12857900
+2017-05-23,44.25,44.599998474121094,44.209999084472656,44.38999938964844,35.82426834106445,11996100
+2017-05-24,44.5099983215332,45.09000015258789,44.5099983215332,45.029998779296875,36.34077835083008,12738300
+2017-05-25,45.0,45.47999954223633,44.970001220703125,45.40999984741211,36.64744567871094,16704200
+2017-05-26,45.349998474121094,45.560001373291016,45.33000183105469,45.38999938964844,36.63130569458008,11341400
+2017-05-30,45.15999984741211,45.459999084472656,45.11000061035156,45.43000030517578,36.66358947753906,13093500
+2017-05-31,45.43000030517578,45.70000076293945,45.369998931884766,45.470001220703125,36.695865631103516,14148000
+2017-06-01,45.45000076293945,45.790000915527344,45.22999954223633,45.790000915527344,36.95411682128906,11049300
+2017-06-02,45.83000183105469,45.88999938964844,45.61000061035156,45.88999938964844,37.03482437133789,9923700
+2017-06-05,45.779998779296875,45.9900016784668,45.689998626708984,45.9900016784668,37.11552047729492,10015200
+2017-06-06,45.900001525878906,46.060001373291016,45.779998779296875,45.97999954223633,37.107452392578125,9836700
+2017-06-07,45.5,45.70000076293945,45.349998474121094,45.5099983215332,36.728145599365234,12776300
+2017-06-08,45.5099983215332,45.5099983215332,45.029998779296875,45.130001068115234,36.421470642089844,12879000
+2017-06-09,45.060001373291016,45.349998474121094,44.970001220703125,45.31999969482422,36.57481384277344,9358800
+2017-06-12,45.31999969482422,45.47999954223633,45.20000076293945,45.33000183105469,36.582881927490234,11228500
+2017-06-13,45.0,45.11000061035156,44.79999923706055,45.029998779296875,36.63984680175781,10023400
+2017-06-14,45.18000030517578,45.470001220703125,45.15999984741211,45.29999923706055,36.85953140258789,11497500
+2017-06-15,45.18000030517578,45.34000015258789,45.040000915527344,45.25,36.818843841552734,9908700
+2017-06-16,45.310001373291016,45.349998474121094,45.0099983215332,45.310001373291016,36.867671966552734,27025300
+2017-06-19,45.349998474121094,45.380001068115234,45.099998474121094,45.380001068115234,36.924625396728516,7624700
+2017-06-20,45.349998474121094,45.869998931884766,45.31999969482422,45.61000061035156,37.11178207397461,14920900
+2017-06-21,45.619998931884766,45.68000030517578,45.16999816894531,45.220001220703125,36.79444122314453,9515800
+2017-06-22,45.16999816894531,45.279998779296875,45.029998779296875,45.06999969482422,36.672393798828125,7446300
+2017-06-23,45.04999923706055,45.380001068115234,45.029998779296875,45.25,36.818843841552734,9544800
+2017-06-26,45.31999969482422,45.5099983215332,45.29999923706055,45.43000030517578,36.965309143066406,7747100
+2017-06-27,45.34000015258789,45.400001525878906,45.0,45.04999923706055,36.65611267089844,11432200
+2017-06-28,45.25,45.5,45.22999954223633,45.31999969482422,36.87581253051758,9218800
+2017-06-29,45.130001068115234,45.2400016784668,44.650001525878906,44.83000183105469,36.47711181640625,9283500
+2017-06-30,44.88999938964844,45.119998931884766,44.849998474121094,44.849998474121094,36.493370056152344,9352800
+2017-07-03,45.11000061035156,45.27000045776367,44.7599983215332,44.7599983215332,36.420143127441406,6434500
+2017-07-05,44.790000915527344,44.9900016784668,44.72999954223633,44.81999969482422,36.468971252441406,6853600
+2017-07-06,44.720001220703125,44.849998474121094,44.290000915527344,44.400001525878906,36.127227783203125,13113000
+2017-07-07,44.470001220703125,44.52000045776367,44.2400016784668,44.38999938964844,36.11909484863281,9566000
+2017-07-10,44.45000076293945,44.58000183105469,44.22999954223633,44.380001068115234,36.11095428466797,9672000
+2017-07-11,44.31999969482422,44.47999954223633,44.150001525878906,44.33000183105469,36.07026290893555,10300700
+2017-07-12,44.59000015258789,44.77000045776367,44.439998626708984,44.5099983215332,36.216732025146484,7737400
+2017-07-13,44.4900016784668,44.529998779296875,44.369998931884766,44.43000030517578,36.15163040161133,6371900
+2017-07-14,44.52000045776367,44.720001220703125,44.5,44.68000030517578,36.35506057739258,8558700
+2017-07-17,44.65999984741211,44.790000915527344,44.61000061035156,44.72999954223633,36.3957405090332,7189200
+2017-07-18,44.779998779296875,44.849998474121094,44.619998931884766,44.66999816894531,36.346920013427734,9037200
+2017-07-19,44.66999816894531,44.84000015258789,44.54999923706055,44.83000183105469,36.47711181640625,6986900
+2017-07-20,44.900001525878906,44.97999954223633,44.75,44.81999969482422,36.468971252441406,7430300
+2017-07-21,44.779998779296875,45.06999969482422,44.66999816894531,45.029998779296875,36.63984680175781,8545600
+2017-07-24,45.040000915527344,45.04999923706055,44.83000183105469,44.84000015258789,36.4852409362793,9103600
+2017-07-25,45.02000045776367,45.290000915527344,44.939998626708984,45.2400016784668,36.81071853637695,14096300
+2017-07-26,44.54999923706055,45.790000915527344,44.310001373291016,45.7400016784668,37.217559814453125,13608900
+2017-07-27,45.79999923706055,46.43000030517578,45.70000076293945,46.119998931884766,37.526756286621094,15195200
+2017-07-28,46.0,46.119998931884766,45.72999954223633,46.0099983215332,37.43724822998047,11945300
+2017-07-31,46.0,46.08000183105469,45.790000915527344,45.84000015258789,37.298919677734375,13622900
+2017-08-01,45.970001220703125,46.060001373291016,45.650001525878906,45.70000076293945,37.185001373291016,10306800
+2017-08-02,45.599998474121094,46.0,45.380001068115234,45.59000015258789,37.09550094604492,10187900
+2017-08-03,45.650001525878906,45.95000076293945,45.630001068115234,45.66999816894531,37.16059875488281,14261400
+2017-08-04,45.66999816894531,45.7599983215332,45.470001220703125,45.5,37.022274017333984,9523600
+2017-08-07,45.52000045776367,45.7599983215332,45.5,45.63999938964844,37.13619613647461,6226300
+2017-08-08,45.63999938964844,45.81999969482422,45.54999923706055,45.599998474121094,37.103633880615234,5747900
+2017-08-09,45.560001373291016,45.65999984741211,45.33000183105469,45.59000015258789,37.09550094604492,9635300
+2017-08-10,45.560001373291016,45.84000015258789,45.459999084472656,45.7400016784668,37.217559814453125,8901600
+2017-08-11,45.86000061035156,45.900001525878906,45.56999969482422,45.59000015258789,37.09550094604492,8357600
+2017-08-14,45.66999816894531,45.939998626708984,45.619998931884766,45.79999923706055,37.26637268066406,8421200
+2017-08-15,45.79999923706055,46.25,45.79999923706055,46.189998626708984,37.58370590209961,9638100
+2017-08-16,46.150001525878906,46.34000015258789,46.119998931884766,46.20000076293945,37.59184646606445,8087300
+2017-08-17,46.119998931884766,46.33000183105469,45.849998474121094,45.86000061035156,37.31519317626953,8477000
+2017-08-18,45.79999923706055,45.900001525878906,45.630001068115234,45.66999816894531,37.16059875488281,10879800
+2017-08-21,45.66999816894531,45.79999923706055,45.560001373291016,45.68000030517578,37.16872787475586,9429700
+2017-08-22,45.70000076293945,45.75,45.540000915527344,45.599998474121094,37.103633880615234,10536700
+2017-08-23,45.630001068115234,45.65999984741211,45.439998626708984,45.540000915527344,37.054813385009766,6528400
+2017-08-24,45.540000915527344,45.61000061035156,45.310001373291016,45.40999984741211,36.949039459228516,7534400
+2017-08-25,45.599998474121094,45.7599983215332,45.560001373291016,45.56999969482422,37.07923126220703,8807100
+2017-08-28,45.630001068115234,45.689998626708984,45.380001068115234,45.41999816894531,36.957176208496094,8024000
+2017-08-29,45.400001525878906,45.56999969482422,45.25,45.45000076293945,36.98158264160156,7762200
+2017-08-30,45.36000061035156,45.540000915527344,45.290000915527344,45.38999938964844,36.932769775390625,7134900
+2017-08-31,45.400001525878906,45.650001525878906,45.34000015258789,45.54999923706055,37.06295394897461,14264600
+2017-09-01,45.63999938964844,45.79999923706055,45.540000915527344,45.779998779296875,37.250099182128906,7391200
+2017-09-05,45.75,45.93000030517578,45.650001525878906,45.91999816894531,37.364013671875,9916700
+2017-09-06,45.97999954223633,46.040000915527344,45.790000915527344,45.959999084472656,37.39656448364258,9238900
+2017-09-07,46.0099983215332,46.31999969482422,45.959999084472656,46.279998779296875,37.65693283081055,9418400
+2017-09-08,46.189998626708984,46.369998931884766,46.02000045776367,46.29999923706055,37.6732063293457,10534900
+2017-09-11,46.349998474121094,46.59000015258789,46.220001220703125,46.52000045776367,37.85222244262695,10430300
+2017-09-12,46.5,46.75,46.45000076293945,46.720001220703125,38.01495361328125,8567600
+2017-09-13,46.68000030517578,46.97999954223633,46.650001525878906,46.869998931884766,38.13700485229492,10218000
+2017-09-14,46.400001525878906,46.470001220703125,45.939998626708984,46.11000061035156,37.81714630126953,13768800
+2017-09-15,46.29999923706055,46.36000061035156,46.0,46.18000030517578,37.874549865722656,16141400
+2017-09-18,46.150001525878906,46.2400016784668,45.90999984741211,46.11000061035156,37.81714630126953,8535300
+2017-09-19,46.13999938964844,46.189998626708984,45.88999938964844,45.97999954223633,37.71051788330078,7297900
+2017-09-20,45.7599983215332,46.150001525878906,45.54999923706055,45.779998779296875,37.5464973449707,11026600
+2017-09-21,45.709999084472656,45.790000915527344,45.36000061035156,45.400001525878906,37.23483657836914,7555300
+2017-09-22,45.45000076293945,45.630001068115234,45.369998931884766,45.4900016784668,37.30864715576172,8024800
+2017-09-25,45.5,45.7599983215332,45.349998474121094,45.689998626708984,37.472686767578125,9215300
+2017-09-26,45.689998626708984,45.869998931884766,45.560001373291016,45.56999969482422,37.374271392822266,6480100
+2017-09-27,45.470001220703125,45.5,44.380001068115234,44.63999938964844,36.611515045166016,14816200
+2017-09-28,44.66999816894531,45.0,44.650001525878906,44.90999984741211,36.832969665527344,8789500
+2017-09-29,44.86000061035156,45.11000061035156,44.790000915527344,45.0099983215332,36.914981842041016,10082200
+2017-10-02,45.04999923706055,45.27000045776367,44.75,44.79999923706055,36.74274826049805,10707800
+2017-10-03,44.86000061035156,45.2599983215332,44.7599983215332,45.189998626708984,37.06261444091797,12038100
+2017-10-04,45.11000061035156,45.560001373291016,44.939998626708984,45.5,37.31684875488281,14060300
+2017-10-05,45.5099983215332,45.75,45.5,45.52000045776367,37.33326721191406,10215300
+2017-10-06,45.38999938964844,45.52000045776367,45.279998779296875,45.4900016784668,37.30864715576172,5437900
+2017-10-09,45.54999923706055,45.650001525878906,45.34000015258789,45.40999984741211,37.243045806884766,5268300
+2017-10-10,45.599998474121094,45.900001525878906,45.529998779296875,45.869998931884766,37.62030792236328,6310400
+2017-10-11,45.880001068115234,46.099998474121094,45.869998931884766,46.099998474121094,37.8089485168457,6638200
+2017-10-12,45.97999954223633,46.13999938964844,45.939998626708984,46.11000061035156,37.81714630126953,7710200
+2017-10-13,46.25,46.380001068115234,46.150001525878906,46.18000030517578,37.874549865722656,7126000
+2017-10-16,46.119998931884766,46.75,46.099998474121094,46.619998931884766,38.23542785644531,12708600
+2017-10-17,46.529998779296875,46.630001068115234,46.310001373291016,46.52000045776367,38.153411865234375,7699400
+2017-10-18,46.40999984741211,46.540000915527344,46.2400016784668,46.400001525878906,38.05498504638672,6272200
+2017-10-19,46.369998931884766,46.790000915527344,46.31999969482422,46.59000015258789,38.2108154296875,7515500
+2017-10-20,46.58000183105469,46.59000015258789,46.279998779296875,46.380001068115234,38.03858184814453,9646800
+2017-10-23,46.380001068115234,46.650001525878906,46.22999954223633,46.31999969482422,37.989383697509766,7153600
+2017-10-24,46.2599983215332,46.290000915527344,45.95000076293945,46.18000030517578,37.874549865722656,9539500
+2017-10-25,46.369998931884766,46.7599983215332,45.93000030517578,46.04999923706055,37.767940521240234,11994200
+2017-10-26,46.31999969482422,46.75,46.220001220703125,46.22999954223633,37.91557312011719,10569100
+2017-10-27,46.130001068115234,46.33000183105469,45.90999984741211,46.06999969482422,37.784339904785156,9988000
+2017-10-30,46.0,46.06999969482422,45.81999969482422,45.86000061035156,37.61211395263672,7201900
+2017-10-31,45.91999816894531,46.16999816894531,45.84000015258789,45.97999954223633,37.71051788330078,6560500
+2017-11-01,45.75,46.09000015258789,45.630001068115234,45.79999923706055,37.56290817260742,7067600
+2017-11-02,45.810001373291016,45.95000076293945,45.75,45.880001068115234,37.628501892089844,8317800
+2017-11-03,45.970001220703125,46.15999984741211,45.91999816894531,45.970001220703125,37.70233154296875,4730400
+2017-11-06,45.90999984741211,45.91999816894531,45.41999816894531,45.470001220703125,37.29225540161133,7451300
+2017-11-07,45.40999984741211,45.95000076293945,45.310001373291016,45.939998626708984,37.6777229309082,9868000
+2017-11-08,45.97999954223633,46.189998626708984,45.869998931884766,46.18000030517578,37.874549865722656,7586900
+2017-11-09,46.119998931884766,46.38999938964844,46.02000045776367,46.22999954223633,37.91557312011719,6532400
+2017-11-10,46.20000076293945,46.63999938964844,46.13999938964844,46.540000915527344,38.169803619384766,8022900
+2017-11-13,46.599998474121094,46.81999969482422,46.540000915527344,46.720001220703125,38.317440032958984,7653600
+2017-11-14,46.709999084472656,47.47999954223633,46.619998931884766,47.43000030517578,38.899742126464844,17200700
+2017-11-15,47.31999969482422,47.459999084472656,46.779998779296875,46.810001373291016,38.39125442504883,12419100
+2017-11-16,46.95000076293945,46.97999954223633,46.5099983215332,46.54999923706055,38.17800521850586,12506400
+2017-11-17,46.34000015258789,46.380001068115234,45.25,45.709999084472656,37.48908233642578,19720700
+2017-11-20,45.650001525878906,45.880001068115234,45.41999816894531,45.459999084472656,37.28404998779297,19160900
+2017-11-21,45.560001373291016,45.95000076293945,45.540000915527344,45.779998779296875,37.5464973449707,10280800
+2017-11-22,45.88999938964844,45.93000030517578,45.540000915527344,45.84000015258789,37.5957145690918,8434400
+2017-11-24,45.88999938964844,46.04999923706055,45.86000061035156,45.880001068115234,37.628501892089844,2996300
+2017-11-27,45.880001068115234,45.9900016784668,45.810001373291016,45.900001525878906,37.64491653442383,5649200
+2017-11-28,45.9900016784668,46.150001525878906,45.779998779296875,45.83000183105469,37.58749771118164,8432800
+2017-11-29,45.77000045776367,45.81999969482422,45.209999084472656,45.5,37.31684875488281,16502100
+2017-11-30,45.13999938964844,45.84000015258789,45.029998779296875,45.77000045776367,37.846046447753906,17147600
+2017-12-01,45.79999923706055,46.02000045776367,45.209999084472656,45.970001220703125,38.01143264770508,12468800
+2017-12-04,45.9900016784668,46.380001068115234,45.77000045776367,46.22999954223633,38.22642517089844,17523600
+2017-12-05,46.25,46.439998626708984,46.060001373291016,46.2599983215332,38.25121307373047,13670800
+2017-12-06,46.36000061035156,46.47999954223633,46.2599983215332,46.45000076293945,38.408329010009766,8154000
+2017-12-07,46.290000915527344,46.31999969482422,45.720001220703125,45.779998779296875,37.85432434082031,9106500
+2017-12-08,45.70000076293945,45.72999954223633,45.04999923706055,45.310001373291016,37.465702056884766,13238600
+2017-12-11,45.310001373291016,45.40999984741211,44.91999816894531,45.33000183105469,37.48222351074219,9698700
+2017-12-12,45.25,45.52000045776367,45.060001373291016,45.290000915527344,37.449153900146484,13999300
+2017-12-13,45.45000076293945,46.04999923706055,45.400001525878906,45.900001525878906,37.953548431396484,12418700
+2017-12-14,45.810001373291016,46.16999816894531,45.79999923706055,46.029998779296875,38.06103515625,9029000
+2017-12-15,46.290000915527344,46.41999816894531,46.040000915527344,46.189998626708984,38.19335174560547,21181600
+2017-12-18,46.20000076293945,46.380001068115234,45.90999984741211,45.93000030517578,37.978355407714844,10156800
+2017-12-19,46.040000915527344,46.380001068115234,45.90999984741211,46.130001068115234,38.14372253417969,8253200
+2017-12-20,46.209999084472656,46.29999923706055,45.959999084472656,46.08000183105469,38.10237503051758,7311000
+2017-12-21,46.13999938964844,46.220001220703125,45.560001373291016,45.599998474121094,37.70548629760742,9657100
+2017-12-22,45.689998626708984,45.72999954223633,45.54999923706055,45.59000015258789,37.69721984863281,5406300
+2017-12-26,45.70000076293945,45.86000061035156,45.61000061035156,45.810001373291016,37.879127502441406,6100400
+2017-12-27,45.900001525878906,45.939998626708984,45.720001220703125,45.93000030517578,37.978355407714844,5660600
+2017-12-28,45.90999984741211,45.9900016784668,45.63999938964844,45.720001220703125,37.804718017578125,6538900
+2017-12-29,45.70000076293945,46.18000030517578,45.689998626708984,45.880001068115234,37.93700408935547,8371500
+2018-01-02,45.90999984741211,45.939998626708984,45.5099983215332,45.540000915527344,37.6558723449707,10872200
+2018-01-03,45.4900016784668,45.689998626708984,45.34000015258789,45.439998626708984,37.57318878173828,12635600
+2018-01-04,45.560001373291016,46.220001220703125,45.45000076293945,46.08000183105469,38.10237503051758,12709400
+2018-01-05,46.02000045776367,46.20000076293945,45.790000915527344,46.06999969482422,38.0941162109375,13113100
+2018-01-08,45.95000076293945,46.099998474121094,45.880001068115234,46.0,38.03623580932617,7068600
+2018-01-09,46.0,46.36000061035156,45.939998626708984,46.22999954223633,38.22642517089844,9962400
+2018-01-10,46.22999954223633,46.2599983215332,45.93000030517578,46.06999969482422,38.0941162109375,10700700
+2018-01-11,46.22999954223633,46.22999954223633,45.86000061035156,46.040000915527344,38.06930160522461,7583200
+2018-01-12,46.279998779296875,46.38999938964844,46.029998779296875,46.150001525878906,38.1602668762207,14570100
+2018-01-16,46.150001525878906,46.619998931884766,46.13999938964844,46.529998779296875,38.47447967529297,16459300
+2018-01-17,46.58000183105469,47.0,46.54999923706055,46.81999969482422,38.714271545410156,12143100
+2018-01-18,46.75,47.06999969482422,46.61000061035156,46.880001068115234,38.76388931274414,11952900
+2018-01-19,46.9900016784668,47.25,46.869998931884766,47.15999984741211,38.995418548583984,16187400
+2018-01-22,47.13999938964844,47.5,47.09000015258789,47.380001068115234,39.17732238769531,9577400
+2018-01-23,47.209999084472656,47.70000076293945,47.130001068115234,47.45000076293945,39.235206604003906,11463700
+2018-01-24,47.529998779296875,47.95000076293945,47.47999954223633,47.83000183105469,39.54942321777344,15964500
+2018-01-25,47.70000076293945,48.0,47.70000076293945,47.84000015258789,39.557682037353516,11755000
+2018-01-26,47.779998779296875,48.619998931884766,47.7400016784668,48.529998779296875,40.12821960449219,16671200
+2018-01-29,48.209999084472656,48.459999084472656,47.58000183105469,47.70000076293945,39.441925048828125,11662600
+2018-01-30,47.72999954223633,48.15999984741211,47.400001525878906,47.40999984741211,39.20213317871094,12404800
+2018-01-31,47.45000076293945,47.900001525878906,47.369998931884766,47.59000015258789,39.3509635925293,10960100
+2018-02-01,47.40999984741211,47.72999954223633,47.11000061035156,47.45000076293945,39.235206604003906,10279400
+2018-02-02,47.349998474121094,47.40999984741211,46.630001068115234,46.72999954223633,38.639854431152344,12912300
+2018-02-05,46.650001525878906,46.91999816894531,44.40999984741211,44.88999938964844,37.11840057373047,23261500
+2018-02-06,43.869998931884766,44.7400016784668,43.439998626708984,44.66999816894531,36.93648910522461,25184300
+2018-02-07,44.58000183105469,45.5,44.279998779296875,44.560001373291016,36.84554672241211,18041600
+2018-02-08,44.619998931884766,44.619998931884766,43.06999969482422,43.099998474121094,35.638301849365234,23295300
+2018-02-09,43.36000061035156,43.459999084472656,42.189998626708984,43.130001068115234,35.663108825683594,22853100
+2018-02-12,43.560001373291016,44.22999954223633,43.369998931884766,43.970001220703125,36.357688903808594,14689000
+2018-02-13,43.91999816894531,44.40999984741211,43.689998626708984,44.189998626708984,36.539588928222656,13163200
+2018-02-14,44.02000045776367,44.189998626708984,43.630001068115234,44.099998474121094,36.46517562866211,13457900
+2018-02-15,44.25,44.83000183105469,44.119998931884766,44.779998779296875,37.02745056152344,13467300
+2018-02-16,45.56999969482422,45.63999938964844,44.720001220703125,44.97999954223633,37.19281768798828,17202300
+2018-02-20,44.75,44.83000183105469,43.939998626708984,43.9900016784668,36.37421417236328,14137300
+2018-02-21,44.11000061035156,44.2599983215332,43.33000183105469,43.34000015258789,35.83675003051758,12792900
+2018-02-22,43.43000030517578,43.81999969482422,43.220001220703125,43.52000045776367,35.985591888427734,12377800
+2018-02-23,43.58000183105469,44.060001373291016,43.41999816894531,44.040000915527344,36.41555404663086,8277200
+2018-02-26,44.22999954223633,44.38999938964844,43.810001373291016,44.029998779296875,36.407291412353516,12713300
+2018-02-27,44.150001525878906,44.310001373291016,43.619998931884766,43.619998931884766,36.068275451660156,12774400
+2018-02-28,43.83000183105469,43.90999984741211,43.220001220703125,43.220001220703125,35.73752212524414,11929400
+2018-03-01,43.099998474121094,43.63999938964844,42.81999969482422,43.43000030517578,35.911163330078125,17746800
+2018-03-02,43.25,43.79999923706055,43.2400016784668,43.720001220703125,36.15096664428711,14050100
+2018-03-05,43.56999969482422,43.939998626708984,43.5,43.88999938964844,36.29153060913086,11992700
+2018-03-06,43.95000076293945,44.04999923706055,43.59000015258789,43.93000030517578,36.32460403442383,10010500
+2018-03-07,43.59000015258789,43.91999816894531,43.470001220703125,43.81999969482422,36.2336540222168,10881700
+2018-03-08,43.900001525878906,44.459999084472656,43.79999923706055,44.45000076293945,36.75457763671875,12361100
+2018-03-09,44.56999969482422,44.81999969482422,44.38999938964844,44.81999969482422,37.06052017211914,9778600
+2018-03-12,44.95000076293945,45.09000015258789,44.33000183105469,44.529998779296875,36.82073211669922,11857700
+2018-03-13,44.66999816894531,44.83000183105469,44.400001525878906,44.56999969482422,36.85380554199219,11342100
+2018-03-14,44.380001068115234,44.43000030517578,43.72999954223633,43.779998779296875,36.52013397216797,15321200
+2018-03-15,43.880001068115234,44.0,43.54999923706055,43.66999816894531,36.428375244140625,12456700
+2018-03-16,43.70000076293945,44.02000045776367,43.45000076293945,43.459999084472656,36.253196716308594,26603300
+2018-03-19,43.459999084472656,43.709999084472656,43.18000030517578,43.2599983215332,36.08636474609375,12380300
+2018-03-20,43.31999969482422,43.47999954223633,43.0099983215332,43.15999984741211,36.00294494628906,13559800
+2018-03-21,43.130001068115234,43.45000076293945,42.790000915527344,43.0,35.86947250366211,13054000
+2018-03-22,42.880001068115234,43.369998931884766,42.70000076293945,42.7599983215332,35.669273376464844,12274100
+2018-03-23,42.81999969482422,43.15999984741211,42.290000915527344,42.33000183105469,35.310585021972656,13475200
+2018-03-26,42.61000061035156,42.810001373291016,42.25,42.689998626708984,35.61088180541992,11276100
+2018-03-27,42.70000076293945,43.310001373291016,42.529998779296875,42.88999938964844,35.7777214050293,11627000
+2018-03-28,43.0,43.70000076293945,43.0,43.31999969482422,36.13641357421875,16277400
+2018-03-29,43.540000915527344,43.91999816894531,43.290000915527344,43.43000030517578,36.22817611694336,10450500
+2018-04-02,43.439998626708984,43.5,42.470001220703125,42.66999816894531,35.59419250488281,14207900
+2018-04-03,42.97999954223633,43.540000915527344,42.84000015258789,43.380001068115234,36.186458587646484,15484600
+2018-04-04,43.13999938964844,44.400001525878906,43.11000061035156,44.2400016784668,36.90385818481445,13563300
+2018-04-05,44.279998779296875,44.61000061035156,43.939998626708984,44.400001525878906,37.03732681274414,11707800
+2018-04-06,44.279998779296875,44.52000045776367,43.709999084472656,43.91999816894531,36.63691711425781,11495100
+2018-04-09,44.029998779296875,44.310001373291016,43.779998779296875,43.83000183105469,36.56184768676758,11913400
+2018-04-10,44.06999969482422,44.18000030517578,43.720001220703125,43.9900016784668,36.695308685302734,10379500
+2018-04-11,43.810001373291016,44.13999938964844,43.7599983215332,43.9900016784668,36.695308685302734,8424300
+2018-04-12,44.08000183105469,44.40999984741211,43.95000076293945,44.029998779296875,36.72868347167969,8476400
+2018-04-13,44.189998626708984,44.689998626708984,44.13999938964844,44.5099983215332,37.12908172607422,10774200
+2018-04-16,44.650001525878906,44.88999938964844,44.400001525878906,44.68000030517578,37.27089309692383,8962100
+2018-04-17,44.95000076293945,45.029998779296875,44.650001525878906,44.880001068115234,37.4377326965332,8406400
+2018-04-18,44.900001525878906,44.970001220703125,44.33000183105469,44.5099983215332,37.12908172607422,7429000
+2018-04-19,44.34000015258789,44.470001220703125,44.02000045776367,44.310001373291016,36.962257385253906,10370400
+2018-04-20,44.310001373291016,44.40999984741211,43.58000183105469,43.7400016784668,36.48677444458008,14690700
+2018-04-23,43.7400016784668,43.9900016784668,43.560001373291016,43.97999954223633,36.68696594238281,11878500
+2018-04-24,43.97999954223633,44.099998474121094,42.72999954223633,43.06999969482422,35.92786407470703,18523900
+2018-04-25,42.7400016784668,42.88999938964844,41.90999984741211,42.43000030517578,35.39400863647461,20774700
+2018-04-26,42.400001525878906,43.099998474121094,42.2599983215332,42.75,35.66093826293945,13561000
+2018-04-27,42.72999954223633,43.34000015258789,42.709999084472656,43.310001373291016,36.128074645996094,9777900
+2018-04-30,43.5,43.689998626708984,42.970001220703125,43.209999084472656,36.04465103149414,16037700
+2018-05-01,42.959999084472656,42.9900016784668,42.18000030517578,42.59000015258789,35.527469635009766,11514200
+2018-05-02,42.400001525878906,42.59000015258789,41.939998626708984,42.060001373291016,35.085365295410156,13736400
+2018-05-03,42.220001220703125,42.400001525878906,41.52000045776367,41.88999938964844,34.943546295166016,18352200
+2018-05-04,41.790000915527344,42.5,41.77000045776367,42.36000061035156,35.335601806640625,10946200
+2018-05-07,42.34000015258789,42.4900016784668,41.959999084472656,42.13999938964844,35.152095794677734,9336000
+2018-05-08,41.970001220703125,42.09000015258789,41.689998626708984,41.810001373291016,34.87681579589844,15062200
+2018-05-09,41.970001220703125,42.22999954223633,41.66999816894531,41.779998779296875,34.85178756713867,9295200
+2018-05-10,41.9900016784668,42.36000061035156,41.939998626708984,42.18000030517578,35.18546676635742,7924200
+2018-05-11,42.2400016784668,42.470001220703125,42.040000915527344,42.13999938964844,35.152095794677734,6331900
+2018-05-14,42.25,42.31999969482422,41.900001525878906,42.040000915527344,35.06866455078125,10715500
+2018-05-15,41.779998779296875,41.91999816894531,41.45000076293945,41.720001220703125,34.80174255371094,16449700
+2018-05-16,41.7400016784668,41.939998626708984,41.540000915527344,41.54999923706055,34.65992736816406,11590500
+2018-05-17,42.0099983215332,42.349998474121094,41.869998931884766,42.29999923706055,35.285560607910156,14857400
+2018-05-18,42.29999923706055,42.380001068115234,42.08000183105469,42.18000030517578,35.18546676635742,11950200
+2018-05-21,42.310001373291016,42.52000045776367,42.27000045776367,42.40999984741211,35.3773078918457,9110200
+2018-05-22,42.5,42.599998474121094,42.209999084472656,42.25,35.24384307861328,8222900
+2018-05-23,42.25,42.45000076293945,41.93000030517578,42.400001525878906,35.36897659301758,8971400
+2018-05-24,42.400001525878906,42.470001220703125,42.189998626708984,42.31999969482422,35.302242279052734,9269600
+2018-05-25,42.34000015258789,42.58000183105469,42.20000076293945,42.400001525878906,35.36897659301758,8806500
+2018-05-29,42.119998931884766,42.849998474121094,42.099998474121094,42.68000030517578,35.602542877197266,14826900
+2018-05-30,42.77000045776367,43.279998779296875,42.70000076293945,43.130001068115234,35.97792053222656,10114200
+2018-05-31,43.20000076293945,43.209999084472656,42.68000030517578,43.0,35.86947250366211,15571300
+2018-06-01,43.099998474121094,43.31999969482422,43.040000915527344,43.119998931884766,35.969581604003906,10664700
+2018-06-04,43.36000061035156,43.59000015258789,43.290000915527344,43.4900016784668,36.27822494506836,11727600
+2018-06-05,43.5,43.540000915527344,43.099998474121094,43.11000061035156,35.961246490478516,9975900
+2018-06-06,43.060001373291016,43.459999084472656,43.040000915527344,43.459999084472656,36.253196716308594,9202900
+2018-06-07,43.33000183105469,43.72999954223633,43.33000183105469,43.439998626708984,36.236515045166016,11948100
+2018-06-08,43.56999969482422,44.0,43.560001373291016,43.95000076293945,36.66194534301758,12078800
+2018-06-11,43.95000076293945,44.25,43.88999938964844,44.130001068115234,36.81209182739258,7526100
+2018-06-12,44.130001068115234,44.41999816894531,44.08000183105469,44.40999984741211,37.04566192626953,8243300
+2018-06-13,44.349998474121094,44.52000045776367,44.150001525878906,44.18000030517578,36.85379409790039,16745000
+2018-06-14,43.75,43.849998474121094,43.52000045776367,43.58000183105469,36.67706298828125,12696200
+2018-06-15,43.560001373291016,44.150001525878906,43.45000076293945,44.119998931884766,37.131534576416016,21562500
+2018-06-18,43.880001068115234,43.959999084472656,43.400001525878906,43.54999923706055,36.65181350708008,12161900
+2018-06-19,43.29999923706055,43.75,43.20000076293945,43.599998474121094,36.69390106201172,12936400
+2018-06-20,43.619998931884766,43.779998779296875,43.22999954223633,43.2599983215332,36.40774917602539,10893700
+2018-06-21,43.27000045776367,43.29999923706055,42.959999084472656,43.09000015258789,36.26468276977539,10465200
+2018-06-22,43.150001525878906,43.40999984741211,43.08000183105469,43.25,36.39933776855469,14924400
+2018-06-25,43.15999984741211,43.75,43.15999984741211,43.58000183105469,36.67706298828125,12092400
+2018-06-26,43.560001373291016,43.84000015258789,43.279998779296875,43.33000183105469,36.466670989990234,13974700
+2018-06-27,43.33000183105469,43.61000061035156,42.9900016784668,43.06999969482422,36.24784851074219,15332600
+2018-06-28,43.2400016784668,43.68000030517578,43.16999816894531,43.470001220703125,36.58449172973633,12668900
+2018-06-29,43.56999969482422,44.099998474121094,43.310001373291016,43.86000061035156,36.912715911865234,11485600
+2018-07-02,43.779998779296875,44.15999984741211,43.58000183105469,43.75,36.82014083862305,9232500
+2018-07-03,44.060001373291016,44.33000183105469,43.9900016784668,43.9900016784668,37.022117614746094,8214300
+2018-07-05,44.15999984741211,44.66999816894531,44.130001068115234,44.65999984741211,37.58599090576172,11653000
+2018-07-06,44.66999816894531,44.939998626708984,44.58000183105469,44.63999938964844,37.569156646728516,8733900
+2018-07-09,44.540000915527344,44.72999954223633,44.34000015258789,44.400001525878906,37.3671875,7373100
+2018-07-10,44.5099983215332,45.0,44.5,44.970001220703125,37.84689712524414,10606100
+2018-07-11,44.9900016784668,45.0,44.63999938964844,44.790000915527344,37.69540023803711,7715600
+2018-07-12,44.83000183105469,44.959999084472656,44.4900016784668,44.66999816894531,37.59440994262695,6331600
+2018-07-13,44.70000076293945,44.779998779296875,44.470001220703125,44.7400016784668,37.65332794189453,5585900
+2018-07-16,44.72999954223633,44.79999923706055,44.529998779296875,44.72999954223633,37.6449089050293,5831400
+2018-07-17,44.75,45.38999938964844,44.68000030517578,45.25,38.08253860473633,11592200
+2018-07-18,45.189998626708984,45.290000915527344,44.84000015258789,45.119998931884766,37.97312927246094,7351600
+2018-07-19,44.9900016784668,45.43000030517578,44.91999816894531,45.11000061035156,37.96472930908203,10097500
+2018-07-20,45.02000045776367,45.279998779296875,44.900001525878906,45.279998779296875,38.10779571533203,8588400
+2018-07-23,45.279998779296875,45.36000061035156,44.77000045776367,44.95000076293945,37.830055236816406,9055700
+2018-07-24,44.779998779296875,45.27000045776367,44.61000061035156,45.2599983215332,38.0909538269043,13786100
+2018-07-25,46.0,46.58000183105469,45.75,46.09000015258789,38.789493560791016,21330600
+2018-07-26,46.36000061035156,46.59000015258789,46.20000076293945,46.2400016784668,38.915740966796875,12673100
+2018-07-27,46.31999969482422,46.5,46.060001373291016,46.209999084472656,38.89048385620117,10516900
+2018-07-30,46.099998474121094,46.439998626708984,46.04999923706055,46.22999954223633,38.907318115234375,8967900
+2018-07-31,46.400001525878906,46.66999816894531,46.310001373291016,46.630001068115234,39.243953704833984,12438800
+2018-08-01,46.45000076293945,46.4900016784668,46.16999816894531,46.38999938964844,39.041969299316406,9904100
+2018-08-02,46.47999954223633,46.630001068115234,46.18000030517578,46.18000030517578,38.865230560302734,12009700
+2018-08-03,46.22999954223633,46.7599983215332,46.13999938964844,46.619998931884766,39.23554611206055,11462800
+2018-08-06,46.599998474121094,46.869998931884766,46.54999923706055,46.650001525878906,39.26079559326172,10056100
+2018-08-07,46.52000045776367,46.61000061035156,46.130001068115234,46.5,39.13454055786133,8632900
+2018-08-08,46.4900016784668,46.560001373291016,46.119998931884766,46.150001525878906,38.83998489379883,6810000
+2018-08-09,46.25,46.41999816894531,46.08000183105469,46.349998474121094,39.0083122253418,8924100
+2018-08-10,46.209999084472656,46.41999816894531,45.970001220703125,46.08000183105469,38.781070709228516,7535400
+2018-08-13,46.04999923706055,46.130001068115234,45.70000076293945,45.83000183105469,38.570674896240234,8143400
+2018-08-14,45.90999984741211,46.099998474121094,45.869998931884766,45.88999938964844,38.62116241455078,6846100
+2018-08-15,45.77000045776367,46.150001525878906,45.650001525878906,46.08000183105469,38.781070709228516,9686400
+2018-08-16,46.11000061035156,46.380001068115234,45.970001220703125,46.220001220703125,38.898902893066406,10600700
+2018-08-17,46.290000915527344,46.72999954223633,46.2400016784668,46.599998474121094,39.21870803833008,8885700
+2018-08-20,46.68000030517578,46.869998931884766,46.59000015258789,46.72999954223633,39.3281135559082,6392000
+2018-08-21,46.72999954223633,46.75,46.209999084472656,46.220001220703125,38.898902893066406,13986300
+2018-08-22,46.34000015258789,46.380001068115234,45.91999816894531,45.93000030517578,38.65483093261719,7159100
+2018-08-23,45.88999938964844,46.08000183105469,45.689998626708984,45.70000076293945,38.46126937866211,13144900
+2018-08-24,45.650001525878906,45.79999923706055,45.58000183105469,45.630001068115234,38.402347564697266,10952900
+2018-08-27,46.04999923706055,46.04999923706055,45.560001373291016,45.689998626708984,38.452842712402344,9581200
+2018-08-28,45.650001525878906,45.72999954223633,45.279998779296875,45.369998931884766,38.18354415893555,8476800
+2018-08-29,45.25,45.41999816894531,45.220001220703125,45.33000183105469,38.14987564086914,12410900
+2018-08-30,45.279998779296875,45.31999969482422,44.88999938964844,44.95000076293945,37.830055236816406,9716500
+2018-08-31,45.0,45.06999969482422,44.38999938964844,44.56999969482422,37.510257720947266,19834100
+2018-09-04,44.599998474121094,44.900001525878906,44.5099983215332,44.7599983215332,37.6701545715332,11138500
+2018-09-05,44.65999984741211,45.41999816894531,44.65999984741211,45.380001068115234,38.19194793701172,10554900
+2018-09-06,45.400001525878906,46.0,45.29999923706055,45.77000045776367,38.520172119140625,11439400
+2018-09-07,45.599998474121094,45.81999969482422,45.279998779296875,45.720001220703125,38.47810363769531,10208100
+2018-09-10,45.90999984741211,46.310001373291016,45.79999923706055,46.060001373291016,38.764244079589844,8568900
+2018-09-11,46.099998474121094,46.150001525878906,45.880001068115234,46.02000045776367,38.7305793762207,9278300
+2018-09-12,46.15999984741211,46.29999923706055,46.02000045776367,46.2400016784668,38.915740966796875,13216400
+2018-09-13,46.0099983215332,46.119998931884766,45.709999084472656,45.83000183105469,38.89875793457031,8294800
+2018-09-14,45.91999816894531,46.029998779296875,45.61000061035156,45.9900016784668,39.03456115722656,7612900
+2018-09-17,46.0,46.33000183105469,45.90999984741211,46.31999969482422,39.31465530395508,8527300
+2018-09-18,46.38999938964844,46.529998779296875,45.93000030517578,45.93000030517578,38.9836311340332,9847400
+2018-09-19,46.0,46.11000061035156,45.869998931884766,45.959999084472656,39.009090423583984,7119000
+2018-09-20,46.220001220703125,46.68000030517578,46.150001525878906,46.63999938964844,39.58625030517578,9736700
+2018-09-21,46.63999938964844,46.689998626708984,46.380001068115234,46.58000183105469,39.53532028198242,19240300
+2018-09-24,46.4900016784668,46.529998779296875,45.84000015258789,46.06999969482422,39.10245895385742,10778900
+2018-09-25,46.060001373291016,46.18000030517578,45.61000061035156,45.68000030517578,38.77144241333008,7919100
+2018-09-26,45.77000045776367,46.06999969482422,45.56999969482422,45.849998474121094,38.91572952270508,10162600
+2018-09-27,45.72999954223633,46.18000030517578,45.68000030517578,46.0099983215332,39.05153274536133,10826900
+2018-09-28,46.0,46.189998626708984,45.970001220703125,46.189998626708984,39.20431900024414,9071900
+2018-10-01,46.16999816894531,46.349998474121094,46.04999923706055,46.22999954223633,39.23826217651367,9364700
+2018-10-02,46.279998779296875,46.560001373291016,46.060001373291016,46.5099983215332,39.475921630859375,7462700
+2018-10-03,46.459999084472656,46.54999923706055,45.79999923706055,45.869998931884766,38.93270492553711,10542300
+2018-10-04,45.65999984741211,45.900001525878906,45.43000030517578,45.849998474121094,38.91572952270508,9582300
+2018-10-05,45.939998626708984,46.15999984741211,45.689998626708984,45.880001068115234,38.941192626953125,8734100
+2018-10-08,45.9900016784668,46.58000183105469,45.970001220703125,46.47999954223633,39.4504508972168,9808100
+2018-10-09,46.380001068115234,46.54999923706055,46.220001220703125,46.38999938964844,39.37406539916992,10824500
+2018-10-10,46.29999923706055,46.70000076293945,45.66999816894531,45.68000030517578,38.77144241333008,13917000
+2018-10-11,45.79999923706055,45.970001220703125,44.5,44.63999938964844,37.888729095458984,17677900
+2018-10-12,44.47999954223633,44.880001068115234,44.25,44.68000030517578,37.922672271728516,12420100
+2018-10-15,44.63999938964844,45.27000045776367,44.59000015258789,44.90999984741211,38.117897033691406,11608500
+2018-10-16,45.02000045776367,45.599998474121094,44.86000061035156,45.4900016784668,38.610164642333984,10442500
+2018-10-17,45.40999984741211,45.9900016784668,45.36000061035156,45.86000061035156,38.924217224121094,11055800
+2018-10-18,45.900001525878906,46.08000183105469,45.459999084472656,45.61000061035156,38.7120361328125,12716900
+2018-10-19,45.83000183105469,46.4900016784668,45.83000183105469,46.33000183105469,39.32313537597656,13989200
+2018-10-22,46.369998931884766,46.459999084472656,45.810001373291016,45.970001220703125,39.017578125,14283600
+2018-10-23,45.619998931884766,46.459999084472656,45.45000076293945,46.36000061035156,39.34859848022461,17483900
+2018-10-24,46.33000183105469,47.38999938964844,46.2400016784668,46.72999954223633,39.66264343261719,21626000
+2018-10-25,46.650001525878906,46.7400016784668,46.119998931884766,46.5099983215332,39.475921630859375,14220200
+2018-10-26,46.369998931884766,46.47999954223633,45.43000030517578,45.91999816894531,38.97513961791992,21458000
+2018-10-29,46.150001525878906,46.560001373291016,46.04999923706055,46.459999084472656,39.4334716796875,20932200
+2018-10-30,46.619998931884766,47.7400016784668,46.040000915527344,47.630001068115234,40.42652893066406,20895400
+2018-10-31,47.5,48.08000183105469,47.220001220703125,47.880001068115234,40.63871383666992,25309400
+2018-11-01,47.810001373291016,48.150001525878906,47.29999923706055,47.7400016784668,40.51988983154297,16494500
+2018-11-02,47.81999969482422,48.0,47.439998626708984,48.0,40.740570068359375,17584900
+2018-11-05,48.0,48.779998779296875,47.91999816894531,48.689998626708984,41.32621383666992,16543500
+2018-11-06,48.650001525878906,49.130001068115234,48.599998474121094,49.11000061035156,41.68270492553711,14373400
+2018-11-07,49.38999938964844,49.54999923706055,49.029998779296875,49.369998931884766,41.903377532958984,12239700
+2018-11-08,49.119998931884766,49.369998931884766,49.099998474121094,49.33000183105469,41.869422912597656,9762800
+2018-11-09,49.38999938964844,49.88999938964844,49.36000061035156,49.68000030517578,42.166481018066406,12398100
+2018-11-12,49.61000061035156,50.2400016784668,49.540000915527344,49.869998931884766,42.32775115966797,13918300
+2018-11-13,49.810001373291016,50.0,49.58000183105469,49.86000061035156,42.31926727294922,13872900
+2018-11-14,49.849998474121094,49.939998626708984,49.59000015258789,49.7599983215332,42.23439407348633,12106800
+2018-11-15,49.65999984741211,49.75,49.27000045776367,49.7400016784668,42.217411041259766,12080100
+2018-11-16,49.65999984741211,50.25,49.630001068115234,50.16999816894531,42.582374572753906,13405800
+2018-11-19,50.310001373291016,50.7599983215332,50.25,50.5099983215332,42.8709602355957,13575800
+2018-11-20,50.81999969482422,50.84000015258789,49.209999084472656,49.380001068115234,41.91185760498047,16255300
+2018-11-21,49.22999954223633,49.439998626708984,48.59000015258789,48.72999954223633,41.36016082763672,13559200
+2018-11-23,48.75,49.22999954223633,48.54999923706055,49.02000045776367,41.60630798339844,4792500
+2018-11-26,49.0099983215332,49.22999954223633,48.66999816894531,48.869998931884766,41.4789924621582,9341900
+2018-11-27,48.880001068115234,49.40999984741211,48.72999954223633,49.369998931884766,41.903377532958984,9180700
+2018-11-28,49.209999084472656,49.720001220703125,49.209999084472656,49.709999084472656,42.191951751708984,11368700
+2018-11-29,49.279998779296875,49.43000030517578,48.970001220703125,48.97999954223633,41.90108871459961,11564300
+2018-11-30,49.0,50.4900016784668,48.9900016784668,50.400001525878906,43.11586380004883,25538200
+2018-12-03,49.869998931884766,49.959999084472656,48.88999938964844,49.689998626708984,42.50847625732422,14877200
+2018-12-04,49.970001220703125,50.5099983215332,49.5,49.58000183105469,42.414371490478516,19059900
+2018-12-06,49.5099983215332,49.630001068115234,48.65999984741211,49.380001068115234,42.24327850341797,17674900
+2018-12-07,49.56999969482422,49.68000030517578,48.880001068115234,49.09000015258789,41.99518966674805,15565700
+2018-12-10,49.45000076293945,49.45000076293945,48.470001220703125,49.2400016784668,42.123512268066406,12331100
+2018-12-11,49.59000015258789,50.0099983215332,49.18000030517578,49.540000915527344,42.38015365600586,18083600
+2018-12-12,49.95000076293945,50.02000045776367,49.189998626708984,49.220001220703125,42.10639953613281,12316900
+2018-12-13,48.720001220703125,49.61000061035156,48.56999969482422,49.470001220703125,42.320274353027344,13766200
+2018-12-14,49.22999954223633,49.52000045776367,49.02000045776367,49.34000015258789,42.20906066894531,13835900
+2018-12-17,49.34000015258789,49.529998779296875,48.02000045776367,48.33000183105469,41.34503936767578,18482700
+2018-12-18,48.61000061035156,48.83000183105469,47.849998474121094,48.31999969482422,41.336483001708984,14765700
+2018-12-19,48.2400016784668,48.7599983215332,47.619998931884766,47.900001525878906,40.977176666259766,17903800
+2018-12-20,47.810001373291016,48.130001068115234,47.099998474121094,47.540000915527344,40.669212341308594,21130000
+2018-12-21,47.2599983215332,48.75,47.22999954223633,47.56999969482422,40.69487380981445,32477700
+2018-12-24,47.619998931884766,47.869998931884766,45.83000183105469,45.959999084472656,39.31755828857422,10733700
+2018-12-26,45.880001068115234,46.959999084472656,45.65999984741211,46.939998626708984,40.155921936035156,14342600
+2018-12-27,46.7400016784668,47.54999923706055,46.029998779296875,47.529998779296875,40.660648345947266,16966500
+2018-12-28,47.88999938964844,48.0099983215332,47.029998779296875,47.20000076293945,40.37834167480469,13218200
+2018-12-31,47.4900016784668,47.540000915527344,46.959999084472656,47.349998474121094,40.50666427612305,10576300
+2019-01-02,46.939998626708984,47.220001220703125,46.560001373291016,46.93000030517578,40.14736557006836,11603700
+2019-01-03,46.81999969482422,47.369998931884766,46.529998779296875,46.63999938964844,39.8992805480957,14714400
+2019-01-04,46.75,47.56999969482422,46.63999938964844,47.56999969482422,40.69487380981445,13013700
+2019-01-07,47.56999969482422,47.75,46.900001525878906,46.95000076293945,40.16447448730469,13135500
+2019-01-08,47.25,47.56999969482422,47.040000915527344,47.47999954223633,40.61788558959961,15420700
+2019-01-09,47.08000183105469,47.279998779296875,46.43000030517578,46.56999969482422,39.83940124511719,18032500
+2019-01-10,46.65999984741211,47.09000015258789,46.34000015258789,47.06999969482422,40.26713562011719,15976600
+2019-01-11,47.290000915527344,47.36000061035156,46.970001220703125,47.34000015258789,40.498111724853516,11088600
+2019-01-14,47.25,47.400001525878906,46.9900016784668,47.150001525878906,40.335575103759766,11514300
+2019-01-15,46.88999938964844,47.599998474121094,46.810001373291016,47.56999969482422,40.69487380981445,11342900
+2019-01-16,47.400001525878906,47.470001220703125,46.86000061035156,46.91999816894531,40.138816833496094,16907800
+2019-01-17,46.91999816894531,47.13999938964844,46.880001068115234,47.060001373291016,40.25857925415039,12044600
+2019-01-18,47.25,47.689998626708984,47.119998931884766,47.61000061035156,40.72909927368164,12760700
+2019-01-22,47.70000076293945,47.790000915527344,47.209999084472656,47.720001220703125,40.82319259643555,11700400
+2019-01-23,47.81999969482422,48.290000915527344,47.650001525878906,48.27000045776367,41.29370880126953,12058300
+2019-01-24,48.11000061035156,48.11000061035156,47.380001068115234,47.689998626708984,40.79752731323242,10272000
+2019-01-25,47.880001068115234,48.029998779296875,47.2400016784668,47.369998931884766,40.52378463745117,12066500
+2019-01-28,47.220001220703125,47.29999923706055,46.939998626708984,47.16999816894531,40.35268020629883,9966900
+2019-01-29,47.20000076293945,47.630001068115234,47.130001068115234,47.400001525878906,40.549442291259766,11998600
+2019-01-30,47.25,47.88999938964844,47.189998626708984,47.86000061035156,40.942962646484375,12952500
+2019-01-31,47.849998474121094,48.779998779296875,47.470001220703125,48.130001068115234,41.17394256591797,32181500
+2019-02-01,48.47999954223633,48.779998779296875,48.400001525878906,48.70000076293945,41.66155242919922,19130100
+2019-02-04,48.70000076293945,49.45000076293945,48.540000915527344,49.25,42.13206481933594,15105700
+2019-02-05,49.33000183105469,49.470001220703125,49.099998474121094,49.2599983215332,42.140621185302734,12651900
+2019-02-06,49.209999084472656,49.36000061035156,49.02000045776367,49.2599983215332,42.140621185302734,8689100
+2019-02-07,49.16999816894531,49.459999084472656,49.0,49.41999816894531,42.27749252319336,10047800
+2019-02-08,49.369998931884766,49.5,49.11000061035156,49.5,42.34593200683594,9813300
+2019-02-11,49.56999969482422,49.880001068115234,49.47999954223633,49.61000061035156,42.440040588378906,9369300
+2019-02-12,49.689998626708984,49.79999923706055,49.459999084472656,49.65999984741211,42.48281478881836,10983300
+2019-02-13,49.61000061035156,49.939998626708984,49.560001373291016,49.790000915527344,42.59402847290039,12748800
+2019-02-14,46.70000076293945,46.959999084472656,45.5,45.59000015258789,39.001033782958984,58905400
+2019-02-15,45.900001525878906,46.2599983215332,45.20000076293945,45.2400016784668,38.70162582397461,35701600
+2019-02-19,45.31999969482422,45.59000015258789,44.77000045776367,44.83000183105469,38.35087585449219,25511300
+2019-02-20,44.90999984741211,45.2400016784668,44.79999923706055,45.099998474121094,38.58184814453125,27464000
+2019-02-21,45.0,45.90999984741211,44.959999084472656,45.86000061035156,39.23201370239258,23121200
+2019-02-22,45.7599983215332,45.95000076293945,45.20000076293945,45.279998779296875,38.735836029052734,24728400
+2019-02-25,45.439998626708984,45.56999969482422,44.84000015258789,44.939998626708984,38.444976806640625,23774400
+2019-02-26,45.099998474121094,45.13999938964844,44.65999984741211,44.689998626708984,38.231101989746094,20463200
+2019-02-27,44.599998474121094,45.02000045776367,44.41999816894531,44.939998626708984,38.444976806640625,17827500
+2019-02-28,45.119998931884766,45.61000061035156,45.11000061035156,45.34000015258789,38.78715896606445,22533900
+2019-03-01,45.470001220703125,45.63999938964844,45.20000076293945,45.380001068115234,38.821380615234375,16291600
+2019-03-04,45.529998779296875,45.66999816894531,45.29999923706055,45.650001525878906,39.0523681640625,15973800
+2019-03-05,45.650001525878906,45.70000076293945,45.400001525878906,45.599998474121094,39.00959396362305,13062300
+2019-03-06,45.66999816894531,45.790000915527344,45.439998626708984,45.45000076293945,38.88126754760742,14232100
+2019-03-07,45.4900016784668,45.529998779296875,45.130001068115234,45.279998779296875,38.735836029052734,12084000
+2019-03-08,45.150001525878906,45.25,44.61000061035156,44.84000015258789,38.359432220458984,15579100
+2019-03-11,45.13999938964844,46.2400016784668,45.099998474121094,46.18000030517578,39.50575637817383,22126900
+2019-03-12,45.95000076293945,46.25,45.900001525878906,46.04999923706055,39.394554138183594,19348500
+2019-03-13,46.130001068115234,46.34000015258789,45.90999984741211,46.220001220703125,39.53998565673828,16222500
+2019-03-14,45.84000015258789,46.11000061035156,45.630001068115234,45.70000076293945,39.43642807006836,18504100
+2019-03-15,45.720001220703125,45.900001525878906,45.13999938964844,45.29999923706055,39.09125900268555,47254500
+2019-03-18,45.43000030517578,45.68000030517578,45.36000061035156,45.40999984741211,39.18617248535156,24006400
+2019-03-19,45.54999923706055,45.689998626708984,45.34000015258789,45.560001373291016,39.31562423706055,14987000
+2019-03-20,45.400001525878906,45.900001525878906,45.18000030517578,45.529998779296875,39.289730072021484,13376100
+2019-03-21,45.529998779296875,45.7599983215332,45.439998626708984,45.5099983215332,39.2724723815918,20043000
+2019-03-22,45.459999084472656,46.11000061035156,45.459999084472656,45.93000030517578,39.63490676879883,19055900
+2019-03-25,45.86000061035156,46.20000076293945,45.790000915527344,46.029998779296875,39.7212028503418,11668200
+2019-03-26,46.16999816894531,46.790000915527344,46.16999816894531,46.63999938964844,40.24759292602539,11434900
+2019-03-27,46.650001525878906,46.90999984741211,46.33000183105469,46.61000061035156,40.221710205078125,11543600
+2019-03-28,46.68000030517578,46.91999816894531,46.47999954223633,46.58000183105469,40.19581604003906,11121100
+2019-03-29,46.66999816894531,46.90999984741211,46.47999954223633,46.86000061035156,40.43743896484375,16045600
+2019-04-01,46.9900016784668,47.16999816894531,46.59000015258789,46.720001220703125,40.31663131713867,11522700
+2019-04-02,46.75,46.93000030517578,46.56999969482422,46.56999969482422,40.18718719482422,8495000
+2019-04-03,46.41999816894531,46.59000015258789,46.040000915527344,46.18000030517578,39.85063171386719,12854500
+2019-04-04,46.34000015258789,46.540000915527344,46.11000061035156,46.47999954223633,40.109519958496094,7814900
+2019-04-05,46.4900016784668,46.58000183105469,46.20000076293945,46.470001220703125,40.10089111328125,7677600
+2019-04-08,46.540000915527344,46.56999969482422,46.27000045776367,46.54999923706055,40.16992950439453,9421300
+2019-04-09,46.45000076293945,46.720001220703125,46.27000045776367,46.66999816894531,40.27347946166992,8641800
+2019-04-10,46.84000015258789,47.0,46.560001373291016,46.63999938964844,40.24759292602539,8059900
+2019-04-11,46.720001220703125,46.75,46.540000915527344,46.709999084472656,40.308006286621094,7352400
+2019-04-12,46.66999816894531,46.93000030517578,46.56999969482422,46.7400016784668,40.33388900756836,10690000
+2019-04-15,46.880001068115234,47.040000915527344,46.70000076293945,47.0,40.55825424194336,10261300
+2019-04-16,47.04999923706055,47.099998474121094,46.70000076293945,46.95000076293945,40.515098571777344,10804600
+2019-04-17,47.20000076293945,47.54999923706055,47.150001525878906,47.279998779296875,40.79987716674805,11849300
+2019-04-18,47.33000183105469,47.58000183105469,47.27000045776367,47.47999954223633,40.97246551513672,12167000
+2019-04-22,47.400001525878906,47.61000061035156,47.02000045776367,47.400001525878906,40.90343475341797,9834700
+2019-04-23,48.09000015258789,48.720001220703125,47.54999923706055,48.209999084472656,41.60240936279297,25327800
+2019-04-24,48.029998779296875,48.22999954223633,47.91999816894531,47.97999954223633,41.403926849365234,15997300
+2019-04-25,47.7400016784668,47.88999938964844,47.470001220703125,47.84000015258789,41.28312683105469,11444400
+2019-04-26,47.9900016784668,48.45000076293945,47.97999954223633,48.2599983215332,41.64554977416992,10154300
+2019-04-29,48.16999816894531,48.45000076293945,48.11000061035156,48.41999816894531,41.783626556396484,9731500
+2019-04-30,48.529998779296875,49.18000030517578,48.38999938964844,49.060001373291016,42.33590316772461,17912900
+2019-05-01,48.95000076293945,49.08000183105469,48.54999923706055,48.59000015258789,41.930328369140625,10551200
+2019-05-02,48.529998779296875,48.77000045776367,48.27000045776367,48.38999938964844,41.75774002075195,8724600
+2019-05-03,48.599998474121094,48.959999084472656,48.52000045776367,48.720001220703125,42.04251480102539,7076900
+2019-05-06,48.33000183105469,48.61000061035156,48.2599983215332,48.470001220703125,41.826778411865234,8657800
+2019-05-07,48.22999954223633,48.290000915527344,47.77000045776367,48.0,41.421199798583984,12487500
+2019-05-08,48.04999923706055,48.22999954223633,47.81999969482422,47.849998474121094,41.291748046875,9281400
+2019-05-09,47.79999923706055,47.97999954223633,47.06999969482422,47.400001525878906,40.90343475341797,11450500
+2019-05-10,47.40999984741211,48.29999923706055,47.400001525878906,48.189998626708984,41.58515930175781,9653800
+2019-05-13,47.90999984741211,48.130001068115234,47.72999954223633,48.04999923706055,41.46434020996094,11911500
+2019-05-14,48.529998779296875,49.31999969482422,48.349998474121094,48.689998626708984,42.01662826538086,16844200
+2019-05-15,48.66999816894531,49.380001068115234,48.599998474121094,49.18000030517578,42.4394645690918,11422500
+2019-05-16,49.27000045776367,49.65999984741211,49.209999084472656,49.58000183105469,42.78464126586914,17771300
+2019-05-17,49.27000045776367,49.54999923706055,49.16999816894531,49.20000076293945,42.456722259521484,11257000
+2019-05-20,49.040000915527344,49.13999938964844,48.7599983215332,48.849998474121094,42.15468978881836,13850500
+2019-05-21,49.0,49.029998779296875,48.45000076293945,48.599998474121094,41.938961029052734,10587400
+2019-05-22,48.779998779296875,49.709999084472656,48.720001220703125,49.650001525878906,42.84504318237305,16050400
+2019-05-23,49.5,49.900001525878906,49.459999084472656,49.849998474121094,43.01763916015625,12199400
+2019-05-24,49.81999969482422,49.88999938964844,49.529998779296875,49.61000061035156,42.8105354309082,6887600
+2019-05-28,49.599998474121094,49.66999816894531,49.029998779296875,49.099998474121094,42.370426177978516,18614000
+2019-05-29,48.7400016784668,49.029998779296875,48.40999984741211,48.61000061035156,41.94758987426758,12534600
+2019-05-30,48.720001220703125,49.310001373291016,48.66999816894531,49.25,42.49987030029297,9087200
+2019-05-31,49.0,49.310001373291016,48.779998779296875,49.130001068115234,42.39632034301758,11368600
+2019-06-03,49.15999984741211,49.97999954223633,49.02000045776367,49.97999954223633,43.12981414794922,14167200
+2019-06-04,50.0,50.279998779296875,49.619998931884766,50.0,43.14707946777344,12010600
+2019-06-05,50.0099983215332,51.13999938964844,49.689998626708984,50.779998779296875,43.820167541503906,15837600
+2019-06-06,50.90999984741211,51.540000915527344,50.59000015258789,51.400001525878906,44.355201721191406,15190400
+2019-06-07,51.470001220703125,52.189998626708984,51.45000076293945,51.4900016784668,44.432865142822266,15293600
+2019-06-10,51.540000915527344,51.540000915527344,51.09000015258789,51.380001068115234,44.337928771972656,9737400
+2019-06-11,51.45000076293945,51.59000015258789,51.18000030517578,51.33000183105469,44.294795989990234,9915600
+2019-06-12,51.5,52.13999938964844,51.470001220703125,51.63999938964844,44.56229782104492,11088100
+2019-06-13,51.459999084472656,51.70000076293945,50.779998779296875,51.130001068115234,44.46664047241211,10353600
+2019-06-14,51.04999923706055,51.529998779296875,51.04999923706055,51.310001373291016,44.62318420410156,8694300
+2019-06-17,51.25,51.47999954223633,50.61000061035156,50.869998931884766,44.240516662597656,12322400
+2019-06-18,51.25,51.29999923706055,50.529998779296875,50.63999938964844,44.04048538208008,9221100
+2019-06-19,50.540000915527344,51.2400016784668,50.470001220703125,51.119998931884766,44.457942962646484,9414100
+2019-06-20,51.5,51.790000915527344,51.349998474121094,51.65999984741211,44.92756652832031,10656600
+2019-06-21,51.529998779296875,51.88999938964844,51.40999984741211,51.54999923706055,44.8318977355957,21264400
+2019-06-24,51.7400016784668,52.20000076293945,51.70000076293945,51.91999816894531,45.15367889404297,10780000
+2019-06-25,52.0,52.099998474121094,51.63999938964844,51.7599983215332,45.01453399658203,11519900
+2019-06-26,51.52000045776367,51.63999938964844,51.09000015258789,51.119998931884766,44.457942962646484,12405100
+2019-06-27,51.290000915527344,51.400001525878906,50.970001220703125,51.08000183105469,44.423160552978516,12374900
+2019-06-28,51.27000045776367,51.400001525878906,50.52000045776367,50.91999816894531,44.284000396728516,16339900
+2019-07-01,51.06999969482422,51.630001068115234,50.779998779296875,51.599998474121094,44.87538146972656,14976400
+2019-07-02,51.779998779296875,52.04999923706055,51.54999923706055,51.97999954223633,45.20586395263672,8569200
+2019-07-03,52.0,52.33000183105469,52.0,52.099998474121094,45.31022262573242,7253700
+2019-07-05,51.88999938964844,52.119998931884766,51.47999954223633,52.11000061035156,45.31892395019531,8916300
+2019-07-08,52.20000076293945,52.33000183105469,51.88999938964844,52.0,45.22325134277344,9495100
+2019-07-09,51.720001220703125,51.970001220703125,51.43000030517578,51.59000015258789,44.866695404052734,10584900
+2019-07-10,51.79999923706055,51.970001220703125,51.65999984741211,51.81999969482422,45.066715240478516,7620900
+2019-07-11,51.9900016784668,52.060001373291016,51.65999984741211,52.040000915527344,45.25804901123047,10376500
+2019-07-12,52.25,52.290000915527344,51.90999984741211,52.119998931884766,45.327613830566406,7347400
+2019-07-15,52.279998779296875,52.290000915527344,51.869998931884766,52.130001068115234,45.33631896972656,5876100
+2019-07-16,51.959999084472656,52.470001220703125,51.810001373291016,52.13999938964844,45.34501647949219,7132500
+2019-07-17,52.220001220703125,52.2599983215332,52.0099983215332,52.18000030517578,45.379791259765625,8264200
+2019-07-18,52.040000915527344,52.16999816894531,51.66999816894531,52.029998779296875,45.249351501464844,11911800
+2019-07-19,52.13999938964844,52.150001525878906,51.369998931884766,51.38999938964844,44.692752838134766,10355500
+2019-07-22,51.52000045776367,51.52000045776367,51.130001068115234,51.220001220703125,44.54490661621094,12090700
+2019-07-23,53.25,54.63999938964844,52.7599983215332,54.33000183105469,47.249610900878906,33417900
+2019-07-24,54.119998931884766,54.81999969482422,53.619998931884766,53.779998779296875,46.77128982543945,15633400
+2019-07-25,53.630001068115234,53.79999923706055,52.720001220703125,53.06999969482422,46.153804779052734,19135000
+2019-07-26,53.34000015258789,54.310001373291016,53.189998626708984,54.16999816894531,47.110450744628906,11451900
+2019-07-29,54.16999816894531,54.29999923706055,53.900001525878906,53.9900016784668,46.95391845703125,12283900
+2019-07-30,53.959999084472656,54.29999923706055,53.56999969482422,53.720001220703125,46.7191047668457,8127100
+2019-07-31,53.5099983215332,53.5099983215332,52.040000915527344,52.630001068115234,45.77116012573242,16865500
+2019-08-01,52.779998779296875,53.20000076293945,52.0099983215332,52.029998779296875,45.249351501464844,19527200
+2019-08-02,51.90999984741211,52.72999954223633,51.90999984741211,52.33000183105469,45.510250091552734,13102300
+2019-08-05,52.38999938964844,52.65999984741211,51.400001525878906,51.650001525878906,44.91887283325195,19986500
+2019-08-06,51.869998931884766,52.7599983215332,51.61000061035156,52.27000045776367,45.458072662353516,19903100
+2019-08-07,52.27000045776367,53.38999938964844,51.77000045776367,53.18000030517578,46.249481201171875,17937000
+2019-08-08,53.209999084472656,53.779998779296875,52.849998474121094,53.689998626708984,46.6930046081543,10799000
+2019-08-09,53.790000915527344,53.900001525878906,53.08000183105469,53.41999816894531,46.45820236206055,9260900
+2019-08-12,53.279998779296875,53.439998626708984,52.9900016784668,53.20000076293945,46.26687240600586,6588600
+2019-08-13,52.900001525878906,53.61000061035156,52.869998931884766,53.5,46.52777099609375,8581200
+2019-08-14,53.34000015258789,53.970001220703125,52.970001220703125,52.9900016784668,46.0842399597168,17088900
+2019-08-15,53.43000030517578,54.0,53.22999954223633,53.869998931884766,46.84956359863281,12393200
+2019-08-16,53.97999954223633,54.4900016784668,53.95000076293945,54.40999984741211,47.31917953491211,14288700
+2019-08-19,54.439998626708984,54.779998779296875,54.310001373291016,54.689998626708984,47.562686920166016,10936200
+2019-08-20,54.619998931884766,54.68000030517578,53.84000015258789,53.880001068115234,46.85826110839844,8176700
+2019-08-21,54.25,54.40999984741211,53.849998474121094,54.099998474121094,47.049583435058594,10886500
+2019-08-22,54.119998931884766,54.63999938964844,54.099998474121094,54.4900016784668,47.38875961303711,7467900
+2019-08-23,54.41999816894531,54.709999084472656,53.38999938964844,53.7400016784668,46.73649978637695,14160400
+2019-08-26,54.0,54.540000915527344,53.72999954223633,54.540000915527344,47.43224334716797,9226900
+2019-08-27,54.70000076293945,54.95000076293945,54.40999984741211,54.720001220703125,47.58877944946289,13537000
+2019-08-28,54.65999984741211,55.150001525878906,54.41999816894531,55.11000061035156,47.92796325683594,10046400
+2019-08-29,55.2599983215332,55.34000015258789,54.599998474121094,55.04999923706055,47.875770568847656,9262800
+2019-08-30,55.15999984741211,55.220001220703125,54.810001373291016,55.040000915527344,47.8670768737793,8746700
+2019-09-03,54.97999954223633,55.33000183105469,54.869998931884766,55.29999923706055,48.09319305419922,12991400
+2019-09-04,55.349998474121094,55.91999816894531,55.29999923706055,55.77000045776367,48.501930236816406,10718100
+2019-09-05,55.75,55.77000045776367,55.029998779296875,55.119998931884766,47.93665313720703,13677000
+2019-09-06,55.439998626708984,55.439998626708984,54.7599983215332,55.22999954223633,48.03232192993164,9093500
+2019-09-09,55.029998779296875,55.08000183105469,54.36000061035156,54.52000045776367,47.41483688354492,10814900
+2019-09-10,54.22999954223633,54.439998626708984,53.849998474121094,54.400001525878906,47.31047821044922,12038200
+2019-09-11,54.290000915527344,54.79999923706055,53.970001220703125,54.77000045776367,47.63226318359375,9740400
+2019-09-12,55.099998474121094,55.310001373291016,54.97999954223633,55.11000061035156,47.92796325683594,12357900
+2019-09-13,54.47999954223633,54.790000915527344,54.06999969482422,54.2599983215332,47.533729553222656,11486100
+2019-09-16,54.099998474121094,54.34000015258789,53.630001068115234,53.959999084472656,47.270931243896484,11172000
+2019-09-17,54.099998474121094,54.70000076293945,53.959999084472656,54.2400016784668,47.51622009277344,11347400
+2019-09-18,54.20000076293945,54.290000915527344,53.81999969482422,54.22999954223633,47.50746536254883,9700400
+2019-09-19,54.22999954223633,54.599998474121094,54.130001068115234,54.52000045776367,47.761505126953125,7560300
+2019-09-20,54.689998626708984,54.689998626708984,53.900001525878906,53.90999984741211,47.22712326049805,19211500
+2019-09-23,53.90999984741211,54.36000061035156,53.880001068115234,54.13999938964844,47.428611755371094,6485300
+2019-09-24,54.25,54.61000061035156,54.040000915527344,54.29999923706055,47.568782806396484,10093000
+2019-09-25,54.439998626708984,54.47999954223633,54.0,54.16999816894531,47.454891204833984,10248400
+2019-09-26,54.470001220703125,54.58000183105469,54.130001068115234,54.38999938964844,47.647621154785156,10031200
+2019-09-27,54.560001373291016,54.63999938964844,54.0,54.310001373291016,47.57754135131836,7939900
+2019-09-30,54.150001525878906,54.68000030517578,54.150001525878906,54.439998626708984,47.69143295288086,9808700
+2019-10-01,54.529998779296875,54.779998779296875,54.0099983215332,54.650001525878906,47.87540054321289,14261500
+2019-10-02,54.209999084472656,54.439998626708984,52.900001525878906,53.08000183105469,46.50002670288086,14343600
+2019-10-03,53.5,53.97999954223633,52.81999969482422,53.84000015258789,47.16579818725586,13817500
+2019-10-04,54.0,54.540000915527344,53.88999938964844,54.540000915527344,47.77903747558594,9295400
+2019-10-07,54.33000183105469,54.36000061035156,53.77000045776367,53.869998931884766,47.192081451416016,5964900
+2019-10-08,53.880001068115234,54.06999969482422,53.45000076293945,53.58000183105469,46.93803405761719,13301900
+2019-10-09,54.060001373291016,54.06999969482422,53.540000915527344,53.83000183105469,47.15705108642578,7135000
+2019-10-10,53.54999923706055,53.880001068115234,53.36000061035156,53.65999984741211,47.00811767578125,8942900
+2019-10-11,53.650001525878906,53.70000076293945,53.20000076293945,53.29999923706055,46.692752838134766,8981700
+2019-10-14,53.4900016784668,53.68000030517578,53.220001220703125,53.29999923706055,46.692752838134766,7306300
+2019-10-15,53.43000030517578,53.68000030517578,53.27000045776367,53.5099983215332,46.876712799072266,9564300
+2019-10-16,53.459999084472656,53.56999969482422,53.130001068115234,53.4900016784668,46.859195709228516,10454800
+2019-10-17,53.689998626708984,54.119998931884766,53.58000183105469,53.790000915527344,47.12199401855469,13190300
+2019-10-18,55.0,55.38999938964844,54.45000076293945,54.779998779296875,47.98927688598633,18122400
+2019-10-21,54.45000076293945,54.560001373291016,53.68000030517578,54.22999954223633,47.50746536254883,12778900
+2019-10-22,54.22999954223633,54.41999816894531,53.7400016784668,53.849998474121094,47.1745719909668,9533400
+2019-10-23,54.060001373291016,54.65999984741211,54.0099983215332,54.63999938964844,47.866634368896484,8556600
+2019-10-24,54.56999969482422,54.81999969482422,54.4900016784668,54.61000061035156,47.840354919433594,11051400
+2019-10-25,54.54999923706055,54.560001373291016,53.66999816894531,53.75,47.08696746826172,9782400
+2019-10-28,53.7400016784668,53.95000076293945,53.369998931884766,53.56999969482422,46.92927932739258,8866100
+2019-10-29,53.38999938964844,53.65999984741211,53.2599983215332,53.40999984741211,46.78911209106445,7999700
+2019-10-30,53.52000045776367,54.04999923706055,53.15999984741211,53.939998626708984,47.25340270996094,8620900
+2019-10-31,53.959999084472656,54.470001220703125,53.849998474121094,54.43000030517578,47.68266677856445,13982000
+2019-11-01,54.630001068115234,54.7400016784668,53.849998474121094,53.900001525878906,47.21836853027344,9889500
+2019-11-04,53.959999084472656,54.0,52.970001220703125,53.13999938964844,46.55257797241211,17515100
+2019-11-05,52.88999938964844,52.88999938964844,52.119998931884766,52.41999816894531,45.921836853027344,19284000
+2019-11-06,52.529998779296875,52.79999923706055,52.40999984741211,52.79999923706055,46.254730224609375,13288900
+2019-11-07,52.880001068115234,53.0,51.959999084472656,52.290000915527344,45.80794906616211,11725500
+2019-11-08,52.459999084472656,52.599998474121094,52.09000015258789,52.209999084472656,45.73786163330078,7141800
+2019-11-11,52.33000183105469,52.369998931884766,51.779998779296875,51.84000015258789,45.41373062133789,8198300
+2019-11-12,51.90999984741211,51.90999984741211,51.58000183105469,51.709999084472656,45.299842834472656,12656900
+2019-11-13,52.18000030517578,52.45000076293945,51.959999084472656,52.40999984741211,45.91307067871094,12257900
+2019-11-14,52.529998779296875,52.66999816894531,52.349998474121094,52.630001068115234,46.105796813964844,8660300
+2019-11-15,52.63999938964844,52.68000030517578,52.380001068115234,52.66999816894531,46.140838623046875,8982400
+2019-11-18,52.68000030517578,53.439998626708984,52.66999816894531,53.029998779296875,46.456214904785156,13782000
+2019-11-19,53.150001525878906,53.310001373291016,52.869998931884766,53.08000183105469,46.50002670288086,12679500
+2019-11-20,53.099998474121094,53.400001525878906,53.0099983215332,53.220001220703125,46.62266540527344,11970300
+2019-11-21,53.11000061035156,53.34000015258789,52.779998779296875,52.959999084472656,46.3948860168457,7856100
+2019-11-22,52.959999084472656,53.189998626708984,52.75,53.029998779296875,46.456214904785156,9113300
+2019-11-25,53.279998779296875,53.38999938964844,52.77000045776367,53.220001220703125,46.62266540527344,10963500
+2019-11-26,53.310001373291016,53.939998626708984,53.220001220703125,53.900001525878906,47.21836853027344,13219800
+2019-11-27,53.93000030517578,54.099998474121094,53.599998474121094,53.95000076293945,47.262168884277344,9595200
+2019-11-29,53.70000076293945,53.72999954223633,53.220001220703125,53.400001525878906,47.129783630371094,7222300
+2019-12-02,53.31999969482422,53.75,52.849998474121094,53.75,47.43869400024414,13173800
+2019-12-03,53.709999084472656,53.84000015258789,53.400001525878906,53.79999923706055,47.48282241821289,14498300
+2019-12-04,53.79999923706055,54.310001373291016,53.720001220703125,54.290000915527344,47.915279388427734,13624000
+2019-12-05,54.209999084472656,54.290000915527344,53.83000183105469,54.189998626708984,47.8270149230957,14068100
+2019-12-06,54.310001373291016,54.5,54.16999816894531,54.41999816894531,48.03001403808594,7843500
+2019-12-09,54.29999923706055,54.5099983215332,54.02000045776367,54.06999969482422,47.72111511230469,13887200
+2019-12-10,54.040000915527344,54.06999969482422,53.72999954223633,53.77000045776367,47.456336975097656,8993900
+2019-12-11,53.939998626708984,54.150001525878906,53.65999984741211,53.95000076293945,47.61520004272461,8879100
+2019-12-12,54.0099983215332,54.45000076293945,53.939998626708984,54.13999938964844,47.78288650512695,11233300
+2019-12-13,53.939998626708984,54.54999923706055,53.84000015258789,54.41999816894531,48.03001403808594,13072200
+2019-12-16,54.689998626708984,54.83000183105469,54.369998931884766,54.41999816894531,48.03001403808594,9538100
+2019-12-17,54.400001525878906,54.58000183105469,54.290000915527344,54.41999816894531,48.03001403808594,9230000
+2019-12-18,54.529998779296875,54.75,53.88999938964844,53.90999984741211,47.579898834228516,15132100
+2019-12-19,54.040000915527344,54.34000015258789,53.91999816894531,54.31999969482422,47.941749572753906,13385900
+2019-12-20,54.939998626708984,55.20000076293945,54.470001220703125,54.970001220703125,48.515438079833984,23832800
+2019-12-23,55.0,55.2400016784668,54.84000015258789,54.90999984741211,48.46247863769531,9300800
+2019-12-24,54.79999923706055,55.0,54.63999938964844,54.709999084472656,48.28596496582031,3359300
+2019-12-26,54.91999816894531,55.02000045776367,54.790000915527344,55.02000045776367,48.5595588684082,6228500
+2019-12-27,55.0099983215332,55.45000076293945,55.0,55.349998474121094,48.85081100463867,6895500
+2019-12-30,55.18000030517578,55.38999938964844,55.060001373291016,55.27000045776367,48.78020477294922,6431700
+2019-12-31,55.20000076293945,55.380001068115234,54.97999954223633,55.349998474121094,48.85081100463867,7982600
+2020-01-02,55.31999969482422,55.43000030517578,54.7599983215332,54.9900016784668,48.5330810546875,11867700
+2020-01-03,54.31999969482422,54.9900016784668,54.09000015258789,54.689998626708984,48.268310546875,11354500
+2020-01-06,54.650001525878906,54.90999984741211,54.52000045776367,54.66999816894531,48.25065231323242,14698300
+2020-01-07,54.45000076293945,54.599998474121094,54.150001525878906,54.25,47.879966735839844,9973900
+2020-01-08,54.27000045776367,54.63999938964844,54.150001525878906,54.349998474121094,47.968238830566406,10676000
+2020-01-09,55.0,55.400001525878906,54.84000015258789,55.34000015258789,48.84199523925781,15398000
+2020-01-10,55.47999954223633,55.93000030517578,55.45000076293945,55.529998779296875,49.009681701660156,13040100
+2020-01-13,55.529998779296875,56.22999954223633,55.41999816894531,56.130001068115234,49.53922653198242,14302900
+2020-01-14,56.2400016784668,56.290000915527344,55.83000183105469,56.0,49.42449188232422,16345300
+2020-01-15,56.0,56.97999954223633,56.0,56.70000076293945,50.04230499267578,17735400
+2020-01-16,56.849998474121094,56.95000076293945,56.61000061035156,56.81999969482422,50.14820098876953,10234100
+2020-01-17,56.869998931884766,57.150001525878906,56.79999923706055,56.939998626708984,50.254119873046875,14264300
+2020-01-21,56.849998474121094,57.25,56.56999969482422,57.16999816894531,50.45711135864258,11968900
+2020-01-22,57.25,57.63999938964844,57.18000030517578,57.61000061035156,50.84544372558594,12869600
+2020-01-23,57.380001068115234,57.849998474121094,57.2400016784668,57.83000183105469,51.039608001708984,12858900
+2020-01-24,57.849998474121094,57.869998931884766,57.459999084472656,57.68000030517578,50.907230377197266,8594300
+2020-01-27,57.209999084472656,57.849998474121094,57.130001068115234,57.47999954223633,50.730709075927734,14359900
+2020-01-28,57.45000076293945,57.75,56.970001220703125,57.0099983215332,50.315895080566406,15240200
+2020-01-29,57.0,57.2599983215332,56.65999984741211,57.0099983215332,50.315895080566406,13163600
+2020-01-30,57.93000030517578,58.97999954223633,57.7599983215332,58.86000061035156,51.94866943359375,20225600
+2020-01-31,58.970001220703125,59.08000183105469,58.150001525878906,58.400001525878906,51.54268264770508,17685200
+2020-02-03,58.75,58.970001220703125,58.52000045776367,58.58000183105469,51.70154571533203,12333600
+2020-02-04,58.75,59.45000076293945,58.619998931884766,58.84000015258789,51.93101501464844,15417900
+2020-02-05,58.900001525878906,59.08000183105469,58.540000915527344,58.849998474121094,51.939842224121094,11414900
+2020-02-06,58.97999954223633,59.34000015258789,58.84000015258789,58.9900016784668,52.06340789794922,9347000
+2020-02-07,58.880001068115234,59.31999969482422,58.849998474121094,59.189998626708984,52.23992156982422,8757800
+2020-02-10,59.31999969482422,59.84000015258789,59.290000915527344,59.75,52.73417282104492,7984900
+2020-02-11,59.720001220703125,59.79999923706055,59.31999969482422,59.59000015258789,52.59294891357422,7431200
+2020-02-12,59.47999954223633,59.77000045776367,59.31999969482422,59.40999984741211,52.4340934753418,9179100
+2020-02-13,59.380001068115234,59.84000015258789,59.209999084472656,59.61000061035156,52.6106071472168,8173200
+2020-02-14,59.630001068115234,60.06999969482422,59.619998931884766,59.95000076293945,52.91067886352539,9965500
+2020-02-18,59.810001373291016,59.93000030517578,59.45000076293945,59.529998779296875,52.53999710083008,10075700
+2020-02-19,59.5099983215332,60.0,59.470001220703125,59.77000045776367,52.75182342529297,6265700
+2020-02-20,59.68000030517578,59.86000061035156,59.11000061035156,59.720001220703125,52.70769119262695,7597200
+2020-02-21,59.5099983215332,60.130001068115234,59.43000030517578,60.130001068115234,53.069549560546875,10842400
+2020-02-24,59.11000061035156,59.79999923706055,58.56999969482422,58.650001525878906,51.763328552246094,14415500
+2020-02-25,58.70000076293945,59.20000076293945,57.619998931884766,57.81999969482422,51.03078842163086,15915100
+2020-02-26,57.97999954223633,58.470001220703125,57.47999954223633,57.599998474121094,50.83662414550781,15837800
+2020-02-27,57.150001525878906,57.88999938964844,54.880001068115234,54.93000030517578,48.480133056640625,23754000
+2020-02-28,53.83000183105469,53.88999938964844,51.58000183105469,53.4900016784668,47.20922088623047,40890600
+2020-03-02,53.93000030517578,55.959999084472656,53.70000076293945,55.91999816894531,49.353885650634766,25698600
+2020-03-03,56.7599983215332,57.4900016784668,55.63999938964844,56.060001373291016,49.47744369506836,27099200
+2020-03-04,56.40999984741211,59.0,56.40999984741211,58.91999816894531,52.00162124633789,20526100
+2020-03-05,57.79999923706055,58.16999816894531,56.189998626708984,56.7400016784668,50.07760238647461,17948500
+2020-03-06,54.939998626708984,55.90999984741211,53.97999954223633,55.2599983215332,48.77137756347656,22353900
+2020-03-09,52.04999923706055,53.58000183105469,51.47999954223633,51.86000061035156,45.77061462402344,27898300
+2020-03-10,53.220001220703125,53.79999923706055,51.16999816894531,53.65999984741211,47.3592529296875,27457400
+2020-03-11,52.349998474121094,52.650001525878906,51.13999938964844,52.209999084472656,46.07950973510742,22653900
+2020-03-12,48.540000915527344,49.93000030517578,46.689998626708984,47.15999984741211,41.62248229980469,31913100
+2020-03-13,49.5099983215332,49.560001373291016,46.61000061035156,48.470001220703125,43.15383529663086,33697200
+2020-03-16,42.2400016784668,47.880001068115234,41.16999816894531,45.2599983215332,40.2959098815918,28682300
+2020-03-17,45.880001068115234,47.5,45.369998931884766,47.18000030517578,42.00532531738281,32106700
+2020-03-18,44.7400016784668,45.150001525878906,41.59000015258789,44.849998474121094,39.93086624145508,35408300
+2020-03-19,44.36000061035156,44.65999984741211,41.040000915527344,41.83000183105469,37.242095947265625,41956900
+2020-03-20,41.95000076293945,42.06999969482422,37.5099983215332,38.29999923706055,34.09926986694336,51513500
+2020-03-23,38.7599983215332,38.88999938964844,36.27000045776367,37.560001373291016,33.44044494628906,44978500
+2020-03-24,41.220001220703125,41.400001525878906,38.83000183105469,39.45000076293945,35.123146057128906,49096200
+2020-03-25,40.630001068115234,43.45000076293945,39.90999984741211,41.61000061035156,37.046234130859375,42511700
+2020-03-26,42.84000015258789,45.27000045776367,42.45000076293945,44.290000915527344,39.43230056762695,37821700
+2020-03-27,43.65999984741211,44.029998779296875,42.400001525878906,42.810001373291016,38.114620208740234,23297900
+2020-03-30,43.040000915527344,45.560001373291016,43.040000915527344,45.0,40.064422607421875,23446000
+2020-03-31,45.06999969482422,45.5099983215332,44.060001373291016,44.25,39.39668655395508,25373900
+2020-04-01,42.47999954223633,43.650001525878906,41.79999923706055,42.119998931884766,37.500301361083984,21936400
+2020-04-02,42.220001220703125,44.189998626708984,41.86000061035156,43.95000076293945,39.129581451416016,17621900
+2020-04-03,43.58000183105469,44.34000015258789,43.310001373291016,43.83000183105469,39.022743225097656,14207100
+2020-04-06,45.38999938964844,47.0099983215332,44.689998626708984,46.66999816894531,41.5512580871582,22850000
+2020-04-07,48.5,48.599998474121094,46.47999954223633,46.5099983215332,41.40880584716797,21279600
+2020-04-08,46.63999938964844,48.09000015258789,46.33000183105469,47.81999969482422,42.57511901855469,18937100
+2020-04-09,48.439998626708984,49.72999954223633,48.349998474121094,49.0,43.62570571899414,19165300
+2020-04-13,48.349998474121094,48.63999938964844,46.5,46.93000030517578,41.782737731933594,19586000
+2020-04-14,47.939998626708984,49.25,46.93000030517578,48.91999816894531,43.554473876953125,21801900
+2020-04-15,47.709999084472656,48.400001525878906,47.40999984741211,47.61000061035156,42.38815689086914,12893200
+2020-04-16,47.400001525878906,47.849998474121094,46.7599983215332,47.099998474121094,41.93408966064453,17606800
+2020-04-17,48.29999923706055,48.29999923706055,47.369998931884766,48.060001373291016,42.7888069152832,19844600
+2020-04-20,47.790000915527344,48.0,46.310001373291016,46.529998779296875,41.426612854003906,18957900
+2020-04-21,45.880001068115234,46.900001525878906,44.2599983215332,45.380001068115234,40.402740478515625,26863700
+2020-04-22,46.04999923706055,46.150001525878906,45.5,45.68000030517578,40.669830322265625,15811600
+2020-04-23,45.95000076293945,46.099998474121094,44.970001220703125,45.06999969482422,40.126747131347656,17668200
+2020-04-24,45.5,45.75,45.119998931884766,45.43000030517578,40.44725799560547,15175000
+2020-04-27,46.0,46.97999954223633,45.709999084472656,46.779998779296875,41.649192810058594,19175500
+2020-04-28,47.900001525878906,48.0,46.56999969482422,46.7400016784668,41.61357879638672,17246700
+2020-04-29,47.27000045776367,47.86000061035156,46.880001068115234,47.119998931884766,41.95189666748047,15780000
+2020-04-30,47.0,47.0,45.70000076293945,45.88999938964844,40.8568000793457,20801100
+2020-05-01,45.619998931884766,46.38999938964844,45.209999084472656,45.599998474121094,40.59861373901367,14290400
+2020-05-04,45.31999969482422,45.47999954223633,44.599998474121094,45.13999938964844,40.18907165527344,22544200
+2020-05-05,45.36000061035156,46.099998474121094,45.150001525878906,45.400001525878906,40.420555114746094,13370500
+2020-05-06,45.400001525878906,45.630001068115234,44.720001220703125,44.75,39.84185028076172,11892900
+2020-05-07,45.150001525878906,45.2400016784668,44.5,44.599998474121094,39.708290100097656,16466000
+2020-05-08,45.08000183105469,46.220001220703125,44.880001068115234,46.11000061035156,41.052677154541016,13985100
+2020-05-11,45.689998626708984,46.11000061035156,45.52000045776367,45.540000915527344,40.54519271850586,10874600
+2020-05-12,45.599998474121094,45.849998474121094,44.79999923706055,44.81999969482422,39.9041633605957,13424400
+2020-05-13,44.709999084472656,44.779998779296875,43.52000045776367,43.939998626708984,39.12067794799805,15854800
+2020-05-14,43.380001068115234,44.060001373291016,43.22999954223633,43.70000076293945,38.907005310058594,18000800
+2020-05-15,43.959999084472656,44.689998626708984,43.20000076293945,43.2599983215332,38.515262603759766,31579400
+2020-05-18,44.81999969482422,45.38999938964844,44.130001068115234,44.970001220703125,40.03771209716797,26118500
+2020-05-19,45.0099983215332,45.33000183105469,44.25,44.540000915527344,39.654884338378906,17839900
+2020-05-20,45.20000076293945,46.16999816894531,45.02000045776367,45.88999938964844,40.8568000793457,22295900
+2020-05-21,46.08000183105469,46.09000015258789,45.029998779296875,45.16999816894531,40.21577453613281,13193500
+2020-05-22,45.220001220703125,45.310001373291016,44.650001525878906,45.029998779296875,40.091129302978516,13008400
+2020-05-26,46.91999816894531,46.93000030517578,45.93000030517578,46.09000015258789,41.03487777709961,22223100
+2020-05-27,47.0,47.09000015258789,46.16999816894531,46.72999954223633,41.604679107666016,18447600
+2020-05-28,47.29999923706055,47.459999084472656,46.81999969482422,47.09000015258789,41.92518997192383,16230600
+2020-05-29,46.68000030517578,47.189998626708984,46.13999938964844,46.68000030517578,41.56016540527344,51125000
+2020-06-01,46.65999984741211,47.22999954223633,46.59000015258789,46.9900016784668,41.83616256713867,17010700
+2020-06-02,47.15999984741211,47.279998779296875,46.560001373291016,46.900001525878906,41.75603103637695,15255100
+2020-06-03,47.27000045776367,48.119998931884766,47.119998931884766,47.900001525878906,42.6463508605957,15508300
+2020-06-04,47.939998626708984,48.27000045776367,47.380001068115234,47.91999816894531,42.664154052734375,13604700
+2020-06-05,48.540000915527344,49.4900016784668,48.459999084472656,49.09000015258789,43.705833435058594,20504800
+2020-06-08,49.540000915527344,49.970001220703125,49.470001220703125,49.849998474121094,44.382476806640625,19896700
+2020-06-09,49.59000015258789,49.59000015258789,48.68000030517578,49.0,43.62570571899414,16713700
+2020-06-10,49.15999984741211,49.27000045776367,48.56999969482422,48.619998931884766,43.287376403808594,15716600
+2020-06-11,47.810001373291016,47.91999816894531,45.459999084472656,45.540000915527344,40.54519271850586,26070400
+2020-06-12,46.209999084472656,46.25,45.0099983215332,45.599998474121094,40.96744918823242,21822700
+2020-06-15,44.56999969482422,46.45000076293945,44.470001220703125,46.29999923706055,41.59634017944336,15622300
+2020-06-16,47.560001373291016,47.689998626708984,46.189998626708984,46.77000045776367,42.01858901977539,18803500
+2020-06-17,46.779998779296875,47.060001373291016,46.439998626708984,46.58000183105469,41.84789276123047,12602800
+2020-06-18,46.29999923706055,47.040000915527344,46.06999969482422,46.9900016784668,42.21623611450195,9380800
+2020-06-19,47.77000045776367,47.790000915527344,46.02000045776367,46.02000045776367,41.34477615356445,30464600
+2020-06-22,46.029998779296875,46.150001525878906,45.380001068115234,45.7400016784668,41.093223571777344,20876200
+2020-06-23,46.0,46.290000915527344,45.58000183105469,45.63999938964844,41.00339126586914,14675300
+2020-06-24,45.369998931884766,45.439998626708984,44.5,44.650001525878906,40.113956451416016,17631800
+2020-06-25,44.470001220703125,44.97999954223633,44.029998779296875,44.93000030517578,40.365516662597656,13829700
+2020-06-26,44.91999816894531,45.0099983215332,43.5099983215332,43.56999969482422,39.14366912841797,21955100
+2020-06-29,44.0,44.56999969482422,43.54999923706055,44.36000061035156,39.853424072265625,17603900
+2020-06-30,44.25,44.83000183105469,44.040000915527344,44.68000030517578,40.14090347290039,23679800
+2020-07-01,44.93000030517578,45.529998779296875,44.709999084472656,44.81999969482422,40.266693115234375,14316500
+2020-07-02,45.290000915527344,45.43000030517578,44.79999923706055,44.880001068115234,40.32059097290039,15111900
+2020-07-06,45.13999938964844,45.27000045776367,44.61000061035156,45.22999954223633,40.635032653808594,15146000
+2020-07-07,45.0,45.5,44.79999923706055,45.209999084472656,40.6170654296875,13043600
+2020-07-08,45.13999938964844,45.18000030517578,44.470001220703125,45.06999969482422,40.49129104614258,13851200
+2020-07-09,45.04999923706055,45.04999923706055,43.83000183105469,43.90999984741211,39.44913101196289,16087100
+2020-07-10,43.880001068115234,45.25,43.86000061035156,45.150001525878906,40.56315612792969,15627800
+2020-07-13,45.529998779296875,45.68000030517578,44.959999084472656,45.25,40.65300369262695,16705300
+2020-07-14,44.90999984741211,45.939998626708984,44.66999816894531,45.869998931884766,41.210018157958984,17080100
+2020-07-15,46.29999923706055,47.189998626708984,46.20000076293945,46.400001525878906,41.68617630004883,23738000
+2020-07-16,46.2599983215332,46.689998626708984,45.939998626708984,46.150001525878906,41.46157455444336,13306100
+2020-07-17,46.470001220703125,46.90999984741211,46.130001068115234,46.81999969482422,42.06351089477539,13899800
+2020-07-20,46.720001220703125,46.83000183105469,45.849998474121094,46.119998931884766,41.43461990356445,16633200
+2020-07-21,47.52000045776367,47.9900016784668,46.93000030517578,47.20000076293945,42.4049072265625,25681500
+2020-07-22,47.93000030517578,48.52000045776367,47.029998779296875,48.47999954223633,43.554866790771484,29831200
+2020-07-23,48.470001220703125,48.56999969482422,48.029998779296875,48.279998779296875,43.375186920166016,15935000
+2020-07-24,48.400001525878906,48.79999923706055,48.06999969482422,48.4900016784668,43.56385803222656,16196800
+2020-07-27,48.18000030517578,48.5099983215332,48.18000030517578,48.47999954223633,43.554866790771484,17346500
+2020-07-28,48.34000015258789,49.279998779296875,48.099998474121094,48.18000030517578,43.28534698486328,13872700
+2020-07-29,48.13999938964844,48.5,47.81999969482422,48.02000045776367,43.141597747802734,13758100
+2020-07-30,47.66999816894531,48.22999954223633,47.20000076293945,47.689998626708984,42.84511947631836,17276500
+2020-07-31,47.439998626708984,47.77000045776367,46.72999954223633,47.2400016784668,42.44084167480469,14849200
+2020-08-03,47.13999938964844,47.36000061035156,46.22999954223633,46.29999923706055,41.59634017944336,14137500
+2020-08-04,46.290000915527344,46.86000061035156,46.220001220703125,46.689998626708984,41.94671630859375,11717200
+2020-08-05,46.900001525878906,47.27000045776367,46.810001373291016,47.220001220703125,42.42287063598633,10498700
+2020-08-06,46.65999984741211,47.529998779296875,46.599998474121094,47.47999954223633,42.65645980834961,10745000
+2020-08-07,47.470001220703125,48.08000183105469,47.209999084472656,47.79999923706055,42.94394302368164,11669700
+2020-08-10,48.060001373291016,48.279998779296875,47.65999984741211,47.720001220703125,42.87207794189453,11888000
+2020-08-11,48.459999084472656,48.650001525878906,47.70000076293945,47.93000030517578,43.06074142456055,16531600
+2020-08-12,48.29999923706055,48.689998626708984,48.119998931884766,48.43000030517578,43.509944915771484,9562200
+2020-08-13,48.2599983215332,48.72999954223633,48.060001373291016,48.380001068115234,43.46502685546875,9882900
+2020-08-14,48.34000015258789,48.689998626708984,48.029998779296875,48.45000076293945,43.52791213989258,10075800
+2020-08-17,48.31999969482422,48.75,48.20000076293945,48.209999084472656,43.312294006347656,9102400
+2020-08-18,48.20000076293945,48.5,47.959999084472656,48.41999816894531,43.50096130371094,9829000
+2020-08-19,48.119998931884766,48.380001068115234,47.220001220703125,47.369998931884766,42.55763626098633,17371000
+2020-08-20,47.27000045776367,47.599998474121094,47.09000015258789,47.349998474121094,42.53966522216797,11308700
+2020-08-21,47.34000015258789,47.5,46.970001220703125,47.279998779296875,42.47677230834961,14734100
+2020-08-24,47.43000030517578,47.97999954223633,47.18000030517578,47.970001220703125,43.096675872802734,9257700
+2020-08-25,48.0,48.04999923706055,47.650001525878906,47.90999984741211,43.04277038574219,7827800
+2020-08-26,47.7599983215332,48.18000030517578,47.470001220703125,48.15999984741211,43.26738357543945,10124200
+2020-08-27,48.25,48.81999969482422,48.20000076293945,48.22999954223633,43.33026885986328,10931600
+2020-08-28,48.75,49.849998474121094,48.529998779296875,49.83000183105469,44.76771926879883,16420300
+2020-08-31,49.79999923706055,50.06999969482422,49.349998474121094,49.529998779296875,44.498191833496094,18510800
+2020-09-01,49.310001373291016,49.349998474121094,48.83000183105469,49.119998931884766,44.12984848022461,12588400
+2020-09-02,49.36000061035156,51.36000061035156,49.36000061035156,51.189998626708984,45.98955154418945,26332600
+2020-09-03,51.400001525878906,52.13999938964844,50.099998474121094,50.47999954223633,45.3516845703125,22289400
+2020-09-04,50.939998626708984,51.470001220703125,50.279998779296875,51.040000915527344,45.85478973388672,21019500
+2020-09-08,50.93000030517578,51.040000915527344,49.36000061035156,49.810001373291016,44.749759674072266,17776700
+2020-09-09,49.599998474121094,50.7599983215332,49.54999923706055,50.189998626708984,45.09113311767578,15252300
+2020-09-10,50.349998474121094,50.68000030517578,49.95000076293945,50.0,44.92045211791992,15439500
+2020-09-11,50.400001525878906,51.20000076293945,50.099998474121094,51.060001373291016,45.87276077270508,18272300
+2020-09-14,50.970001220703125,51.22999954223633,50.56999969482422,50.709999084472656,45.927101135253906,10911700
+2020-09-15,51.0,51.380001068115234,50.84000015258789,51.04999923706055,46.23503494262695,12838400
+2020-09-16,50.95000076293945,51.45000076293945,50.7400016784668,50.790000915527344,45.99955368041992,15353900
+2020-09-17,50.220001220703125,50.630001068115234,49.939998626708984,50.54999923706055,45.78219223022461,13287100
+2020-09-18,50.75,51.15999984741211,50.209999084472656,50.45000076293945,45.69162368774414,23816600
+2020-09-21,49.75,50.02000045776367,48.61000061035156,49.09000015258789,44.45989990234375,17514800
+2020-09-22,49.11000061035156,50.040000915527344,49.06999969482422,49.65999984741211,44.97612762451172,13034600
+2020-09-23,49.72999954223633,49.91999816894531,48.16999816894531,48.209999084472656,43.66289520263672,17121200
+2020-09-24,48.209999084472656,49.099998474121094,47.560001373291016,48.70000076293945,44.10668182373047,16788100
+2020-09-25,48.20000076293945,48.7599983215332,47.97999954223633,48.720001220703125,44.12480163574219,12603400
+2020-09-28,49.310001373291016,49.709999084472656,49.13999938964844,49.279998779296875,44.63197708129883,11215700
+2020-09-29,49.38999938964844,49.560001373291016,48.90999984741211,48.91999816894531,44.305931091308594,12426600
+2020-09-30,49.27000045776367,49.619998931884766,48.88999938964844,49.369998931884766,44.7134895324707,15755900
+2020-10-01,49.439998626708984,49.65999984741211,48.59000015258789,49.18000030517578,44.54140853881836,17577300
+2020-10-02,48.7599983215332,49.58000183105469,48.54999923706055,49.36000061035156,44.70443344116211,13610100
+2020-10-05,49.43000030517578,49.54999923706055,49.119998931884766,49.380001068115234,44.72254180908203,10628700
+2020-10-06,49.54999923706055,49.72999954223633,48.83000183105469,48.939998626708984,44.324039459228516,10077400
+2020-10-07,49.02000045776367,49.7599983215332,48.95000076293945,49.560001373291016,44.88557815551758,10135600
+2020-10-08,49.709999084472656,50.540000915527344,49.540000915527344,50.459999084472656,45.70067596435547,12143900
+2020-10-09,50.66999816894531,51.22999954223633,50.599998474121094,50.810001373291016,46.01767349243164,11407800
+2020-10-12,50.84000015258789,51.529998779296875,50.83000183105469,51.09000015258789,46.271263122558594,11386500
+2020-10-13,50.9900016784668,50.9900016784668,49.900001525878906,50.220001220703125,45.48332214355469,14365300
+2020-10-14,50.04999923706055,50.4900016784668,49.650001525878906,50.119998931884766,45.39275360107422,10582100
+2020-10-15,49.400001525878906,50.130001068115234,49.29999923706055,49.9900016784668,45.27500915527344,9961700
+2020-10-16,49.9900016784668,50.349998474121094,49.869998931884766,50.029998779296875,45.311241149902344,13569800
+2020-10-19,50.029998779296875,50.47999954223633,49.459999084472656,49.619998931884766,44.93990707397461,9930400
+2020-10-20,49.88999938964844,50.619998931884766,49.790000915527344,50.25,45.510494232177734,10970700
+2020-10-21,49.959999084472656,50.43000030517578,49.77000045776367,49.9900016784668,45.27500915527344,12517400
+2020-10-22,51.16999816894531,51.20000076293945,50.380001068115234,50.68000030517578,45.899932861328125,20189200
+2020-10-23,51.0,51.18000030517578,50.470001220703125,50.52000045776367,45.755027770996094,13491300
+2020-10-26,50.34000015258789,50.5099983215332,49.20000076293945,49.79999923706055,45.102935791015625,14696400
+2020-10-27,49.810001373291016,50.290000915527344,49.54999923706055,49.900001525878906,45.193504333496094,13892100
+2020-10-28,49.0,49.150001525878906,47.779998779296875,47.959999084472656,43.43648147583008,19886200
+2020-10-29,47.72999954223633,48.47999954223633,47.29999923706055,48.02000045776367,43.490814208984375,15369900
+2020-10-30,47.810001373291016,48.119998931884766,47.369998931884766,48.060001373291016,43.52705001831055,15804000
+2020-11-02,48.75,48.95000076293945,48.2400016784668,48.619998931884766,44.03422164916992,15156100
+2020-11-03,49.220001220703125,49.959999084472656,49.0,49.349998474121094,44.69538116455078,15285100
+2020-11-04,49.43000030517578,50.209999084472656,49.08000183105469,49.16999816894531,44.5323486328125,12930800
+2020-11-05,49.7599983215332,50.209999084472656,49.34000015258789,49.439998626708984,44.776885986328125,12452400
+2020-11-06,49.650001525878906,49.9900016784668,49.25,49.45000076293945,44.785945892333984,9294900
+2020-11-09,52.5,53.2599983215332,52.06999969482422,52.56999969482422,47.611671447753906,33442000
+2020-11-10,52.56999969482422,54.279998779296875,52.45000076293945,53.97999954223633,48.8886833190918,29706700
+2020-11-11,53.93000030517578,54.29999923706055,53.33000183105469,53.58000183105469,48.526405334472656,17399900
+2020-11-12,53.04999923706055,53.209999084472656,52.61000061035156,53.0099983215332,48.01016616821289,15024400
+2020-11-13,53.25,53.5,52.88999938964844,53.45000076293945,48.408668518066406,12447900
+2020-11-16,54.5,54.619998931884766,53.279998779296875,53.849998474121094,48.770938873291016,14908200
+2020-11-17,53.65999984741211,53.75,53.029998779296875,53.68000030517578,48.616973876953125,14248400
+2020-11-18,53.75,54.02000045776367,52.560001373291016,52.61000061035156,47.64789581298828,15278200
+2020-11-19,52.4900016784668,53.22999954223633,51.95000076293945,53.130001068115234,48.11885070800781,17189500
+2020-11-20,53.189998626708984,53.25,52.59000015258789,52.66999816894531,47.70223617553711,15645600
+2020-11-23,52.95000076293945,53.16999816894531,52.20000076293945,52.68000030517578,47.71129608154297,13191900
+2020-11-24,53.13999938964844,53.59000015258789,53.02000045776367,53.220001220703125,48.20036315917969,13827600
+2020-11-25,53.06999969482422,53.279998779296875,52.790000915527344,52.93000030517578,47.937713623046875,10194800
+2020-11-27,53.11000061035156,53.189998626708984,52.61000061035156,52.70000076293945,47.729408264160156,8499300
+2020-11-30,52.09000015258789,52.189998626708984,51.08000183105469,51.599998474121094,47.09959030151367,43203600
+2020-12-01,52.13999938964844,52.33000183105469,51.790000915527344,52.040000915527344,47.50121307373047,18968800
+2020-12-02,51.900001525878906,52.130001068115234,51.63999938964844,52.11000061035156,47.56510925292969,14913100
+2020-12-03,51.900001525878906,52.939998626708984,51.900001525878906,52.779998779296875,48.17667007446289,17318900
+2020-12-04,52.779998779296875,53.869998931884766,52.7599983215332,53.849998474121094,49.15334701538086,18122400
+2020-12-07,53.7599983215332,53.779998779296875,52.70000076293945,52.9900016784668,48.36835479736328,16210900
+2020-12-08,52.939998626708984,53.47999954223633,52.790000915527344,53.18000030517578,48.54178237915039,12485800
+2020-12-09,53.369998931884766,53.599998474121094,53.0,53.33000183105469,48.6786994934082,11508400
+2020-12-10,53.400001525878906,53.5099983215332,52.97999954223633,53.04999923706055,48.423126220703125,12097300
+2020-12-11,52.79999923706055,53.540000915527344,52.779998779296875,53.349998474121094,48.696956634521484,10638100
+2020-12-14,53.650001525878906,53.84000015258789,53.18000030517578,53.27000045776367,48.62393569946289,22292000
+2020-12-15,53.790000915527344,54.220001220703125,53.599998474121094,53.84000015258789,49.14421844482422,16193700
+2020-12-16,53.599998474121094,53.79999923706055,52.939998626708984,53.060001373291016,48.432247161865234,15679600
+2020-12-17,53.29999923706055,53.709999084472656,53.150001525878906,53.27000045776367,48.62393569946289,12677300
+2020-12-18,53.08000183105469,53.84000015258789,52.619998931884766,53.7400016784668,49.052947998046875,35480100
+2020-12-21,52.68000030517578,53.0,51.97999954223633,52.810001373291016,48.20405578613281,14926600
+2020-12-22,52.810001373291016,53.18000030517578,52.38999938964844,52.7599983215332,48.158416748046875,9689500
+2020-12-23,52.95000076293945,53.38999938964844,52.939998626708984,53.08000183105469,48.45050811767578,7040300
+2020-12-24,53.02000045776367,53.54999923706055,53.02000045776367,53.439998626708984,48.77910614013672,3265500
+2020-12-28,53.849998474121094,54.439998626708984,53.72999954223633,54.15999984741211,49.436309814453125,9020500
+2020-12-29,54.45000076293945,54.4900016784668,54.02000045776367,54.130001068115234,49.40892791748047,8320600
+2020-12-30,54.04999923706055,54.630001068115234,54.029998779296875,54.439998626708984,49.691890716552734,8142700
+2020-12-31,54.45000076293945,54.93000030517578,54.27000045776367,54.84000015258789,50.0569953918457,8495000
+2021-01-04,54.27000045776367,54.630001068115234,52.029998779296875,52.7599983215332,48.158416748046875,25611100
+2021-01-05,52.33000183105469,52.619998931884766,52.029998779296875,52.18000030517578,47.62900161743164,20323800
+2021-01-06,51.970001220703125,52.02000045776367,50.189998626708984,50.52000045776367,46.11378860473633,38724500
+2021-01-07,50.09000015258789,50.2599983215332,49.52000045776367,49.959999084472656,45.602622985839844,53225700
+2021-01-08,50.029998779296875,51.130001068115234,49.84000015258789,51.08000183105469,46.624942779541016,29674000
+2021-01-11,50.619998931884766,50.86000061035156,49.95000076293945,50.20000076293945,45.82168960571289,19304400
+2021-01-12,50.040000915527344,50.369998931884766,49.7599983215332,50.11000061035156,45.73953628540039,18538700
+2021-01-13,49.97999954223633,50.36000061035156,49.95000076293945,50.15999984741211,45.785179138183594,18864100
+2021-01-14,50.15999984741211,50.18000030517578,49.220001220703125,49.22999954223633,44.93629455566406,34303600
+2021-01-15,49.15999984741211,49.18000030517578,48.529998779296875,48.70000076293945,44.452518463134766,24366800
+2021-01-19,48.7400016784668,49.040000915527344,48.2400016784668,48.5099983215332,44.279090881347656,29114500
+2021-01-20,48.540000915527344,48.81999969482422,48.310001373291016,48.68000030517578,44.434261322021484,23115800
+2021-01-21,48.779998779296875,49.09000015258789,48.459999084472656,48.95000076293945,44.68071365356445,19702500
+2021-01-22,48.810001373291016,48.939998626708984,48.4900016784668,48.4900016784668,44.260841369628906,15400300
+2021-01-25,48.41999816894531,48.84000015258789,48.2400016784668,48.779998779296875,44.52554702758789,16604200
+2021-01-26,48.90999984741211,49.400001525878906,48.61000061035156,49.290000915527344,44.991058349609375,12922600
+2021-01-27,48.88999938964844,49.31999969482422,48.22999954223633,48.529998779296875,44.29734420776367,21242400
+2021-01-28,48.689998626708984,49.5,48.61000061035156,49.150001525878906,44.8632698059082,17498900
+2021-01-29,49.029998779296875,49.119998931884766,48.11000061035156,48.150001525878906,43.95048904418945,18670300
+2021-02-01,48.27000045776367,48.689998626708984,48.18000030517578,48.47999954223633,44.251705169677734,12183600
+2021-02-02,48.79999923706055,49.349998474121094,48.630001068115234,48.959999084472656,44.68983840942383,13319800
+2021-02-03,48.95000076293945,49.09000015258789,48.66999816894531,48.77000045776367,44.516414642333984,12274100
+2021-02-04,48.959999084472656,49.06999969482422,48.650001525878906,49.0099983215332,44.7354850769043,20597400
+2021-02-05,49.5,49.779998779296875,49.27000045776367,49.650001525878906,45.31966018676758,12742000
+2021-02-08,49.959999084472656,50.16999816894531,49.4900016784668,49.91999816894531,45.56611251831055,17833200
+2021-02-09,49.849998474121094,50.02000045776367,49.630001068115234,49.70000076293945,45.36530303955078,14592900
+2021-02-10,50.40999984741211,50.58000183105469,49.529998779296875,49.599998474121094,45.274024963378906,22965400
+2021-02-11,49.810001373291016,50.59000015258789,49.79999923706055,50.29999923706055,45.912967681884766,21928600
+2021-02-12,50.56999969482422,50.849998474121094,50.38999938964844,50.689998626708984,46.26895523071289,13137100
+2021-02-16,50.619998931884766,50.720001220703125,50.15999984741211,50.27000045776367,45.88559341430664,15093400
+2021-02-17,50.0,50.4900016784668,49.88999938964844,50.130001068115234,45.7578010559082,12794300
+2021-02-18,50.15999984741211,50.849998474121094,50.029998779296875,50.77000045776367,46.341976165771484,12747100
+2021-02-19,50.790000915527344,50.83000183105469,49.970001220703125,50.11000061035156,45.73953628540039,15968800
+2021-02-22,49.849998474121094,50.880001068115234,49.66999816894531,50.630001068115234,46.21418762207031,14370900
+2021-02-23,51.0,51.5099983215332,50.41999816894531,50.540000915527344,46.13203811645508,16222300
+2021-02-24,50.38999938964844,50.900001525878906,50.130001068115234,50.709999084472656,46.28721237182617,14442000
+2021-02-25,50.470001220703125,50.75,49.97999954223633,50.16999816894531,45.79430389404297,14211100
+2021-02-26,50.20000076293945,50.209999084472656,48.970001220703125,48.9900016784668,44.71723175048828,23638400
+2021-03-01,49.439998626708984,50.439998626708984,49.400001525878906,49.900001525878906,45.54785919189453,13901200
+2021-03-02,49.84000015258789,50.560001373291016,49.70000076293945,50.099998474121094,45.73041534423828,11755100
+2021-03-03,49.720001220703125,50.560001373291016,49.709999084472656,49.97999954223633,45.620872497558594,15410700
+2021-03-04,50.310001373291016,51.09000015258789,49.619998931884766,49.939998626708984,45.58436584472656,22036400
+2021-03-05,50.04999923706055,50.95000076293945,49.900001525878906,50.790000915527344,46.360233306884766,21310800
+2021-03-08,51.470001220703125,52.4900016784668,51.15999984741211,51.63999938964844,47.13610076904297,25084900
+2021-03-09,51.720001220703125,51.880001068115234,50.81999969482422,50.86000061035156,46.42414093017578,23082700
+2021-03-10,51.18000030517578,51.630001068115234,50.720001220703125,51.439998626708984,46.95354080200195,21331600
+2021-03-11,51.40999984741211,51.43000030517578,50.810001373291016,50.880001068115234,46.442386627197266,17417700
+2021-03-12,50.59000015258789,50.68000030517578,50.20000076293945,50.36000061035156,46.35034942626953,17598600
+2021-03-15,50.5,51.119998931884766,50.470001220703125,51.029998779296875,46.967002868652344,13411900
+2021-03-16,51.20000076293945,51.52000045776367,51.040000915527344,51.220001220703125,47.141868591308594,14214200
+2021-03-17,51.25,51.619998931884766,51.150001525878906,51.2400016784668,47.1602783203125,17502700
+2021-03-18,51.060001373291016,51.189998626708984,50.4900016784668,50.56999969482422,46.54362487792969,18007300
+2021-03-19,50.459999084472656,51.08000183105469,50.16999816894531,50.810001373291016,46.764522552490234,67845700
+2021-03-22,50.31999969482422,51.08000183105469,50.31999969482422,51.0,46.939388275146484,17911400
+2021-03-23,50.9900016784668,51.650001525878906,50.83000183105469,51.38999938964844,47.298336029052734,16936700
+2021-03-24,51.16999816894531,51.88999938964844,51.150001525878906,51.52000045776367,47.41798782348633,14997400
+2021-03-25,51.70000076293945,52.060001373291016,51.16999816894531,52.02000045776367,47.878177642822266,17091900
+2021-03-26,52.13999938964844,53.11000061035156,51.7599983215332,53.040000915527344,48.81696319580078,17126700
+2021-03-29,52.72999954223633,53.939998626708984,52.709999084472656,53.849998474121094,49.56247329711914,17514100
+2021-03-30,53.75,53.790000915527344,52.93000030517578,53.150001525878906,48.918212890625,14871800
+2021-03-31,53.029998779296875,53.16999816894531,52.5,52.709999084472656,48.51323699951172,15826500
+2021-04-01,52.959999084472656,53.150001525878906,52.459999084472656,52.5099983215332,48.329166412353516,15834700
+2021-04-05,52.349998474121094,53.220001220703125,52.290000915527344,52.810001373291016,48.605281829833984,16368700
+2021-04-06,53.040000915527344,53.650001525878906,52.900001525878906,53.189998626708984,48.955020904541016,15614300
+2021-04-07,53.279998779296875,53.5,53.119998931884766,53.279998779296875,49.0378532409668,10062700
+2021-04-08,53.16999816894531,53.380001068115234,52.970001220703125,53.119998931884766,48.890594482421875,9695600
+2021-04-09,53.16999816894531,53.279998779296875,52.810001373291016,53.18000030517578,48.94581604003906,10828200
+2021-04-12,53.33000183105469,53.54999923706055,53.099998474121094,53.349998474121094,49.10227966308594,8565300
+2021-04-13,53.040000915527344,53.290000915527344,52.810001373291016,53.09000015258789,48.86298370361328,11071700
+2021-04-14,52.97999954223633,53.189998626708984,52.650001525878906,53.08000183105469,48.85378646850586,9787600
+2021-04-15,53.130001068115234,53.65999984741211,53.119998931884766,53.33000183105469,49.0838737487793,13078100
+2021-04-16,53.7400016784668,53.79999923706055,53.380001068115234,53.68000030517578,49.406002044677734,17974100
+2021-04-19,54.0,54.36000061035156,53.29999923706055,54.0,49.70053482055664,19352900
+2021-04-20,53.84000015258789,54.59000015258789,53.810001373291016,54.16999816894531,49.856990814208984,14419200
+2021-04-21,54.2400016784668,54.7400016784668,54.2400016784668,54.61000061035156,50.261966705322266,13866500
+2021-04-22,54.470001220703125,54.869998931884766,54.31999969482422,54.439998626708984,50.10549545288086,12558900
+2021-04-23,54.400001525878906,54.59000015258789,54.16999816894531,54.470001220703125,50.13310241699219,9020500
+2021-04-26,54.470001220703125,54.5099983215332,53.58000183105469,53.65999984741211,49.387596130371094,11684600
+2021-04-27,53.560001373291016,53.70000076293945,53.31999969482422,53.58000183105469,49.313968658447266,9852400
+2021-04-28,53.97999954223633,54.04999923706055,53.439998626708984,53.59000015258789,49.323177337646484,10868100
+2021-04-29,53.540000915527344,54.36000061035156,53.43000030517578,54.2599983215332,49.93982696533203,15391000
+2021-04-30,54.25,54.27000045776367,53.689998626708984,53.97999954223633,49.68212890625,14912600
+2021-05-03,54.27000045776367,54.79999923706055,54.15999984741211,54.47999954223633,50.142311096191406,10417900
+2021-05-04,54.56999969482422,54.619998931884766,53.939998626708984,54.13999938964844,49.829376220703125,14151000
+2021-05-05,54.13999938964844,54.2400016784668,53.709999084472656,54.0,49.70053482055664,9665900
+2021-05-06,54.119998931884766,54.61000061035156,54.04999923706055,54.540000915527344,50.19753646850586,11572700
+2021-05-07,54.439998626708984,54.77000045776367,54.15999984741211,54.5099983215332,50.169921875,10637500
+2021-05-10,54.880001068115234,55.5,54.83000183105469,54.90999984741211,50.53807830810547,15545800
+2021-05-11,55.029998779296875,55.13999938964844,54.04999923706055,54.31999969482422,49.99505615234375,12986700
+2021-05-12,54.36000061035156,54.560001373291016,53.880001068115234,54.040000915527344,49.73734664916992,15836500
+2021-05-13,53.970001220703125,54.779998779296875,53.83000183105469,54.5099983215332,50.169921875,15475800
+2021-05-14,54.900001525878906,55.099998474121094,54.689998626708984,54.72999954223633,50.372406005859375,11725300
+2021-05-17,54.84000015258789,55.02000045776367,54.5,54.63999938964844,50.289573669433594,12119800
+2021-05-18,54.38999938964844,54.560001373291016,54.099998474121094,54.34000015258789,50.01346206665039,13232500
+2021-05-19,54.119998931884766,54.18000030517578,53.61000061035156,54.16999816894531,49.856990814208984,15126100
+2021-05-20,54.119998931884766,54.79999923706055,54.119998931884766,54.650001525878906,50.29877853393555,10948400
+2021-05-21,54.79999923706055,55.119998931884766,54.220001220703125,54.619998931884766,50.27116394042969,16033200
+2021-05-24,54.630001068115234,54.93000030517578,54.4900016784668,54.79999923706055,50.43683624267578,10326100
+2021-05-25,54.81999969482422,54.81999969482422,54.349998474121094,54.790000915527344,50.42762756347656,11916500
+2021-05-26,54.97999954223633,55.04999923706055,54.59000015258789,55.029998779296875,50.648521423339844,16064300
+2021-05-27,55.209999084472656,55.56999969482422,54.779998779296875,55.4900016784668,51.0718994140625,59109600
+2021-05-28,55.349998474121094,55.709999084472656,55.20000076293945,55.290000915527344,50.8878288269043,17011600
+2021-06-01,55.34000015258789,55.650001525878906,55.099998474121094,55.279998779296875,50.87860870361328,13304000
+2021-06-02,55.5,55.560001373291016,55.2599983215332,55.5,51.08109664916992,11328500
+2021-06-03,55.18000030517578,55.7400016784668,55.099998474121094,55.63999938964844,51.209957122802734,17364300
+2021-06-04,55.900001525878906,56.47999954223633,55.779998779296875,56.2400016784668,51.76218795776367,18935100
+2021-06-07,56.310001373291016,56.34000015258789,55.810001373291016,56.040000915527344,51.578102111816406,14010800
+2021-06-08,56.25,56.25,55.54999923706055,55.650001525878906,51.21915817260742,10968300
+2021-06-09,55.75,55.91999816894531,55.47999954223633,55.47999954223633,51.062686920166016,9838800
+2021-06-10,55.90999984741211,56.119998931884766,55.7599983215332,55.90999984741211,51.458457946777344,12444400
+2021-06-11,55.9900016784668,56.209999084472656,55.65999984741211,56.15999984741211,51.68854904174805,11825800
+2021-06-14,55.689998626708984,55.709999084472656,55.20000076293945,55.54999923706055,51.512359619140625,9710800
+2021-06-15,55.779998779296875,55.790000915527344,55.189998626708984,55.40999984741211,51.38253402709961,11154200
+2021-06-16,55.439998626708984,55.459999084472656,54.63999938964844,54.66999816894531,50.69632339477539,15211700
+2021-06-17,54.66999816894531,55.150001525878906,54.650001525878906,54.95000076293945,50.955970764160156,10658400
+2021-06-18,54.5099983215332,54.619998931884766,53.720001220703125,53.77000045776367,49.86174011230469,31445600
+2021-06-21,54.220001220703125,54.43000030517578,54.0,54.36000061035156,50.40886306762695,14404300
+2021-06-22,54.34000015258789,54.849998474121094,54.2599983215332,54.560001373291016,50.594322204589844,13072800
+2021-06-23,54.560001373291016,54.599998474121094,54.11000061035156,54.119998931884766,50.18629837036133,12339200
+2021-06-24,54.2599983215332,54.41999816894531,54.0,54.38999938964844,50.43667221069336,11488400
+2021-06-25,54.2400016784668,54.470001220703125,54.0099983215332,54.31999969482422,50.37176513671875,18880300
+2021-06-28,54.25,54.369998931884766,54.0,54.2599983215332,50.316123962402344,10556900
+2021-06-29,54.130001068115234,54.34000015258789,53.720001220703125,53.86000061035156,49.9452018737793,12300900
+2021-06-30,53.79999923706055,54.18000030517578,53.75,54.11000061035156,50.177024841308594,14614200
+2021-07-01,54.34000015258789,54.47999954223633,53.86000061035156,53.959999084472656,50.037933349609375,13214700
+2021-07-02,54.0,54.45000076293945,54.0,54.18000030517578,50.241943359375,10604600
+2021-07-06,53.9900016784668,54.09000015258789,53.54999923706055,53.880001068115234,49.963741302490234,15278200
+2021-07-07,53.720001220703125,54.380001068115234,53.720001220703125,54.31999969482422,50.37176513671875,14377700
+2021-07-08,54.0099983215332,54.16999816894531,53.7400016784668,54.130001068115234,50.19557571411133,11943900
+2021-07-09,54.25,54.52000045776367,54.18000030517578,54.459999084472656,50.501583099365234,10847000
+2021-07-12,54.31999969482422,54.599998474121094,54.27000045776367,54.47999954223633,50.520137786865234,15107600
+2021-07-13,54.95000076293945,55.29999923706055,54.75,55.02000045776367,51.0208854675293,15170800
+2021-07-14,55.02000045776367,56.349998474121094,54.959999084472656,56.2599983215332,52.17074966430664,22002700
+2021-07-15,56.2400016784668,56.470001220703125,55.90999984741211,56.439998626708984,52.33767318725586,15068200
+2021-07-16,56.459999084472656,56.68000030517578,56.2599983215332,56.400001525878906,52.30058670043945,14860500
+2021-07-19,56.08000183105469,56.349998474121094,55.15999984741211,55.72999954223633,51.67928695678711,19527000
+2021-07-20,55.72999954223633,56.33000183105469,55.52000045776367,55.83000183105469,51.772010803222656,16257900
+2021-07-21,57.33000183105469,57.560001373291016,56.43000030517578,56.54999923706055,52.439674377441406,20918200
+2021-07-22,56.619998931884766,56.7400016784668,56.04999923706055,56.470001220703125,52.36549377441406,13402700
+2021-07-23,56.59000015258789,57.33000183105469,56.45000076293945,57.0099983215332,52.866241455078125,12144000
+2021-07-26,56.88999938964844,57.119998931884766,56.560001373291016,57.060001373291016,52.91261291503906,8681100
+2021-07-27,57.11000061035156,57.540000915527344,56.91999816894531,57.2599983215332,53.09807205200195,12794400
+2021-07-28,56.9900016784668,57.15999984741211,56.630001068115234,56.7400016784668,52.615875244140625,9858000
+2021-07-29,57.06999969482422,57.25,56.86000061035156,57.04999923706055,52.90333938598633,9599100
+2021-07-30,57.150001525878906,57.25,56.900001525878906,57.029998779296875,52.88478469848633,11727000
+2021-08-02,57.20000076293945,57.2400016784668,56.709999084472656,56.880001068115234,52.74569320678711,9778000
+2021-08-03,57.0,57.0,56.75,56.91999816894531,52.78278350830078,8825500
+2021-08-04,56.75,56.95000076293945,56.0099983215332,56.099998474121094,52.02238082885742,11888400
+2021-08-05,56.439998626708984,56.59000015258789,56.290000915527344,56.5,52.39330291748047,9806800
+2021-08-06,56.599998474121094,56.7400016784668,56.439998626708984,56.63999938964844,52.52313232421875,10409300
+2021-08-09,56.79999923706055,56.880001068115234,56.43000030517578,56.650001525878906,52.532413482666016,8859900
+2021-08-10,56.84000015258789,57.16999816894531,56.65999984741211,56.79999923706055,52.671504974365234,10906900
+2021-08-11,56.88999938964844,57.18000030517578,56.709999084472656,56.72999954223633,52.60659408569336,8370700
+2021-08-12,56.72999954223633,56.97999954223633,56.72999954223633,56.84000015258789,52.70860290527344,6169200
+2021-08-13,56.810001373291016,57.29999923706055,56.77000045776367,57.22999954223633,53.070247650146484,7714200
+2021-08-16,57.20000076293945,57.4900016784668,57.029998779296875,57.47999954223633,53.30207824707031,7972000
+2021-08-17,57.459999084472656,57.560001373291016,57.0099983215332,57.279998779296875,53.11661148071289,10346400
+2021-08-18,57.189998626708984,57.22999954223633,56.41999816894531,56.5,52.39330291748047,13873700
+2021-08-19,56.060001373291016,56.97999954223633,55.95000076293945,56.86000061035156,52.727149963378906,9223700
+2021-08-20,56.84000015258789,57.029998779296875,56.58000183105469,56.63999938964844,52.52313232421875,10543600
+2021-08-23,56.66999816894531,56.75,56.380001068115234,56.439998626708984,52.33767318725586,8912800
+2021-08-24,56.63999938964844,56.63999938964844,55.900001525878906,56.0099983215332,51.93893051147461,12067200
+2021-08-25,56.060001373291016,56.16999816894531,55.72999954223633,56.06999969482422,51.994571685791016,11270700
+2021-08-26,55.95000076293945,55.97999954223633,55.5099983215332,55.540000915527344,51.50308609008789,10331500
+2021-08-27,55.65999984741211,55.790000915527344,55.45000076293945,55.650001525878906,51.6050910949707,8844100
+2021-08-30,55.689998626708984,56.20000076293945,55.63999938964844,56.18000030517578,52.09657669067383,10034700
+2021-08-31,56.15999984741211,56.52000045776367,56.0,56.310001373291016,52.217124938964844,14185700
+2021-09-01,56.380001068115234,56.79999923706055,56.279998779296875,56.689998626708984,52.56950378417969,9518900
+2021-09-02,56.77000045776367,57.029998779296875,56.40999984741211,56.77000045776367,52.6436882019043,11653200
+2021-09-03,56.459999084472656,56.77000045776367,56.25,56.72999954223633,52.60659408569336,13220400
+2021-09-07,56.599998474121094,56.689998626708984,55.5099983215332,55.66999816894531,51.62363815307617,20035300
+2021-09-08,55.61000061035156,56.47999954223633,55.61000061035156,56.41999816894531,52.31912612915039,12040100
+2021-09-09,56.18000030517578,56.41999816894531,55.79999923706055,55.86000061035156,51.79981994628906,12545400
+2021-09-10,56.0099983215332,56.130001068115234,55.52000045776367,55.61000061035156,51.56800079345703,10573700
+2021-09-13,55.7400016784668,56.400001525878906,55.7400016784668,56.06999969482422,51.994571685791016,20274300
+2021-09-14,55.91999816894531,55.97999954223633,55.54999923706055,55.689998626708984,52.03193664550781,13918900
+2021-09-15,55.68000030517578,56.0,55.41999816894531,55.880001068115234,52.20945739746094,15746000
+2021-09-16,55.720001220703125,55.9900016784668,54.81999969482422,55.349998474121094,51.71426773071289,17430400
+2021-09-17,55.02000045776367,55.189998626708984,54.369998931884766,54.439998626708984,50.86404800415039,33370200
+2021-09-20,54.11000061035156,54.400001525878906,53.72999954223633,54.060001373291016,50.509010314941406,27542500
+2021-09-21,54.38999938964844,54.81999969482422,53.939998626708984,54.04999923706055,50.499664306640625,16418200
+2021-09-22,54.5099983215332,54.560001373291016,54.060001373291016,54.130001068115234,50.57440948486328,12719700
+2021-09-23,54.2599983215332,54.619998931884766,54.0,54.040000915527344,50.49032211303711,13836200
+2021-09-24,54.0,54.2400016784668,53.86000061035156,53.88999938964844,50.35017395019531,9682200
+2021-09-27,53.849998474121094,54.25,53.56999969482422,53.61000061035156,50.08856201171875,12429500
+2021-09-28,53.459999084472656,53.459999084472656,52.43000030517578,52.63999938964844,49.182281494140625,19926100
+2021-09-29,52.63999938964844,53.15999984741211,52.560001373291016,52.959999084472656,49.48126220703125,13941500
+2021-09-30,53.16999816894531,53.33000183105469,52.43000030517578,52.470001220703125,49.0234489440918,17672000
+2021-10-01,52.779998779296875,53.20000076293945,52.56999969482422,53.02000045776367,49.537315368652344,16277400
+2021-10-04,53.060001373291016,53.529998779296875,52.400001525878906,52.9900016784668,49.50929641723633,18973400
+2021-10-05,53.02000045776367,53.470001220703125,52.93000030517578,53.08000183105469,49.593379974365234,17173100
+2021-10-06,52.77000045776367,53.77000045776367,52.5099983215332,53.709999084472656,50.1819953918457,21284500
+2021-10-07,53.9900016784668,54.279998779296875,53.810001373291016,53.880001068115234,50.34082794189453,13774400
+2021-10-08,54.0,54.38999938964844,53.900001525878906,54.119998931884766,50.5650634765625,13786800
+2021-10-11,54.209999084472656,54.38999938964844,54.0099983215332,54.22999954223633,50.66783905029297,12378500
+2021-10-12,54.41999816894531,54.83000183105469,54.220001220703125,54.22999954223633,50.66783905029297,19474400
+2021-10-13,54.16999816894531,54.43000030517578,53.790000915527344,54.2400016784668,50.67718505859375,12143300
+2021-10-14,54.38999938964844,54.810001373291016,54.310001373291016,54.61000061035156,51.02287292480469,13704000
+2021-10-15,54.63999938964844,54.880001068115234,54.290000915527344,54.47999954223633,50.90142059326172,17867000
+2021-10-18,54.349998474121094,54.38999938964844,53.86000061035156,53.939998626708984,50.396881103515625,15861800
+2021-10-19,54.040000915527344,54.20000076293945,53.77000045776367,54.150001525878906,50.59309387207031,11068500
+2021-10-20,54.18000030517578,54.7599983215332,54.11000061035156,54.630001068115234,51.04156494140625,12474800
+2021-10-21,54.599998474121094,54.66999816894531,54.209999084472656,54.349998474121094,50.77995681762695,14388300
+2021-10-22,54.38999938964844,54.529998779296875,54.06999969482422,54.45000076293945,50.873390197753906,12828600
+2021-10-25,54.380001068115234,54.470001220703125,54.02000045776367,54.22999954223633,50.66783905029297,11855000
+2021-10-26,54.31999969482422,54.58000183105469,54.22999954223633,54.470001220703125,50.89208221435547,12086700
+2021-10-27,55.970001220703125,56.08000183105469,55.27000045776367,55.52000045776367,51.87310791015625,24019800
+2021-10-28,55.75,56.11000061035156,55.619998931884766,56.040000915527344,52.35894775390625,15928000
+2021-10-29,55.869998931884766,56.470001220703125,55.779998779296875,56.369998931884766,52.66726303100586,24463700
+2021-11-01,56.38999938964844,56.400001525878906,55.900001525878906,56.16999816894531,52.48040771484375,11651100
+2021-11-02,56.470001220703125,56.5,55.970001220703125,56.099998474121094,52.41500473022461,11498900
+2021-11-03,56.0,56.33000183105469,55.779998779296875,56.290000915527344,52.592529296875,10788300
+2021-11-04,56.11000061035156,56.630001068115234,56.029998779296875,56.599998474121094,52.88215637207031,10820200
+2021-11-05,56.84000015258789,57.15999984741211,56.59000015258789,56.84000015258789,53.10640335083008,12886700
+2021-11-08,56.75,56.88999938964844,56.130001068115234,56.33000183105469,52.62989807128906,12828000
+2021-11-09,56.40999984741211,56.52000045776367,56.09000015258789,56.4900016784668,52.77939224243164,10155800
+2021-11-10,56.540000915527344,56.91999816894531,56.290000915527344,56.720001220703125,52.99428176879883,8813600
+2021-11-11,56.83000183105469,56.880001068115234,56.56999969482422,56.7400016784668,53.012969970703125,7257700
+2021-11-12,56.75,56.9900016784668,56.54999923706055,56.61000061035156,52.891510009765625,10162500
+2021-11-15,56.529998779296875,56.68000030517578,56.27000045776367,56.619998931884766,52.90085220336914,10289200
+2021-11-16,56.619998931884766,56.939998626708984,56.189998626708984,56.220001220703125,52.527130126953125,13756500
+2021-11-17,56.040000915527344,56.04999923706055,55.650001525878906,55.90999984741211,52.23748779296875,13288700
+2021-11-18,55.83000183105469,55.93000030517578,55.13999938964844,55.40999984741211,51.770328521728516,15380100
+2021-11-19,55.439998626708984,55.4900016784668,54.900001525878906,55.130001068115234,51.508731842041016,15813700
+2021-11-22,55.099998474121094,56.02000045776367,55.08000183105469,55.470001220703125,51.82638931274414,16905600
+2021-11-23,55.65999984741211,56.11000061035156,55.5,55.880001068115234,52.20945739746094,13835900
+2021-11-24,55.709999084472656,55.84000015258789,55.029998779296875,55.43000030517578,51.78901672363281,12598900
+2021-11-26,54.59000015258789,54.75,53.58000183105469,53.72999954223633,50.200679779052734,14754300
+2021-11-29,54.04999923706055,54.72999954223633,53.93000030517578,54.58000183105469,50.99485778808594,22712500
+2021-11-30,53.599998474121094,53.630001068115234,52.439998626708984,52.45000076293945,49.38478469848633,30485200
+2021-12-01,52.97999954223633,53.52000045776367,52.279998779296875,52.29999923706055,49.24354934692383,18719600
+2021-12-02,52.599998474121094,53.34000015258789,52.5099983215332,53.06999969482422,49.96854782104492,17074200
+2021-12-03,53.33000183105469,53.61000061035156,52.97999954223633,53.540000915527344,50.41108703613281,21064400
+2021-12-06,54.310001373291016,55.25,54.13999938964844,54.90999984741211,51.70102310180664,26624100
+2021-12-07,55.02000045776367,55.41999816894531,54.849998474121094,55.209999084472656,51.98348617553711,23832700
+2021-12-08,55.119998931884766,55.349998474121094,54.36000061035156,55.0,51.785762786865234,18026300
+2021-12-09,54.75,55.130001068115234,54.59000015258789,54.86000061035156,51.6539421081543,13846400
+2021-12-10,55.25,56.31999969482422,55.06999969482422,56.279998779296875,52.99095153808594,23153600
+2021-12-13,56.97999954223633,57.93000030517578,56.959999084472656,57.7599983215332,54.38446044921875,31362800
+2021-12-14,57.400001525878906,58.16999816894531,57.400001525878906,57.79999923706055,54.42212677001953,24806600
+2021-12-15,57.93000030517578,58.25,57.650001525878906,58.060001373291016,54.66693878173828,24923800
+2021-12-16,57.97999954223633,58.880001068115234,57.900001525878906,58.650001525878906,55.22245788574219,24696900
+2021-12-17,58.4900016784668,58.91999816894531,57.70000076293945,57.72999954223633,54.356224060058594,51874400
+2021-12-20,57.20000076293945,57.779998779296875,57.0,57.540000915527344,54.17731857299805,20879500
+2021-12-21,57.61000061035156,57.970001220703125,57.529998779296875,57.77000045776367,54.393882751464844,15864900
+2021-12-22,57.709999084472656,58.189998626708984,57.4900016784668,58.18000030517578,54.77992248535156,12447400
+2021-12-23,58.52000045776367,58.61000061035156,57.939998626708984,58.220001220703125,54.81758499145508,11027300
+2021-12-27,58.0,58.689998626708984,58.0,58.650001525878906,55.22245788574219,9860000
+2021-12-28,58.400001525878906,58.939998626708984,58.29999923706055,58.880001068115234,55.43901443481445,8979900
+2021-12-29,58.95000076293945,59.099998474121094,58.65999984741211,58.95000076293945,55.50491714477539,9996000
+2021-12-30,59.060001373291016,59.22999954223633,58.7599983215332,58.779998779296875,55.344852447509766,7703900
+2021-12-31,58.75,59.349998474121094,58.70000076293945,59.209999084472656,55.74972152709961,10021300
+2022-01-03,58.81999969482422,59.310001373291016,58.380001068115234,59.29999923706055,55.83446502685547,20187300
+2022-01-04,59.72999954223633,60.540000915527344,59.59000015258789,60.290000915527344,56.766605377197266,26141600
+2022-01-05,60.09000015258789,61.20000076293945,60.04999923706055,60.790000915527344,57.23739242553711,22507300
+2022-01-06,60.470001220703125,61.119998931884766,60.439998626708984,60.470001220703125,56.93608856201172,17902300
+2022-01-07,60.279998779296875,60.720001220703125,60.060001373291016,60.33000183105469,56.80426788330078,12307900
+2022-01-10,60.54999923706055,60.81999969482422,60.18000030517578,60.43000030517578,56.89842987060547,20954300
+2022-01-11,60.43000030517578,60.4900016784668,59.84000015258789,60.45000076293945,56.917259216308594,19369600
+2022-01-12,60.529998779296875,60.689998626708984,60.189998626708984,60.540000915527344,57.00199890136719,15753800
+2022-01-13,60.540000915527344,61.040000915527344,60.38999938964844,60.900001525878906,57.340965270996094,14318000
+2022-01-14,60.939998626708984,61.45000076293945,60.36000061035156,61.38999938964844,57.80232620239258,19729600
+2022-01-18,61.060001373291016,61.189998626708984,60.45000076293945,60.900001525878906,57.340965270996094,21976700
+2022-01-19,60.65999984741211,61.18000030517578,60.560001373291016,61.0,57.43511199951172,18654700
+2022-01-20,61.0,61.439998626708984,60.720001220703125,60.75,57.199729919433594,23002400
+2022-01-21,61.08000183105469,61.29999923706055,60.400001525878906,60.45000076293945,56.917259216308594,26643200
+2022-01-24,59.900001525878906,60.349998474121094,58.56999969482422,59.959999084472656,56.455894470214844,30185100
+2022-01-25,59.36000061035156,60.04999923706055,58.689998626708984,59.81999969482422,56.32407760620117,19027100
+2022-01-26,59.790000915527344,60.349998474121094,59.209999084472656,59.599998474121094,56.1169319152832,19190200
+2022-01-27,59.880001068115234,60.93000030517578,59.5,59.650001525878906,56.16401672363281,18893800
+2022-01-28,59.38999938964844,60.88999938964844,58.939998626708984,60.84000015258789,57.28446960449219,19101500
+2022-01-31,60.29999923706055,61.13999938964844,60.150001525878906,61.0099983215332,57.44453048706055,22045300
+2022-02-01,60.90999984741211,61.13999938964844,60.15999984741211,60.560001373291016,57.02082824707031,20841700
+2022-02-02,60.619998931884766,61.27000045776367,60.560001373291016,61.18000030517578,57.60459518432617,20225600
+2022-02-03,60.939998626708984,61.779998779296875,60.59000015258789,61.61000061035156,58.00947189331055,19440500
+2022-02-04,61.4900016784668,61.68000030517578,60.56999969482422,60.959999084472656,57.39745330810547,17403700
+2022-02-07,61.380001068115234,61.720001220703125,60.86000061035156,61.599998474121094,58.00004577636719,17846400
+2022-02-08,61.83000183105469,62.33000183105469,61.7400016784668,62.0,58.37667465209961,18771700
+2022-02-09,62.16999816894531,62.31999969482422,60.900001525878906,61.040000915527344,57.472782135009766,23595600
+2022-02-10,60.36000061035156,62.29999923706055,60.20000076293945,61.380001068115234,57.79290771484375,23561500
+2022-02-11,61.77000045776367,61.97999954223633,60.150001525878906,60.290000915527344,56.766605377197266,22781400
+2022-02-14,60.15999984741211,60.790000915527344,59.279998779296875,60.68000030517578,57.133819580078125,23641300
+2022-02-15,60.959999084472656,61.779998779296875,60.630001068115234,60.90999984741211,57.35037612915039,13408700
+2022-02-16,60.86000061035156,61.400001525878906,60.560001373291016,60.900001525878906,57.340965270996094,15484700
+2022-02-17,60.54999923706055,62.279998779296875,60.40999984741211,62.119998931884766,58.489662170410156,21468700
+2022-02-18,62.119998931884766,62.81999969482422,61.9900016784668,62.540000915527344,58.88511276245117,21975000
+2022-02-22,62.43000030517578,62.63999938964844,61.720001220703125,62.279998779296875,58.64031219482422,21731400
+2022-02-23,62.2400016784668,62.33000183105469,61.34000015258789,61.59000015258789,57.990638732910156,19248500
+2022-02-24,59.970001220703125,60.619998931884766,59.220001220703125,60.5099983215332,56.97374725341797,27207400
+2022-02-25,60.939998626708984,62.900001525878906,60.91999816894531,62.849998474121094,59.176998138427734,21487800
+2022-02-28,61.650001525878906,62.34000015258789,61.40999984741211,62.2400016784668,58.6026496887207,25879100
+2022-03-01,62.13999938964844,62.75,61.5099983215332,61.970001220703125,58.34843444824219,15871100
+2022-03-02,62.22999954223633,62.880001068115234,61.779998779296875,62.43000030517578,58.78154373168945,17319100
+2022-03-03,62.61000061035156,63.02000045776367,62.290000915527344,62.470001220703125,58.81920623779297,21262800
+2022-03-04,61.459999084472656,62.59000015258789,61.20000076293945,62.56999969482422,58.913368225097656,17163000
+2022-03-07,62.0099983215332,62.06999969482422,60.720001220703125,61.08000183105469,57.51044845581055,29151400
+2022-03-08,61.45000076293945,61.540000915527344,58.59000015258789,58.65999984741211,55.231868743896484,30242100
+2022-03-09,59.81999969482422,59.84000015258789,58.65999984741211,58.959999084472656,55.51433563232422,23022700
+2022-03-10,58.47999954223633,58.65999984741211,57.5,57.880001068115234,54.49745178222656,20887300
+2022-03-11,57.959999084472656,58.849998474121094,57.86000061035156,57.91999816894531,54.53511047363281,19855600
+2022-03-14,57.970001220703125,59.040000915527344,57.970001220703125,58.540000915527344,55.540802001953125,17799400
+2022-03-15,59.08000183105469,59.88999938964844,58.97999954223633,59.619998931884766,56.56547164916992,18607200
+2022-03-16,59.779998779296875,59.939998626708984,58.61000061035156,59.459999084472656,56.41366958618164,17347300
+2022-03-17,59.459999084472656,60.13999938964844,59.22999954223633,60.09000015258789,57.011390686035156,15586200
+2022-03-18,60.29999923706055,60.29999923706055,59.709999084472656,60.099998474121094,57.0208854675293,30197800
+2022-03-21,60.5,61.099998474121094,60.25,60.58000183105469,57.47629165649414,17440100
+2022-03-22,60.93000030517578,60.95000076293945,60.060001373291016,60.79999923706055,57.685020446777344,17559500
+2022-03-23,60.75,60.97999954223633,60.0,60.400001525878906,57.30551528930664,15529200
+2022-03-24,60.63999938964844,61.02000045776367,60.459999084472656,60.97999954223633,57.85579299926758,13151300
+2022-03-25,61.119998931884766,61.61000061035156,61.04999923706055,61.529998779296875,58.37761688232422,12259800
+2022-03-28,61.529998779296875,61.939998626708984,61.209999084472656,61.91999816894531,58.74763488769531,11485200
+2022-03-29,62.209999084472656,62.529998779296875,61.7400016784668,62.15999984741211,58.975337982177734,14720600
+2022-03-30,62.0099983215332,62.209999084472656,61.560001373291016,62.209999084472656,59.02277755737305,13641000
+2022-03-31,62.220001220703125,62.63999938964844,62.0,62.0,58.82353973388672,16822900
+2022-04-01,62.33000183105469,62.95000076293945,62.09000015258789,62.869998931884766,59.64896011352539,12644900
+2022-04-04,62.599998474121094,62.790000915527344,61.720001220703125,62.540000915527344,59.33586883544922,11505800
+2022-04-05,62.400001525878906,63.2400016784668,62.369998931884766,62.470001220703125,59.26945495605469,15721200
+2022-04-06,62.77000045776367,63.2599983215332,62.29999923706055,63.099998474121094,59.86717987060547,19267400
+2022-04-07,63.130001068115234,63.66999816894531,62.709999084472656,63.439998626708984,60.18975830078125,13960800
+2022-04-08,63.47999954223633,64.04000091552734,63.15999984741211,63.83000183105469,60.559783935546875,12703500
+2022-04-11,63.90999984741211,64.30000305175781,63.63999938964844,63.810001373291016,60.54080581665039,12720100
+2022-04-12,64.37999725341797,64.80999755859375,63.88999938964844,64.55999755859375,61.252376556396484,18089900
+2022-04-13,64.44000244140625,64.87000274658203,64.2300033569336,64.7300033569336,61.41367721557617,11883000
+2022-04-14,64.95999908447266,65.56999969482422,64.81999969482422,65.0199966430664,61.68880844116211,16388400
+2022-04-18,64.7699966430664,65.18000030517578,64.18000030517578,64.44000244140625,61.13853454589844,11679400
+2022-04-19,64.5,65.25,64.44000244140625,65.06999969482422,61.73624801635742,11993800
+2022-04-20,65.44000244140625,66.23999786376953,65.4000015258789,65.95999908447266,62.580650329589844,14827100
+2022-04-21,65.9800033569336,67.0,65.72000122070312,66.20999908447266,62.817840576171875,15120400
+2022-04-22,66.08000183105469,66.33999633789062,65.18000030517578,65.25,61.90703201293945,14902200
+2022-04-25,67.0,67.19999694824219,64.77999877929688,65.94000244140625,62.561676025390625,25082000
+2022-04-26,65.5199966430664,66.37000274658203,65.04000091552734,65.05000305175781,61.71727752685547,21982600
+2022-04-27,65.0,66.27999877929688,65.0,65.55999755859375,62.20115280151367,16971000
+2022-04-28,64.66000366210938,66.27999877929688,64.5,66.19000244140625,62.79887771606445,22010600
+2022-04-29,65.87000274658203,66.02999877929688,64.48999786376953,64.61000061035156,61.29981994628906,20137100
+2022-05-02,65.27999877929688,65.30999755859375,62.58000183105469,63.439998626708984,60.18975830078125,24970300
+2022-05-03,63.720001220703125,63.939998626708984,62.66999816894531,63.08000183105469,59.84821319580078,21686300
+2022-05-04,63.0,65.12000274658203,62.939998626708984,65.02999877929688,61.69830322265625,19780200
+2022-05-05,64.69000244140625,65.02999877929688,64.01000213623047,64.51000213623047,61.2049446105957,20155200
+2022-05-06,64.19999694824219,65.30999755859375,64.06999969482422,64.73999786376953,61.42316436767578,18984000
+2022-05-09,64.47000122070312,65.36000061035156,64.04000091552734,64.61000061035156,61.29981994628906,20055300
+2022-05-10,64.5,65.31999969482422,63.849998474121094,64.01000213623047,60.730560302734375,21322200
+2022-05-11,64.33000183105469,65.19999694824219,63.959999084472656,64.30999755859375,61.01518630981445,19648400
+2022-05-12,64.16000366210938,64.52999877929688,63.209999084472656,64.51000213623047,61.2049446105957,22574700
+2022-05-13,64.80999755859375,65.80000305175781,64.12000274658203,65.72000122070312,62.35295486450195,16167000
+2022-05-16,65.44000244140625,66.37999725341797,65.44000244140625,65.95999908447266,62.580650329589844,13223200
+2022-05-17,66.0999984741211,66.0999984741211,65.01000213623047,65.77999877929688,62.409881591796875,21300600
+2022-05-18,65.41999816894531,65.5199966430664,60.959999084472656,61.20000076293945,58.06452178955078,31437300
+2022-05-19,60.959999084472656,60.959999084472656,59.65999984741211,60.0,56.926002502441406,31493900
+2022-05-20,60.4900016784668,61.2400016784668,59.65999984741211,60.97999954223633,57.85579299926758,29133800
+2022-05-23,61.650001525878906,63.099998474121094,61.59000015258789,62.86000061035156,59.63948059082031,19406900
+2022-05-24,62.880001068115234,64.19000244140625,62.75,64.0199966430664,60.74004364013672,16154200
+2022-05-25,64.0,64.47000122070312,63.599998474121094,64.06999969482422,60.787479400634766,15360500
+2022-05-26,64.06999969482422,65.0999984741211,63.959999084472656,64.30000305175781,61.00570297241211,16159800
+2022-05-27,64.26000213623047,64.83000183105469,64.13999938964844,64.68000030517578,61.36623764038086,17709000
+2022-05-31,64.08000183105469,64.31999969482422,63.04999923706055,63.380001068115234,60.132835388183594,43159000
+2022-06-01,63.41999816894531,63.68000030517578,62.130001068115234,63.06999969482422,59.83871841430664,15408300
+2022-06-02,63.18000030517578,63.7400016784668,62.11000061035156,63.72999954223633,60.46490478515625,14586000
+2022-06-03,63.56999969482422,63.630001068115234,62.810001373291016,62.970001220703125,59.74384689331055,13539900
+2022-06-06,63.33000183105469,63.77000045776367,62.65999984741211,62.869998931884766,59.64896011352539,15112800
+2022-06-07,62.380001068115234,63.369998931884766,62.220001220703125,63.25,60.009498596191406,17886300
+2022-06-08,62.9900016784668,63.209999084472656,62.560001373291016,62.88999938964844,59.66793441772461,10211500
+2022-06-09,62.869998931884766,63.349998474121094,61.779998779296875,61.79999923706055,58.633785247802734,13382200
+2022-06-10,61.0099983215332,61.88999938964844,60.459999084472656,61.40999984741211,58.26376724243164,14967600
+2022-06-13,60.75,62.290000915527344,60.66999816894531,61.34000015258789,58.197349548339844,23064200
+2022-06-14,60.72999954223633,60.88999938964844,58.65999984741211,59.22999954223633,56.601463317871094,24620000
+2022-06-15,60.0,60.63999938964844,58.970001220703125,59.66999816894531,57.021934509277344,19684700
+2022-06-16,58.63999938964844,59.52000045776367,58.25,59.06999969482422,56.44856262207031,15053800
+2022-06-17,59.70000076293945,60.130001068115234,59.130001068115234,59.43000030517578,56.79258728027344,34781900
+2022-06-21,59.4900016784668,60.880001068115234,59.0099983215332,60.70000076293945,58.00623321533203,17705000
+2022-06-22,60.599998474121094,61.45000076293945,60.31999969482422,61.150001525878906,58.43626022338867,15207100
+2022-06-23,61.29999923706055,61.90999984741211,61.22999954223633,61.880001068115234,59.13386535644531,17190900
+2022-06-24,62.11000061035156,63.060001373291016,62.11000061035156,63.040000915527344,60.24238204956055,18147100
+2022-06-27,62.97999954223633,63.290000915527344,62.630001068115234,62.90999984741211,60.1181526184082,12142100
+2022-06-28,63.08000183105469,63.7599983215332,62.11000061035156,62.279998779296875,59.516109466552734,13150100
+2022-06-29,62.540000915527344,63.11000061035156,62.43000030517578,62.72999954223633,59.946136474609375,11795500
+2022-06-30,62.31999969482422,63.11000061035156,62.15999984741211,62.90999984741211,60.1181526184082,15514200
+2022-07-01,63.119998931884766,64.44999694824219,62.81999969482422,64.37999725341797,61.522911071777344,15143200
+2022-07-05,64.18000030517578,64.18000030517578,62.41999816894531,63.279998779296875,60.47172927856445,15921200
+2022-07-06,63.599998474121094,64.08999633789062,63.189998626708984,63.40999984741211,60.5959587097168,13450500
+2022-07-07,63.2599983215332,63.58000183105469,62.70000076293945,62.90999984741211,60.1181526184082,14828400
+2022-07-08,63.029998779296875,63.41999816894531,62.880001068115234,63.13999938964844,60.337947845458984,11311500
+2022-07-11,62.9900016784668,63.459999084472656,62.59000015258789,62.939998626708984,60.14681625366211,12702100
+2022-07-12,63.0,63.45000076293945,62.470001220703125,62.66999816894531,59.88880157470703,14731100
+2022-07-13,62.33000183105469,63.0,61.97999954223633,62.380001068115234,59.611671447753906,13145300
+2022-07-14,61.33000183105469,62.25,61.29999923706055,62.18000030517578,59.42055130004883,14433000
+2022-07-15,62.75,62.970001220703125,62.06999969482422,62.5,59.726348876953125,21968400
+2022-07-18,62.52000045776367,62.560001373291016,61.5099983215332,61.650001525878906,58.914066314697266,10780800
+2022-07-19,62.09000015258789,62.650001525878906,61.93000030517578,62.529998779296875,59.75501251220703,10998200
+2022-07-20,62.400001525878906,62.58000183105469,61.150001525878906,61.5,58.77072525024414,11010500
+2022-07-21,61.2599983215332,61.880001068115234,60.790000915527344,61.36000061035156,58.63693618774414,11959600
+2022-07-22,61.380001068115234,61.869998931884766,61.31999969482422,61.59000015258789,58.85673141479492,11644700
+2022-07-25,61.54999923706055,62.29999923706055,61.310001373291016,62.189998626708984,59.43010711669922,14941700
+2022-07-26,62.75,63.79999923706055,62.529998779296875,63.209999084472656,60.40483093261719,20118000
+2022-07-27,62.880001068115234,63.189998626708984,61.790000915527344,63.0099983215332,60.213714599609375,12142900
+2022-07-28,62.91999816894531,64.25,62.88999938964844,64.05999755859375,61.21711730957031,10837000
+2022-07-29,63.709999084472656,64.29000091552734,63.630001068115234,64.16999816894531,61.322235107421875,13734200
+2022-08-01,64.08999633789062,65.04000091552734,64.02999877929688,64.5199966430664,61.65669631958008,12831500
+2022-08-02,64.58999633789062,64.5999984741211,63.43000030517578,63.63999938964844,60.81575393676758,15241900
+2022-08-03,63.54999923706055,64.0999984741211,63.310001373291016,63.91999816894531,61.08332824707031,11317000
+2022-08-04,63.63999938964844,63.72999954223633,62.91999816894531,63.66999816894531,60.84442138671875,11795600
+2022-08-05,63.630001068115234,63.630001068115234,62.66999816894531,63.380001068115234,60.567291259765625,10445400
+2022-08-08,63.5,63.810001373291016,62.75,62.970001220703125,60.17549133300781,9165200
+2022-08-09,63.18000030517578,63.310001373291016,62.849998474121094,63.04999923706055,60.25193786621094,7910900
+2022-08-10,63.630001068115234,63.790000915527344,63.099998474121094,63.650001525878906,60.825313568115234,8857300
+2022-08-11,63.689998626708984,63.9900016784668,63.08000183105469,63.220001220703125,60.41439437866211,8507800
+2022-08-12,63.43000030517578,63.7599983215332,63.09000015258789,63.70000076293945,60.87309646606445,9489300
+2022-08-15,63.63999938964844,64.69000244140625,63.56999969482422,64.5,61.63758850097656,9863300
+2022-08-16,64.56999969482422,65.2300033569336,64.33000183105469,65.02999877929688,62.14406967163086,9569600
+2022-08-17,64.83000183105469,65.22000122070312,64.76000213623047,64.87999725341797,62.0007209777832,8144000
+2022-08-18,64.95999908447266,65.3499984741211,64.70999908447266,65.22000122070312,62.32563781738281,6532000
+2022-08-19,65.20999908447266,65.47000122070312,64.95999908447266,65.16999816894531,62.27785873413086,8921100
+2022-08-22,64.83999633789062,64.91999816894531,63.9900016784668,64.19999694824219,61.35089874267578,9087900
+2022-08-23,63.81999969482422,64.37000274658203,63.68000030517578,64.2699966430664,61.41779327392578,8443800
+2022-08-24,64.23999786376953,64.58000183105469,64.05000305175781,64.36000061035156,61.503807067871094,6844700
+2022-08-25,64.36000061035156,64.70999908447266,63.900001525878906,64.66999816894531,61.800048828125,7913900
+2022-08-26,64.7300033569336,64.80000305175781,62.97999954223633,63.11000061035156,60.30927276611328,10089500
+2022-08-29,62.689998626708984,63.029998779296875,62.40999984741211,62.72999954223633,59.946136474609375,9115900
+2022-08-30,62.90999984741211,62.90999984741211,61.9900016784668,62.150001525878906,59.39188003540039,8456800
+2022-08-31,62.380001068115234,62.529998779296875,61.70000076293945,61.709999084472656,58.97140884399414,14633600
+2022-09-01,61.58000183105469,62.040000915527344,61.290000915527344,62.0,59.24853515625,14939700
+2022-09-02,62.38999938964844,62.77000045776367,60.900001525878906,61.150001525878906,58.43626022338867,11809800
+2022-09-06,61.290000915527344,61.970001220703125,60.9900016784668,61.18000030517578,58.46492385864258,12181800
+2022-09-07,61.31999969482422,62.4900016784668,61.31999969482422,62.310001373291016,59.544776916503906,13290700
+2022-09-08,62.08000183105469,62.29999923706055,61.34000015258789,62.119998931884766,59.36320877075195,17193500
+2022-09-09,62.16999816894531,62.880001068115234,61.86000061035156,62.31999969482422,59.5543327331543,11855900
+2022-09-12,62.43000030517578,62.810001373291016,62.27000045776367,62.5,59.726348876953125,13026900
+2022-09-13,62.20000076293945,62.220001220703125,60.279998779296875,60.470001220703125,57.786434173583984,18532800
+2022-09-14,60.63999938964844,61.08000183105469,60.439998626708984,60.790000915527344,58.09223556518555,12881600
+2022-09-15,60.400001525878906,60.400001525878906,59.36000061035156,59.529998779296875,57.30290985107422,11451900
+2022-09-16,59.65999984741211,59.79999923706055,59.11000061035156,59.540000915527344,57.31254196166992,20493500
+2022-09-19,59.38999938964844,60.099998474121094,59.22999954223633,59.9900016784668,57.745704650878906,12596200
+2022-09-20,59.68000030517578,60.029998779296875,59.31999969482422,59.900001525878906,57.6590690612793,11984600
+2022-09-21,60.13999938964844,60.70000076293945,59.38999938964844,59.400001525878906,57.177772521972656,14165300
+2022-09-22,59.54999923706055,59.72999954223633,59.20000076293945,59.2599983215332,57.04301071166992,11657600
+2022-09-23,58.959999084472656,59.099998474121094,58.0,58.599998474121094,56.4077033996582,14824000
+2022-09-26,58.4900016784668,58.56999969482422,57.689998626708984,57.869998931884766,55.705013275146484,18670100
+2022-09-27,58.08000183105469,58.369998931884766,56.310001373291016,56.380001068115234,54.270755767822266,23829300
+2022-09-28,56.65999984741211,57.25,55.90999984741211,56.97999954223633,54.84830856323242,21480100
+2022-09-29,57.09000015258789,57.290000915527344,56.0,56.56999969482422,54.45364761352539,14570700
+2022-09-30,56.869998931884766,57.130001068115234,56.0,56.02000045776367,53.92422866821289,16124600
+2022-10-03,56.36000061035156,56.849998474121094,56.060001373291016,56.650001525878906,54.530662536621094,16277600
+2022-10-04,56.95000076293945,57.810001373291016,56.459999084472656,56.779998779296875,54.65578842163086,18861400
+2022-10-05,56.5,56.650001525878906,55.5099983215332,56.2400016784668,54.13599395751953,14324900
+2022-10-06,56.0,56.099998474121094,54.869998931884766,55.029998779296875,52.97126007080078,17192800
+2022-10-07,54.9900016784668,55.09000015258789,54.25,54.5099983215332,52.4707145690918,11479800
+2022-10-10,54.599998474121094,54.959999084472656,54.02000045776367,54.38999938964844,52.35519790649414,10239100
+2022-10-11,54.459999084472656,55.220001220703125,54.2400016784668,54.47999954223633,52.441837310791016,14303900
+2022-10-12,55.22999954223633,56.040000915527344,55.040000915527344,55.13999938964844,53.0771484375,18377400
+2022-10-13,54.47999954223633,56.08000183105469,54.2599983215332,55.869998931884766,53.77983474731445,16220700
+2022-10-14,56.290000915527344,56.470001220703125,54.939998626708984,54.97999954223633,52.923133850097656,15997900
+2022-10-17,55.630001068115234,56.220001220703125,55.56999969482422,55.689998626708984,53.606563568115234,13721400
+2022-10-18,56.310001373291016,56.779998779296875,56.099998474121094,56.439998626708984,54.32850646972656,11823100
+2022-10-19,56.310001373291016,56.540000915527344,55.72999954223633,55.959999084472656,53.86647033691406,10182300
+2022-10-20,55.77000045776367,55.91999816894531,54.959999084472656,55.08000183105469,53.01939392089844,16905100
+2022-10-21,55.0,56.11000061035156,54.9900016784668,55.959999084472656,53.86647033691406,15034100
+2022-10-24,56.63999938964844,57.72999954223633,56.56999969482422,57.56999969482422,55.416236877441406,17416700
+2022-10-25,59.040000915527344,59.11000061035156,57.75,58.95000076293945,56.74460983276367,28829900
+2022-10-26,59.0099983215332,59.779998779296875,58.86000061035156,59.38999938964844,57.168148040771484,15831400
+2022-10-27,59.77000045776367,59.84000015258789,59.380001068115234,59.529998779296875,57.30290985107422,16026100
+2022-10-28,59.56999969482422,60.90999984741211,59.470001220703125,60.7599983215332,58.48688888549805,12888900
+2022-10-31,60.5099983215332,60.56999969482422,59.66999816894531,59.849998474121094,57.61093521118164,14016400
+2022-11-01,60.029998779296875,60.290000915527344,59.369998931884766,59.63999938964844,57.40879440307617,10659500
+2022-11-02,59.63999938964844,60.22999954223633,58.77000045776367,58.810001373291016,56.60984802246094,14549200
+2022-11-03,58.11000061035156,59.0,58.099998474121094,58.779998779296875,56.580963134765625,9194000
+2022-11-04,59.29999923706055,59.59000015258789,58.560001373291016,59.2599983215332,57.04301071166992,9725900
+2022-11-07,59.2599983215332,59.77000045776367,59.2400016784668,59.4900016784668,57.26441192626953,8849700
+2022-11-08,59.75,59.790000915527344,58.939998626708984,59.599998474121094,57.37029266357422,10081600
+2022-11-09,59.59000015258789,59.63999938964844,58.75,58.77000045776367,56.57133865356445,10115200
+2022-11-10,60.25,61.040000915527344,59.68000030517578,60.880001068115234,58.6024055480957,16804800
+2022-11-11,61.369998931884766,61.45000076293945,60.209999084472656,61.31999969482422,59.02594757080078,18972100
+2022-11-14,61.31999969482422,61.720001220703125,60.709999084472656,60.72999954223633,58.45801544189453,16361000
+2022-11-15,61.130001068115234,61.45000076293945,60.0,60.630001068115234,58.36176300048828,13295800
+2022-11-16,60.790000915527344,61.029998779296875,60.290000915527344,60.52000045776367,58.25587463378906,14199500
+2022-11-17,60.189998626708984,60.7400016784668,60.130001068115234,60.709999084472656,58.438758850097656,11212600
+2022-11-18,60.9900016784668,61.369998931884766,60.79999923706055,61.13999938964844,58.85267639160156,10415600
+2022-11-21,61.40999984741211,62.209999084472656,61.20000076293945,62.08000183105469,59.75751495361328,15399400
+2022-11-22,62.470001220703125,62.5,62.04999923706055,62.349998474121094,60.01741409301758,12319600
+2022-11-23,62.4900016784668,62.790000915527344,62.29999923706055,62.630001068115234,60.28693771362305,8990400
+2022-11-25,62.72999954223633,62.810001373291016,62.380001068115234,62.689998626708984,60.34469223022461,5165500
+2022-11-28,62.689998626708984,63.099998474121094,62.560001373291016,62.70000076293945,60.35431671142578,12267500
+2022-11-29,62.52000045776367,62.56999969482422,61.97999954223633,62.47999954223633,60.142547607421875,10969600
+2022-11-30,62.0099983215332,63.68000030517578,61.75,63.61000061035156,61.664527893066406,30433900
+2022-12-01,63.61000061035156,64.11000061035156,63.43000030517578,63.790000915527344,61.83902359008789,12001400
+2022-12-02,63.61000061035156,64.5199966430664,63.400001525878906,64.3499984741211,62.381900787353516,13643500
+2022-12-05,63.40999984741211,63.79999923706055,63.2599983215332,63.470001220703125,61.528812408447266,9185100
+2022-12-06,63.52000045776367,63.880001068115234,63.22999954223633,63.439998626708984,61.499725341796875,10099500
+2022-12-07,63.45000076293945,63.720001220703125,63.25,63.540000915527344,61.59667205810547,12307600
+2022-12-08,63.599998474121094,63.849998474121094,63.349998474121094,63.810001373291016,61.8584098815918,9946200
+2022-12-09,63.61000061035156,63.84000015258789,63.09000015258789,63.13999938964844,61.208900451660156,13914900
+2022-12-12,63.29999923706055,64.01000213623047,63.0099983215332,63.970001220703125,62.01352310180664,11647900
+2022-12-13,64.58999633789062,64.69999694824219,63.79999923706055,63.9900016784668,62.03290557861328,17521600
+2022-12-14,64.19000244140625,64.6500015258789,63.56999969482422,63.9900016784668,62.03290557861328,12826700
+2022-12-15,63.59000015258789,63.88999938964844,62.4900016784668,63.11000061035156,61.17982482910156,12212300
+2022-12-16,62.75,63.13999938964844,62.33000183105469,62.75,60.83082962036133,33631500
+2022-12-19,62.83000183105469,63.40999984741211,62.470001220703125,62.84000015258789,60.9180793762207,10919700
+2022-12-20,62.81999969482422,63.150001525878906,62.75,62.790000915527344,60.86961364746094,10286500
+2022-12-21,63.06999969482422,64.05000305175781,63.06999969482422,63.79999923706055,61.848716735839844,10411300
+2022-12-22,63.41999816894531,63.59000015258789,62.650001525878906,63.34000015258789,61.40278625488281,9666700
+2022-12-23,63.5,63.869998931884766,63.20000076293945,63.81999969482422,61.868106842041016,6463300
+2022-12-27,63.93000030517578,64.29000091552734,63.709999084472656,64.20999908447266,62.246177673339844,7320700
+2022-12-28,64.45999908447266,64.6500015258789,63.4900016784668,63.56999969482422,61.62575149536133,7159400
+2022-12-29,63.79999923706055,64.1500015258789,63.70000076293945,63.95000076293945,61.99413299560547,7169300
+2022-12-30,63.91999816894531,63.91999816894531,63.16999816894531,63.61000061035156,61.664527893066406,7650200
+2023-01-03,63.560001373291016,63.560001373291016,62.18000030517578,62.95000076293945,61.024715423583984,12180500
+2023-01-04,63.150001525878906,63.33000183105469,62.5099983215332,62.91999816894531,60.995628356933594,13387900
+2023-01-05,62.599998474121094,62.79999923706055,62.08000183105469,62.20000076293945,60.29765319824219,9814700
+2023-01-06,62.90999984741211,63.66999816894531,62.58000183105469,63.400001525878906,61.46095275878906,9990000
+2023-01-09,63.29999923706055,63.720001220703125,62.58000183105469,62.61000061035156,60.69511413574219,9442600
+2023-01-10,62.599998474121094,62.72999954223633,61.91999816894531,62.130001068115234,60.22979736328125,10134600
+2023-01-11,62.380001068115234,62.560001373291016,61.40999984741211,62.0099983215332,60.113460540771484,10823000
+2023-01-12,62.11000061035156,62.18000030517578,60.970001220703125,61.209999084472656,59.337928771972656,13907300
+2023-01-13,60.70000076293945,61.459999084472656,60.59000015258789,61.43000030517578,59.55120086669922,13986400
+2023-01-17,61.72999954223633,62.380001068115234,61.560001373291016,61.68000030517578,59.793556213378906,18327800
+2023-01-18,61.5099983215332,61.59000015258789,59.68000030517578,59.810001373291016,57.980751037597656,19679400
+2023-01-19,59.72999954223633,60.63999938964844,59.709999084472656,59.720001220703125,57.89350891113281,14894500
+2023-01-20,59.720001220703125,60.09000015258789,59.400001525878906,60.08000183105469,58.24249267578125,14237700
+2023-01-23,60.279998779296875,60.56999969482422,60.04999923706055,60.22999954223633,58.38790512084961,12613400
+2023-01-24,60.08000183105469,61.849998474121094,59.79999923706055,60.54999923706055,58.698116302490234,10103300
+2023-01-25,60.20000076293945,60.939998626708984,59.88999938964844,60.93000030517578,59.06649398803711,11265800
+2023-01-26,60.810001373291016,61.099998474121094,60.56999969482422,60.810001373291016,58.95016860961914,11884800
+2023-01-27,60.84000015258789,60.959999084472656,60.369998931884766,60.4900016784668,58.63995361328125,14087000
+2023-01-30,60.540000915527344,61.16999816894531,60.459999084472656,60.63999938964844,58.78536605834961,15632000
+2023-01-31,60.97999954223633,61.34000015258789,60.5099983215332,61.31999969482422,59.4445686340332,14344400
+2023-02-01,61.13999938964844,61.58000183105469,60.619998931884766,61.33000183105469,59.454261779785156,12535400
+2023-02-02,60.79999923706055,61.02000045776367,59.90999984741211,60.279998779296875,58.436370849609375,16947200
+2023-02-03,60.349998474121094,60.41999816894531,59.22999954223633,59.83000183105469,58.00014114379883,15404400
+2023-02-06,59.790000915527344,60.34000015258789,59.720001220703125,60.16999816894531,58.32973861694336,11330900
+2023-02-07,59.66999816894531,60.2400016784668,59.540000915527344,60.06999969482422,58.23279571533203,14922700
+2023-02-08,59.91999816894531,59.91999816894531,59.59000015258789,59.720001220703125,57.89350891113281,11012000
+2023-02-09,60.150001525878906,60.31999969482422,59.599998474121094,59.619998931884766,57.79655838012695,12515300
+2023-02-10,59.720001220703125,59.900001525878906,58.880001068115234,59.619998931884766,57.79655838012695,14420700
+2023-02-13,59.900001525878906,60.7599983215332,59.72999954223633,60.599998474121094,58.746585845947266,16191800
+2023-02-14,60.209999084472656,60.900001525878906,59.560001373291016,59.59000015258789,57.767478942871094,20505700
+2023-02-15,59.900001525878906,59.93000030517578,59.22999954223633,59.59000015258789,57.767478942871094,13171400
+2023-02-16,59.22999954223633,59.81999969482422,58.95000076293945,59.220001220703125,57.40879440307617,16538300
+2023-02-17,59.5,60.22999954223633,59.380001068115234,60.119998931884766,58.28126525878906,16814700
+2023-02-21,59.9900016784668,60.22999954223633,59.720001220703125,59.79999923706055,57.97105407714844,14278300
+2023-02-22,59.849998474121094,60.36000061035156,59.75,59.97999954223633,58.145545959472656,12409600
+2023-02-23,60.0099983215332,60.41999816894531,59.810001373291016,60.09000015258789,58.2521858215332,12222800
+2023-02-24,59.68000030517578,59.90999984741211,59.38999938964844,59.84000015258789,58.00983428955078,9736200
+2023-02-27,60.18000030517578,60.29999923706055,59.7400016784668,59.81999969482422,57.99044418334961,8849800
+2023-02-28,59.70000076293945,59.70000076293945,59.13999938964844,59.5099983215332,57.68992233276367,16082200
+2023-03-01,59.130001068115234,59.18000030517578,58.369998931884766,58.86000061035156,57.0598030090332,13275800
+2023-03-02,58.84000015258789,59.779998779296875,58.79999923706055,59.720001220703125,57.89350891113281,11758300
+2023-03-03,59.54999923706055,59.68000030517578,59.209999084472656,59.439998626708984,57.62206268310547,13101800
+2023-03-06,59.2599983215332,60.380001068115234,59.220001220703125,60.36000061035156,58.5139274597168,16282700
+2023-03-07,60.4900016784668,60.56999969482422,59.75,60.0099983215332,58.17463302612305,13961200
+2023-03-08,60.040000915527344,60.33000183105469,59.72999954223633,60.040000915527344,58.203712463378906,10851600
+2023-03-09,60.540000915527344,60.540000915527344,59.279998779296875,59.459999084472656,57.64145278930664,13900900
+2023-03-10,59.70000076293945,60.13999938964844,58.9900016784668,59.209999084472656,57.39910125732422,13745800
+2023-03-13,59.290000915527344,60.869998931884766,59.25,59.810001373291016,57.980751037597656,21956000
+2023-03-14,60.0,60.459999084472656,59.349998474121094,60.029998779296875,58.19402313232422,19496900
+2023-03-15,59.43000030517578,60.47999954223633,59.2400016784668,60.43000030517578,58.581790924072266,21089900
+2023-03-16,60.09000015258789,60.34000015258789,59.70000076293945,60.29999923706055,58.90414810180664,15658300
+2023-03-17,60.310001373291016,60.349998474121094,59.63999938964844,60.02000045776367,58.6306266784668,27351200
+2023-03-20,60.15999984741211,60.599998474121094,59.970001220703125,60.599998474121094,59.197200775146484,12904100
+2023-03-21,60.56999969482422,60.75,59.880001068115234,60.31999969482422,58.92368698120117,13716500
+2023-03-22,60.400001525878906,60.869998931884766,60.029998779296875,60.04999923706055,58.659934997558594,10494200
+2023-03-23,60.09000015258789,60.38999938964844,59.720001220703125,59.91999816894531,58.53294372558594,15479000
+2023-03-24,60.25,61.02000045776367,59.90999984741211,60.900001525878906,59.49026107788086,12975600
+2023-03-27,61.13999938964844,61.47999954223633,60.95000076293945,61.349998474121094,59.929840087890625,12777400
+2023-03-28,61.38999938964844,61.7400016784668,61.27000045776367,61.41999816894531,59.99821853637695,10925700
+2023-03-29,61.720001220703125,61.95000076293945,61.59000015258789,61.86000061035156,60.428035736083984,9441000
+2023-03-30,61.880001068115234,62.09000015258789,61.65999984741211,61.849998474121094,60.41826629638672,9870700
+2023-03-31,62.060001373291016,62.25,61.869998931884766,62.029998779296875,60.59410095214844,14440900
+2023-04-03,62.29999923706055,62.52000045776367,61.86000061035156,62.400001525878906,60.955535888671875,12300700
+2023-04-04,62.38999938964844,62.7400016784668,62.08000183105469,62.209999084472656,60.76993179321289,11433400
+2023-04-05,62.529998779296875,63.02000045776367,62.5,62.79999923706055,61.346275329589844,12789600
+2023-04-06,62.86000061035156,63.040000915527344,62.380001068115234,62.84000015258789,61.38534927368164,9644200
+2023-04-10,62.4900016784668,62.689998626708984,62.02000045776367,62.689998626708984,61.23882293701172,7952600
+2023-04-11,62.650001525878906,62.709999084472656,62.400001525878906,62.58000183105469,61.131370544433594,9913000
+2023-04-12,62.47999954223633,63.029998779296875,62.310001373291016,62.689998626708984,61.23882293701172,9593700
+2023-04-13,62.7599983215332,63.15999984741211,62.47999954223633,63.150001525878906,61.688175201416016,9871400
+2023-04-14,63.04999923706055,63.150001525878906,62.779998779296875,63.04999923706055,61.59048843383789,8946000
+2023-04-17,63.31999969482422,63.529998779296875,63.13999938964844,63.459999084472656,61.990997314453125,9452400
+2023-04-18,63.5099983215332,63.599998474121094,63.189998626708984,63.560001373291016,62.08868408203125,9035700
+2023-04-19,63.72999954223633,63.83000183105469,63.43000030517578,63.68000030517578,62.205909729003906,9769500
+2023-04-20,63.630001068115234,64.0,63.439998626708984,63.959999084472656,62.47942352294922,10706400
+2023-04-21,64.0,64.2699966430664,63.79999923706055,64.05000305175781,62.56734085083008,12931100
+2023-04-24,64.75,64.98999786376953,63.619998931884766,63.95000076293945,62.46965789794922,15532300
+2023-04-25,64.16999816894531,64.16999816894531,63.630001068115234,63.849998474121094,62.371971130371094,12818900
+2023-04-26,63.560001373291016,63.77000045776367,63.38999938964844,63.54999923706055,62.078914642333984,13179600
+2023-04-27,63.529998779296875,63.7599983215332,63.11000061035156,63.68000030517578,62.205909729003906,13795800
+2023-04-28,63.61000061035156,64.16000366210938,63.47999954223633,64.1500015258789,62.6650276184082,13686700
+2023-05-01,64.1500015258789,64.69000244140625,64.05999755859375,64.30000305175781,62.81155776977539,9091500
+2023-05-02,64.13999938964844,64.13999938964844,63.27000045776367,64.01000213623047,62.52826690673828,10948400
+2023-05-03,64.0199966430664,64.18000030517578,63.58000183105469,63.650001525878906,62.176605224609375,11084600
+2023-05-04,63.7400016784668,63.93000030517578,63.5099983215332,63.720001220703125,62.24497985839844,11938300
+2023-05-05,63.63999938964844,64.20999908447266,63.630001068115234,64.0199966430664,62.53803253173828,9037300
+2023-05-08,63.810001373291016,64.05999755859375,63.61000061035156,63.91999816894531,62.44034957885742,7240700
+2023-05-09,63.63999938964844,63.75,63.279998779296875,63.38999938964844,61.9226188659668,9067700
+2023-05-10,63.31999969482422,63.63999938964844,62.9900016784668,63.5,62.03007125854492,10134000
+2023-05-11,63.58000183105469,63.93000030517578,63.0099983215332,63.86000061035156,62.38174057006836,9581500
+2023-05-12,63.86000061035156,64.19000244140625,63.70000076293945,64.11000061035156,62.625953674316406,8739600
+2023-05-15,64.22000122070312,64.25,63.709999084472656,63.939998626708984,62.45988464355469,8150000
+2023-05-16,63.900001525878906,63.900001525878906,63.15999984741211,63.220001220703125,61.756553649902344,9129600
+2023-05-17,63.400001525878906,63.41999816894531,62.72999954223633,63.150001525878906,61.688175201416016,11583000
+2023-05-18,63.0099983215332,63.040000915527344,62.56999969482422,62.79999923706055,61.346275329589844,13595100
+2023-05-19,63.040000915527344,63.099998474121094,62.61000061035156,62.83000183105469,61.375587463378906,14242100
+2023-05-22,62.790000915527344,62.869998931884766,61.439998626708984,61.5099983215332,60.08613204956055,15055400
+2023-05-23,61.5099983215332,61.66999816894531,61.16999816894531,61.400001525878906,59.97868728637695,13932700
+2023-05-24,61.380001068115234,61.43000030517578,60.720001220703125,60.880001068115234,59.47072219848633,11090100
+2023-05-25,60.470001220703125,60.72999954223633,60.150001525878906,60.40999984741211,59.011600494384766,14463600
+2023-05-26,60.45000076293945,60.63999938964844,60.11000061035156,60.2599983215332,58.865074157714844,12570300
+2023-05-30,60.09000015258789,60.20000076293945,59.52000045776367,59.779998779296875,58.396183013916016,15634200
+2023-05-31,59.91999816894531,60.279998779296875,59.369998931884766,59.65999984741211,58.27896499633789,59432200
+2023-06-01,59.939998626708984,60.16999816894531,59.77000045776367,60.0,58.61109161376953,13402700
+2023-06-02,60.27000045776367,61.31999969482422,60.08000183105469,61.15999984741211,59.74423599243164,15256300
+2023-06-05,61.0,61.439998626708984,60.54999923706055,60.75,59.343727111816406,12915600
+2023-06-06,60.95000076293945,60.9900016784668,60.119998931884766,60.310001373291016,58.91391372680664,10943500
+2023-06-07,60.0099983215332,60.36000061035156,59.81999969482422,60.220001220703125,58.82600021362305,16817900
+2023-06-08,60.130001068115234,60.40999984741211,59.97999954223633,60.369998931884766,58.9725227355957,15585900
+2023-06-09,60.27000045776367,60.66999816894531,60.16999816894531,60.470001220703125,59.070213317871094,12581500
+2023-06-12,60.59000015258789,60.650001525878906,60.02000045776367,60.209999084472656,58.81623077392578,14208900
+2023-06-13,60.209999084472656,60.66999816894531,60.040000915527344,60.45000076293945,59.05067825317383,13397800
+2023-06-14,60.72999954223633,61.08000183105469,60.599998474121094,60.86000061035156,59.4511833190918,14099700
+2023-06-15,60.61000061035156,61.29999923706055,60.34000015258789,61.22999954223633,60.26814651489258,15271400
+2023-06-16,61.599998474121094,62.16999816894531,61.47999954223633,61.66999816894531,60.70123291015625,26735800
+2023-06-20,61.59000015258789,61.959999084472656,61.2400016784668,61.2599983215332,60.297672271728516,13971800
+2023-06-21,61.310001373291016,61.720001220703125,60.97999954223633,61.43000030517578,60.465003967285156,13948700
+2023-06-22,61.810001373291016,62.099998474121094,61.59000015258789,61.849998474121094,60.8784065246582,15193400
+2023-06-23,61.939998626708984,61.970001220703125,61.18000030517578,61.20000076293945,60.238616943359375,25103600
+2023-06-26,61.209999084472656,61.290000915527344,60.38999938964844,61.220001220703125,60.258304595947266,12856100
+2023-06-27,61.220001220703125,61.36000061035156,60.97999954223633,61.09000015258789,60.13034439086914,9068500
+2023-06-28,60.880001068115234,61.040000915527344,60.400001525878906,60.52000045776367,59.56930160522461,11173200
+2023-06-29,60.220001220703125,60.349998474121094,59.77000045776367,60.02000045776367,59.07715606689453,17142300
+2023-06-30,60.0,60.349998474121094,59.869998931884766,60.220001220703125,59.27401351928711,19737000
+2023-07-03,60.20000076293945,60.630001068115234,60.029998779296875,60.58000183105469,59.62835693359375,9694500
+2023-07-05,60.279998779296875,61.099998474121094,60.15999984741211,61.029998779296875,60.071285247802734,14716600
+2023-07-06,60.72999954223633,61.02000045776367,60.5,60.560001373291016,59.608673095703125,12603900
+2023-07-07,60.310001373291016,60.5,59.72999954223633,59.7599983215332,58.82123565673828,14565500
+2023-07-10,59.970001220703125,60.150001525878906,59.13999938964844,59.310001373291016,58.3783073425293,15480600
+2023-07-11,59.459999084472656,59.560001373291016,58.84000015258789,59.52000045776367,58.58500671386719,15970100
+2023-07-12,59.75,60.04999923706055,59.45000076293945,59.84000015258789,58.89998245239258,14241300
+2023-07-13,60.119998931884766,60.459999084472656,59.97999954223633,60.349998474121094,59.40196990966797,11269800
+2023-07-14,60.13999938964844,61.040000915527344,60.09000015258789,60.900001525878906,59.94333267211914,11631600
+2023-07-17,60.7599983215332,61.099998474121094,60.4900016784668,60.810001373291016,59.8547477722168,10014300
+2023-07-18,60.959999084472656,61.25,60.40999984741211,60.56999969482422,59.61851501464844,11152900
+2023-07-19,60.77000045776367,61.790000915527344,60.68000030517578,61.63999938964844,60.67170333862305,12936000
+2023-07-20,61.68000030517578,62.40999984741211,61.66999816894531,62.38999938964844,61.4099235534668,11563000
+2023-07-21,62.459999084472656,62.68000030517578,62.2400016784668,62.439998626708984,61.45914077758789,12813200
+2023-07-24,62.41999816894531,62.810001373291016,62.400001525878906,62.459999084472656,61.478824615478516,10251100
+2023-07-25,62.29999923706055,62.38999938964844,62.04999923706055,62.25,61.272125244140625,13422700
+2023-07-26,61.86000061035156,63.16999816894531,61.38999938964844,63.04999923706055,62.05955505371094,17145500
+2023-07-27,63.04999923706055,63.27000045776367,62.380001068115234,62.439998626708984,61.45914077758789,11517100
+2023-07-28,62.59000015258789,62.77000045776367,62.220001220703125,62.47999954223633,61.498512268066406,9721800
+2023-07-31,62.45000076293945,62.45000076293945,61.72999954223633,61.93000030517578,60.9571533203125,15577900
+2023-08-01,62.09000015258789,62.36000061035156,61.619998931884766,61.77000045776367,60.79966354370117,9281600
+2023-08-02,61.560001373291016,62.59000015258789,61.560001373291016,61.959999084472656,60.98667907714844,11059400
+2023-08-03,61.869998931884766,62.119998931884766,61.529998779296875,61.63999938964844,60.67170333862305,8037400
+2023-08-04,61.68000030517578,61.88999938964844,60.619998931884766,60.709999084472656,59.75631332397461,9356600
+2023-08-07,60.790000915527344,61.33000183105469,60.7400016784668,61.189998626708984,60.22877502441406,6982600
+2023-08-08,61.189998626708984,61.349998474121094,60.619998931884766,60.91999816894531,59.9630126953125,7956100
+2023-08-09,60.90999984741211,61.630001068115234,60.75,61.060001373291016,60.1008186340332,7904100
+2023-08-10,61.349998474121094,61.72999954223633,60.790000915527344,60.91999816894531,59.9630126953125,7870300
+2023-08-11,60.84000015258789,61.20000076293945,60.689998626708984,61.16999816894531,60.20909118652344,8483400
+2023-08-14,61.31999969482422,61.47999954223633,60.75,60.880001068115234,59.92364501953125,7176300
+2023-08-15,60.689998626708984,60.900001525878906,60.369998931884766,60.470001220703125,59.52008819580078,7187400
+2023-08-16,60.540000915527344,60.81999969482422,60.400001525878906,60.47999954223633,59.52992630004883,8372300
+2023-08-17,60.58000183105469,61.02000045776367,60.45000076293945,60.61000061035156,59.65788650512695,12873500
+2023-08-18,60.540000915527344,61.09000015258789,60.369998931884766,60.95000076293945,59.99254608154297,11082300
+2023-08-21,60.86000061035156,60.93000030517578,60.31999969482422,60.43000030517578,59.480712890625,8648500
+2023-08-22,60.34000015258789,60.58000183105469,59.97999954223633,60.060001373291016,59.11652755737305,9412200
+2023-08-23,60.20000076293945,60.439998626708984,60.15999984741211,60.27000045776367,59.32322692871094,7749500
+2023-08-24,60.27000045776367,60.880001068115234,60.09000015258789,60.11000061035156,59.16574478149414,8955100
+2023-08-25,60.40999984741211,60.56999969482422,60.0099983215332,60.38999938964844,59.441341400146484,7629200
+2023-08-28,60.54999923706055,60.72999954223633,60.369998931884766,60.560001373291016,59.608673095703125,6254300
+2023-08-29,60.560001373291016,60.630001068115234,60.150001525878906,60.5,59.54961395263672,8189600
+2023-08-30,60.63999938964844,60.7400016784668,60.290000915527344,60.470001220703125,59.52008819580078,9447900
+2023-08-31,60.29999923706055,60.470001220703125,59.810001373291016,59.83000183105469,58.890140533447266,14663500
+2023-09-01,60.0,60.130001068115234,59.119998931884766,59.310001373291016,58.3783073425293,11257200
+2023-09-05,59.25,59.31999969482422,58.66999816894531,58.81999969482422,57.89600372314453,12474600
+2023-09-06,58.619998931884766,58.83000183105469,58.41999816894531,58.779998779296875,57.856632232666016,13923500
+2023-09-07,58.95000076293945,59.15999984741211,58.29999923706055,58.33000183105469,57.41370391845703,17628600
+2023-09-08,58.29999923706055,58.40999984741211,58.0099983215332,58.33000183105469,57.41370391845703,14312300
+2023-09-11,58.400001525878906,58.9900016784668,58.22999954223633,58.880001068115234,57.95506286621094,14767400
+2023-09-12,58.9900016784668,59.0,58.189998626708984,58.29999923706055,57.38417434692383,12292700
+2023-09-13,58.400001525878906,58.68000030517578,58.34000015258789,58.439998626708984,57.52197265625,12641400
+2023-09-14,58.2400016784668,58.59000015258789,58.189998626708984,58.459999084472656,57.99818420410156,12311600
+2023-09-15,58.40999984741211,58.63999938964844,57.75,57.939998626708984,57.4822883605957,55690500
+2023-09-18,57.97999954223633,58.349998474121094,57.630001068115234,58.29999923706055,57.839447021484375,13617400
+2023-09-19,58.2599983215332,58.38999938964844,57.91999816894531,58.18000030517578,57.720394134521484,11998900
+2023-09-20,58.29999923706055,58.83000183105469,58.08000183105469,58.439998626708984,57.97834014892578,14766600
+2023-09-21,58.369998931884766,58.41999816894531,57.41999816894531,57.540000915527344,57.085453033447266,15941800
+2023-09-22,57.849998474121094,57.970001220703125,57.5,57.599998474121094,57.14497756958008,14644100
+2023-09-25,57.400001525878906,57.4900016784668,56.7400016784668,57.0,56.54971694946289,12358800
+2023-09-26,56.72999954223633,56.900001525878906,56.400001525878906,56.529998779296875,56.08342742919922,11194700
+2023-09-27,56.41999816894531,56.529998779296875,55.68000030517578,55.95000076293945,55.50801086425781,13766300
+2023-09-28,56.22999954223633,56.31999969482422,55.70000076293945,55.810001373291016,55.369117736816406,12484800
+2023-09-29,56.13999938964844,56.27000045776367,55.619998931884766,55.97999954223633,55.53777313232422,12270000
+2023-10-02,55.90999984741211,56.0099983215332,55.08000183105469,55.47999954223633,55.041725158691406,11792500
+2023-10-03,55.15999984741211,55.43000030517578,54.779998779296875,54.880001068115234,54.44646453857422,13604200
+2023-10-04,54.88999938964844,55.279998779296875,54.709999084472656,55.040000915527344,54.605201721191406,12100500
+2023-10-05,54.7400016784668,54.95000076293945,52.2400016784668,52.380001068115234,51.96621322631836,29878100
+2023-10-06,52.040000915527344,53.290000915527344,51.54999923706055,53.13999938964844,52.720211029052734,30292000
+2023-10-09,52.959999084472656,53.150001525878906,52.11000061035156,52.880001068115234,52.46226501464844,15704700
+2023-10-10,54.130001068115234,54.33000183105469,53.560001373291016,54.029998779296875,53.60317611694336,20909700
+2023-10-11,54.220001220703125,54.279998779296875,53.02000045776367,53.709999084472656,53.28570556640625,21138900
+2023-10-12,53.7599983215332,53.83000183105469,52.43000030517578,52.810001373291016,52.392818450927734,19330400
+2023-10-13,52.7400016784668,53.41999816894531,52.63999938964844,52.88999938964844,52.47218322753906,14494600
+2023-10-16,53.02000045776367,53.560001373291016,52.84000015258789,53.43000030517578,53.00791931152344,12816800
+2023-10-17,53.310001373291016,54.099998474121094,53.209999084472656,54.06999969482422,53.64286422729492,16457200
+2023-10-18,54.099998474121094,54.529998779296875,53.91999816894531,54.04999923706055,53.62302017211914,12809500
+2023-10-19,54.15999984741211,54.7599983215332,53.86000061035156,54.349998474121094,53.920650482177734,16202200
+2023-10-20,54.529998779296875,55.02000045776367,54.439998626708984,54.56999969482422,54.138912200927734,15674600
+2023-10-23,54.380001068115234,54.88999938964844,54.04999923706055,54.08000183105469,53.65278625488281,21212700
+2023-10-24,55.650001525878906,56.16999816894531,55.29999923706055,55.63999938964844,55.20045852661133,25290800
+2023-10-25,55.7599983215332,56.220001220703125,55.560001373291016,56.119998931884766,55.676666259765625,16701000
+2023-10-26,56.369998931884766,56.630001068115234,55.720001220703125,55.779998779296875,55.339351654052734,16228400
+2023-10-27,55.54999923706055,56.13999938964844,55.099998474121094,55.2400016784668,54.80362319946289,13626500
+2023-10-30,55.43000030517578,56.279998779296875,55.41999816894531,56.150001525878906,55.7064323425293,15014300
+2023-10-31,56.56999969482422,56.720001220703125,56.150001525878906,56.4900016784668,56.04374694824219,16639400
+2023-11-01,56.79999923706055,56.880001068115234,56.2599983215332,56.439998626708984,55.994140625,14110800
+2023-11-02,56.5,57.150001525878906,56.36000061035156,57.09000015258789,56.639007568359375,13087200
+2023-11-03,57.400001525878906,57.59000015258789,56.70000076293945,56.7400016784668,56.291770935058594,13956500
+2023-11-06,56.779998779296875,57.279998779296875,56.7400016784668,56.970001220703125,56.519954681396484,12673200
+2023-11-07,56.91999816894531,57.400001525878906,56.72999954223633,57.18000030517578,56.728294372558594,10449300
+2023-11-08,57.31999969482422,57.470001220703125,56.91999816894531,57.09000015258789,56.639007568359375,13744000
+2023-11-09,57.029998779296875,57.13999938964844,56.369998931884766,56.65999984741211,56.21240234375,12021100
+2023-11-10,56.869998931884766,56.93000030517578,56.060001373291016,56.720001220703125,56.27193069458008,11678900
+2023-11-13,56.619998931884766,57.099998474121094,56.599998474121094,56.93000030517578,56.48027038574219,12798200
+2023-11-14,57.02000045776367,57.2400016784668,56.810001373291016,57.099998474121094,56.64892578125,12697100
+2023-11-15,57.29999923706055,57.34000015258789,56.75,57.209999084472656,56.758056640625,10201900
+2023-11-16,57.25,57.529998779296875,56.810001373291016,57.150001525878906,56.69853210449219,16010400
+2023-11-17,57.189998626708984,57.34000015258789,56.70000076293945,57.2599983215332,56.80766296386719,14475800
+2023-11-20,57.04999923706055,57.58000183105469,56.959999084472656,57.400001525878906,56.94655990600586,13051000
+2023-11-21,57.459999084472656,58.040000915527344,57.33000183105469,58.029998779296875,57.57157897949219,13891600
+2023-11-22,58.2599983215332,58.540000915527344,58.130001068115234,58.41999816894531,57.95849609375,11320600
+2023-11-24,58.459999084472656,58.75,58.34000015258789,58.56999969482422,58.10731506347656,4816000
+2023-11-27,58.540000915527344,58.689998626708984,58.27000045776367,58.459999084472656,57.99818420410156,16246500
+2023-11-28,58.400001525878906,58.83000183105469,58.36000061035156,58.58000183105469,58.11723709106445,13739600
+2023-11-29,58.58000183105469,58.66999816894531,58.099998474121094,58.22999954223633,57.77000045776367,11263600
+2023-11-30,57.959999084472656,58.459999084472656,57.599998474121094,58.439998626708984,58.439998626708984,22727500
+2023-12-01,58.27000045776367,58.689998626708984,58.2400016784668,58.63999938964844,58.63999938964844,15369600
+2023-12-04,58.59000015258789,58.959999084472656,58.439998626708984,58.56999969482422,58.56999969482422,14942200
+2023-12-05,58.54999923706055,58.83000183105469,58.41999816894531,58.65999984741211,58.65999984741211,11891500
+2023-12-06,58.560001373291016,58.72999954223633,58.209999084472656,58.599998474121094,58.599998474121094,14868500
+2023-12-07,58.66999816894531,58.88999938964844,58.38999938964844,58.7400016784668,58.7400016784668,11587900
+2023-12-08,58.7400016784668,58.75,58.369998931884766,58.61000061035156,58.61000061035156,11177600
+2023-12-11,58.83000183105469,59.09000015258789,58.5,59.040000915527344,59.040000915527344,14524800
+2023-12-12,59.20000076293945,59.41999816894531,58.900001525878906,59.41999816894531,59.41999816894531,12899000
+2023-12-13,59.45000076293945,60.02000045776367,59.2599983215332,59.93000030517578,59.93000030517578,16196800
+2023-12-14,59.970001220703125,60.040000915527344,58.77000045776367,59.040000915527344,59.040000915527344,22478300
+2023-12-15,58.83000183105469,59.16999816894531,57.79999923706055,58.599998474121094,58.599998474121094,65172300
+2023-12-18,58.79999923706055,59.4900016784668,58.619998931884766,59.02000045776367,59.02000045776367,16717700
+2023-12-19,59.0,59.20000076293945,58.63999938964844,58.83000183105469,58.83000183105469,14612200
+2023-12-20,58.5,58.66999816894531,57.56999969482422,57.61000061035156,57.61000061035156,17701000
+2023-12-21,57.849998474121094,58.06999969482422,57.470001220703125,57.9900016784668,57.9900016784668,11725100
+2023-12-22,58.119998931884766,58.459999084472656,58.02000045776367,58.31999969482422,58.31999969482422,9028500
+2023-12-26,58.060001373291016,58.709999084472656,58.060001373291016,58.560001373291016,58.560001373291016,6422500
+2023-12-27,58.63999938964844,58.77000045776367,58.400001525878906,58.709999084472656,58.709999084472656,8560100
+2023-12-28,58.650001525878906,58.869998931884766,58.529998779296875,58.75,58.75,8400100
+2023-12-29,58.7400016784668,58.97999954223633,58.630001068115234,58.93000030517578,58.93000030517578,9241600
+2024-01-02,58.79999923706055,59.880001068115234,58.66999816894531,59.81999969482422,59.81999969482422,16322600
+2024-01-03,59.93000030517578,60.20000076293945,59.7599983215332,59.959999084472656,59.959999084472656,14830600
+2024-01-04,60.04999923706055,60.2599983215332,59.65999984741211,59.7599983215332,59.7599983215332,12912900
+2024-01-05,59.79999923706055,59.95000076293945,59.09000015258789,59.66999816894531,59.66999816894531,10411400
+2024-01-08,59.68000030517578,60.18000030517578,59.41999816894531,60.11000061035156,60.11000061035156,11554600
+2024-01-09,59.9900016784668,60.13999938964844,59.619998931884766,60.0,60.0,10493700
+2024-01-10,60.220001220703125,60.40999984741211,59.97999954223633,60.20000076293945,60.20000076293945,12258000
+2024-01-11,60.25,60.2599983215332,59.689998626708984,59.810001373291016,59.810001373291016,13754200
+2024-01-12,60.08000183105469,60.459999084472656,59.869998931884766,60.38999938964844,60.38999938964844,13216900
+2024-01-16,60.38999938964844,60.43000030517578,59.849998474121094,59.9900016784668,59.9900016784668,11826900
+2024-01-17,59.86000061035156,60.209999084472656,59.81999969482422,59.9900016784668,59.9900016784668,8882674
diff --git a/datasets/stock/raw/LIN_stock_prices.csv b/datasets/stock/raw/LIN_stock_prices.csv
new file mode 100644
index 00000000..c9756b4e
--- /dev/null
+++ b/datasets/stock/raw/LIN_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,133.41000366210938,134.22999572753906,132.22000122070312,133.2100067138672,109.60957336425781,771600
+2014-01-22,133.50999450683594,133.58999633789062,132.72000122070312,133.2100067138672,109.60957336425781,717800
+2014-01-23,131.88999938964844,133.19000244140625,131.0399932861328,131.27999877929688,108.02152252197266,1602000
+2014-01-24,130.47999572753906,130.47999572753906,126.94999694824219,126.97000122070312,104.47510528564453,2067100
+2014-01-27,127.18000030517578,127.51000213623047,125.63999938964844,125.73999786376953,103.46302795410156,2671600
+2014-01-28,125.94999694824219,126.58999633789062,125.44999694824219,125.69999694824219,103.43012237548828,1915200
+2014-01-29,126.5,129.47999572753906,125.0,127.33000183105469,104.77131652832031,2654800
+2014-01-30,126.88999938964844,127.26000213623047,125.25,125.48999786376953,103.25731658935547,1806800
+2014-01-31,123.93000030517578,125.66000366210938,123.61000061035156,124.72000122070312,102.62374877929688,1794200
+2014-02-03,124.87000274658203,125.77999877929688,121.2699966430664,121.51000213623047,99.98243713378906,2278400
+2014-02-04,122.81999969482422,123.36000061035156,121.95999908447266,122.37999725341797,100.69832611083984,1354100
+2014-02-05,121.43000030517578,122.97000122070312,121.22000122070312,122.70999908447266,100.96985626220703,1384600
+2014-02-06,122.70999908447266,124.31999969482422,122.27999877929688,124.27999877929688,102.26170349121094,1342400
+2014-02-07,125.08999633789062,127.16999816894531,124.51000213623047,127.05999755859375,104.54916381835938,1688800
+2014-02-10,127.05000305175781,128.0800018310547,126.31999969482422,127.68000030517578,105.05931091308594,1097700
+2014-02-11,127.69000244140625,128.69000244140625,127.19999694824219,128.42999267578125,105.67642211914062,1225100
+2014-02-12,128.66000366210938,129.1999969482422,127.88999938964844,128.0800018310547,105.3884506225586,1013500
+2014-02-13,127.5,129.7899932861328,127.33000183105469,129.41000366210938,106.48282623291016,994300
+2014-02-14,129.35000610351562,130.5,129.0500030517578,129.80999755859375,106.81195068359375,1241100
+2014-02-18,130.1999969482422,130.36000061035156,129.4499969482422,129.72000122070312,106.7379150390625,1356300
+2014-02-19,129.72999572753906,130.07000732421875,127.9800033569336,128.14999389648438,105.44606018066406,1244900
+2014-02-20,128.3000030517578,128.57000732421875,127.2699966430664,128.07000732421875,105.38021850585938,1101900
+2014-02-21,128.25999450683594,128.8699951171875,127.76000213623047,128.07000732421875,105.38021850585938,1415300
+2014-02-24,127.80999755859375,128.32000732421875,127.12999725341797,127.1500015258789,104.62322235107422,1602500
+2014-02-25,127.6500015258789,129.25999450683594,127.19999694824219,128.8000030517578,105.98090362548828,1007000
+2014-02-26,128.8000030517578,130.0,128.58999633789062,128.8300018310547,106.00557708740234,1222800
+2014-02-27,128.33999633789062,130.0,128.22000122070312,129.85000610351562,106.84488677978516,965500
+2014-02-28,129.9600067138672,131.14999389648438,129.8000030517578,130.3699951171875,107.27273559570312,1292200
+2014-03-03,129.7100067138672,130.7100067138672,129.11000061035156,130.2899932861328,107.20690155029297,936700
+2014-03-04,132.0500030517578,132.0500030517578,130.61000061035156,131.0,107.79114532470703,1462700
+2014-03-05,130.85000610351562,130.8699951171875,129.5399932861328,129.5500030517578,107.12957763671875,1045700
+2014-03-06,130.0,130.97999572753906,129.4600067138672,130.8300018310547,108.18804931640625,901200
+2014-03-07,131.0800018310547,131.27999877929688,130.6199951171875,131.07000732421875,108.38654327392578,761200
+2014-03-10,130.88999938964844,131.64999389648438,130.58999633789062,131.5800018310547,108.8082504272461,790600
+2014-03-11,131.52999877929688,132.16000366210938,131.27999877929688,131.58999633789062,108.81654357910156,1297900
+2014-03-12,131.2899932861328,135.24000549316406,130.66000366210938,132.0800018310547,109.22171020507812,1652200
+2014-03-13,132.27999877929688,132.67999267578125,131.6999969482422,132.0500030517578,109.1969223022461,1657600
+2014-03-14,131.47999572753906,132.75,131.42999267578125,131.75,108.94886016845703,1426100
+2014-03-17,132.13999938964844,133.60000610351562,131.8300018310547,132.4199981689453,109.50287628173828,983900
+2014-03-18,132.6699981689453,132.9600067138672,131.80999755859375,132.83999633789062,109.85021209716797,1162100
+2014-03-19,133.1999969482422,134.80999755859375,132.0399932861328,132.66000366210938,109.70133972167969,1629800
+2014-03-20,132.19000244140625,132.6999969482422,132.02000427246094,132.50999450683594,109.57727813720703,952300
+2014-03-21,133.55999755859375,134.00999450683594,132.22999572753906,132.9199981689453,109.91635131835938,2424800
+2014-03-24,133.4499969482422,133.77999877929688,131.49000549316406,131.75,108.94886016845703,872100
+2014-03-25,132.3800048828125,132.55999755859375,130.63999938964844,131.35000610351562,108.61807250976562,1110700
+2014-03-26,131.5399932861328,131.77999877929688,129.6300048828125,129.66000366210938,107.22055053710938,1269100
+2014-03-27,129.67999267578125,129.88999938964844,128.64999389648438,128.8000030517578,106.50939178466797,1225700
+2014-03-28,129.32000732421875,129.75,128.5500030517578,129.33999633789062,106.95592498779297,1243600
+2014-03-31,130.1699981689453,131.1300048828125,129.82000732421875,130.97000122070312,108.30381774902344,1208000
+2014-04-01,132.55999755859375,132.6999969482422,130.39999389648438,131.05999755859375,108.37826538085938,905000
+2014-04-02,130.97999572753906,132.0500030517578,130.6699981689453,131.61000061035156,108.83306121826172,974200
+2014-04-03,132.07000732421875,132.69000244140625,131.22999572753906,131.22999572753906,108.51883697509766,959900
+2014-04-04,132.0500030517578,132.25,129.38999938964844,129.4600067138672,107.05516815185547,851800
+2014-04-07,129.47999572753906,129.82000732421875,127.51000213623047,127.56999969482422,105.49224090576172,1107600
+2014-04-08,127.5,128.97999572753906,127.2699966430664,128.2100067138672,106.02151489257812,1648800
+2014-04-09,127.76000213623047,130.5,127.76000213623047,130.30999755859375,107.75804901123047,1259100
+2014-04-10,130.3699951171875,131.02000427246094,128.10000610351562,128.13999938964844,105.96360778808594,1250800
+2014-04-11,127.69000244140625,128.94000244140625,126.94999694824219,127.0,105.02088165283203,1474500
+2014-04-14,128.19000244140625,128.22999572753906,126.47000122070312,127.26000213623047,105.23589324951172,1222200
+2014-04-15,127.51000213623047,129.27999877929688,127.29000091552734,129.19000244140625,106.83187866210938,1610400
+2014-04-16,130.16000366210938,131.67999267578125,129.77000427246094,131.5500030517578,108.783447265625,941200
+2014-04-17,131.55999755859375,132.3000030517578,131.08999633789062,131.86000061035156,109.03982543945312,876500
+2014-04-21,132.16000366210938,133.07000732421875,131.69000244140625,132.88999938964844,109.89155578613281,1208200
+2014-04-22,133.10000610351562,133.24000549316406,131.8000030517578,131.97000122070312,109.13077545166016,1532100
+2014-04-23,127.58999633789062,131.97000122070312,127.58999633789062,131.6999969482422,108.90747833251953,1286200
+2014-04-24,132.10000610351562,132.11000061035156,130.49000549316406,130.64999389648438,108.03919982910156,1227800
+2014-04-25,130.2899932861328,130.6300048828125,129.0500030517578,129.36000061035156,106.97248077392578,888500
+2014-04-28,129.75999450683594,130.33999633789062,128.77000427246094,129.39999389648438,107.00553131103516,1217400
+2014-04-29,129.41000366210938,130.11000061035156,128.42999267578125,128.4600067138672,106.22822570800781,1014100
+2014-04-30,128.99000549316406,130.7100067138672,128.38999938964844,130.5500030517578,107.9565200805664,1860000
+2014-05-01,130.8300018310547,130.9199981689453,129.55999755859375,130.2899932861328,107.74150848388672,902500
+2014-05-02,130.07000732421875,131.1199951171875,130.02000427246094,131.0,108.32864379882812,787600
+2014-05-05,130.52999877929688,130.8699951171875,129.9600067138672,130.64999389648438,108.03919982910156,806100
+2014-05-06,130.25,131.30999755859375,130.10000610351562,130.42999267578125,107.8572998046875,847100
+2014-05-07,130.7899932861328,131.0800018310547,129.92999267578125,130.0,107.50172424316406,1590300
+2014-05-08,130.58999633789062,130.97000122070312,129.5500030517578,130.1699981689453,107.64225006103516,989500
+2014-05-09,130.17999267578125,130.49000549316406,129.3800048828125,130.10000610351562,107.58441162109375,652900
+2014-05-12,130.69000244140625,131.2899932861328,130.10000610351562,131.07000732421875,108.38654327392578,587500
+2014-05-13,131.0500030517578,131.4199981689453,130.5399932861328,131.0,108.32864379882812,630700
+2014-05-14,131.00999450683594,131.72999572753906,130.33999633789062,131.42999267578125,108.6842041015625,561300
+2014-05-15,131.02000427246094,131.2899932861328,129.64999389648438,130.36000061035156,107.79938507080078,788100
+2014-05-16,130.2899932861328,131.16000366210938,129.97000122070312,131.0,108.32864379882812,775700
+2014-05-19,130.66000366210938,131.60000610351562,130.57000732421875,131.5399932861328,108.77519226074219,609200
+2014-05-20,131.47999572753906,131.69000244140625,130.0399932861328,130.19000244140625,107.6588134765625,717900
+2014-05-21,130.24000549316406,130.7899932861328,130.02999877929688,130.50999450683594,107.92343139648438,684200
+2014-05-22,130.39999389648438,131.05999755859375,129.9600067138672,130.2899932861328,107.74150848388672,522800
+2014-05-23,130.0399932861328,131.0399932861328,130.0399932861328,130.92999267578125,108.270751953125,501600
+2014-05-27,131.27000427246094,131.66000366210938,130.74000549316406,130.8300018310547,108.18804931640625,674100
+2014-05-28,130.9499969482422,131.1999969482422,130.14999389648438,130.1699981689453,107.64225006103516,684900
+2014-05-29,130.60000610351562,132.6199951171875,130.10000610351562,132.5,109.56902313232422,752900
+2014-05-30,132.05999755859375,132.42999267578125,131.72999572753906,132.24000549316406,109.35404205322266,1097500
+2014-06-02,132.0,134.19000244140625,131.77999877929688,134.02999877929688,110.83425903320312,1066100
+2014-06-03,133.8000030517578,134.11000061035156,133.25,133.67999267578125,110.5448226928711,962400
+2014-06-04,133.13999938964844,133.5800018310547,132.5800018310547,132.72999572753906,110.29552459716797,506300
+2014-06-05,132.6699981689453,133.75,131.9199981689453,133.69000244140625,111.09326934814453,670700
+2014-06-06,134.0,134.75999450683594,133.6300048828125,134.6699981689453,111.90762329101562,659100
+2014-06-09,134.6699981689453,134.83999633789062,133.47999572753906,133.77999877929688,111.16803741455078,698500
+2014-06-10,133.77000427246094,134.24000549316406,133.0399932861328,133.58999633789062,111.01014709472656,671800
+2014-06-11,133.35000610351562,133.57000732421875,132.35000610351562,132.47999572753906,110.08777618408203,614700
+2014-06-12,132.22999572753906,132.6300048828125,130.72000122070312,130.99000549316406,108.84962463378906,680000
+2014-06-13,131.1199951171875,131.94000244140625,130.64999389648438,131.52999877929688,109.2983627319336,674200
+2014-06-16,131.44000244140625,131.55999755859375,130.35000610351562,130.61000061035156,108.53385925292969,872900
+2014-06-17,130.38999938964844,130.99000549316406,130.1999969482422,130.83999633789062,108.7249755859375,947700
+2014-06-18,130.4499969482422,132.85000610351562,130.4499969482422,132.35000610351562,109.97978210449219,1547400
+2014-06-19,132.1999969482422,132.6300048828125,131.1699981689453,131.5,109.27346801757812,992100
+2014-06-20,131.97000122070312,132.24000549316406,131.4499969482422,132.11000061035156,109.78034973144531,1029000
+2014-06-23,131.89999389648438,132.5,131.72999572753906,131.86000061035156,109.57259368896484,514100
+2014-06-24,131.89999389648438,132.27000427246094,131.16000366210938,131.2100067138672,109.03243255615234,556300
+2014-06-25,131.41000366210938,132.17999267578125,131.14999389648438,131.38999938964844,109.18202209472656,589300
+2014-06-26,131.42999267578125,131.52999877929688,130.27999877929688,131.02999877929688,108.88286590576172,1152800
+2014-06-27,130.89999389648438,131.94000244140625,130.4499969482422,131.89999389648438,109.60581970214844,1005500
+2014-06-30,132.42999267578125,133.74000549316406,131.75,132.83999633789062,110.38693237304688,1521200
+2014-07-01,133.27999877929688,133.41000366210938,132.25999450683594,132.83999633789062,110.38693237304688,654700
+2014-07-02,132.52000427246094,133.22999572753906,132.10000610351562,132.72999572753906,110.29552459716797,670400
+2014-07-03,132.75,133.3300018310547,132.16000366210938,133.3000030517578,110.76918029785156,531200
+2014-07-07,133.02999877929688,133.2100067138672,132.33999633789062,133.0,110.51992797851562,936400
+2014-07-08,132.77000427246094,133.07000732421875,132.25999450683594,132.77999877929688,110.33708190917969,729600
+2014-07-09,133.1199951171875,133.1199951171875,131.8000030517578,132.41000366210938,110.02960968017578,694900
+2014-07-10,131.50999450683594,132.35000610351562,131.49000549316406,131.8699951171875,109.58088684082031,583500
+2014-07-11,131.6999969482422,131.8000030517578,131.3699951171875,131.58999633789062,109.34819793701172,508900
+2014-07-14,132.3300018310547,132.5800018310547,131.60000610351562,132.41000366210938,110.02960968017578,706000
+2014-07-15,133.08999633789062,133.5800018310547,132.47999572753906,132.66000366210938,110.23737335205078,941500
+2014-07-16,133.10000610351562,133.64999389648438,132.7100067138672,133.5500030517578,110.97694396972656,845200
+2014-07-17,132.6999969482422,133.2100067138672,131.5399932861328,131.6699981689453,109.4146728515625,812900
+2014-07-18,132.1999969482422,133.14999389648438,131.41000366210938,132.77000427246094,110.32881927490234,1074000
+2014-07-21,132.3300018310547,132.42999267578125,131.4199981689453,131.47999572753906,109.2568130493164,688300
+2014-07-22,131.77999877929688,132.41000366210938,131.50999450683594,131.69000244140625,109.43130493164062,1007200
+2014-07-23,130.4600067138672,131.6300048828125,128.6699981689453,131.14999389648438,108.98259735107422,1963500
+2014-07-24,130.4499969482422,130.9499969482422,129.10000610351562,129.22999572753906,107.38712310791016,1695200
+2014-07-25,129.10000610351562,130.63999938964844,128.8300018310547,130.5399932861328,108.47566223144531,1060900
+2014-07-28,130.6300048828125,131.25999450683594,130.1699981689453,130.3000030517578,108.27627563476562,850700
+2014-07-29,130.17999267578125,130.42999267578125,128.64999389648438,128.67999267578125,106.9300537109375,1090200
+2014-07-30,129.35000610351562,129.75999450683594,128.5,129.22000122070312,107.37881469726562,869300
+2014-07-31,129.1300048828125,129.57000732421875,128.02999877929688,128.13999938964844,106.4813461303711,1280200
+2014-08-01,127.69999694824219,128.82000732421875,127.38999938964844,128.22999572753906,106.5561294555664,1322700
+2014-08-04,128.99000549316406,129.17999267578125,127.62000274658203,128.91000366210938,107.12120819091797,801100
+2014-08-05,128.74000549316406,128.89999389648438,126.58000183105469,127.05000305175781,105.57559967041016,1243700
+2014-08-06,127.05000305175781,128.25999450683594,126.9800033569336,127.87999725341797,106.26529693603516,1094200
+2014-08-07,128.0500030517578,128.4499969482422,126.97000122070312,127.04000091552734,105.56726837158203,692900
+2014-08-08,127.0999984741211,128.99000549316406,126.62000274658203,128.89999389648438,107.11288452148438,653600
+2014-08-11,128.97000122070312,129.7899932861328,128.38999938964844,128.55999755859375,106.83036041259766,791700
+2014-08-12,128.55999755859375,129.22000122070312,128.08999633789062,128.8699951171875,107.08796691894531,779800
+2014-08-13,129.42999267578125,130.07000732421875,129.13999938964844,129.4199981689453,107.54498291015625,533700
+2014-08-14,129.5,130.00999450683594,129.25999450683594,129.69000244140625,107.76937866210938,509100
+2014-08-15,130.16000366210938,130.4600067138672,128.72000122070312,129.5800018310547,107.677978515625,858200
+2014-08-18,130.2100067138672,130.74000549316406,130.00999450683594,130.6999969482422,108.60867309570312,788500
+2014-08-19,130.60000610351562,130.83999633789062,130.10000610351562,130.58999633789062,108.51722717285156,842100
+2014-08-20,130.55999755859375,130.55999755859375,129.42999267578125,130.42999267578125,108.38428497314453,1305600
+2014-08-21,130.5800018310547,131.8300018310547,130.17999267578125,131.4600067138672,109.24019622802734,772800
+2014-08-22,131.0,131.35000610351562,130.50999450683594,130.75999450683594,108.65847778320312,730800
+2014-08-25,131.25999450683594,131.77000427246094,131.02999877929688,131.64999389648438,109.39808654785156,784800
+2014-08-26,131.91000366210938,131.97999572753906,131.3000030517578,131.36000061035156,109.15711212158203,719800
+2014-08-27,131.39999389648438,131.74000549316406,130.86000061035156,131.13999938964844,108.97425842285156,503900
+2014-08-28,130.5399932861328,131.72000122070312,130.11000061035156,131.44000244140625,109.22357177734375,553300
+2014-08-29,131.9199981689453,131.9199981689453,131.0500030517578,131.5500030517578,109.31499481201172,570000
+2014-09-02,131.82000732421875,131.97999572753906,131.13999938964844,131.66000366210938,109.40642547607422,768800
+2014-09-03,131.55999755859375,132.61000061035156,131.4199981689453,132.22999572753906,109.88005065917969,874700
+2014-09-04,130.89999389648438,131.9499969482422,130.89999389648438,131.8800048828125,110.13058471679688,1160800
+2014-09-05,131.6999969482422,132.55999755859375,131.47000122070312,132.55999755859375,110.69842529296875,748900
+2014-09-08,132.24000549316406,133.1199951171875,132.00999450683594,132.52999877929688,110.6733627319336,900400
+2014-09-09,132.25,132.3699951171875,131.82000732421875,132.11000061035156,110.3226547241211,1213700
+2014-09-10,131.8800048828125,132.82000732421875,131.5,132.8000030517578,110.89884185791016,1139400
+2014-09-11,132.11000061035156,132.9499969482422,130.9199981689453,131.16000366210938,109.52931213378906,1782600
+2014-09-12,131.2899932861328,132.2100067138672,131.08999633789062,131.6300048828125,109.92181396484375,1014200
+2014-09-15,131.52000427246094,131.89999389648438,130.9199981689453,131.5500030517578,109.85501098632812,810000
+2014-09-16,131.61000061035156,132.69000244140625,130.91000366210938,132.19000244140625,110.38944244384766,866900
+2014-09-17,132.6699981689453,133.08999633789062,131.85000610351562,132.49000549316406,110.63993835449219,1069200
+2014-09-18,132.8300018310547,134.0,132.57000732421875,133.4600067138672,111.45000457763672,1250800
+2014-09-19,134.05999755859375,134.05999755859375,133.11000061035156,133.52000427246094,111.5001220703125,1756900
+2014-09-22,133.47999572753906,133.86000061035156,132.9499969482422,133.1699981689453,111.20783233642578,1402100
+2014-09-23,133.02999877929688,133.05999755859375,132.00999450683594,132.0399932861328,110.26416015625,1094700
+2014-09-24,132.39999389648438,133.77000427246094,132.02000427246094,133.75,111.69218444824219,1233300
+2014-09-25,133.49000549316406,133.50999450683594,131.75,131.75999450683594,110.03034210205078,1403500
+2014-09-26,131.74000549316406,132.6199951171875,131.7100067138672,132.55999755859375,110.69842529296875,1160800
+2014-09-29,131.14999389648438,132.16000366210938,130.33999633789062,130.8800048828125,109.29550170898438,1587300
+2014-09-30,130.47999572753906,131.08999633789062,128.99000549316406,129.0,107.72554016113281,1603800
+2014-10-01,128.80999755859375,129.2899932861328,125.58999633789062,125.83000183105469,105.07831573486328,2243100
+2014-10-02,125.44999694824219,125.76000213623047,124.41000366210938,125.30000305175781,104.6357421875,1887900
+2014-10-03,125.6500015258789,126.08999633789062,125.01000213623047,125.5199966430664,104.81945037841797,1179200
+2014-10-06,126.0,126.54000091552734,125.22000122070312,125.62000274658203,104.90296173095703,1973800
+2014-10-07,125.19000244140625,125.36000061035156,123.44999694824219,123.47000122070312,103.10753631591797,1083800
+2014-10-08,123.8499984741211,125.06999969482422,122.19999694824219,124.94000244140625,104.33509826660156,1348800
+2014-10-09,124.86000061035156,125.0999984741211,121.66999816894531,121.9800033569336,101.8632583618164,1413700
+2014-10-10,121.75,122.26000213623047,120.4000015258789,120.7699966430664,100.85279083251953,2291200
+2014-10-13,121.0,121.55999755859375,118.70999908447266,118.80999755859375,99.21605682373047,1448200
+2014-10-14,119.30000305175781,121.27999877929688,118.95999908447266,120.19000244140625,100.36845397949219,1360200
+2014-10-15,118.81999969482422,121.55999755859375,117.31999969482422,121.38999938964844,101.37056732177734,2352800
+2014-10-16,120.13999938964844,123.16000366210938,120.0999984741211,122.36000061035156,102.18060302734375,1444000
+2014-10-17,122.87000274658203,124.66000366210938,122.83000183105469,124.11000061035156,103.64200592041016,1438400
+2014-10-20,123.36000061035156,125.62999725341797,123.31999969482422,125.51000213623047,104.81110382080078,1003000
+2014-10-21,126.43000030517578,128.14999389648438,125.52999877929688,127.56999969482422,106.53136444091797,1623500
+2014-10-22,128.3300018310547,128.6699981689453,126.9800033569336,127.01000213623047,106.063720703125,1366700
+2014-10-23,128.1699981689453,128.33999633789062,126.33999633789062,126.58000183105469,105.70464324951172,1606800
+2014-10-24,126.51000213623047,128.0,126.41999816894531,127.72000122070312,106.65660858154297,868100
+2014-10-27,126.23999786376953,126.87999725341797,124.94999694824219,125.51000213623047,104.81110382080078,1802700
+2014-10-28,126.33999633789062,126.9800033569336,125.23999786376953,125.69999694824219,104.96975708007812,2932700
+2014-10-29,122.33999633789062,124.98999786376953,121.9800033569336,122.61000061035156,102.38935089111328,5268800
+2014-10-30,122.3499984741211,123.66999816894531,121.6500015258789,122.66999816894531,102.43946838378906,1881700
+2014-10-31,124.22000122070312,126.01000213623047,123.29000091552734,125.98999786376953,105.21192169189453,2752200
+2014-11-03,126.19999694824219,126.30000305175781,123.80000305175781,124.41999816894531,103.90084075927734,1870400
+2014-11-04,124.41999816894531,124.94999694824219,123.5999984741211,124.2699966430664,103.7756118774414,1076100
+2014-11-05,124.9800033569336,125.87000274658203,124.41000366210938,125.7699966430664,105.02822875976562,1240600
+2014-11-06,125.55999755859375,126.66000366210938,125.23999786376953,126.56999969482422,105.69629669189453,894400
+2014-11-07,126.91000366210938,126.97000122070312,125.95999908447266,126.66999816894531,105.77978515625,868500
+2014-11-10,126.69000244140625,126.72000122070312,125.45999908447266,126.37000274658203,105.5292739868164,1222700
+2014-11-11,126.44000244140625,127.0,126.25,126.69999694824219,105.80484771728516,721600
+2014-11-12,126.02999877929688,126.98999786376953,125.70999908447266,126.2300033569336,105.41236877441406,979200
+2014-11-13,126.63999938964844,126.91000366210938,125.94000244140625,126.7300033569336,105.82990264892578,816200
+2014-11-14,127.0199966430664,127.0199966430664,125.61000061035156,125.86000061035156,105.1033706665039,886100
+2014-11-17,126.0199966430664,126.7699966430664,125.77999877929688,126.26000213623047,105.43741607666016,757400
+2014-11-18,126.55999755859375,128.22999572753906,126.06999969482422,127.83000183105469,106.74847412109375,1291600
+2014-11-19,127.97000122070312,128.47000122070312,127.5,128.25999450683594,107.1075668334961,1007600
+2014-11-20,127.69000244140625,129.1199951171875,127.52999877929688,128.82000732421875,107.5752182006836,991800
+2014-11-21,129.85000610351562,131.17999267578125,129.83999633789062,130.5500030517578,109.01992797851562,1342300
+2014-11-24,130.72000122070312,130.77999877929688,129.35000610351562,129.47999572753906,108.12637329101562,974800
+2014-11-25,129.49000549316406,129.92999267578125,128.57000732421875,128.64999389648438,107.4332504272461,1230600
+2014-11-26,128.5800018310547,129.91000366210938,128.3000030517578,129.8800048828125,108.46040344238281,965500
+2014-11-28,130.4499969482422,130.74000549316406,128.13999938964844,128.3800048828125,107.20779418945312,633100
+2014-12-01,127.91000366210938,128.30999755859375,126.94000244140625,127.55999755859375,106.52298736572266,1093300
+2014-12-02,127.81999969482422,128.49000549316406,127.48999786376953,128.4499969482422,107.26622009277344,889600
+2014-12-03,127.7699966430664,129.91000366210938,127.25,129.6999969482422,108.86096954345703,1240800
+2014-12-04,129.64999389648438,129.86000061035156,128.8000030517578,129.50999450683594,108.70149230957031,729900
+2014-12-05,129.33999633789062,129.83999633789062,129.14999389648438,129.52999877929688,108.71826171875,749500
+2014-12-08,129.2899932861328,129.32000732421875,127.86000061035156,128.07000732421875,107.49285888671875,1045100
+2014-12-09,127.8499984741211,128.0800018310547,126.91999816894531,127.69999694824219,107.18228912353516,1137900
+2014-12-10,127.69000244140625,127.70999908447266,125.31999969482422,125.5999984741211,105.41971588134766,1234000
+2014-12-11,125.79000091552734,127.26000213623047,125.7699966430664,126.26000213623047,105.97367095947266,1169000
+2014-12-12,124.97000122070312,125.56999969482422,123.72000122070312,123.72000122070312,103.841796875,1257500
+2014-12-15,124.44000244140625,124.77999877929688,123.33999633789062,123.91000366210938,104.00123596191406,1540400
+2014-12-16,122.4000015258789,126.19999694824219,121.95999908447266,123.2699966430664,103.46408081054688,1284300
+2014-12-17,124.1500015258789,126.76000213623047,123.86000061035156,126.4800033569336,106.1583251953125,1119500
+2014-12-18,127.25,130.47000122070312,127.05000305175781,130.4499969482422,109.49044799804688,1656900
+2014-12-19,130.57000732421875,130.8000030517578,129.4600067138672,130.0500030517578,109.15472412109375,2038700
+2014-12-22,129.91000366210938,131.35000610351562,129.60000610351562,131.33999633789062,110.23744201660156,932400
+2014-12-23,131.6999969482422,132.5,131.42999267578125,132.08999633789062,110.86693572998047,1026300
+2014-12-24,132.25,132.35000610351562,131.6699981689453,131.74000549316406,110.57318878173828,422900
+2014-12-26,132.1999969482422,132.9499969482422,131.6699981689453,132.22999572753906,110.9844741821289,444000
+2014-12-29,131.8699951171875,132.64999389648438,131.6999969482422,132.32000732421875,111.0600357055664,520500
+2014-12-30,131.89999389648438,132.25999450683594,131.2100067138672,131.33999633789062,110.23744201660156,640700
+2014-12-31,131.52999877929688,131.6999969482422,129.55999755859375,129.55999755859375,108.74344635009766,764900
+2015-01-02,129.63999938964844,130.22000122070312,128.85000610351562,129.9499969482422,109.07081604003906,683700
+2015-01-05,128.82000732421875,129.05999755859375,126.11000061035156,126.5199966430664,106.1918716430664,1165700
+2015-01-06,126.19999694824219,127.0199966430664,124.81999969482422,124.9000015258789,104.83216857910156,1349800
+2015-01-07,125.87000274658203,126.6500015258789,125.25,126.30000305175781,106.00724029541016,861300
+2015-01-08,127.88999938964844,128.86000061035156,127.2300033569336,128.3800048828125,107.7530288696289,1089700
+2015-01-09,128.85000610351562,128.85000610351562,126.5,126.6500015258789,106.301025390625,989200
+2015-01-12,126.7699966430664,127.30999755859375,125.36000061035156,126.37000274658203,106.06600189208984,1026600
+2015-01-13,126.9000015258789,127.48999786376953,124.5999984741211,125.5,105.33578491210938,1235000
+2015-01-14,123.27999877929688,125.0,123.19999694824219,124.58999633789062,104.57196807861328,1231700
+2015-01-15,125.0,126.22000122070312,124.4000015258789,124.47000122070312,104.47126770019531,787600
+2015-01-16,124.47000122070312,124.68000030517578,122.5199966430664,123.52999877929688,103.68230438232422,1990600
+2015-01-20,123.87000274658203,125.33999633789062,123.66000366210938,124.91000366210938,104.84056854248047,1563400
+2015-01-21,124.56999969482422,125.94999694824219,124.08000183105469,125.66999816894531,105.47844696044922,1030200
+2015-01-22,126.6500015258789,127.69000244140625,125.66999816894531,127.45999908447266,106.98086547851562,1170600
+2015-01-23,127.43000030517578,127.54000091552734,126.29000091552734,126.33999633789062,106.04080963134766,1066700
+2015-01-26,123.55000305175781,125.56999969482422,123.55000305175781,124.5199966430664,104.51325225830078,1408300
+2015-01-27,122.9000015258789,124.62999725341797,122.5,123.19999694824219,103.40531158447266,1831900
+2015-01-28,124.19000244140625,127.33000183105469,122.5999984741211,122.62999725341797,102.92691802978516,2334800
+2015-01-29,123.02999877929688,123.2300033569336,120.16999816894531,121.44999694824219,101.93647766113281,1981000
+2015-01-30,119.91999816894531,122.0199966430664,119.91999816894531,120.58999633789062,101.21466064453125,2048800
+2015-02-02,121.08000183105469,122.52999877929688,119.87999725341797,122.22000122070312,102.58277130126953,2307000
+2015-02-03,123.55000305175781,123.77999877929688,122.31999969482422,123.4800033569336,103.64033508300781,1520600
+2015-02-04,122.62000274658203,123.72000122070312,122.45999908447266,122.70999908447266,102.99405670166016,1394400
+2015-02-05,123.63999938964844,124.66000366210938,122.6500015258789,124.61000061035156,104.58879089355469,1330900
+2015-02-06,124.1500015258789,125.87999725341797,123.94999694824219,125.25,105.1259536743164,1440900
+2015-02-09,125.0,125.69000244140625,124.5999984741211,125.04000091552734,104.94969940185547,1262800
+2015-02-10,125.23999786376953,125.55999755859375,124.48999786376953,124.91000366210938,104.84056854248047,1188700
+2015-02-11,124.91000366210938,125.05999755859375,123.9000015258789,124.3499984741211,104.37055206298828,1226800
+2015-02-12,125.0,125.55000305175781,124.7699966430664,125.36000061035156,105.21827697753906,1289800
+2015-02-13,125.5,126.9800033569336,125.33999633789062,126.88999938964844,106.50245666503906,770200
+2015-02-17,126.66999816894531,128.0,126.16999816894531,127.44999694824219,106.97246551513672,759500
+2015-02-18,127.44000244140625,127.7699966430664,126.51000213623047,127.62999725341797,107.1235580444336,728400
+2015-02-19,127.62000274658203,129.24000549316406,126.95999908447266,128.86000061035156,108.15592193603516,1082400
+2015-02-20,128.85000610351562,129.5,127.43000030517578,129.30999755859375,108.53360748291016,1075800
+2015-02-23,128.9600067138672,129.4499969482422,128.13999938964844,128.38999938964844,107.76143646240234,872400
+2015-02-24,128.5800018310547,128.8699951171875,127.9800033569336,128.3800048828125,107.7530288696289,830400
+2015-02-25,128.3300018310547,129.0,128.25999450683594,128.58999633789062,107.9292984008789,719500
+2015-02-26,128.30999755859375,128.94000244140625,127.66000366210938,127.9000015258789,107.35016632080078,1462500
+2015-02-27,127.9800033569336,128.6199951171875,127.7300033569336,127.9000015258789,107.35016632080078,1249000
+2015-03-02,127.9000015258789,130.3800048828125,127.61000061035156,130.27999877929688,109.3477554321289,1376400
+2015-03-03,129.82000732421875,129.8699951171875,128.9199981689453,129.0500030517578,108.31539154052734,1223800
+2015-03-04,128.19000244140625,128.4199981689453,126.56999969482422,127.72000122070312,107.79631805419922,1996900
+2015-03-05,127.91999816894531,128.0800018310547,127.0,127.73999786376953,107.81321716308594,2209100
+2015-03-06,126.47000122070312,127.05000305175781,126.16000366210938,126.29000091552734,106.58940887451172,1849200
+2015-03-09,126.31999969482422,126.80999755859375,125.94000244140625,126.25,106.55567169189453,1934500
+2015-03-10,125.19999694824219,125.58999633789062,124.0199966430664,124.36000061035156,104.9604721069336,1703800
+2015-03-11,124.36000061035156,125.31999969482422,124.11000061035156,124.22000122070312,104.84232330322266,1429000
+2015-03-12,124.6500015258789,125.7300033569336,124.43000030517578,125.62999725341797,106.03235626220703,1544000
+2015-03-13,125.30000305175781,125.4000015258789,123.08999633789062,123.80000305175781,104.48783874511719,1332300
+2015-03-16,125.54000091552734,125.55000305175781,123.26000213623047,124.23999786376953,104.85916137695312,1437600
+2015-03-17,123.9000015258789,123.98999786376953,122.0199966430664,122.81999969482422,103.66071319580078,1374400
+2015-03-18,122.1500015258789,125.5,121.37999725341797,124.80999755859375,105.34027099609375,1277800
+2015-03-19,123.83999633789062,124.22000122070312,122.0,122.01000213623047,102.97708129882812,1394400
+2015-03-20,120.83000183105469,123.18000030517578,119.69000244140625,121.91999816894531,102.90110778808594,3025100
+2015-03-23,121.91999816894531,122.4000015258789,121.62999725341797,121.9800033569336,102.95174407958984,1100400
+2015-03-24,121.66000366210938,122.8499984741211,121.54000091552734,121.55000305175781,102.58880615234375,1301700
+2015-03-25,121.7699966430664,122.16000366210938,120.29000091552734,120.30000305175781,101.5338134765625,1008100
+2015-03-26,120.19000244140625,120.87999725341797,120.05999755859375,120.51000213623047,101.71106719970703,1040100
+2015-03-27,120.27999877929688,120.94000244140625,120.05000305175781,120.16000366210938,101.41566467285156,1071700
+2015-03-30,121.02999877929688,121.94999694824219,120.6500015258789,121.5199966430664,102.5634994506836,846900
+2015-03-31,121.22000122070312,121.66999816894531,120.68000030517578,120.73999786376953,101.9051742553711,997500
+2015-04-01,120.58000183105469,121.16999816894531,119.75,121.01000213623047,102.133056640625,1231700
+2015-04-02,120.6500015258789,122.55999755859375,120.30999755859375,122.2699966430664,103.1965103149414,1334700
+2015-04-06,122.30999755859375,122.98999786376953,121.73999786376953,122.26000213623047,103.18807220458984,1085500
+2015-04-07,122.08000183105469,123.33999633789062,122.08000183105469,122.7699966430664,103.61851501464844,922400
+2015-04-08,122.73999786376953,123.22000122070312,122.0199966430664,122.36000061035156,103.2724838256836,1012400
+2015-04-09,122.61000061035156,123.0,122.16999816894531,122.56999969482422,103.44969940185547,1327300
+2015-04-10,123.0,123.0,121.48999786376953,122.36000061035156,103.2724838256836,1690400
+2015-04-13,122.48999786376953,122.72000122070312,121.12999725341797,121.22000122070312,102.31029510498047,1380000
+2015-04-14,121.30000305175781,121.69000244140625,120.43000030517578,121.0,102.12462615966797,1566100
+2015-04-15,121.58000183105469,122.33000183105469,121.19999694824219,121.5,102.5466079711914,1429400
+2015-04-16,121.47000122070312,121.87999725341797,120.66000366210938,121.23999786376953,102.3271713256836,1060100
+2015-04-17,120.38999938964844,120.93000030517578,120.05999755859375,120.44999694824219,101.6604232788086,1048900
+2015-04-20,121.5199966430664,122.19000244140625,120.91999816894531,122.0,102.96859741210938,1644200
+2015-04-21,122.12999725341797,122.41999816894531,121.06999969482422,121.2300033569336,102.31875610351562,1703500
+2015-04-22,121.30999755859375,121.58999633789062,120.30999755859375,121.26000213623047,102.34406280517578,965100
+2015-04-23,121.45999908447266,122.41999816894531,121.0,121.86000061035156,102.85045623779297,979700
+2015-04-24,121.9800033569336,122.5,121.44999694824219,122.45999908447266,103.35687255859375,1042500
+2015-04-27,122.5,123.7300033569336,121.97000122070312,123.58999633789062,104.31058502197266,1804400
+2015-04-28,123.16000366210938,123.94000244140625,122.25,122.79000091552734,103.63539123535156,1563300
+2015-04-29,120.0,124.98999786376953,119.80999755859375,124.69000244140625,105.23899841308594,2635200
+2015-04-30,124.18000030517578,124.30000305175781,121.23999786376953,121.93000030517578,102.90956115722656,3068600
+2015-05-01,122.25,123.66000366210938,122.08000183105469,122.75,103.60163116455078,1204300
+2015-05-04,123.01000213623047,123.3499984741211,122.04000091552734,122.2699966430664,103.1965103149414,826100
+2015-05-05,122.4800033569336,122.83000183105469,120.52999877929688,120.91000366210938,102.04865264892578,796500
+2015-05-06,121.76000213623047,121.95999908447266,119.44000244140625,119.8499984741211,101.15400695800781,1453000
+2015-05-07,119.43000030517578,121.02999877929688,119.13999938964844,120.7699966430664,101.93046569824219,1039000
+2015-05-08,122.06999969482422,122.23999786376953,120.91000366210938,121.0199966430664,102.1415023803711,1408700
+2015-05-11,120.70999908447266,121.0999984741211,118.97000122070312,119.1500015258789,100.56321716308594,1696000
+2015-05-12,118.83999633789062,118.83999633789062,117.45999908447266,117.83999633789062,99.45756530761719,1810800
+2015-05-13,117.81999969482422,118.23999786376953,117.19000244140625,117.80999755859375,99.43223571777344,1509900
+2015-05-14,118.76000213623047,120.69999694824219,118.31999969482422,120.61000061035156,101.79546356201172,1515300
+2015-05-15,120.2699966430664,123.06999969482422,120.2699966430664,122.4000015258789,103.30620574951172,1920100
+2015-05-18,122.0199966430664,122.2300033569336,121.13999938964844,121.8499984741211,102.84203338623047,938700
+2015-05-19,121.87999725341797,121.87999725341797,120.73999786376953,121.33000183105469,102.40314483642578,887700
+2015-05-20,121.77999877929688,122.3499984741211,121.0,121.4800033569336,102.52975463867188,1083900
+2015-05-21,121.33000183105469,121.87000274658203,121.06999969482422,121.86000061035156,102.85045623779297,830200
+2015-05-22,121.69999694824219,122.30000305175781,121.16000366210938,122.01000213623047,102.97708129882812,1430900
+2015-05-26,121.22000122070312,121.68000030517578,120.87000274658203,121.66999816894531,102.69010925292969,1429900
+2015-05-27,121.2300033569336,121.63999938964844,120.66999816894531,121.52999877929688,102.57192993164062,1229500
+2015-05-28,121.29000091552734,122.76000213623047,121.1500015258789,122.75,103.60163116455078,1354800
+2015-05-29,122.55999755859375,123.33000183105469,122.23999786376953,122.86000061035156,103.69450378417969,2269000
+2015-06-01,123.01000213623047,123.08999633789062,121.80000305175781,122.45999908447266,103.35687255859375,1448400
+2015-06-02,122.37999725341797,122.68000030517578,121.69999694824219,122.54000091552734,103.42439270019531,1212900
+2015-06-03,121.9000015258789,122.81999969482422,121.9000015258789,122.81999969482422,104.26911163330078,1319600
+2015-06-04,120.9000015258789,122.13999938964844,120.9000015258789,121.37999725341797,103.04660034179688,1691700
+2015-06-05,120.9000015258789,121.73999786376953,120.56999969482422,121.37999725341797,103.04660034179688,1220600
+2015-06-08,121.37999725341797,121.9800033569336,121.0999984741211,121.79000091552734,103.3946762084961,2319300
+2015-06-09,121.93000030517578,122.30000305175781,121.5999984741211,121.95999908447266,103.53901672363281,1628700
+2015-06-10,122.6500015258789,123.05999755859375,122.02999877929688,123.01000213623047,104.43038940429688,1007600
+2015-06-11,123.18000030517578,123.4000015258789,122.66999816894531,123.23999786376953,104.62566375732422,1103100
+2015-06-12,123.16999816894531,123.30999755859375,122.69999694824219,123.18000030517578,104.57470703125,1253600
+2015-06-15,122.23999786376953,122.54000091552734,121.12999725341797,121.22000122070312,102.9107666015625,1339600
+2015-06-16,121.08000183105469,121.81999969482422,121.05000305175781,121.73999786376953,103.35221099853516,800200
+2015-06-17,122.11000061035156,122.87000274658203,121.44999694824219,122.66999816894531,104.14175415039062,1061900
+2015-06-18,123.0199966430664,124.16999816894531,122.55999755859375,123.79000091552734,105.09259796142578,1032500
+2015-06-19,123.79000091552734,123.80999755859375,122.87000274658203,123.0,104.42191314697266,1216400
+2015-06-22,123.5,123.6500015258789,123.0,123.3499984741211,104.71903991699219,562500
+2015-06-23,123.33000183105469,123.62999725341797,122.41999816894531,123.5,104.84639739990234,841000
+2015-06-24,123.19000244140625,123.19000244140625,121.77999877929688,122.48999786376953,103.98894500732422,1598300
+2015-06-25,122.5999984741211,122.68000030517578,121.81999969482422,122.20999908447266,103.75123596191406,1083800
+2015-06-26,121.87000274658203,122.58999633789062,121.31999969482422,121.58000183105469,103.21640014648438,1541600
+2015-06-29,120.77999877929688,121.27999877929688,118.9800033569336,119.30000305175781,101.28076171875,2066800
+2015-06-30,120.22000122070312,120.3499984741211,118.9800033569336,119.55000305175781,101.49299621582031,1511700
+2015-07-01,120.36000061035156,120.51000213623047,119.01000213623047,119.27999877929688,101.26377868652344,1380100
+2015-07-02,119.7300033569336,119.94000244140625,118.27999877929688,118.9000015258789,100.94119262695312,1179800
+2015-07-06,117.94000244140625,118.54000091552734,117.4000015258789,117.86000061035156,100.05826568603516,892200
+2015-07-07,117.51000213623047,118.66999816894531,116.73999786376953,118.5,100.60161590576172,1187300
+2015-07-08,117.97000122070312,117.97000122070312,116.08000183105469,116.08999633789062,98.55561828613281,1171900
+2015-07-09,117.41999816894531,117.66000366210938,116.0,116.0,98.47921752929688,1685900
+2015-07-10,117.16999816894531,117.7300033569336,116.58000183105469,117.37000274658203,99.64228057861328,867600
+2015-07-13,118.30999755859375,118.61000061035156,117.81999969482422,118.47000122070312,100.57616424560547,1280000
+2015-07-14,118.38999938964844,119.36000061035156,118.0,119.2699966430664,101.25529479980469,875600
+2015-07-15,119.1500015258789,119.54000091552734,118.4000015258789,118.69000244140625,100.76289367675781,1112400
+2015-07-16,118.91000366210938,119.0199966430664,117.93000030517578,118.20999908447266,100.35539245605469,1579300
+2015-07-17,117.80000305175781,118.22000122070312,116.5199966430664,117.01000213623047,99.3366470336914,979900
+2015-07-20,116.91000366210938,117.36000061035156,116.27999877929688,116.70999908447266,99.08197021484375,1086000
+2015-07-21,116.94000244140625,117.26000213623047,114.95999908447266,115.4000015258789,97.96981048583984,995000
+2015-07-22,115.30000305175781,115.9800033569336,114.81999969482422,115.1500015258789,97.75757598876953,1168400
+2015-07-23,115.13999938964844,115.47000122070312,114.43000030517578,115.19999694824219,97.80003356933594,1339200
+2015-07-24,114.97000122070312,115.43000030517578,112.62999725341797,112.9800033569336,95.91534423828125,1550300
+2015-07-27,112.33000183105469,112.95999908447266,111.54000091552734,111.81999969482422,94.93055725097656,1312000
+2015-07-28,112.33999633789062,115.56999969482422,111.7300033569336,115.37999725341797,97.95285034179688,2030300
+2015-07-29,113.01000213623047,116.37000274658203,111.88999938964844,115.93000030517578,98.4197769165039,2795500
+2015-07-30,116.2300033569336,116.58000183105469,113.58999633789062,114.2699966430664,97.010498046875,2517300
+2015-07-31,114.44000244140625,114.79000091552734,113.62000274658203,114.13999938964844,96.900146484375,2223000
+2015-08-03,114.0999984741211,114.27999877929688,113.19000244140625,113.62999725341797,96.46717071533203,876800
+2015-08-04,113.9800033569336,114.83000183105469,113.18000030517578,113.38999938964844,96.26343536376953,1167600
+2015-08-05,114.25,114.5999984741211,113.33000183105469,113.38999938964844,96.26343536376953,1110000
+2015-08-06,113.43000030517578,114.0999984741211,112.94000244140625,113.33999633789062,96.22096252441406,981300
+2015-08-07,113.11000061035156,113.5999984741211,112.44000244140625,113.1500015258789,96.0596694946289,1536000
+2015-08-10,114.0,115.55999755859375,113.75,115.47000122070312,98.02925872802734,1467900
+2015-08-11,114.20999908447266,114.7699966430664,113.43000030517578,113.9800033569336,96.76433563232422,958500
+2015-08-12,113.41000366210938,114.05000305175781,112.55999755859375,113.44999694824219,96.31436157226562,1476900
+2015-08-13,113.16999816894531,114.08999633789062,112.94999694824219,113.66999816894531,96.50112915039062,1163300
+2015-08-14,113.69000244140625,114.13999938964844,113.44999694824219,113.98999786376953,96.77278137207031,850200
+2015-08-17,113.87000274658203,114.36000061035156,112.98999786376953,114.0,96.78125762939453,1146100
+2015-08-18,113.66999816894531,114.02999877929688,113.20999908447266,113.51000213623047,96.36529541015625,820600
+2015-08-19,112.7699966430664,113.25,111.51000213623047,112.41999816894531,95.43994140625,1073100
+2015-08-20,111.91000366210938,112.93000030517578,111.63999938964844,111.6500015258789,94.78623962402344,1532800
+2015-08-21,110.76000213623047,111.44000244140625,108.44000244140625,108.61000061035156,92.20539093017578,2431600
+2015-08-24,103.56999969482422,106.18000030517578,101.01000213623047,105.36000061035156,89.44628143310547,3888500
+2015-08-25,107.79000091552734,107.80000305175781,102.77999877929688,103.0,87.4427490234375,3243100
+2015-08-26,105.04000091552734,105.12999725341797,102.87000274658203,104.05000305175781,88.33414459228516,3876200
+2015-08-27,105.79000091552734,106.0199966430664,103.9000015258789,105.19000244140625,89.30197143554688,3116500
+2015-08-28,105.05000305175781,106.7699966430664,105.05000305175781,106.19000244140625,90.15093994140625,2824700
+2015-08-31,105.79000091552734,106.18000030517578,104.97000122070312,105.75,89.7773666381836,1967400
+2015-09-01,103.5199966430664,104.25,101.9800033569336,102.37999725341797,86.9163818359375,2145300
+2015-09-02,103.4000015258789,103.76000213623047,102.4000015258789,102.94999694824219,87.4002914428711,1819000
+2015-09-03,103.0199966430664,104.47000122070312,102.33999633789062,103.01000213623047,88.06282806396484,2336900
+2015-09-04,101.80000305175781,102.37000274658203,100.98999786376953,101.44000244140625,86.72066497802734,2890000
+2015-09-08,103.20999908447266,104.2699966430664,102.04000091552734,104.2699966430664,89.13999938964844,2592500
+2015-09-09,105.02999877929688,105.4000015258789,103.75,104.30000305175781,89.16566467285156,2470200
+2015-09-10,103.77999877929688,105.80000305175781,103.41999816894531,105.19000244140625,89.92652893066406,3322600
+2015-09-11,104.93000030517578,105.05000305175781,104.08000183105469,104.7699966430664,89.56745910644531,2412500
+2015-09-14,104.83999633789062,105.0,103.93000030517578,104.41000366210938,89.25971221923828,1783900
+2015-09-15,104.88999938964844,105.91000366210938,104.16000366210938,105.69999694824219,90.36250305175781,1934500
+2015-09-16,105.13999938964844,107.5,105.13999938964844,107.44999694824219,91.85857391357422,1922100
+2015-09-17,107.27999877929688,108.22000122070312,106.62000274658203,107.05000305175781,91.5166244506836,2397300
+2015-09-18,105.36000061035156,106.16000366210938,104.54000091552734,105.12999725341797,89.87521362304688,3108300
+2015-09-21,105.19000244140625,106.12999725341797,104.73999786376953,105.25,89.9778060913086,1655300
+2015-09-22,103.93000030517578,104.44000244140625,102.7300033569336,103.43000030517578,88.42188262939453,1725600
+2015-09-23,103.2300033569336,103.61000061035156,100.41999816894531,100.63999938964844,86.0367202758789,2877200
+2015-09-24,100.0,101.43000030517578,98.55000305175781,101.0,86.34449005126953,2723900
+2015-09-25,101.72000122070312,102.0999984741211,100.5999984741211,100.91999816894531,86.2761001586914,2011400
+2015-09-28,99.98999786376953,100.81999969482422,99.08000183105469,99.16999816894531,84.78003692626953,2025900
+2015-09-29,99.2699966430664,100.7300033569336,99.12000274658203,100.55000305175781,85.95980072021484,1497700
+2015-09-30,101.29000091552734,102.11000061035156,101.02999877929688,101.86000061035156,87.07969665527344,2388000
+2015-10-01,102.0999984741211,102.55000305175781,100.55000305175781,101.41000366210938,86.69500732421875,2627200
+2015-10-02,100.38999938964844,103.1500015258789,99.58999633789062,103.1500015258789,88.1825180053711,1874300
+2015-10-05,104.0199966430664,106.51000213623047,103.63999938964844,106.33999633789062,90.90963745117188,1940900
+2015-10-06,105.88999938964844,106.61000061035156,105.47000122070312,105.97000122070312,90.59331512451172,1739300
+2015-10-07,106.23999786376953,107.23999786376953,105.26000213623047,107.23999786376953,91.67903900146484,1224600
+2015-10-08,107.30000305175781,108.72000122070312,106.97000122070312,108.58999633789062,92.8331298828125,1339700
+2015-10-09,109.0999984741211,109.5199966430664,108.29000091552734,108.6500015258789,92.88444519042969,1368100
+2015-10-12,108.5999984741211,109.0999984741211,108.04000091552734,108.52999877929688,92.78186798095703,674200
+2015-10-13,107.4800033569336,108.43000030517578,107.37999725341797,108.37000274658203,92.64508056640625,1461400
+2015-10-14,108.30999755859375,109.30000305175781,107.94000244140625,108.97000122070312,93.15802764892578,1693800
+2015-10-15,109.5,109.94999694824219,108.62000274658203,109.48999786376953,93.60257720947266,1588900
+2015-10-16,110.2300033569336,110.23999786376953,108.7300033569336,109.43000030517578,93.55128479003906,1354800
+2015-10-19,108.54000091552734,109.41000366210938,108.44999694824219,109.12999725341797,93.2947998046875,1424500
+2015-10-20,109.1500015258789,109.93000030517578,108.47000122070312,109.36000061035156,93.49141693115234,1101000
+2015-10-21,109.51000213623047,109.5199966430664,107.72000122070312,107.87999725341797,92.22616577148438,964400
+2015-10-22,108.81999969482422,110.58999633789062,108.30999755859375,110.26000213623047,94.2608413696289,1164100
+2015-10-23,111.0,112.08000183105469,110.37999725341797,111.75,95.53462219238281,1442600
+2015-10-26,111.52999877929688,111.94999694824219,109.93000030517578,110.13999938964844,94.15825653076172,1481900
+2015-10-27,109.5,110.44000244140625,108.69999694824219,109.2699966430664,93.41446685791016,1236900
+2015-10-28,109.38999938964844,110.70999908447266,108.66000366210938,109.91000366210938,93.96162414550781,1950900
+2015-10-29,110.45999908447266,114.72000122070312,110.30000305175781,112.75,96.38951110839844,2939900
+2015-10-30,113.66000366210938,114.48999786376953,111.06999969482422,111.08999633789062,94.97039031982422,2628300
+2015-11-02,111.3499984741211,112.87000274658203,111.18000030517578,112.37999725341797,96.07322692871094,1663300
+2015-11-03,112.08999633789062,113.94000244140625,111.80000305175781,113.55999755859375,97.08198547363281,1502600
+2015-11-04,113.87999725341797,114.12999725341797,112.83999633789062,113.0199966430664,96.62034606933594,1696100
+2015-11-05,112.69999694824219,113.83999633789062,112.41000366210938,113.37999725341797,96.92811584472656,1704200
+2015-11-06,112.69000244140625,114.0,112.5,113.58000183105469,97.09909057617188,936600
+2015-11-09,113.23999786376953,113.55000305175781,111.70999908447266,112.5,96.17581176757812,984000
+2015-11-10,112.26000213623047,112.48999786376953,110.66000366210938,111.5999984741211,95.4063949584961,1324600
+2015-11-11,111.77999877929688,111.98999786376953,110.29000091552734,111.04000091552734,94.92767333984375,917700
+2015-11-12,109.94999694824219,111.01000213623047,109.8499984741211,110.16000366210938,94.17536163330078,1096900
+2015-11-13,110.16000366210938,116.06999969482422,109.94999694824219,113.51000213623047,97.03924560546875,3184700
+2015-11-16,113.48999786376953,116.29000091552734,113.4000015258789,115.9800033569336,99.15084075927734,2451700
+2015-11-17,116.0199966430664,118.58000183105469,112.31999969482422,113.41000366210938,96.95375061035156,5891100
+2015-11-18,113.51000213623047,115.70999908447266,112.87999725341797,115.58000183105469,98.80888366699219,1758700
+2015-11-19,115.44999694824219,116.0999984741211,114.87999725341797,115.55999755859375,98.79178619384766,1408900
+2015-11-20,115.66999816894531,116.97000122070312,114.88999938964844,115.05000305175781,98.35577392578125,1473800
+2015-11-23,114.98999786376953,115.5,114.41000366210938,114.58000183105469,97.95398712158203,1085600
+2015-11-24,114.1500015258789,114.38999938964844,113.26000213623047,114.02999877929688,97.48380279541016,1422800
+2015-11-25,113.72000122070312,114.0999984741211,113.06999969482422,113.20999908447266,96.78279113769531,1566200
+2015-11-27,113.08000183105469,114.26000213623047,112.93000030517578,113.91000366210938,97.38119506835938,889900
+2015-11-30,113.66000366210938,114.18000030517578,112.56999969482422,112.80000305175781,96.43228149414062,2564700
+2015-12-01,112.25,112.36000061035156,110.16999816894531,112.02999877929688,95.77398681640625,2185900
+2015-12-02,111.55000305175781,112.12000274658203,110.22000122070312,110.36000061035156,94.34630584716797,1739200
+2015-12-03,110.12999725341797,110.5,107.91999816894531,109.05999755859375,93.84294128417969,1619700
+2015-12-04,109.56999969482422,110.36000061035156,109.01000213623047,110.27999877929688,94.8927230834961,1932200
+2015-12-07,109.66000366210938,110.12000274658203,109.08999633789062,109.55999755859375,94.27318572998047,1149100
+2015-12-08,108.19000244140625,109.16000366210938,106.58999633789062,106.72000122070312,91.8294448852539,2107300
+2015-12-09,106.93000030517578,108.13999938964844,106.62000274658203,107.05999755859375,92.12200164794922,1865100
+2015-12-10,106.45999908447266,107.55999755859375,106.27999877929688,106.68000030517578,91.79503631591797,1510600
+2015-12-11,104.94000244140625,106.05000305175781,104.94000244140625,105.30000305175781,90.60758972167969,1939300
+2015-12-14,105.16000366210938,105.55000305175781,104.02999877929688,104.72000122070312,90.10848999023438,1595400
+2015-12-15,105.5,106.5,105.25,105.80999755859375,91.04639434814453,1446800
+2015-12-16,106.62000274658203,107.08000183105469,104.55999755859375,105.98999786376953,91.2013168334961,1670200
+2015-12-17,106.2699966430664,106.51000213623047,102.87000274658203,102.91999816894531,88.55963897705078,1730100
+2015-12-18,102.33000183105469,102.66999816894531,101.47000122070312,101.5199966430664,87.35498046875,2015100
+2015-12-21,102.04000091552734,102.58999633789062,101.30000305175781,102.12000274658203,87.87128448486328,1703000
+2015-12-22,102.55000305175781,103.54000091552734,102.0199966430664,102.80999755859375,88.46501159667969,1553800
+2015-12-23,103.58000183105469,105.0,103.38999938964844,104.73999786376953,90.12569427490234,1655900
+2015-12-24,104.37999725341797,104.8499984741211,104.13999938964844,104.51000213623047,89.92779541015625,493100
+2015-12-28,104.0199966430664,104.0999984741211,103.22000122070312,103.77999877929688,89.29967498779297,644100
+2015-12-29,104.66999816894531,104.83999633789062,104.02999877929688,104.4000015258789,89.8331527709961,637900
+2015-12-30,104.16000366210938,104.31999969482422,103.18000030517578,103.18000030517578,88.78338623046875,1261600
+2015-12-31,102.80000305175781,103.70999908447266,102.27999877929688,102.4000015258789,88.11222839355469,930900
+2016-01-04,101.02999877929688,101.7699966430664,100.5199966430664,101.66999816894531,87.48406219482422,1853500
+2016-01-05,102.51000213623047,102.52999877929688,99.95999908447266,101.31999969482422,87.18289947509766,1589200
+2016-01-06,99.83000183105469,101.38999938964844,99.63999938964844,100.30000305175781,86.30524444580078,1885300
+2016-01-07,98.83999633789062,100.06999969482422,97.5999984741211,97.79000091552734,84.14545440673828,2002700
+2016-01-08,98.04000091552734,99.22000122070312,97.33000183105469,97.8499984741211,84.19708251953125,2541000
+2016-01-11,98.37000274658203,99.08999633789062,97.62999725341797,98.44000244140625,84.70475006103516,2389200
+2016-01-12,99.5,100.01000213623047,98.30000305175781,99.88999938964844,85.95243835449219,1736500
+2016-01-13,100.58999633789062,102.31999969482422,97.55000305175781,98.01000213623047,84.33474731445312,2652800
+2016-01-14,98.23999786376953,100.33999633789062,97.51000213623047,99.79000091552734,85.86640167236328,1928500
+2016-01-15,99.41000366210938,99.79000091552734,96.51000213623047,97.38999938964844,83.8012466430664,1584700
+2016-01-19,98.4800033569336,98.5999984741211,96.62999725341797,98.18000030517578,84.48102569580078,1822000
+2016-01-20,96.56999969482422,98.80999755859375,96.0,97.81999969482422,84.17124938964844,2844600
+2016-01-21,98.25,98.79000091552734,97.19000244140625,97.95999908447266,84.2917251586914,1653200
+2016-01-22,99.4000015258789,99.69000244140625,97.63999938964844,98.08999633789062,84.40357971191406,1746800
+2016-01-25,97.5999984741211,98.1500015258789,96.0,96.12999725341797,82.7170639038086,1400000
+2016-01-26,96.5199966430664,98.37999725341797,95.94000244140625,98.13999938964844,84.44661712646484,1350100
+2016-01-27,97.80999755859375,99.62999725341797,97.73999786376953,98.0999984741211,84.41217041015625,2132200
+2016-01-28,98.63999938964844,99.19999694824219,97.91000366210938,98.19999694824219,84.49821472167969,1815000
+2016-01-29,96.7699966430664,100.0199966430664,95.5999984741211,100.0,86.04705810546875,3435200
+2016-02-01,99.83000183105469,100.9800033569336,98.37000274658203,100.52999877929688,86.5031509399414,2402500
+2016-02-02,97.83000183105469,99.26000213623047,97.77999877929688,98.1500015258789,84.45520782470703,2462400
+2016-02-03,99.33000183105469,103.30000305175781,98.94999694824219,103.29000091552734,88.87804412841797,2563200
+2016-02-04,103.3499984741211,106.98999786376953,103.3499984741211,105.52999877929688,90.80549621582031,2169200
+2016-02-05,104.97000122070312,105.5199966430664,103.68000030517578,105.0999984741211,90.43549346923828,2021200
+2016-02-08,104.5199966430664,104.80000305175781,100.47000122070312,101.93000030517578,87.70780181884766,2926200
+2016-02-09,101.7699966430664,104.19999694824219,101.48999786376953,103.81999969482422,89.33407592773438,1592800
+2016-02-10,104.30999755859375,105.29000091552734,103.0,103.37000274658203,88.94686889648438,1107300
+2016-02-11,101.73999786376953,103.16000366210938,101.26000213623047,102.05999755859375,87.81965637207031,1594100
+2016-02-12,102.76000213623047,103.94999694824219,102.20999908447266,103.83000183105469,89.34268188476562,978100
+2016-02-16,105.04000091552734,105.04000091552734,103.45999908447266,104.0,89.48897552490234,1878700
+2016-02-17,104.87000274658203,105.4000015258789,104.31999969482422,104.5,89.919189453125,1449200
+2016-02-18,104.30999755859375,104.86000061035156,104.08000183105469,104.5,89.919189453125,995300
+2016-02-19,104.41000366210938,104.55999755859375,102.97000122070312,103.30999755859375,88.89523315429688,1354300
+2016-02-22,103.88999938964844,105.05000305175781,103.56999969482422,104.22000122070312,89.67826843261719,1273100
+2016-02-23,103.52999877929688,103.80999755859375,101.5999984741211,102.22000122070312,87.95732116699219,1294600
+2016-02-24,100.91999816894531,102.13999938964844,100.80000305175781,101.88999938964844,87.67337036132812,1493800
+2016-02-25,102.20999908447266,102.91000366210938,101.04000091552734,102.61000061035156,88.29291534423828,1758900
+2016-02-26,103.30000305175781,104.22000122070312,102.44000244140625,103.23999786376953,88.83499145507812,1582100
+2016-02-29,103.37000274658203,103.93000030517578,101.75,101.79000091552734,87.58731079101562,1325500
+2016-03-01,102.8499984741211,105.52999877929688,102.38999938964844,105.33999633789062,90.64201354980469,1591500
+2016-03-02,104.70999908447266,105.26000213623047,103.33000183105469,104.13999938964844,89.60942077636719,1582700
+2016-03-03,103.56999969482422,105.9800033569336,102.72000122070312,105.83999633789062,91.73287963867188,1295700
+2016-03-04,106.05999755859375,110.08999633789062,105.91999816894531,108.79000091552734,94.28968811035156,2152400
+2016-03-07,109.18000030517578,109.7300033569336,107.62999725341797,108.58999633789062,94.11631774902344,1851700
+2016-03-08,107.52999877929688,108.69000244140625,106.62999725341797,108.13999938964844,93.7263412475586,1315000
+2016-03-09,108.41999816894531,109.3499984741211,107.8499984741211,109.05999755859375,94.5237045288086,1416000
+2016-03-10,109.76000213623047,111.31999969482422,109.30000305175781,110.66000366210938,95.91046142578125,2592500
+2016-03-11,111.08000183105469,112.20999908447266,110.5999984741211,111.11000061035156,96.30045318603516,2132100
+2016-03-14,110.69999694824219,111.05000305175781,109.58999633789062,109.9000015258789,95.25171661376953,1279100
+2016-03-15,108.94999694824219,109.63999938964844,108.56999969482422,109.44000244140625,94.85304260253906,1057300
+2016-03-16,109.26000213623047,110.66000366210938,108.81999969482422,110.12999725341797,95.45105743408203,1331000
+2016-03-17,110.66000366210938,113.55000305175781,110.58999633789062,113.12000274658203,98.04254150390625,2289100
+2016-03-18,113.51000213623047,113.6500015258789,112.80999755859375,112.87999725341797,97.83452606201172,2287000
+2016-03-21,112.87999725341797,113.4000015258789,112.75,112.95999908447266,97.90386199951172,1122600
+2016-03-22,112.62999725341797,112.86000061035156,111.81999969482422,112.58000183105469,97.57452392578125,1246700
+2016-03-23,112.38999938964844,113.36000061035156,111.66000366210938,112.80000305175781,97.76521301269531,1229500
+2016-03-24,111.87999725341797,112.0999984741211,111.0,111.73999786376953,96.84648132324219,1106200
+2016-03-28,112.05999755859375,112.72000122070312,111.94999694824219,112.44999694824219,97.46183776855469,852300
+2016-03-29,111.94999694824219,112.80999755859375,111.58999633789062,112.45999908447266,97.47052764892578,960700
+2016-03-30,113.18000030517578,115.22000122070312,112.91999816894531,115.0,99.67196655273438,1708100
+2016-03-31,114.93000030517578,115.31999969482422,114.36000061035156,114.44999694824219,99.19527435302734,1751700
+2016-04-01,113.94999694824219,115.48999786376953,112.72000122070312,115.23999786376953,99.8799819946289,1171100
+2016-04-04,114.5,115.5999984741211,114.30000305175781,114.70999908447266,99.4206314086914,977500
+2016-04-05,113.81999969482422,114.44999694824219,112.37999725341797,112.98999786376953,97.92985534667969,1285900
+2016-04-06,113.0999984741211,113.33000183105469,111.7300033569336,113.27999877929688,98.18122100830078,976700
+2016-04-07,112.52999877929688,112.75,111.29000091552734,111.66999816894531,96.78579711914062,878400
+2016-04-08,112.47000122070312,113.27999877929688,111.95999908447266,112.30000305175781,97.33184051513672,840200
+2016-04-11,112.7699966430664,113.44999694824219,112.70999908447266,112.73999786376953,97.71318817138672,919900
+2016-04-12,112.9800033569336,114.41999816894531,112.36000061035156,114.05999755859375,98.85725402832031,774500
+2016-04-13,114.66000366210938,115.62000274658203,113.83999633789062,115.56999969482422,100.16600036621094,908700
+2016-04-14,115.79000091552734,115.91000366210938,114.87000274658203,115.52999877929688,100.13134002685547,748100
+2016-04-15,115.30999755859375,116.55000305175781,115.08999633789062,116.31999969482422,100.81602478027344,987700
+2016-04-18,115.5999984741211,116.20999908447266,115.3499984741211,116.12000274658203,100.64266967773438,888300
+2016-04-19,116.52999877929688,118.86000061035156,116.13999938964844,118.81999969482422,102.98280334472656,1226200
+2016-04-20,119.0,119.70999908447266,118.56999969482422,119.29000091552734,103.3901596069336,1079300
+2016-04-21,119.2300033569336,120.04000091552734,118.73999786376953,118.8499984741211,103.00879669189453,573500
+2016-04-22,119.41999816894531,119.79000091552734,118.36000061035156,119.62000274658203,103.67620849609375,658300
+2016-04-25,119.01000213623047,119.72000122070312,118.8499984741211,119.19000244140625,103.3034896850586,654500
+2016-04-26,119.19999694824219,119.58000183105469,118.31999969482422,119.41999816894531,103.50283813476562,903600
+2016-04-27,119.48999786376953,119.52999877929688,117.62999725341797,118.44999694824219,102.66212463378906,1493700
+2016-04-28,117.5999984741211,119.37999725341797,117.2699966430664,118.26000213623047,102.4974594116211,1193400
+2016-04-29,113.66999816894531,118.3499984741211,112.13999938964844,117.45999908447266,101.80406188964844,1962600
+2016-05-02,117.56999969482422,118.73999786376953,117.05000305175781,117.4000015258789,101.75208282470703,1290900
+2016-05-03,116.47000122070312,116.61000061035156,114.20999908447266,115.08999633789062,99.74995422363281,1477300
+2016-05-04,114.68000030517578,114.93000030517578,113.72000122070312,113.94000244140625,98.7532730102539,1248200
+2016-05-05,114.6500015258789,114.8499984741211,113.27999877929688,113.47000122070312,98.34591674804688,1084100
+2016-05-06,113.45999908447266,114.55000305175781,113.08999633789062,114.30000305175781,99.06526947021484,848400
+2016-05-09,114.30000305175781,114.30000305175781,112.5199966430664,113.02999877929688,97.96453857421875,1132900
+2016-05-10,113.7699966430664,114.2300033569336,113.33999633789062,114.0199966430664,98.82257080078125,979600
+2016-05-11,114.12000274658203,114.63999938964844,113.30999755859375,113.43000030517578,98.31123352050781,1049700
+2016-05-12,114.19000244140625,115.19000244140625,113.48999786376953,113.5999984741211,98.45855712890625,1156400
+2016-05-13,113.56999969482422,114.12999725341797,111.55999755859375,111.95999908447266,97.03715515136719,799200
+2016-05-16,112.12000274658203,113.37999725341797,111.63999938964844,112.94999694824219,97.89521789550781,735700
+2016-05-17,112.75,113.0999984741211,112.1500015258789,112.27999877929688,97.31448364257812,1071100
+2016-05-18,111.88999938964844,111.97000122070312,110.4800033569336,110.77999877929688,96.01443481445312,931000
+2016-05-19,110.63999938964844,111.91999816894531,109.51000213623047,110.05999755859375,95.39041137695312,1429400
+2016-05-20,110.79000091552734,111.05000305175781,109.9000015258789,110.08000183105469,95.40772247314453,1206600
+2016-05-23,110.08000183105469,111.0999984741211,110.01000213623047,110.48999786376953,95.76309204101562,1093500
+2016-05-24,110.97000122070312,111.5199966430664,110.56999969482422,110.7699966430664,96.0057601928711,1281000
+2016-05-25,111.2699966430664,112.01000213623047,111.0,111.62999725341797,96.75115203857422,881900
+2016-05-26,111.80999755859375,111.98999786376953,110.45999908447266,110.56999969482422,95.83244323730469,637000
+2016-05-27,110.56999969482422,111.11000061035156,110.20999908447266,110.7699966430664,96.0057601928711,750400
+2016-05-31,110.87000274658203,111.12999725341797,109.80999755859375,109.86000061035156,95.21707153320312,1726200
+2016-06-01,109.56999969482422,111.02999877929688,109.0199966430664,110.83999633789062,96.0664291381836,2096700
+2016-06-02,110.56999969482422,110.56999969482422,109.94000244140625,110.55999755859375,95.8237533569336,974500
+2016-06-03,109.58000183105469,110.56999969482422,109.58000183105469,110.23999786376953,96.19898223876953,1168200
+2016-06-06,110.58000183105469,112.2699966430664,110.51000213623047,111.6500015258789,97.42940521240234,1137600
+2016-06-07,111.77999877929688,112.58000183105469,111.77999877929688,111.86000061035156,97.61266326904297,1101100
+2016-06-08,112.23999786376953,113.77999877929688,111.61000061035156,113.66999816894531,99.19210815429688,1450200
+2016-06-09,113.20999908447266,113.52999877929688,112.5199966430664,113.44000244140625,98.99140930175781,1765800
+2016-06-10,112.94999694824219,114.06999969482422,112.37999725341797,113.7300033569336,99.24449157714844,1847200
+2016-06-13,113.45999908447266,114.47000122070312,112.72000122070312,112.87999725341797,98.50273895263672,1283800
+2016-06-14,112.4000015258789,113.12000274658203,111.94999694824219,112.44999694824219,98.12752532958984,1212800
+2016-06-15,112.56999969482422,113.20999908447266,111.83999633789062,112.0,97.73481750488281,1454900
+2016-06-16,111.22000122070312,112.26000213623047,110.0999984741211,112.12000274658203,97.83954620361328,1159100
+2016-06-17,112.25,112.80999755859375,111.30999755859375,112.0999984741211,97.82209014892578,1579200
+2016-06-20,113.3499984741211,114.30000305175781,112.45999908447266,112.62000274658203,98.27586364746094,1401500
+2016-06-21,112.93000030517578,112.93000030517578,111.5,111.8499984741211,97.60391998291016,1393900
+2016-06-22,112.23999786376953,112.94999694824219,111.70999908447266,112.86000061035156,98.48528289794922,1075300
+2016-06-23,114.19999694824219,115.20999908447266,114.0,115.19999694824219,100.5272445678711,1383300
+2016-06-24,112.13999938964844,112.58999633789062,109.77999877929688,110.29000091552734,96.24264526367188,1903400
+2016-06-27,108.94999694824219,109.2699966430664,106.30999755859375,107.01000213623047,93.3803939819336,1761100
+2016-06-28,108.0,109.25,107.02999877929688,108.4800033569336,94.66316986083984,1345600
+2016-06-29,109.97000122070312,110.69999694824219,109.72000122070312,110.6500015258789,96.55677795410156,1315800
+2016-06-30,111.0,112.38999938964844,110.20999908447266,112.38999938964844,98.07516479492188,1322200
+2016-07-01,112.5199966430664,113.94000244140625,112.0199966430664,113.38999938964844,98.94779968261719,1436400
+2016-07-05,112.4000015258789,112.97000122070312,110.95999908447266,111.4800033569336,97.28105926513672,1087400
+2016-07-06,113.5,113.51000213623047,110.12000274658203,111.83000183105469,97.58650207519531,1389200
+2016-07-07,112.1500015258789,112.94999694824219,111.33000183105469,111.83999633789062,97.59520721435547,716200
+2016-07-08,112.36000061035156,114.97000122070312,111.88999938964844,114.73999786376953,100.12583923339844,1024000
+2016-07-11,114.91000366210938,115.5,114.20999908447266,114.36000061035156,99.79424285888672,988300
+2016-07-12,115.23999786376953,117.33000183105469,115.0999984741211,116.98999786376953,102.0892562866211,1344400
+2016-07-13,117.45999908447266,117.66999816894531,116.33999633789062,117.55000305175781,102.57794189453125,880900
+2016-07-14,118.0999984741211,118.72000122070312,117.83999633789062,118.3499984741211,103.27603149414062,940400
+2016-07-15,118.83000183105469,119.12999725341797,117.16000366210938,118.98999786376953,103.83453369140625,988100
+2016-07-18,118.70999908447266,119.0,118.23999786376953,118.66000366210938,103.54657745361328,579500
+2016-07-19,118.41999816894531,118.58000183105469,117.72000122070312,118.18000030517578,103.12771606445312,603400
+2016-07-20,118.06999969482422,118.80000305175781,117.75,118.2699966430664,103.20624542236328,480900
+2016-07-21,118.1500015258789,118.2699966430664,117.3499984741211,117.68000030517578,102.69137573242188,660900
+2016-07-22,117.6500015258789,118.08999633789062,117.27999877929688,117.69999694824219,102.70883178710938,571900
+2016-07-25,117.56999969482422,117.80000305175781,117.08999633789062,117.73999786376953,102.74372863769531,587800
+2016-07-26,117.80000305175781,118.58000183105469,117.48999786376953,118.38999938964844,103.31094360351562,857700
+2016-07-27,118.47000122070312,118.80000305175781,117.83000183105469,118.33999633789062,103.26731872558594,986400
+2016-07-28,115.33000183105469,117.27999877929688,114.70999908447266,117.11000061035156,102.1939697265625,1575800
+2016-07-29,116.48999786376953,116.83999633789062,115.5199966430664,116.54000091552734,101.69658660888672,1256300
+2016-08-01,116.94000244140625,116.97000122070312,115.2699966430664,115.9000015258789,101.13809204101562,1506100
+2016-08-02,115.83999633789062,116.19999694824219,114.98999786376953,116.05000305175781,101.26898193359375,1052900
+2016-08-03,116.29000091552734,116.95999908447266,115.98999786376953,116.58000183105469,101.73149871826172,1156600
+2016-08-04,116.44999694824219,116.91999816894531,116.23999786376953,116.66999816894531,101.81002044677734,1051400
+2016-08-05,117.2300033569336,117.38999938964844,116.56999969482422,116.70999908447266,101.84492492675781,846000
+2016-08-08,117.06999969482422,117.56999969482422,116.44999694824219,116.80999755859375,101.93216705322266,884000
+2016-08-09,116.62999725341797,117.1500015258789,115.52999877929688,116.91999816894531,102.02816772460938,597200
+2016-08-10,117.12999725341797,117.38999938964844,116.4800033569336,116.48999786376953,101.65296173095703,576300
+2016-08-11,116.75,117.19999694824219,116.30999755859375,116.9800033569336,102.08055877685547,649700
+2016-08-12,116.7300033569336,117.94999694824219,116.3499984741211,116.7699966430664,101.89727783203125,612200
+2016-08-15,116.87999725341797,118.2300033569336,116.87999725341797,118.02999877929688,102.99678802490234,551400
+2016-08-16,123.02999877929688,125.0,121.08999633789062,121.2699966430664,105.82413482666016,5935800
+2016-08-17,120.95999908447266,120.98999786376953,119.06999969482422,120.44000244140625,105.09983825683594,2264800
+2016-08-18,120.44000244140625,121.91000366210938,120.30000305175781,121.88999938964844,106.36517333984375,1073500
+2016-08-19,121.3499984741211,122.75,120.61000061035156,122.55999755859375,106.94981384277344,2162200
+2016-08-22,122.12999725341797,122.66999816894531,121.80000305175781,122.43000030517578,106.83638763427734,875400
+2016-08-23,122.91999816894531,123.33999633789062,122.05000305175781,122.44999694824219,106.85383605957031,708000
+2016-08-24,121.22000122070312,122.30000305175781,121.05000305175781,122.08999633789062,106.53968811035156,795700
+2016-08-25,121.98999786376953,123.06999969482422,121.8499984741211,123.04000091552734,107.36869812011719,967300
+2016-08-26,123.37999725341797,123.55000305175781,121.36000061035156,121.81999969482422,106.3040542602539,1006600
+2016-08-29,121.9000015258789,122.7699966430664,121.9000015258789,122.25,106.6793212890625,727700
+2016-08-30,122.44000244140625,122.91000366210938,122.05000305175781,122.5199966430664,106.91492462158203,654000
+2016-08-31,122.3499984741211,122.47000122070312,121.4000015258789,122.04000091552734,106.49605560302734,844600
+2016-09-01,122.2699966430664,123.0,121.94000244140625,122.8499984741211,107.20289611816406,1224300
+2016-09-02,123.04000091552734,123.66999816894531,122.9000015258789,123.44000244140625,107.71776580810547,489600
+2016-09-06,122.80000305175781,123.36000061035156,121.81999969482422,122.16000366210938,107.25241088867188,787200
+2016-09-07,121.86000061035156,122.5199966430664,121.4000015258789,122.23999786376953,107.32264709472656,731300
+2016-09-08,122.2699966430664,122.41999816894531,120.38999938964844,120.56999969482422,105.85643768310547,1032100
+2016-09-09,120.23999786376953,120.23999786376953,117.41000366210938,117.41000366210938,103.08207702636719,1373500
+2016-09-12,116.08000183105469,119.30000305175781,115.61000061035156,118.52999877929688,104.06537628173828,4768200
+2016-09-13,117.4000015258789,120.06999969482422,116.0199966430664,118.0,103.6000747680664,3575700
+2016-09-14,118.23999786376953,118.37999725341797,116.38999938964844,116.83999633789062,102.58161926269531,1676300
+2016-09-15,116.4000015258789,118.70999908447266,116.23999786376953,118.20999908447266,103.7844467163086,1438900
+2016-09-16,117.75,118.18000030517578,117.05000305175781,117.68000030517578,103.31912231445312,1597700
+2016-09-19,118.18000030517578,118.70999908447266,117.77999877929688,117.80999755859375,103.4332504272461,846800
+2016-09-20,118.66000366210938,119.0,117.56999969482422,117.61000061035156,103.25767517089844,777900
+2016-09-21,118.16000366210938,118.41000366210938,117.31999969482422,118.0,103.6000747680664,1558300
+2016-09-22,119.0,119.22000122070312,117.88999938964844,118.37000274658203,103.9249267578125,1247200
+2016-09-23,117.94000244140625,118.2699966430664,116.5999984741211,116.83999633789062,102.58161926269531,1558200
+2016-09-26,116.76000213623047,117.4000015258789,116.37000274658203,116.43000030517578,102.22167205810547,1477400
+2016-09-27,116.43000030517578,117.33000183105469,116.3499984741211,117.0,102.72209167480469,965400
+2016-09-28,118.55000305175781,119.5,117.7300033569336,118.3499984741211,103.90736389160156,2086300
+2016-09-29,118.58999633789062,119.83999633789062,118.41000366210938,118.86000061035156,104.35511779785156,1648500
+2016-09-30,119.5199966430664,121.16999816894531,118.98999786376953,120.83000183105469,106.084716796875,1698300
+2016-10-03,120.36000061035156,121.56999969482422,119.83000183105469,121.23999786376953,106.4446792602539,1708300
+2016-10-04,121.30000305175781,122.0,120.19000244140625,120.36000061035156,105.67207336425781,1346300
+2016-10-05,121.0999984741211,121.31999969482422,120.0999984741211,120.36000061035156,105.67207336425781,918100
+2016-10-06,120.0999984741211,121.0199966430664,119.94000244140625,120.8499984741211,106.1022720336914,913200
+2016-10-07,121.16000366210938,121.16000366210938,118.31999969482422,118.8499984741211,104.34634399414062,1126100
+2016-10-10,120.06999969482422,120.06999969482422,118.70999908447266,118.7699966430664,104.27610778808594,733700
+2016-10-11,118.36000061035156,118.41999816894531,116.33000183105469,117.12999725341797,102.83623504638672,1095800
+2016-10-12,116.98999786376953,117.69000244140625,116.77999877929688,117.30999755859375,102.99429321289062,636700
+2016-10-13,116.29000091552734,117.30999755859375,114.83000183105469,117.0999984741211,102.80992889404297,669500
+2016-10-14,117.80999755859375,118.0,117.18000030517578,117.18000030517578,102.88013458251953,464300
+2016-10-17,116.94000244140625,117.33999633789062,116.7300033569336,117.08000183105469,102.79235076904297,638300
+2016-10-18,118.38999938964844,118.8499984741211,117.7699966430664,118.48999786376953,104.03026580810547,726200
+2016-10-19,118.73999786376953,120.01000213623047,118.20999908447266,119.87999725341797,105.25064086914062,849800
+2016-10-20,119.25,120.05000305175781,118.80000305175781,119.7699966430664,105.1540756225586,673000
+2016-10-21,118.9000015258789,120.13999938964844,118.0999984741211,119.87999725341797,105.25064086914062,683400
+2016-10-24,120.06999969482422,120.76000213623047,119.30999755859375,119.55999755859375,104.96971130371094,617300
+2016-10-25,119.5,119.5,118.33000183105469,118.52999877929688,104.06537628173828,599000
+2016-10-26,118.08999633789062,118.94999694824219,117.55000305175781,118.56999969482422,104.10050201416016,920200
+2016-10-27,118.23999786376953,118.23999786376953,114.69999694824219,116.55999755859375,102.33580780029297,2052800
+2016-10-28,116.7300033569336,118.23999786376953,116.44999694824219,117.44000244140625,103.10843658447266,1123000
+2016-10-31,117.86000061035156,118.11000061035156,116.80000305175781,117.05999755859375,102.77477264404297,1258000
+2016-11-01,117.16000366210938,117.45999908447266,115.08000183105469,115.9800033569336,101.82659149169922,866200
+2016-11-02,115.75,116.06999969482422,114.62000274658203,115.0,100.96617126464844,957200
+2016-11-03,115.22000122070312,115.5999984741211,114.66000366210938,114.83999633789062,100.82569885253906,759300
+2016-11-04,115.18000030517578,115.4000015258789,114.43000030517578,114.5,100.52717590332031,855400
+2016-11-07,115.95999908447266,117.5,115.6500015258789,117.4800033569336,103.1435317993164,1459300
+2016-11-08,117.4800033569336,118.41000366210938,116.75,117.8499984741211,103.46837615966797,763900
+2016-11-09,115.66000366210938,119.37999725341797,115.31999969482422,118.68000030517578,104.19708251953125,1798800
+2016-11-10,118.88999938964844,121.66000366210938,118.88999938964844,120.2300033569336,105.55795288085938,1554600
+2016-11-11,119.75,120.33000183105469,117.02999877929688,117.8499984741211,103.46837615966797,1379000
+2016-11-14,118.41999816894531,118.68000030517578,115.68000030517578,116.79000091552734,102.5377426147461,1613400
+2016-11-15,116.5199966430664,117.12999725341797,115.9000015258789,117.08000183105469,102.79235076904297,1075600
+2016-11-16,117.16000366210938,117.38999938964844,116.58999633789062,117.1500015258789,102.85380554199219,605600
+2016-11-17,117.45999908447266,117.80999755859375,116.0199966430664,116.29000091552734,102.09877014160156,1035300
+2016-11-18,116.25,116.5199966430664,115.54000091552734,115.77999877929688,101.6510009765625,1041200
+2016-11-21,116.45999908447266,117.12000274658203,116.37000274658203,116.73999786376953,102.49384307861328,1158200
+2016-11-22,117.41999816894531,117.43000030517578,116.25,116.83000183105469,102.5728530883789,1112500
+2016-11-23,116.38999938964844,118.70999908447266,116.0999984741211,118.70999908447266,104.22345733642578,1215500
+2016-11-25,118.83999633789062,119.27999877929688,118.69000244140625,119.08000183105469,104.54829406738281,352000
+2016-11-28,118.7699966430664,119.06999969482422,118.4800033569336,118.69000244140625,104.20587921142578,749900
+2016-11-29,118.1500015258789,123.94999694824219,117.13999938964844,122.18000030517578,107.26998138427734,3835600
+2016-11-30,122.55999755859375,122.6500015258789,120.05000305175781,120.30000305175781,105.61941528320312,2108200
+2016-12-01,120.58000183105469,121.02999877929688,119.19999694824219,119.7300033569336,105.11895751953125,1840600
+2016-12-02,119.61000061035156,120.41000366210938,119.08999633789062,119.58000183105469,104.98725891113281,934600
+2016-12-05,119.5199966430664,120.02999877929688,118.38999938964844,119.76000213623047,105.80894470214844,1946900
+2016-12-06,119.58000183105469,120.18000030517578,118.86000061035156,119.0199966430664,105.15512084960938,996000
+2016-12-07,119.72000122070312,122.54000091552734,119.4000015258789,122.26000213623047,108.0177001953125,2813600
+2016-12-08,122.63999938964844,123.61000061035156,121.94000244140625,122.95999908447266,108.63615417480469,1267300
+2016-12-09,123.02999877929688,124.41000366210938,121.43000030517578,123.91999816894531,109.48429870605469,1376500
+2016-12-12,124.31999969482422,124.4800033569336,123.05000305175781,123.4800033569336,109.09558868408203,872800
+2016-12-13,124.1500015258789,124.16000366210938,122.8499984741211,123.7300033569336,109.31643676757812,830500
+2016-12-14,123.66000366210938,124.19999694824219,122.3499984741211,122.58000183105469,108.30040740966797,995200
+2016-12-15,122.44000244140625,124.08999633789062,122.36000061035156,123.43000030517578,109.0514144897461,908200
+2016-12-16,123.95999908447266,123.97000122070312,122.12000274658203,122.48999786376953,108.22090911865234,1735000
+2016-12-19,122.31999969482422,123.0199966430664,122.13999938964844,123.0,108.67147827148438,793500
+2016-12-20,121.81999969482422,121.94000244140625,116.47000122070312,118.38999938964844,104.59851837158203,4678100
+2016-12-21,118.68000030517578,118.77999877929688,117.11000061035156,118.52999877929688,104.72218322753906,2194300
+2016-12-22,117.88999938964844,117.88999938964844,116.12999725341797,117.19000244140625,103.538330078125,1732100
+2016-12-23,116.9000015258789,117.62999725341797,116.29000091552734,117.58999633789062,103.89168548583984,936000
+2016-12-27,117.95999908447266,118.69000244140625,117.68000030517578,118.55000305175781,104.73987579345703,703600
+2016-12-28,118.83000183105469,119.43000030517578,117.4000015258789,117.4800033569336,103.79451751708984,747300
+2016-12-29,117.63999938964844,118.0,117.25,117.41000366210938,103.73267364501953,574800
+2016-12-30,117.2300033569336,117.4000015258789,116.44000244140625,117.19000244140625,103.538330078125,984800
+2017-01-03,117.97000122070312,118.22000122070312,116.12000274658203,116.9000015258789,103.28208923339844,2364200
+2017-01-04,117.37000274658203,117.41000366210938,116.44999694824219,116.8499984741211,103.2379150390625,1564800
+2017-01-05,116.23999786376953,116.38999938964844,115.0,115.66999816894531,102.19538116455078,1756500
+2017-01-06,115.72000122070312,116.4000015258789,115.13999938964844,116.19999694824219,102.66362762451172,1907500
+2017-01-09,116.47000122070312,117.2300033569336,115.97000122070312,116.55000305175781,102.97288513183594,1143700
+2017-01-10,116.79000091552734,116.97000122070312,115.69000244140625,115.8499984741211,102.35440063476562,928300
+2017-01-11,115.77999877929688,117.0,115.0999984741211,116.91999816894531,103.29975128173828,995100
+2017-01-12,117.0,117.55000305175781,116.52999877929688,117.25,103.5913314819336,1102600
+2017-01-13,117.2300033569336,117.63999938964844,116.7300033569336,117.08000183105469,103.44110870361328,1088300
+2017-01-17,116.62000274658203,117.22000122070312,116.36000061035156,116.91999816894531,103.29975128173828,1424300
+2017-01-18,116.70999908447266,117.12000274658203,116.47000122070312,116.5999984741211,103.01703643798828,1386400
+2017-01-19,116.51000213623047,116.9000015258789,115.81999969482422,116.0999984741211,102.57527160644531,1965400
+2017-01-20,116.18000030517578,117.38999938964844,115.87999725341797,117.38999938964844,103.71502685546875,1295500
+2017-01-23,117.20999908447266,117.58999633789062,116.48999786376953,116.68000030517578,103.08771514892578,1750400
+2017-01-24,117.19999694824219,118.2300033569336,117.0,117.69000244140625,103.9800796508789,3539800
+2017-01-25,117.88999938964844,120.19000244140625,117.27999877929688,119.56999969482422,105.64106750488281,3917600
+2017-01-26,116.54000091552734,119.76000213623047,115.70999908447266,119.5,105.5792007446289,1980500
+2017-01-27,120.44999694824219,121.0,119.5,120.19999694824219,106.19767761230469,1739300
+2017-01-30,119.36000061035156,119.52999877929688,117.86000061035156,119.30000305175781,105.40251922607422,1649800
+2017-01-31,118.76000213623047,118.87999725341797,118.05999755859375,118.44000244140625,104.64271545410156,1356800
+2017-02-01,117.31999969482422,118.45999908447266,117.13999938964844,117.94999694824219,104.20978546142578,1324400
+2017-02-02,116.87999725341797,117.33999633789062,116.54000091552734,116.62000274658203,103.03472137451172,1705100
+2017-02-03,116.91000366210938,117.76000213623047,116.80999755859375,117.47000122070312,103.78572082519531,1120900
+2017-02-06,117.05999755859375,117.11000061035156,116.06999969482422,116.44000244140625,102.87566375732422,1448000
+2017-02-07,115.86000061035156,116.73999786376953,115.54000091552734,116.30000305175781,102.75199127197266,1582800
+2017-02-08,115.95999908447266,116.62999725341797,115.52999877929688,116.30000305175781,102.75199127197266,891600
+2017-02-09,116.30000305175781,116.73999786376953,115.5999984741211,115.76000213623047,102.2748794555664,1030400
+2017-02-10,116.19999694824219,116.58000183105469,115.76000213623047,116.2300033569336,102.69013977050781,1247500
+2017-02-13,116.97000122070312,117.94999694824219,116.5999984741211,117.44000244140625,103.75920867919922,1059300
+2017-02-14,116.79000091552734,117.58999633789062,115.87999725341797,117.31999969482422,103.65315246582031,767600
+2017-02-15,116.91999816894531,117.73999786376953,116.70999908447266,117.58999633789062,103.89168548583984,884700
+2017-02-16,117.69999694824219,118.2300033569336,117.12000274658203,117.5,103.81220245361328,1810700
+2017-02-17,117.66000366210938,117.91000366210938,117.2699966430664,117.41999816894531,103.74149322509766,906000
+2017-02-21,117.30000305175781,118.94999694824219,117.04000091552734,118.30999755859375,104.52783966064453,1600600
+2017-02-22,117.81999969482422,118.54000091552734,117.55000305175781,117.79000091552734,104.06840515136719,861700
+2017-02-23,118.01000213623047,118.47000122070312,117.66000366210938,118.05999755859375,104.30695343017578,853800
+2017-02-24,117.11000061035156,118.23999786376953,116.83000183105469,118.11000061035156,104.35115051269531,833400
+2017-02-27,118.0,119.70999908447266,117.80000305175781,118.5199966430664,104.71338653564453,1737000
+2017-02-28,118.06999969482422,119.12000274658203,117.3499984741211,118.70999908447266,104.8812484741211,1616100
+2017-03-01,119.77999877929688,120.62000274658203,119.31999969482422,120.36000061035156,106.33904266357422,1283100
+2017-03-02,120.33000183105469,120.62000274658203,118.68000030517578,118.77999877929688,104.94308471679688,1064600
+2017-03-03,118.02999877929688,118.05999755859375,117.37000274658203,117.5999984741211,104.59443664550781,1076300
+2017-03-06,117.16999816894531,118.31999969482422,117.13999938964844,117.7300033569336,104.71006774902344,1203300
+2017-03-07,117.62999725341797,119.04000091552734,117.27999877929688,118.79000091552734,105.65283203125,1676500
+2017-03-08,118.19999694824219,119.61000061035156,118.16000366210938,118.56999969482422,105.45716857910156,2717000
+2017-03-09,118.1500015258789,118.69999694824219,116.61000061035156,116.98999786376953,104.0519027709961,1728800
+2017-03-10,117.52999877929688,117.68000030517578,116.87999725341797,116.94999694824219,104.01631164550781,1407300
+2017-03-13,117.33999633789062,117.33999633789062,115.98999786376953,116.72000122070312,103.811767578125,1580600
+2017-03-14,116.41999816894531,117.19000244140625,116.22000122070312,116.6500015258789,103.74951171875,1455800
+2017-03-15,117.30000305175781,118.94999694824219,116.69999694824219,118.62000274658203,105.50165557861328,1606300
+2017-03-16,118.69000244140625,119.19000244140625,117.04000091552734,117.12000274658203,104.16752624511719,1567400
+2017-03-17,117.72000122070312,118.4800033569336,117.55999755859375,118.31999969482422,105.23481750488281,2297100
+2017-03-20,118.41999816894531,118.70999908447266,117.9800033569336,118.23999786376953,105.16365814208984,643400
+2017-03-21,118.27999877929688,118.63999938964844,116.5999984741211,116.94999694824219,104.01631164550781,1047100
+2017-03-22,116.75,117.4800033569336,116.27999877929688,117.06999969482422,104.12306213378906,1103500
+2017-03-23,116.94999694824219,118.1500015258789,116.47000122070312,117.63999938964844,104.62999725341797,781100
+2017-03-24,117.54000091552734,118.12000274658203,116.1500015258789,116.41000366210938,103.53604888916016,850600
+2017-03-27,115.80000305175781,118.22000122070312,115.66999816894531,117.88999938964844,104.85236358642578,1309200
+2017-03-28,118.55999755859375,119.4000015258789,117.73999786376953,118.77999877929688,105.64393615722656,2120500
+2017-03-29,118.69000244140625,119.61000061035156,118.29000091552734,118.37999725341797,105.28816223144531,1306000
+2017-03-30,118.12000274658203,119.5999984741211,118.04000091552734,118.5999984741211,105.48384857177734,1732200
+2017-03-31,118.2300033569336,119.47000122070312,118.08999633789062,118.5999984741211,105.48384857177734,1469700
+2017-04-03,118.75,119.25,117.11000061035156,118.0,104.9501953125,1825500
+2017-04-04,118.45999908447266,119.58000183105469,118.06999969482422,119.2699966430664,106.07975769042969,1006400
+2017-04-05,120.0,120.0,117.9000015258789,118.12999725341797,105.0658187866211,1440000
+2017-04-06,118.37999725341797,119.75,118.19999694824219,119.37000274658203,106.16868591308594,1238600
+2017-04-07,119.1500015258789,119.5,118.45999908447266,118.8499984741211,105.70620727539062,1076500
+2017-04-10,118.66999816894531,119.93000030517578,118.0,119.56999969482422,106.3465805053711,686500
+2017-04-11,119.2300033569336,119.54000091552734,118.63999938964844,119.18000030517578,105.99971771240234,1019400
+2017-04-12,118.69000244140625,119.27999877929688,118.05000305175781,118.2300033569336,105.1547622680664,904000
+2017-04-13,118.01000213623047,118.81999969482422,117.4000015258789,117.47000122070312,104.47884368896484,818600
+2017-04-17,117.76000213623047,118.83999633789062,117.43000030517578,118.05000305175781,104.99466705322266,660900
+2017-04-18,118.05000305175781,118.70999908447266,117.61000061035156,118.31999969482422,105.23481750488281,1498300
+2017-04-19,119.19999694824219,119.4000015258789,117.8499984741211,118.16000366210938,105.09252166748047,1120300
+2017-04-20,118.7300033569336,120.05000305175781,118.30999755859375,119.7300033569336,106.4888916015625,1034700
+2017-04-21,119.70999908447266,120.06999969482422,119.06999969482422,119.58000183105469,106.35545349121094,853900
+2017-04-24,121.44000244140625,123.12000274658203,121.0999984741211,123.01000213623047,109.4061508178711,1896700
+2017-04-25,123.54000091552734,124.75,123.1500015258789,124.69999694824219,110.90924835205078,1672900
+2017-04-26,124.5199966430664,125.91000366210938,124.11000061035156,125.11000061035156,111.27389526367188,1536000
+2017-04-27,123.19999694824219,125.97000122070312,120.0199966430664,125.4800033569336,111.60298156738281,1653700
+2017-04-28,125.12000274658203,125.66999816894531,124.11000061035156,124.9800033569336,111.15827941894531,1521100
+2017-05-01,125.38999938964844,125.5,124.51000213623047,124.95999908447266,111.14048767089844,939300
+2017-05-02,125.44000244140625,125.62000274658203,124.51000213623047,125.56999969482422,111.68302917480469,1291900
+2017-05-03,125.37999725341797,125.86000061035156,125.04000091552734,125.52999877929688,111.64743041992188,1000200
+2017-05-04,125.79000091552734,126.36000061035156,125.43000030517578,126.31999969482422,112.3500747680664,1459700
+2017-05-05,126.62000274658203,129.52999877929688,126.33000183105469,129.47999572753906,115.16061401367188,2035500
+2017-05-08,128.38999938964844,129.2899932861328,128.32000732421875,129.08999633789062,114.81373596191406,1005500
+2017-05-09,129.11000061035156,129.42999267578125,128.52000427246094,128.6199951171875,114.3957290649414,861300
+2017-05-10,128.57000732421875,129.2100067138672,128.1999969482422,129.1699981689453,114.88490295410156,830400
+2017-05-11,128.99000549316406,129.33999633789062,128.0,129.08999633789062,114.81373596191406,898500
+2017-05-12,128.69000244140625,129.9600067138672,128.6300048828125,129.72000122070312,115.37408447265625,1110800
+2017-05-15,129.9600067138672,130.44000244140625,129.44000244140625,130.1699981689453,115.77433013916016,2034700
+2017-05-16,130.32000732421875,131.74000549316406,130.32000732421875,131.02999877929688,116.5392074584961,1764800
+2017-05-17,131.02999877929688,131.02999877929688,128.80999755859375,128.82000732421875,114.57361602783203,1341600
+2017-05-18,124.45999908447266,128.60000610351562,122.9000015258789,128.3699951171875,114.17335510253906,2094600
+2017-05-19,128.77000427246094,129.58999633789062,128.39999389648438,129.22999572753906,114.93827819824219,1080900
+2017-05-22,129.9499969482422,130.1999969482422,129.2100067138672,129.82000732421875,115.4630126953125,689000
+2017-05-23,130.14999389648438,130.47999572753906,129.3300018310547,129.97000122070312,115.596435546875,801100
+2017-05-24,130.02000427246094,133.67999267578125,129.41000366210938,132.27000427246094,117.64209747314453,2260700
+2017-05-25,133.1300048828125,133.1999969482422,131.6300048828125,131.92999267578125,117.33965301513672,1323900
+2017-05-26,131.83999633789062,132.22000122070312,131.38999938964844,131.97000122070312,117.375244140625,957200
+2017-05-30,131.63999938964844,131.64999389648438,130.99000549316406,131.58999633789062,117.03726196289062,1721600
+2017-05-31,131.67999267578125,132.3800048828125,131.25999450683594,132.2899932861328,117.65986633300781,1020100
+2017-06-01,132.5,138.69000244140625,132.08999633789062,134.08999633789062,119.26078033447266,2287500
+2017-06-02,134.57000732421875,137.86000061035156,134.16000366210938,136.6199951171875,121.51097869873047,2348600
+2017-06-05,136.0,136.41000366210938,133.22000122070312,133.4199981689453,119.3532943725586,1766700
+2017-06-06,132.8000030517578,134.14999389648438,132.42999267578125,133.2899932861328,119.23697662353516,1082800
+2017-06-07,134.55999755859375,135.2100067138672,132.69000244140625,133.0800018310547,119.04912567138672,1729200
+2017-06-08,133.0800018310547,133.32000732421875,131.77000427246094,132.97999572753906,118.95967102050781,1549700
+2017-06-09,133.55999755859375,136.22999572753906,133.5399932861328,136.19000244140625,121.83124542236328,1837200
+2017-06-12,136.25,137.0,134.7100067138672,134.97000122070312,120.7398681640625,1388400
+2017-06-13,134.8000030517578,136.41000366210938,134.75999450683594,136.27999877929688,121.91175842285156,1013200
+2017-06-14,136.27000427246094,136.4600067138672,134.75999450683594,135.19000244140625,120.93666076660156,870500
+2017-06-15,134.11000061035156,135.1300048828125,133.77999877929688,134.86000061035156,120.6414794921875,1176800
+2017-06-16,135.33999633789062,136.02000427246094,134.6300048828125,136.0,121.6612777709961,1816900
+2017-06-19,136.5,136.9600067138672,136.02000427246094,136.4600067138672,122.07281494140625,1263200
+2017-06-20,135.88999938964844,136.50999450683594,134.57000732421875,134.75999450683594,120.55203247070312,1461200
+2017-06-21,135.10000610351562,135.27000427246094,132.77999877929688,132.86000061035156,118.85235595703125,1059200
+2017-06-22,132.86000061035156,133.39999389648438,132.2899932861328,132.47000122070312,118.50345611572266,1975200
+2017-06-23,132.49000549316406,133.80999755859375,132.2899932861328,132.8000030517578,118.79864501953125,1878800
+2017-06-26,133.14999389648438,133.19000244140625,132.22000122070312,132.8800048828125,118.87019348144531,768600
+2017-06-27,133.30999755859375,133.30999755859375,132.02999877929688,132.22999572753906,118.28875732421875,833800
+2017-06-28,133.30999755859375,134.11000061035156,132.66000366210938,133.63999938964844,119.55009460449219,1133400
+2017-06-29,133.75,133.8000030517578,131.10000610351562,131.6699981689453,117.78777313232422,978300
+2017-06-30,131.94000244140625,133.1999969482422,131.33999633789062,132.5500030517578,118.57503509521484,1502300
+2017-07-03,132.2899932861328,134.82000732421875,132.2899932861328,134.17999267578125,120.03315734863281,903000
+2017-07-05,134.22000122070312,134.5399932861328,132.19000244140625,132.66000366210938,118.67342376708984,1071600
+2017-07-06,132.4499969482422,133.3000030517578,132.3300018310547,132.42999267578125,118.46764373779297,1598900
+2017-07-07,132.52999877929688,133.27000427246094,131.82000732421875,133.05999755859375,119.03125,1187700
+2017-07-10,132.64999389648438,134.08999633789062,132.49000549316406,133.33999633789062,119.2817153930664,737700
+2017-07-11,133.2899932861328,133.5,132.42999267578125,132.9600067138672,118.94180297851562,657000
+2017-07-12,134.38999938964844,134.47999572753906,133.64999389648438,133.82000732421875,119.71114349365234,1252700
+2017-07-13,133.77999877929688,134.2100067138672,133.2899932861328,133.5800018310547,119.49641418457031,870700
+2017-07-14,134.05999755859375,134.67999267578125,133.5500030517578,134.30999755859375,120.14949035644531,1078300
+2017-07-17,134.5,134.91000366210938,134.08999633789062,134.5399932861328,120.35521697998047,1190900
+2017-07-18,134.27000427246094,134.49000549316406,133.4600067138672,134.16000366210938,120.01528930664062,848400
+2017-07-19,134.16000366210938,135.6999969482422,133.9499969482422,135.6199951171875,121.32137298583984,726500
+2017-07-20,135.57000732421875,135.89999389648438,134.63999938964844,135.2100067138672,120.95455932617188,925700
+2017-07-21,135.10000610351562,135.30999755859375,134.42999267578125,134.74000549316406,120.53413391113281,813900
+2017-07-24,134.80999755859375,135.57000732421875,134.39999389648438,135.22000122070312,120.96351623535156,917100
+2017-07-25,136.3699951171875,136.58999633789062,135.3300018310547,135.86000061035156,121.53605651855469,1009800
+2017-07-26,135.33999633789062,135.8000030517578,134.3800048828125,135.02999877929688,120.79354858398438,1141200
+2017-07-27,135.0,135.57000732421875,131.8000030517578,132.7100067138672,118.71815490722656,1812900
+2017-07-28,132.7100067138672,133.36000061035156,130.89999389648438,132.25999450683594,118.31558990478516,1486900
+2017-07-31,132.4600067138672,132.4600067138672,129.4600067138672,130.16000366210938,116.43701934814453,2094700
+2017-08-01,131.1199951171875,132.27000427246094,129.94000244140625,130.7100067138672,116.92901611328125,1783300
+2017-08-02,130.64999389648438,131.0,130.00999450683594,130.60000610351562,116.83063507080078,963400
+2017-08-03,130.66000366210938,130.82000732421875,129.94000244140625,130.32000732421875,116.58013916015625,698700
+2017-08-04,130.32000732421875,130.7100067138672,129.6199951171875,130.14999389648438,116.42803955078125,1143600
+2017-08-07,130.38999938964844,130.5399932861328,129.88999938964844,130.22000122070312,116.49069213867188,521900
+2017-08-08,130.08999633789062,130.08999633789062,128.25999450683594,128.5800018310547,115.02361297607422,1137200
+2017-08-09,128.47000122070312,128.9600067138672,127.9000015258789,128.86000061035156,115.27405548095703,1357700
+2017-08-10,128.49000549316406,128.92999267578125,127.58000183105469,127.62000274658203,114.16481018066406,1130500
+2017-08-11,127.68000030517578,128.49000549316406,127.36000061035156,127.44000244140625,114.00377655029297,583000
+2017-08-14,128.52999877929688,131.16000366210938,128.52999877929688,131.05999755859375,117.24211120605469,1648600
+2017-08-15,130.82000732421875,131.67999267578125,130.66000366210938,131.47000122070312,117.60888671875,1030100
+2017-08-16,131.63999938964844,134.14999389648438,131.60000610351562,133.58999633789062,119.50537109375,1771000
+2017-08-17,133.57000732421875,133.82000732421875,131.58999633789062,131.7899932861328,117.89513397216797,980200
+2017-08-18,131.77999877929688,132.47999572753906,131.0,132.3000030517578,118.35137939453125,935100
+2017-08-21,131.6199951171875,132.0500030517578,130.97999572753906,131.2100067138672,117.37628936767578,1034100
+2017-08-22,132.0800018310547,133.19000244140625,132.05999755859375,132.75,118.75394439697266,910500
+2017-08-23,132.6300048828125,133.4199981689453,131.69000244140625,132.3800048828125,118.42292785644531,826800
+2017-08-24,132.72999572753906,132.97999572753906,131.80999755859375,132.14999389648438,118.21719360351562,624200
+2017-08-25,132.3699951171875,132.97999572753906,132.0800018310547,132.4199981689453,118.4587173461914,527600
+2017-08-28,132.60000610351562,132.8699951171875,131.52000427246094,132.0800018310547,118.15457153320312,479000
+2017-08-29,130.14999389648438,131.14999389648438,129.74000549316406,130.8800048828125,117.08108520507812,576400
+2017-08-30,130.8800048828125,131.02000427246094,129.94000244140625,130.63999938964844,116.86637115478516,1885800
+2017-08-31,130.63999938964844,131.66000366210938,130.47999572753906,131.5399932861328,117.67147064208984,1149400
+2017-09-01,131.14999389648438,131.99000549316406,130.67999267578125,131.02999877929688,117.21529388427734,901200
+2017-09-05,130.75999450683594,130.91000366210938,129.8300018310547,130.3000030517578,116.56224060058594,819100
+2017-09-06,130.91000366210938,131.7899932861328,130.72999572753906,131.77000427246094,117.87727355957031,1671900
+2017-09-07,132.1999969482422,132.60000610351562,131.63999938964844,132.24000549316406,119.00941467285156,1376300
+2017-09-08,131.88999938964844,132.61000061035156,131.63999938964844,132.4600067138672,119.2073745727539,807000
+2017-09-11,132.49000549316406,135.0500030517578,132.49000549316406,135.00999450683594,121.50223541259766,2149700
+2017-09-12,134.3300018310547,135.86000061035156,133.89999389648438,134.82000732421875,121.33126831054688,1418500
+2017-09-13,134.4499969482422,134.75,133.64999389648438,134.14999389648438,120.72828674316406,858400
+2017-09-14,133.6999969482422,134.5500030517578,133.0399932861328,134.08999633789062,120.67430114746094,1314400
+2017-09-15,134.19000244140625,134.83999633789062,133.4199981689453,134.22000122070312,120.79129028320312,1840100
+2017-09-18,134.64999389648438,134.97999572753906,133.83999633789062,134.74000549316406,121.25926208496094,1030800
+2017-09-19,135.07000732421875,136.5800018310547,134.66000366210938,136.50999450683594,122.85218048095703,2031900
+2017-09-20,136.8000030517578,138.72000122070312,136.66000366210938,137.99000549316406,124.1841049194336,1681400
+2017-09-21,138.10000610351562,138.94000244140625,137.82000732421875,138.57000732421875,124.70609283447266,923200
+2017-09-22,138.47999572753906,138.47999572753906,137.25,137.60000610351562,123.83311462402344,922000
+2017-09-25,136.47999572753906,137.82000732421875,136.3000030517578,137.6999969482422,123.92315673828125,1645300
+2017-09-26,138.5,140.63999938964844,137.9199981689453,138.42999267578125,124.58008575439453,1490300
+2017-09-27,139.2100067138672,139.99000549316406,137.32000732421875,138.7100067138672,124.83210754394531,1480600
+2017-09-28,138.1199951171875,141.07000732421875,138.0800018310547,141.05999755859375,126.94695281982422,1453000
+2017-09-29,141.25,141.8800048828125,139.41000366210938,139.74000549316406,125.75904083251953,1304300
+2017-10-02,139.58999633789062,141.25999450683594,139.24000549316406,141.19000244140625,127.06391143798828,920200
+2017-10-03,141.00999450683594,142.66000366210938,140.5,142.49000549316406,128.23388671875,1006300
+2017-10-04,142.5,142.97000122070312,141.82000732421875,142.35000610351562,128.10787963867188,739200
+2017-10-05,142.55999755859375,142.72999572753906,141.75999450683594,142.35000610351562,128.10787963867188,803300
+2017-10-06,142.07000732421875,142.3800048828125,141.5,141.9600067138672,127.75688171386719,1190400
+2017-10-09,141.8000030517578,141.8699951171875,140.6300048828125,140.8699951171875,126.77597045898438,579900
+2017-10-10,141.22999572753906,141.9199981689453,140.35000610351562,140.6199951171875,126.55097198486328,879600
+2017-10-11,140.80999755859375,141.25999450683594,139.9199981689453,141.17999267578125,127.05492401123047,781700
+2017-10-12,140.52999877929688,141.97999572753906,140.35000610351562,141.8699951171875,127.6759262084961,880800
+2017-10-13,142.27999877929688,142.8699951171875,141.8699951171875,142.2100067138672,127.98191833496094,648700
+2017-10-16,141.64999389648438,142.0399932861328,140.3699951171875,141.2899932861328,127.15393829345703,746600
+2017-10-17,141.5800018310547,141.8300018310547,140.72000122070312,141.44000244140625,127.28893280029297,633000
+2017-10-18,141.22999572753906,141.22999572753906,139.89999389648438,139.89999389648438,125.90299224853516,937300
+2017-10-19,139.8300018310547,140.74000549316406,139.5399932861328,140.41000366210938,126.36199951171875,881000
+2017-10-20,141.1199951171875,143.13999938964844,140.64999389648438,143.13999938964844,128.81884765625,1185000
+2017-10-23,143.6699981689453,143.9600067138672,142.44000244140625,142.44000244140625,128.18887329101562,1225500
+2017-10-24,143.66000366210938,144.5800018310547,142.61000061035156,142.9499969482422,128.64785766601562,1076000
+2017-10-25,142.97999572753906,143.94000244140625,142.44000244140625,143.6199951171875,129.25083923339844,1424900
+2017-10-26,144.63999938964844,149.91000366210938,143.2899932861328,149.60000610351562,134.6325225830078,2803700
+2017-10-27,149.25,149.77000427246094,147.83999633789062,148.13999938964844,133.318603515625,2127100
+2017-10-30,148.7100067138672,149.5,146.6999969482422,147.4499969482422,132.6976318359375,1727100
+2017-10-31,147.85000610351562,147.89999389648438,146.10000610351562,146.1199951171875,131.50071716308594,1533000
+2017-11-01,148.61000061035156,148.7899932861328,146.99000549316406,147.9199981689453,133.12062072753906,1317700
+2017-11-02,147.57000732421875,148.00999450683594,146.5,147.89999389648438,133.10255432128906,1233600
+2017-11-03,147.61000061035156,147.97000122070312,146.47999572753906,147.5,132.74261474609375,1011800
+2017-11-06,147.5,148.00999450683594,147.13999938964844,147.47000122070312,132.7156524658203,615900
+2017-11-07,148.0,148.9499969482422,147.55999755859375,148.9499969482422,134.04754638671875,864000
+2017-11-08,149.0500030517578,150.0500030517578,148.69000244140625,149.97000122070312,134.9655303955078,1759900
+2017-11-09,149.16000366210938,150.25,148.35000610351562,148.4600067138672,133.60662841796875,1908200
+2017-11-10,148.4499969482422,148.64999389648438,147.60000610351562,148.27999877929688,133.44459533691406,1283200
+2017-11-13,146.38999938964844,148.57000732421875,145.74000549316406,148.14999389648438,133.32760620117188,1455900
+2017-11-14,147.80999755859375,147.8300018310547,146.52999877929688,147.6300048828125,132.85963439941406,1056100
+2017-11-15,147.2100067138672,147.5,145.8699951171875,146.1699981689453,131.54568481445312,1943800
+2017-11-16,147.5,149.0800018310547,146.77999877929688,149.0399932861328,134.12855529785156,1779900
+2017-11-17,149.11000061035156,151.44000244140625,149.0399932861328,150.63999938964844,135.56846618652344,2930700
+2017-11-20,150.63999938964844,151.17999267578125,150.4199981689453,150.8699951171875,135.7754669189453,1497800
+2017-11-21,151.36000061035156,152.27999877929688,150.7899932861328,151.35000610351562,136.2074737548828,2127900
+2017-11-22,151.80999755859375,152.49000549316406,151.19000244140625,151.72000122070312,136.5404052734375,2341000
+2017-11-24,153.0500030517578,153.85000610351562,152.75999450683594,152.8800048828125,137.5843048095703,807800
+2017-11-27,153.4199981689453,153.9199981689453,151.8699951171875,152.0800018310547,136.86439514160156,1253100
+2017-11-28,152.3300018310547,156.39999389648438,151.7899932861328,156.36000061035156,140.71617126464844,2641100
+2017-11-29,156.27000427246094,156.27000427246094,154.3300018310547,155.1699981689453,139.64529418945312,1301700
+2017-11-30,155.8000030517578,155.97000122070312,153.24000549316406,153.9199981689453,138.52032470703125,3178300
+2017-12-01,153.72999572753906,153.8699951171875,151.52999877929688,151.8699951171875,136.67539978027344,2270100
+2017-12-04,153.30999755859375,154.36000061035156,153.0,153.36000061035156,138.016357421875,2300600
+2017-12-05,153.25,153.74000549316406,152.7100067138672,153.0800018310547,137.76434326171875,1308100
+2017-12-06,151.74000549316406,152.0399932861328,150.24000549316406,150.38999938964844,136.04379272460938,1421200
+2017-12-07,150.6300048828125,151.33999633789062,150.27999877929688,150.9600067138672,136.55943298339844,1647000
+2017-12-08,152.08999633789062,152.32000732421875,151.16000366210938,151.41000366210938,136.9664764404297,1424900
+2017-12-11,152.10000610351562,152.75,151.77999877929688,152.25999450683594,137.73538208007812,3109400
+2017-12-12,151.9199981689453,152.7100067138672,150.80999755859375,151.33999633789062,136.90318298339844,1508000
+2017-12-13,152.35000610351562,152.35000610351562,150.75999450683594,151.27000427246094,136.83984375,1183600
+2017-12-14,151.41000366210938,151.5500030517578,148.75,149.13999938964844,134.91302490234375,2503200
+2017-12-15,149.66000366210938,149.9499969482422,148.77999877929688,149.60000610351562,135.32911682128906,3631100
+2017-12-18,150.52000427246094,153.4499969482422,150.5,153.3300018310547,138.7033233642578,2350000
+2017-12-19,154.22000122070312,154.50999450683594,153.32000732421875,154.1699981689453,139.46319580078125,1811200
+2017-12-20,154.6199951171875,154.77000427246094,153.74000549316406,154.00999450683594,139.31845092773438,987300
+2017-12-21,154.47000122070312,154.6999969482422,153.64999389648438,154.10000610351562,139.3998565673828,1363300
+2017-12-22,154.4199981689453,154.61000061035156,153.35000610351562,153.83999633789062,139.1647186279297,509500
+2017-12-26,153.77000427246094,153.77000427246094,152.3300018310547,152.61000061035156,138.052001953125,1960800
+2017-12-27,153.07000732421875,154.32000732421875,152.75,154.19000244140625,139.4813232421875,1574900
+2017-12-28,154.4199981689453,155.4199981689453,153.72999572753906,155.2899932861328,140.4763641357422,905800
+2017-12-29,155.14999389648438,155.75,154.16000366210938,154.67999267578125,139.9245147705078,1924300
+2018-01-02,154.75999450683594,156.35000610351562,153.30999755859375,156.19000244140625,141.2904815673828,1067600
+2018-01-03,156.02999877929688,157.69000244140625,155.67999267578125,157.5,142.4755401611328,1427900
+2018-01-04,159.38999938964844,161.33999633789062,158.8699951171875,159.97000122070312,144.70993041992188,1896800
+2018-01-05,161.77000427246094,162.33999633789062,160.55999755859375,161.3699951171875,145.9763946533203,1699500
+2018-01-08,161.11000061035156,161.64999389648438,160.4600067138672,161.30999755859375,145.92210388183594,936700
+2018-01-09,162.33999633789062,164.49000549316406,161.9600067138672,162.8800048828125,147.3423614501953,3366400
+2018-01-10,162.6999969482422,163.1699981689453,161.5,162.6199951171875,147.1071319580078,2416800
+2018-01-11,164.11000061035156,166.0800018310547,163.30999755859375,163.80999755859375,148.18360900878906,2007100
+2018-01-12,164.05999755859375,165.1199951171875,163.25,164.14999389648438,148.49118041992188,2644400
+2018-01-16,164.5,165.22999572753906,160.22000122070312,162.10000610351562,146.63671875,2754100
+2018-01-17,163.5500030517578,164.22999572753906,161.4600067138672,163.4600067138672,147.86700439453125,1751900
+2018-01-18,162.97999572753906,164.50999450683594,161.39999389648438,161.5,146.09397888183594,1746700
+2018-01-19,162.1999969482422,162.35000610351562,161.2899932861328,161.8800048828125,146.43772888183594,1678800
+2018-01-22,161.57000732421875,161.6999969482422,159.61000061035156,160.6199951171875,145.2978973388672,1523400
+2018-01-23,159.66000366210938,160.80999755859375,158.50999450683594,159.22999572753906,144.04046630859375,1775300
+2018-01-24,159.10000610351562,162.0399932861328,158.97999572753906,160.8699951171875,145.52407836914062,3701100
+2018-01-25,166.25999450683594,166.9499969482422,161.8000030517578,163.35000610351562,147.76751708984375,3391800
+2018-01-26,163.69000244140625,166.24000549316406,162.17999267578125,165.69000244140625,149.88429260253906,1870000
+2018-01-29,165.1999969482422,166.1300048828125,160.7100067138672,162.8300018310547,147.29708862304688,2982800
+2018-01-30,162.6999969482422,162.94000244140625,160.66000366210938,160.72000122070312,145.38841247558594,2007700
+2018-01-31,161.42999267578125,162.3300018310547,160.0399932861328,161.49000549316406,146.08494567871094,3570500
+2018-02-01,159.83999633789062,160.89999389648438,158.92999267578125,159.8300018310547,144.5832977294922,1520800
+2018-02-02,156.72000122070312,157.35000610351562,154.9499969482422,155.0500030517578,140.25926208496094,2086200
+2018-02-05,154.02000427246094,156.83999633789062,150.02999877929688,150.32000732421875,135.98048400878906,2593900
+2018-02-06,150.14999389648438,156.38999938964844,148.02000427246094,155.30999755859375,140.4944610595703,3718100
+2018-02-07,154.55999755859375,154.77999877929688,150.0,150.00999450683594,135.70001220703125,2248000
+2018-02-08,149.8800048828125,150.6199951171875,144.0500030517578,144.07000732421875,130.32667541503906,2054300
+2018-02-09,145.2899932861328,150.6300048828125,144.6999969482422,149.47999572753906,135.22061157226562,3116200
+2018-02-12,150.8699951171875,154.97999572753906,150.5,153.75,139.08326721191406,3099700
+2018-02-13,152.72999572753906,154.4499969482422,152.0800018310547,153.8300018310547,139.15567016601562,1402800
+2018-02-14,152.25,156.24000549316406,152.0,155.07000732421875,140.27731323242188,1622000
+2018-02-15,156.27000427246094,156.30999755859375,153.1199951171875,155.8000030517578,140.93771362304688,1634200
+2018-02-16,154.5500030517578,155.1300048828125,153.1999969482422,153.61000061035156,138.95664978027344,1589400
+2018-02-20,152.25,154.25999450683594,151.63999938964844,153.60000610351562,138.94761657714844,2590500
+2018-02-21,153.47000122070312,155.74000549316406,152.74000549316406,152.74000549316406,138.1696319580078,1834100
+2018-02-22,153.8699951171875,154.9600067138672,153.13999938964844,153.6699981689453,139.0109100341797,1627100
+2018-02-23,154.30999755859375,155.74000549316406,152.5500030517578,155.6199951171875,140.77490234375,1593400
+2018-02-26,155.44000244140625,155.97999572753906,153.66000366210938,155.8300018310547,140.96487426757812,1018600
+2018-02-27,154.89999389648438,155.32000732421875,153.5500030517578,154.0,139.3094024658203,1239400
+2018-02-28,154.14999389648438,154.5,149.66000366210938,149.75,135.46485900878906,1541700
+2018-03-01,149.2100067138672,150.0800018310547,146.58999633789062,147.9199981689453,133.8094482421875,1918000
+2018-03-02,147.24000549316406,149.97999572753906,146.64999389648438,149.42999267578125,135.17535400390625,1420600
+2018-03-05,148.80999755859375,153.4199981689453,148.50999450683594,152.74000549316406,138.1696319580078,1852900
+2018-03-06,153.05999755859375,154.6699981689453,151.77000427246094,153.64999389648438,139.7476348876953,1470000
+2018-03-07,152.5500030517578,155.8000030517578,152.30999755859375,155.10000610351562,141.06642150878906,1821700
+2018-03-08,155.74000549316406,158.08999633789062,155.44000244140625,157.8800048828125,143.59487915039062,2190900
+2018-03-09,157.9499969482422,160.17999267578125,157.14999389648438,160.08999633789062,145.6049041748047,1340300
+2018-03-12,162.64999389648438,163.47000122070312,160.1199951171875,161.11000061035156,146.5326385498047,1787800
+2018-03-13,161.8800048828125,161.99000549316406,159.07000732421875,160.3699951171875,145.8595733642578,1678500
+2018-03-14,160.94000244140625,161.24000549316406,157.47999572753906,157.5399932861328,143.28567504882812,1611600
+2018-03-15,157.58999633789062,158.42999267578125,155.5500030517578,155.6699981689453,141.58486938476562,1491600
+2018-03-16,154.64999389648438,155.33999633789062,153.14999389648438,154.32000732421875,140.35702514648438,2276000
+2018-03-19,150.25999450683594,152.30999755859375,148.5500030517578,149.5800018310547,136.04586791992188,2058400
+2018-03-20,150.5800018310547,151.13999938964844,149.8699951171875,150.22000122070312,136.62799072265625,837700
+2018-03-21,150.60000610351562,152.8800048828125,149.99000549316406,151.7100067138672,137.9832000732422,826700
+2018-03-22,150.05999755859375,150.6699981689453,145.89999389648438,146.08999633789062,132.87164306640625,1351300
+2018-03-23,146.85000610351562,147.5500030517578,142.13999938964844,142.5500030517578,129.65191650390625,1232100
+2018-03-26,145.0,146.4600067138672,143.6699981689453,146.11000061035156,132.88983154296875,1068200
+2018-03-27,146.17999267578125,147.14999389648438,143.14999389648438,144.11000061035156,131.07078552246094,856500
+2018-03-28,144.4499969482422,144.82000732421875,141.36000061035156,142.16000366210938,129.29722595214844,1236200
+2018-03-29,140.66000366210938,145.36000061035156,140.25999450683594,144.3000030517578,131.24365234375,1461000
+2018-04-02,144.02000427246094,144.86000061035156,140.61000061035156,142.10000610351562,129.24269104003906,2028000
+2018-04-03,141.97000122070312,144.24000549316406,141.39999389648438,143.63999938964844,130.6433563232422,1079000
+2018-04-04,141.1199951171875,145.3000030517578,140.0,145.02000427246094,131.8984832763672,1132800
+2018-04-05,146.0,147.8300018310547,145.3300018310547,146.7100067138672,133.43556213378906,988100
+2018-04-06,145.38999938964844,146.52000427246094,142.33999633789062,143.17999267578125,130.2249298095703,1188600
+2018-04-09,144.0500030517578,145.94000244140625,142.80999755859375,143.9499969482422,130.92529296875,1231700
+2018-04-10,146.14999389648438,148.19000244140625,145.08999633789062,146.69000244140625,133.41737365722656,1089400
+2018-04-11,145.24000549316406,145.6699981689453,144.10000610351562,144.60000610351562,131.51651000976562,890700
+2018-04-12,145.41000366210938,147.6699981689453,144.7899932861328,146.9199981689453,133.62655639648438,1001200
+2018-04-13,147.35000610351562,147.75999450683594,145.80999755859375,146.52999877929688,133.2718048095703,716500
+2018-04-16,148.0,151.1999969482422,147.00999450683594,151.1999969482422,137.51930236816406,2211500
+2018-04-17,151.9499969482422,155.16000366210938,150.7100067138672,154.9199981689453,140.90272521972656,2268500
+2018-04-18,154.80999755859375,154.94000244140625,153.0399932861328,153.25,139.38385009765625,971000
+2018-04-19,152.85000610351562,152.85000610351562,150.4199981689453,151.55999755859375,137.8467254638672,839000
+2018-04-20,151.25999450683594,151.36000061035156,149.64999389648438,150.67999267578125,137.0463409423828,974700
+2018-04-23,149.5399932861328,150.72999572753906,149.08999633789062,150.36000061035156,136.7553253173828,865900
+2018-04-24,150.6699981689453,151.24000549316406,144.89999389648438,146.77999877929688,133.4992218017578,1221000
+2018-04-25,152.44000244140625,153.1699981689453,148.5800018310547,149.75,136.2005157470703,2062400
+2018-04-26,151.44000244140625,156.67999267578125,150.0800018310547,155.99000549316406,141.8759307861328,3037100
+2018-04-27,156.0,156.22000122070312,151.77999877929688,153.22999572753906,139.3656463623047,1734000
+2018-04-30,153.85000610351562,153.85000610351562,151.9499969482422,152.52000427246094,138.71990966796875,1411300
+2018-05-01,152.0500030517578,153.3800048828125,151.05999755859375,153.3000030517578,139.42929077148438,985100
+2018-05-02,153.88999938964844,154.02000427246094,150.7899932861328,151.24000549316406,137.55569458007812,1591800
+2018-05-03,151.32000732421875,154.22000122070312,150.4600067138672,152.83999633789062,139.0109405517578,1537900
+2018-05-04,151.6199951171875,155.2100067138672,151.3300018310547,154.57000732421875,140.5843963623047,1066500
+2018-05-07,155.85000610351562,157.0500030517578,154.64999389648438,155.25999450683594,141.21197509765625,897100
+2018-05-08,154.4499969482422,155.0,153.32000732421875,154.0,140.0659637451172,1041200
+2018-05-09,154.97999572753906,156.2899932861328,153.24000549316406,155.50999450683594,141.43934631347656,1365000
+2018-05-10,156.10000610351562,157.99000549316406,155.8800048828125,157.0500030517578,142.83998107910156,1250200
+2018-05-11,156.92999267578125,158.99000549316406,156.52000427246094,157.6300048828125,143.3675079345703,1166100
+2018-05-14,158.25,158.77999877929688,157.38999938964844,158.4499969482422,144.11337280273438,1150300
+2018-05-15,157.92999267578125,158.64999389648438,157.1300048828125,158.5800018310547,144.23155212402344,1344600
+2018-05-16,158.4600067138672,159.80999755859375,158.1300048828125,159.0,144.61355590820312,1273400
+2018-05-17,159.00999450683594,160.1699981689453,158.52000427246094,159.86000061035156,145.39573669433594,1520500
+2018-05-18,159.27000427246094,160.36000061035156,159.13999938964844,159.5399932861328,145.10472106933594,1882500
+2018-05-21,160.5500030517578,161.25999450683594,160.0,160.47000122070312,145.9505615234375,746800
+2018-05-22,160.72000122070312,161.69000244140625,159.07000732421875,159.2100067138672,144.80458068847656,1044300
+2018-05-23,158.25999450683594,158.97000122070312,157.10000610351562,158.6699981689453,144.3134307861328,1375900
+2018-05-24,159.17999267578125,159.27000427246094,156.75,157.5,143.249267578125,1282400
+2018-05-25,156.8699951171875,157.4499969482422,155.5500030517578,157.07000732421875,142.85816955566406,1094600
+2018-05-29,155.9199981689453,156.5500030517578,153.25,153.30999755859375,139.43838500976562,1318000
+2018-05-30,154.47000122070312,156.66000366210938,154.0800018310547,156.49000549316406,142.3306884765625,1223300
+2018-05-31,156.80999755859375,157.14999389648438,155.4600067138672,156.25999450683594,142.12149047851562,2504700
+2018-06-01,157.60000610351562,158.52999877929688,156.61000061035156,157.8000030517578,143.52212524414062,1025200
+2018-06-04,158.5,158.9199981689453,157.27000427246094,157.52999877929688,143.2765655517578,641200
+2018-06-05,158.8699951171875,160.22999572753906,158.6999969482422,159.50999450683594,145.07742309570312,1179300
+2018-06-06,159.0,162.52999877929688,157.83999633789062,162.27000427246094,148.35498046875,1555000
+2018-06-07,160.88999938964844,161.27000427246094,159.25,159.77000427246094,146.06936645507812,1227000
+2018-06-08,159.0,160.08999633789062,158.3800048828125,159.8300018310547,146.1242218017578,1079700
+2018-06-11,159.97000122070312,161.25,159.22000122070312,160.57000732421875,146.80072021484375,1289000
+2018-06-12,160.99000549316406,162.9199981689453,160.4499969482422,161.33999633789062,147.50474548339844,1179000
+2018-06-13,162.0,162.25999450683594,160.2100067138672,160.47000122070312,146.70933532714844,1048700
+2018-06-14,161.85000610351562,162.58999633789062,161.1699981689453,161.5500030517578,147.69674682617188,1169000
+2018-06-15,161.0800018310547,161.0800018310547,159.02999877929688,160.25999450683594,146.5173797607422,2856700
+2018-06-18,158.3300018310547,158.6699981689453,157.57000732421875,158.47000122070312,144.88082885742188,972900
+2018-06-19,156.3000030517578,156.3699951171875,154.80999755859375,155.30999755859375,141.99185180664062,1141300
+2018-06-20,155.50999450683594,155.7100067138672,154.22000122070312,155.02000427246094,141.72671508789062,1173600
+2018-06-21,155.27999877929688,156.38999938964844,155.1300048828125,155.8699951171875,142.5037841796875,2217100
+2018-06-22,156.82000732421875,158.97999572753906,156.7100067138672,158.13999938964844,144.57916259765625,1341000
+2018-06-25,157.60000610351562,157.60000610351562,153.30999755859375,154.8000030517578,141.52560424804688,1434500
+2018-06-26,155.00999450683594,155.32000732421875,153.52000427246094,154.19000244140625,140.96788024902344,1026100
+2018-06-27,155.30999755859375,157.25999450683594,155.02999877929688,155.5399932861328,142.2020721435547,1399300
+2018-06-28,155.8800048828125,156.69000244140625,154.35000610351562,156.67999267578125,143.24432373046875,1349500
+2018-06-29,157.3300018310547,159.77000427246094,157.14999389648438,158.14999389648438,144.58824157714844,1391000
+2018-07-02,157.0,158.6999969482422,156.5500030517578,158.27999877929688,144.7071533203125,1291900
+2018-07-03,158.6999969482422,159.47000122070312,157.0500030517578,157.17999267578125,143.70147705078125,640000
+2018-07-05,162.0,163.1699981689453,161.07000732421875,161.8800048828125,147.99847412109375,1547900
+2018-07-06,161.99000549316406,165.5,161.52000427246094,164.0399932861328,149.97320556640625,1642500
+2018-07-09,165.0800018310547,166.2899932861328,164.80999755859375,164.80999755859375,150.67721557617188,1293700
+2018-07-10,165.11000061035156,166.7100067138672,164.6300048828125,166.47000122070312,152.19482421875,2150100
+2018-07-11,163.17999267578125,164.57000732421875,162.6199951171875,164.05999755859375,149.9915008544922,1518200
+2018-07-12,164.6699981689453,166.1699981689453,163.08999633789062,165.88999938964844,151.66458129882812,1913100
+2018-07-13,165.14999389648438,167.72000122070312,164.80999755859375,166.8000030517578,152.49656677246094,1501800
+2018-07-16,168.02999877929688,168.5399932861328,166.74000549316406,167.0399932861328,152.7159423828125,1399500
+2018-07-17,167.0500030517578,167.49000549316406,166.3000030517578,166.86000061035156,152.5513916015625,1854200
+2018-07-18,166.22999572753906,167.0500030517578,164.25,165.02999877929688,150.8782958984375,1641300
+2018-07-19,163.9499969482422,165.3300018310547,162.69000244140625,165.25999450683594,151.0885772705078,1553400
+2018-07-20,163.17999267578125,166.35000610351562,163.14999389648438,165.5800018310547,151.38113403320312,1326500
+2018-07-23,164.4199981689453,164.80999755859375,161.75,161.89999389648438,148.0167236328125,1745200
+2018-07-24,162.6199951171875,164.0,162.41000366210938,163.33999633789062,149.33323669433594,1685100
+2018-07-25,164.8300018310547,166.0,162.9600067138672,165.80999755859375,151.59144592285156,1562100
+2018-07-26,162.77000427246094,167.38999938964844,162.30999755859375,166.4499969482422,152.176513671875,2223000
+2018-07-27,166.52000427246094,167.92999267578125,165.57000732421875,166.42999267578125,152.1582489013672,1470800
+2018-07-30,166.42999267578125,167.85000610351562,165.0,165.33999633789062,151.1617431640625,1268200
+2018-07-31,165.77999877929688,167.9600067138672,165.5800018310547,167.5,153.13653564453125,1673600
+2018-08-01,167.58999633789062,167.92999267578125,164.64999389648438,165.47999572753906,151.28970336914062,1447600
+2018-08-02,164.10000610351562,164.52000427246094,162.91000366210938,163.9199981689453,149.86351013183594,1597600
+2018-08-03,163.1300048828125,164.4199981689453,163.0500030517578,164.2100067138672,150.88804626464844,1050100
+2018-08-06,154.25999450683594,158.8000030517578,153.52000427246094,157.9600067138672,145.14508056640625,3928400
+2018-08-07,158.97000122070312,159.83999633789062,156.47000122070312,157.02999877929688,144.29049682617188,2552900
+2018-08-08,157.41000366210938,157.9600067138672,156.49000549316406,157.0500030517578,144.3088836669922,1740900
+2018-08-09,157.0,158.25,156.24000549316406,157.14999389648438,144.4008026123047,1003300
+2018-08-10,155.8300018310547,155.8300018310547,154.1300048828125,154.7899932861328,142.23223876953125,1303700
+2018-08-13,155.49000549316406,156.0,153.58999633789062,154.32000732421875,141.80043029785156,1337500
+2018-08-14,155.3300018310547,155.82000732421875,154.50999450683594,155.33999633789062,142.73764038085938,1612000
+2018-08-15,154.1300048828125,154.72000122070312,152.52000427246094,154.6300048828125,142.08523559570312,1352200
+2018-08-16,155.6999969482422,155.94000244140625,154.3300018310547,154.52999877929688,141.99334716796875,1102400
+2018-08-17,154.16000366210938,156.25,154.16000366210938,156.0399932861328,143.380859375,1662800
+2018-08-20,156.63999938964844,158.6999969482422,156.63999938964844,158.2899932861328,145.4482879638672,1161100
+2018-08-21,158.5399932861328,159.25,157.9600067138672,158.32000732421875,145.4758758544922,935200
+2018-08-22,157.91000366210938,158.24000549316406,154.92999267578125,155.02000427246094,142.443603515625,1229200
+2018-08-23,155.0,155.74000549316406,154.08999633789062,154.89999389648438,142.3333282470703,840400
+2018-08-24,155.41000366210938,156.50999450683594,154.52000427246094,156.2100067138672,143.5370635986328,708000
+2018-08-27,156.97000122070312,158.24000549316406,156.8800048828125,158.0500030517578,145.22779846191406,674200
+2018-08-28,158.5,159.10000610351562,157.5800018310547,158.35000610351562,145.5034637451172,1078100
+2018-08-29,158.5399932861328,159.66000366210938,157.7899932861328,159.5,146.56016540527344,685700
+2018-08-30,159.07000732421875,159.35000610351562,157.25999450683594,157.88999938964844,145.08074951171875,805700
+2018-08-31,158.14999389648438,159.05999755859375,157.4600067138672,158.19000244140625,145.3564453125,1057800
+2018-09-04,157.8699951171875,157.99000549316406,155.1199951171875,156.17999267578125,143.5094757080078,1577700
+2018-09-05,155.8699951171875,156.9600067138672,155.5399932861328,156.13999938964844,143.4727783203125,1736100
+2018-09-06,156.52999877929688,157.69000244140625,155.3300018310547,156.6699981689453,143.95973205566406,897600
+2018-09-07,156.33999633789062,156.3699951171875,154.57000732421875,155.02999877929688,142.4528350830078,1225600
+2018-09-10,155.8000030517578,156.47000122070312,155.33999633789062,155.8699951171875,143.22463989257812,645300
+2018-09-11,155.57000732421875,157.44000244140625,154.55999755859375,157.0800018310547,144.33642578125,1247500
+2018-09-12,156.9600067138672,157.69000244140625,156.42999267578125,156.60000610351562,143.89541625976562,799700
+2018-09-13,158.07000732421875,159.3300018310547,157.2899932861328,159.19000244140625,146.2753143310547,867900
+2018-09-14,159.67999267578125,160.07000732421875,156.83999633789062,156.99000549316406,144.25379943847656,1675500
+2018-09-17,157.16000366210938,159.0800018310547,156.97000122070312,158.02000427246094,145.2002410888672,1529500
+2018-09-18,158.5800018310547,159.13999938964844,157.91000366210938,158.1699981689453,145.3380889892578,1104600
+2018-09-19,162.75,166.63999938964844,162.75,164.3699951171875,151.0350341796875,2689100
+2018-09-20,165.3699951171875,166.67999267578125,163.92999267578125,166.2100067138672,152.72576904296875,1624200
+2018-09-21,166.97000122070312,167.9499969482422,165.75,166.5,152.99224853515625,2323000
+2018-09-24,165.99000549316406,167.25,163.9199981689453,164.0,150.69509887695312,1609000
+2018-09-25,163.74000549316406,164.80999755859375,162.8800048828125,163.05999755859375,149.83132934570312,1273900
+2018-09-26,162.7100067138672,164.27000427246094,161.89999389648438,162.5800018310547,149.39027404785156,1309300
+2018-09-27,163.0,163.7899932861328,161.94000244140625,162.3300018310547,149.16055297851562,1314300
+2018-09-28,160.6999969482422,162.13999938964844,160.11000061035156,160.72999572753906,147.69036865234375,1302400
+2018-10-01,165.5800018310547,169.10000610351562,165.2899932861328,168.8699951171875,155.16998291015625,2329700
+2018-10-02,166.25999450683594,169.25999450683594,165.42999267578125,169.02999877929688,155.31700134277344,1652300
+2018-10-03,169.75,169.75,167.17999267578125,167.57000732421875,153.97544860839844,950500
+2018-10-04,166.82000732421875,167.0,163.3800048828125,165.8300018310547,152.37661743164062,1720100
+2018-10-05,164.14999389648438,165.74000549316406,163.64999389648438,164.24000549316406,150.91563415527344,1538700
+2018-10-08,163.49000549316406,164.91000366210938,162.8699951171875,164.30999755859375,150.97991943359375,1109000
+2018-10-09,162.89999389648438,163.74000549316406,161.0,161.17999267578125,148.10385131835938,1510400
+2018-10-10,161.2100067138672,161.60000610351562,157.94000244140625,158.00999450683594,145.1910400390625,2222200
+2018-10-11,157.92999267578125,158.2100067138672,153.77000427246094,154.25999450683594,141.7452392578125,1977000
+2018-10-12,156.82000732421875,157.77999877929688,155.3300018310547,156.24000549316406,143.5646514892578,1840700
+2018-10-15,156.61000061035156,159.2899932861328,155.99000549316406,156.7899932861328,144.06996154785156,2161500
+2018-10-16,157.72000122070312,160.83999633789062,157.22000122070312,160.6699981689453,147.63523864746094,1297500
+2018-10-17,161.6999969482422,162.25,159.08999633789062,159.7899932861328,146.8266143798828,1540700
+2018-10-18,167.0800018310547,167.52000427246094,159.47999572753906,161.36000061035156,148.2692413330078,3739600
+2018-10-19,161.4600067138672,163.05999755859375,159.2899932861328,159.85000610351562,146.8817596435547,3012000
+2018-10-22,165.22999572753906,168.9499969482422,160.52000427246094,166.8800048828125,153.34144592285156,7591100
+2018-10-23,164.83999633789062,165.94000244140625,161.60000610351562,164.1699981689453,150.8512725830078,4959200
+2018-10-24,161.74000549316406,164.0,160.77999877929688,161.22999572753906,148.1497802734375,5610900
+2018-10-25,162.75999450683594,166.36000061035156,162.42999267578125,165.0,151.6139373779297,5105400
+2018-10-26,163.7100067138672,167.11000061035156,163.44000244140625,164.94000244140625,151.558837890625,35352000
+2018-10-29,166.22000122070312,169.16000366210938,164.58999633789062,165.49000549316406,152.064208984375,14032500
+2018-10-30,166.11000061035156,167.6699981689453,162.74000549316406,164.5,151.15451049804688,57375600
+2018-10-31,161.74000549316406,165.60000610351562,161.30999755859375,165.47000122070312,152.04580688476562,18032200
+2018-11-01,164.66000366210938,165.47999572753906,161.94000244140625,162.0,148.8573455810547,11423500
+2018-11-02,160.66000366210938,161.80999755859375,155.44000244140625,159.83999633789062,146.87258911132812,6835100
+2018-11-05,157.64999389648438,162.19000244140625,157.4499969482422,161.99000549316406,148.8481903076172,4477400
+2018-11-06,161.8300018310547,166.35000610351562,161.6699981689453,165.52999877929688,152.1009521484375,2510600
+2018-11-07,164.5399932861328,166.85000610351562,164.22999572753906,166.85000610351562,153.31387329101562,7626300
+2018-11-08,164.5,166.14999389648438,162.92999267578125,165.3000030517578,151.88966369628906,4010000
+2018-11-09,162.99000549316406,163.94000244140625,160.5500030517578,161.52000427246094,148.41627502441406,3249100
+2018-11-12,160.05999755859375,162.3000030517578,158.91000366210938,159.22000122070312,146.30288696289062,1990800
+2018-11-13,160.22000122070312,160.3300018310547,156.52999877929688,156.92999267578125,144.19862365722656,2507100
+2018-11-14,158.19000244140625,158.24000549316406,153.0,153.36000061035156,140.91830444335938,2338700
+2018-11-15,156.08999633789062,156.3000030517578,152.55999755859375,155.17999267578125,142.59060668945312,2759400
+2018-11-16,153.74000549316406,158.4600067138672,153.39999389648438,158.0800018310547,145.25535583496094,2726800
+2018-11-19,158.61000061035156,161.4499969482422,158.44000244140625,159.5,146.56016540527344,2464700
+2018-11-20,157.49000549316406,160.19000244140625,157.24000549316406,157.8699951171875,145.06240844726562,2151600
+2018-11-21,159.24000549316406,161.24000549316406,158.5500030517578,159.05999755859375,146.15585327148438,2070900
+2018-11-23,156.86000061035156,158.00999450683594,156.02000427246094,156.19000244140625,143.51870727539062,963600
+2018-11-26,157.0399932861328,158.22000122070312,156.8800048828125,157.32000732421875,144.55703735351562,2678200
+2018-11-27,155.66000366210938,156.64999389648438,151.52000427246094,152.5500030517578,140.1739959716797,2525900
+2018-11-28,153.52999877929688,156.47999572753906,151.6999969482422,156.2899932861328,143.61058044433594,1808800
+2018-11-29,155.50999450683594,159.83999633789062,155.35000610351562,159.30999755859375,146.3855743408203,2901300
+2018-11-30,157.02000427246094,160.61000061035156,156.94000244140625,159.0500030517578,146.1466522216797,3944100
+2018-12-03,162.3000030517578,164.4199981689453,159.9199981689453,164.35000610351562,151.01669311523438,3177200
+2018-12-04,163.9499969482422,164.2899932861328,160.4499969482422,160.8300018310547,147.78225708007812,2746100
+2018-12-06,158.52999877929688,159.02000427246094,153.0,155.97999572753906,143.3257293701172,4785400
+2018-12-07,156.22000122070312,158.52000427246094,152.36000061035156,152.72000122070312,140.3302001953125,2518700
+2018-12-10,156.02999877929688,157.5399932861328,154.11000061035156,156.91000366210938,144.1802978515625,2540400
+2018-12-11,161.16000366210938,162.4600067138672,156.64999389648438,157.4600067138672,144.68568420410156,2552900
+2018-12-12,161.64999389648438,162.13999938964844,159.4600067138672,160.5500030517578,147.5249786376953,2402600
+2018-12-13,160.39999389648438,161.3000030517578,157.3000030517578,158.08999633789062,145.26451110839844,2456700
+2018-12-14,157.3800048828125,158.47000122070312,156.0500030517578,156.92999267578125,144.19862365722656,2360800
+2018-12-17,157.19000244140625,159.44000244140625,155.58999633789062,157.3300018310547,145.3302001953125,3148600
+2018-12-18,158.4199981689453,158.88999938964844,156.6300048828125,157.61000061035156,145.58883666992188,2147000
+2018-12-19,157.39999389648438,158.5,155.2100067138672,155.8300018310547,143.9446258544922,2618700
+2018-12-20,154.47999572753906,156.39999389648438,152.44000244140625,154.0500030517578,142.30039978027344,3398900
+2018-12-21,156.00999450683594,157.47999572753906,153.02999877929688,153.11000061035156,141.4320831298828,5452000
+2018-12-24,152.6999969482422,153.41000366210938,148.1300048828125,148.1300048828125,136.83192443847656,2086800
+2018-12-26,148.75,152.77000427246094,145.9499969482422,152.74000549316406,141.09033203125,2591500
+2018-12-27,152.0500030517578,156.41000366210938,150.60000610351562,156.41000366210938,144.4803924560547,2867000
+2018-12-28,157.10000610351562,158.55999755859375,155.0399932861328,156.30999755859375,144.3879852294922,1586100
+2018-12-31,156.22999572753906,157.0,153.94000244140625,156.0399932861328,144.1385955810547,1853900
+2019-01-02,153.52999877929688,158.16000366210938,153.52000427246094,157.1999969482422,145.21014404296875,1716400
+2019-01-03,154.05999755859375,154.35000610351562,151.92999267578125,152.2899932861328,140.67462158203125,1775500
+2019-01-04,153.8300018310547,157.6199951171875,153.36000061035156,156.6300048828125,144.68360900878906,1801300
+2019-01-07,155.77999877929688,158.0399932861328,155.14999389648438,156.49000549316406,144.55430603027344,1830200
+2019-01-08,156.08999633789062,158.55999755859375,155.1999969482422,158.14999389648438,146.087646484375,2207300
+2019-01-09,156.72999572753906,159.52999877929688,156.3300018310547,158.4600067138672,146.37403869628906,2099900
+2019-01-10,158.6999969482422,161.97999572753906,158.35000610351562,161.85000610351562,149.5054931640625,2093900
+2019-01-11,160.55999755859375,160.75999450683594,159.3699951171875,160.2100067138672,147.9905548095703,1380400
+2019-01-14,158.3699951171875,159.5,157.6999969482422,158.02000427246094,145.96759033203125,2004800
+2019-01-15,156.83999633789062,157.8699951171875,156.5399932861328,157.22999572753906,145.23782348632812,2110700
+2019-01-16,157.52999877929688,158.4199981689453,157.0800018310547,157.24000549316406,145.24705505371094,1382100
+2019-01-17,156.39999389648438,157.64999389648438,156.2100067138672,157.25999450683594,145.26553344726562,2176500
+2019-01-18,158.75999450683594,161.4499969482422,158.00999450683594,160.7899932861328,148.5263214111328,2494800
+2019-01-22,161.61000061035156,161.77999877929688,159.69000244140625,160.83999633789062,148.57249450683594,1699100
+2019-01-23,160.57000732421875,161.08999633789062,157.4600067138672,158.92999267578125,146.80819702148438,1569500
+2019-01-24,157.61000061035156,157.91000366210938,156.42999267578125,157.3699951171875,145.3671875,2528000
+2019-01-25,158.69000244140625,160.11000061035156,158.63999938964844,158.83999633789062,146.7250213623047,1242700
+2019-01-28,157.77999877929688,158.38999938964844,156.8800048828125,158.2100067138672,146.14308166503906,1422500
+2019-01-29,159.57000732421875,162.0,159.35000610351562,161.22000122070312,148.92352294921875,1558300
+2019-01-30,161.7899932861328,163.75,161.16000366210938,162.9199981689453,150.49388122558594,1113500
+2019-01-31,161.17999267578125,163.4199981689453,159.6300048828125,163.00999450683594,150.57699584960938,1645900
+2019-02-01,163.91000366210938,165.89999389648438,163.4600067138672,165.75999450683594,153.11724853515625,1324300
+2019-02-04,165.47999572753906,165.69000244140625,163.22000122070312,163.5,151.02963256835938,2106500
+2019-02-05,165.25999450683594,165.99000549316406,163.8000030517578,164.99000549316406,152.40602111816406,2358600
+2019-02-06,163.9499969482422,164.6199951171875,163.0399932861328,163.4199981689453,150.95571899414062,1124800
+2019-02-07,161.75,162.24000549316406,159.42999267578125,160.69000244140625,148.4339599609375,1361000
+2019-02-08,160.07000732421875,161.61000061035156,159.0800018310547,161.22000122070312,148.92352294921875,1557900
+2019-02-11,161.05999755859375,161.6199951171875,160.6300048828125,161.35000610351562,149.0436248779297,1128400
+2019-02-12,164.1300048828125,167.5500030517578,163.88999938964844,167.52999877929688,154.7522430419922,1772000
+2019-02-13,167.08999633789062,168.49000549316406,166.7899932861328,167.3800048828125,154.61373901367188,1599300
+2019-02-14,166.64999389648438,167.60000610351562,165.92999267578125,166.5,153.80079650878906,1104100
+2019-02-15,170.5399932861328,170.7100067138672,167.77000427246094,168.5399932861328,155.68521118164062,2573600
+2019-02-19,168.0,168.77999877929688,167.55999755859375,167.86000061035156,155.05706787109375,2221200
+2019-02-20,167.58999633789062,171.00999450683594,167.58999633789062,170.3000030517578,157.3109588623047,2574800
+2019-02-21,170.97999572753906,172.3000030517578,170.5399932861328,171.39999389648438,158.32708740234375,1736500
+2019-02-22,172.24000549316406,173.74000549316406,171.5500030517578,173.5,160.2668914794922,1075700
+2019-02-25,173.88999938964844,175.00999450683594,173.38999938964844,174.6199951171875,161.30145263671875,1526800
+2019-02-26,173.7899932861328,174.88999938964844,173.4499969482422,173.91000366210938,160.64566040039062,1739200
+2019-02-27,173.39999389648438,175.1199951171875,172.6300048828125,174.5,161.190673828125,1451800
+2019-02-28,174.80999755859375,174.92999267578125,173.10000610351562,173.24000549316406,160.02674865722656,1698300
+2019-03-01,176.36000061035156,176.72999572753906,167.86000061035156,168.3800048828125,155.5374298095703,3033500
+2019-03-04,168.35000610351562,168.91000366210938,166.07000732421875,168.6999969482422,155.8330078125,1738100
+2019-03-05,168.35000610351562,169.94000244140625,168.35000610351562,168.44000244140625,155.59283447265625,1205900
+2019-03-06,168.83999633789062,169.67999267578125,168.2100067138672,169.1300048828125,156.230224609375,986800
+2019-03-07,169.36000061035156,169.36000061035156,166.82000732421875,167.47000122070312,155.50131225585938,1450100
+2019-03-08,168.75,169.52000427246094,167.75999450683594,169.4600067138672,157.34912109375,1558400
+2019-03-11,169.47999572753906,171.30999755859375,169.4199981689453,171.27999877929688,159.03903198242188,1188800
+2019-03-12,171.77999877929688,172.89999389648438,171.38999938964844,172.32000732421875,160.00473022460938,1309200
+2019-03-13,174.00999450683594,175.50999450683594,173.63999938964844,174.38999938964844,161.9267578125,1538500
+2019-03-14,174.25,174.44000244140625,173.1699981689453,174.2100067138672,161.75965881347656,1033200
+2019-03-15,176.27999877929688,176.9600067138672,174.42999267578125,176.42999267578125,163.8209991455078,3661400
+2019-03-18,174.75,174.9499969482422,173.42999267578125,174.5500030517578,162.0753173828125,1220400
+2019-03-19,175.35000610351562,175.7899932861328,172.6199951171875,173.5800018310547,161.1746368408203,1251600
+2019-03-20,175.35000610351562,176.8699951171875,174.36000061035156,176.6300048828125,164.00669860839844,1536400
+2019-03-21,174.33999633789062,175.8300018310547,173.6999969482422,175.10000610351562,162.58604431152344,1146300
+2019-03-22,172.10000610351562,172.75999450683594,169.19000244140625,169.86000061035156,157.72052001953125,1384000
+2019-03-25,170.97000122070312,171.9199981689453,169.55999755859375,170.0,157.8505401611328,1349700
+2019-03-26,170.88999938964844,171.3000030517578,169.69000244140625,170.97999572753906,158.76048278808594,1408100
+2019-03-27,169.4600067138672,170.0500030517578,168.69000244140625,169.47999572753906,157.36766052246094,1821400
+2019-03-28,170.9600067138672,173.85000610351562,170.72999572753906,173.6999969482422,161.2860870361328,1892500
+2019-03-29,175.35000610351562,176.10000610351562,173.8800048828125,175.92999267578125,163.35671997070312,2158100
+2019-04-01,176.83999633789062,178.17999267578125,176.0,176.5800018310547,163.96023559570312,1791900
+2019-04-02,177.3300018310547,178.17999267578125,176.69000244140625,178.02000427246094,165.29734802246094,1179700
+2019-04-03,181.14999389648438,184.52999877929688,180.6300048828125,182.74000549316406,169.6800079345703,2379600
+2019-04-04,183.57000732421875,184.0399932861328,182.4199981689453,183.89999389648438,170.7571258544922,1471400
+2019-04-05,184.58999633789062,185.42999267578125,183.97999572753906,184.6199951171875,171.4256591796875,1403400
+2019-04-08,185.89999389648438,185.9199981689453,184.14999389648438,184.83999633789062,171.62991333007812,1138500
+2019-04-09,185.0500030517578,185.0500030517578,182.75,182.89999389648438,169.82858276367188,1388200
+2019-04-10,183.38999938964844,183.58999633789062,179.82000732421875,181.02000427246094,168.0829315185547,2443700
+2019-04-11,181.67999267578125,181.80999755859375,179.77000427246094,179.85000610351562,166.99658203125,1916400
+2019-04-12,180.8000030517578,181.1300048828125,180.13999938964844,180.35000610351562,167.46083068847656,1914500
+2019-04-15,180.13999938964844,180.42999267578125,179.13999938964844,180.13999938964844,167.26583862304688,1448000
+2019-04-16,180.0800018310547,180.67999267578125,178.8000030517578,180.6199951171875,167.7115020751953,1749700
+2019-04-17,180.63999938964844,181.86000061035156,179.39999389648438,179.91000366210938,167.0522918701172,1663300
+2019-04-18,180.1199951171875,180.7899932861328,179.6699981689453,180.39999389648438,167.50721740722656,1547300
+2019-04-22,179.85000610351562,180.8000030517578,178.8300018310547,178.89999389648438,166.1144256591797,1002100
+2019-04-23,178.64999389648438,179.72000122070312,178.5500030517578,179.3300018310547,166.5137176513672,1796500
+2019-04-24,179.00999450683594,179.50999450683594,177.50999450683594,177.6199951171875,164.92591857910156,1780200
+2019-04-25,176.22000122070312,176.75,174.9199981689453,176.27999877929688,163.6817169189453,2229900
+2019-04-26,175.44000244140625,178.25999450683594,175.3699951171875,178.25999450683594,165.52017211914062,1483900
+2019-04-29,176.7899932861328,178.25999450683594,176.49000549316406,177.10000610351562,164.44309997558594,1195400
+2019-04-30,177.8699951171875,180.55999755859375,177.38999938964844,180.25999450683594,167.3772430419922,1404200
+2019-05-01,179.88999938964844,181.1999969482422,178.00999450683594,178.2899932861328,165.54803466796875,1018300
+2019-05-02,177.92999267578125,180.49000549316406,177.27000427246094,180.49000549316406,167.5908203125,1691000
+2019-05-03,179.67999267578125,181.47000122070312,179.24000549316406,180.9600067138672,168.02723693847656,1248900
+2019-05-06,177.8300018310547,179.3300018310547,177.80999755859375,178.6300048828125,165.8637237548828,1407000
+2019-05-07,176.5800018310547,176.8699951171875,172.91000366210938,174.57000732421875,162.09390258789062,2049600
+2019-05-08,174.42999267578125,177.52999877929688,174.24000549316406,176.5399932861328,163.92312622070312,1264600
+2019-05-09,173.1999969482422,174.7100067138672,171.60000610351562,173.35000610351562,160.96109008789062,1999500
+2019-05-10,174.6300048828125,182.22000122070312,174.27000427246094,181.58999633789062,168.61219787597656,2511800
+2019-05-13,179.74000549316406,181.00999450683594,177.82000732421875,180.67999267578125,167.76719665527344,2328500
+2019-05-14,180.30999755859375,182.36000061035156,179.77999877929688,180.9199981689453,167.99008178710938,2029300
+2019-05-15,178.57000732421875,182.3699951171875,178.32000732421875,180.86000061035156,167.9343719482422,1184200
+2019-05-16,185.08999633789062,188.97000122070312,184.5,187.64999389648438,174.2390899658203,1866600
+2019-05-17,188.19000244140625,189.4499969482422,186.88999938964844,189.0,175.4926300048828,1737900
+2019-05-20,186.0,187.1699981689453,184.64999389648438,185.25999450683594,172.0198974609375,1383700
+2019-05-21,186.75999450683594,187.44000244140625,186.14999389648438,187.27000427246094,173.88629150390625,1051500
+2019-05-22,187.8699951171875,189.72000122070312,187.17999267578125,188.24000549316406,174.78695678710938,1334800
+2019-05-23,185.88999938964844,187.0399932861328,184.47000122070312,185.0800018310547,171.85276794433594,1318500
+2019-05-24,187.3699951171875,188.14999389648438,185.85000610351562,187.86000061035156,174.43408203125,1025300
+2019-05-28,186.94000244140625,187.77999877929688,183.72999572753906,184.30999755859375,171.13778686523438,1483100
+2019-05-29,181.4600067138672,183.1300048828125,181.2100067138672,183.00999450683594,169.93067932128906,1405400
+2019-05-30,182.9199981689453,184.2100067138672,182.77000427246094,183.41000366210938,170.30213928222656,1042000
+2019-05-31,180.3000030517578,181.41000366210938,179.8699951171875,180.5500030517578,168.45018005371094,1757200
+2019-06-03,181.47000122070312,187.41000366210938,181.1999969482422,187.27999877929688,174.7291717529297,2882600
+2019-06-04,187.80999755859375,191.35000610351562,185.67999267578125,191.35000610351562,178.5263671875,3115200
+2019-06-05,191.35000610351562,192.8000030517578,190.49000549316406,192.75,179.83258056640625,3708800
+2019-06-06,194.30999755859375,198.05999755859375,193.69000244140625,197.35000610351562,184.12429809570312,3468200
+2019-06-07,200.14999389648438,201.11000061035156,197.6300048828125,200.0500030517578,186.6433563232422,3613300
+2019-06-10,200.1199951171875,202.0,198.22999572753906,200.4199981689453,186.98854064941406,1197400
+2019-06-11,201.1999969482422,201.82000732421875,199.72000122070312,200.7899932861328,187.33377075195312,1720000
+2019-06-12,201.5800018310547,202.27999877929688,200.97000122070312,201.69000244140625,188.17340087890625,1956300
+2019-06-13,203.47999572753906,203.88999938964844,201.63999938964844,202.74000549316406,189.15306091308594,2855100
+2019-06-14,202.66000366210938,203.22999572753906,201.42999267578125,202.7100067138672,189.12509155273438,1524000
+2019-06-17,202.92999267578125,203.61000061035156,201.0399932861328,201.25999450683594,187.77223205566406,1757200
+2019-06-18,204.17999267578125,204.75999450683594,202.7100067138672,204.02000427246094,190.34727478027344,2006900
+2019-06-19,202.24000549316406,202.47000122070312,199.13999938964844,200.58999633789062,187.1471405029297,1944700
+2019-06-20,203.64999389648438,203.7100067138672,201.5,202.33999633789062,188.77987670898438,1703300
+2019-06-21,202.63999938964844,202.99000549316406,202.02999877929688,202.1300048828125,188.58396911621094,3770300
+2019-06-24,202.49000549316406,203.8699951171875,202.02999877929688,203.3800048828125,189.75018310546875,1092500
+2019-06-25,204.32000732421875,204.32000732421875,202.7100067138672,202.8000030517578,189.20901489257812,1118800
+2019-06-26,202.0500030517578,202.30999755859375,200.55999755859375,200.60000610351562,187.15646362304688,1369900
+2019-06-27,198.6999969482422,199.9499969482422,198.4600067138672,199.52999877929688,186.15821838378906,1532100
+2019-06-28,199.60000610351562,201.72000122070312,199.1199951171875,200.8000030517578,187.3430938720703,6440600
+2019-07-01,203.02000427246094,203.19000244140625,201.50999450683594,203.0,189.39561462402344,1113300
+2019-07-02,202.00999450683594,203.97000122070312,201.52999877929688,203.5399932861328,189.89944458007812,1722400
+2019-07-03,202.0,203.61000061035156,201.7100067138672,203.61000061035156,189.96473693847656,939500
+2019-07-05,201.10000610351562,203.1699981689453,200.10000610351562,202.42999267578125,188.8638458251953,1741300
+2019-07-08,201.0500030517578,203.63999938964844,200.8800048828125,201.6699981689453,188.15476989746094,1277100
+2019-07-09,202.4199981689453,202.61000061035156,200.7100067138672,200.97000122070312,187.50167846679688,1160700
+2019-07-10,202.0800018310547,202.64999389648438,201.4600067138672,201.77000427246094,188.248046875,1062000
+2019-07-11,201.44000244140625,203.05999755859375,201.02999877929688,202.80999755859375,189.21836853027344,1225200
+2019-07-12,203.75999450683594,204.72000122070312,202.97999572753906,203.97999572753906,190.30996704101562,1027600
+2019-07-15,204.19000244140625,205.10000610351562,203.7100067138672,204.07000732421875,190.39393615722656,869000
+2019-07-16,204.1300048828125,205.5500030517578,202.4499969482422,202.58999633789062,189.0131072998047,1073700
+2019-07-17,203.5399932861328,203.85000610351562,201.75999450683594,201.82000732421875,188.2947235107422,986700
+2019-07-18,202.8000030517578,203.67999267578125,201.82000732421875,203.63999938964844,189.99269104003906,1013800
+2019-07-19,202.99000549316406,204.61000061035156,202.6300048828125,203.3800048828125,189.75018310546875,1228300
+2019-07-22,204.58999633789062,204.99000549316406,203.1699981689453,203.5800018310547,189.93675231933594,653400
+2019-07-23,204.8300018310547,206.82000732421875,204.19000244140625,206.82000732421875,192.9596405029297,1064800
+2019-07-24,204.05999755859375,204.19000244140625,202.1999969482422,202.75,189.16238403320312,1102800
+2019-07-25,200.38999938964844,200.67999267578125,196.52999877929688,199.88999938964844,186.49403381347656,2084900
+2019-07-26,199.42999267578125,201.14999389648438,199.32000732421875,200.9600067138672,187.49234008789062,1191200
+2019-07-29,199.77000427246094,200.2100067138672,199.25,199.77000427246094,186.38211059570312,1468200
+2019-07-30,195.80999755859375,197.7899932861328,195.75,196.5,183.33123779296875,2466300
+2019-07-31,195.91000366210938,196.19000244140625,188.99000549316406,191.27999877929688,178.46107482910156,4160900
+2019-08-01,189.61000061035156,193.5,189.16000366210938,190.4199981689453,177.65869140625,3762800
+2019-08-02,188.77999877929688,189.0500030517578,185.8300018310547,187.7100067138672,175.1303253173828,2556900
+2019-08-05,190.0,193.08999633789062,189.22000122070312,190.6300048828125,177.85462951660156,3074800
+2019-08-06,190.3000030517578,190.3300018310547,185.89999389648438,188.75999450683594,176.10997009277344,2352000
+2019-08-07,187.0500030517578,191.41000366210938,186.6199951171875,190.77999877929688,177.99456787109375,2078900
+2019-08-08,190.47999572753906,193.42999267578125,190.0,192.61000061035156,179.70196533203125,1927100
+2019-08-09,189.92999267578125,192.8000030517578,189.72000122070312,191.97000122070312,179.10484313964844,1600200
+2019-08-12,193.02000427246094,194.63999938964844,192.00999450683594,192.1999969482422,179.31939697265625,1891100
+2019-08-13,192.1300048828125,195.61000061035156,191.5,192.89999389648438,179.9724884033203,1678700
+2019-08-14,188.8000030517578,190.32000732421875,185.49000549316406,185.63999938964844,173.1990509033203,2441100
+2019-08-15,185.7100067138672,187.49000549316406,185.07000732421875,186.63999938964844,174.1320343017578,1508300
+2019-08-16,186.67999267578125,189.1300048828125,186.55999755859375,188.7899932861328,176.137939453125,1198900
+2019-08-19,189.24000549316406,190.3300018310547,188.30999755859375,189.11000061035156,176.43650817871094,1232100
+2019-08-20,188.22999572753906,189.0,186.3000030517578,187.69000244140625,175.11170959472656,1364200
+2019-08-21,189.30999755859375,189.9499969482422,188.61000061035156,188.74000549316406,176.09132385253906,1074700
+2019-08-22,188.5500030517578,189.0,186.61000061035156,187.1300048828125,174.58917236328125,1446700
+2019-08-23,185.63999938964844,187.36000061035156,181.60000610351562,184.25999450683594,171.91152954101562,2119700
+2019-08-26,185.25,185.44000244140625,183.8300018310547,184.9199981689453,172.52732849121094,1226800
+2019-08-27,186.10000610351562,186.39999389648438,184.3699951171875,184.74000549316406,172.35935974121094,1477100
+2019-08-28,184.69000244140625,185.92999267578125,183.86000061035156,184.97000122070312,172.573974609375,1122700
+2019-08-29,188.13999938964844,188.44000244140625,187.07000732421875,187.66000366210938,175.08367919921875,1458900
+2019-08-30,188.5,189.24000549316406,187.41000366210938,188.91000366210938,177.0755615234375,1686800
+2019-09-03,187.27000427246094,188.13999938964844,186.1999969482422,187.22999572753906,175.5007781982422,1370200
+2019-09-04,188.0399932861328,188.89999389648438,186.50999450683594,187.55999755859375,175.8101043701172,1210400
+2019-09-05,188.6999969482422,189.5,187.10000610351562,187.10000610351562,175.37893676757812,1911200
+2019-09-06,188.52000427246094,190.3000030517578,187.97000122070312,189.52000427246094,177.64736938476562,1066700
+2019-09-09,188.10000610351562,188.44000244140625,185.02999877929688,185.2100067138672,173.60736083984375,2862300
+2019-09-10,184.11000061035156,185.72000122070312,183.25999450683594,185.72000122070312,174.08541870117188,1788900
+2019-09-11,185.6699981689453,187.72999572753906,185.11000061035156,187.61000061035156,175.85702514648438,1292100
+2019-09-12,190.64999389648438,192.6199951171875,189.32000732421875,191.57000732421875,179.56893920898438,1640200
+2019-09-13,192.49000549316406,193.7100067138672,191.97999572753906,192.16000366210938,180.12196350097656,1717100
+2019-09-16,191.60000610351562,191.8000030517578,187.75,188.52000427246094,176.7100067138672,1263900
+2019-09-17,190.33999633789062,193.1999969482422,189.75,192.24000549316406,180.19692993164062,1186700
+2019-09-18,193.4499969482422,193.6699981689453,191.0,192.66000366210938,180.59063720703125,1694800
+2019-09-19,195.69000244140625,196.1199951171875,193.9199981689453,194.24000549316406,182.07162475585938,1601500
+2019-09-20,195.49000549316406,196.25,193.10000610351562,194.11000061035156,181.9497833251953,2475500
+2019-09-23,192.64999389648438,194.0,192.5500030517578,193.52000427246094,181.39675903320312,859600
+2019-09-24,193.1699981689453,193.83999633789062,190.85000610351562,191.52000427246094,179.52207946777344,1539800
+2019-09-25,190.63999938964844,192.8699951171875,190.3300018310547,192.25,180.206298828125,852100
+2019-09-26,193.0399932861328,193.2100067138672,191.47999572753906,192.3000030517578,180.25318908691406,1345600
+2019-09-27,192.16000366210938,192.75,190.5800018310547,191.5500030517578,179.5502166748047,873900
+2019-09-30,192.52000427246094,194.24000549316406,192.17999267578125,193.72000122070312,181.58421325683594,1027200
+2019-10-01,193.92999267578125,194.02000427246094,188.4499969482422,188.5500030517578,176.7380828857422,1127500
+2019-10-02,185.92999267578125,186.0,182.05999755859375,184.11000061035156,172.57626342773438,1996200
+2019-10-03,183.86000061035156,184.97999572753906,182.27999877929688,184.63999938964844,173.0730438232422,955600
+2019-10-04,185.66000366210938,187.3800048828125,184.22000122070312,186.17999267578125,174.51657104492188,1498100
+2019-10-07,186.0,190.33999633789062,185.8300018310547,188.5800018310547,176.7661895751953,2744100
+2019-10-08,187.44000244140625,187.4499969482422,183.6999969482422,184.11000061035156,172.57626342773438,1526600
+2019-10-09,186.11000061035156,188.0399932861328,185.67999267578125,187.38999938964844,175.65074157714844,1266600
+2019-10-10,190.22999572753906,192.05999755859375,188.60000610351562,191.22999572753906,179.25018310546875,1486200
+2019-10-11,192.67999267578125,196.5399932861328,192.35000610351562,194.25,182.0810089111328,1609600
+2019-10-14,194.3000030517578,195.30999755859375,192.4600067138672,192.52999877929688,180.46878051757812,1213700
+2019-10-15,195.7899932861328,198.02999877929688,194.88999938964844,195.17999267578125,182.95274353027344,1519300
+2019-10-16,197.8000030517578,198.17999267578125,196.13999938964844,196.85000610351562,184.5181427001953,1570400
+2019-10-17,197.75999450683594,198.97999572753906,196.5500030517578,196.63999938964844,184.3212890625,958900
+2019-10-18,196.8800048828125,197.24000549316406,194.94000244140625,195.7899932861328,183.52455139160156,1022800
+2019-10-21,195.94000244140625,196.0500030517578,194.3300018310547,194.97000122070312,182.75592041015625,927900
+2019-10-22,193.0800018310547,193.67999267578125,191.39999389648438,191.47000122070312,179.47515869140625,1429700
+2019-10-23,193.75999450683594,194.8699951171875,193.1699981689453,193.6999969482422,181.56549072265625,1227900
+2019-10-24,194.30999755859375,194.63999938964844,192.69000244140625,192.99000549316406,180.89996337890625,996600
+2019-10-25,194.38999938964844,195.4499969482422,194.0399932861328,195.0,182.78404235839844,1025000
+2019-10-28,196.30999755859375,196.88999938964844,195.67999267578125,196.77000427246094,184.44314575195312,1216700
+2019-10-29,197.77000427246094,201.30999755859375,197.11000061035156,199.11000061035156,186.6365509033203,1080100
+2019-10-30,197.8699951171875,199.55999755859375,196.3000030517578,199.19000244140625,186.7115478515625,1110400
+2019-10-31,199.17999267578125,199.25,196.9499969482422,198.35000610351562,185.9241943359375,1303500
+2019-11-01,198.8800048828125,200.0500030517578,198.3800048828125,198.8000030517578,186.34597778320312,812200
+2019-11-04,201.25,201.49000549316406,200.1199951171875,200.75999450683594,188.1831817626953,1086100
+2019-11-05,200.94000244140625,201.47999572753906,198.9499969482422,200.30999755859375,187.7613983154297,1132900
+2019-11-06,201.11000061035156,201.60000610351562,200.11000061035156,201.1199951171875,188.5206298828125,1084500
+2019-11-07,201.63999938964844,202.72000122070312,201.0399932861328,202.60000610351562,189.90792846679688,1098200
+2019-11-08,203.60000610351562,204.4499969482422,202.30999755859375,203.0,190.28285217285156,966000
+2019-11-11,202.77000427246094,203.32000732421875,201.5800018310547,202.2899932861328,189.61734008789062,881600
+2019-11-12,205.22999572753906,207.7100067138672,204.17999267578125,205.75999450683594,192.86993408203125,1681200
+2019-11-13,207.1999969482422,208.69000244140625,206.75,207.82000732421875,194.8009033203125,1388200
+2019-11-14,207.08999633789062,208.97000122070312,206.74000549316406,208.63999938964844,195.56954956054688,1003000
+2019-11-15,210.0,210.3300018310547,208.3300018310547,209.7100067138672,196.57249450683594,1772000
+2019-11-18,208.38999938964844,209.9600067138672,207.47999572753906,209.11000061035156,196.01010131835938,1115900
+2019-11-19,210.1999969482422,210.5,207.42999267578125,207.42999267578125,194.43533325195312,1463700
+2019-11-20,207.02000427246094,207.6999969482422,205.55999755859375,206.17999267578125,193.263671875,1234900
+2019-11-21,207.22999572753906,207.80999755859375,206.02999877929688,206.25999450683594,193.33865356445312,1369500
+2019-11-22,205.41000366210938,206.08999633789062,204.66000366210938,204.91000366210938,192.07322692871094,936700
+2019-11-25,204.74000549316406,205.9600067138672,204.24000549316406,205.94000244140625,193.03868103027344,1418800
+2019-11-26,205.11000061035156,205.97999572753906,204.63999938964844,205.13999938964844,192.28878784179688,1547400
+2019-11-27,203.9600067138672,206.11000061035156,203.80999755859375,206.0,193.09490966796875,1074000
+2019-11-29,205.38999938964844,206.82000732421875,205.16000366210938,206.2100067138672,193.2917938232422,847600
+2019-12-02,202.85000610351562,203.5800018310547,199.8300018310547,200.6300048828125,188.86273193359375,1718600
+2019-12-03,200.61000061035156,202.55999755859375,199.61000061035156,202.0399932861328,190.19004821777344,1230600
+2019-12-04,204.3000030517578,205.02000427246094,202.6699981689453,202.75,190.85838317871094,1384500
+2019-12-05,203.1699981689453,204.05999755859375,202.25,203.75,191.79971313476562,868700
+2019-12-06,205.60000610351562,205.99000549316406,204.60000610351562,205.52999877929688,193.47535705566406,912300
+2019-12-09,206.86000061035156,207.0,204.77999877929688,205.3300018310547,193.2870635986328,1038300
+2019-12-10,204.6999969482422,205.74000549316406,203.8300018310547,203.9499969482422,191.98800659179688,1135900
+2019-12-11,205.4499969482422,206.36000061035156,204.88999938964844,205.63999938964844,193.5789031982422,1159200
+2019-12-12,207.08999633789062,210.25,206.8699951171875,209.9199981689453,197.6078643798828,1333000
+2019-12-13,211.11000061035156,211.63999938964844,208.3800048828125,209.0500030517578,196.7888641357422,1527900
+2019-12-16,211.10000610351562,211.1699981689453,209.82000732421875,210.02000427246094,197.7020263671875,1797200
+2019-12-17,210.3800048828125,210.52000427246094,208.7100067138672,209.66000366210938,197.36312866210938,1433000
+2019-12-18,209.32000732421875,209.3300018310547,206.94000244140625,208.3300018310547,196.1111297607422,1427300
+2019-12-19,207.94000244140625,209.4499969482422,207.66000366210938,209.39999389648438,197.11834716796875,1205200
+2019-12-20,213.1300048828125,213.94000244140625,211.02000427246094,212.11000061035156,199.66940307617188,3034100
+2019-12-23,212.0800018310547,212.30999755859375,211.10000610351562,211.77000427246094,199.34934997558594,967400
+2019-12-24,211.57000732421875,212.41000366210938,210.6699981689453,211.6199951171875,199.2081298828125,399900
+2019-12-26,211.6999969482422,212.75,211.10000610351562,212.75,200.2718505859375,481000
+2019-12-27,214.14999389648438,214.25999450683594,212.08999633789062,212.25999450683594,199.8106231689453,825500
+2019-12-30,212.80999755859375,212.89999389648438,211.27000427246094,211.49000549316406,199.08575439453125,807500
+2019-12-31,211.74000549316406,212.9199981689453,211.25999450683594,212.89999389648438,200.4130859375,1040000
+2020-01-02,213.5800018310547,214.4499969482422,210.4600067138672,210.74000549316406,198.37977600097656,2604100
+2020-01-03,207.39999389648438,209.0500030517578,205.1699981689453,205.25999450683594,193.22117614746094,2899300
+2020-01-06,204.60000610351562,206.35000610351562,204.19000244140625,204.38999938964844,192.40220642089844,2395300
+2020-01-07,204.80999755859375,206.75,204.25,204.8300018310547,192.81640625,2589200
+2020-01-08,205.27000427246094,208.19000244140625,205.10000610351562,207.38999938964844,195.2262420654297,1327300
+2020-01-09,208.0800018310547,209.74000549316406,207.80999755859375,208.85000610351562,196.60060119628906,1086100
+2020-01-10,210.74000549316406,211.8300018310547,208.92999267578125,209.0800018310547,196.81712341308594,1217600
+2020-01-13,209.7899932861328,211.92999267578125,209.3300018310547,211.8000030517578,199.37757873535156,1225700
+2020-01-14,211.27000427246094,212.1199951171875,209.13999938964844,209.9600067138672,197.64553833007812,2107300
+2020-01-15,210.99000549316406,212.0800018310547,210.35000610351562,211.44000244140625,199.0386962890625,1078200
+2020-01-16,212.8800048828125,213.07000732421875,211.77999877929688,213.05999755859375,200.56370544433594,1302600
+2020-01-17,213.19000244140625,214.4199981689453,212.83999633789062,214.10000610351562,201.54269409179688,1903700
+2020-01-21,211.6999969482422,212.74000549316406,211.17999267578125,211.72999572753906,199.3116912841797,1384500
+2020-01-22,211.1999969482422,211.9499969482422,210.4499969482422,211.0800018310547,198.69984436035156,966900
+2020-01-23,208.4199981689453,209.64999389648438,207.52000427246094,209.6199951171875,197.325439453125,1400700
+2020-01-24,210.0,212.3000030517578,208.82000732421875,209.99000549316406,197.6737518310547,1541600
+2020-01-27,205.22000122070312,206.3000030517578,204.08999633789062,204.8800048828125,192.86346435546875,1947800
+2020-01-28,205.42999267578125,208.92999267578125,205.17999267578125,207.8800048828125,195.6875,1229400
+2020-01-29,208.1300048828125,209.44000244140625,207.66000366210938,208.22999572753906,196.01699829101562,982700
+2020-01-30,206.47000122070312,208.57000732421875,205.4600067138672,208.22999572753906,196.01699829101562,1381300
+2020-01-31,205.6300048828125,206.33999633789062,202.97000122070312,203.1300048828125,191.21612548828125,1909700
+2020-02-03,203.77000427246094,210.0500030517578,203.5800018310547,209.44000244140625,197.15602111816406,2911500
+2020-02-04,210.80999755859375,214.85000610351562,210.6199951171875,213.5,200.97789001464844,2369400
+2020-02-05,217.1199951171875,217.1199951171875,213.25999450683594,216.74000549316406,204.0278778076172,2970400
+2020-02-06,216.7899932861328,217.4199981689453,215.07000732421875,216.75,204.0372772216797,2234200
+2020-02-07,214.77999877929688,215.69000244140625,212.72999572753906,214.16000366210938,201.5991973876953,995300
+2020-02-10,214.88999938964844,215.72999572753906,214.1199951171875,215.44000244140625,202.8041229248047,1435600
+2020-02-11,217.5800018310547,218.83999633789062,215.97999572753906,216.22000122070312,203.5383758544922,1385500
+2020-02-12,217.1199951171875,217.4199981689453,215.50999450683594,217.1999969482422,204.4608917236328,1238000
+2020-02-13,222.3000030517578,227.85000610351562,221.13999938964844,221.25999450683594,208.2827606201172,2231800
+2020-02-14,221.63999938964844,223.10000610351562,221.22000122070312,222.63999938964844,209.58181762695312,1280300
+2020-02-18,224.0399932861328,224.58999633789062,222.8699951171875,223.5500030517578,210.43844604492188,1524700
+2020-02-19,223.02000427246094,223.5500030517578,221.8699951171875,222.47999572753906,209.43118286132812,1590100
+2020-02-20,220.4499969482422,222.36000061035156,218.02999877929688,221.1999969482422,208.22625732421875,1534700
+2020-02-21,219.99000549316406,220.3000030517578,218.24000549316406,218.33999633789062,205.53399658203125,1660100
+2020-02-24,211.14999389648438,212.32000732421875,209.60000610351562,210.5500030517578,198.20091247558594,2020400
+2020-02-25,209.17999267578125,209.6999969482422,200.85000610351562,201.64999389648438,189.82289123535156,2743100
+2020-02-26,203.3000030517578,206.9199981689453,202.5800018310547,203.41000366210938,191.4796600341797,2711200
+2020-02-27,199.8699951171875,203.3699951171875,194.89999389648438,194.9499969482422,183.515869140625,3685500
+2020-02-28,190.80999755859375,192.8300018310547,185.9499969482422,191.00999450683594,179.80699157714844,5555300
+2020-03-02,191.3000030517578,198.3000030517578,189.41000366210938,198.14999389648438,186.52816772460938,3489600
+2020-03-03,198.02000427246094,201.83999633789062,192.33999633789062,195.38999938964844,183.93008422851562,4063300
+2020-03-04,198.39999389648438,205.75,197.3699951171875,205.52999877929688,193.47535705566406,2755600
+2020-03-05,197.74000549316406,199.47999572753906,195.07000732421875,196.50999450683594,185.85519409179688,3204300
+2020-03-06,192.1300048828125,192.66000366210938,185.75999450683594,189.1999969482422,178.94149780273438,4466800
+2020-03-09,175.05999755859375,180.3800048828125,172.32000732421875,173.1300048828125,163.74288940429688,4822700
+2020-03-10,176.47999572753906,177.4199981689453,167.52000427246094,176.2100067138672,166.65586853027344,5604100
+2020-03-11,173.4600067138672,176.66000366210938,172.5399932861328,173.9199981689453,164.49002075195312,4315300
+2020-03-12,163.39999389648438,169.9499969482422,157.0,158.02000427246094,149.45213317871094,6340400
+2020-03-13,173.3800048828125,177.14999389648438,161.35000610351562,176.5,166.9301300048828,6386900
+2020-03-16,148.72000122070312,163.63999938964844,146.7100067138672,158.35000610351562,149.76425170898438,7079300
+2020-03-17,156.75999450683594,165.63999938964844,155.66000366210938,163.8800048828125,154.9944305419922,4956600
+2020-03-18,153.38999938964844,160.16000366210938,149.63999938964844,157.50999450683594,148.96978759765625,4723900
+2020-03-19,151.47000122070312,158.80999755859375,148.80999755859375,154.00999450683594,145.65953063964844,4296100
+2020-03-20,154.10000610351562,157.94000244140625,148.0500030517578,151.3000030517578,143.0964813232422,4699900
+2020-03-23,149.77999877929688,155.36000061035156,146.8000030517578,150.0,141.86700439453125,4434000
+2020-03-24,159.2899932861328,166.83999633789062,157.0,164.80999755859375,155.8739776611328,3423100
+2020-03-25,163.07000732421875,175.4600067138672,161.33999633789062,165.3000030517578,156.33740234375,3258400
+2020-03-26,169.27000427246094,175.0,168.69000244140625,174.19000244140625,164.7454071044922,2726000
+2020-03-27,167.3300018310547,171.05999755859375,166.2100067138672,167.33999633789062,158.26681518554688,2301600
+2020-03-30,172.25999450683594,177.2899932861328,170.83999633789062,176.8000030517578,167.21388244628906,2480500
+2020-03-31,172.6999969482422,177.25,170.61000061035156,173.0,163.6199188232422,3142300
+2020-04-01,165.6199951171875,168.50999450683594,160.22000122070312,160.8699951171875,152.14761352539062,3822000
+2020-04-02,160.14999389648438,166.74000549316406,159.41000366210938,164.08999633789062,155.1929931640625,3369800
+2020-04-03,163.25,165.75,161.25999450683594,162.1300048828125,153.3393096923828,2665700
+2020-04-06,169.61000061035156,177.0500030517578,169.52000427246094,175.9199981689453,166.38160705566406,3604000
+2020-04-07,181.5399932861328,185.4499969482422,178.63999938964844,179.94000244140625,170.18365478515625,3097600
+2020-04-08,180.58999633789062,187.42999267578125,178.75,186.94000244140625,176.80410766601562,2495400
+2020-04-09,183.30999755859375,190.0500030517578,183.25,189.47999572753906,179.20635986328125,3206800
+2020-04-13,186.4499969482422,188.52999877929688,183.75999450683594,186.11000061035156,176.0190887451172,2087700
+2020-04-14,188.75,190.91000366210938,187.72999572753906,189.83999633789062,179.5468292236328,2372800
+2020-04-15,182.14999389648438,183.4499969482422,179.32000732421875,181.14999389648438,171.32801818847656,2025500
+2020-04-16,181.7899932861328,183.6999969482422,178.8800048828125,183.1300048828125,173.20066833496094,1806700
+2020-04-17,187.82000732421875,188.89999389648438,185.97000122070312,188.5500030517578,178.32676696777344,2634400
+2020-04-20,184.8699951171875,189.60000610351562,184.41000366210938,185.0,174.9693145751953,1598100
+2020-04-21,181.6699981689453,182.6699981689453,176.60000610351562,178.8800048828125,169.18112182617188,2010000
+2020-04-22,180.8800048828125,182.88999938964844,180.02000427246094,181.60000610351562,171.7536163330078,1376400
+2020-04-23,180.72999572753906,185.22000122070312,180.35000610351562,181.3000030517578,171.4698944091797,1249900
+2020-04-24,182.0399932861328,182.75999450683594,178.85000610351562,181.47000122070312,171.63067626953125,1187700
+2020-04-27,182.63999938964844,185.6199951171875,181.94000244140625,184.5800018310547,174.57205200195312,1542000
+2020-04-28,187.9600067138672,188.11000061035156,185.47999572753906,186.8800048828125,176.7473602294922,1896700
+2020-04-29,188.00999450683594,190.1999969482422,187.6699981689453,188.69000244140625,178.45921325683594,1282300
+2020-04-30,185.3800048828125,186.19000244140625,183.13999938964844,183.99000549316406,174.0140380859375,2104400
+2020-05-01,184.25,185.10000610351562,179.77999877929688,180.3300018310547,170.55245971679688,1169200
+2020-05-04,179.47999572753906,183.22000122070312,178.61000061035156,182.66000366210938,172.75616455078125,1828000
+2020-05-05,183.0,185.0500030517578,181.86000061035156,182.00999450683594,172.14138793945312,1171900
+2020-05-06,182.41000366210938,182.97999572753906,178.8000030517578,178.9499969482422,169.247314453125,1336100
+2020-05-07,178.02999877929688,185.89999389648438,177.4499969482422,184.7899932861328,174.77064514160156,2295100
+2020-05-08,184.91000366210938,188.41000366210938,184.75,188.41000366210938,178.1943817138672,1841400
+2020-05-11,184.57000732421875,187.3800048828125,184.4499969482422,186.86000061035156,176.72840881347656,1894700
+2020-05-12,185.0399932861328,186.49000549316406,182.99000549316406,183.08999633789062,173.16282653808594,1741100
+2020-05-13,182.6300048828125,182.6999969482422,177.7100067138672,178.77999877929688,169.08653259277344,1857300
+2020-05-14,173.8000030517578,179.36000061035156,172.75999450683594,179.25,169.53102111816406,2442300
+2020-05-15,178.00999450683594,182.6999969482422,177.9199981689453,182.58999633789062,172.68994140625,2829400
+2020-05-18,187.91000366210938,193.67999267578125,187.67999267578125,192.25,181.82618713378906,2105200
+2020-05-19,191.4499969482422,192.25,189.86000061035156,190.25,179.93460083007812,1774400
+2020-05-20,192.8000030517578,197.33999633789062,192.66000366210938,195.99000549316406,185.36338806152344,2300400
+2020-05-21,195.3800048828125,195.82000732421875,192.50999450683594,193.6699981689453,183.1691436767578,1891600
+2020-05-22,192.4199981689453,192.7100067138672,190.35000610351562,190.8699951171875,180.52098083496094,1676000
+2020-05-26,194.0,195.0,192.30999755859375,193.0,182.53549194335938,2214300
+2020-05-27,194.6999969482422,194.75,191.50999450683594,193.1300048828125,182.65846252441406,1603400
+2020-05-28,197.88999938964844,201.92999267578125,196.72999572753906,200.0399932861328,189.1938018798828,1740200
+2020-05-29,201.5399932861328,203.1199951171875,198.97999572753906,202.33999633789062,191.36907958984375,2354700
+2020-06-01,202.49000549316406,205.9199981689453,202.25,205.22000122070312,194.0929412841797,1658300
+2020-06-02,205.02999877929688,207.05999755859375,204.44000244140625,206.25999450683594,195.99627685546875,1675100
+2020-06-03,211.0,213.64999389648438,208.9199981689453,212.88999938964844,202.29638671875,2155300
+2020-06-04,213.30999755859375,214.25,210.66000366210938,212.55999755859375,201.98277282714844,1951500
+2020-06-05,220.02999877929688,224.32000732421875,219.47000122070312,221.27999877929688,210.26885986328125,3525600
+2020-06-08,220.5399932861328,221.99000549316406,214.80999755859375,216.42999267578125,205.66018676757812,2970400
+2020-06-09,215.3300018310547,217.64999389648438,213.7100067138672,214.22999572753906,203.5696563720703,2499400
+2020-06-10,216.52999877929688,216.5800018310547,211.97999572753906,213.36000061035156,202.7429656982422,1750200
+2020-06-11,209.3699951171875,209.89999389648438,198.69000244140625,199.11000061035156,189.20205688476562,2925000
+2020-06-12,204.58999633789062,204.8800048828125,198.30999755859375,201.94000244140625,191.8911895751953,1711900
+2020-06-15,198.3300018310547,204.50999450683594,197.25999450683594,203.24000549316406,193.12655639648438,2142100
+2020-06-16,208.1199951171875,209.67999267578125,204.6300048828125,208.27999877929688,197.915771484375,1878100
+2020-06-17,210.0800018310547,210.27999877929688,206.83999633789062,207.47999572753906,197.1555938720703,1577400
+2020-06-18,208.97000122070312,210.1999969482422,207.0,208.16000366210938,197.80174255371094,1563800
+2020-06-19,211.72000122070312,211.75,205.27000427246094,208.0500030517578,197.69720458984375,4635000
+2020-06-22,208.80999755859375,210.6999969482422,207.72999572753906,209.97000122070312,199.52166748046875,1510800
+2020-06-23,214.83999633789062,215.1999969482422,212.24000549316406,212.3699951171875,201.80221557617188,2044300
+2020-06-24,208.99000549316406,210.16000366210938,204.8000030517578,206.07000732421875,195.8157501220703,2068500
+2020-06-25,205.6999969482422,209.38999938964844,204.02000427246094,209.13999938964844,198.7329864501953,1163300
+2020-06-26,208.86000061035156,209.11000061035156,204.58999633789062,206.82000732421875,196.52842712402344,2794600
+2020-06-29,209.9199981689453,212.22999572753906,208.2100067138672,211.27999877929688,200.76646423339844,1406100
+2020-06-30,209.63999938964844,213.57000732421875,209.4499969482422,212.11000061035156,201.55514526367188,1697400
+2020-07-01,211.5500030517578,215.64999389648438,210.72999572753906,214.77000427246094,204.0828094482422,2126100
+2020-07-02,218.52000427246094,222.02999877929688,218.52000427246094,221.25999450683594,210.24984741210938,2837900
+2020-07-06,225.0,225.58999633789062,221.6199951171875,224.64999389648438,213.47117614746094,2860700
+2020-07-07,222.74000549316406,225.8800048828125,222.3800048828125,224.52999877929688,213.3571319580078,2171600
+2020-07-08,226.30999755859375,227.49000549316406,218.63999938964844,221.52000427246094,210.49691772460938,3063600
+2020-07-09,225.66000366210938,226.3300018310547,220.27000427246094,221.9499969482422,210.90553283691406,2312400
+2020-07-10,224.2100067138672,226.58999633789062,223.11000061035156,225.9499969482422,214.7064666748047,1448300
+2020-07-13,227.9199981689453,230.88999938964844,225.77999877929688,225.82000732421875,214.58294677734375,1498000
+2020-07-14,225.72999572753906,233.88999938964844,225.49000549316406,233.1300048828125,221.5292205810547,2554800
+2020-07-15,240.72999572753906,241.17999267578125,235.60000610351562,237.6300048828125,225.80528259277344,2616100
+2020-07-16,245.1699981689453,245.52000427246094,237.47000122070312,238.88999938964844,227.00254821777344,3216400
+2020-07-17,241.32000732421875,243.6699981689453,240.97999572753906,242.60000610351562,230.5279541015625,1900900
+2020-07-20,242.55999755859375,243.8800048828125,239.83999633789062,240.32000732421875,228.36143493652344,1966500
+2020-07-21,243.6999969482422,245.99000549316406,243.00999450683594,244.0,231.8582763671875,1686900
+2020-07-22,244.5500030517578,246.35000610351562,242.36000061035156,245.33999633789062,233.13160705566406,1390500
+2020-07-23,245.5399932861328,248.25,244.60000610351562,245.97999572753906,233.73976135253906,1068900
+2020-07-24,242.99000549316406,244.86000061035156,242.52999877929688,244.07000732421875,231.92478942871094,1304400
+2020-07-27,246.0500030517578,248.8800048828125,245.25,246.86000061035156,234.5759735107422,1469200
+2020-07-28,247.11000061035156,247.58999633789062,243.5800018310547,243.6999969482422,231.5731964111328,1677400
+2020-07-29,244.7100067138672,245.6199951171875,243.63999938964844,244.7100067138672,232.53298950195312,1967900
+2020-07-30,240.75,242.97999572753906,237.0500030517578,242.02000427246094,229.97683715820312,1855500
+2020-07-31,246.83999633789062,247.10000610351562,241.4499969482422,245.11000061035156,232.9130401611328,3184700
+2020-08-03,247.60000610351562,248.11000061035156,244.08999633789062,244.30999755859375,232.1528778076172,2577700
+2020-08-04,242.4499969482422,245.5,242.02999877929688,243.85000610351562,231.7157440185547,2435500
+2020-08-05,247.5,251.36000061035156,246.75999450683594,248.27000427246094,235.91580200195312,2166600
+2020-08-06,247.47000122070312,248.0,244.6699981689453,246.66000366210938,234.38592529296875,1938800
+2020-08-07,244.77999877929688,245.6699981689453,243.69000244140625,245.30999755859375,233.10313415527344,1750100
+2020-08-10,242.88999938964844,243.99000549316406,241.6999969482422,243.33999633789062,231.2311248779297,1159100
+2020-08-11,247.5800018310547,248.24000549316406,244.49000549316406,244.85000610351562,232.666015625,1506500
+2020-08-12,247.91000366210938,251.0,247.36000061035156,248.6300048828125,236.25787353515625,1323300
+2020-08-13,247.2100067138672,249.9199981689453,247.2100067138672,249.24000549316406,236.83755493164062,1147700
+2020-08-14,247.88999938964844,249.5500030517578,247.38999938964844,248.5,236.13438415527344,979300
+2020-08-17,249.63999938964844,250.5800018310547,247.49000549316406,248.42999267578125,236.06787109375,973500
+2020-08-18,249.74000549316406,250.25,246.00999450683594,246.8800048828125,234.594970703125,1013400
+2020-08-19,248.27000427246094,249.32000732421875,246.60000610351562,247.24000549316406,234.9370880126953,1626100
+2020-08-20,244.3300018310547,245.6999969482422,243.7899932861328,245.30999755859375,233.10313415527344,1905400
+2020-08-21,240.44000244140625,244.92999267578125,240.24000549316406,244.3000030517578,232.14337158203125,1781100
+2020-08-24,250.77999877929688,250.8800048828125,248.6300048828125,248.91000366210938,236.5239715576172,1363000
+2020-08-25,250.44000244140625,251.3800048828125,249.25999450683594,250.0800018310547,237.63575744628906,1064400
+2020-08-26,249.7100067138672,254.25,249.0399932861328,252.8800048828125,240.29641723632812,844900
+2020-08-27,253.75999450683594,254.00999450683594,250.13999938964844,250.92999267578125,238.4434356689453,1084000
+2020-08-28,251.50999450683594,254.0800018310547,250.75,253.57000732421875,240.9520721435547,959900
+2020-08-31,251.66000366210938,253.25999450683594,249.1699981689453,249.74000549316406,237.31265258789062,2297600
+2020-09-01,249.97000122070312,257.04998779296875,248.5500030517578,256.94000244140625,244.15440368652344,2285800
+2020-09-02,257.44000244140625,260.489990234375,255.66000366210938,260.2300109863281,248.21096801757812,2912700
+2020-09-03,259.1199951171875,259.1400146484375,247.36000061035156,250.4499969482422,238.88265991210938,3305100
+2020-09-04,251.10000610351562,251.9600067138672,243.49000549316406,247.6999969482422,236.25965881347656,2924700
+2020-09-08,243.63999938964844,245.9499969482422,241.88999938964844,243.0500030517578,231.824462890625,1849300
+2020-09-09,245.85000610351562,253.5800018310547,245.85000610351562,251.14999389648438,239.55032348632812,1854800
+2020-09-10,253.32000732421875,254.61000061035156,247.0,247.2899932861328,235.86856079101562,1095400
+2020-09-11,249.89999389648438,251.42999267578125,248.7100067138672,250.1699981689453,238.61557006835938,1382400
+2020-09-14,251.75999450683594,253.63999938964844,250.5800018310547,251.25,239.6457061767578,1524900
+2020-09-15,252.10000610351562,254.27000427246094,250.7100067138672,250.72999572753906,239.14971923828125,1401100
+2020-09-16,250.3000030517578,251.88999938964844,248.44000244140625,248.83999633789062,237.34703063964844,1635000
+2020-09-17,246.9499969482422,250.52999877929688,245.89999389648438,250.38999938964844,238.82542419433594,1506400
+2020-09-18,249.32000732421875,250.61000061035156,245.25,246.10000610351562,234.73355102539062,2460200
+2020-09-21,239.2899932861328,240.61000061035156,234.8699951171875,238.44000244140625,227.42735290527344,2180300
+2020-09-22,237.83999633789062,238.67999267578125,236.1699981689453,238.22999572753906,227.22703552246094,2209100
+2020-09-23,238.1300048828125,238.3699951171875,232.8699951171875,233.14999389648438,222.38162231445312,1753500
+2020-09-24,233.41000366210938,235.47999572753906,231.6999969482422,234.5,223.66932678222656,1391200
+2020-09-25,229.1300048828125,233.6699981689453,228.47000122070312,232.75,222.0001220703125,2227300
+2020-09-28,237.91000366210938,238.89999389648438,236.39999389648438,237.0500030517578,226.10154724121094,1182300
+2020-09-29,237.75999450683594,239.2899932861328,236.27000427246094,236.42999267578125,225.51016235351562,1178100
+2020-09-30,236.0399932861328,240.02000427246094,235.9199981689453,238.1300048828125,227.13165283203125,2121000
+2020-10-01,236.69000244140625,238.3699951171875,232.08999633789062,232.6999969482422,221.95245361328125,2480100
+2020-10-02,229.27000427246094,234.97999572753906,229.13999938964844,232.14999389648438,221.42782592773438,2458600
+2020-10-05,234.42999267578125,236.64999389648438,234.24000549316406,235.08999633789062,224.2320556640625,2728300
+2020-10-06,236.1300048828125,237.80999755859375,231.77999877929688,232.0800018310547,221.36109924316406,1988400
+2020-10-07,234.63999938964844,240.00999450683594,234.36000061035156,238.9499969482422,227.9137725830078,1791300
+2020-10-08,238.8699951171875,240.3800048828125,237.08999633789062,237.75,226.76918029785156,1537800
+2020-10-09,239.16000366210938,241.3300018310547,238.82000732421875,239.94000244140625,228.8580780029297,1849800
+2020-10-12,241.74000549316406,242.8300018310547,239.94000244140625,240.25999450683594,229.16326904296875,1453300
+2020-10-13,238.85000610351562,239.08999633789062,234.8699951171875,235.97999572753906,225.0809783935547,1668300
+2020-10-14,236.49000549316406,236.61000061035156,234.10000610351562,234.86000061035156,224.01271057128906,1077000
+2020-10-15,229.0800018310547,230.7100067138672,228.0,229.60000610351562,218.99563598632812,2389200
+2020-10-16,231.10000610351562,234.42999267578125,230.55999755859375,233.0800018310547,222.3148651123047,1836100
+2020-10-19,233.91000366210938,234.4199981689453,229.42999267578125,229.8699951171875,219.253173828125,1130000
+2020-10-20,231.5,234.13999938964844,230.97999572753906,233.24000549316406,222.46751403808594,1415100
+2020-10-21,232.47999572753906,235.61000061035156,230.72000122070312,230.91000366210938,220.2451171875,1360300
+2020-10-22,229.6699981689453,234.0800018310547,228.4600067138672,233.1999969482422,222.4293670654297,1466600
+2020-10-23,236.39999389648438,236.92999267578125,233.75999450683594,234.27000427246094,223.44993591308594,1323700
+2020-10-26,231.13999938964844,231.49000549316406,226.27999877929688,227.99000549316406,217.45999145507812,1252300
+2020-10-27,226.42999267578125,228.5500030517578,225.17999267578125,225.47000122070312,215.05636596679688,1566400
+2020-10-28,217.86000061035156,220.5,216.13999938964844,216.91000366210938,206.89175415039062,2297200
+2020-10-29,215.69000244140625,221.58999633789062,214.13999938964844,219.83999633789062,209.6864013671875,2239900
+2020-10-30,219.1300048828125,220.89999389648438,217.27999877929688,220.33999633789062,210.1632843017578,2480600
+2020-11-02,225.1199951171875,230.2100067138672,224.0500030517578,228.5800018310547,218.02273559570312,2182600
+2020-11-03,232.63999938964844,235.3699951171875,231.85000610351562,234.08999633789062,223.27821350097656,1595900
+2020-11-04,233.61000061035156,238.5,232.08999633789062,235.2899932861328,224.42283630371094,2347200
+2020-11-05,249.8000030517578,253.36000061035156,248.36000061035156,249.75999450683594,238.22450256347656,2917800
+2020-11-06,253.52999877929688,253.66000366210938,249.52999877929688,250.32000732421875,238.7586669921875,1725000
+2020-11-09,268.6499938964844,269.7799987792969,257.19000244140625,257.6499938964844,245.7500762939453,3184300
+2020-11-10,262.510009765625,264.489990234375,259.7099914550781,262.0400085449219,249.9373779296875,1935000
+2020-11-11,262.6000061035156,262.8500061035156,256.8900146484375,259.6199951171875,247.62908935546875,1841200
+2020-11-12,257.05999755859375,259.7300109863281,254.16000366210938,255.07000732421875,243.28927612304688,1669700
+2020-11-13,257.5899963378906,258.6199951171875,255.80999755859375,257.05999755859375,245.1873779296875,1196700
+2020-11-16,258.3800048828125,259.0799865722656,252.80999755859375,255.4600067138672,243.6612548828125,1720900
+2020-11-17,253.7899932861328,254.67999267578125,251.00999450683594,252.13999938964844,240.4945831298828,1947400
+2020-11-18,253.08999633789062,254.38999938964844,250.1999969482422,250.3000030517578,238.7395782470703,1180100
+2020-11-19,250.0,253.2899932861328,248.80999755859375,253.07000732421875,241.3816375732422,1205300
+2020-11-20,253.39999389648438,254.52999877929688,251.39999389648438,252.07000732421875,240.42782592773438,1345600
+2020-11-23,253.9499969482422,255.2100067138672,251.10000610351562,252.13999938964844,240.4945831298828,1231300
+2020-11-24,253.4600067138672,257.7699890136719,252.67999267578125,256.1600036621094,244.32891845703125,1982100
+2020-11-25,255.89999389648438,256.0199890136719,253.0399932861328,253.33999633789062,241.63917541503906,1172000
+2020-11-27,258.2300109863281,259.1300048828125,257.20001220703125,257.42999267578125,245.54025268554688,1082000
+2020-11-30,261.3299865722656,261.5199890136719,255.3000030517578,256.4200134277344,244.57691955566406,3384300
+2020-12-01,260.7900085449219,261.25,257.45001220703125,258.8999938964844,246.94236755371094,1802900
+2020-12-02,256.5299987792969,257.010009765625,250.75,251.0,240.3010711669922,2060200
+2020-12-03,252.61000061035156,252.72999572753906,245.75999450683594,246.1999969482422,235.70567321777344,2463800
+2020-12-04,244.80999755859375,250.6199951171875,244.77000427246094,250.6199951171875,239.93724060058594,3030900
+2020-12-07,253.42999267578125,254.66000366210938,249.22000122070312,249.77999877929688,239.13304138183594,1771300
+2020-12-08,248.0,250.05999755859375,246.5800018310547,249.24000549316406,238.6160888671875,1397500
+2020-12-09,250.97999572753906,251.8300018310547,248.4600067138672,251.13999938964844,240.43507385253906,1450300
+2020-12-10,250.86000061035156,252.41000366210938,249.39999389648438,250.9499969482422,240.25318908691406,1245900
+2020-12-11,248.3300018310547,249.9600067138672,247.42999267578125,249.39999389648438,238.76925659179688,1328900
+2020-12-14,250.94000244140625,251.50999450683594,247.57000732421875,247.60000610351562,237.0459747314453,1814300
+2020-12-15,249.55999755859375,252.99000549316406,249.3000030517578,251.66000366210938,240.93292236328125,1365800
+2020-12-16,251.8000030517578,252.10000610351562,249.49000549316406,250.1300048828125,239.4681396484375,1355000
+2020-12-17,255.8699951171875,257.2099914550781,255.10000610351562,256.6300048828125,245.6910858154297,1538600
+2020-12-18,257.1300048828125,258.7300109863281,253.50999450683594,257.6700134277344,246.686767578125,3525700
+2020-12-21,250.0,255.02999877929688,247.5,254.1699981689453,243.33595275878906,1716200
+2020-12-22,253.0,254.69000244140625,251.6999969482422,253.4600067138672,242.65618896484375,1162300
+2020-12-23,256.17999267578125,257.7799987792969,254.89999389648438,255.10000610351562,244.22630310058594,1036700
+2020-12-24,254.8000030517578,256.9800109863281,254.77000427246094,256.6199951171875,245.68153381347656,276400
+2020-12-28,262.0299987792969,263.42999267578125,259.67999267578125,260.0199890136719,248.93655395507812,1257000
+2020-12-29,263.1300048828125,263.2799987792969,258.6300048828125,259.4200134277344,248.36216735839844,881100
+2020-12-30,261.0,262.42999267578125,260.4599914550781,261.7699890136719,250.61192321777344,924900
+2020-12-31,262.4599914550781,263.8299865722656,260.6099853515625,263.510009765625,252.27783203125,909300
+2021-01-04,266.7099914550781,267.2900085449219,257.3699951171875,258.80999755859375,247.7781524658203,1741300
+2021-01-05,257.55999755859375,263.239990234375,257.55999755859375,262.8699951171875,251.66510009765625,1620000
+2021-01-06,261.3999938964844,274.5799865722656,261.3900146484375,271.5,259.9272766113281,2586600
+2021-01-07,269.05999755859375,273.760009765625,269.0,270.7200012207031,259.18048095703125,1757800
+2021-01-08,272.0299987792969,272.3800048828125,267.92999267578125,270.3999938964844,258.8741455078125,1879300
+2021-01-11,264.239990234375,269.0899963378906,264.19000244140625,267.5299987792969,256.1264343261719,1913200
+2021-01-12,265.010009765625,267.5899963378906,263.6700134277344,266.6199951171875,255.2552947998047,1785200
+2021-01-13,266.6499938964844,268.5299987792969,266.2099914550781,267.7300109863281,256.3179016113281,1518800
+2021-01-14,267.17999267578125,267.2799987792969,263.5400085449219,263.69000244140625,252.45010375976562,1903400
+2021-01-15,261.9100036621094,261.9100036621094,256.8999938964844,258.0899963378906,247.0888214111328,1955300
+2021-01-19,263.07000732421875,263.6099853515625,258.2799987792969,259.0400085449219,247.99835205078125,1643100
+2021-01-20,257.42999267578125,260.70001220703125,257.2900085449219,257.3999938964844,246.42823791503906,1773300
+2021-01-21,257.1300048828125,257.739990234375,253.0,253.1999969482422,242.4072723388672,1559800
+2021-01-22,251.19000244140625,254.55999755859375,251.19000244140625,251.47999572753906,240.76060485839844,1582000
+2021-01-25,248.5399932861328,253.5500030517578,246.0,253.1199951171875,242.3306884765625,1990700
+2021-01-26,254.5399932861328,257.6600036621094,254.25,255.85000610351562,244.94432067871094,1544600
+2021-01-27,250.55999755859375,250.75999450683594,240.8000030517578,242.91000366210938,232.55589294433594,2681600
+2021-01-28,246.97000122070312,251.1999969482422,246.07000732421875,249.5399932861328,238.90328979492188,2110400
+2021-01-29,247.58999633789062,249.32000732421875,244.10000610351562,245.39999389648438,234.93975830078125,1647300
+2021-02-01,248.25,251.1999969482422,245.94000244140625,250.42999267578125,239.75535583496094,1629200
+2021-02-02,250.75,253.63999938964844,250.25,252.25,241.4977569580078,1526000
+2021-02-03,252.52000427246094,253.49000549316406,249.80999755859375,250.1300048828125,239.4681396484375,2365700
+2021-02-04,249.94000244140625,252.4199981689453,247.30999755859375,249.17999267578125,238.5586700439453,2712300
+2021-02-05,255.0500030517578,259.67999267578125,252.2100067138672,257.3699951171875,246.39950561523438,2806400
+2021-02-08,259.1199951171875,259.9800109863281,255.6300048828125,257.3399963378906,246.37081909179688,1770400
+2021-02-09,257.8900146484375,258.07000732421875,254.9499969482422,255.6199951171875,244.72413635253906,1389500
+2021-02-10,254.19000244140625,255.11000061035156,251.36000061035156,252.72000122070312,241.94775390625,1585200
+2021-02-11,254.14999389648438,255.22000122070312,251.7899932861328,253.11000061035156,242.3211212158203,1204000
+2021-02-12,252.02999877929688,253.7100067138672,250.89999389648438,252.67999267578125,241.90945434570312,1478200
+2021-02-16,252.5500030517578,254.5399932861328,249.85000610351562,250.13999938964844,239.4777374267578,2248900
+2021-02-17,248.88999938964844,250.2899932861328,247.24000549316406,249.27999877929688,238.65435791015625,1653200
+2021-02-18,247.83999633789062,251.24000549316406,246.47999572753906,249.92999267578125,239.2766571044922,2168500
+2021-02-19,249.52999877929688,251.97000122070312,249.14999389648438,250.8800048828125,240.18618774414062,1962400
+2021-02-22,250.10000610351562,252.0,249.22000122070312,251.07000732421875,240.3680877685547,2034700
+2021-02-23,251.5,259.20001220703125,250.2100067138672,258.6400146484375,247.6154327392578,3013500
+2021-02-24,258.0,259.3500061035156,254.49000549316406,254.61000061035156,243.7572021484375,2155900
+2021-02-25,252.9499969482422,254.0399932861328,246.89999389648438,247.0,236.47158813476562,2104700
+2021-02-26,246.77999877929688,248.2100067138672,244.17999267578125,244.27000427246094,233.85791015625,2599300
+2021-03-01,247.42999267578125,252.52000427246094,247.25999450683594,251.49000549316406,240.77017211914062,1517300
+2021-03-02,253.16000366210938,256.989990234375,253.0,254.00999450683594,243.18276977539062,1671200
+2021-03-03,250.55999755859375,251.2100067138672,247.4600067138672,247.5500030517578,236.99810791015625,1782800
+2021-03-04,247.5,249.6699981689453,242.47000122070312,245.4199981689453,235.96932983398438,2369400
+2021-03-05,246.27999877929688,248.2899932861328,241.8800048828125,247.63999938964844,238.1038360595703,2136300
+2021-03-08,248.49000549316406,256.70001220703125,247.82000732421875,253.67999267578125,243.91123962402344,2450500
+2021-03-09,261.2099914550781,264.8999938964844,258.0199890136719,262.3399963378906,252.23773193359375,2812100
+2021-03-10,264.1199951171875,267.010009765625,263.8900146484375,265.6400146484375,255.4106903076172,2192800
+2021-03-11,268.8399963378906,270.0,267.239990234375,267.3699951171875,257.0740661621094,1567200
+2021-03-12,266.3900146484375,268.55999755859375,265.4100036621094,268.5,258.16058349609375,1139100
+2021-03-15,265.1000061035156,269.010009765625,264.69000244140625,269.0,258.6412658691406,1680400
+2021-03-16,268.1000061035156,271.7200012207031,268.1000061035156,270.7900085449219,260.3623352050781,1599500
+2021-03-17,269.69000244140625,271.7799987792969,268.4100036621094,269.54998779296875,259.17010498046875,1670400
+2021-03-18,267.55999755859375,270.489990234375,266.54998779296875,267.8999938964844,257.5836486816406,1941900
+2021-03-19,268.0,270.8900146484375,264.1199951171875,269.1199951171875,258.7566223144531,3845200
+2021-03-22,268.5199890136719,271.6499938964844,267.6300048828125,270.3599853515625,259.9488830566406,1347400
+2021-03-23,270.19000244140625,272.4700012207031,266.9700012207031,267.8800048828125,257.5644226074219,1539600
+2021-03-24,266.79998779296875,271.1700134277344,266.67999267578125,269.7699890136719,259.38165283203125,1482100
+2021-03-25,269.9100036621094,274.1499938964844,268.7099914550781,273.3800048828125,262.8526611328125,1847900
+2021-03-26,275.0,281.8800048828125,274.42999267578125,281.3999938964844,270.56378173828125,2235600
+2021-03-29,280.1300048828125,283.25,277.7699890136719,281.0,270.17919921875,2449600
+2021-03-30,280.260009765625,280.80999755859375,278.70001220703125,279.260009765625,268.5062561035156,1364100
+2021-03-31,278.05999755859375,283.25,278.05999755859375,280.1400146484375,269.35235595703125,2218400
+2021-04-01,279.1300048828125,281.42999267578125,277.1700134277344,280.8399963378906,270.0253601074219,1594900
+2021-04-05,282.55999755859375,286.9800109863281,282.55999755859375,285.3999938964844,274.40972900390625,1400000
+2021-04-06,284.5,285.2200012207031,282.3699951171875,284.1099853515625,273.16943359375,1615800
+2021-04-07,283.489990234375,284.4200134277344,280.45001220703125,281.3500061035156,270.5157165527344,3015900
+2021-04-08,283.07000732421875,284.1400146484375,281.9200134277344,282.20001220703125,271.3330078125,2003800
+2021-04-09,283.7900085449219,285.2300109863281,281.7300109863281,284.79998779296875,273.8328552246094,1599000
+2021-04-12,283.0199890136719,286.3699951171875,283.0199890136719,285.42999267578125,274.4386291503906,1479900
+2021-04-13,285.4599914550781,287.7900085449219,285.1700134277344,286.2900085449219,275.2654724121094,1543600
+2021-04-14,284.8399963378906,286.5199890136719,284.1199951171875,285.04998779296875,274.0732116699219,1325400
+2021-04-15,287.0,288.79998779296875,286.6099853515625,287.9700012207031,276.8808288574219,1449100
+2021-04-16,288.8399963378906,290.6400146484375,288.5199890136719,289.9599914550781,278.79412841796875,1304400
+2021-04-19,289.989990234375,290.1300048828125,287.0299987792969,288.45001220703125,277.3423156738281,1675600
+2021-04-20,287.1499938964844,287.8500061035156,285.69000244140625,285.8399963378906,274.83282470703125,1603200
+2021-04-21,287.69000244140625,292.489990234375,287.489990234375,291.9700012207031,280.72674560546875,1176400
+2021-04-22,290.67999267578125,291.80999755859375,288.1700134277344,288.70001220703125,277.58270263671875,930300
+2021-04-23,288.3699951171875,292.4200134277344,287.8500061035156,291.6000061035156,280.37103271484375,1290600
+2021-04-26,292.0299987792969,292.04998779296875,288.7699890136719,289.5199890136719,278.37109375,906300
+2021-04-27,288.55999755859375,290.8500061035156,287.6400146484375,290.2099914550781,279.0345153808594,1199800
+2021-04-28,288.42999267578125,290.55999755859375,286.95001220703125,287.1400146484375,276.0827941894531,1366300
+2021-04-29,288.3599853515625,289.3399963378906,285.92999267578125,289.3399963378906,278.197998046875,1290400
+2021-04-30,288.3299865722656,288.6300048828125,285.3999938964844,285.8399963378906,274.83282470703125,1932700
+2021-05-03,287.3399963378906,289.5799865722656,287.1099853515625,288.70001220703125,277.58270263671875,974900
+2021-05-04,284.2799987792969,285.8699951171875,281.95001220703125,283.0,272.1021423339844,2301700
+2021-05-05,287.5899963378906,292.7699890136719,286.739990234375,291.6099853515625,280.38055419921875,1763500
+2021-05-06,294.9800109863281,296.5,291.5899963378906,296.3999938964844,284.98614501953125,2532800
+2021-05-07,298.5,300.9100036621094,296.92999267578125,298.92999267578125,287.418701171875,1883600
+2021-05-10,302.1000061035156,303.8699951171875,301.010009765625,301.010009765625,289.4186096191406,1695700
+2021-05-11,297.9800109863281,300.94000244140625,296.29998779296875,298.6099853515625,287.1110534667969,1634800
+2021-05-12,294.94000244140625,297.7699890136719,293.2900085449219,293.9800109863281,282.659423828125,1776000
+2021-05-13,294.5799865722656,298.7900085449219,293.8299865722656,297.95001220703125,286.4764404296875,1569300
+2021-05-14,299.57000732421875,301.8399963378906,298.9800109863281,301.1700134277344,289.572509765625,1210600
+2021-05-17,302.19000244140625,303.2099914550781,299.0,300.8800048828125,289.29364013671875,1143000
+2021-05-18,301.30999755859375,301.80999755859375,297.80999755859375,298.0,286.52459716796875,1305900
+2021-05-19,294.67999267578125,296.489990234375,291.5400085449219,296.07000732421875,284.6689147949219,1882400
+2021-05-20,297.510009765625,300.82000732421875,297.510009765625,298.1300048828125,286.64959716796875,1272900
+2021-05-21,299.739990234375,302.0299987792969,298.3399963378906,298.57000732421875,287.07257080078125,1923500
+2021-05-24,301.1499938964844,303.07000732421875,300.54998779296875,301.2699890136719,289.6685791015625,1058300
+2021-05-25,302.4100036621094,302.69000244140625,300.2200012207031,301.25,289.6494140625,1330300
+2021-05-26,301.1000061035156,301.5899963378906,297.4599914550781,299.7699890136719,288.2264404296875,1411600
+2021-05-27,300.739990234375,301.7099914550781,299.7699890136719,300.7799987792969,289.1975402832031,1710900
+2021-05-28,302.5899963378906,302.989990234375,300.0,300.6000061035156,289.02447509765625,1430900
+2021-06-01,305.1700134277344,305.7099914550781,301.2699890136719,302.260009765625,290.62054443359375,1418200
+2021-06-02,302.30999755859375,302.3699951171875,299.32000732421875,299.8800048828125,289.34686279296875,1562800
+2021-06-03,297.6199951171875,298.7099914550781,296.04998779296875,298.32000732421875,287.8416748046875,1608200
+2021-06-04,299.9599914550781,301.739990234375,298.54998779296875,299.8599853515625,289.3275451660156,1362200
+2021-06-07,297.4200134277344,297.989990234375,291.1400146484375,291.5799865722656,281.3384094238281,3591400
+2021-06-08,293.4800109863281,294.2799987792969,291.3599853515625,292.5,282.22607421875,1721800
+2021-06-09,292.30999755859375,294.489990234375,290.1700134277344,290.4800109863281,280.2770080566406,1720800
+2021-06-10,292.1499938964844,293.1099853515625,290.20001220703125,290.3299865722656,280.1322326660156,1311000
+2021-06-11,291.5799865722656,292.67999267578125,289.95001220703125,291.2200012207031,280.99102783203125,1437700
+2021-06-14,291.0,291.54998779296875,287.94000244140625,290.9100036621094,280.6919250488281,1489400
+2021-06-15,293.70001220703125,293.7200012207031,288.95001220703125,290.9100036621094,280.6919250488281,2011500
+2021-06-16,294.739990234375,294.9800109863281,289.3399963378906,289.55999755859375,279.38934326171875,2364000
+2021-06-17,288.739990234375,289.4599914550781,285.3699951171875,287.239990234375,277.1508483886719,2397800
+2021-06-18,284.1199951171875,285.55999755859375,281.989990234375,282.0199890136719,272.1142272949219,3882300
+2021-06-21,286.6700134277344,288.6300048828125,285.3800048828125,288.3299865722656,278.20257568359375,2282800
+2021-06-22,290.79998779296875,291.489990234375,289.3500061035156,290.3500061035156,280.151611328125,2406900
+2021-06-23,289.7300109863281,290.3500061035156,284.2799987792969,284.760009765625,274.7579345703125,2685000
+2021-06-24,287.30999755859375,287.739990234375,284.82000732421875,285.1300048828125,275.1149597167969,3124300
+2021-06-25,285.1400146484375,286.8800048828125,283.0,285.1099853515625,275.09564208984375,23412000
+2021-06-28,288.9700012207031,289.8599853515625,287.20001220703125,289.69000244140625,279.5148010253906,1969300
+2021-06-29,291.760009765625,293.1000061035156,289.7099914550781,290.3699951171875,280.1708679199219,1181800
+2021-06-30,288.20001220703125,289.8800048828125,287.95001220703125,289.1000061035156,278.94549560546875,1546800
+2021-07-01,289.69000244140625,290.8999938964844,288.9599914550781,290.8399963378906,280.6243591308594,1434800
+2021-07-02,290.70001220703125,292.3500061035156,289.5400085449219,291.760009765625,281.5120849609375,1066400
+2021-07-06,291.45001220703125,291.9100036621094,287.4700012207031,288.5,278.3665771484375,1288100
+2021-07-07,290.2799987792969,292.7699890136719,289.3299865722656,292.5299987792969,282.25506591796875,1228600
+2021-07-08,287.0400085449219,287.9599914550781,284.7099914550781,286.989990234375,276.90960693359375,1587100
+2021-07-09,290.8999938964844,293.82000732421875,290.0799865722656,292.7099914550781,282.4286804199219,1405800
+2021-07-12,292.3500061035156,294.6600036621094,291.7300109863281,292.5199890136719,282.2453918457031,1382800
+2021-07-13,291.94000244140625,292.54998779296875,288.8299865722656,289.7200012207031,279.54376220703125,1343000
+2021-07-14,290.79998779296875,292.1199951171875,289.5,291.0899963378906,280.8655700683594,1106200
+2021-07-15,289.2200012207031,293.5,288.989990234375,292.04998779296875,281.79180908203125,1220900
+2021-07-16,292.7699890136719,293.1700134277344,289.1499938964844,290.07000732421875,279.88140869140625,1306300
+2021-07-19,285.2300109863281,285.42999267578125,282.75,284.6700134277344,274.6711120605469,1718100
+2021-07-20,285.260009765625,291.5199890136719,284.6300048828125,290.3699951171875,280.1708679199219,1973600
+2021-07-21,291.9100036621094,294.7200012207031,291.5299987792969,294.20001220703125,283.86639404296875,1370200
+2021-07-22,296.6600036621094,297.04998779296875,294.5400085449219,295.2200012207031,284.8505554199219,914600
+2021-07-23,297.20001220703125,299.0199890136719,296.17999267578125,298.80999755859375,288.31439208984375,1102700
+2021-07-26,299.5299987792969,300.0299987792969,296.8500061035156,298.4700012207031,287.9864196777344,1398400
+2021-07-27,297.6499938964844,300.6300048828125,295.5799865722656,298.8500061035156,288.3530578613281,1551300
+2021-07-28,298.04998779296875,298.7099914550781,296.5799865722656,296.8599853515625,286.4329833984375,1063500
+2021-07-29,297.7200012207031,300.5799865722656,297.3299865722656,299.45001220703125,288.9320373535156,1295000
+2021-07-30,302.3999938964844,308.79998779296875,302.0,307.3900146484375,296.5931091308594,2516600
+2021-08-02,308.7300109863281,310.19000244140625,300.1199951171875,300.2200012207031,289.6749267578125,1927600
+2021-08-03,300.69000244140625,303.2099914550781,300.04998779296875,302.9200134277344,292.28009033203125,1133000
+2021-08-04,304.4800109863281,307.7200012207031,304.4800109863281,305.6199951171875,294.8852233886719,1476700
+2021-08-05,307.3999938964844,308.989990234375,304.4200134277344,304.8299865722656,294.1229553222656,1586500
+2021-08-06,304.9700012207031,306.8800048828125,303.92999267578125,305.8699951171875,295.12646484375,858900
+2021-08-09,306.1099853515625,306.17999267578125,301.739990234375,303.260009765625,292.608154296875,910300
+2021-08-10,301.9599914550781,304.70001220703125,300.95001220703125,301.7799987792969,291.1801452636719,1448400
+2021-08-11,307.3500061035156,307.8999938964844,303.6700134277344,306.29998779296875,295.5413513183594,1803100
+2021-08-12,308.0,308.67999267578125,304.7799987792969,306.6600036621094,295.88873291015625,784500
+2021-08-13,308.1400146484375,309.4200134277344,307.30999755859375,309.3999938964844,298.53253173828125,816500
+2021-08-16,309.8699951171875,311.7099914550781,308.32000732421875,311.3500061035156,300.4139709472656,1262500
+2021-08-17,311.5799865722656,312.30999755859375,307.7799987792969,311.5199890136719,300.5780334472656,1408500
+2021-08-18,312.4200134277344,314.3699951171875,309.70001220703125,309.9100036621094,299.02459716796875,1278800
+2021-08-19,308.25,311.94000244140625,307.75,311.1700134277344,300.24029541015625,1402500
+2021-08-20,310.8699951171875,314.1199951171875,310.7200012207031,313.8500061035156,302.8262023925781,1165200
+2021-08-23,312.8800048828125,314.3599853515625,312.82000732421875,312.8299865722656,301.842041015625,988600
+2021-08-24,313.739990234375,314.30999755859375,311.8999938964844,312.4800109863281,301.5042419433594,689100
+2021-08-25,310.5400085449219,313.55999755859375,309.9800109863281,312.8500061035156,301.8612976074219,801400
+2021-08-26,313.5400085449219,313.9200134277344,311.2200012207031,311.32000732421875,300.3850402832031,880100
+2021-08-27,313.2900085449219,314.989990234375,312.3399963378906,314.5400085449219,303.4919738769531,1268900
+2021-08-30,315.5799865722656,316.2900085449219,314.5899963378906,315.54998779296875,304.4664306640625,747500
+2021-08-31,315.1300048828125,315.4700012207031,313.4700012207031,314.5899963378906,303.5401916503906,1492900
+2021-09-01,313.489990234375,315.489990234375,312.1300048828125,313.8800048828125,302.85516357421875,1050700
+2021-09-02,314.42999267578125,315.6700134277344,313.79998779296875,315.57000732421875,305.5175476074219,893000
+2021-09-03,314.4200134277344,316.17999267578125,313.3399963378906,313.42999267578125,303.4456481933594,1150800
+2021-09-07,316.2799987792969,317.0299987792969,312.7900085449219,315.6400146484375,305.5853576660156,1382700
+2021-09-08,314.04998779296875,315.82000732421875,310.3500061035156,311.5899963378906,301.6642761230469,1521800
+2021-09-09,312.92999267578125,315.510009765625,312.17999267578125,312.70001220703125,302.7389221191406,1211200
+2021-09-10,313.1499938964844,314.19000244140625,310.1099853515625,310.44000244140625,300.55096435546875,971100
+2021-09-13,314.55999755859375,315.57000732421875,311.17999267578125,313.5,303.51348876953125,1354000
+2021-09-14,315.6199951171875,315.7799987792969,310.989990234375,311.94000244140625,302.0030822753906,1128600
+2021-09-15,313.4800109863281,315.04998779296875,311.55999755859375,314.5299987792969,304.51068115234375,1419000
+2021-09-16,314.0899963378906,314.8800048828125,309.9200134277344,313.0799865722656,303.1067810058594,1232300
+2021-09-17,309.3500061035156,311.2699890136719,305.9800109863281,309.32000732421875,299.46661376953125,6512400
+2021-09-20,301.79998779296875,304.55999755859375,299.57000732421875,302.2099914550781,292.58306884765625,1885200
+2021-09-21,305.510009765625,306.1000061035156,303.04998779296875,304.9599914550781,295.2455139160156,1216200
+2021-09-22,306.07000732421875,309.2900085449219,305.69000244140625,306.05999755859375,296.3103942871094,1334000
+2021-09-23,308.8699951171875,311.8500061035156,308.54998779296875,310.3699951171875,300.4831237792969,1066900
+2021-09-24,308.2200012207031,311.1199951171875,307.80999755859375,310.260009765625,300.3766784667969,926200
+2021-09-27,310.489990234375,312.2900085449219,308.4700012207031,309.2099914550781,299.3601379394531,1021600
+2021-09-28,305.5400085449219,305.6700134277344,298.2300109863281,299.92999267578125,290.375732421875,2278000
+2021-09-29,299.6700134277344,300.510009765625,298.32000732421875,299.1400146484375,289.61090087890625,1197700
+2021-09-30,299.2900085449219,300.4599914550781,293.29998779296875,293.3800048828125,284.03436279296875,2084800
+2021-10-01,295.5400085449219,298.5400085449219,292.55999755859375,297.8500061035156,288.3619689941406,1597400
+2021-10-04,296.4800109863281,297.9700012207031,292.0,294.6499938964844,285.263916015625,1495200
+2021-10-05,294.8299865722656,299.6600036621094,294.25,297.8299865722656,288.3426513671875,1359900
+2021-10-06,293.8399963378906,296.239990234375,290.2699890136719,296.04998779296875,286.61932373046875,2050200
+2021-10-07,297.5199890136719,302.3800048828125,297.45001220703125,299.1600036621094,289.6302185058594,1375800
+2021-10-08,299.6499938964844,300.30999755859375,295.69000244140625,296.19000244140625,286.7548828125,909400
+2021-10-11,295.55999755859375,298.17999267578125,294.70001220703125,294.8399963378906,285.4478454589844,748800
+2021-10-12,295.7200012207031,297.0899963378906,294.2099914550781,295.80999755859375,286.386962890625,1063900
+2021-10-13,298.7699890136719,302.1300048828125,297.8699951171875,300.989990234375,291.4020080566406,1430000
+2021-10-14,304.3500061035156,309.1400146484375,303.6400146484375,308.7699890136719,298.9341125488281,1126400
+2021-10-15,308.510009765625,309.5400085449219,306.5799865722656,308.239990234375,298.4210205078125,1230500
+2021-10-18,307.2799987792969,308.5299987792969,305.7699890136719,307.9700012207031,298.1596374511719,1010600
+2021-10-19,308.0400085449219,310.989990234375,306.9700012207031,310.67999267578125,300.7832946777344,984800
+2021-10-20,311.1499938964844,312.0,310.2099914550781,311.2200012207031,301.30609130859375,745300
+2021-10-21,311.1700134277344,311.6000061035156,308.4100036621094,311.30999755859375,301.39324951171875,856900
+2021-10-22,313.0400085449219,314.989990234375,312.8500061035156,314.1499938964844,304.14276123046875,1214800
+2021-10-25,315.07000732421875,317.7799987792969,313.9599914550781,316.67999267578125,306.5921325683594,1225400
+2021-10-26,317.8399963378906,319.1099853515625,316.67999267578125,316.7699890136719,306.6792907714844,1069800
+2021-10-27,319.5,321.4200134277344,316.760009765625,318.9700012207031,308.8092041015625,1536000
+2021-10-28,316.45001220703125,318.45001220703125,315.6199951171875,317.9599914550781,307.8314208984375,1565000
+2021-10-29,317.6400146484375,322.7200012207031,316.8500061035156,319.20001220703125,309.0318298339844,1890800
+2021-11-01,321.4200134277344,324.32000732421875,320.4800109863281,322.9700012207031,312.6817626953125,1367700
+2021-11-02,327.1300048828125,328.739990234375,326.0199890136719,327.57000732421875,317.1352233886719,2012300
+2021-11-03,329.8900146484375,330.1600036621094,325.29998779296875,328.4100036621094,317.948486328125,1856300
+2021-11-04,329.3999938964844,331.6300048828125,328.3399963378906,331.5,320.9400939941406,1628200
+2021-11-05,331.4800109863281,332.6099853515625,330.6600036621094,331.989990234375,321.4144287109375,1693200
+2021-11-08,335.3299865722656,337.8999938964844,335.05999755859375,337.5299987792969,326.7779541015625,1448700
+2021-11-09,339.9800109863281,340.1600036621094,337.5299987792969,338.6199951171875,327.8332824707031,1813000
+2021-11-10,337.6700134277344,338.6400146484375,335.510009765625,336.6199951171875,325.8969421386719,1540100
+2021-11-11,337.5799865722656,337.7799987792969,335.6400146484375,335.6600036621094,324.967529296875,924900
+2021-11-12,337.7799987792969,337.7799987792969,335.55999755859375,337.0199890136719,326.2842102050781,1044100
+2021-11-15,336.7300109863281,336.7300109863281,332.760009765625,334.010009765625,323.3701477050781,1274900
+2021-11-16,333.95001220703125,335.32000732421875,332.8699951171875,332.9700012207031,322.36322021484375,1604300
+2021-11-17,334.3399963378906,334.42999267578125,331.07000732421875,331.4800109863281,320.9206848144531,1304600
+2021-11-18,331.4599914550781,331.760009765625,329.1700134277344,331.0,320.45599365234375,1762900
+2021-11-19,331.82000732421875,333.239990234375,330.4700012207031,332.19000244140625,321.60809326171875,2067000
+2021-11-22,332.7699890136719,334.3699951171875,329.739990234375,329.739990234375,319.23614501953125,955500
+2021-11-23,328.9800109863281,331.4599914550781,328.5400085449219,330.25,319.7298889160156,986800
+2021-11-24,325.32000732421875,328.29998779296875,324.8399963378906,327.25,316.825439453125,1327400
+2021-11-26,323.17999267578125,324.4700012207031,319.1400146484375,320.57000732421875,310.3582458496094,1319000
+2021-11-29,321.5,322.6499938964844,318.6199951171875,320.739990234375,310.5228271484375,1857200
+2021-11-30,320.3599853515625,320.7799987792969,315.79998779296875,318.1400146484375,308.0056457519531,3243900
+2021-12-01,321.70001220703125,325.80999755859375,318.239990234375,318.2900085449219,308.15087890625,2459500
+2021-12-02,320.0,324.69000244140625,319.3999938964844,324.0,314.72711181640625,2183900
+2021-12-03,325.17999267578125,327.0,318.260009765625,320.70001220703125,311.5216064453125,2566700
+2021-12-06,325.1600036621094,326.42999267578125,323.4599914550781,325.0299987792969,315.72760009765625,1672900
+2021-12-07,330.6600036621094,332.5199890136719,329.989990234375,330.6499938964844,321.1867980957031,1797500
+2021-12-08,333.8999938964844,334.0299987792969,330.8399963378906,333.19000244140625,323.6540832519531,1370100
+2021-12-09,331.04998779296875,334.0,330.5,332.1199951171875,322.61474609375,1086500
+2021-12-10,332.9700012207031,334.8399963378906,332.7900085449219,334.0,324.44091796875,1116600
+2021-12-13,333.67999267578125,335.5,331.4200134277344,334.19000244140625,324.6253967285156,1016800
+2021-12-14,335.19000244140625,336.05999755859375,333.0199890136719,334.5,324.92657470703125,1631400
+2021-12-15,336.19000244140625,341.4100036621094,334.6199951171875,341.3599853515625,331.59027099609375,1445100
+2021-12-16,340.8999938964844,343.30999755859375,338.5799865722656,340.010009765625,330.2789001464844,1449500
+2021-12-17,338.1300048828125,338.989990234375,333.1199951171875,333.8299865722656,324.2757873535156,2791400
+2021-12-20,330.3599853515625,330.6700134277344,327.010009765625,330.32000732421875,320.8662414550781,1621800
+2021-12-21,330.3999938964844,334.010009765625,329.5799865722656,332.8900146484375,323.3626403808594,1051900
+2021-12-22,332.1400146484375,335.5400085449219,331.44000244140625,335.3500061035156,325.7523193359375,923400
+2021-12-23,335.3500061035156,340.6400146484375,335.2200012207031,339.1700134277344,329.4629211425781,1151900
+2021-12-27,341.8299865722656,343.8699951171875,340.6700134277344,343.4200134277344,333.59136962890625,1094400
+2021-12-28,343.3800048828125,344.95001220703125,342.8900146484375,343.7900085449219,333.95074462890625,926400
+2021-12-29,344.1700134277344,346.5,343.95001220703125,345.3999938964844,335.5146179199219,802100
+2021-12-30,345.260009765625,346.2200012207031,343.760009765625,344.3299865722656,334.47528076171875,925300
+2021-12-31,343.7200012207031,346.9700012207031,343.6300048828125,346.42999267578125,336.5151672363281,817800
+2022-01-03,346.4200134277344,346.5899963378906,338.3599853515625,338.6400146484375,328.9481506347656,1514700
+2022-01-04,338.9599914550781,345.6300048828125,338.2699890136719,344.80999755859375,334.9415588378906,1919900
+2022-01-05,347.69000244140625,352.17999267578125,346.32000732421875,346.4100036621094,336.4957275390625,1654900
+2022-01-06,344.67999267578125,345.5,337.70001220703125,338.010009765625,328.3362121582031,1649400
+2022-01-07,338.0199890136719,338.19000244140625,333.29998779296875,336.2799987792969,326.6556701660156,1441000
+2022-01-10,333.4200134277344,335.54998779296875,330.6499938964844,335.42999267578125,325.8299560546875,1415600
+2022-01-11,334.19000244140625,336.4700012207031,331.0,336.42999267578125,326.8013610839844,1571700
+2022-01-12,338.30999755859375,341.9200134277344,337.17999267578125,341.2900085449219,331.5223083496094,1274400
+2022-01-13,338.2799987792969,339.94000244140625,332.7900085449219,333.4100036621094,323.8678283691406,1446200
+2022-01-14,329.1499938964844,330.739990234375,325.1700134277344,328.6300048828125,319.2246398925781,1850700
+2022-01-18,322.8299865722656,323.79998779296875,318.4599914550781,321.1600036621094,311.9683837890625,2207400
+2022-01-19,325.3599853515625,326.82000732421875,321.8599853515625,322.19000244140625,312.96893310546875,1442400
+2022-01-20,323.82000732421875,327.6000061035156,321.25,321.67999267578125,312.4735107421875,1611700
+2022-01-21,320.70001220703125,322.0199890136719,315.5,316.1199951171875,307.0726623535156,1921800
+2022-01-24,313.79998779296875,316.7799987792969,304.1300048828125,316.1600036621094,307.11151123046875,2877700
+2022-01-25,310.3699951171875,316.2200012207031,306.29998779296875,313.5899963378906,304.6150207519531,1941600
+2022-01-26,317.1000061035156,317.739990234375,305.760009765625,308.92999267578125,300.0884094238281,2092900
+2022-01-27,310.7300109863281,314.05999755859375,307.29998779296875,311.3500061035156,302.4391784667969,2151600
+2022-01-28,307.3599853515625,314.9700012207031,305.4200134277344,314.94000244140625,305.9264221191406,1898400
+2022-01-31,310.05999755859375,318.8999938964844,309.54998779296875,318.67999267578125,309.559326171875,2381400
+2022-02-01,320.44000244140625,322.0799865722656,315.92999267578125,321.4100036621094,312.2112731933594,1875800
+2022-02-02,320.3299865722656,324.510009765625,320.0,322.2900085449219,313.0660705566406,1730400
+2022-02-03,319.07000732421875,319.5199890136719,310.9800109863281,311.79998779296875,302.876220703125,1556300
+2022-02-04,301.4100036621094,304.4100036621094,297.510009765625,297.9800109863281,289.4518127441406,3291600
+2022-02-07,296.7099914550781,299.6400146484375,295.510009765625,296.4700012207031,287.9850769042969,2533400
+2022-02-08,296.5199890136719,299.6400146484375,294.9200134277344,298.7099914550781,290.1609191894531,1993000
+2022-02-09,302.7699890136719,304.9700012207031,301.75,304.1499938964844,295.4451904296875,1880800
+2022-02-10,309.69000244140625,316.8500061035156,307.2900085449219,308.8500061035156,300.0107421875,2497900
+2022-02-11,306.9800109863281,309.1000061035156,293.510009765625,294.7300109863281,286.2948303222656,2209700
+2022-02-14,294.2200012207031,295.8500061035156,290.32000732421875,293.510009765625,285.1097717285156,1774400
+2022-02-15,300.57000732421875,302.6199951171875,298.9200134277344,301.8999938964844,293.2596740722656,1697600
+2022-02-16,301.30999755859375,305.2699890136719,299.1099853515625,303.8299865722656,295.1343688964844,1805400
+2022-02-17,301.9700012207031,302.6499938964844,298.0,298.9700012207031,290.4134521484375,2055900
+2022-02-18,299.80999755859375,305.260009765625,298.6300048828125,302.8599853515625,294.1921081542969,2871400
+2022-02-22,291.20001220703125,295.07000732421875,289.739990234375,293.5899963378906,285.1874694824219,3590700
+2022-02-23,295.8500061035156,297.1199951171875,290.6499938964844,291.0899963378906,282.7590026855469,3391600
+2022-02-24,276.75,285.8999938964844,276.75,285.25,277.08612060546875,4444500
+2022-02-25,287.67999267578125,297.6499938964844,287.6000061035156,297.489990234375,288.9757995605469,2888900
+2022-02-28,287.9599914550781,294.7200012207031,287.9599914550781,293.239990234375,284.8475036621094,3233300
+2022-03-01,292.0,293.1300048828125,280.54998779296875,282.55999755859375,274.47314453125,3439200
+2022-03-02,284.1199951171875,292.0299987792969,282.44000244140625,290.20001220703125,281.8945007324219,2964500
+2022-03-03,290.5799865722656,291.8500061035156,285.6700134277344,287.4100036621094,279.184326171875,3092200
+2022-03-04,278.3599853515625,281.5400085449219,276.3699951171875,281.42999267578125,273.3754577636719,3849600
+2022-03-07,280.8399963378906,281.2200012207031,269.8699951171875,270.989990234375,263.2342834472656,3732000
+2022-03-08,273.5,278.5799865722656,267.510009765625,271.44000244140625,263.6714172363281,3117300
+2022-03-09,284.32000732421875,296.29998779296875,281.94000244140625,292.7699890136719,284.39093017578125,4117600
+2022-03-10,280.5400085449219,288.17999267578125,280.1600036621094,283.4800109863281,276.4717102050781,2525900
+2022-03-11,288.3500061035156,289.5,280.3299865722656,280.760009765625,273.81890869140625,2007300
+2022-03-14,288.6600036621094,292.6400146484375,284.6000061035156,285.3599853515625,278.3051452636719,2541100
+2022-03-15,290.1700134277344,294.5799865722656,287.3399963378906,294.1000061035156,286.82916259765625,3413500
+2022-03-16,303.0799865722656,308.30999755859375,298.5799865722656,304.5299987792969,297.001220703125,3535700
+2022-03-17,302.8900146484375,310.0899963378906,302.1400146484375,309.3699951171875,301.72161865234375,2265300
+2022-03-18,304.7099914550781,312.57000732421875,304.7099914550781,311.6600036621094,303.9549865722656,3242700
+2022-03-21,311.5299987792969,312.4599914550781,308.32000732421875,310.70001220703125,303.018798828125,1556300
+2022-03-22,311.8999938964844,313.3999938964844,309.6099853515625,312.1300048828125,304.4133605957031,1721900
+2022-03-23,307.739990234375,310.7200012207031,306.95001220703125,307.29998779296875,299.7027587890625,1854000
+2022-03-24,309.70001220703125,318.1300048828125,309.70001220703125,318.0400085449219,310.1772766113281,2115900
+2022-03-25,320.6400146484375,320.94000244140625,315.75,318.739990234375,310.8599853515625,1813500
+2022-03-28,319.3699951171875,322.70001220703125,319.0400085449219,322.6400146484375,314.6635437011719,1722500
+2022-03-29,327.7300109863281,329.0,320.739990234375,326.3399963378906,318.2720642089844,2514200
+2022-03-30,324.6000061035156,326.5400085449219,322.4599914550781,325.6199951171875,317.56988525390625,1526700
+2022-03-31,323.5299987792969,324.8800048828125,319.2200012207031,319.42999267578125,311.5328674316406,2311300
+2022-04-01,320.8900146484375,322.8999938964844,320.3699951171875,322.7300109863281,314.7513122558594,1477700
+2022-04-04,320.3699951171875,321.9800109863281,319.17999267578125,321.44000244140625,313.49322509765625,1301800
+2022-04-05,320.8299865722656,325.0400085449219,320.6700134277344,321.7699890136719,313.8150329589844,1376900
+2022-04-06,316.0199890136719,316.9200134277344,312.1300048828125,315.04998779296875,307.26116943359375,2257600
+2022-04-07,316.7799987792969,319.5,314.3599853515625,318.04998779296875,310.18701171875,1471400
+2022-04-08,317.5,321.4599914550781,317.1300048828125,317.82000732421875,309.9626770019531,1357200
+2022-04-11,317.8500061035156,319.4200134277344,316.760009765625,317.1499938964844,309.3092346191406,1235700
+2022-04-12,314.9100036621094,317.6099853515625,312.8900146484375,314.0,306.2371520996094,1827900
+2022-04-13,314.0,319.42999267578125,313.5299987792969,319.25,311.3572998046875,1208900
+2022-04-14,318.9599914550781,320.70001220703125,316.6199951171875,318.5199890136719,310.6454162597656,1785300
+2022-04-18,318.489990234375,319.8999938964844,315.69000244140625,317.5400085449219,309.68963623046875,915800
+2022-04-19,315.0899963378906,319.1600036621094,314.55999755859375,318.1499938964844,310.2845153808594,1944600
+2022-04-20,319.9200134277344,327.8699951171875,319.9200134277344,326.3699951171875,318.30133056640625,1957100
+2022-04-21,331.19000244140625,332.30999755859375,323.5799865722656,324.3699951171875,316.3507995605469,1475000
+2022-04-22,322.6600036621094,322.6600036621094,309.0299987792969,309.7200012207031,302.0629577636719,2339100
+2022-04-25,311.29998779296875,314.1700134277344,306.5199890136719,313.989990234375,306.2273864746094,2293300
+2022-04-26,311.6400146484375,313.54998779296875,303.5299987792969,303.5299987792969,296.0260009765625,2500300
+2022-04-27,304.3699951171875,310.05999755859375,303.4700012207031,307.0400085449219,299.4492492675781,2610900
+2022-04-28,305.5,316.5199890136719,303.0199890136719,315.19000244140625,307.397705078125,3304900
+2022-04-29,313.5299987792969,318.8999938964844,310.9700012207031,311.9599914550781,304.2475891113281,2534900
+2022-05-02,314.55999755859375,315.6499938964844,306.8999938964844,313.2900085449219,305.54473876953125,2195400
+2022-05-03,314.1199951171875,316.69000244140625,311.9200134277344,314.010009765625,306.2469177246094,1771900
+2022-05-04,314.80999755859375,322.8999938964844,312.1400146484375,322.239990234375,314.2734069824219,1730100
+2022-05-05,318.8800048828125,319.67999267578125,309.42999267578125,312.6099853515625,304.8815002441406,1769500
+2022-05-06,305.4800109863281,309.82000732421875,303.7900085449219,308.6600036621094,301.0291442871094,2273000
+2022-05-09,303.7200012207031,305.6000061035156,299.82000732421875,300.2699890136719,292.8465881347656,2027000
+2022-05-10,306.20001220703125,306.6499938964844,298.0899963378906,299.3800048828125,291.9786071777344,2524900
+2022-05-11,298.0799865722656,306.7300109863281,297.3999938964844,300.45001220703125,293.0220947265625,1759200
+2022-05-12,296.510009765625,302.3299865722656,296.32000732421875,301.3399963378906,293.8901062011719,2455200
+2022-05-13,303.2900085449219,311.17999267578125,302.5899963378906,308.7699890136719,301.1364440917969,1845400
+2022-05-16,307.3500061035156,311.6300048828125,304.92999267578125,309.44000244140625,301.7898864746094,1598800
+2022-05-17,316.9200134277344,318.8999938964844,314.92999267578125,318.7699890136719,310.8891906738281,1396600
+2022-05-18,314.6199951171875,316.2900085449219,308.9100036621094,310.07000732421875,302.4043273925781,1737200
+2022-05-19,308.4700012207031,314.1000061035156,307.95001220703125,310.70001220703125,303.018798828125,1957800
+2022-05-20,315.510009765625,316.75,307.3299865722656,315.17999267578125,307.3879699707031,2372000
+2022-05-23,319.9200134277344,323.5299987792969,318.7300109863281,320.4200134277344,312.4984130859375,1981100
+2022-05-24,321.0,321.6400146484375,315.69000244140625,320.489990234375,312.566650390625,1707700
+2022-05-25,318.760009765625,320.0400085449219,313.2900085449219,315.8500061035156,308.0414123535156,2260100
+2022-05-26,317.54998779296875,321.75,317.17999267578125,320.3299865722656,312.41064453125,2651600
+2022-05-27,323.9100036621094,329.80999755859375,323.3599853515625,329.6300048828125,321.4807434082031,1879000
+2022-05-31,324.45001220703125,327.8500061035156,322.8999938964844,324.67999267578125,316.6531066894531,2510400
+2022-06-01,323.5299987792969,325.1300048828125,317.79998779296875,319.6099853515625,311.7084045410156,1853800
+2022-06-02,323.5400085449219,333.3999938964844,322.92999267578125,333.17999267578125,326.13690185546875,2282400
+2022-06-03,330.2900085449219,333.55999755859375,329.82000732421875,331.8999938964844,324.8838806152344,1332800
+2022-06-06,336.3800048828125,337.989990234375,333.3599853515625,335.510009765625,328.4176330566406,1728400
+2022-06-07,331.5400085449219,336.1300048828125,331.20001220703125,335.760009765625,328.6623229980469,1726100
+2022-06-08,330.92999267578125,333.75,327.2900085449219,328.6000061035156,321.6536560058594,1917000
+2022-06-09,324.25,326.6000061035156,318.5899963378906,318.69000244140625,311.9532165527344,1666100
+2022-06-10,312.45001220703125,313.2900085449219,307.8599853515625,310.8900146484375,304.3180847167969,2007900
+2022-06-13,302.6300048828125,304.5,299.75,301.3299865722656,294.9601135253906,2039600
+2022-06-14,299.260009765625,300.1099853515625,293.2200012207031,295.6199951171875,289.370849609375,2420300
+2022-06-15,299.6000061035156,302.8399963378906,294.05999755859375,299.989990234375,293.6484680175781,1979500
+2022-06-16,289.8399963378906,291.6099853515625,287.8299865722656,289.7200012207031,283.5955505371094,2986900
+2022-06-17,285.0400085449219,292.510009765625,283.6700134277344,290.67999267578125,284.5352783203125,5565600
+2022-06-21,293.3900146484375,300.6099853515625,292.8399963378906,298.7799987792969,292.4640808105469,3779400
+2022-06-22,293.5899963378906,300.8999938964844,293.3399963378906,298.3999938964844,292.09210205078125,2768900
+2022-06-23,296.9599914550781,299.7900085449219,293.0,296.8299865722656,290.5552062988281,2812400
+2022-06-24,297.510009765625,304.6199951171875,297.4599914550781,303.2300109863281,296.8200378417969,23958800
+2022-06-27,299.6199951171875,300.79998779296875,295.489990234375,296.260009765625,289.997314453125,2714300
+2022-06-28,296.25,299.0,292.19000244140625,293.3999938964844,287.1977844238281,2535500
+2022-06-29,291.1300048828125,292.3399963378906,288.6400146484375,291.4100036621094,285.2498779296875,1951200
+2022-06-30,284.1199951171875,289.5899963378906,282.5,287.5299987792969,281.4518737792969,2926900
+2022-07-01,283.5199890136719,286.1300048828125,280.92999267578125,285.44000244140625,279.40606689453125,3307600
+2022-07-05,272.17999267578125,273.4700012207031,266.8299865722656,270.6300048828125,264.9091491699219,4332700
+2022-07-06,269.6099853515625,275.4800109863281,269.54998779296875,274.2900085449219,268.49176025390625,3484100
+2022-07-07,274.82000732421875,276.260009765625,273.5899963378906,273.8800048828125,268.0904235839844,2338000
+2022-07-08,274.760009765625,276.3800048828125,271.9700012207031,273.67999267578125,267.89459228515625,1711900
+2022-07-11,270.94000244140625,278.1700134277344,270.75,276.7699890136719,270.9193115234375,2251700
+2022-07-12,274.9599914550781,277.6499938964844,273.1099853515625,273.5400085449219,267.757568359375,2146600
+2022-07-13,270.1400146484375,275.8699951171875,269.29998779296875,274.7300109863281,268.9224548339844,2423300
+2022-07-14,267.82000732421875,269.1199951171875,265.1199951171875,269.010009765625,263.3233947753906,2473800
+2022-07-15,275.260009765625,276.9800109863281,273.260009765625,276.9800109863281,271.1249084472656,2370100
+2022-07-18,279.760009765625,280.5899963378906,276.2699890136719,277.1300048828125,271.271728515625,2244100
+2022-07-19,280.82000732421875,286.4200134277344,280.29998779296875,285.75,279.70947265625,2097500
+2022-07-20,284.3999938964844,285.79998779296875,281.92999267578125,283.1400146484375,277.1546630859375,1997000
+2022-07-21,282.5,287.239990234375,282.0899963378906,287.0299987792969,280.9624328613281,1544800
+2022-07-22,287.17999267578125,288.70001220703125,284.54998779296875,285.5400085449219,279.5039367675781,1203700
+2022-07-25,286.9200134277344,288.260009765625,284.57000732421875,288.0899963378906,282.0000305175781,1460700
+2022-07-26,284.5299987792969,287.6499938964844,284.3500061035156,286.6199951171875,280.56109619140625,1448500
+2022-07-27,286.19000244140625,290.7300109863281,285.1099853515625,290.45001220703125,284.3101806640625,3179200
+2022-07-28,286.44000244140625,297.32000732421875,286.44000244140625,296.92999267578125,290.65313720703125,1941300
+2022-07-29,299.1300048828125,303.1499938964844,298.75,302.0,295.615966796875,1711400
+2022-08-01,300.42999267578125,302.2900085449219,298.489990234375,300.07000732421875,293.7267761230469,1247900
+2022-08-02,298.42999267578125,300.6199951171875,295.82000732421875,297.6400146484375,291.34814453125,1428100
+2022-08-03,299.8800048828125,301.3299865722656,295.7900085449219,300.05999755859375,293.71697998046875,1297100
+2022-08-04,301.4200134277344,304.1199951171875,301.4200134277344,302.239990234375,295.8509216308594,1451100
+2022-08-05,300.1099853515625,302.07000732421875,299.3999938964844,301.9700012207031,295.5866394042969,1113100
+2022-08-08,305.6600036621094,305.8599853515625,300.69000244140625,300.9800109863281,294.6175537109375,1081700
+2022-08-09,300.6499938964844,302.739990234375,299.7699890136719,300.6700134277344,294.3140563964844,884200
+2022-08-10,308.0199890136719,311.2799987792969,306.42999267578125,309.3999938964844,302.85955810546875,1246500
+2022-08-11,309.239990234375,310.04998779296875,305.6099853515625,305.8699951171875,299.4041748046875,1165400
+2022-08-12,305.9800109863281,311.57000732421875,305.57000732421875,311.54998779296875,304.9640808105469,1149000
+2022-08-15,309.8399963378906,312.42999267578125,308.20001220703125,312.2099914550781,305.6101379394531,1263500
+2022-08-16,309.2900085449219,313.4800109863281,309.25,312.2900085449219,305.6884460449219,938400
+2022-08-17,308.4599914550781,310.1600036621094,307.0,309.4599914550781,302.9182434082031,912200
+2022-08-18,309.5299987792969,311.1000061035156,308.1199951171875,310.1700134277344,303.6133117675781,1113600
+2022-08-19,308.5,308.5299987792969,303.2300109863281,303.75,297.3290100097656,1154000
+2022-08-22,296.4100036621094,297.5299987792969,294.45001220703125,295.7900085449219,289.5372619628906,1966500
+2022-08-23,293.45001220703125,296.5400085449219,292.2099914550781,294.17999267578125,287.9612731933594,1461600
+2022-08-24,294.2099914550781,294.9700012207031,292.0,293.1300048828125,286.9335021972656,1439300
+2022-08-25,294.3599853515625,297.5400085449219,292.9200134277344,297.1199951171875,290.8391418457031,1332400
+2022-08-26,296.9700012207031,297.2200012207031,286.0299987792969,286.25,280.19891357421875,1782500
+2022-08-29,286.3500061035156,288.8299865722656,285.7099914550781,287.510009765625,281.4322814941406,1456100
+2022-08-30,289.5,290.0299987792969,282.6499938964844,284.6499938964844,278.6327209472656,1674300
+2022-08-31,284.92999267578125,285.75,282.30999755859375,282.8599853515625,276.88055419921875,2947800
+2022-09-01,277.8299865722656,279.6000061035156,273.29998779296875,279.1400146484375,274.3741760253906,3096300
+2022-09-02,283.05999755859375,285.80999755859375,276.5,277.7099914550781,272.9685363769531,2400600
+2022-09-06,276.3599853515625,279.1700134277344,273.7799987792969,276.94000244140625,272.211669921875,2738500
+2022-09-07,277.6099853515625,286.1099853515625,277.3500061035156,285.8299865722656,280.9499206542969,1313700
+2022-09-08,279.6600036621094,284.1099853515625,279.510009765625,283.9100036621094,279.06268310546875,1510300
+2022-09-09,286.3599853515625,288.05999755859375,285.0799865722656,287.0299987792969,282.1294250488281,1679400
+2022-09-12,292.9100036621094,295.17999267578125,290.75,294.510009765625,289.48175048828125,1752700
+2022-09-13,288.6300048828125,291.5799865722656,284.94000244140625,285.5799865722656,280.7041320800781,1752500
+2022-09-14,285.6099853515625,287.4599914550781,283.260009765625,286.57000732421875,281.6772766113281,1325300
+2022-09-15,284.95001220703125,287.6700134277344,282.6499938964844,282.8999938964844,278.0699157714844,1382600
+2022-09-16,280.3399963378906,283.9100036621094,278.5199890136719,283.3599853515625,278.5220642089844,3278300
+2022-09-19,280.5199890136719,285.30999755859375,280.1199951171875,285.1400146484375,280.27166748046875,1144000
+2022-09-20,280.54998779296875,282.739990234375,279.0400085449219,281.5299987792969,276.7232971191406,1589700
+2022-09-21,281.8900146484375,283.70001220703125,276.3699951171875,276.5299987792969,271.8086853027344,1428600
+2022-09-22,276.6000061035156,277.4599914550781,273.29998779296875,274.07000732421875,269.39068603515625,1537400
+2022-09-23,269.82000732421875,270.5799865722656,265.8699951171875,269.1499938964844,264.5546569824219,1947200
+2022-09-26,266.239990234375,269.57000732421875,262.9700012207031,264.25,259.7383728027344,2174000
+2022-09-27,268.0299987792969,269.1600036621094,262.4700012207031,265.20001220703125,260.6721496582031,1947400
+2022-09-28,266.44000244140625,272.8900146484375,264.95001220703125,271.45001220703125,266.8154296875,1880200
+2022-09-29,268.3900146484375,270.489990234375,265.2200012207031,269.6099853515625,265.0068359375,1463900
+2022-09-30,270.1300048828125,274.1400146484375,269.3599853515625,269.5899963378906,264.9871520996094,2625100
+2022-10-03,272.5299987792969,277.3299865722656,271.2799987792969,275.82000732421875,271.11083984375,3081000
+2022-10-04,283.6099853515625,287.1700134277344,282.8599853515625,286.4599914550781,281.5691223144531,2425100
+2022-10-05,283.4200134277344,286.32000732421875,281.32000732421875,283.7900085449219,278.9447937011719,1861400
+2022-10-06,280.3999938964844,282.25,277.3299865722656,278.82000732421875,274.0596008300781,2182300
+2022-10-07,276.4800109863281,277.0,271.8699951171875,273.20001220703125,268.5355529785156,1587900
+2022-10-10,273.8999938964844,274.79998779296875,270.1700134277344,271.8299865722656,267.1889343261719,1207900
+2022-10-11,270.29998779296875,275.04998779296875,268.94000244140625,271.0,266.3730773925781,1092900
+2022-10-12,271.0799865722656,273.82000732421875,269.9800109863281,271.5899963378906,266.9530334472656,1437300
+2022-10-13,266.9800109863281,283.0199890136719,266.2200012207031,282.4599914550781,277.637451171875,2124500
+2022-10-14,285.69000244140625,287.5899963378906,274.9700012207031,275.3399963378906,270.6390075683594,1640000
+2022-10-17,281.25,283.70001220703125,280.5799865722656,280.9200134277344,276.1237487792969,1508200
+2022-10-18,288.1700134277344,288.8299865722656,282.7799987792969,284.6600036621094,279.79986572265625,1692800
+2022-10-19,284.0,286.1000061035156,281.82000732421875,283.9100036621094,279.06268310546875,1186500
+2022-10-20,284.4100036621094,288.2099914550781,281.5,282.2300109863281,277.4114074707031,1345100
+2022-10-21,280.4599914550781,288.7300109863281,279.5400085449219,288.32000732421875,283.3973388671875,1610500
+2022-10-24,293.3299865722656,294.8800048828125,276.6400146484375,278.1199951171875,273.3714904785156,4454300
+2022-10-25,278.3399963378906,288.239990234375,278.1000061035156,288.17999267578125,283.2597351074219,2999600
+2022-10-26,291.7099914550781,296.6000061035156,290.2300109863281,294.8399963378906,289.8060607910156,2597200
+2022-10-27,294.0,296.7099914550781,292.19000244140625,293.260009765625,288.2530822753906,2338500
+2022-10-28,296.04998779296875,303.0,294.6700134277344,301.79998779296875,296.647216796875,2249300
+2022-10-31,300.67999267578125,302.760009765625,297.1199951171875,297.3500061035156,292.2732238769531,2016100
+2022-11-01,304.0199890136719,304.0199890136719,296.4599914550781,298.1700134277344,293.0792236328125,1891500
+2022-11-02,302.3399963378906,302.3399963378906,293.8800048828125,294.3399963378906,289.3146057128906,2587800
+2022-11-03,289.989990234375,298.2200012207031,289.94000244140625,297.6000061035156,292.5189514160156,2396100
+2022-11-04,306.1400146484375,310.0400085449219,303.0299987792969,308.92999267578125,303.655517578125,2948000
+2022-11-07,311.0899963378906,313.95001220703125,309.4200134277344,313.489990234375,308.13763427734375,1575900
+2022-11-08,314.70001220703125,318.510009765625,313.69000244140625,314.7099914550781,309.3368225097656,1520000
+2022-11-09,315.70001220703125,318.8699951171875,313.3299865722656,314.44000244140625,309.0714416503906,1165500
+2022-11-10,330.0,330.1300048828125,324.5400085449219,328.3699951171875,322.76361083984375,2683400
+2022-11-11,333.1700134277344,334.260009765625,329.489990234375,330.2200012207031,324.5820617675781,2133700
+2022-11-14,333.0,338.0299987792969,331.94000244140625,332.0799865722656,326.41021728515625,1908500
+2022-11-15,339.0199890136719,339.25,329.95001220703125,332.55999755859375,326.8820495605469,1865500
+2022-11-16,335.8399963378906,336.1499938964844,333.30999755859375,333.7300109863281,328.0321044921875,1418500
+2022-11-17,329.7099914550781,331.3500061035156,328.0,330.3399963378906,324.699951171875,1520600
+2022-11-18,334.1600036621094,335.70001220703125,330.989990234375,334.9100036621094,329.1919250488281,1257400
+2022-11-21,332.6400146484375,335.9200134277344,332.6400146484375,334.3699951171875,328.6611022949219,1065700
+2022-11-22,336.1499938964844,340.2699890136719,334.25,339.760009765625,333.9591369628906,1010400
+2022-11-23,340.739990234375,343.5,340.3500061035156,342.8599853515625,337.0061950683594,954500
+2022-11-25,343.260009765625,344.5799865722656,342.5,344.4200134277344,338.53955078125,458500
+2022-11-28,344.7099914550781,344.92999267578125,336.79998779296875,337.70001220703125,331.934326171875,2881100
+2022-11-29,334.760009765625,335.5,331.010009765625,331.9700012207031,326.3021545410156,1888300
+2022-11-30,332.1199951171875,337.0799865722656,328.3999938964844,336.4800109863281,330.73516845703125,3115200
+2022-12-01,337.2900085449219,338.1300048828125,332.9100036621094,337.260009765625,332.6585388183594,1420000
+2022-12-02,334.3399963378906,338.9700012207031,333.6199951171875,337.3500061035156,332.747314453125,1200800
+2022-12-05,335.1700134277344,336.29998779296875,332.5799865722656,334.260009765625,329.699462890625,2145000
+2022-12-06,334.9200134277344,335.6499938964844,329.489990234375,331.5,326.97711181640625,1242100
+2022-12-07,332.07000732421875,333.92999267578125,329.5799865722656,331.3999938964844,326.8784484863281,1849300
+2022-12-08,331.2900085449219,335.19000244140625,330.9100036621094,334.6300048828125,330.06439208984375,966900
+2022-12-09,334.7200012207031,335.8399963378906,332.17999267578125,332.2099914550781,327.6773986816406,1262900
+2022-12-12,336.0199890136719,336.80999755859375,333.6199951171875,336.04998779296875,331.46502685546875,1246900
+2022-12-13,346.04998779296875,347.6000061035156,340.4599914550781,342.45001220703125,337.7777404785156,1969400
+2022-12-14,343.04998779296875,345.4599914550781,340.0,342.010009765625,337.34375,1824800
+2022-12-15,336.3999938964844,336.79998779296875,328.6000061035156,330.79998779296875,326.2866516113281,1882800
+2022-12-16,327.55999755859375,329.94000244140625,324.0199890136719,329.6300048828125,325.1325988769531,3857600
+2022-12-19,329.0,330.5,326.20001220703125,327.04998779296875,322.5877990722656,1254700
+2022-12-20,328.0299987792969,330.9200134277344,326.3399963378906,328.92999267578125,324.4421691894531,1312900
+2022-12-21,326.05999755859375,330.32000732421875,326.05999755859375,328.6700134277344,324.18572998046875,1723800
+2022-12-22,326.3299865722656,327.8399963378906,323.04998779296875,327.6600036621094,323.18951416015625,1202200
+2022-12-23,326.17999267578125,329.6099853515625,325.5799865722656,329.3299865722656,324.83673095703125,636600
+2022-12-27,330.6600036621094,332.0899963378906,328.2900085449219,328.95001220703125,324.4619140625,682800
+2022-12-28,328.8399963378906,330.4599914550781,325.5799865722656,325.9100036621094,321.4634094238281,908900
+2022-12-29,329.3800048828125,330.8999938964844,328.3900146484375,329.75,325.2509765625,872300
+2022-12-30,326.1600036621094,326.95001220703125,323.2099914550781,326.17999267578125,321.72967529296875,1238000
+2023-01-03,317.6700134277344,322.0,314.45001220703125,318.3500061035156,314.0065002441406,2374200
+2023-01-04,318.7200012207031,320.25,315.07000732421875,316.7699890136719,312.4480285644531,2088900
+2023-01-05,305.2699890136719,307.9599914550781,302.1700134277344,305.489990234375,301.32196044921875,3133700
+2023-01-06,307.82000732421875,317.1400146484375,307.57000732421875,316.1600036621094,311.846435546875,2538900
+2023-01-09,322.2699890136719,325.07000732421875,320.1199951171875,321.9200134277344,317.52783203125,2471300
+2023-01-10,322.3900146484375,323.239990234375,319.3699951171875,322.0299987792969,317.63629150390625,1613400
+2023-01-11,326.0799865722656,329.7099914550781,324.9599914550781,329.6199951171875,325.12274169921875,1928000
+2023-01-12,328.2099914550781,329.6199951171875,325.8299865722656,328.9100036621094,324.42242431640625,1277500
+2023-01-13,330.0,334.7200012207031,330.0,334.1099853515625,329.5514831542969,1882800
+2023-01-17,335.489990234375,336.30999755859375,329.82000732421875,330.0,325.4975891113281,1714700
+2023-01-18,333.5,333.95001220703125,324.17999267578125,324.3399963378906,319.9148254394531,2945700
+2023-01-19,324.0,325.510009765625,321.4599914550781,324.5400085449219,320.112060546875,2703600
+2023-01-20,324.5199890136719,328.8299865722656,322.80999755859375,328.6199951171875,324.13641357421875,1792700
+2023-01-23,325.8500061035156,328.57000732421875,324.2699890136719,326.489990234375,322.0354309082031,1931100
+2023-01-24,325.55999755859375,328.8500061035156,323.739990234375,328.6300048828125,324.146240234375,1625900
+2023-01-25,324.7300109863281,327.260009765625,323.989990234375,326.3599853515625,321.9072265625,1887200
+2023-01-26,326.3999938964844,329.5299987792969,324.7200012207031,329.510009765625,325.01422119140625,1587100
+2023-01-27,324.260009765625,327.6000061035156,324.0899963378906,324.70001220703125,320.2698974609375,1819800
+2023-01-30,324.3999938964844,328.5400085449219,324.17999267578125,325.0299987792969,320.59539794921875,2163800
+2023-01-31,326.760009765625,331.260009765625,326.45001220703125,330.94000244140625,326.4247741699219,2330300
+2023-02-01,330.7300109863281,333.75,326.0,331.0799865722656,326.5628356933594,1879500
+2023-02-02,331.7300109863281,334.510009765625,327.1099853515625,332.04998779296875,327.51959228515625,2524000
+2023-02-03,325.1700134277344,328.8900146484375,323.44000244140625,323.6000061035156,319.1849060058594,2663000
+2023-02-06,322.3800048828125,323.7099914550781,319.8399963378906,322.8599853515625,318.4549560546875,2322900
+2023-02-07,318.8999938964844,337.4200134277344,318.8800048828125,337.1199951171875,332.5204162597656,5990100
+2023-02-08,340.6000061035156,346.6700134277344,333.45001220703125,334.25,329.6895751953125,3429500
+2023-02-09,336.2200012207031,337.989990234375,331.1199951171875,332.57000732421875,328.03253173828125,2655700
+2023-02-10,331.17999267578125,332.6300048828125,328.19000244140625,332.0400085449219,327.509765625,2515900
+2023-02-13,333.05999755859375,335.95001220703125,332.1300048828125,334.05999755859375,329.502197265625,1782700
+2023-02-14,333.3900146484375,335.2799987792969,330.3800048828125,334.0,329.4430236816406,2175000
+2023-02-15,332.0,332.7099914550781,329.17999267578125,332.5299987792969,327.9930725097656,2493000
+2023-02-16,325.6700134277344,327.760009765625,323.3699951171875,323.5,319.08624267578125,3209100
+2023-02-17,320.8800048828125,323.3800048828125,319.2300109863281,321.5199890136719,317.13323974609375,3231600
+2023-02-21,322.94000244140625,328.3699951171875,322.1300048828125,324.55999755859375,320.13177490234375,3245700
+2023-02-22,327.8599853515625,331.8699951171875,325.04998779296875,330.0299987792969,325.52716064453125,3595100
+2023-02-23,331.7300109863281,334.3399963378906,326.4100036621094,331.8900146484375,327.3617858886719,3836400
+2023-02-24,323.0899963378906,348.2099914550781,322.6099853515625,347.6600036621094,342.9165954589844,14737800
+2023-02-27,346.25,348.32000732421875,344.20001220703125,344.4800109863281,339.7799987792969,3708600
+2023-02-28,344.4700012207031,351.1499938964844,344.20001220703125,348.3699951171875,343.616943359375,3274400
+2023-03-01,350.1000061035156,356.17999267578125,349.04998779296875,350.04998779296875,345.2740173339844,3474000
+2023-03-02,350.3900146484375,354.3800048828125,349.54998779296875,351.75,346.9508361816406,2266600
+2023-03-03,355.0199890136719,362.739990234375,353.3299865722656,362.3800048828125,357.4357604980469,2940200
+2023-03-06,360.0,360.67999267578125,356.3800048828125,358.04998779296875,353.16485595703125,3846400
+2023-03-07,356.0,357.1199951171875,350.4599914550781,354.1400146484375,349.3082275390625,2218100
+2023-03-08,353.0,355.7200012207031,350.3999938964844,354.8999938964844,350.0578308105469,2222800
+2023-03-09,352.0899963378906,353.29998779296875,344.2099914550781,345.9200134277344,341.2003479003906,2489100
+2023-03-10,346.19000244140625,347.3900146484375,340.1099853515625,341.5400085449219,336.880126953125,1534100
+2023-03-13,338.739990234375,340.6300048828125,334.0899963378906,334.8299865722656,331.4991760253906,2228900
+2023-03-14,340.94000244140625,346.3900146484375,339.260009765625,342.44000244140625,339.03350830078125,2580100
+2023-03-15,329.1000061035156,332.69000244140625,324.1099853515625,330.92999267578125,327.63800048828125,3395300
+2023-03-16,328.57000732421875,339.6000061035156,328.1199951171875,338.2900085449219,334.9247741699219,1750100
+2023-03-17,335.79998779296875,336.9100036621094,329.9100036621094,330.489990234375,327.2023620605469,5702300
+2023-03-20,332.42999267578125,339.5400085449219,331.95001220703125,338.80999755859375,335.4396057128906,2305000
+2023-03-21,343.2799987792969,344.1499938964844,339.0199890136719,341.29998779296875,337.9048156738281,1792600
+2023-03-22,341.0400085449219,344.6199951171875,338.69000244140625,339.1499938964844,335.7762451171875,1434200
+2023-03-23,340.04998779296875,346.1199951171875,339.54998779296875,341.3299865722656,337.93450927734375,2082100
+2023-03-24,339.510009765625,345.45001220703125,337.95001220703125,344.75,341.32049560546875,1793800
+2023-03-27,347.8299865722656,349.989990234375,345.07000732421875,347.1000061035156,343.6471252441406,1475900
+2023-03-28,346.8699951171875,348.0199890136719,344.55999755859375,347.3699951171875,343.9144592285156,1396600
+2023-03-29,351.6099853515625,352.8500061035156,348.3800048828125,349.7300109863281,346.2509765625,1132600
+2023-03-30,350.45001220703125,351.70001220703125,348.4200134277344,351.5400085449219,348.04296875,1120700
+2023-03-31,350.3699951171875,355.6300048828125,350.04998779296875,355.44000244140625,351.9041748046875,1513500
+2023-04-03,353.45001220703125,358.989990234375,353.45001220703125,358.1000061035156,354.5377197265625,1878500
+2023-04-04,357.260009765625,361.42999267578125,356.510009765625,357.79998779296875,354.24066162109375,2299100
+2023-04-05,354.760009765625,356.5299987792969,353.2900085449219,355.6099853515625,352.0724792480469,2199800
+2023-04-06,352.25,357.2099914550781,352.010009765625,356.5799865722656,353.0328369140625,1627700
+2023-04-10,355.1400146484375,358.739990234375,354.6700134277344,358.55999755859375,354.9931640625,1311500
+2023-04-11,359.2200012207031,360.8599853515625,357.0400085449219,358.25,354.68621826171875,975100
+2023-04-12,360.69000244140625,362.8500061035156,357.95001220703125,359.3500061035156,355.7752685546875,1613700
+2023-04-13,358.25,364.1400146484375,357.2200012207031,361.9599914550781,358.35931396484375,1667600
+2023-04-14,360.9700012207031,362.69000244140625,357.6700134277344,359.6700134277344,356.0920715332031,1078300
+2023-04-17,359.82000732421875,362.3999938964844,359.510009765625,362.3500061035156,358.74542236328125,1421500
+2023-04-18,364.05999755859375,365.8399963378906,361.7799987792969,364.8699951171875,361.2403564453125,1085000
+2023-04-19,362.5199890136719,365.5,361.5899963378906,365.30999755859375,361.6759948730469,1163200
+2023-04-20,363.0299987792969,367.510009765625,362.7699890136719,367.3500061035156,363.6956787109375,1095500
+2023-04-21,364.8800048828125,367.1499938964844,364.3699951171875,366.2099914550781,362.5670166015625,1677800
+2023-04-24,367.3699951171875,369.07000732421875,366.1499938964844,368.010009765625,364.34912109375,1237600
+2023-04-25,366.7799987792969,369.6499938964844,365.010009765625,367.05999755859375,363.4085693359375,1735800
+2023-04-26,364.9700012207031,366.1300048828125,362.2799987792969,365.0,361.36907958984375,2055500
+2023-04-27,365.5899963378906,367.8999938964844,359.8299865722656,365.6400146484375,362.002685546875,1898600
+2023-04-28,365.6300048828125,370.5400085449219,364.8999938964844,369.45001220703125,365.7748107910156,1878900
+2023-05-01,370.79998779296875,373.5799865722656,370.07000732421875,372.30999755859375,368.6063232421875,1018000
+2023-05-02,370.44000244140625,371.7200012207031,367.3399963378906,370.0400085449219,366.35894775390625,1124600
+2023-05-03,369.510009765625,371.260009765625,363.3599853515625,363.5,359.8840026855469,1418900
+2023-05-04,362.6400146484375,365.2099914550781,357.4599914550781,360.79998779296875,357.2108154296875,1545800
+2023-05-05,364.2200012207031,367.4599914550781,363.5799865722656,366.3699951171875,362.7254333496094,1113600
+2023-05-08,368.0,368.6700134277344,365.04998779296875,365.6700134277344,362.03240966796875,1261700
+2023-05-09,365.0,367.5,362.7300109863281,364.70001220703125,361.0720520019531,1015500
+2023-05-10,369.8399963378906,370.17999267578125,364.0,368.8999938964844,365.2302551269531,1304300
+2023-05-11,368.42999267578125,369.6600036621094,365.0199890136719,367.0400085449219,363.3887939453125,1336700
+2023-05-12,366.8699951171875,370.760009765625,366.45001220703125,370.3299865722656,366.6460266113281,1189400
+2023-05-15,371.0899963378906,371.32000732421875,365.4599914550781,368.79998779296875,365.13128662109375,1378800
+2023-05-16,367.2900085449219,368.04998779296875,364.55999755859375,365.8999938964844,362.26007080078125,1065300
+2023-05-17,367.1300048828125,367.1300048828125,364.010009765625,365.010009765625,361.3789978027344,1296300
+2023-05-18,363.7699890136719,368.7200012207031,362.2200012207031,368.19000244140625,364.52734375,1116100
+2023-05-19,369.57000732421875,372.3999938964844,368.94000244140625,371.489990234375,367.79449462890625,1140900
+2023-05-22,372.5,373.07000732421875,366.32000732421875,366.3900146484375,362.7452697753906,1207900
+2023-05-23,364.0,364.010009765625,353.70001220703125,353.94000244140625,350.4190979003906,2157000
+2023-05-24,351.32000732421875,356.5299987792969,351.04998779296875,354.8599853515625,351.3299255371094,1801200
+2023-05-25,356.1499938964844,359.1199951171875,354.94000244140625,356.5899963378906,353.042724609375,1994800
+2023-05-26,357.1199951171875,360.6300048828125,354.79998779296875,356.2099914550781,352.6664733886719,1805800
+2023-05-30,356.20001220703125,356.760009765625,350.6000061035156,354.9100036621094,351.37945556640625,1801900
+2023-05-31,354.1099853515625,357.4100036621094,352.44000244140625,353.6600036621094,350.1418762207031,2958100
+2023-06-01,355.2799987792969,357.3299865722656,353.2300109863281,355.489990234375,353.22711181640625,1239500
+2023-06-02,357.6000061035156,361.6400146484375,357.1099853515625,360.4700012207031,358.1754150390625,1337700
+2023-06-05,361.760009765625,367.2200012207031,360.2300109863281,362.80999755859375,360.5005187988281,1724500
+2023-06-06,362.30999755859375,364.75,357.7900085449219,359.739990234375,357.4500427246094,1638000
+2023-06-07,358.6199951171875,363.6000061035156,358.44000244140625,362.2900085449219,359.9838562011719,1441000
+2023-06-08,362.1000061035156,362.69000244140625,359.3599853515625,362.2099914550781,359.90435791015625,1056300
+2023-06-09,362.489990234375,362.489990234375,358.75,360.760009765625,358.4635925292969,1121600
+2023-06-12,362.4700012207031,362.4700012207031,358.5899963378906,362.010009765625,359.70562744140625,1021400
+2023-06-13,364.2300109863281,373.3299865722656,363.2300109863281,373.260009765625,370.8840026855469,2065900
+2023-06-14,375.239990234375,376.45001220703125,371.92999267578125,374.30999755859375,371.92730712890625,1553200
+2023-06-15,375.3699951171875,378.5,372.989990234375,376.44000244140625,374.04376220703125,1228600
+2023-06-16,376.75,377.0,373.30999755859375,375.2900085449219,372.9010925292969,4372200
+2023-06-20,374.3999938964844,374.8800048828125,367.8399963378906,368.67999267578125,366.3331298828125,1721700
+2023-06-21,367.1600036621094,372.05999755859375,365.510009765625,370.6499938964844,368.29058837890625,1542700
+2023-06-22,368.2799987792969,373.3299865722656,365.5899963378906,372.6400146484375,370.2679748535156,1197500
+2023-06-23,369.6199951171875,371.1400146484375,367.19000244140625,370.5899963378906,368.23101806640625,2070500
+2023-06-26,369.9800109863281,372.0,369.4599914550781,370.7099914550781,368.3502197265625,1089700
+2023-06-27,371.6199951171875,376.4100036621094,371.4599914550781,375.75,373.3581848144531,1320000
+2023-06-28,374.2099914550781,375.8500061035156,372.3500061035156,374.9700012207031,372.5830993652344,1094000
+2023-06-29,373.489990234375,380.6199951171875,373.4200134277344,379.19000244140625,376.7762451171875,1350600
+2023-06-30,380.4200134277344,383.5799865722656,380.0199890136719,381.0799865722656,378.6542053222656,1642800
+2023-07-03,382.010009765625,382.3500061035156,378.1600036621094,378.1600036621094,375.7528076171875,1118700
+2023-07-05,371.1199951171875,374.0400085449219,365.69000244140625,367.239990234375,364.9023132324219,2926700
+2023-07-06,362.3800048828125,364.9200134277344,358.3699951171875,364.5299987792969,362.2095642089844,2129900
+2023-07-07,363.0299987792969,369.8900146484375,362.0,364.510009765625,362.189697265625,1336800
+2023-07-10,363.8999938964844,368.739990234375,363.8999938964844,367.54998779296875,365.2103576660156,1292100
+2023-07-11,369.80999755859375,371.7099914550781,363.2699890136719,366.8399963378906,364.5048522949219,1162000
+2023-07-12,370.3699951171875,374.92999267578125,365.989990234375,374.6000061035156,372.2154846191406,1557000
+2023-07-13,376.1000061035156,378.1000061035156,373.6400146484375,377.1400146484375,374.73931884765625,1281100
+2023-07-14,377.1400146484375,379.489990234375,376.5,378.5799865722656,376.1701354980469,886400
+2023-07-17,378.510009765625,383.55999755859375,378.5,382.1099853515625,379.6776428222656,1152100
+2023-07-18,376.8900146484375,384.54998779296875,376.8900146484375,384.2699890136719,381.82391357421875,1099400
+2023-07-19,382.3900146484375,383.8699951171875,374.30999755859375,374.7099914550781,372.32476806640625,1607100
+2023-07-20,376.1099853515625,381.7099914550781,374.75,381.6000061035156,379.1709289550781,1085100
+2023-07-21,380.3800048828125,385.4100036621094,378.82000732421875,384.5400085449219,382.09222412109375,1195700
+2023-07-24,385.0,386.0,381.7200012207031,384.69000244140625,382.2412414550781,1467500
+2023-07-25,385.54998779296875,391.6099853515625,384.8900146484375,391.0400085449219,388.55084228515625,1328400
+2023-07-26,387.20001220703125,388.4800109863281,379.5899963378906,388.2099914550781,385.73883056640625,1825500
+2023-07-27,388.2099914550781,388.7300109863281,383.2099914550781,384.6300048828125,382.181640625,2336400
+2023-07-28,386.6499938964844,389.1499938964844,385.2099914550781,388.7099914550781,386.23565673828125,1445400
+2023-07-31,388.5199890136719,390.9700012207031,385.95001220703125,390.6700134277344,388.1831970214844,1615200
+2023-08-01,389.8399963378906,393.6700134277344,388.510009765625,388.6400146484375,386.1661071777344,1468600
+2023-08-02,385.6199951171875,387.1300048828125,383.3599853515625,383.7799987792969,381.3370361328125,1538900
+2023-08-03,381.9100036621094,384.5299987792969,379.1099853515625,380.75,378.3263244628906,1926000
+2023-08-04,384.32000732421875,384.3999938964844,377.5299987792969,377.82000732421875,375.4150085449219,1648900
+2023-08-07,381.0,385.9700012207031,380.6600036621094,384.9700012207031,382.51947021484375,1112000
+2023-08-08,383.8999938964844,384.3399963378906,378.92999267578125,381.7799987792969,379.34979248046875,946800
+2023-08-09,383.2099914550781,383.8699951171875,379.2900085449219,379.55999755859375,377.1439208984375,853400
+2023-08-10,381.29998779296875,386.5799865722656,380.739990234375,382.32000732421875,379.8863525390625,825000
+2023-08-11,382.3299865722656,383.25,380.5400085449219,381.82000732421875,379.3895263671875,692600
+2023-08-14,381.1099853515625,383.3399963378906,379.0199890136719,382.1700134277344,379.7373046875,1060700
+2023-08-15,379.0,380.760009765625,377.739990234375,379.3800048828125,376.9650573730469,709700
+2023-08-16,378.760009765625,381.5899963378906,377.3699951171875,377.79998779296875,375.3951110839844,1143800
+2023-08-17,379.44000244140625,381.20001220703125,375.3900146484375,376.3599853515625,373.9642639160156,1229800
+2023-08-18,374.55999755859375,377.8699951171875,373.79998779296875,375.1000061035156,372.7122802734375,1254700
+2023-08-21,376.2200012207031,378.5199890136719,373.4700012207031,377.489990234375,375.0870666503906,947100
+2023-08-22,378.6000061035156,380.3699951171875,377.3699951171875,377.5899963378906,375.18646240234375,913200
+2023-08-23,377.5899963378906,379.7300109863281,375.7300109863281,378.3500061035156,375.9416198730469,929200
+2023-08-24,377.3999938964844,380.75,377.1199951171875,377.94000244140625,375.5342102050781,820300
+2023-08-25,379.4200134277344,383.2699890136719,377.9100036621094,381.5899963378906,379.1609802246094,1022100
+2023-08-28,382.3999938964844,383.9599914550781,380.739990234375,382.07000732421875,379.6379089355469,772000
+2023-08-29,381.07000732421875,386.989990234375,379.3500061035156,386.8500061035156,384.38751220703125,1060100
+2023-08-30,386.8999938964844,388.20001220703125,385.29998779296875,387.0899963378906,384.6259460449219,780100
+2023-08-31,387.6600036621094,389.1700134277344,386.0,387.0400085449219,384.5763244628906,1193100
+2023-09-01,389.1499938964844,391.010009765625,387.5799865722656,388.9100036621094,387.71160888671875,970000
+2023-09-05,389.9700012207031,389.9700012207031,381.45001220703125,381.6000061035156,380.42413330078125,1092500
+2023-09-06,380.3500061035156,383.8299865722656,379.510009765625,383.2900085449219,382.1089172363281,775400
+2023-09-07,384.07000732421875,387.44000244140625,382.1099853515625,386.6199951171875,385.42864990234375,986400
+2023-09-08,386.4800109863281,389.489990234375,385.1099853515625,386.80999755859375,385.6180725097656,1064000
+2023-09-11,388.6000061035156,391.5,387.4800109863281,389.3500061035156,388.1502380371094,862000
+2023-09-12,387.3900146484375,389.5899963378906,386.989990234375,387.9200134277344,386.72467041015625,1047900
+2023-09-13,386.9599914550781,388.67999267578125,384.3900146484375,385.1499938964844,383.9631652832031,1207500
+2023-09-14,387.2799987792969,390.92999267578125,385.6400146484375,389.79998779296875,388.5988464355469,1231500
+2023-09-15,389.70001220703125,393.4200134277344,386.010009765625,387.989990234375,386.79443359375,2820400
+2023-09-18,387.6700134277344,389.3800048828125,385.1000061035156,387.5299987792969,386.3358459472656,652000
+2023-09-19,388.04998779296875,390.3900146484375,385.54998779296875,389.7799987792969,388.57891845703125,1458800
+2023-09-20,388.6499938964844,388.7099914550781,378.6400146484375,378.82000732421875,377.6527099609375,1747300
+2023-09-21,377.1400146484375,377.489990234375,372.32000732421875,372.44000244140625,371.2923583984375,1362200
+2023-09-22,370.8599853515625,375.9700012207031,370.6700134277344,372.95001220703125,371.80078125,1017300
+2023-09-25,371.17999267578125,376.8999938964844,369.0,376.57000732421875,375.4096374511719,1558100
+2023-09-26,373.7099914550781,375.2699890136719,368.9700012207031,371.20001220703125,370.0561828613281,1769500
+2023-09-27,371.42999267578125,373.9200134277344,370.010009765625,372.010009765625,370.8636779785156,1254900
+2023-09-28,372.69000244140625,376.6700134277344,371.3999938964844,373.489990234375,372.339111328125,1065500
+2023-09-29,375.8500061035156,376.8699951171875,371.95001220703125,372.3500061035156,371.20263671875,1474100
+2023-10-02,370.94000244140625,371.44000244140625,366.5,370.2099914550781,369.0692138671875,1298400
+2023-10-03,368.6000061035156,377.1300048828125,367.7699890136719,372.8299865722656,371.6811218261719,1747600
+2023-10-04,374.1300048828125,379.8800048828125,372.760009765625,378.6099853515625,377.4433288574219,1897900
+2023-10-05,378.260009765625,381.0,367.1099853515625,369.8599853515625,368.72027587890625,1821900
+2023-10-06,369.239990234375,375.04998779296875,367.0299987792969,373.5400085449219,372.38897705078125,1571300
+2023-10-09,370.3900146484375,374.4700012207031,369.239990234375,373.7300109863281,372.578369140625,846100
+2023-10-10,376.3599853515625,381.6700134277344,375.0899963378906,378.9599914550781,377.792236328125,1335500
+2023-10-11,380.3399963378906,381.5899963378906,377.3299865722656,378.6700134277344,377.503173828125,931400
+2023-10-12,380.7099914550781,381.3999938964844,375.3399963378906,377.7099914550781,376.5461120605469,888400
+2023-10-13,379.70001220703125,382.4599914550781,376.1400146484375,377.8900146484375,376.7255554199219,1214200
+2023-10-16,378.4800109863281,384.32000732421875,378.010009765625,379.239990234375,378.0713806152344,1182400
+2023-10-17,377.6300048828125,382.3299865722656,376.4800109863281,381.0899963378906,379.9156799316406,920300
+2023-10-18,379.1300048828125,379.6499938964844,370.9200134277344,371.3999938964844,370.25555419921875,1486600
+2023-10-19,370.44000244140625,373.5899963378906,368.8500061035156,370.1400146484375,368.99945068359375,1249200
+2023-10-20,370.0,371.7799987792969,365.94000244140625,366.3599853515625,365.2310791015625,1334100
+2023-10-23,365.0,368.6300048828125,361.0199890136719,365.42999267578125,364.303955078125,1648700
+2023-10-24,366.5299987792969,369.4200134277344,365.0400085449219,367.260009765625,366.1283264160156,1590000
+2023-10-25,367.8299865722656,369.5,362.3299865722656,364.3800048828125,363.2572021484375,1492900
+2023-10-26,370.8900146484375,374.2900085449219,366.1199951171875,370.32000732421875,369.17889404296875,2168400
+2023-10-27,367.8599853515625,376.55999755859375,367.8599853515625,370.5299987792969,369.38824462890625,1945300
+2023-10-30,376.07000732421875,379.4200134277344,373.69000244140625,378.8699951171875,377.7025146484375,1478000
+2023-10-31,378.2099914550781,384.07000732421875,376.70001220703125,382.1600036621094,380.9823913574219,2020700
+2023-11-01,382.2699890136719,387.5299987792969,381.05999755859375,387.1000061035156,385.90716552734375,1564800
+2023-11-02,387.4700012207031,391.7099914550781,387.44000244140625,389.6600036621094,388.45928955078125,1586700
+2023-11-03,390.1000061035156,395.17999267578125,388.6300048828125,392.510009765625,391.3005065917969,1339300
+2023-11-06,392.54998779296875,393.5299987792969,390.239990234375,393.0,391.78900146484375,1464000
+2023-11-07,389.0,390.7699890136719,385.1199951171875,389.29998779296875,388.1003723144531,2647400
+2023-11-08,391.4100036621094,394.1300048828125,389.1400146484375,392.260009765625,391.05126953125,1631400
+2023-11-09,394.3299865722656,394.3900146484375,390.3800048828125,390.9800109863281,389.7752380371094,1305300
+2023-11-10,391.510009765625,400.3699951171875,391.510009765625,399.8399963378906,398.60791015625,1378100
+2023-11-13,396.3599853515625,401.95001220703125,395.0,399.75,398.5181884765625,1420000
+2023-11-14,399.57000732421875,406.7799987792969,399.57000732421875,403.760009765625,402.5158386230469,1350500
+2023-11-15,403.9700012207031,406.1300048828125,402.1000061035156,402.75,401.5089416503906,1139900
+2023-11-16,403.17999267578125,408.9599914550781,402.32000732421875,408.3900146484375,407.131591796875,1228100
+2023-11-17,411.0799865722656,411.0799865722656,406.5,407.8800048828125,406.6231384277344,1542500
+2023-11-20,407.54998779296875,410.1199951171875,406.20001220703125,408.2699890136719,407.0119323730469,1678500
+2023-11-21,411.0400085449219,414.9700012207031,409.4100036621094,411.9100036621094,410.6407165527344,1225300
+2023-11-22,410.739990234375,412.510009765625,408.1099853515625,411.6199951171875,410.35162353515625,1111000
+2023-11-24,412.6700134277344,416.19000244140625,411.8699951171875,414.2200012207031,412.943603515625,711300
+2023-11-27,413.8299865722656,414.0,410.0,412.79998779296875,411.5279541015625,1301200
+2023-11-28,412.010009765625,413.82000732421875,410.0199890136719,410.7300109863281,409.46435546875,1134300
+2023-11-29,412.57000732421875,415.2900085449219,410.95001220703125,411.3900146484375,410.1223449707031,1405900
+2023-11-30,410.4599914550781,416.0,409.7900085449219,413.7699890136719,412.4949951171875,4023900
+2023-12-01,412.45001220703125,415.04998779296875,409.9700012207031,411.70001220703125,411.70001220703125,2107300
+2023-12-04,409.0,411.239990234375,406.0199890136719,406.6400146484375,406.6400146484375,2092400
+2023-12-05,406.0,406.6099853515625,402.1499938964844,403.9700012207031,403.9700012207031,2207000
+2023-12-06,403.9700012207031,404.1700134277344,398.44000244140625,400.30999755859375,400.30999755859375,2263700
+2023-12-07,399.4100036621094,401.4100036621094,397.3800048828125,398.6499938964844,398.6499938964844,1914100
+2023-12-08,398.0,401.6000061035156,397.4599914550781,401.2699890136719,401.2699890136719,1483700
+2023-12-11,400.0,408.2900085449219,399.8699951171875,408.239990234375,408.239990234375,1653400
+2023-12-12,425.69000244140625,434.2099914550781,420.29998779296875,426.7200012207031,426.7200012207031,6829000
+2023-12-13,405.94000244140625,414.1700134277344,404.6700134277344,408.739990234375,408.739990234375,3359600
+2023-12-14,406.7799987792969,411.1199951171875,405.8299865722656,409.7200012207031,409.7200012207031,2220500
+2023-12-15,407.4100036621094,410.8999938964844,404.8999938964844,407.3800048828125,407.3800048828125,4240400
+2023-12-18,411.8999938964844,412.989990234375,407.7699890136719,409.1000061035156,409.1000061035156,1717600
+2023-12-19,412.0,414.25,410.1099853515625,412.0899963378906,412.0899963378906,1344600
+2023-12-20,410.739990234375,411.7900085449219,405.94000244140625,406.3599853515625,406.3599853515625,1578500
+2023-12-21,408.0199890136719,409.3999938964844,406.6099853515625,409.1300048828125,409.1300048828125,1534000
+2023-12-22,410.5899963378906,412.2799987792969,408.760009765625,410.739990234375,410.739990234375,838900
+2023-12-26,410.6099853515625,411.7300109863281,409.6300048828125,409.92999267578125,409.92999267578125,619300
+2023-12-27,408.0,411.3500061035156,408.0,411.2099914550781,411.2099914550781,850900
+2023-12-28,410.5299987792969,410.8999938964844,409.2099914550781,409.7699890136719,409.7699890136719,814400
+2023-12-29,408.7200012207031,412.1199951171875,407.9599914550781,410.7099914550781,410.7099914550781,975900
+2024-01-02,409.7799987792969,411.7300109863281,406.70001220703125,409.5799865722656,409.5799865722656,1571900
+2024-01-03,405.8999938964844,409.8599853515625,405.2900085449219,408.7099914550781,408.7099914550781,1536300
+2024-01-04,407.6400146484375,411.6499938964844,407.5799865722656,408.5899963378906,408.5899963378906,1517800
+2024-01-05,409.04998779296875,410.489990234375,406.25,409.1199951171875,409.1199951171875,1400100
+2024-01-08,407.8599853515625,409.989990234375,404.3599853515625,408.2900085449219,408.2900085449219,1142300
+2024-01-09,407.4800109863281,407.7799987792969,404.42999267578125,406.69000244140625,406.69000244140625,1256200
+2024-01-10,404.42999267578125,406.0899963378906,404.010009765625,405.8800048828125,405.8800048828125,1170600
+2024-01-11,406.7799987792969,407.0,401.6400146484375,405.9599914550781,405.9599914550781,1110500
+2024-01-12,408.739990234375,409.55999755859375,405.5,408.9200134277344,408.9200134277344,849100
+2024-01-16,407.4800109863281,410.6099853515625,406.0,406.6499938964844,406.6499938964844,1464700
+2024-01-17,404.4700012207031,407.30999755859375,404.29998779296875,406.75,406.75,1367307
diff --git a/datasets/stock/raw/LLY_stock_prices.csv b/datasets/stock/raw/LLY_stock_prices.csv
new file mode 100644
index 00000000..bf656dbf
--- /dev/null
+++ b/datasets/stock/raw/LLY_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,55.349998474121094,55.790000915527344,54.88999938964844,55.59000015258789,44.763511657714844,5624400
+2014-01-22,55.7400016784668,55.779998779296875,55.27000045776367,55.599998474121094,44.771575927734375,3342300
+2014-01-23,55.380001068115234,55.380001068115234,54.619998931884766,55.150001525878906,44.40921401977539,5130300
+2014-01-24,54.709999084472656,54.97999954223633,54.0,54.119998931884766,43.579803466796875,5943500
+2014-01-27,54.220001220703125,54.66999816894531,53.810001373291016,54.130001068115234,43.58784866333008,6378300
+2014-01-28,54.2599983215332,54.529998779296875,53.86000061035156,54.22999954223633,43.668373107910156,5771200
+2014-01-29,54.189998626708984,54.220001220703125,53.56999969482422,53.90999984741211,43.41071319580078,7314000
+2014-01-30,54.09000015258789,54.560001373291016,53.029998779296875,53.27000045776367,42.895347595214844,7277600
+2014-01-31,53.119998931884766,54.060001373291016,52.869998931884766,54.0099983215332,43.49122619628906,8214700
+2014-02-03,54.11000061035156,54.380001068115234,52.5099983215332,52.65999984741211,42.404144287109375,6997800
+2014-02-04,52.849998474121094,53.20000076293945,52.400001525878906,53.099998474121094,42.75845718383789,6001900
+2014-02-05,53.060001373291016,53.47999954223633,52.459999084472656,52.720001220703125,42.45246887207031,4467300
+2014-02-06,52.91999816894531,52.97999954223633,52.45000076293945,52.720001220703125,42.45246887207031,4494400
+2014-02-07,52.810001373291016,53.54999923706055,52.75,53.209999084472656,42.84703063964844,4488800
+2014-02-10,52.75,53.9900016784668,52.290000915527344,53.970001220703125,43.45902633666992,4220500
+2014-02-11,53.81999969482422,54.630001068115234,53.65999984741211,54.5099983215332,43.89385223388672,5869500
+2014-02-12,54.150001525878906,54.150001525878906,53.119998931884766,53.31999969482422,43.3250732421875,6049500
+2014-02-13,53.040000915527344,53.70000076293945,52.88999938964844,53.47999954223633,43.4550666809082,3769200
+2014-02-14,53.40999984741211,54.369998931884766,53.33000183105469,54.20000076293945,44.04011535644531,3970200
+2014-02-18,54.13999938964844,55.34000015258789,54.029998779296875,55.25,44.89328384399414,6844600
+2014-02-19,57.29999923706055,58.20000076293945,56.54999923706055,58.09000015258789,47.20092010498047,16112300
+2014-02-20,57.849998474121094,58.52000045776367,57.400001525878906,58.04999923706055,47.16841506958008,8991600
+2014-02-21,58.099998474121094,58.7599983215332,57.77000045776367,57.959999084472656,47.09528350830078,6617300
+2014-02-24,58.099998474121094,58.900001525878906,57.88999938964844,58.029998779296875,47.15216827392578,4142200
+2014-02-25,57.9900016784668,58.84000015258789,57.93000030517578,58.47999954223633,47.517822265625,5463600
+2014-02-26,58.470001220703125,58.88999938964844,58.380001068115234,58.65999984741211,47.66407012939453,4598500
+2014-02-27,58.54999923706055,59.650001525878906,58.45000076293945,59.540000915527344,48.379112243652344,5659200
+2014-02-28,59.529998779296875,60.119998931884766,59.33000183105469,59.61000061035156,48.43600082397461,5882500
+2014-03-03,58.95000076293945,59.5,58.810001373291016,59.029998779296875,47.9647102355957,4088000
+2014-03-04,59.54999923706055,60.099998474121094,59.54999923706055,59.849998474121094,48.631004333496094,5599100
+2014-03-05,59.939998626708984,59.970001220703125,59.220001220703125,59.43000030517578,48.289730072021484,3539300
+2014-03-06,59.45000076293945,59.91999816894531,58.689998626708984,58.720001220703125,47.71282196044922,5075100
+2014-03-07,58.88999938964844,59.08000183105469,58.150001525878906,58.59000015258789,47.60719299316406,4288600
+2014-03-10,58.5099983215332,58.91999816894531,58.20000076293945,58.900001525878906,47.85908508300781,3978100
+2014-03-11,58.91999816894531,59.02000045776367,58.31999969482422,58.43000030517578,47.4771842956543,3438800
+2014-03-12,58.15999984741211,59.209999084472656,58.119998931884766,59.20000076293945,48.102848052978516,4546500
+2014-03-13,59.2400016784668,59.33000183105469,58.22999954223633,58.34000015258789,47.404052734375,4103700
+2014-03-14,58.310001373291016,58.97999954223633,58.22999954223633,58.869998931884766,47.834720611572266,4201800
+2014-03-17,59.119998931884766,59.290000915527344,58.650001525878906,58.869998931884766,47.834720611572266,3016200
+2014-03-18,58.90999984741211,59.70000076293945,58.810001373291016,59.400001525878906,48.26535415649414,4082800
+2014-03-19,59.349998474121094,59.7400016784668,58.630001068115234,59.04999923706055,47.9809684753418,2865900
+2014-03-20,58.880001068115234,58.88999938964844,58.29999923706055,58.56999969482422,47.59093475341797,3546400
+2014-03-21,58.880001068115234,59.75,57.7599983215332,57.779998779296875,46.94902801513672,7410400
+2014-03-24,57.779998779296875,57.9900016784668,56.810001373291016,57.400001525878906,46.64026641845703,5910900
+2014-03-25,57.45000076293945,57.84000015258789,56.939998626708984,57.209999084472656,46.485877990722656,6410000
+2014-03-26,57.38999938964844,58.29999923706055,57.2400016784668,57.47999954223633,46.70527267456055,6628500
+2014-03-27,57.5,58.119998931884766,57.16999816894531,57.529998779296875,46.74589157104492,5472500
+2014-03-28,57.66999816894531,58.470001220703125,57.400001525878906,57.61000061035156,46.81089782714844,3117500
+2014-03-31,57.939998626708984,59.130001068115234,57.810001373291016,58.86000061035156,47.82657241821289,5098900
+2014-04-01,59.130001068115234,59.90999984741211,58.5099983215332,58.81999969482422,47.79408645629883,6344300
+2014-04-02,59.16999816894531,59.279998779296875,58.75,59.150001525878906,48.062225341796875,3881400
+2014-04-03,59.83000183105469,60.18000030517578,58.75,58.970001220703125,47.91597366333008,5446800
+2014-04-04,59.220001220703125,59.959999084472656,58.93000030517578,59.0099983215332,47.94846725463867,5177900
+2014-04-07,59.2599983215332,60.08000183105469,58.58000183105469,58.619998931884766,47.631568908691406,5522400
+2014-04-08,58.0,58.93000030517578,57.599998474121094,58.58000183105469,47.59906768798828,6169800
+2014-04-09,58.70000076293945,60.459999084472656,58.65999984741211,60.43000030517578,49.1022834777832,6638600
+2014-04-10,60.400001525878906,60.400001525878906,58.529998779296875,58.65999984741211,47.66407012939453,5514500
+2014-04-11,58.380001068115234,58.88999938964844,58.029998779296875,58.45000076293945,47.493431091308594,5351000
+2014-04-14,58.91999816894531,59.650001525878906,58.29999923706055,58.95000076293945,47.899715423583984,3675600
+2014-04-15,59.189998626708984,59.689998626708984,58.279998779296875,59.41999816894531,48.2816162109375,4526200
+2014-04-16,59.400001525878906,60.0,59.349998474121094,59.959999084472656,48.72037887573242,5321800
+2014-04-17,59.72999954223633,60.45000076293945,59.619998931884766,60.43000030517578,49.1022834777832,4743000
+2014-04-21,60.439998626708984,60.88999938964844,59.95000076293945,60.86000061035156,49.45168685913086,3343000
+2014-04-22,60.970001220703125,61.150001525878906,59.970001220703125,60.029998779296875,48.77726364135742,6270800
+2014-04-23,59.66999816894531,60.0099983215332,59.22999954223633,59.560001373291016,48.395355224609375,6555400
+2014-04-24,58.310001373291016,59.18000030517578,57.349998474121094,58.68000030517578,47.680328369140625,7854500
+2014-04-25,58.70000076293945,59.130001068115234,58.279998779296875,58.5,47.53407287597656,4260400
+2014-04-28,59.66999816894531,59.66999816894531,58.15999984741211,58.970001220703125,47.91597366333008,4930700
+2014-04-29,59.20000076293945,59.66999816894531,59.119998931884766,59.619998931884766,48.44411849975586,5110900
+2014-04-30,59.5,59.58000183105469,58.65999984741211,59.099998474121094,48.02159118652344,5198100
+2014-05-01,59.18000030517578,59.709999084472656,58.790000915527344,59.52000045776367,48.362857818603516,4173400
+2014-05-02,59.36000061035156,59.630001068115234,58.75,59.08000183105469,48.005348205566406,4122500
+2014-05-05,58.77000045776367,58.970001220703125,58.040000915527344,58.880001068115234,47.842838287353516,3805900
+2014-05-06,58.7400016784668,59.599998474121094,58.45000076293945,58.560001373291016,47.582820892333984,4185900
+2014-05-07,58.68000030517578,59.16999816894531,58.04999923706055,59.150001525878906,48.062225341796875,5453300
+2014-05-08,59.08000183105469,59.5099983215332,58.790000915527344,59.5,48.346614837646484,11023900
+2014-05-09,59.439998626708984,59.5,58.43000030517578,59.36000061035156,48.23286437988281,5098400
+2014-05-12,59.959999084472656,60.04999923706055,59.060001373291016,59.41999816894531,48.2816162109375,4982700
+2014-05-13,59.040000915527344,60.349998474121094,58.7599983215332,60.040000915527344,49.1910400390625,6843500
+2014-05-14,60.04999923706055,60.4900016784668,60.0,60.099998474121094,49.24019241333008,4050200
+2014-05-15,59.599998474121094,59.810001373291016,58.0099983215332,58.209999084472656,47.69170379638672,9782900
+2014-05-16,57.97999954223633,58.5,57.810001373291016,58.34000015258789,47.79822540283203,8677100
+2014-05-19,58.279998779296875,58.7599983215332,58.220001220703125,58.650001525878906,48.052207946777344,3564300
+2014-05-20,58.650001525878906,58.869998931884766,58.34000015258789,58.65999984741211,48.06039810180664,3952800
+2014-05-21,58.7599983215332,59.099998474121094,58.650001525878906,59.06999969482422,48.39632034301758,3020700
+2014-05-22,59.130001068115234,59.86000061035156,58.70000076293945,59.720001220703125,48.928863525390625,3782400
+2014-05-23,59.630001068115234,59.86000061035156,59.400001525878906,59.79999923706055,48.9943962097168,2624600
+2014-05-27,60.0,60.0099983215332,59.439998626708984,59.72999954223633,48.937049865722656,4006600
+2014-05-28,60.22999954223633,60.25,59.70000076293945,59.70000076293945,48.91246032714844,2604600
+2014-05-29,59.90999984741211,60.0,59.36000061035156,59.470001220703125,48.724037170410156,3362100
+2014-05-30,59.380001068115234,60.099998474121094,59.29999923706055,59.86000061035156,49.04356002807617,4803000
+2014-06-02,59.75,59.86000061035156,58.849998474121094,59.4900016784668,48.74040985107422,3405700
+2014-06-03,59.310001373291016,59.630001068115234,59.11000061035156,59.349998474121094,48.62571334838867,2798200
+2014-06-04,59.18000030517578,59.45000076293945,58.9900016784668,59.220001220703125,48.519203186035156,2997400
+2014-06-05,59.279998779296875,59.7599983215332,59.06999969482422,59.58000183105469,48.81416702270508,2753800
+2014-06-06,59.849998474121094,59.849998474121094,59.380001068115234,59.630001068115234,48.855125427246094,2551300
+2014-06-09,59.56999969482422,59.7599983215332,59.189998626708984,59.7400016784668,48.94524383544922,2570100
+2014-06-10,59.81999969482422,59.81999969482422,59.09000015258789,59.75,48.953433990478516,2988000
+2014-06-11,59.25,59.84000015258789,59.209999084472656,59.470001220703125,48.724037170410156,2977400
+2014-06-12,59.27000045776367,59.5,58.709999084472656,58.880001068115234,48.24065017700195,3937400
+2014-06-13,59.95000076293945,59.95000076293945,58.84000015258789,58.900001525878906,48.25703048706055,2881200
+2014-06-16,58.939998626708984,59.16999816894531,58.5,58.83000183105469,48.199676513671875,3209200
+2014-06-17,58.7599983215332,59.33000183105469,58.630001068115234,59.25,48.54378890991211,2805700
+2014-06-18,59.369998931884766,60.0,59.060001373291016,59.9900016784668,49.15007400512695,3211600
+2014-06-19,60.04999923706055,60.20000076293945,59.650001525878906,59.849998474121094,49.03535461425781,2431300
+2014-06-20,60.66999816894531,62.13999938964844,60.290000915527344,62.029998779296875,50.82144546508789,11960600
+2014-06-23,62.08000183105469,62.400001525878906,61.720001220703125,62.06999969482422,50.854209899902344,5103400
+2014-06-24,61.9900016784668,62.400001525878906,61.59000015258789,61.88999938964844,50.70674514770508,3809500
+2014-06-25,61.970001220703125,63.099998474121094,61.970001220703125,63.0,51.616180419921875,6416500
+2014-06-26,62.84000015258789,63.099998474121094,62.439998626708984,63.040000915527344,51.648948669433594,3663000
+2014-06-27,62.970001220703125,63.2599983215332,62.689998626708984,63.099998474121094,51.69810104370117,4643700
+2014-06-30,63.34000015258789,63.380001068115234,62.060001373291016,62.16999816894531,50.9361457824707,4879100
+2014-07-01,62.630001068115234,62.849998474121094,62.0,62.5,51.20653533935547,4109000
+2014-07-02,62.45000076293945,63.08000183105469,62.119998931884766,62.70000076293945,51.370384216308594,3941000
+2014-07-03,62.900001525878906,63.099998474121094,62.439998626708984,63.060001373291016,51.665340423583984,2709100
+2014-07-07,62.83000183105469,63.22999954223633,62.31999969482422,62.61000061035156,51.29664993286133,2627300
+2014-07-08,62.4900016784668,62.540000915527344,61.869998931884766,62.459999084472656,51.17375183105469,3449400
+2014-07-09,62.529998779296875,62.709999084472656,62.27000045776367,62.619998931884766,51.30482864379883,2748600
+2014-07-10,62.130001068115234,62.709999084472656,62.0,62.529998779296875,51.23110580444336,2619200
+2014-07-11,62.439998626708984,62.95000076293945,62.27000045776367,62.84000015258789,51.48508071899414,2400700
+2014-07-14,63.0,63.290000915527344,62.709999084472656,63.0099983215332,51.6243782043457,2436600
+2014-07-15,63.0,63.119998931884766,62.72999954223633,62.86000061035156,51.50148010253906,3854400
+2014-07-16,63.04999923706055,63.16999816894531,62.06999969482422,62.810001373291016,51.46051025390625,3885700
+2014-07-17,62.36000061035156,62.869998931884766,62.13999938964844,62.2599983215332,51.0098876953125,3424700
+2014-07-18,62.47999954223633,63.5,62.31999969482422,63.470001220703125,52.00125503540039,3281400
+2014-07-21,63.0,63.689998626708984,62.75,63.63999938964844,52.14052200317383,3479400
+2014-07-22,63.81999969482422,64.1500015258789,63.439998626708984,63.720001220703125,52.20606994628906,3101800
+2014-07-23,63.93000030517578,64.44000244140625,63.79999923706055,64.25,52.640316009521484,5559900
+2014-07-24,64.0999984741211,65.69999694824219,63.79999923706055,64.37000274658203,52.73863220214844,5090200
+2014-07-25,64.0199966430664,64.0999984741211,63.4900016784668,63.779998779296875,52.255226135253906,2987400
+2014-07-28,63.779998779296875,64.80000305175781,62.869998931884766,63.38999938964844,51.935699462890625,3956600
+2014-07-29,63.70000076293945,63.810001373291016,62.61000061035156,62.77000045776367,51.42772674560547,5287400
+2014-07-30,63.13999938964844,63.18000030517578,62.27000045776367,62.619998931884766,51.30482864379883,3974000
+2014-07-31,61.970001220703125,62.45000076293945,60.939998626708984,61.060001373291016,50.02672576904297,5485600
+2014-08-01,61.0099983215332,61.060001373291016,60.189998626708984,60.68000030517578,49.71537399291992,6884700
+2014-08-04,61.0,61.689998626708984,60.75,61.630001068115234,50.49372863769531,4379100
+2014-08-05,61.5,61.70000076293945,60.7400016784668,60.869998931884766,49.87105941772461,3389600
+2014-08-06,60.90999984741211,61.41999816894531,60.709999084472656,61.11000061035156,50.06769561767578,2682800
+2014-08-07,61.400001525878906,61.41999816894531,60.13999938964844,60.349998474121094,49.44501495361328,2352400
+2014-08-08,60.47999954223633,61.040000915527344,60.34000015258789,60.97999954223633,49.961181640625,2665400
+2014-08-11,61.349998474121094,61.869998931884766,61.060001373291016,61.08000183105469,50.043113708496094,2850400
+2014-08-12,61.06999969482422,61.459999084472656,61.0,61.369998931884766,50.28071212768555,3481500
+2014-08-13,61.2400016784668,61.4900016784668,60.459999084472656,60.59000015258789,50.041202545166016,4136900
+2014-08-14,60.779998779296875,61.220001220703125,60.779998779296875,61.189998626708984,50.53673553466797,1801600
+2014-08-15,61.33000183105469,61.459999084472656,60.5,60.84000015258789,50.2476806640625,3075600
+2014-08-18,61.18000030517578,61.45000076293945,61.06999969482422,61.349998474121094,50.66887283325195,2198300
+2014-08-19,61.88999938964844,62.36000061035156,61.31999969482422,62.15999984741211,51.33785629272461,3523200
+2014-08-20,61.939998626708984,62.2400016784668,61.66999816894531,62.0099983215332,51.21398162841797,2082200
+2014-08-21,62.369998931884766,62.439998626708984,61.90999984741211,62.029998779296875,51.230491638183594,2846000
+2014-08-22,62.0099983215332,62.810001373291016,61.900001525878906,62.31999969482422,51.46999740600586,3147200
+2014-08-25,62.43000030517578,63.130001068115234,62.189998626708984,62.72999954223633,51.80862045288086,2078700
+2014-08-26,62.709999084472656,63.02000045776367,62.619998931884766,62.810001373291016,51.874698638916016,1927700
+2014-08-27,63.189998626708984,63.290000915527344,62.79999923706055,63.0,52.03160858154297,3082100
+2014-08-28,62.810001373291016,63.27000045776367,62.540000915527344,63.11000061035156,52.122467041015625,2162000
+2014-08-29,63.369998931884766,63.59000015258789,62.970001220703125,63.560001373291016,52.49412155151367,3388300
+2014-09-02,63.599998474121094,63.869998931884766,63.47999954223633,63.68000030517578,52.593223571777344,3470600
+2014-09-03,63.90999984741211,64.16000366210938,63.75,64.1500015258789,52.981388092041016,4701200
+2014-09-04,64.12000274658203,64.37000274658203,64.0,64.22000122070312,53.03920364379883,5792000
+2014-09-05,64.11000061035156,64.81999969482422,63.970001220703125,64.72000122070312,53.452171325683594,5457200
+2014-09-08,64.62000274658203,65.25,64.58999633789062,65.0,53.683414459228516,4264100
+2014-09-09,64.7300033569336,64.83000183105469,64.0999984741211,64.44000244140625,53.22090530395508,4745800
+2014-09-10,64.83999633789062,64.95999908447266,64.33000183105469,64.77999877929688,53.501705169677734,3893000
+2014-09-11,64.6500015258789,65.19000244140625,64.55999755859375,65.18000030517578,53.83207321166992,3577000
+2014-09-12,65.25,65.54000091552734,65.0,65.2699966430664,53.906410217285156,5376800
+2014-09-15,65.13999938964844,65.23999786376953,64.79000091552734,65.19000244140625,53.84034729003906,2720900
+2014-09-16,65.25,65.91000366210938,64.9000015258789,65.80000305175781,54.34413528442383,2867100
+2014-09-17,65.7699966430664,66.18000030517578,65.66000366210938,65.91000366210938,54.43498611450195,5096200
+2014-09-18,66.08000183105469,66.66000366210938,66.04000091552734,66.58999633789062,54.99658966064453,4326900
+2014-09-19,66.98999786376953,67.13999938964844,66.4000015258789,66.52999877929688,54.94704818725586,6504900
+2014-09-22,66.31999969482422,66.36000061035156,65.75,66.08000183105469,54.575382232666016,3981700
+2014-09-23,65.6500015258789,66.12000274658203,65.5,65.94999694824219,54.468013763427734,2718900
+2014-09-24,66.31999969482422,66.55000305175781,66.08000183105469,66.19000244140625,54.66624069213867,3273600
+2014-09-25,65.97000122070312,66.13999938964844,65.5,65.58000183105469,54.16244125366211,3122600
+2014-09-26,65.80000305175781,65.80000305175781,64.98999786376953,65.4800033569336,54.07984924316406,2925400
+2014-09-29,65.05999755859375,65.44999694824219,64.83000183105469,65.33999633789062,53.9642219543457,3520600
+2014-09-30,65.43000030517578,65.56999969482422,64.83000183105469,64.8499984741211,53.55952453613281,4945700
+2014-10-01,65.87999725341797,65.87999725341797,64.69999694824219,65.08000183105469,53.74948501586914,4246900
+2014-10-02,65.08999633789062,65.1500015258789,64.37999725341797,64.83000183105469,53.54301071166992,4306900
+2014-10-03,65.22000122070312,65.76000213623047,65.12000274658203,65.66999816894531,54.23674392700195,3609800
+2014-10-06,65.93000030517578,65.97000122070312,65.38999938964844,65.62000274658203,54.19547653198242,3428800
+2014-10-07,65.12999725341797,65.19000244140625,64.0999984741211,64.22000122070312,53.03920364379883,6157400
+2014-10-08,63.849998474121094,65.26000213623047,63.400001525878906,65.23999786376953,53.88161849975586,3411200
+2014-10-09,64.94000244140625,65.37999725341797,64.29000091552734,64.30000305175781,53.10527801513672,3632100
+2014-10-10,64.0199966430664,65.11000061035156,63.83000183105469,64.1500015258789,52.981388092041016,3281200
+2014-10-13,64.05999755859375,64.5199966430664,63.22999954223633,63.279998779296875,52.26285934448242,4030300
+2014-10-14,63.75,63.939998626708984,62.77000045776367,63.13999938964844,52.147239685058594,4432900
+2014-10-15,61.90999984741211,63.13999938964844,60.58000183105469,62.869998931884766,51.92424774169922,6814100
+2014-10-16,62.02000045776367,62.54999923706055,61.099998474121094,61.900001525878906,51.12312698364258,5488400
+2014-10-17,62.45000076293945,62.810001373291016,61.900001525878906,62.58000183105469,51.684730529785156,5329400
+2014-10-20,62.630001068115234,63.099998474121094,62.400001525878906,63.099998474121094,52.11420440673828,2900700
+2014-10-21,63.40999984741211,64.75,63.40999984741211,64.68000030517578,53.419132232666016,3478200
+2014-10-22,64.58999633789062,65.30000305175781,64.58000183105469,64.68000030517578,53.419132232666016,4294500
+2014-10-23,64.2699966430664,65.19999694824219,63.779998779296875,64.3499984741211,53.14657974243164,6343000
+2014-10-24,64.58000183105469,66.23999786376953,64.4000015258789,66.05000305175781,54.55061340332031,4784700
+2014-10-27,65.94000244140625,66.62000274658203,65.79000091552734,66.19999694824219,54.67448806762695,4112500
+2014-10-28,66.0,66.0999984741211,63.7400016784668,64.83000183105469,53.54301071166992,8981000
+2014-10-29,65.0,65.97000122070312,64.77999877929688,65.48999786376953,54.08810043334961,6196800
+2014-10-30,65.4000015258789,66.9800033569336,65.30999755859375,66.80000305175781,55.1700325012207,4134900
+2014-10-31,67.30000305175781,67.43000030517578,65.91000366210938,66.33000183105469,54.781864166259766,4471900
+2014-11-03,66.05000305175781,66.66000366210938,66.02999877929688,66.54000091552734,54.955299377441406,3465400
+2014-11-04,66.87999725341797,67.2300033569336,66.44999694824219,67.16999816894531,55.475616455078125,4057800
+2014-11-05,67.41999816894531,67.61000061035156,66.76000213623047,66.98999786376953,55.32695388793945,3073900
+2014-11-06,67.02999877929688,67.2300033569336,66.6500015258789,66.95999908447266,55.30217361450195,3091800
+2014-11-07,66.81999969482422,66.93000030517578,66.25,66.5999984741211,55.00484848022461,3796800
+2014-11-10,66.81999969482422,68.41999816894531,66.41999816894531,68.3499984741211,56.450164794921875,4438100
+2014-11-11,68.3499984741211,68.66999816894531,67.80999755859375,67.8499984741211,56.037208557128906,5282300
+2014-11-12,67.3499984741211,67.8499984741211,67.0199966430664,67.4000015258789,56.070499420166016,4499400
+2014-11-13,67.68000030517578,68.16000366210938,67.41000366210938,67.68000030517578,56.303428649902344,3292700
+2014-11-14,67.68000030517578,67.72000122070312,67.12000274658203,67.33000183105469,56.01227569580078,2333300
+2014-11-17,67.06999969482422,67.3499984741211,66.94000244140625,67.29000091552734,55.97899627685547,3309300
+2014-11-18,67.19000244140625,68.0,67.01000213623047,67.77999877929688,56.38661193847656,3705400
+2014-11-19,67.66000366210938,67.66000366210938,66.91000366210938,67.20999908447266,55.912437438964844,3126000
+2014-11-20,66.95999908447266,67.08000183105469,66.55999755859375,66.80000305175781,55.57136917114258,2467600
+2014-11-21,67.44999694824219,67.5,67.02999877929688,67.36000061035156,56.0372200012207,5892000
+2014-11-24,67.61000061035156,67.66999816894531,66.8499984741211,66.93000030517578,55.679508209228516,4574100
+2014-11-25,66.86000061035156,67.22000122070312,66.75,66.8499984741211,55.612945556640625,4380000
+2014-11-26,67.02999877929688,67.38999938964844,66.88999938964844,67.31999969482422,56.00394058227539,2372900
+2014-11-28,67.7300033569336,68.55000305175781,67.5999984741211,68.12000274658203,56.669471740722656,2237800
+2014-12-01,67.97000122070312,68.7699966430664,67.5999984741211,68.51000213623047,56.99392318725586,4669500
+2014-12-02,68.62999725341797,70.7699966430664,68.58999633789062,70.37999725341797,58.54956817626953,8413400
+2014-12-03,70.27999877929688,71.16000366210938,70.0,71.12999725341797,59.17350769042969,6423400
+2014-12-04,70.9800033569336,72.44000244140625,70.83999633789062,72.37999725341797,60.2133903503418,6516600
+2014-12-05,72.08999633789062,72.20999908447266,71.68000030517578,71.8499984741211,59.772483825683594,5787500
+2014-12-08,71.97000122070312,72.86000061035156,71.81999969482422,72.83000183105469,60.58773422241211,4915100
+2014-12-09,72.18000030517578,72.26000213623047,71.52999877929688,72.20999908447266,60.07195281982422,3794600
+2014-12-10,71.9000015258789,72.19999694824219,71.0,71.05000305175781,59.106971740722656,4117600
+2014-12-11,73.62999725341797,75.0999984741211,71.54000091552734,71.61000061035156,59.572811126708984,10901500
+2014-12-12,71.45999908447266,71.6500015258789,69.47000122070312,69.55000305175781,57.85909652709961,7844400
+2014-12-15,69.68000030517578,70.72000122070312,69.41999816894531,69.66999816894531,57.95893478393555,5718800
+2014-12-16,69.38999938964844,71.3499984741211,69.02999877929688,69.26000213623047,57.617855072021484,4916700
+2014-12-17,69.55999755859375,70.69999694824219,69.2300033569336,70.27999877929688,58.46638107299805,5506500
+2014-12-18,71.19999694824219,72.4800033569336,70.91000366210938,72.44999694824219,60.2716178894043,5875600
+2014-12-19,72.23999786376953,72.66000366210938,71.33000183105469,72.4000015258789,60.230045318603516,8311300
+2014-12-22,70.94000244140625,71.58999633789062,70.25,71.41999816894531,59.41473388671875,4622900
+2014-12-23,71.66999816894531,71.7300033569336,69.01000213623047,69.73999786376953,58.017173767089844,4768100
+2014-12-24,70.04000091552734,70.70999908447266,70.04000091552734,70.16000366210938,58.36655044555664,1507000
+2014-12-26,70.29000091552734,70.98999786376953,70.26000213623047,70.38999938964844,58.55790710449219,1438200
+2014-12-29,69.91999816894531,70.38999938964844,69.88999938964844,70.0999984741211,58.316646575927734,1739600
+2014-12-30,69.87999725341797,70.16000366210938,69.44000244140625,69.63999938964844,57.93398666381836,2726100
+2014-12-31,69.94000244140625,70.5,68.93000030517578,68.98999786376953,57.39324188232422,2491000
+2015-01-02,69.7699966430664,70.81999969482422,69.72000122070312,70.05999755859375,58.28337097167969,3146200
+2015-01-05,69.7300033569336,70.08999633789062,69.1500015258789,69.37000274658203,57.709354400634766,4845500
+2015-01-06,69.91999816894531,70.91000366210938,69.19999694824219,69.72000122070312,58.000511169433594,5127400
+2015-01-07,70.02999877929688,70.52999877929688,68.44999694824219,69.2300033569336,57.592891693115234,9043000
+2015-01-08,70.0,71.48999786376953,69.66000366210938,70.87000274658203,58.95722961425781,7472200
+2015-01-09,70.02999877929688,70.11000061035156,69.01000213623047,69.93000030517578,58.175235748291016,8141700
+2015-01-12,70.22000122070312,70.61000061035156,69.27999877929688,69.41999816894531,57.75096130371094,5797600
+2015-01-13,70.06999969482422,70.80000305175781,68.80999755859375,69.37999725341797,57.717689514160156,3364800
+2015-01-14,68.7699966430664,69.87999725341797,68.70999908447266,69.76000213623047,58.03379821777344,3376100
+2015-01-15,70.44000244140625,71.2699966430664,69.7300033569336,69.73999786376953,58.017173767089844,4055000
+2015-01-16,69.58999633789062,70.87999725341797,69.44000244140625,70.68000030517578,58.799163818359375,4263300
+2015-01-20,70.87000274658203,72.0999984741211,70.87000274658203,72.02999877929688,59.92223358154297,6163300
+2015-01-21,71.62000274658203,72.5,71.11000061035156,72.23999786376953,60.09695053100586,5195900
+2015-01-22,72.69000244140625,72.69000244140625,71.63999938964844,72.45999908447266,60.27993392944336,4582800
+2015-01-23,72.45999908447266,72.86000061035156,72.05000305175781,72.12999725341797,60.00541305541992,2903200
+2015-01-26,71.86000061035156,72.16999816894531,71.05999755859375,72.11000061035156,59.988773345947266,3466600
+2015-01-27,71.76000213623047,72.13999938964844,71.44999694824219,71.7300033569336,59.67264938354492,3661600
+2015-01-28,72.11000061035156,72.37999725341797,70.76000213623047,70.97000122070312,59.040401458740234,3105200
+2015-01-29,70.97000122070312,72.16000366210938,70.41999816894531,72.11000061035156,59.988773345947266,4416600
+2015-01-30,73.0199966430664,73.47000122070312,71.58000183105469,72.0,59.89727020263672,6720100
+2015-02-02,71.87000274658203,72.0,70.2300033569336,71.69000244140625,59.639400482177734,6274500
+2015-02-03,71.58999633789062,71.63999938964844,69.8499984741211,70.88999938964844,58.97386169433594,6811500
+2015-02-04,70.2300033569336,70.48999786376953,69.7699966430664,70.22000122070312,58.41647720336914,5376400
+2015-02-05,70.69999694824219,71.56999969482422,70.68000030517578,71.41000366210938,59.40645217895508,3847000
+2015-02-06,71.16000366210938,71.38999938964844,70.23999786376953,70.36000061035156,58.532955169677734,3246000
+2015-02-09,70.0,70.26000213623047,69.37999725341797,69.61000061035156,57.909027099609375,3771200
+2015-02-10,70.11000061035156,70.55999755859375,69.88999938964844,70.5,58.6494026184082,6888000
+2015-02-11,70.0,70.62000274658203,69.69999694824219,69.94999694824219,58.607513427734375,3456400
+2015-02-12,70.19000244140625,70.55000305175781,69.83000183105469,70.52999877929688,59.093467712402344,3383500
+2015-02-13,70.69000244140625,70.88999938964844,70.19000244140625,70.55999755859375,59.11860656738281,2691900
+2015-02-17,70.41000366210938,71.62999725341797,70.30000305175781,71.55999755859375,59.95646286010742,3971600
+2015-02-18,71.41000366210938,71.44999694824219,70.19999694824219,71.01000213623047,59.495635986328125,3800000
+2015-02-19,70.83000183105469,71.29000091552734,70.7699966430664,71.12000274658203,59.587806701660156,2337000
+2015-02-20,70.97000122070312,71.95999908447266,70.2699966430664,71.87999725341797,60.224552154541016,3461700
+2015-02-23,71.80999755859375,71.91999816894531,70.70999908447266,71.08999633789062,59.56266403198242,3378600
+2015-02-24,71.0,71.5,70.51000213623047,70.9000015258789,59.40349578857422,3158600
+2015-02-25,70.87000274658203,70.87000274658203,70.05000305175781,70.36000061035156,58.95104217529297,3029500
+2015-02-26,70.16999816894531,70.30999755859375,69.54000091552734,70.02999877929688,58.674530029296875,4544900
+2015-02-27,69.94999694824219,70.5,69.91000366210938,70.16999816894531,58.79185104370117,3353200
+2015-03-02,70.16999816894531,71.13999938964844,70.16000366210938,71.12000274658203,59.587806701660156,3815100
+2015-03-03,71.12000274658203,71.1500015258789,70.08999633789062,70.37000274658203,58.95941925048828,4137300
+2015-03-04,70.01000213623047,70.81999969482422,69.80999755859375,70.6500015258789,59.19401550292969,3005100
+2015-03-05,70.73999786376953,71.08999633789062,70.4000015258789,70.58999633789062,59.14373016357422,3465900
+2015-03-06,70.26000213623047,70.26000213623047,68.30999755859375,68.41000366210938,57.31724166870117,5880800
+2015-03-09,68.73999786376953,69.73999786376953,68.41999816894531,69.58000183105469,58.29750061035156,5848000
+2015-03-10,69.12000274658203,69.43000030517578,68.55000305175781,68.77999877929688,57.62722396850586,3664900
+2015-03-11,68.88999938964844,69.33000183105469,68.41000366210938,68.45999908447266,57.35911560058594,3424500
+2015-03-12,68.75,69.62999725341797,68.54000091552734,69.55999755859375,58.28076171875,2724000
+2015-03-13,69.41000366210938,70.05000305175781,69.13999938964844,69.88999938964844,58.55724334716797,3223800
+2015-03-16,70.2699966430664,71.4000015258789,70.18000030517578,71.06999969482422,59.54591751098633,3922300
+2015-03-17,70.70999908447266,71.26000213623047,70.33000183105469,70.83999633789062,59.353206634521484,2572500
+2015-03-18,70.9000015258789,74.16999816894531,70.69000244140625,73.54000091552734,61.61537551879883,6436200
+2015-03-19,73.26000213623047,74.58000183105469,72.58999633789062,74.22000122070312,62.185142517089844,7051200
+2015-03-20,75.22000122070312,76.19999694824219,74.54000091552734,76.12000274658203,63.77701950073242,10713900
+2015-03-23,76.0199966430664,77.45999908447266,75.94999694824219,76.36000061035156,63.978145599365234,6284400
+2015-03-24,76.2699966430664,76.69999694824219,75.36000061035156,75.55999755859375,63.30786895751953,5111600
+2015-03-25,75.66000366210938,76.4800033569336,74.36000061035156,74.36000061035156,62.302425384521484,5431600
+2015-03-26,74.0,74.3499984741211,73.41999816894531,73.44000244140625,61.5316047668457,4023500
+2015-03-27,73.62000274658203,73.98999786376953,73.19999694824219,73.58000183105469,61.64890670776367,4171600
+2015-03-30,74.0,74.19999694824219,73.66999816894531,73.87000274658203,61.89189529418945,3370700
+2015-03-31,73.3499984741211,73.9800033569336,72.6500015258789,72.6500015258789,60.86970138549805,4348000
+2015-04-01,72.91999816894531,72.97000122070312,71.06999969482422,71.52999877929688,59.93131637573242,5875800
+2015-04-02,71.45999908447266,71.77999877929688,70.52999877929688,71.23999786376953,59.688350677490234,3781800
+2015-04-06,71.12999725341797,71.70999908447266,70.83999633789062,71.30999755859375,59.746986389160156,3936900
+2015-04-07,71.25,72.08000183105469,71.18000030517578,71.69999694824219,60.07373809814453,3128100
+2015-04-08,71.91999816894531,72.27999877929688,71.54000091552734,72.1500015258789,60.45078659057617,3215400
+2015-04-09,72.22000122070312,72.55999755859375,71.9000015258789,72.36000061035156,60.62675857543945,2595800
+2015-04-10,72.5,73.9800033569336,72.25,73.91999816894531,61.93375778198242,3956400
+2015-04-13,73.27999877929688,73.63999938964844,73.11000061035156,73.5199966430664,61.59864044189453,4351500
+2015-04-14,73.30000305175781,73.75,73.0999984741211,73.45999908447266,61.54836654663086,3950600
+2015-04-15,73.54000091552734,74.0199966430664,73.30000305175781,73.70999908447266,61.7578239440918,4358700
+2015-04-16,73.61000061035156,74.0,73.38999938964844,73.48999786376953,61.57349395751953,2880000
+2015-04-17,73.01000213623047,73.19999694824219,71.95999908447266,72.47000122070312,60.71891403198242,4386700
+2015-04-20,73.0,73.26000213623047,72.30000305175781,72.41000366210938,60.668609619140625,2540400
+2015-04-21,72.9800033569336,73.12000274658203,72.05999755859375,72.20999908447266,60.501041412353516,4048400
+2015-04-22,72.47000122070312,72.47000122070312,71.87999725341797,72.30000305175781,60.57645797729492,3506100
+2015-04-23,72.87999725341797,72.94000244140625,71.06999969482422,72.4000015258789,60.66025924682617,5448700
+2015-04-24,72.22000122070312,72.43000030517578,71.26000213623047,71.58000183105469,59.97321701049805,3816300
+2015-04-27,71.93000030517578,72.16999816894531,70.62999725341797,70.88999938964844,59.395103454589844,5328400
+2015-04-28,70.62000274658203,71.27999877929688,70.19999694824219,71.18000030517578,59.6380615234375,4557900
+2015-04-29,71.86000061035156,72.81999969482422,71.83999633789062,72.27999877929688,60.5597038269043,6789600
+2015-04-30,71.95999908447266,72.61000061035156,71.43000030517578,71.87000274658203,60.21617889404297,5479300
+2015-05-01,72.26000213623047,73.33000183105469,71.25,73.12000274658203,61.26350021362305,6533400
+2015-05-04,73.25,73.58999633789062,72.8499984741211,73.05000305175781,61.20484924316406,4040700
+2015-05-05,72.83000183105469,72.97000122070312,71.81999969482422,71.91000366210938,60.24970245361328,3735900
+2015-05-06,71.97000122070312,72.27999877929688,71.54000091552734,72.05000305175781,60.36699676513672,3567600
+2015-05-07,71.75,72.29000091552734,71.72000122070312,71.81999969482422,60.17428207397461,3628100
+2015-05-08,72.5,73.69999694824219,72.5,73.26000213623047,61.380794525146484,3713300
+2015-05-11,73.26000213623047,73.98999786376953,73.19000244140625,73.47000122070312,61.55672836303711,2958600
+2015-05-12,73.13999938964844,73.13999938964844,72.30999755859375,72.44000244140625,60.69375991821289,3152800
+2015-05-13,72.76000213623047,73.2300033569336,72.48999786376953,72.80000305175781,60.99540328979492,2682100
+2015-05-14,72.68000030517578,73.22000122070312,72.43000030517578,73.05999755859375,61.636566162109375,3364300
+2015-05-15,73.2300033569336,73.41999816894531,72.58999633789062,72.9000015258789,61.5015869140625,3464400
+2015-05-18,73.05000305175781,73.08999633789062,72.62000274658203,72.94000244140625,61.53530502319336,2162000
+2015-05-19,72.81999969482422,73.58000183105469,72.62999725341797,73.44999694824219,61.9655647277832,3548000
+2015-05-20,73.44999694824219,73.69000244140625,73.18000030517578,73.36000061035156,61.8896484375,1980300
+2015-05-21,73.33999633789062,74.3499984741211,73.18000030517578,74.2699966430664,62.657379150390625,3288200
+2015-05-22,74.05000305175781,74.33000183105469,73.87000274658203,74.30000305175781,62.68267822265625,3023400
+2015-05-26,73.95999908447266,74.37000274658203,73.81999969482422,74.30999755859375,62.69113540649414,4194600
+2015-05-27,74.36000061035156,74.98999786376953,74.13999938964844,74.9000015258789,63.188873291015625,2901100
+2015-05-28,74.80000305175781,76.4800033569336,74.73999786376953,76.41000366210938,64.4627456665039,4823600
+2015-05-29,76.1500015258789,79.55000305175781,76.0199966430664,78.9000015258789,66.56343841552734,11917000
+2015-06-01,78.91999816894531,79.8499984741211,78.77999877929688,79.0,66.64779663085938,4866500
+2015-06-02,78.76000213623047,78.76000213623047,77.51000213623047,77.94999694824219,65.76197052001953,4467700
+2015-06-03,78.0,78.16999816894531,77.27999877929688,77.83000183105469,65.66072082519531,3270800
+2015-06-04,77.33999633789062,78.5999984741211,77.33000183105469,77.68000030517578,65.5342025756836,3786500
+2015-06-05,77.55999755859375,78.26000213623047,76.98999786376953,78.12000274658203,65.90538787841797,2788900
+2015-06-08,77.9800033569336,78.8499984741211,77.83000183105469,78.5199966430664,66.24283599853516,6065900
+2015-06-09,78.37000274658203,82.88999938964844,78.01000213623047,82.7699966430664,69.82833099365234,10109100
+2015-06-10,81.98999786376953,83.48999786376953,81.30999755859375,83.18000030517578,70.17422485351562,13169400
+2015-06-11,83.11000061035156,87.23999786376953,83.08000183105469,86.58999633789062,73.05104064941406,16740800
+2015-06-12,85.88999938964844,86.0,83.08999633789062,84.20999908447266,71.04317474365234,12630500
+2015-06-15,83.56999969482422,84.61000061035156,83.08999633789062,84.08000183105469,70.93352508544922,5462700
+2015-06-16,83.91000366210938,85.31999969482422,83.62999725341797,84.77999877929688,71.5240707397461,5694500
+2015-06-17,84.68000030517578,84.68000030517578,83.01000213623047,83.52999877929688,70.4695053100586,5968200
+2015-06-18,83.88999938964844,84.37000274658203,82.75,83.04000091552734,70.05609130859375,7251500
+2015-06-19,82.47000122070312,83.20999908447266,82.31999969482422,82.62999725341797,69.71018981933594,6907000
+2015-06-22,83.30000305175781,83.44000244140625,82.8499984741211,82.91999816894531,69.95487976074219,3537100
+2015-06-23,83.75,83.75,82.44999694824219,82.66999816894531,69.74395751953125,3643500
+2015-06-24,82.5,83.08000183105469,82.26000213623047,82.26000213623047,69.39810180664062,4212100
+2015-06-25,84.16000366210938,86.9000015258789,84.08000183105469,84.80000305175781,71.54093933105469,9630100
+2015-06-26,85.19000244140625,85.93000030517578,84.58000183105469,85.8499984741211,72.42675018310547,14369800
+2015-06-29,85.3499984741211,85.58000183105469,83.7300033569336,83.77999877929688,70.68041229248047,4441900
+2015-06-30,84.5,84.56999969482422,83.38999938964844,83.48999786376953,70.43574523925781,4261200
+2015-07-01,83.80000305175781,84.95999908447266,83.5999984741211,84.8499984741211,71.5831069946289,3629100
+2015-07-02,85.20999908447266,86.23999786376953,84.69000244140625,86.13999938964844,72.67142486572266,5128100
+2015-07-06,85.30999755859375,86.44000244140625,85.25,86.3499984741211,72.84854125976562,5062900
+2015-07-07,86.63999938964844,88.77999877929688,86.05999755859375,88.7300033569336,74.85643768310547,6912300
+2015-07-08,88.2699966430664,88.5,87.16999816894531,87.25,73.60783386230469,5330000
+2015-07-09,88.0,88.30999755859375,86.9000015258789,87.4800033569336,73.80187225341797,4767600
+2015-07-10,88.30000305175781,88.45999908447266,87.69999694824219,88.29000091552734,74.4852523803711,4471200
+2015-07-13,89.13999938964844,90.18000030517578,88.66999816894531,88.81999969482422,74.93238067626953,5940500
+2015-07-14,89.05000305175781,89.0999984741211,87.8499984741211,88.76000213623047,74.88175201416016,6028700
+2015-07-15,87.79000091552734,88.16999816894531,86.0999984741211,86.37999725341797,72.87388610839844,6615900
+2015-07-16,86.80000305175781,87.45999908447266,86.58000183105469,87.16999816894531,73.54034423828125,5578000
+2015-07-17,87.0,87.44000244140625,86.62000274658203,87.37000274658203,73.7091064453125,4430100
+2015-07-20,87.69999694824219,87.91999816894531,87.2699966430664,87.87000274658203,74.13088989257812,4320500
+2015-07-21,87.58000183105469,87.69000244140625,85.5199966430664,85.56999969482422,72.19053649902344,8065300
+2015-07-22,83.31999969482422,86.80000305175781,81.5,86.37999725341797,72.87388610839844,12677800
+2015-07-23,89.05999755859375,89.87000274658203,85.62000274658203,86.76000213623047,73.19445037841797,5258500
+2015-07-24,86.0,86.20999908447266,84.16000366210938,84.72000122070312,71.47341918945312,3460300
+2015-07-27,84.5,84.61000061035156,83.33999633789062,84.1500015258789,70.9925537109375,5420600
+2015-07-28,84.70999908447266,85.69999694824219,84.5,85.68000030517578,72.2833251953125,3027800
+2015-07-29,85.91000366210938,85.98999786376953,84.70999908447266,85.08999633789062,71.78557586669922,2711800
+2015-07-30,84.26000213623047,84.97000122070312,83.9800033569336,84.54000091552734,71.32158660888672,3867800
+2015-07-31,84.87999725341797,85.26000213623047,84.37999725341797,84.51000213623047,71.29627990722656,4113600
+2015-08-03,84.80999755859375,85.0,83.52999877929688,84.13999938964844,70.98412322998047,4815500
+2015-08-04,84.48999786376953,84.98999786376953,83.8499984741211,84.05000305175781,70.90821075439453,2848200
+2015-08-05,84.68000030517578,85.08000183105469,83.97000122070312,84.7300033569336,71.48188018798828,3776800
+2015-08-06,85.13999938964844,85.13999938964844,81.23999786376953,82.69999694824219,69.7692642211914,3866500
+2015-08-07,82.5,82.69000244140625,80.6500015258789,82.2699966430664,69.4065170288086,4545300
+2015-08-10,82.81999969482422,83.7699966430664,82.44000244140625,83.51000213623047,70.45262145996094,3211600
+2015-08-11,82.80999755859375,83.75,82.7300033569336,83.54000091552734,70.47793579101562,3205600
+2015-08-12,82.70999908447266,83.5,81.63999938964844,83.37999725341797,70.7665023803711,2826900
+2015-08-13,83.19999694824219,83.75,82.88999938964844,83.02999877929688,70.46943664550781,2253900
+2015-08-14,82.91000366210938,83.94999694824219,82.79000091552734,83.91000366210938,71.21632385253906,2280200
+2015-08-17,83.26000213623047,83.77999877929688,82.93000030517578,83.47000122070312,70.84288024902344,2814700
+2015-08-18,83.83000183105469,83.98999786376953,83.2300033569336,83.38999938964844,70.77499389648438,2241400
+2015-08-19,83.13999938964844,84.52999877929688,82.56999969482422,83.7699966430664,71.09749603271484,2651300
+2015-08-20,86.86000061035156,88.94999694824219,85.80999755859375,87.33000183105469,74.11894989013672,10887700
+2015-08-21,86.9800033569336,87.69999694824219,84.52999877929688,84.52999877929688,71.7425308227539,8320000
+2015-08-24,81.5999984741211,82.95999908447266,79.5,80.7300033569336,68.51740264892578,8620700
+2015-08-25,82.19000244140625,82.5999984741211,77.86000061035156,78.26000213623047,66.42103576660156,6439000
+2015-08-26,79.87999725341797,81.30000305175781,77.7699966430664,81.0999984741211,68.8314208984375,7217800
+2015-08-27,81.79000091552734,84.04000091552734,81.70999908447266,83.73999786376953,71.07205200195312,4703400
+2015-08-28,83.73999786376953,84.0,82.7699966430664,83.19000244140625,70.60523223876953,4860800
+2015-08-31,83.41000366210938,84.41999816894531,82.05000305175781,82.3499984741211,69.89231872558594,3445300
+2015-09-01,80.25,81.25,79.4000015258789,79.80000305175781,67.72808074951172,4300500
+2015-09-02,80.70999908447266,81.83000183105469,80.30000305175781,81.80999755859375,69.43400573730469,3257900
+2015-09-03,82.05000305175781,82.86000061035156,81.33999633789062,81.5999984741211,69.2557601928711,3227700
+2015-09-04,80.63999938964844,81.11000061035156,79.68000030517578,80.31999969482422,68.16939544677734,3416400
+2015-09-08,81.45999908447266,82.9800033569336,81.26000213623047,82.87999725341797,70.34211730957031,2643600
+2015-09-09,83.44999694824219,83.5,80.88999938964844,81.08999633789062,68.82291412353516,2839600
+2015-09-10,81.12000274658203,81.66999816894531,80.5,80.83999633789062,68.61074829101562,3667700
+2015-09-11,80.6500015258789,81.8499984741211,78.73999786376953,81.80000305175781,69.4255142211914,3645900
+2015-09-14,81.91999816894531,82.27999877929688,81.27999877929688,81.88999938964844,69.50189971923828,3197200
+2015-09-15,82.43000030517578,83.36000061035156,82.11000061035156,82.95999908447266,70.41001892089844,3532600
+2015-09-16,84.0999984741211,84.52999877929688,82.61000061035156,84.44999694824219,71.67464447021484,3845000
+2015-09-17,84.47000122070312,92.8499984741211,84.27999877929688,89.9800033569336,76.36808013916016,16918100
+2015-09-18,90.69999694824219,91.44999694824219,88.37999725341797,88.48999786376953,75.10347747802734,11578000
+2015-09-21,89.0999984741211,89.80999755859375,87.11000061035156,87.58999633789062,74.33960723876953,6644100
+2015-09-22,86.81999969482422,87.9800033569336,86.62000274658203,87.80000305175781,74.51787567138672,5059500
+2015-09-23,88.0,88.41999816894531,86.58000183105469,86.69000244140625,73.57576751708984,4863300
+2015-09-24,86.44999694824219,86.54000091552734,85.08000183105469,85.3499984741211,72.43846893310547,5693500
+2015-09-25,86.23999786376953,86.43000030517578,83.2300033569336,84.05999755859375,71.34361267089844,5794900
+2015-09-28,83.68000030517578,83.86000061035156,78.5,79.73999786376953,67.67713928222656,8295100
+2015-09-29,80.37000274658203,82.19999694824219,79.19000244140625,80.27999877929688,68.13545227050781,7315200
+2015-09-30,81.52999877929688,83.7699966430664,81.5,83.69000244140625,71.02958679199219,6780700
+2015-10-01,83.5999984741211,85.31999969482422,83.4000015258789,85.18000030517578,72.29418182373047,5350400
+2015-10-02,84.16000366210938,87.55000305175781,83.58999633789062,87.5199966430664,74.28018951416016,5616600
+2015-10-05,88.08000183105469,88.4800033569336,85.5999984741211,86.56999969482422,73.47393035888672,5297400
+2015-10-06,86.38999938964844,86.51000213623047,82.08000183105469,84.16999816894531,71.4369888305664,5521200
+2015-10-07,84.30000305175781,84.8499984741211,82.4000015258789,83.98999786376953,71.28422546386719,5128000
+2015-10-08,83.1500015258789,83.98999786376953,81.79000091552734,83.7699966430664,71.09749603271484,4595400
+2015-10-09,85.33000183105469,86.56999969482422,85.0,86.13999938964844,73.10897827148438,5115100
+2015-10-12,78.58000183105469,80.75,78.30000305175781,79.44000244140625,67.42253112792969,26477400
+2015-10-13,79.79000091552734,81.25,79.54000091552734,79.62000274658203,67.57528686523438,10104700
+2015-10-14,80.97000122070312,82.0,79.05000305175781,79.25,67.26126098632812,9495500
+2015-10-15,79.33999633789062,80.08000183105469,78.80999755859375,79.86000061035156,67.77899932861328,6408600
+2015-10-16,80.58000183105469,81.52999877929688,79.95999908447266,81.51000213623047,69.17939758300781,5519800
+2015-10-19,81.12999725341797,81.30000305175781,79.47000122070312,80.25,68.10999298095703,5869900
+2015-10-20,80.1500015258789,80.33999633789062,77.62999725341797,77.79000091552734,66.02214050292969,7458000
+2015-10-21,78.2300033569336,78.37999725341797,75.91999816894531,77.01000213623047,65.36011505126953,8955200
+2015-10-22,77.22000122070312,77.83999633789062,75.16000366210938,76.9800033569336,65.33465576171875,10075500
+2015-10-23,77.55000305175781,79.08000183105469,77.2699966430664,78.30999755859375,66.46347045898438,5679200
+2015-10-26,78.30999755859375,79.86000061035156,77.7699966430664,79.11000061035156,67.14244842529297,4755200
+2015-10-27,79.5,80.94999694824219,79.5,80.91000366210938,68.67015075683594,4771600
+2015-10-28,81.19999694824219,83.0999984741211,80.38999938964844,83.06999969482422,70.50340270996094,5710300
+2015-10-29,82.30000305175781,83.56999969482422,81.29000091552734,82.0,69.59524536132812,5158600
+2015-10-30,82.08000183105469,82.55000305175781,81.56999969482422,81.56999969482422,69.23030090332031,4044300
+2015-11-02,81.13999938964844,82.18000030517578,80.80999755859375,82.04000091552734,69.62922668457031,3473900
+2015-11-03,82.2300033569336,82.54000091552734,81.12999725341797,81.66999816894531,69.31517791748047,4826100
+2015-11-04,82.1500015258789,82.1500015258789,80.93000030517578,81.05000305175781,68.78899383544922,3401900
+2015-11-05,81.0,81.4000015258789,79.66000366210938,80.61000061035156,68.41552734375,3787200
+2015-11-06,80.30000305175781,80.58999633789062,78.44000244140625,80.45999908447266,68.2882080078125,6082600
+2015-11-09,80.02999877929688,80.29000091552734,78.58000183105469,79.36000061035156,67.3546142578125,4160200
+2015-11-10,78.70999908447266,80.31999969482422,78.70999908447266,80.05999755859375,68.37957763671875,3302600
+2015-11-11,80.0999984741211,81.27999877929688,79.97000122070312,80.69999694824219,68.92619323730469,3323400
+2015-11-12,80.55000305175781,80.76000213623047,79.80000305175781,79.86000061035156,68.20872497558594,3647800
+2015-11-13,79.66000366210938,80.2699966430664,79.18000030517578,79.55000305175781,67.94398498535156,3638600
+2015-11-16,80.0,81.26000213623047,79.9800033569336,81.2300033569336,69.37885284423828,3318900
+2015-11-17,80.93000030517578,82.43000030517578,80.62999725341797,81.30000305175781,69.43864440917969,3012100
+2015-11-18,81.48999786376953,83.76000213623047,81.38999938964844,83.6500015258789,71.44580841064453,3916600
+2015-11-19,83.19999694824219,83.87999725341797,82.7300033569336,83.72000122070312,71.50555419921875,3156100
+2015-11-20,84.30000305175781,85.5,84.11000061035156,84.47000122070312,72.1461410522461,4251500
+2015-11-23,84.5,84.91999816894531,84.12000274658203,84.73999786376953,72.37673950195312,4033100
+2015-11-24,83.55999755859375,84.31999969482422,83.05000305175781,83.87999725341797,71.6422348022461,3431100
+2015-11-25,83.87999725341797,84.41999816894531,83.55000305175781,83.73999786376953,71.52267456054688,2529400
+2015-11-27,83.7699966430664,84.25,83.5999984741211,83.6500015258789,71.44580841064453,1253800
+2015-11-30,83.76000213623047,84.02999877929688,82.04000091552734,82.04000091552734,70.07068634033203,6563300
+2015-12-01,84.20999908447266,86.52999877929688,83.33999633789062,86.5,73.87996673583984,7368900
+2015-12-02,86.26000213623047,86.7300033569336,84.41999816894531,84.55999755859375,72.2230453491211,4444800
+2015-12-03,84.6500015258789,84.83999633789062,82.55999755859375,83.05999755859375,70.94187927246094,3669800
+2015-12-04,83.47000122070312,87.27999877929688,83.43000030517578,86.62000274658203,73.98249816894531,6987600
+2015-12-07,87.44999694824219,88.16000366210938,85.88999938964844,86.37999725341797,73.77750396728516,4379000
+2015-12-08,85.62000274658203,87.66999816894531,85.56999969482422,86.41000366210938,73.80311584472656,4761000
+2015-12-09,86.0199966430664,86.31999969482422,83.56999969482422,83.86000061035156,71.62513732910156,5479500
+2015-12-10,84.2300033569336,85.51000213623047,83.36000061035156,84.91000366210938,72.5219497680664,3667200
+2015-12-11,83.80000305175781,84.37999725341797,83.12000274658203,83.29000091552734,71.1383056640625,3738200
+2015-12-14,83.36000061035156,84.70999908447266,82.97000122070312,84.68000030517578,72.32550811767578,5208700
+2015-12-15,85.18000030517578,85.9800033569336,85.0199966430664,85.5199966430664,73.04297637939453,3975500
+2015-12-16,86.0,86.58000183105469,84.05000305175781,86.29000091552734,73.70063018798828,2983600
+2015-12-17,86.75,87.20999908447266,86.19999694824219,86.22000122070312,73.64083099365234,3928200
+2015-12-18,85.56999969482422,85.9800033569336,84.7699966430664,84.7699966430664,72.40237426757812,5821300
+2015-12-21,85.72000122070312,86.44999694824219,85.1500015258789,86.04000091552734,73.48709106445312,3742400
+2015-12-22,86.2699966430664,86.47000122070312,85.2699966430664,85.91000366210938,73.37606811523438,2446100
+2015-12-23,86.36000061035156,86.87000274658203,86.12999725341797,86.19999694824219,73.6237564086914,2804200
+2015-12-24,85.9800033569336,86.1500015258789,85.47000122070312,85.8499984741211,73.32482147216797,1486900
+2015-12-28,85.58000183105469,85.69999694824219,84.88999938964844,85.48999786376953,73.01734924316406,2031100
+2015-12-29,85.83999633789062,86.87000274658203,85.5999984741211,86.25,73.66645050048828,2097700
+2015-12-30,86.44999694824219,87.0999984741211,86.13999938964844,86.19999694824219,73.6237564086914,1969400
+2015-12-31,85.72000122070312,85.75,84.08000183105469,84.26000213623047,71.96678924560547,3178500
+2016-01-04,83.4000015258789,83.5999984741211,81.79000091552734,82.87000274658203,70.77959442138672,6907300
+2016-01-05,82.9000015258789,85.4000015258789,82.87000274658203,84.11000061035156,71.83868408203125,7475300
+2016-01-06,82.69000244140625,84.87999725341797,82.5,83.58000183105469,71.38600158691406,6628400
+2016-01-07,81.62999725341797,82.80999755859375,80.83000183105469,81.41000366210938,69.5325927734375,5833200
+2016-01-08,81.66999816894531,82.48999786376953,81.04000091552734,81.25,69.39594268798828,5880200
+2016-01-11,81.30000305175781,81.91999816894531,78.83000183105469,80.2699966430664,68.55892944335938,4889300
+2016-01-12,80.61000061035156,81.0,79.5199966430664,80.4000015258789,68.66995239257812,4329300
+2016-01-13,80.73999786376953,80.81999969482422,79.08999633789062,79.30000305175781,67.73043060302734,4628400
+2016-01-14,79.27999877929688,82.7300033569336,78.62000274658203,82.54000091552734,70.49776458740234,8253700
+2016-01-15,80.69000244140625,81.58000183105469,80.08000183105469,81.23999786376953,69.38742065429688,6674300
+2016-01-19,82.30999755859375,84.80000305175781,81.95999908447266,83.2300033569336,71.08705139160156,9162300
+2016-01-20,81.8499984741211,83.47000122070312,80.41000366210938,82.62000274658203,70.56607055664062,8354400
+2016-01-21,82.55999755859375,82.62000274658203,80.58999633789062,81.4000015258789,69.5240478515625,4930800
+2016-01-22,82.4000015258789,83.16000366210938,81.91000366210938,82.4800033569336,70.44650268554688,3456300
+2016-01-25,82.5,83.19999694824219,81.62000274658203,81.70999908447266,69.78882598876953,2632800
+2016-01-26,81.75,82.16999816894531,80.91000366210938,81.95999908447266,70.00238037109375,4583400
+2016-01-27,81.61000061035156,83.25,80.95999908447266,81.76000213623047,69.83153533935547,4341900
+2016-01-28,81.87000274658203,82.48999786376953,76.54000091552734,76.80999755859375,65.60370635986328,10128700
+2016-01-29,77.36000061035156,79.41999816894531,77.2300033569336,79.0999984741211,67.55964660644531,7042500
+2016-02-01,78.20999908447266,79.16000366210938,77.27999877929688,78.4000015258789,66.96173858642578,4056000
+2016-02-02,77.66000366210938,78.30000305175781,76.08999633789062,76.30000305175781,65.16812896728516,4804200
+2016-02-03,76.45999908447266,77.55000305175781,74.18000030517578,76.08999633789062,64.98873901367188,6966400
+2016-02-04,75.94999694824219,76.52999877929688,73.44000244140625,74.27999877929688,63.44282913208008,6339500
+2016-02-05,74.16000366210938,75.81999969482422,73.55000305175781,74.31999969482422,63.47698974609375,6312800
+2016-02-08,73.55000305175781,74.58000183105469,72.83000183105469,74.19000244140625,63.3659553527832,4348800
+2016-02-09,73.43000030517578,74.95999908447266,72.72000122070312,73.73999786376953,62.98160934448242,5160000
+2016-02-10,73.7300033569336,74.87000274658203,72.9800033569336,73.06999969482422,62.84400939941406,4748700
+2016-02-11,72.19999694824219,72.62999725341797,70.83000183105469,71.41999816894531,61.4249267578125,5425400
+2016-02-12,71.56999969482422,71.7300033569336,70.43000030517578,71.2699966430664,61.2958984375,6332600
+2016-02-16,71.94999694824219,73.41999816894531,71.93000030517578,73.33000183105469,63.067626953125,4811300
+2016-02-17,74.01000213623047,74.91999816894531,73.08999633789062,74.68000030517578,64.22869110107422,4000300
+2016-02-18,73.41999816894531,74.55000305175781,73.16000366210938,73.47000122070312,63.18803024291992,5620000
+2016-02-19,72.69000244140625,73.06999969482422,72.19999694824219,72.61000061035156,62.44837951660156,6650800
+2016-02-22,72.91000366210938,73.63999938964844,72.0999984741211,73.01000213623047,62.79241943359375,5672600
+2016-02-23,73.0999984741211,74.5,73.05999755859375,73.47000122070312,63.18803024291992,4411200
+2016-02-24,73.33000183105469,74.27999877929688,72.63999938964844,74.0999984741211,63.72985076904297,3636100
+2016-02-25,74.2699966430664,74.88999938964844,73.7699966430664,74.81999969482422,64.3490982055664,4306800
+2016-02-26,75.41999816894531,75.79000091552734,73.41000366210938,73.5999984741211,63.299842834472656,4807700
+2016-02-29,73.37000274658203,73.37000274658203,71.9800033569336,72.0,61.92375564575195,5730200
+2016-03-01,72.62999725341797,72.80999755859375,71.86000061035156,72.73999786376953,62.56019592285156,4541700
+2016-03-02,72.7300033569336,74.05000305175781,72.44000244140625,74.0199966430664,63.661048889160156,6738800
+2016-03-03,73.80000305175781,73.88999938964844,72.58000183105469,73.25,62.99881362915039,4526500
+2016-03-04,73.37000274658203,74.05999755859375,72.9000015258789,73.5999984741211,63.299842834472656,3481600
+2016-03-07,73.16999816894531,73.95999908447266,72.80000305175781,73.4000015258789,63.12784194946289,3443100
+2016-03-08,72.94000244140625,74.55000305175781,72.88999938964844,73.0,62.783809661865234,3278900
+2016-03-09,73.51000213623047,73.94000244140625,73.0,73.54000091552734,63.24825668334961,2372000
+2016-03-10,74.0,74.20999908447266,72.43000030517578,73.0199966430664,62.80101013183594,4419200
+2016-03-11,73.47000122070312,74.94999694824219,73.19000244140625,74.6500015258789,64.20289611816406,3527200
+2016-03-14,74.26000213623047,74.5999984741211,73.79000091552734,73.91000366210938,63.56644821166992,3201800
+2016-03-15,71.6500015258789,72.0,69.5999984741211,71.23999786376953,61.27009582519531,13748200
+2016-03-16,71.29000091552734,72.9000015258789,71.16999816894531,72.4800033569336,62.336578369140625,5287400
+2016-03-17,72.2300033569336,72.3499984741211,67.87999725341797,69.05999755859375,59.395198822021484,15421600
+2016-03-18,69.19999694824219,71.05000305175781,69.05999755859375,70.94999694824219,61.02069091796875,10131700
+2016-03-21,70.80000305175781,71.05000305175781,69.83999633789062,70.25,60.41865539550781,5900100
+2016-03-22,70.20999908447266,72.23999786376953,70.16000366210938,71.91999816894531,61.854949951171875,7655400
+2016-03-23,72.16999816894531,72.2300033569336,70.91000366210938,71.16999816894531,61.20991897583008,3884400
+2016-03-24,70.6500015258789,71.44000244140625,70.19999694824219,71.12000274658203,61.16690444946289,2892900
+2016-03-28,71.3499984741211,71.47000122070312,70.37999725341797,70.62000274658203,60.73688507080078,2661900
+2016-03-29,70.73999786376953,71.94000244140625,70.66000366210938,71.69999694824219,61.66572189331055,3814800
+2016-03-30,71.9800033569336,72.33000183105469,71.06999969482422,71.77999877929688,61.73452377319336,3081000
+2016-03-31,71.7699966430664,72.33000183105469,71.0999984741211,72.01000213623047,61.932342529296875,3680000
+2016-04-01,71.5999984741211,73.69999694824219,71.52999877929688,73.41999816894531,63.1450309753418,4083600
+2016-04-04,73.55999755859375,73.79000091552734,72.88999938964844,73.18000030517578,62.93860626220703,2796300
+2016-04-05,72.77999877929688,73.6500015258789,72.4800033569336,73.04000091552734,62.818206787109375,3591800
+2016-04-06,72.80000305175781,75.05999755859375,72.80000305175781,74.76000213623047,64.29750061035156,5669100
+2016-04-07,74.51000213623047,75.16000366210938,73.8499984741211,74.58999633789062,64.15128326416016,3724100
+2016-04-08,75.27999877929688,75.27999877929688,73.86000061035156,74.38999938964844,63.97926712036133,3224900
+2016-04-11,74.4800033569336,74.73999786376953,73.80000305175781,73.94999694824219,63.60085678100586,3351100
+2016-04-12,73.77999877929688,75.29000091552734,73.52999877929688,74.56999969482422,64.13408660888672,2849800
+2016-04-13,74.7300033569336,75.23999786376953,74.08000183105469,75.16000366210938,64.64151763916016,2341600
+2016-04-14,75.30000305175781,75.83000183105469,74.80000305175781,75.62999725341797,65.0457534790039,3022100
+2016-04-15,75.62000274658203,76.25,75.08999633789062,75.52999877929688,64.95974731445312,3007500
+2016-04-18,75.58000183105469,77.26000213623047,75.19000244140625,77.22000122070312,66.41322326660156,4088400
+2016-04-19,77.58000183105469,78.5,76.63999938964844,77.25,66.43903350830078,3819600
+2016-04-20,77.27999877929688,77.7699966430664,76.58000183105469,77.08000183105469,66.2928237915039,4049400
+2016-04-21,77.16999816894531,78.0999984741211,76.91000366210938,77.37000274658203,66.542236328125,3286600
+2016-04-22,77.0999984741211,77.94000244140625,76.93000030517578,77.83000183105469,66.93785858154297,2697200
+2016-04-25,77.45999908447266,78.0,77.1500015258789,77.94000244140625,67.032470703125,3767100
+2016-04-26,76.62000274658203,78.30000305175781,76.08999633789062,76.2699966430664,65.59616088867188,5347300
+2016-04-27,76.5199966430664,77.16000366210938,75.81999969482422,76.51000213623047,65.8025894165039,3690900
+2016-04-28,76.12000274658203,76.66000366210938,75.66999816894531,76.45999908447266,65.75959014892578,4383000
+2016-04-29,76.51000213623047,76.51000213623047,75.0999984741211,75.52999877929688,64.95974731445312,3386600
+2016-05-02,75.94999694824219,77.08000183105469,75.80999755859375,76.75,66.0090103149414,3571900
+2016-05-03,76.33999633789062,76.6500015258789,75.58999633789062,76.25,65.5789794921875,3270700
+2016-05-04,75.16999816894531,75.62000274658203,74.62999725341797,74.87000274658203,64.39209747314453,4176800
+2016-05-05,74.72000122070312,75.38999938964844,74.55000305175781,75.2699966430664,64.73612976074219,3446400
+2016-05-06,74.72000122070312,74.94999694824219,73.33999633789062,74.5999984741211,64.15989685058594,4196900
+2016-05-09,74.77999877929688,75.9000015258789,74.76000213623047,75.58999633789062,65.0113525390625,2963200
+2016-05-10,76.29000091552734,77.12999725341797,76.05000305175781,76.87999725341797,66.12080383300781,4366000
+2016-05-11,75.97000122070312,77.05999755859375,75.83999633789062,76.30999755859375,66.06885528564453,3716300
+2016-05-12,76.72000122070312,76.94000244140625,75.36000061035156,75.95999908447266,65.76583862304688,4081900
+2016-05-13,75.81999969482422,77.05000305175781,75.56999969482422,76.33000183105469,66.08617401123047,3629700
+2016-05-16,75.9800033569336,78.47000122070312,75.83999633789062,78.29000091552734,67.78312683105469,4580100
+2016-05-17,78.20999908447266,78.70999908447266,75.5199966430664,76.38999938964844,66.13811492919922,7153300
+2016-05-18,76.4000015258789,76.8499984741211,75.61000061035156,76.33000183105469,66.08617401123047,4664900
+2016-05-19,75.12000274658203,75.2300033569336,73.73999786376953,74.30999755859375,64.33727264404297,4848800
+2016-05-20,74.79000091552734,75.54000091552734,74.68000030517578,74.80999755859375,64.77014923095703,4689200
+2016-05-23,75.0,75.13999938964844,73.91999816894531,74.08000183105469,64.13814544677734,4440500
+2016-05-24,74.55000305175781,75.19999694824219,74.36000061035156,74.98999786376953,64.9260025024414,3711800
+2016-05-25,75.48999786376953,75.5,74.44999694824219,74.54000091552734,64.53640747070312,4621700
+2016-05-26,74.5999984741211,75.5999984741211,74.2699966430664,75.5199966430664,65.38485717773438,2654600
+2016-05-27,75.5199966430664,75.72000122070312,74.66999816894531,74.98999786376953,64.9260025024414,3247500
+2016-05-31,75.01000213623047,75.62999725341797,74.70999908447266,75.02999877929688,64.96063232421875,4438800
+2016-06-01,74.9000015258789,75.44000244140625,74.68000030517578,74.94000244140625,64.88272857666016,2450200
+2016-06-02,75.22000122070312,75.68000030517578,74.9000015258789,75.45999908447266,65.33292388916016,3231000
+2016-06-03,75.5,75.5999984741211,74.25,75.12000274658203,65.03855895996094,5319000
+2016-06-06,75.11000061035156,75.5,74.19999694824219,74.83999633789062,64.79610443115234,3253800
+2016-06-07,74.62000274658203,75.05000305175781,74.51000213623047,74.69999694824219,64.67491912841797,2902900
+2016-06-08,74.66000366210938,75.08999633789062,74.4000015258789,74.91000366210938,64.85675048828125,3194900
+2016-06-09,74.7699966430664,75.54000091552734,74.23999786376953,74.43000030517578,64.441162109375,2760500
+2016-06-10,74.08999633789062,74.19000244140625,73.16999816894531,73.94999694824219,64.02558898925781,4124200
+2016-06-13,74.08000183105469,74.97000122070312,73.66999816894531,73.86000061035156,63.947662353515625,3767000
+2016-06-14,73.54000091552734,74.37000274658203,73.05999755859375,74.31999969482422,64.34591674804688,3691900
+2016-06-15,74.7300033569336,74.88999938964844,73.61000061035156,73.70999908447266,63.81779098510742,3408900
+2016-06-16,73.47000122070312,74.47000122070312,72.94999694824219,74.25,64.28533172607422,4788700
+2016-06-17,74.6500015258789,75.08000183105469,73.47000122070312,73.86000061035156,63.947662353515625,6604900
+2016-06-20,74.44999694824219,74.69999694824219,73.22000122070312,73.27999877929688,63.44548797607422,3640100
+2016-06-21,73.69999694824219,73.80000305175781,72.52999877929688,72.56999969482422,62.83079147338867,5999200
+2016-06-22,72.5,73.91000366210938,72.5,73.06999969482422,63.263702392578125,4410800
+2016-06-23,73.58999633789062,73.94000244140625,73.19999694824219,73.94000244140625,64.0169448852539,2989700
+2016-06-24,72.44999694824219,75.12000274658203,71.87000274658203,74.33000183105469,64.35458374023438,10471300
+2016-06-27,74.05999755859375,75.06999969482422,73.19999694824219,74.88999938964844,64.83942413330078,7657800
+2016-06-28,75.12999725341797,76.25,73.75,75.1500015258789,65.06455993652344,8012300
+2016-06-29,75.87999725341797,78.23999786376953,75.87000274658203,78.1500015258789,67.66191864013672,7123700
+2016-06-30,78.19999694824219,78.80999755859375,77.45999908447266,78.75,68.18141174316406,4017200
+2016-07-01,78.88999938964844,79.33000183105469,78.37000274658203,78.94999694824219,68.35456085205078,2909600
+2016-07-05,78.80999755859375,79.9000015258789,78.75,79.63999938964844,68.95196533203125,3286600
+2016-07-06,79.31999969482422,80.4000015258789,79.0999984741211,80.0199966430664,69.28097534179688,4669800
+2016-07-07,79.83000183105469,80.05000305175781,78.6500015258789,79.31999969482422,68.67491149902344,3587300
+2016-07-08,79.31999969482422,79.9000015258789,78.93000030517578,79.66000366210938,68.96927642822266,3134900
+2016-07-11,79.54000091552734,79.7699966430664,78.94999694824219,79.13999938964844,68.5190658569336,3461400
+2016-07-12,79.62999725341797,79.83999633789062,78.97000122070312,79.66999816894531,68.97793579101562,4430000
+2016-07-13,79.91000366210938,80.02999877929688,79.33000183105469,79.36000061035156,68.70951843261719,2917200
+2016-07-14,79.5,80.69000244140625,79.4000015258789,80.58999633789062,69.77445983886719,3823800
+2016-07-15,80.9800033569336,81.0,79.94000244140625,80.22000122070312,69.45410919189453,4529100
+2016-07-18,80.37000274658203,80.58999633789062,79.86000061035156,79.94999694824219,69.2203369140625,3087600
+2016-07-19,79.8499984741211,80.25,79.58000183105469,79.97000122070312,69.23766326904297,3303700
+2016-07-20,80.2699966430664,80.5199966430664,79.98999786376953,80.27999877929688,69.50605773925781,2811100
+2016-07-21,80.19999694824219,80.5999984741211,80.0199966430664,80.4000015258789,69.6099624633789,2685900
+2016-07-22,80.4000015258789,81.70999908447266,80.27999877929688,81.58999633789062,70.64025115966797,4315900
+2016-07-25,81.58999633789062,82.0,81.0,81.9800033569336,70.9779281616211,4180100
+2016-07-26,82.75,83.3499984741211,81.62999725341797,82.08999633789062,71.0731430053711,5134900
+2016-07-27,82.25,83.58999633789062,82.1500015258789,83.4000015258789,72.20733642578125,4057200
+2016-07-28,83.25,83.38999938964844,81.94999694824219,82.93000030517578,71.80042266845703,4862000
+2016-07-29,83.06999969482422,83.44999694824219,82.63999938964844,82.88999938964844,71.7657699584961,3016200
+2016-08-01,83.0199966430664,83.79000091552734,82.94000244140625,83.18000030517578,72.0168685913086,3131100
+2016-08-02,83.13999938964844,83.69999694824219,82.56999969482422,83.31999969482422,72.1380844116211,3340100
+2016-08-03,83.41999816894531,83.41999816894531,82.36000061035156,82.72000122070312,71.61860656738281,2940900
+2016-08-04,83.0199966430664,83.0199966430664,82.37000274658203,82.41999816894531,71.3588638305664,2093800
+2016-08-05,82.41999816894531,82.5199966430664,81.04000091552734,81.55999755859375,70.6142807006836,5886900
+2016-08-08,81.44000244140625,81.8499984741211,80.45999908447266,81.5999984741211,70.6489028930664,4227300
+2016-08-09,81.75,82.13999938964844,80.69999694824219,81.5,70.56232452392578,2242800
+2016-08-10,80.12000274658203,81.16000366210938,79.66999816894531,80.55000305175781,69.73983764648438,4956700
+2016-08-11,79.9800033569336,80.66999816894531,79.9800033569336,80.55999755859375,70.19292449951172,2408000
+2016-08-12,80.19000244140625,80.72000122070312,79.9000015258789,80.22000122070312,69.89665222167969,2525000
+2016-08-15,80.33000183105469,80.62000274658203,80.06999969482422,80.26000213623047,69.93153381347656,2780400
+2016-08-16,80.25,80.4000015258789,79.83999633789062,79.83999633789062,69.56556701660156,2158700
+2016-08-17,80.16000366210938,80.3499984741211,79.58000183105469,80.11000061035156,69.80082702636719,2519500
+2016-08-18,80.0999984741211,80.37999725341797,79.48999786376953,79.77999877929688,69.5132827758789,3037200
+2016-08-19,79.55000305175781,79.79000091552734,78.77999877929688,79.05999755859375,68.88593292236328,3745500
+2016-08-22,79.31999969482422,79.9000015258789,79.0199966430664,79.29000091552734,69.0863265991211,3157000
+2016-08-23,79.68000030517578,79.97000122070312,79.44000244140625,79.56999969482422,69.33030700683594,3406900
+2016-08-24,79.69999694824219,79.98999786376953,78.18000030517578,78.44000244140625,68.34571838378906,3423000
+2016-08-25,78.44000244140625,79.16999816894531,77.80000305175781,78.01000213623047,67.97107696533203,2800500
+2016-08-26,78.05000305175781,78.81999969482422,77.83999633789062,78.23999786376953,68.17147827148438,2602300
+2016-08-29,78.33000183105469,78.73999786376953,78.05000305175781,78.5999984741211,68.48513793945312,2203300
+2016-08-30,78.5999984741211,78.5999984741211,77.62999725341797,77.7699966430664,67.76195526123047,2025700
+2016-08-31,77.88999938964844,78.08999633789062,77.52999877929688,77.75,67.74452209472656,2182600
+2016-09-01,77.75,78.0,76.80000305175781,77.2300033569336,67.29145812988281,3544700
+2016-09-02,77.5199966430664,77.62999725341797,76.44999694824219,76.8499984741211,66.96035766601562,3943400
+2016-09-06,77.12000274658203,78.69999694824219,77.12000274658203,78.51000213623047,68.40672302246094,5528600
+2016-09-07,78.48999786376953,78.88999938964844,78.26000213623047,78.58999633789062,68.4764175415039,2971400
+2016-09-08,80.02999877929688,80.16999816894531,79.41000366210938,79.88999938964844,69.60912322998047,4405400
+2016-09-09,79.62000274658203,79.62000274658203,78.19999694824219,78.23999786376953,68.17147827148438,4152500
+2016-09-12,77.98999786376953,79.29000091552734,77.80999755859375,79.08000183105469,68.90335845947266,3288900
+2016-09-13,78.87000274658203,78.87000274658203,77.98999786376953,78.4800033569336,68.3805923461914,3149000
+2016-09-14,78.66999816894531,79.23999786376953,78.0199966430664,78.29000091552734,68.21503448486328,2660900
+2016-09-15,78.12000274658203,79.05999755859375,77.7699966430664,78.81999969482422,68.67683410644531,2652300
+2016-09-16,78.69999694824219,78.91000366210938,78.16999816894531,78.80000305175781,68.659423828125,4255100
+2016-09-19,78.79000091552734,79.37000274658203,78.48999786376953,79.16000366210938,68.97306823730469,3321500
+2016-09-20,79.62999725341797,80.3499984741211,79.29000091552734,79.87999725341797,69.60043334960938,3629400
+2016-09-21,79.80000305175781,81.0,79.68000030517578,80.87000274658203,70.4630126953125,3147600
+2016-09-22,81.05000305175781,81.45999908447266,80.7300033569336,81.29000091552734,70.82897186279297,2639800
+2016-09-23,80.97000122070312,81.45999908447266,80.7699966430664,81.16000366210938,70.71570587158203,2197700
+2016-09-26,81.0,81.1500015258789,79.5,79.5199966430664,69.28675079345703,4332800
+2016-09-27,80.62000274658203,80.93000030517578,79.61000061035156,80.87999725341797,70.47174072265625,6888900
+2016-09-28,80.83999633789062,81.16999816894531,80.0199966430664,80.70999908447266,70.32362365722656,2467800
+2016-09-29,80.3499984741211,80.47000122070312,79.2300033569336,79.73999786376953,69.47843170166016,3269200
+2016-09-30,80.0999984741211,80.6500015258789,80.02999877929688,80.26000213623047,69.93153381347656,3623000
+2016-10-03,80.0,81.06999969482422,79.69000244140625,81.0,70.57630157470703,3983500
+2016-10-04,81.05999755859375,81.41000366210938,80.68000030517578,81.11000061035156,70.67212677001953,3184100
+2016-10-05,81.3499984741211,82.08999633789062,81.2300033569336,81.75,71.22978210449219,3560400
+2016-10-06,81.25,81.77999877929688,80.7300033569336,81.47000122070312,70.9858169555664,2994200
+2016-10-07,81.56999969482422,82.30999755859375,81.30000305175781,82.08999633789062,71.52601623535156,4241400
+2016-10-10,82.12999725341797,83.23999786376953,82.0999984741211,83.05999755859375,72.3711929321289,4608400
+2016-10-11,82.5999984741211,82.8499984741211,81.25,81.80999755859375,71.28204345703125,4218200
+2016-10-12,81.80999755859375,82.22000122070312,80.45999908447266,80.51000213623047,70.14936065673828,3629800
+2016-10-13,79.93000030517578,80.48999786376953,79.5999984741211,80.0,69.70499420166016,3565000
+2016-10-14,80.16999816894531,80.31999969482422,79.20999908447266,79.2699966430664,69.06891632080078,3143900
+2016-10-17,79.52999877929688,79.52999877929688,78.01000213623047,78.52999877929688,68.42416381835938,3884700
+2016-10-18,79.08999633789062,79.1500015258789,78.5,78.7699966430664,68.63327026367188,3218300
+2016-10-19,78.95999908447266,79.33000183105469,78.52999877929688,78.55999755859375,68.45030212402344,2988500
+2016-10-20,78.7300033569336,79.11000061035156,78.38999938964844,78.73999786376953,68.60713195800781,2661900
+2016-10-21,78.54000091552734,78.77999877929688,78.08000183105469,78.25,68.18017578125,3215000
+2016-10-24,78.48999786376953,78.69000244140625,77.44000244140625,77.56999969482422,67.58769989013672,4363200
+2016-10-25,76.87999725341797,78.27999877929688,75.5,77.75,67.74452209472656,8496000
+2016-10-26,77.41999816894531,77.6500015258789,76.37000274658203,76.76000213623047,66.88191223144531,2988700
+2016-10-27,77.36000061035156,77.41999816894531,76.12999725341797,76.16000366210938,66.35914611816406,3789900
+2016-10-28,75.62000274658203,75.68000030517578,73.86000061035156,74.52999877929688,64.93890380859375,5651500
+2016-10-31,74.62999725341797,74.73999786376953,73.80000305175781,73.83999633789062,64.33769989013672,3562100
+2016-11-01,73.80999755859375,73.9800033569336,71.8499984741211,72.9800033569336,63.588356018066406,8190500
+2016-11-02,73.1500015258789,73.48999786376953,72.63999938964844,72.6500015258789,63.30082702636719,4433900
+2016-11-03,72.80999755859375,73.27999877929688,71.87999725341797,72.11000061035156,62.8303108215332,4843200
+2016-11-04,72.12000274658203,73.02999877929688,71.66999816894531,72.48999786376953,63.16142654418945,3617200
+2016-11-07,73.22000122070312,73.93000030517578,73.05000305175781,73.87999725341797,64.37254333496094,4969400
+2016-11-08,73.56999969482422,74.47000122070312,73.36000061035156,74.0199966430664,64.49452209472656,2690800
+2016-11-09,77.1500015258789,79.30000305175781,76.58000183105469,78.38999938964844,68.30215454101562,7332700
+2016-11-10,78.95999908447266,79.69999694824219,78.0,78.33999633789062,68.7055892944336,6904800
+2016-11-11,77.97000122070312,78.08999633789062,76.79000091552734,77.66999816894531,68.11798095703125,3072700
+2016-11-14,78.01000213623047,78.23999786376953,76.69000244140625,77.0199966430664,67.54792022705078,3221700
+2016-11-15,77.43000030517578,77.54000091552734,76.18000030517578,77.31999969482422,67.81104278564453,3097600
+2016-11-16,77.5199966430664,77.5199966430664,76.81999969482422,76.94000244140625,67.477783203125,1922300
+2016-11-17,77.0,77.80999755859375,76.7300033569336,77.70999908447266,68.15308380126953,4519200
+2016-11-18,77.58000183105469,77.91999816894531,76.5199966430664,76.66999816894531,67.24095153808594,4571600
+2016-11-21,76.80000305175781,77.04000091552734,76.0999984741211,76.63999938964844,67.21464538574219,4060300
+2016-11-22,77.80999755859375,77.80999755859375,75.5,75.98999786376953,66.64460754394531,5208800
+2016-11-23,64.33999633789062,68.43000030517578,64.18000030517578,68.0,59.637237548828125,53877200
+2016-11-25,68.52999877929688,69.13999938964844,67.77999877929688,69.12000274658203,60.61949157714844,8620700
+2016-11-28,68.43000030517578,68.43000030517578,67.0999984741211,67.19999694824219,58.93559265136719,12507700
+2016-11-29,67.56999969482422,67.63999938964844,66.4800033569336,67.1500015258789,58.891761779785156,8930000
+2016-11-30,67.30000305175781,67.81999969482422,66.80999755859375,67.12000274658203,58.865455627441406,9085300
+2016-12-01,67.29000091552734,67.30000305175781,65.66000366210938,65.97000122070312,57.85688018798828,7168100
+2016-12-02,66.30000305175781,68.38999938964844,65.95999908447266,67.70999908447266,59.382896423339844,12272200
+2016-12-05,68.16000366210938,68.30999755859375,66.73999786376953,67.26000213623047,58.98823928833008,7286000
+2016-12-06,67.19999694824219,67.93000030517578,67.12999725341797,67.80000305175781,59.46184158325195,4617200
+2016-12-07,67.25,67.37999725341797,66.55999755859375,67.37999725341797,59.09346008300781,5835900
+2016-12-08,67.05000305175781,67.2699966430664,66.38999938964844,67.19000244140625,58.92684555053711,4811400
+2016-12-09,67.37999725341797,68.16999816894531,67.22000122070312,67.8499984741211,59.505680084228516,4350800
+2016-12-12,67.9800033569336,68.54000091552734,67.41999816894531,67.61000061035156,59.295188903808594,5273700
+2016-12-13,67.98999786376953,68.88999938964844,67.98999786376953,68.63999938964844,60.198516845703125,6010900
+2016-12-14,68.41999816894531,68.91999816894531,67.54000091552734,67.66999816894531,59.34780502319336,6140300
+2016-12-15,70.37000274658203,71.58999633789062,69.66000366210938,71.37000274658203,62.592796325683594,14320800
+2016-12-16,72.86000061035156,73.70999908447266,71.76000213623047,73.30999755859375,64.29418182373047,17584700
+2016-12-19,73.4800033569336,74.48999786376953,73.30000305175781,73.41999816894531,64.39067077636719,6102400
+2016-12-20,73.6500015258789,74.0999984741211,73.0,73.37999725341797,64.35556030273438,6001500
+2016-12-21,73.33000183105469,73.88999938964844,73.0999984741211,73.25,64.2415771484375,5054100
+2016-12-22,73.16000366210938,73.4800033569336,72.68000030517578,73.26000213623047,64.2503433227539,4827500
+2016-12-23,73.4800033569336,74.0,73.26000213623047,73.79000091552734,64.71514129638672,2570100
+2016-12-27,74.05999755859375,74.45999908447266,73.68000030517578,73.80999755859375,64.73270416259766,2786700
+2016-12-28,73.66000366210938,73.77999877929688,72.97000122070312,73.05999755859375,64.07492065429688,3256800
+2016-12-29,73.38999938964844,73.87000274658203,73.23999786376953,73.55999755859375,64.51344299316406,3031600
+2016-12-30,73.47000122070312,73.75,73.2300033569336,73.55000305175781,64.50468444824219,2933900
+2017-01-03,73.94000244140625,74.66999816894531,73.54000091552734,74.5999984741211,65.4255599975586,3622700
+2017-01-04,74.94999694824219,75.0,74.37999725341797,74.72000122070312,65.53079223632812,3021600
+2017-01-05,74.93000030517578,77.87000274658203,74.43000030517578,75.58999633789062,66.29379272460938,3310800
+2017-01-06,75.45999908447266,76.06999969482422,75.02999877929688,75.66999816894531,66.36393737792969,2296500
+2017-01-09,75.66999816894531,76.62000274658203,75.51000213623047,76.2699966430664,66.89016723632812,3204100
+2017-01-10,76.44000244140625,76.55999755859375,75.80999755859375,76.2699966430664,66.89016723632812,3559400
+2017-01-11,76.51000213623047,76.91999816894531,74.0,75.26000213623047,66.00435638427734,7701700
+2017-01-12,74.8499984741211,77.5,74.76000213623047,77.1500015258789,67.66192626953125,11900700
+2017-01-13,76.91999816894531,78.12000274658203,76.37999725341797,77.4000015258789,67.88118743896484,5602600
+2017-01-17,77.05999755859375,77.05999755859375,75.87000274658203,76.8499984741211,67.39884948730469,4913300
+2017-01-18,77.31999969482422,77.70999908447266,76.87999725341797,77.52999877929688,67.99520111083984,3360300
+2017-01-19,77.47000122070312,77.62000274658203,76.76000213623047,76.83999633789062,67.39005279541016,4439200
+2017-01-20,77.0199966430664,77.41000366210938,76.47000122070312,76.80999755859375,67.36373901367188,4371200
+2017-01-23,76.23999786376953,76.87999725341797,76.16000366210938,76.31999969482422,66.93401336669922,5055100
+2017-01-24,76.19999694824219,76.43000030517578,74.16999816894531,74.8499984741211,65.6447982788086,6594300
+2017-01-25,75.12000274658203,75.5999984741211,74.2699966430664,74.8499984741211,65.6447982788086,4830800
+2017-01-26,74.9800033569336,75.3499984741211,74.54000091552734,74.58000183105469,65.40800476074219,3748000
+2017-01-27,74.91999816894531,75.4000015258789,74.51000213623047,75.37999725341797,66.10961151123047,3132800
+2017-01-30,75.08999633789062,75.18000030517578,74.25,74.69999694824219,65.51322937011719,5909600
+2017-01-31,74.25,77.27999877929688,74.0,77.02999877929688,67.55669403076172,6964100
+2017-02-01,77.88999938964844,78.56999969482422,76.91000366210938,77.5999984741211,68.05658721923828,4959200
+2017-02-02,76.98999786376953,77.91000366210938,76.55000305175781,77.38999938964844,67.8724136352539,3830900
+2017-02-03,77.47000122070312,77.87999725341797,76.70999908447266,77.2300033569336,67.73210144042969,3836300
+2017-02-06,76.91999816894531,77.8499984741211,76.76000213623047,77.83000183105469,68.25829315185547,2835500
+2017-02-07,77.68000030517578,78.01000213623047,77.31999969482422,77.69999694824219,68.14433288574219,3346800
+2017-02-08,77.44000244140625,78.6500015258789,77.19000244140625,78.11000061035156,68.50387573242188,2820800
+2017-02-09,78.11000061035156,78.58999633789062,77.69000244140625,77.69999694824219,68.14433288574219,2962600
+2017-02-10,77.87000274658203,78.25,77.5999984741211,77.79000091552734,68.22325134277344,2598600
+2017-02-13,77.56999969482422,78.05999755859375,77.52999877929688,77.7699966430664,68.66468048095703,2097500
+2017-02-14,77.5,78.83000183105469,77.25,78.80999755859375,69.58293914794922,3311200
+2017-02-15,78.33999633789062,80.54000091552734,78.05000305175781,80.25,70.85432434082031,4272800
+2017-02-16,80.05000305175781,80.37999725341797,79.41000366210938,80.04000091552734,70.66891479492188,3629600
+2017-02-17,80.13999938964844,81.0,80.06999969482422,80.38999938964844,70.97793579101562,3111100
+2017-02-21,80.16999816894531,80.87000274658203,80.11000061035156,80.36000061035156,70.95146179199219,3178800
+2017-02-22,80.41999816894531,81.20999908447266,80.33000183105469,81.06999969482422,71.57833862304688,3468800
+2017-02-23,81.37999725341797,82.87999725341797,81.13999938964844,82.55000305175781,72.88505554199219,6193500
+2017-02-24,82.41999816894531,83.23999786376953,82.23999786376953,82.87000274658203,73.16758728027344,4016000
+2017-02-27,82.83000183105469,83.4000015258789,82.66000366210938,83.05999755859375,73.3353271484375,3104200
+2017-02-28,82.81999969482422,83.4800033569336,82.58000183105469,82.80999755859375,73.11459350585938,3672000
+2017-03-01,83.44000244140625,84.13999938964844,82.97000122070312,83.8499984741211,74.03285217285156,3420600
+2017-03-02,83.87000274658203,83.94999694824219,82.83999633789062,82.91000366210938,73.20292663574219,3371600
+2017-03-03,82.69999694824219,83.9000015258789,82.5999984741211,83.77999877929688,73.9710464477539,2649100
+2017-03-06,83.25,84.27999877929688,82.94999694824219,83.83000183105469,74.01519012451172,3960100
+2017-03-07,82.94999694824219,83.13999938964844,81.37000274658203,82.73999786376953,73.05281066894531,5570600
+2017-03-08,82.73999786376953,83.98999786376953,82.66999816894531,83.41000366210938,73.64435577392578,4491800
+2017-03-09,83.66999816894531,84.7699966430664,83.51000213623047,84.55000305175781,74.65088653564453,5861600
+2017-03-10,84.5,84.55000305175781,83.9000015258789,84.36000061035156,74.48314666748047,3629400
+2017-03-13,84.51000213623047,84.55000305175781,83.83000183105469,84.13999938964844,74.28889465332031,2248500
+2017-03-14,84.0,84.55000305175781,83.91999816894531,84.45999908447266,74.57142639160156,2839100
+2017-03-15,84.43000030517578,86.13999938964844,84.37000274658203,85.87999725341797,75.82516479492188,4883900
+2017-03-16,85.54000091552734,85.54000091552734,83.80000305175781,84.98999786376953,75.03937530517578,4742800
+2017-03-17,84.44000244140625,84.75,83.83000183105469,83.95999908447266,74.12995147705078,5786900
+2017-03-20,84.5999984741211,84.86000061035156,83.97000122070312,84.05999755859375,74.21826171875,3121900
+2017-03-21,84.33999633789062,84.94999694824219,83.62999725341797,83.7300033569336,73.92689514160156,4066200
+2017-03-22,84.08999633789062,84.55000305175781,83.47000122070312,84.36000061035156,74.48314666748047,2850300
+2017-03-23,83.91999816894531,85.05000305175781,83.91999816894531,84.41999816894531,74.53611755371094,3021100
+2017-03-24,84.30000305175781,84.9800033569336,83.86000061035156,84.18000030517578,74.32420349121094,2479100
+2017-03-27,83.9000015258789,84.44000244140625,83.73999786376953,84.23999786376953,74.377197265625,2340300
+2017-03-28,84.2699966430664,85.0,84.04000091552734,84.75,74.82747650146484,2755000
+2017-03-29,84.55000305175781,84.76000213623047,84.31999969482422,84.44000244140625,74.55377960205078,2066600
+2017-03-30,84.56999969482422,84.94999694824219,84.08000183105469,84.76000213623047,74.8363037109375,3204100
+2017-03-31,84.4000015258789,84.94000244140625,84.08000183105469,84.11000061035156,74.26241302490234,3151900
+2017-04-03,84.12999725341797,84.80999755859375,84.06999969482422,84.44999694824219,74.56260681152344,2429900
+2017-04-04,84.52999877929688,86.38999938964844,84.29000091552734,86.08999633789062,76.01058197021484,4624600
+2017-04-05,85.91999816894531,86.72000122070312,85.56999969482422,85.62999725341797,75.6044692993164,4056300
+2017-04-06,85.47000122070312,85.9000015258789,85.12000274658203,85.36000061035156,75.36605072021484,2684600
+2017-04-07,85.33999633789062,85.66000366210938,84.91000366210938,85.31999969482422,75.33072662353516,2808500
+2017-04-10,85.45999908447266,85.8499984741211,85.2300033569336,85.47000122070312,75.46318817138672,1994900
+2017-04-11,85.47000122070312,86.13999938964844,85.31999969482422,85.93000030517578,75.86930847167969,2699200
+2017-04-12,85.73999786376953,86.33999633789062,85.66999816894531,86.25,76.15184783935547,2545100
+2017-04-13,86.02999877929688,86.31999969482422,85.77999877929688,85.87999725341797,75.82516479492188,2172500
+2017-04-17,81.30000305175781,82.98999786376953,81.11000061035156,82.37999725341797,72.73495483398438,12424500
+2017-04-18,81.91000366210938,82.0999984741211,80.88999938964844,81.19999694824219,71.693115234375,8210800
+2017-04-19,81.12000274658203,81.70999908447266,79.87999725341797,80.88999938964844,71.41939544677734,5504500
+2017-04-20,81.19000244140625,82.19999694824219,80.75,81.94000244140625,72.34646606445312,3267200
+2017-04-21,81.81999969482422,82.23999786376953,81.66999816894531,81.88999938964844,72.30232238769531,3204000
+2017-04-24,82.81999969482422,83.7300033569336,82.72000122070312,83.41999816894531,73.6531982421875,4813600
+2017-04-25,82.70999908447266,82.70999908447266,80.5,81.19999694824219,71.693115234375,9221100
+2017-04-26,81.33999633789062,81.70999908447266,80.93000030517578,80.95999908447266,71.48120880126953,4421700
+2017-04-27,80.97000122070312,81.5999984741211,80.69000244140625,81.33000183105469,71.80790710449219,3219200
+2017-04-28,81.37000274658203,82.25,81.19999694824219,82.05999755859375,72.45243072509766,3161800
+2017-05-01,82.08999633789062,82.22000122070312,81.75,81.81999969482422,72.2405014038086,2397200
+2017-05-02,81.9800033569336,81.9800033569336,81.5,81.69999694824219,72.13455963134766,3626500
+2017-05-03,81.26000213623047,81.55999755859375,81.23999786376953,81.25,71.73725891113281,3373200
+2017-05-04,81.3499984741211,83.0999984741211,81.29000091552734,83.04000091552734,73.31767272949219,3567100
+2017-05-05,83.05999755859375,83.11000061035156,82.06999969482422,82.51000213623047,72.84972381591797,3135600
+2017-05-08,82.36000061035156,82.41000366210938,80.36000061035156,80.66999816894531,71.22517395019531,4712900
+2017-05-09,80.81999969482422,80.94000244140625,80.3499984741211,80.79000091552734,71.33110046386719,3988100
+2017-05-10,80.83999633789062,81.11000061035156,80.19000244140625,81.05000305175781,71.56067657470703,4018500
+2017-05-11,80.72000122070312,81.0,79.91000366210938,80.22000122070312,71.28518676757812,3920500
+2017-05-12,80.33000183105469,80.61000061035156,79.73999786376953,80.19000244140625,71.25852966308594,2935200
+2017-05-15,80.19000244140625,80.48999786376953,79.43000030517578,80.30000305175781,71.35628509521484,2559100
+2017-05-16,80.2300033569336,80.30000305175781,78.4000015258789,78.98999786376953,70.19216918945312,7170100
+2017-05-17,78.98999786376953,79.02999877929688,77.91999816894531,78.13999938964844,69.43688201904297,4486000
+2017-05-18,78.56999969482422,78.94000244140625,78.04000091552734,78.30000305175781,69.57904815673828,2928200
+2017-05-19,78.5,78.70999908447266,77.7300033569336,77.80000305175781,69.13472747802734,5091800
+2017-05-22,77.9000015258789,78.01000213623047,76.8499984741211,76.9800033569336,68.40605926513672,6936500
+2017-05-23,77.19000244140625,78.36000061035156,77.0199966430664,77.98999786376953,69.30359649658203,5884800
+2017-05-24,77.98999786376953,78.27999877929688,77.80000305175781,77.95999908447266,69.27691650390625,2253800
+2017-05-25,78.30999755859375,78.45999908447266,77.76000213623047,78.33999633789062,69.61457061767578,1736700
+2017-05-26,78.12000274658203,78.3499984741211,77.72000122070312,78.05000305175781,69.35690307617188,2238900
+2017-05-30,77.94999694824219,78.66999816894531,77.75,78.3499984741211,69.62346649169922,3244900
+2017-05-31,78.4800033569336,79.91000366210938,78.4800033569336,79.56999969482422,70.70758819580078,5163900
+2017-06-01,79.5999984741211,80.2300033569336,79.37999725341797,79.98999786376953,71.08081817626953,3093100
+2017-06-02,80.47000122070312,81.05999755859375,79.9000015258789,80.12999725341797,71.2052230834961,4005700
+2017-06-05,80.0,80.06999969482422,78.9800033569336,79.3499984741211,70.5120849609375,2814800
+2017-06-06,79.41000366210938,79.45999908447266,78.75,79.08999633789062,70.28104400634766,2688000
+2017-06-07,79.16000366210938,79.54000091552734,79.08999633789062,79.38999938964844,70.5476303100586,2899900
+2017-06-08,79.38999938964844,80.45999908447266,79.33999633789062,80.0999984741211,71.17854309082031,4610400
+2017-06-09,80.0999984741211,81.19000244140625,79.69999694824219,81.04000091552734,72.01387023925781,4599300
+2017-06-12,80.95999908447266,81.29000091552734,80.83999633789062,80.9000015258789,71.88945007324219,2842400
+2017-06-13,81.20999908447266,81.29000091552734,80.23999786376953,81.25,72.20048522949219,4492900
+2017-06-14,80.9000015258789,81.61000061035156,80.7699966430664,81.5999984741211,72.51148986816406,4025600
+2017-06-15,81.38999938964844,82.1500015258789,80.95999908447266,82.05000305175781,72.91139221191406,3484800
+2017-06-16,82.23999786376953,82.55999755859375,81.66000366210938,81.87999725341797,72.76029968261719,4903200
+2017-06-19,82.0199966430664,82.76000213623047,81.87000274658203,82.33999633789062,73.1690673828125,2538000
+2017-06-20,82.22000122070312,83.68000030517578,82.22000122070312,82.75,73.53341674804688,3694700
+2017-06-21,83.0999984741211,83.41000366210938,82.37999725341797,82.63999938964844,73.43566131591797,3781400
+2017-06-22,82.83999633789062,84.76000213623047,82.83999633789062,84.30999755859375,74.91966247558594,4891600
+2017-06-23,84.12000274658203,84.33999633789062,83.70999908447266,83.88999938964844,74.54642486572266,3928000
+2017-06-26,84.08999633789062,84.44999694824219,83.66000366210938,84.27999877929688,74.89300537109375,2952800
+2017-06-27,84.18000030517578,84.33000183105469,83.04000091552734,83.04000091552734,73.79109954833984,2365800
+2017-06-28,83.44999694824219,83.91999816894531,82.9000015258789,83.0999984741211,73.84442138671875,3035300
+2017-06-29,83.08999633789062,83.22000122070312,82.30999755859375,82.69999694824219,73.48896789550781,2366800
+2017-06-30,82.97000122070312,83.12999725341797,82.0,82.30000305175781,73.13352966308594,5713900
+2017-07-03,82.41000366210938,82.91000366210938,82.31999969482422,82.69999694824219,73.48896789550781,1464700
+2017-07-05,82.62999725341797,82.76000213623047,82.02999877929688,82.69999694824219,73.48896789550781,2263600
+2017-07-06,82.31999969482422,82.56999969482422,81.37000274658203,81.5999984741211,72.51148986816406,3391000
+2017-07-07,81.62000274658203,82.3499984741211,81.43000030517578,82.29000091552734,73.1246337890625,1803700
+2017-07-10,82.33000183105469,82.56999969482422,81.88999938964844,82.27999877929688,73.11575317382812,2269700
+2017-07-11,82.38999938964844,82.83999633789062,81.87999725341797,82.3499984741211,73.17796325683594,2708900
+2017-07-12,82.7300033569336,84.0199966430664,82.61000061035156,83.5,74.19986724853516,3527000
+2017-07-13,83.55999755859375,84.2300033569336,83.16000366210938,84.0199966430664,74.66194915771484,2944100
+2017-07-14,84.11000061035156,84.58000183105469,83.80999755859375,84.3499984741211,74.9552001953125,2005700
+2017-07-17,84.30999755859375,84.52999877929688,83.41999816894531,83.63999938964844,74.32428741455078,1989100
+2017-07-18,83.51000213623047,83.7699966430664,83.22000122070312,83.69999694824219,74.37759399414062,1704500
+2017-07-19,83.5199966430664,84.27999877929688,83.5199966430664,84.2300033569336,74.84855651855469,2297400
+2017-07-20,84.52999877929688,85.12000274658203,84.41000366210938,84.75,75.31063842773438,2980600
+2017-07-21,84.62000274658203,84.95999908447266,84.30999755859375,84.66000366210938,75.23065948486328,3064400
+2017-07-24,84.66000366210938,85.52999877929688,84.51000213623047,84.73999786376953,75.30174255371094,3952200
+2017-07-25,83.73999786376953,84.4000015258789,80.7699966430664,82.19000244140625,73.03577423095703,13319900
+2017-07-26,81.56999969482422,81.87999725341797,81.04000091552734,81.83999633789062,72.72476959228516,7030500
+2017-07-27,81.76000213623047,83.05000305175781,81.45999908447266,83.0199966430664,73.77333068847656,5577400
+2017-07-28,82.87000274658203,83.22000122070312,82.5,83.0999984741211,73.84442138671875,3820100
+2017-07-31,83.33999633789062,83.76000213623047,82.62999725341797,82.66000366210938,73.45343017578125,4083000
+2017-08-01,82.86000061035156,83.1500015258789,82.12000274658203,82.37000274658203,73.19575500488281,3439400
+2017-08-02,82.05999755859375,82.16999816894531,81.06999969482422,81.81999969482422,72.70697784423828,4574400
+2017-08-03,81.58000183105469,82.27999877929688,81.5,81.93000030517578,72.80473327636719,3688300
+2017-08-04,81.9000015258789,82.31999969482422,81.76000213623047,82.30999755859375,73.14241027832031,2802600
+2017-08-07,82.30999755859375,82.4000015258789,81.72000122070312,82.06999969482422,72.92915344238281,2769700
+2017-08-08,81.87000274658203,82.72000122070312,81.62999725341797,81.97000122070312,72.84030151367188,3292600
+2017-08-09,82.12999725341797,82.73999786376953,81.97000122070312,82.56999969482422,73.37346649169922,2392100
+2017-08-10,82.54000091552734,82.54000091552734,81.66000366210938,82.05000305175781,72.91139221191406,3367500
+2017-08-11,81.80000305175781,81.97000122070312,81.12000274658203,81.1500015258789,72.57154083251953,2446400
+2017-08-14,81.33999633789062,81.68000030517578,81.18000030517578,81.48999786376953,72.8755874633789,1879600
+2017-08-15,81.5,82.33999633789062,81.5,81.70999908447266,73.07233428955078,1949500
+2017-08-16,82.13999938964844,82.19999694824219,80.0199966430664,80.69000244140625,72.1601791381836,3970500
+2017-08-17,80.4000015258789,80.56999969482422,77.69999694824219,77.80000305175781,69.5756607055664,7318200
+2017-08-18,77.69999694824219,77.69999694824219,76.94000244140625,77.06999969482422,68.9228515625,4061300
+2017-08-21,77.12000274658203,77.63999938964844,76.88999938964844,77.37999725341797,69.20006561279297,3638100
+2017-08-22,77.52999877929688,78.6500015258789,77.52999877929688,78.26000213623047,69.987060546875,2131900
+2017-08-23,78.19999694824219,78.5199966430664,78.05000305175781,78.1500015258789,69.88866424560547,1801500
+2017-08-24,78.33000183105469,79.23999786376953,78.26000213623047,78.86000061035156,70.52362060546875,4188400
+2017-08-25,78.95999908447266,79.52999877929688,78.73999786376953,78.79000091552734,70.46100616455078,2171500
+2017-08-28,79.0999984741211,79.43000030517578,78.62999725341797,78.83999633789062,70.50574493408203,1923200
+2017-08-29,78.54000091552734,78.83999633789062,78.12000274658203,78.55000305175781,70.24638366699219,2154300
+2017-08-30,79.0999984741211,80.7699966430664,78.75,80.48999786376953,71.9813003540039,5036900
+2017-08-31,80.7699966430664,81.3499984741211,80.33999633789062,81.29000091552734,72.69673156738281,3939500
+2017-09-01,81.54000091552734,81.70999908447266,79.43000030517578,80.08000183105469,71.61466979980469,4345000
+2017-09-05,79.47000122070312,80.05000305175781,79.05000305175781,79.81999969482422,71.38214874267578,3384000
+2017-09-06,80.20999908447266,80.66999816894531,79.86000061035156,80.51000213623047,71.99920654296875,2689200
+2017-09-07,80.62000274658203,82.75,80.37000274658203,81.54000091552734,72.92031860351562,6249300
+2017-09-08,81.61000061035156,83.12000274658203,81.54000091552734,82.91999816894531,74.1544418334961,3961300
+2017-09-11,82.94000244140625,83.3499984741211,81.7699966430664,82.62999725341797,73.89510345458984,4389200
+2017-09-12,82.5999984741211,82.7300033569336,81.93000030517578,82.16999816894531,73.48371887207031,2566400
+2017-09-13,81.95999908447266,82.58000183105469,81.87999725341797,82.43000030517578,73.71622467041016,2454900
+2017-09-14,82.33000183105469,83.98999786376953,82.12000274658203,83.06999969482422,74.28857421875,3370300
+2017-09-15,83.30000305175781,83.56999969482422,82.18000030517578,82.44000244140625,73.72518157958984,5374500
+2017-09-18,82.55000305175781,82.66999816894531,82.06999969482422,82.5199966430664,73.7967300415039,2200000
+2017-09-19,82.63999938964844,82.83999633789062,81.55000305175781,81.7300033569336,73.09022521972656,2259200
+2017-09-20,82.05999755859375,82.41999816894531,81.38999938964844,82.0199966430664,73.34957885742188,2849900
+2017-09-21,82.01000213623047,83.69999694824219,81.87999725341797,83.33000183105469,74.52108001708984,4426700
+2017-09-22,83.33999633789062,84.02999877929688,82.73999786376953,83.91000366210938,75.03978729248047,3148700
+2017-09-25,83.87000274658203,84.6500015258789,83.80000305175781,84.63999938964844,75.6926040649414,4223800
+2017-09-26,84.43000030517578,85.12999725341797,84.01000213623047,84.22000122070312,75.3169937133789,2347200
+2017-09-27,84.33999633789062,84.80000305175781,83.97000122070312,84.6500015258789,75.70155334472656,3085200
+2017-09-28,84.58999633789062,85.58000183105469,84.1500015258789,85.0,76.01455688476562,2841000
+2017-09-29,85.16999816894531,85.61000061035156,84.38999938964844,85.54000091552734,76.49747467041016,3506100
+2017-10-02,85.77999877929688,86.68000030517578,85.73999786376953,86.3499984741211,77.22183990478516,3071100
+2017-10-03,86.23999786376953,86.55999755859375,85.93000030517578,86.44999694824219,77.311279296875,2128800
+2017-10-04,86.5,87.16000366210938,86.27999877929688,86.95999908447266,77.76736450195312,2317700
+2017-10-05,86.7699966430664,89.08999633789062,86.38999938964844,87.6500015258789,78.38442993164062,5221000
+2017-10-06,87.30999755859375,87.48999786376953,86.63999938964844,87.08000183105469,77.87467956542969,2297200
+2017-10-09,87.13999938964844,87.27999877929688,86.45999908447266,87.05000305175781,77.84783935546875,1701400
+2017-10-10,85.37999725341797,86.69999694824219,85.25,86.16000366210938,77.05194091796875,4943700
+2017-10-11,86.3499984741211,86.66000366210938,85.44999694824219,86.05999755859375,76.96249389648438,3433200
+2017-10-12,86.0999984741211,86.44999694824219,85.91000366210938,86.43000030517578,77.29338836669922,1941100
+2017-10-13,86.4000015258789,86.69999694824219,85.70999908447266,86.55000305175781,77.40072631835938,3026500
+2017-10-16,86.4800033569336,86.73999786376953,85.77999877929688,85.94999694824219,76.86412811279297,3800700
+2017-10-17,85.94000244140625,86.5,85.41999816894531,86.05999755859375,76.96249389648438,3643700
+2017-10-18,86.33000183105469,86.55999755859375,85.5199966430664,85.7300033569336,76.6673812866211,4002200
+2017-10-19,85.69000244140625,86.37999725341797,85.51000213623047,86.36000061035156,77.23078155517578,3233400
+2017-10-20,86.5199966430664,87.37999725341797,86.33000183105469,87.2300033569336,78.00880432128906,3223200
+2017-10-23,87.47000122070312,88.19000244140625,87.12000274658203,87.18000030517578,77.96409606933594,4909800
+2017-10-24,87.41999816894531,88.33000183105469,83.75,85.16999816894531,76.16658782958984,8696100
+2017-10-25,85.91000366210938,86.37000274658203,84.68000030517578,84.8499984741211,75.88041687011719,3916000
+2017-10-26,84.66999816894531,85.11000061035156,83.83000183105469,84.16000366210938,75.26335906982422,3820700
+2017-10-27,84.06999969482422,84.80999755859375,83.58999633789062,83.86000061035156,74.99505615234375,2892900
+2017-10-30,83.76000213623047,83.76000213623047,82.43000030517578,82.6500015258789,73.9129638671875,4667200
+2017-10-31,82.76000213623047,83.0999984741211,81.72000122070312,81.94000244140625,73.27803802490234,3853300
+2017-11-01,82.16999816894531,83.81999969482422,82.0,82.88999938964844,74.12759399414062,3309300
+2017-11-02,82.55000305175781,83.91999816894531,82.30999755859375,83.12999725341797,74.34224700927734,2716100
+2017-11-03,82.70999908447266,83.58999633789062,82.66000366210938,83.51000213623047,74.68207550048828,1534800
+2017-11-06,83.29000091552734,83.43000030517578,82.91999816894531,82.94000244140625,74.17233276367188,1861700
+2017-11-07,83.04000091552734,83.41999816894531,82.7699966430664,83.27999877929688,74.47636413574219,2851900
+2017-11-08,83.0,84.38999938964844,83.0,84.01000213623047,75.12920379638672,2328700
+2017-11-09,83.81999969482422,84.26000213623047,83.62999725341797,83.98999786376953,75.11132049560547,2098600
+2017-11-10,83.66999816894531,83.87000274658203,82.56999969482422,83.29000091552734,74.48533630371094,2692500
+2017-11-13,83.33000183105469,83.33000183105469,82.52999877929688,82.86000061035156,74.10076141357422,2478700
+2017-11-14,82.69000244140625,83.11000061035156,82.20999908447266,82.48999786376953,74.23576354980469,2684800
+2017-11-15,82.51000213623047,83.13999938964844,81.41999816894531,82.19000244140625,73.96578216552734,1838100
+2017-11-16,82.41000366210938,83.62999725341797,81.83999633789062,83.44000244140625,75.0907211303711,2599700
+2017-11-17,83.0,83.4800033569336,82.80000305175781,82.88999938964844,74.59574127197266,4097800
+2017-11-20,83.08999633789062,83.31999969482422,82.81999969482422,83.18000030517578,74.85669708251953,2205900
+2017-11-21,83.6500015258789,84.52999877929688,83.37000274658203,83.51000213623047,75.15371704101562,3529900
+2017-11-22,83.66999816894531,84.26000213623047,83.4800033569336,83.68000030517578,75.30671691894531,2230900
+2017-11-24,83.87000274658203,84.16999816894531,83.58000183105469,84.02999877929688,75.62166595458984,817600
+2017-11-27,84.1500015258789,85.25,84.02999877929688,84.80999755859375,76.32362365722656,2980900
+2017-11-28,85.06999969482422,85.36000061035156,84.73999786376953,85.05000305175781,76.53960418701172,2659400
+2017-11-29,84.79000091552734,85.23999786376953,84.44999694824219,84.95999908447266,76.4586181640625,2316000
+2017-11-30,85.25,85.4800033569336,84.31999969482422,84.63999938964844,76.17062377929688,5002100
+2017-12-01,84.9800033569336,85.41000366210938,84.18000030517578,85.31999969482422,76.78260040283203,2736300
+2017-12-04,85.48999786376953,86.77999877929688,85.36000061035156,85.58000183105469,77.01657104492188,4228300
+2017-12-05,85.58999633789062,86.58000183105469,85.20999908447266,86.05999755859375,77.44853210449219,3876800
+2017-12-06,86.04000091552734,86.38999938964844,84.52999877929688,85.31999969482422,76.78260040283203,3130900
+2017-12-07,85.20999908447266,85.87000274658203,84.6500015258789,85.87000274658203,77.27752685546875,4344900
+2017-12-08,85.66000366210938,86.45999908447266,85.47000122070312,86.44999694824219,77.79951477050781,3777100
+2017-12-11,86.61000061035156,86.83999633789062,86.06999969482422,86.66999816894531,77.99748992919922,3336800
+2017-12-12,86.48999786376953,86.9000015258789,85.98999786376953,86.70999908447266,78.03350067138672,4252500
+2017-12-13,86.41000366210938,89.08999633789062,86.33999633789062,87.88999938964844,79.09542846679688,5786800
+2017-12-14,88.22000122070312,88.33000183105469,86.12000274658203,86.5,77.8445053100586,4388400
+2017-12-15,86.88999938964844,87.61000061035156,86.2699966430664,86.54000091552734,77.88050842285156,7346400
+2017-12-18,86.76000213623047,87.44999694824219,85.98999786376953,86.08000183105469,77.4665298461914,3796000
+2017-12-19,86.04000091552734,86.7699966430664,85.8499984741211,86.70999908447266,78.03350067138672,4027600
+2017-12-20,86.68000030517578,86.94000244140625,85.63999938964844,85.73999786376953,77.16056060791016,3016900
+2017-12-21,86.02999877929688,86.18000030517578,85.44000244140625,85.61000061035156,77.04356384277344,2024300
+2017-12-22,85.5999984741211,85.77999877929688,84.75,85.06999969482422,76.55760192871094,1834800
+2017-12-26,85.29000091552734,85.43000030517578,84.95999908447266,84.98999786376953,76.48560333251953,1099900
+2017-12-27,85.19000244140625,85.45999908447266,84.9800033569336,85.13999938964844,76.62059783935547,1332800
+2017-12-28,85.30000305175781,85.44000244140625,84.88999938964844,85.05000305175781,76.53960418701172,1731700
+2017-12-29,85.12000274658203,85.44000244140625,84.45999908447266,84.45999908447266,76.0086441040039,2563800
+2018-01-02,84.45999908447266,85.0,84.05999755859375,84.68000030517578,76.2066421508789,3456700
+2018-01-03,84.73999786376953,85.41999816894531,84.2699966430664,85.13999938964844,76.62059783935547,3078400
+2018-01-04,85.27999877929688,85.80000305175781,84.73999786376953,85.5199966430664,76.96257019042969,2462500
+2018-01-05,86.08999633789062,86.75,85.93000030517578,86.56999969482422,77.90752410888672,2946300
+2018-01-08,86.69000244140625,86.70999908447266,85.4000015258789,86.12999725341797,77.51152801513672,3251400
+2018-01-09,86.19999694824219,86.41999816894531,85.73999786376953,86.05999755859375,77.44853210449219,2426000
+2018-01-10,85.61000061035156,86.16999816894531,85.48999786376953,86.0999984741211,77.4845199584961,1674600
+2018-01-11,86.16999816894531,86.58999633789062,85.87000274658203,86.38999938964844,77.74552154541016,2647500
+2018-01-12,86.5199966430664,87.41000366210938,86.02999877929688,86.9800033569336,78.2764892578125,2728900
+2018-01-16,85.93000030517578,86.58999633789062,85.1500015258789,85.29000091552734,76.7555923461914,4878300
+2018-01-17,85.80000305175781,86.36000061035156,85.47000122070312,86.20999908447266,77.58352661132812,4083300
+2018-01-18,86.04000091552734,86.13999938964844,85.2699966430664,85.81999969482422,77.2325439453125,4445800
+2018-01-19,86.16999816894531,86.27999877929688,85.31999969482422,85.48999786376953,76.93558502197266,5826900
+2018-01-22,83.25,85.56999969482422,82.4000015258789,85.44000244140625,76.8906021118164,6374000
+2018-01-23,85.18000030517578,85.91999816894531,84.23999786376953,84.41999816894531,75.97266387939453,5728100
+2018-01-24,84.86000061035156,85.16000366210938,84.27999877929688,84.30000305175781,75.86465454101562,5977700
+2018-01-25,84.80999755859375,85.4000015258789,84.55999755859375,85.01000213623047,76.50362396240234,5201600
+2018-01-26,84.76000213623047,87.47000122070312,84.76000213623047,87.08000183105469,78.36647033691406,6394100
+2018-01-29,86.7699966430664,88.33000183105469,86.6500015258789,87.5999984741211,78.83443450927734,5324500
+2018-01-30,86.63999938964844,86.94000244140625,85.20999908447266,86.08999633789062,77.47550964355469,5388400
+2018-01-31,86.5,86.7300033569336,81.2699966430664,81.44999694824219,73.2998275756836,10558500
+2018-02-01,81.54000091552734,82.87000274658203,81.29000091552734,82.41000366210938,74.16378021240234,8410700
+2018-02-02,81.87999725341797,83.02999877929688,81.12000274658203,81.18000030517578,73.05685424804688,5152500
+2018-02-05,80.88999938964844,81.61000061035156,76.55000305175781,77.48999786376953,69.73607635498047,8145200
+2018-02-06,76.55999755859375,79.11000061035156,75.70999908447266,77.98999786376953,70.18606567382812,10558800
+2018-02-07,77.76000213623047,78.55999755859375,76.70999908447266,76.72000122070312,69.04313659667969,8240300
+2018-02-08,77.19000244140625,77.6500015258789,74.19000244140625,74.20999908447266,66.78428649902344,8059600
+2018-02-09,75.05999755859375,76.81999969482422,73.69000244140625,76.2300033569336,68.60215759277344,8939700
+2018-02-12,76.68000030517578,77.0999984741211,75.19999694824219,76.25,68.62015533447266,6454200
+2018-02-13,76.0199966430664,76.58999633789062,75.75,76.20999908447266,68.58416748046875,4041200
+2018-02-14,75.41000366210938,77.19000244140625,75.33999633789062,77.02999877929688,69.83802795410156,4361100
+2018-02-15,77.75,78.1500015258789,77.02999877929688,78.0199966430664,70.73560333251953,4810700
+2018-02-16,77.94999694824219,79.6500015258789,77.91000366210938,78.97000122070312,71.59693908691406,4699600
+2018-02-20,78.18000030517578,78.69999694824219,77.18000030517578,77.55000305175781,70.30948638916016,3195000
+2018-02-21,77.58999633789062,78.75,77.55000305175781,77.55000305175781,70.30948638916016,3871100
+2018-02-22,77.19000244140625,78.08999633789062,76.5199966430664,77.19000244140625,69.98310852050781,7687400
+2018-02-23,77.7300033569336,78.86000061035156,77.63999938964844,78.75,71.3974609375,5170300
+2018-02-26,78.98999786376953,80.47000122070312,78.97000122070312,80.18000030517578,72.69393157958984,6015900
+2018-02-27,80.1500015258789,80.20999908447266,78.69000244140625,78.69999694824219,71.35213470458984,4860400
+2018-02-28,78.77999877929688,79.18000030517578,77.01000213623047,77.0199966430664,69.82897186279297,6123400
+2018-03-01,77.05999755859375,77.37000274658203,75.52999877929688,76.5,69.3575210571289,6258400
+2018-03-02,76.37999725341797,77.5999984741211,76.31999969482422,77.2300033569336,70.01936340332031,3216700
+2018-03-05,76.9000015258789,78.08000183105469,76.70999908447266,77.69999694824219,70.44547271728516,3816600
+2018-03-06,77.86000061035156,78.0,76.87999725341797,77.19000244140625,69.98310852050781,2962700
+2018-03-07,76.58000183105469,77.61000061035156,76.54000091552734,77.44000244140625,70.20975494384766,2266500
+2018-03-08,77.6500015258789,79.0199966430664,77.47000122070312,78.88999938964844,71.52438354492188,3497200
+2018-03-09,79.27999877929688,79.95999908447266,78.87999725341797,79.61000061035156,72.17715454101562,4399500
+2018-03-12,79.83000183105469,79.97000122070312,78.61000061035156,79.04000091552734,71.6603775024414,5059600
+2018-03-13,79.08000183105469,79.87000274658203,78.7699966430664,79.1500015258789,71.76009368896484,4863200
+2018-03-14,79.38999938964844,79.55999755859375,78.0199966430664,78.48999786376953,71.1617202758789,3167900
+2018-03-15,78.58000183105469,79.86000061035156,78.45999908447266,78.75,71.3974609375,3910100
+2018-03-16,79.19999694824219,80.48999786376953,79.12000274658203,80.48999786376953,72.9749755859375,8326300
+2018-03-19,80.12000274658203,80.19999694824219,78.16000366210938,78.7300033569336,71.37933349609375,5117000
+2018-03-20,79.04000091552734,79.19999694824219,77.8499984741211,78.37000274658203,71.05293273925781,3943800
+2018-03-21,78.45999908447266,79.0,78.02999877929688,78.23999786376953,70.93507385253906,4052000
+2018-03-22,77.55999755859375,78.01000213623047,76.41000366210938,76.52999877929688,69.38472747802734,3816900
+2018-03-23,76.7699966430664,76.80000305175781,74.51000213623047,74.76000213623047,67.77997589111328,4298100
+2018-03-26,75.61000061035156,76.2300033569336,74.6500015258789,76.18000030517578,69.06742095947266,3488700
+2018-03-27,76.08999633789062,76.5999984741211,75.13999938964844,75.66000366210938,68.595947265625,4070600
+2018-03-28,76.05999755859375,77.66000366210938,76.04000091552734,77.01000213623047,69.81991577148438,4257500
+2018-03-29,77.45999908447266,77.80000305175781,76.61000061035156,77.37000274658203,70.14630889892578,3424000
+2018-04-02,76.87999725341797,77.30999755859375,75.4000015258789,75.69999694824219,68.63220977783203,6282600
+2018-04-03,76.25,77.5999984741211,75.86000061035156,77.54000091552734,70.3004150390625,3610600
+2018-04-04,76.81999969482422,78.81999969482422,76.70999908447266,78.5999984741211,71.2614517211914,3022200
+2018-04-05,78.5199966430664,78.8499984741211,78.08999633789062,78.62000274658203,71.27959442138672,2213100
+2018-04-06,78.18000030517578,78.25,76.30000305175781,76.8499984741211,69.67485046386719,4012800
+2018-04-09,77.2699966430664,78.3499984741211,76.33000183105469,77.33999633789062,70.11910247802734,5377500
+2018-04-10,78.08999633789062,79.68000030517578,78.06999969482422,79.22000122070312,71.82357788085938,3657200
+2018-04-11,78.3499984741211,78.9000015258789,78.12000274658203,78.7300033569336,71.37933349609375,2830000
+2018-04-12,79.19000244140625,79.68000030517578,78.80999755859375,79.29000091552734,71.88702392578125,2121100
+2018-04-13,79.87999725341797,80.44999694824219,79.23999786376953,79.72000122070312,72.2768783569336,2652400
+2018-04-16,80.45999908447266,80.75,79.66999816894531,80.12000274658203,72.6395492553711,2743000
+2018-04-17,80.56999969482422,80.63999938964844,79.48999786376953,79.91999816894531,72.45819854736328,3782400
+2018-04-18,79.95999908447266,80.23999786376953,79.58999633789062,79.72000122070312,72.2768783569336,4261000
+2018-04-19,78.95999908447266,79.75,78.55000305175781,79.75,72.30409240722656,4989400
+2018-04-20,79.63999938964844,79.91000366210938,78.81999969482422,79.05999755859375,71.6784896850586,5424100
+2018-04-23,79.43000030517578,80.29000091552734,79.16999816894531,80.19999694824219,72.71206665039062,4015900
+2018-04-24,81.16999816894531,81.5,78.91999816894531,80.08999633789062,72.61233520507812,6394900
+2018-04-25,80.2699966430664,82.31999969482422,80.01000213623047,81.13999938964844,73.56431579589844,5379000
+2018-04-26,81.41999816894531,83.55999755859375,81.41999816894531,82.55000305175781,74.8426742553711,5058700
+2018-04-27,82.5,83.23999786376953,82.37999725341797,82.7300033569336,75.00587463378906,3209600
+2018-04-30,83.08999633789062,83.20999908447266,81.05999755859375,81.06999969482422,73.50083923339844,5483500
+2018-05-01,80.68000030517578,80.93000030517578,78.69000244140625,79.06999969482422,71.68756866455078,6306100
+2018-05-02,78.68000030517578,79.38999938964844,78.45999908447266,78.83000183105469,71.469970703125,5166300
+2018-05-03,78.6500015258789,78.69999694824219,77.44000244140625,78.04000091552734,70.75373840332031,4469300
+2018-05-04,77.41999816894531,78.62000274658203,77.08999633789062,78.4000015258789,71.08013153076172,3367500
+2018-05-07,78.41000366210938,79.26000213623047,78.2300033569336,78.62999725341797,71.28865814208984,3722600
+2018-05-08,78.4800033569336,78.9000015258789,78.16999816894531,78.87999725341797,71.51529693603516,4591700
+2018-05-09,78.95999908447266,79.6500015258789,78.44999694824219,79.2699966430664,71.86888885498047,3325200
+2018-05-10,79.45999908447266,81.16999816894531,79.41000366210938,80.86000061035156,73.31043243408203,3718400
+2018-05-11,81.1500015258789,82.44999694824219,81.0199966430664,82.44999694824219,74.7519760131836,4393800
+2018-05-14,82.5999984741211,83.31999969482422,82.5,83.06999969482422,75.31411743164062,4739700
+2018-05-15,82.72000122070312,82.94000244140625,81.83000183105469,82.20999908447266,74.5344009399414,3662700
+2018-05-16,81.80000305175781,81.94999694824219,80.95999908447266,81.18000030517578,74.10809326171875,3614500
+2018-05-17,81.04000091552734,81.83999633789062,81.02999877929688,81.66000366210938,74.54627227783203,2808400
+2018-05-18,81.48999786376953,82.29000091552734,81.48999786376953,82.06999969482422,74.92056274414062,4002300
+2018-05-21,82.29000091552734,82.54000091552734,81.66999816894531,81.83000183105469,74.70146179199219,2505900
+2018-05-22,82.13999938964844,82.88999938964844,81.80999755859375,82.22000122070312,75.05748748779297,2620700
+2018-05-23,81.70999908447266,82.91999816894531,81.61000061035156,82.68000030517578,75.4774169921875,2516900
+2018-05-24,82.70999908447266,82.79000091552734,82.0999984741211,82.70999908447266,75.50480651855469,2481800
+2018-05-25,82.79000091552734,83.47000122070312,82.58999633789062,82.7699966430664,75.55957794189453,2338100
+2018-05-29,82.11000061035156,82.62000274658203,81.6500015258789,82.44000244140625,75.25833892822266,3459300
+2018-05-30,82.91999816894531,84.0199966430664,82.91000366210938,83.86000061035156,76.55461883544922,3475400
+2018-05-31,83.87999725341797,85.11000061035156,83.68000030517578,85.04000091552734,77.63184356689453,9526400
+2018-06-01,85.19999694824219,85.68000030517578,84.55999755859375,84.8499984741211,77.45838165283203,4057700
+2018-06-04,84.6500015258789,85.5199966430664,84.36000061035156,85.06999969482422,77.65921783447266,4263100
+2018-06-05,85.25,85.69999694824219,84.54000091552734,84.81999969482422,77.43099212646484,3667600
+2018-06-06,84.87999725341797,85.93000030517578,84.66000366210938,85.93000030517578,78.44430541992188,2720100
+2018-06-07,86.19999694824219,86.31999969482422,85.31999969482422,85.87999725341797,78.3986587524414,3123600
+2018-06-08,85.83000183105469,86.41999816894531,85.43000030517578,86.08000183105469,78.58121490478516,3172300
+2018-06-11,86.30999755859375,86.77999877929688,85.80999755859375,85.86000061035156,78.38040924072266,3506900
+2018-06-12,85.76000213623047,86.0199966430664,85.44999694824219,85.48999786376953,78.04263305664062,3016900
+2018-06-13,85.76000213623047,86.37999725341797,85.5999984741211,85.72000122070312,78.25257873535156,3052100
+2018-06-14,85.66999816894531,86.45999908447266,85.16999816894531,86.3499984741211,78.82769775390625,3115100
+2018-06-15,86.12999725341797,87.2699966430664,86.0999984741211,86.87999725341797,79.31153869628906,5575200
+2018-06-18,85.9800033569336,86.1500015258789,85.01000213623047,86.11000061035156,78.60862731933594,2903900
+2018-06-19,85.88999938964844,86.87000274658203,85.66999816894531,86.81999969482422,79.25675964355469,3044500
+2018-06-20,86.73999786376953,87.16000366210938,86.19999694824219,86.27999877929688,78.76380920410156,4675500
+2018-06-21,85.81999969482422,86.27999877929688,85.19000244140625,86.06999969482422,78.57208251953125,2856400
+2018-06-22,86.0199966430664,86.4000015258789,85.80999755859375,85.91999816894531,78.4351806640625,3769500
+2018-06-25,86.0,86.61000061035156,85.12000274658203,85.7699966430664,78.29822540283203,3414100
+2018-06-26,85.54000091552734,86.0,84.95999908447266,85.11000061035156,77.69571685791016,2840600
+2018-06-27,84.91000366210938,85.5999984741211,84.63999938964844,84.66999816894531,77.2940444946289,3005400
+2018-06-28,84.8499984741211,85.95999908447266,84.80999755859375,85.48999786376953,78.04263305664062,2564600
+2018-06-29,85.83999633789062,86.0999984741211,85.12999725341797,85.33000183105469,77.89656829833984,2964000
+2018-07-02,85.05999755859375,85.93000030517578,84.70999908447266,85.86000061035156,78.38040924072266,2347000
+2018-07-03,85.80999755859375,87.0199966430664,85.80999755859375,86.51000213623047,78.97378540039062,2163500
+2018-07-05,86.91000366210938,87.19000244140625,86.12999725341797,86.55999755859375,79.0194091796875,2675500
+2018-07-06,86.83000183105469,87.70999908447266,86.81999969482422,87.38999938964844,79.77710723876953,2290500
+2018-07-09,87.5999984741211,88.33000183105469,87.5199966430664,87.87000274658203,80.21529388427734,2718300
+2018-07-10,88.08000183105469,88.2300033569336,87.66999816894531,88.05000305175781,80.37962341308594,2227200
+2018-07-11,87.7699966430664,88.06999969482422,87.19999694824219,87.55999755859375,79.93231201171875,2449500
+2018-07-12,88.0999984741211,88.98999786376953,87.91999816894531,88.91000366210938,81.1646957397461,2604500
+2018-07-13,88.83000183105469,89.87000274658203,88.54000091552734,89.70999908447266,81.89501953125,3335000
+2018-07-16,89.62999725341797,89.83999633789062,88.83999633789062,89.06999969482422,81.31076049804688,3175200
+2018-07-17,89.36000061035156,89.97000122070312,89.33999633789062,89.56999969482422,81.7672119140625,2179400
+2018-07-18,89.5999984741211,90.12999725341797,89.06999969482422,90.02999877929688,82.18712615966797,3021400
+2018-07-19,89.83000183105469,89.9800033569336,88.87000274658203,89.43000030517578,81.63941192626953,3171000
+2018-07-20,89.0199966430664,89.37000274658203,88.26000213623047,88.47000122070312,80.76303100585938,3829800
+2018-07-23,88.30000305175781,89.16000366210938,88.16999816894531,88.87999725341797,81.13731384277344,3145300
+2018-07-24,91.05999755859375,93.76000213623047,90.0,93.3499984741211,85.21791076660156,9910000
+2018-07-25,93.16000366210938,96.6500015258789,93.02999877929688,96.43000030517578,88.02959442138672,8476800
+2018-07-26,96.63999938964844,96.95999908447266,94.83000183105469,95.18000030517578,86.88848876953125,4826100
+2018-07-27,95.6500015258789,96.95999908447266,95.0199966430664,96.5999984741211,88.18480682373047,3975500
+2018-07-30,96.37999725341797,98.12000274658203,96.25,98.0199966430664,89.48108673095703,5356000
+2018-07-31,98.25,99.19999694824219,97.52999877929688,98.80999755859375,90.20225524902344,4957800
+2018-08-01,98.73999786376953,99.3499984741211,98.44000244140625,98.69999694824219,90.10185241699219,4971800
+2018-08-02,97.94999694824219,100.38999938964844,97.83999633789062,99.47000122070312,90.80477905273438,4321000
+2018-08-03,99.18000030517578,100.69000244140625,98.87999725341797,100.58000183105469,91.81807708740234,4572100
+2018-08-06,100.4000015258789,102.58999633789062,100.22000122070312,102.0,93.11438751220703,5090900
+2018-08-07,101.79000091552734,103.80999755859375,101.68000030517578,101.94000244140625,93.05960845947266,5095100
+2018-08-08,101.8499984741211,102.66999816894531,101.43000030517578,102.2699966430664,93.36085510253906,3901600
+2018-08-09,102.05999755859375,102.72000122070312,101.91999816894531,102.19000244140625,93.28780364990234,3298100
+2018-08-10,102.1500015258789,103.19000244140625,101.98999786376953,102.25,93.34260559082031,2783800
+2018-08-13,102.44999694824219,102.68000030517578,102.12000274658203,102.44000244140625,93.51604461669922,2816400
+2018-08-14,101.7699966430664,102.83999633789062,101.2699966430664,102.44000244140625,94.0328369140625,3283900
+2018-08-15,102.27999877929688,103.44000244140625,102.08000183105469,103.33000183105469,94.84979248046875,3143200
+2018-08-16,103.25,104.94000244140625,103.25,104.36000061035156,95.79527282714844,4427200
+2018-08-17,104.43000030517578,105.91999816894531,103.95999908447266,105.55000305175781,96.88761138916016,3824300
+2018-08-20,105.58000183105469,106.37999725341797,105.58000183105469,105.81999969482422,97.13543701171875,2765500
+2018-08-21,106.0199966430664,106.12999725341797,104.72000122070312,105.06999969482422,96.44700622558594,2775500
+2018-08-22,104.80000305175781,105.62999725341797,104.1500015258789,105.02999877929688,96.41029357910156,1964400
+2018-08-23,104.98999786376953,105.25,104.38999938964844,104.81999969482422,96.21752166748047,2043400
+2018-08-24,105.56999969482422,106.04000091552734,104.52999877929688,105.7699966430664,97.08952331542969,3089900
+2018-08-27,106.1500015258789,106.48999786376953,104.94000244140625,105.11000061035156,96.48371124267578,2452500
+2018-08-28,105.02999877929688,105.58999633789062,104.58999633789062,105.18000030517578,96.5479507446289,2516800
+2018-08-29,104.4000015258789,105.58999633789062,104.27999877929688,105.33000183105469,96.68566131591797,2949500
+2018-08-30,105.18000030517578,105.73999786376953,104.94000244140625,105.4800033569336,96.82335662841797,2928600
+2018-08-31,105.13999938964844,105.86000061035156,104.47000122070312,105.6500015258789,96.97940063476562,3278900
+2018-09-04,105.30999755859375,105.69999694824219,104.37999725341797,104.62000274658203,96.033935546875,3107000
+2018-09-05,104.8499984741211,106.11000061035156,104.69999694824219,105.72000122070312,97.04364013671875,3366600
+2018-09-06,105.66999816894531,105.75,103.66000366210938,105.37000274658203,96.7223892211914,3180700
+2018-09-07,105.1500015258789,107.23999786376953,104.80000305175781,107.02999877929688,98.24614715576172,3822900
+2018-09-10,107.5,107.83999633789062,106.38999938964844,106.41999816894531,97.68618774414062,2950800
+2018-09-11,106.41000366210938,106.62000274658203,105.5199966430664,105.63999938964844,96.9701919555664,3516400
+2018-09-12,105.80999755859375,106.48999786376953,105.51000213623047,105.97000122070312,97.27313995361328,3926000
+2018-09-13,106.16000366210938,106.70999908447266,105.81999969482422,106.58000183105469,97.83307647705078,5167400
+2018-09-14,106.56999969482422,106.69000244140625,105.4000015258789,105.7699966430664,97.08952331542969,3103100
+2018-09-17,105.61000061035156,106.7699966430664,105.05000305175781,105.70999908447266,97.03448486328125,4972200
+2018-09-18,105.87000274658203,107.19000244140625,105.11000061035156,106.87999725341797,98.10843658447266,3668800
+2018-09-19,106.87999725341797,107.06999969482422,105.5,105.73999786376953,97.06201171875,3270400
+2018-09-20,105.72000122070312,106.11000061035156,104.22000122070312,106.06999969482422,97.36491394042969,3762000
+2018-09-21,106.2300033569336,106.87000274658203,105.3499984741211,106.33000183105469,97.6036148071289,5333700
+2018-09-24,105.94999694824219,106.66999816894531,105.58999633789062,105.58999633789062,96.92432403564453,3095500
+2018-09-25,106.01000213623047,106.76000213623047,105.54000091552734,105.69999694824219,97.0252914428711,3775700
+2018-09-26,106.05999755859375,107.37000274658203,106.01000213623047,106.30999755859375,97.5852279663086,3707300
+2018-09-27,106.48999786376953,107.16999816894531,106.20999908447266,106.69000244140625,97.93404388427734,2093700
+2018-09-28,106.7699966430664,107.73999786376953,106.30000305175781,107.30999755859375,98.50315856933594,2812300
+2018-10-01,107.66999816894531,107.70999908447266,107.02999877929688,107.5999984741211,98.76936340332031,2707500
+2018-10-02,107.5,108.13999938964844,107.19000244140625,107.95999908447266,99.0998306274414,3787900
+2018-10-03,108.47000122070312,109.61000061035156,108.23999786376953,108.62000274658203,99.70564270019531,5097200
+2018-10-04,113.62000274658203,115.68000030517578,111.04000091552734,112.98999786376953,103.71702575683594,10940700
+2018-10-05,114.08999633789062,115.44999694824219,114.08999633789062,115.0199966430664,105.58041381835938,8330300
+2018-10-08,114.8499984741211,116.61000061035156,114.7699966430664,115.45999908447266,105.98430633544922,6002300
+2018-10-09,115.08999633789062,116.0,114.2300033569336,115.44999694824219,105.97511291503906,4716000
+2018-10-10,114.95999908447266,115.37000274658203,113.25,113.33999633789062,104.03827667236328,5602900
+2018-10-11,113.08999633789062,113.31999969482422,106.58000183105469,107.91000366210938,99.05392456054688,7226300
+2018-10-12,109.0,111.0199966430664,108.43000030517578,110.4800033569336,101.41302490234375,4519100
+2018-10-15,110.5,111.80999755859375,109.9800033569336,110.62000274658203,101.54150390625,3884700
+2018-10-16,110.83999633789062,111.22000122070312,109.93000030517578,111.02999877929688,101.91785430908203,4192800
+2018-10-17,110.9800033569336,113.7699966430664,110.86000061035156,113.58999633789062,104.26775360107422,4402100
+2018-10-18,113.93000030517578,114.25,112.41000366210938,113.30999755859375,104.0107421875,3619600
+2018-10-19,112.87999725341797,113.36000061035156,110.66000366210938,111.91999816894531,102.73481750488281,4224000
+2018-10-22,112.0,112.72000122070312,111.37000274658203,112.02999877929688,102.8357925415039,2938300
+2018-10-23,110.69999694824219,111.45999908447266,109.05999755859375,110.38999938964844,101.33037567138672,3757000
+2018-10-24,110.22000122070312,111.1500015258789,106.19000244140625,106.31999969482422,97.59441375732422,6739400
+2018-10-25,106.43000030517578,108.81999969482422,104.16999816894531,107.88999938964844,99.03555297851562,4114800
+2018-10-26,107.05000305175781,107.47000122070312,105.05999755859375,106.38999938964844,97.6586685180664,4464500
+2018-10-29,107.44999694824219,109.08000183105469,106.30000305175781,107.4000015258789,98.5857925415039,3587800
+2018-10-30,107.2300033569336,108.51000213623047,107.08000183105469,108.33999633789062,99.44862365722656,3325900
+2018-10-31,109.58999633789062,110.43000030517578,108.3499984741211,108.44000244140625,99.54042053222656,4349200
+2018-11-01,108.73999786376953,109.2300033569336,107.33000183105469,107.86000061035156,99.0080337524414,3639400
+2018-11-02,108.13999938964844,108.38999938964844,105.93000030517578,106.75,97.9891357421875,3577200
+2018-11-05,110.43000030517578,112.08000183105469,109.76000213623047,110.13999938964844,101.10091400146484,7368600
+2018-11-06,109.0,109.30000305175781,104.94999694824219,105.9000015258789,97.2088851928711,6803700
+2018-11-07,106.8499984741211,110.77999877929688,106.72000122070312,109.72000122070312,100.71537780761719,5875400
+2018-11-08,109.48999786376953,110.94000244140625,109.01000213623047,110.0999984741211,101.06419372558594,3666300
+2018-11-09,110.41999816894531,112.54000091552734,109.69999694824219,112.20999908447266,103.00102996826172,5054400
+2018-11-12,112.26000213623047,114.70999908447266,112.26000213623047,113.19999694824219,103.90978240966797,5078900
+2018-11-13,114.25,114.25,111.83000183105469,112.38999938964844,103.16624450683594,4239700
+2018-11-14,112.36000061035156,112.6500015258789,109.73999786376953,109.80999755859375,101.30548858642578,5392800
+2018-11-15,109.18000030517578,112.2300033569336,108.54000091552734,112.19999694824219,103.51036834716797,4796800
+2018-11-16,111.68000030517578,114.30000305175781,111.66999816894531,113.83000183105469,105.01412200927734,4766400
+2018-11-19,113.0,116.0999984741211,113.0,115.80999755859375,106.84077453613281,4869800
+2018-11-20,114.87999725341797,116.19999694824219,114.31999969482422,114.72000122070312,105.83519744873047,4877300
+2018-11-21,114.27999877929688,114.27999877929688,112.12999725341797,112.2300033569336,103.53805541992188,3619700
+2018-11-23,111.86000061035156,113.80999755859375,111.4000015258789,112.87000274658203,104.12848663330078,1897000
+2018-11-26,111.26000213623047,113.5999984741211,110.97000122070312,112.37999725341797,103.67642211914062,3296200
+2018-11-27,112.27999877929688,114.25,111.70999908447266,114.22000122070312,105.37391662597656,3263200
+2018-11-28,114.7300033569336,115.83000183105469,113.76000213623047,115.52999877929688,106.58247375488281,4814500
+2018-11-29,115.30000305175781,117.93000030517578,114.97000122070312,117.0,107.9386215209961,4688300
+2018-11-30,117.61000061035156,118.70999908447266,116.22000122070312,118.63999938964844,109.45159149169922,8965600
+2018-12-03,118.63999938964844,118.69000244140625,117.54000091552734,118.5199966430664,109.34089660644531,4290100
+2018-12-04,118.6500015258789,119.83999633789062,116.31999969482422,116.5199966430664,107.49578857421875,5676600
+2018-12-06,115.31999969482422,115.98999786376953,112.9800033569336,115.83999633789062,106.86845397949219,5064400
+2018-12-07,115.52999877929688,115.77999877929688,112.7699966430664,113.58000183105469,104.78347778320312,4128100
+2018-12-10,113.5999984741211,114.6500015258789,111.0199966430664,114.08999633789062,105.25398254394531,3832600
+2018-12-11,114.83999633789062,115.62000274658203,113.91999816894531,114.5,105.63224029541016,3806800
+2018-12-12,115.4800033569336,115.73999786376953,114.2699966430664,114.33999633789062,105.48461151123047,3758800
+2018-12-13,114.62000274658203,115.1500015258789,113.83999633789062,114.86000061035156,105.96436309814453,3609900
+2018-12-14,114.29000091552734,114.58000183105469,111.23999786376953,111.93000030517578,103.26127624511719,5306100
+2018-12-17,111.20999908447266,111.30000305175781,107.72000122070312,108.36000061035156,99.9677734375,6121700
+2018-12-18,109.43000030517578,109.66000366210938,105.66999816894531,106.5,98.25182342529297,6864400
+2018-12-19,111.54000091552734,111.54000091552734,107.69999694824219,109.11000061035156,100.65966796875,8362800
+2018-12-20,109.0999984741211,110.16000366210938,108.12000274658203,109.29000091552734,100.82572937011719,8362300
+2018-12-21,109.29000091552734,111.51000213623047,108.68000030517578,109.41999816894531,100.94567108154297,13154500
+2018-12-24,109.3499984741211,109.41000366210938,106.62999725341797,106.75,98.48247528076172,3284000
+2018-12-26,106.76000213623047,111.08999633789062,106.43000030517578,111.08999633789062,102.48629760742188,3792400
+2018-12-27,110.23999786376953,112.9000015258789,108.7300033569336,112.88999938964844,104.14692687988281,4101600
+2018-12-28,113.4000015258789,115.08999633789062,112.58999633789062,114.19999694824219,105.35546112060547,3984000
+2018-12-31,114.33999633789062,115.8499984741211,114.23999786376953,115.72000122070312,106.75775146484375,2731000
+2019-01-02,114.79000091552734,115.43000030517578,112.75,114.87999725341797,105.9828109741211,4247100
+2019-01-03,114.72000122070312,114.73999786376953,111.0999984741211,111.30999755859375,102.68929290771484,4203300
+2019-01-04,112.20999908447266,114.83999633789062,111.73999786376953,114.66000366210938,105.77984619140625,5795200
+2019-01-07,112.37000274658203,116.44000244140625,112.05000305175781,115.27999877929688,106.35183715820312,7749600
+2019-01-08,115.69000244140625,116.41999816894531,114.5199966430664,116.33999633789062,107.3297348022461,3428900
+2019-01-09,116.37000274658203,118.22000122070312,116.22000122070312,117.20999908447266,108.1323471069336,5820100
+2019-01-10,117.08999633789062,117.22000122070312,114.97000122070312,115.94000244140625,106.96070861816406,4282300
+2019-01-11,115.2699966430664,116.20999908447266,115.0999984741211,116.18000030517578,107.18212127685547,2648800
+2019-01-14,115.19999694824219,115.25,114.33000183105469,114.68000030517578,105.79830932617188,4404600
+2019-01-15,113.91000366210938,118.22000122070312,113.4000015258789,117.08999633789062,108.02164459228516,5097700
+2019-01-16,116.98999786376953,118.06999969482422,116.4800033569336,116.80000305175781,107.75411224365234,2920600
+2019-01-17,116.80999755859375,119.19999694824219,116.55000305175781,119.16000366210938,109.93132019042969,4401900
+2019-01-18,115.58000183105469,116.9000015258789,115.0199966430664,116.58999633789062,107.56035614013672,8887000
+2019-01-22,115.69000244140625,117.11000061035156,115.69000244140625,117.08999633789062,108.02164459228516,4377500
+2019-01-23,117.11000061035156,118.9000015258789,116.91999816894531,118.79000091552734,109.58998107910156,4012100
+2019-01-24,118.22000122070312,118.22000122070312,114.19999694824219,114.98999786376953,106.08428192138672,6946200
+2019-01-25,115.33999633789062,115.3499984741211,114.04000091552734,114.97000122070312,106.06583404541016,4599100
+2019-01-28,114.72000122070312,115.11000061035156,113.54000091552734,115.02999877929688,106.12120056152344,3590900
+2019-01-29,114.38999938964844,115.94999694824219,113.91000366210938,115.70999908447266,106.74853515625,3767400
+2019-01-30,115.52999877929688,117.08000183105469,115.52999877929688,116.94000244140625,107.88326263427734,4362900
+2019-01-31,116.94000244140625,120.13999938964844,116.7300033569336,119.86000061035156,110.57713317871094,5746100
+2019-02-01,120.31999969482422,120.98999786376953,119.12999725341797,120.88999938964844,111.52733612060547,4171500
+2019-02-04,121.20999908447266,121.83999633789062,118.69000244140625,120.16999816894531,110.86309814453125,4518400
+2019-02-05,120.72000122070312,121.73999786376953,120.4000015258789,120.43000030517578,111.10298156738281,8832400
+2019-02-06,118.66999816894531,120.81999969482422,117.73999786376953,119.2699966430664,110.03280639648438,7421000
+2019-02-07,119.0,119.33000183105469,116.86000061035156,117.5,108.39989471435547,7935000
+2019-02-08,117.7300033569336,121.43000030517578,117.44999694824219,119.5999984741211,110.33724975585938,16195100
+2019-02-11,119.19999694824219,119.94000244140625,117.04000091552734,118.01000213623047,108.87042236328125,7203100
+2019-02-12,117.76000213623047,119.9000015258789,117.5,119.48999786376953,110.23577117919922,6975500
+2019-02-13,119.5999984741211,120.27999877929688,118.11000061035156,119.6500015258789,110.38337707519531,12738600
+2019-02-14,118.94000244140625,121.25,118.80000305175781,120.75,112.00196838378906,17847000
+2019-02-15,121.18000030517578,122.4800033569336,120.4000015258789,122.4800033569336,113.60663604736328,10366400
+2019-02-19,121.30999755859375,123.33000183105469,121.30000305175781,122.12999725341797,113.28197479248047,17861300
+2019-02-20,122.37999725341797,123.05000305175781,121.61000061035156,122.66000366210938,113.7735824584961,19880300
+2019-02-21,122.05999755859375,123.76000213623047,121.80000305175781,122.72000122070312,113.8292236328125,20798700
+2019-02-22,122.7300033569336,124.73999786376953,122.6500015258789,124.0,115.01648712158203,19574000
+2019-02-25,124.0999984741211,124.66999816894531,123.47000122070312,123.88999938964844,114.91446685791016,13682400
+2019-02-26,123.86000061035156,125.16000366210938,123.31999969482422,124.66999816894531,115.63795471191406,20790900
+2019-02-27,124.48999786376953,126.4800033569336,124.08000183105469,125.68000030517578,116.57479858398438,32135600
+2019-02-28,125.5199966430664,127.7699966430664,125.19999694824219,126.29000091552734,117.1406021118164,36023600
+2019-03-01,127.25,129.4199981689453,126.58000183105469,128.83999633789062,119.50586700439453,43290900
+2019-03-04,130.50999450683594,130.50999450683594,125.33999633789062,127.45999908447266,118.225830078125,59468600
+2019-03-05,128.39999389648438,128.8699951171875,126.72000122070312,128.49000549316406,119.18121337890625,53212600
+2019-03-06,128.75,128.7899932861328,125.38999938964844,126.68000030517578,117.5023422241211,74822500
+2019-03-07,126.41000366210938,127.19000244140625,125.12999725341797,126.33999633789062,117.18697357177734,60615600
+2019-03-08,126.37000274658203,126.9800033569336,125.25,126.69999694824219,117.5208969116211,50169800
+2019-03-11,122.80000305175781,124.91000366210938,122.51000213623047,123.5,114.55272674560547,61771200
+2019-03-12,123.5,124.0199966430664,122.68000030517578,123.5,114.55272674560547,8077600
+2019-03-13,124.5999984741211,130.75,123.16000366210938,124.30999755859375,115.30403137207031,68139300
+2019-03-14,124.9800033569336,124.9800033569336,122.51000213623047,123.08000183105469,114.16316986083984,42768700
+2019-03-15,123.0999984741211,124.16000366210938,121.95999908447266,123.94000244140625,114.9608383178711,47331000
+2019-03-18,123.98999786376953,125.3499984741211,123.5,125.23999786376953,116.16666412353516,16052200
+2019-03-19,125.26000213623047,126.6500015258789,125.13999938964844,126.58999633789062,117.41885375976562,13726300
+2019-03-20,127.54000091552734,129.10000610351562,126.83000183105469,128.16000366210938,118.87512969970703,7520700
+2019-03-21,126.87999725341797,128.97999572753906,126.63999938964844,128.30999755859375,119.01426696777344,5704300
+2019-03-22,128.72999572753906,129.47999572753906,127.43000030517578,128.3000030517578,119.00496673583984,15332900
+2019-03-25,128.61000061035156,130.5800018310547,128.41000366210938,129.8699951171875,120.46124267578125,5972800
+2019-03-26,130.24000549316406,132.1300048828125,129.6999969482422,131.02000427246094,121.5279312133789,5872900
+2019-03-27,130.9600067138672,131.55999755859375,128.52000427246094,128.77000427246094,119.44094848632812,7675100
+2019-03-28,129.33999633789062,129.89999389648438,128.8699951171875,128.9499969482422,119.60789489746094,6112900
+2019-03-29,129.00999450683594,129.94000244140625,128.97999572753906,129.75999450683594,120.35919952392578,5729100
+2019-04-01,130.7100067138672,131.35000610351562,129.0500030517578,129.0500030517578,119.70063018798828,5132300
+2019-04-02,129.0399932861328,129.57000732421875,128.24000549316406,129.32000732421875,119.95106506347656,3214600
+2019-04-03,129.11000061035156,129.25,126.83999633789062,127.05000305175781,117.84555053710938,4425300
+2019-04-04,127.33999633789062,127.3499984741211,124.61000061035156,125.61000061035156,116.5098648071289,5539800
+2019-04-05,126.48999786376953,127.01000213623047,125.61000061035156,126.98999786376953,117.78987884521484,4656400
+2019-04-08,126.5,127.27999877929688,126.08999633789062,127.16000366210938,117.94756317138672,3430900
+2019-04-09,126.76000213623047,128.1199951171875,126.5999984741211,127.23999786376953,118.02177429199219,4215600
+2019-04-10,127.55999755859375,127.97000122070312,126.93000030517578,127.19000244140625,117.97540283203125,4227100
+2019-04-11,126.86000061035156,127.31999969482422,124.51000213623047,125.1500015258789,116.08320617675781,5520700
+2019-04-12,125.23999786376953,125.23999786376953,123.0199966430664,123.05999755859375,114.14459228515625,5470400
+2019-04-15,123.7699966430664,124.3499984741211,123.16000366210938,124.08000183105469,115.09070587158203,4549100
+2019-04-16,124.93000030517578,124.93000030517578,119.79000091552734,119.95999908447266,111.26921081542969,6573400
+2019-04-17,120.0,120.05999755859375,115.88999938964844,116.5,108.05985260009766,14842800
+2019-04-18,116.2300033569336,116.6500015258789,114.13999938964844,115.19999694824219,106.85404205322266,9805800
+2019-04-22,115.04000091552734,115.56999969482422,113.6500015258789,115.47000122070312,107.10447692871094,7519700
+2019-04-23,116.04000091552734,117.88999938964844,115.43000030517578,117.48999786376953,108.9781265258789,5891500
+2019-04-24,118.29000091552734,118.43000030517578,117.2300033569336,118.0,109.45117950439453,4254100
+2019-04-25,117.75,118.68000030517578,116.75,118.2300033569336,109.6645278930664,3425000
+2019-04-26,118.83000183105469,119.91999816894531,118.66999816894531,119.87000274658203,111.18570709228516,3372500
+2019-04-29,119.9000015258789,120.01000213623047,119.25,119.5999984741211,110.93527221679688,4097200
+2019-04-30,116.61000061035156,117.13999938964844,114.91000366210938,117.04000091552734,108.56074523925781,7548300
+2019-05-01,117.05000305175781,119.52999877929688,116.55999755859375,118.18000030517578,109.6181640625,5392100
+2019-05-02,118.44000244140625,118.56999969482422,116.86000061035156,118.45999908447266,109.87786102294922,4168800
+2019-05-03,118.44000244140625,118.44000244140625,116.54000091552734,116.91000366210938,108.4401626586914,5695500
+2019-05-06,115.81999969482422,117.08000183105469,115.30000305175781,116.6500015258789,108.1989974975586,5952100
+2019-05-07,116.30000305175781,116.48999786376953,114.45999908447266,114.94000244140625,106.61288452148438,5127200
+2019-05-08,115.8499984741211,116.88999938964844,115.2300033569336,116.25,107.82797241210938,2992600
+2019-05-09,115.86000061035156,116.1500015258789,114.77999877929688,115.80000305175781,107.41058349609375,5818900
+2019-05-10,115.62999725341797,116.31999969482422,114.22000122070312,116.22000122070312,107.80014038085938,3660500
+2019-05-13,114.86000061035156,115.19000244140625,113.87000274658203,114.37000274658203,106.08416748046875,4284600
+2019-05-14,114.7300033569336,115.52999877929688,114.52999877929688,114.94000244140625,106.61288452148438,3668400
+2019-05-15,115.25,115.83999633789062,114.31999969482422,115.62000274658203,107.24362182617188,3724400
+2019-05-16,114.56999969482422,117.68000030517578,114.56999969482422,116.7300033569336,108.88059997558594,3914100
+2019-05-17,115.69999694824219,116.6500015258789,115.22000122070312,116.01000213623047,108.20902252197266,3109800
+2019-05-20,115.87000274658203,116.30000305175781,115.0,116.2300033569336,108.41421508789062,3042800
+2019-05-21,117.04000091552734,117.79000091552734,116.52999877929688,116.58000183105469,108.74069213867188,2611100
+2019-05-22,116.12000274658203,118.38999938964844,116.12000274658203,117.9800033569336,110.04653930664062,3934200
+2019-05-23,117.76000213623047,117.95999908447266,116.4800033569336,116.80999755859375,108.95521545410156,3653500
+2019-05-24,117.52999877929688,117.55000305175781,116.44999694824219,116.79000091552734,108.93655395507812,2086400
+2019-05-28,117.08999633789062,118.41000366210938,115.69999694824219,115.76000213623047,107.975830078125,5007200
+2019-05-29,115.61000061035156,115.80000305175781,114.43000030517578,115.48999786376953,107.7239761352539,5915800
+2019-05-30,115.48999786376953,116.30000305175781,114.95999908447266,115.9000015258789,108.10641479492188,2392800
+2019-05-31,115.33999633789062,117.58000183105469,114.98999786376953,115.94000244140625,108.14373016357422,6098400
+2019-06-03,116.52999877929688,117.72000122070312,116.04000091552734,116.7699966430664,108.91790008544922,4722000
+2019-06-04,118.08000183105469,118.93000030517578,117.41000366210938,117.55999755859375,109.65480041503906,3122700
+2019-06-05,118.02999877929688,118.37999725341797,116.52999877929688,117.0199966430664,109.15110778808594,4175800
+2019-06-06,117.5199966430664,118.94000244140625,117.2699966430664,117.5,109.59881591796875,3882800
+2019-06-07,118.19000244140625,118.94000244140625,117.88999938964844,118.3499984741211,110.39167022705078,2726300
+2019-06-10,116.0,116.0,113.87999725341797,113.93000030517578,106.26888275146484,8172400
+2019-06-11,114.77999877929688,115.58999633789062,111.8499984741211,112.20999908447266,104.66455841064453,5681200
+2019-06-12,112.5,115.5,112.5,115.23999786376953,107.49080657958984,3793800
+2019-06-13,115.4000015258789,115.4000015258789,110.61000061035156,111.81999969482422,104.3007583618164,8477300
+2019-06-14,112.12999725341797,112.25,111.01000213623047,111.73999786376953,104.22614288330078,3188100
+2019-06-17,111.63999938964844,113.41999816894531,111.33999633789062,113.4000015258789,105.77452850341797,3032300
+2019-06-18,113.6500015258789,114.83000183105469,113.22000122070312,114.6500015258789,106.94048309326172,2868700
+2019-06-19,115.0199966430664,115.98999786376953,114.33999633789062,115.2300033569336,107.48147583007812,3320600
+2019-06-20,116.3499984741211,117.06999969482422,115.26000213623047,115.55999755859375,107.7892837524414,2840100
+2019-06-21,115.73999786376953,115.93000030517578,114.80999755859375,115.48999786376953,107.7239761352539,4024600
+2019-06-24,115.08000183105469,116.1500015258789,114.70999908447266,115.62999725341797,107.85457611083984,2570500
+2019-06-25,115.51000213623047,116.83000183105469,115.16999816894531,115.36000061035156,107.60273742675781,2110100
+2019-06-26,114.80999755859375,114.94999694824219,110.62000274658203,111.33999633789062,103.8530502319336,4677500
+2019-06-27,111.73999786376953,112.20999908447266,111.16000366210938,111.47000122070312,103.97431945800781,3615900
+2019-06-28,111.80000305175781,111.83000183105469,110.0199966430664,110.79000091552734,103.34001159667969,8958700
+2019-07-01,111.30999755859375,112.83999633789062,110.63999938964844,112.73999786376953,105.15889739990234,3236400
+2019-07-02,112.81999969482422,114.20999908447266,112.4000015258789,114.19999694824219,106.5207290649414,2343400
+2019-07-03,114.87000274658203,115.47000122070312,113.77999877929688,114.41999816894531,106.72594451904297,3707700
+2019-07-05,114.05000305175781,114.37000274658203,112.55000305175781,112.81999969482422,105.2335433959961,2444000
+2019-07-08,112.47000122070312,112.79000091552734,110.91000366210938,111.5199966430664,104.02095031738281,2998700
+2019-07-09,111.8499984741211,113.36000061035156,111.8499984741211,113.08000183105469,105.4760513305664,2717700
+2019-07-10,113.2699966430664,114.6500015258789,112.66999816894531,114.52999877929688,106.82855224609375,3339100
+2019-07-11,111.52999877929688,112.23999786376953,109.0999984741211,109.81999969482422,102.43525695800781,6589600
+2019-07-12,109.47000122070312,109.47000122070312,105.1500015258789,108.29000091552734,101.00814056396484,7211100
+2019-07-15,108.30000305175781,109.16000366210938,107.58999633789062,108.47000122070312,101.17604064941406,4405200
+2019-07-16,109.0,109.19000244140625,107.97000122070312,108.81999969482422,101.50251007080078,2206500
+2019-07-17,109.3499984741211,109.6500015258789,107.08000183105469,107.08999633789062,99.8888168334961,3507300
+2019-07-18,107.83000183105469,108.4800033569336,107.23999786376953,108.33999633789062,101.05477142333984,3232900
+2019-07-19,108.5,108.5199966430664,106.58000183105469,106.79000091552734,99.6090087890625,4820600
+2019-07-22,106.91999816894531,107.36000061035156,105.87000274658203,107.2699966430664,100.05672454833984,2894400
+2019-07-23,107.5,109.4000015258789,106.05999755859375,108.22000122070312,100.94283294677734,5098200
+2019-07-24,108.3499984741211,109.66000366210938,107.16000366210938,108.5199966430664,101.22266387939453,3762700
+2019-07-25,108.56999969482422,110.37999725341797,107.68000030517578,107.81999969482422,100.56973266601562,4596700
+2019-07-26,107.91999816894531,109.2300033569336,107.54000091552734,108.2699966430664,100.9894790649414,3470700
+2019-07-29,108.06999969482422,110.23999786376953,108.06999969482422,108.72000122070312,101.40923309326172,3192500
+2019-07-30,108.30000305175781,110.0199966430664,107.0,108.69000244140625,101.38123321533203,4664200
+2019-07-31,108.05999755859375,110.70999908447266,107.61000061035156,108.94999694824219,101.62374877929688,5535700
+2019-08-01,109.0199966430664,110.73999786376953,108.30999755859375,110.51000213623047,103.078857421875,3679000
+2019-08-02,110.95999908447266,113.2699966430664,110.19000244140625,112.41999816894531,104.86042022705078,4477700
+2019-08-05,111.37999725341797,112.48999786376953,107.44000244140625,108.70999908447266,101.39988708496094,4765800
+2019-08-06,109.47000122070312,112.12000274658203,109.04000091552734,111.4000015258789,103.90901184082031,5490000
+2019-08-07,110.37000274658203,111.37999725341797,108.52999877929688,111.12000274658203,103.6478500366211,4231700
+2019-08-08,111.95999908447266,114.54000091552734,111.63999938964844,113.97000122070312,106.30619049072266,4815900
+2019-08-09,113.23999786376953,114.55000305175781,112.3499984741211,113.7699966430664,106.11963653564453,2788100
+2019-08-12,112.9000015258789,114.05999755859375,112.29000091552734,113.5999984741211,105.96106719970703,2318400
+2019-08-13,113.52999877929688,116.13999938964844,113.43000030517578,115.69999694824219,107.91986083984375,5247200
+2019-08-14,114.86000061035156,114.87000274658203,110.22000122070312,110.29000091552734,103.45036315917969,4937900
+2019-08-15,110.41999816894531,111.30999755859375,109.20999908447266,110.2300033569336,103.39408111572266,3939900
+2019-08-16,110.94000244140625,111.33000183105469,109.29000091552734,110.5199966430664,103.66610717773438,3497600
+2019-08-19,111.05000305175781,112.94000244140625,110.79000091552734,112.52999877929688,105.55145263671875,2903500
+2019-08-20,112.33000183105469,112.87999725341797,110.91000366210938,111.01000213623047,104.12571716308594,2074800
+2019-08-21,112.0,112.44000244140625,110.0,111.45999908447266,104.54780578613281,2207300
+2019-08-22,111.44000244140625,112.2699966430664,110.79000091552734,111.61000061035156,104.68849182128906,1840200
+2019-08-23,111.45999908447266,112.55999755859375,108.87999725341797,109.51000213623047,102.71873474121094,3870100
+2019-08-26,110.61000061035156,111.81999969482422,110.25,111.77999877929688,104.84796905517578,2565500
+2019-08-27,112.30999755859375,112.87999725341797,110.7300033569336,110.7300033569336,103.86308288574219,2945200
+2019-08-28,110.33000183105469,111.54000091552734,109.79000091552734,110.97000122070312,104.08821105957031,1744400
+2019-08-29,111.80999755859375,112.37999725341797,110.5999984741211,112.25,105.288818359375,2708600
+2019-08-30,112.81999969482422,114.16999816894531,111.91999816894531,112.97000122070312,105.96417236328125,2870700
+2019-09-03,112.54000091552734,114.0199966430664,112.19000244140625,113.95999908447266,106.89276123046875,3710300
+2019-09-04,114.37999725341797,114.5,112.44999694824219,113.25,106.22679901123047,3756400
+2019-09-05,113.95999908447266,115.44000244140625,113.26000213623047,114.5999984741211,107.49308013916016,4045900
+2019-09-06,114.77999877929688,114.98999786376953,113.83999633789062,114.05000305175781,106.97718811035156,2904700
+2019-09-09,114.5199966430664,114.5199966430664,110.3499984741211,111.06999969482422,104.1820068359375,4982300
+2019-09-10,108.37000274658203,111.12999725341797,106.4000015258789,111.0999984741211,104.21012878417969,6589500
+2019-09-11,111.77999877929688,112.0,110.29000091552734,111.69000244140625,104.76355743408203,3404100
+2019-09-12,111.91999816894531,112.41999816894531,111.12000274658203,111.47000122070312,104.55720520019531,3578500
+2019-09-13,111.73999786376953,112.1500015258789,110.23999786376953,110.88999938964844,104.0131607055664,2842600
+2019-09-16,110.41999816894531,110.52999877929688,109.20999908447266,110.12999725341797,103.30028533935547,1728900
+2019-09-17,110.33000183105469,111.19000244140625,109.62999725341797,111.12000274658203,104.22889709472656,2438100
+2019-09-18,111.44000244140625,112.91000366210938,111.16999816894531,112.72000122070312,105.72966766357422,3132500
+2019-09-19,112.86000061035156,115.11000061035156,112.38999938964844,114.3499984741211,107.25857543945312,3929800
+2019-09-20,115.93000030517578,117.2300033569336,114.47000122070312,116.16000366210938,108.95635223388672,7517700
+2019-09-23,116.0,116.54000091552734,113.97000122070312,114.18000030517578,107.09912872314453,2611300
+2019-09-24,114.36000061035156,114.55000305175781,111.94000244140625,113.25,106.22679901123047,3480200
+2019-09-25,112.87999725341797,113.8499984741211,111.30999755859375,111.38999938964844,104.4821548461914,3093400
+2019-09-26,112.04000091552734,112.66000366210938,110.69000244140625,111.81999969482422,104.8854751586914,2266400
+2019-09-27,112.3499984741211,113.37000274658203,111.37999725341797,112.37000274658203,105.40138244628906,1906300
+2019-09-30,112.4000015258789,113.44999694824219,111.69000244140625,111.83000183105469,104.89485931396484,2516600
+2019-10-01,111.94000244140625,112.44999694824219,110.41000366210938,110.95999908447266,104.07880401611328,2203400
+2019-10-02,110.33000183105469,110.63999938964844,106.66000366210938,107.0,100.3644027709961,4483900
+2019-10-03,107.08999633789062,108.0999984741211,106.20999908447266,107.29000091552734,100.63642883300781,2735000
+2019-10-04,107.48999786376953,108.26000213623047,107.0,108.19999694824219,101.489990234375,2865300
+2019-10-07,108.30999755859375,108.6500015258789,107.56999969482422,107.83000183105469,101.1429214477539,1460800
+2019-10-08,106.88999938964844,108.33000183105469,105.94999694824219,107.19000244140625,100.54261779785156,2802500
+2019-10-09,107.55999755859375,108.1500015258789,106.87999725341797,107.30000305175781,100.64578247070312,1636600
+2019-10-10,107.02999877929688,107.48999786376953,106.58000183105469,106.91999816894531,100.28936004638672,2736900
+2019-10-11,107.75,109.13999938964844,107.58999633789062,108.36000061035156,101.64005279541016,2554900
+2019-10-14,108.5199966430664,109.12999725341797,107.87999725341797,107.9000015258789,101.20857238769531,1341300
+2019-10-15,108.3499984741211,110.0999984741211,108.22000122070312,109.69999694824219,102.89697265625,1760000
+2019-10-16,109.18000030517578,109.4800033569336,107.79000091552734,107.94999694824219,101.2554702758789,2314600
+2019-10-17,109.22000122070312,109.45999908447266,108.26000213623047,108.45999908447266,101.73384094238281,2018900
+2019-10-18,108.30999755859375,108.94000244140625,107.9000015258789,108.63999938964844,101.90270233154297,2207100
+2019-10-21,108.87000274658203,109.0,107.7699966430664,107.91000366210938,101.21796417236328,3944900
+2019-10-22,109.9800033569336,111.45999908447266,108.88999938964844,109.83999633789062,103.02827453613281,5708500
+2019-10-23,106.0,107.75,101.36000061035156,107.4000015258789,100.7396011352539,9047500
+2019-10-24,107.5,108.20999908447266,106.25,107.83999633789062,101.15228271484375,3304500
+2019-10-25,108.08000183105469,110.58999633789062,107.54000091552734,110.19999694824219,103.36593627929688,4234600
+2019-10-28,110.62000274658203,113.19000244140625,110.62000274658203,112.98999786376953,105.98291778564453,4168500
+2019-10-29,112.5,112.80999755859375,111.5,111.66999816894531,104.74478149414062,2987800
+2019-10-30,111.37000274658203,113.20999908447266,111.26000213623047,112.72000122070312,105.72966766357422,2424700
+2019-10-31,112.36000061035156,114.66999816894531,112.0,113.94999694824219,106.88336944580078,4124400
+2019-11-01,114.06999969482422,114.51000213623047,112.30999755859375,112.51000213623047,105.53268432617188,2629100
+2019-11-04,113.23999786376953,114.33000183105469,112.87000274658203,113.11000061035156,106.09548950195312,3002100
+2019-11-05,112.94999694824219,113.08000183105469,110.51000213623047,111.25,104.350830078125,3357300
+2019-11-06,111.56999969482422,114.29000091552734,111.51000213623047,113.81999969482422,106.7614517211914,3973700
+2019-11-07,114.2300033569336,114.62999725341797,112.02999877929688,112.7699966430664,105.77657318115234,3076200
+2019-11-08,112.6500015258789,113.56999969482422,112.0999984741211,113.52999877929688,106.48941040039062,2224100
+2019-11-11,113.45999908447266,114.20999908447266,112.22000122070312,112.80000305175781,105.8047103881836,1770200
+2019-11-12,112.7699966430664,114.04000091552734,112.44999694824219,113.16999816894531,106.15176391601562,2273200
+2019-11-13,112.87000274658203,113.52999877929688,112.25,112.79000091552734,105.79533386230469,3250600
+2019-11-14,112.19000244140625,112.36000061035156,111.0,111.38999938964844,105.08307647705078,2627100
+2019-11-15,111.33000183105469,113.81999969482422,111.33000183105469,113.19000244140625,106.7811508178711,4857400
+2019-11-18,113.0199966430664,114.12999725341797,112.86000061035156,114.06999969482422,107.61133575439453,3361600
+2019-11-19,114.02999877929688,116.12000274658203,113.75,115.0999984741211,108.5830078125,3781600
+2019-11-20,114.95999908447266,115.91999816894531,114.05000305175781,114.61000061035156,108.12075805664062,3638200
+2019-11-21,114.69999694824219,115.5199966430664,113.29000091552734,114.75,108.2528305053711,2909500
+2019-11-22,115.08999633789062,116.68000030517578,114.70999908447266,116.19999694824219,109.62071228027344,3120100
+2019-11-25,116.5999984741211,118.45999908447266,116.5999984741211,117.47000122070312,110.8188247680664,2939300
+2019-11-26,117.47000122070312,118.11000061035156,117.0,117.08999633789062,110.46033477783203,4704900
+2019-11-27,117.7300033569336,117.9000015258789,116.62000274658203,117.44000244140625,110.79052734375,1798200
+2019-11-29,117.2300033569336,118.04000091552734,117.16999816894531,117.3499984741211,110.70560455322266,1243900
+2019-12-02,117.5199966430664,118.25,116.0999984741211,116.73999786376953,110.1301498413086,2199700
+2019-12-03,116.4000015258789,117.91999816894531,115.91999816894531,117.61000061035156,110.9509048461914,2786000
+2019-12-04,118.27999877929688,118.83999633789062,117.56999969482422,118.66999816894531,111.95087432861328,2597000
+2019-12-05,118.4000015258789,119.91999816894531,117.54000091552734,119.7699966430664,112.98858642578125,3003200
+2019-12-06,119.97000122070312,120.70999908447266,119.58000183105469,119.63999938964844,112.8659439086914,2462800
+2019-12-09,119.52999877929688,120.83999633789062,118.94000244140625,120.23999786376953,113.43196868896484,2335100
+2019-12-10,120.55999755859375,121.1500015258789,120.11000061035156,120.6500015258789,113.81877136230469,3592600
+2019-12-11,120.55999755859375,121.19999694824219,119.9800033569336,120.77999877929688,113.94141387939453,3438100
+2019-12-12,120.55999755859375,121.93000030517578,120.55999755859375,121.69999694824219,114.80931091308594,2959400
+2019-12-13,121.9800033569336,122.19000244140625,120.72000122070312,121.52999877929688,114.64893341064453,3343900
+2019-12-16,123.06999969482422,124.26000213623047,122.05999755859375,122.8499984741211,115.89421081542969,3468400
+2019-12-17,124.0,127.02999877929688,123.30999755859375,125.33000183105469,118.2337875366211,6718800
+2019-12-18,127.87999725341797,129.97999572753906,127.69000244140625,129.47999572753906,122.1488037109375,8173000
+2019-12-19,129.0800018310547,130.99000549316406,128.33999633789062,130.85000610351562,123.44126892089844,4423400
+2019-12-20,132.49000549316406,137.0,131.24000549316406,132.42999267578125,124.93177032470703,9229900
+2019-12-23,132.38999938964844,132.5800018310547,131.02999877929688,131.14999389648438,123.72425079345703,2473400
+2019-12-24,131.07000732421875,131.2100067138672,130.1300048828125,131.11000061035156,123.68651580810547,1215800
+2019-12-26,131.0,131.6999969482422,130.66000366210938,131.13999938964844,123.71484375,1272000
+2019-12-27,131.57000732421875,131.77000427246094,130.83999633789062,131.52000427246094,124.07332611083984,2161300
+2019-12-30,131.52000427246094,131.92999267578125,130.8699951171875,131.3000030517578,123.86576843261719,1856200
+2019-12-31,131.17999267578125,131.52000427246094,130.5,131.42999267578125,123.98841094970703,1549800
+2020-01-02,131.77000427246094,132.25999450683594,130.72999572753906,132.2100067138672,124.72425079345703,2204200
+2020-01-03,130.3000030517578,132.47000122070312,130.22999572753906,131.77000427246094,124.30917358398438,1963500
+2020-01-06,131.4199981689453,132.55999755859375,130.94000244140625,132.25999450683594,124.77141571044922,2102900
+2020-01-07,131.6999969482422,132.92999267578125,131.6999969482422,132.50999450683594,125.00726318359375,2448300
+2020-01-08,132.4600067138672,134.2100067138672,132.00999450683594,133.7100067138672,126.13931274414062,5188600
+2020-01-09,134.5500030517578,136.36000061035156,134.00999450683594,135.9199981689453,128.22418212890625,4522800
+2020-01-10,135.77999877929688,138.27000427246094,135.52999877929688,138.0,130.18638610839844,4177600
+2020-01-13,138.1999969482422,139.99000549316406,137.88999938964844,138.94000244140625,131.0731964111328,5117100
+2020-01-14,138.99000549316406,140.89999389648438,138.1199951171875,140.64999389648438,132.68637084960938,4685200
+2020-01-15,140.5800018310547,141.69000244140625,140.00999450683594,141.11000061035156,133.12030029296875,3676500
+2020-01-16,141.8300018310547,141.97000122070312,139.85000610351562,141.42999267578125,133.42218017578125,3794800
+2020-01-17,140.8800048828125,141.74000549316406,139.36000061035156,139.5800018310547,131.67697143554688,5393200
+2020-01-21,139.5,141.57000732421875,138.42999267578125,140.91000366210938,132.931640625,4849500
+2020-01-22,141.25,142.25,140.69000244140625,141.55999755859375,133.54483032226562,2742100
+2020-01-23,141.25,141.74000549316406,139.8800048828125,141.2100067138672,133.21466064453125,3138700
+2020-01-24,141.85000610351562,141.99000549316406,138.6999969482422,139.07000732421875,131.1958465576172,3183300
+2020-01-27,137.33999633789062,139.10000610351562,137.33999633789062,138.30999755859375,130.47885131835938,2826400
+2020-01-28,138.69000244140625,139.8800048828125,138.22999572753906,139.25999450683594,131.3750762939453,2649100
+2020-01-29,139.50999450683594,141.13999938964844,138.97000122070312,139.9199981689453,131.99771118164062,2815500
+2020-01-30,138.17999267578125,143.72000122070312,138.10000610351562,142.6699981689453,134.59197998046875,5243400
+2020-01-31,142.85000610351562,142.85000610351562,139.47000122070312,139.63999938964844,131.7335662841797,3913500
+2020-02-03,140.52999877929688,141.57000732421875,139.67999267578125,141.0,133.01657104492188,5137800
+2020-02-04,142.3000030517578,144.07000732421875,141.77999877929688,143.44000244140625,135.31837463378906,3177500
+2020-02-05,144.77999877929688,147.36000061035156,144.52999877929688,147.35000610351562,139.0070037841797,4060900
+2020-02-06,147.74000549316406,147.8699951171875,146.80999755859375,147.3000030517578,138.9598388671875,3285000
+2020-02-07,147.22000122070312,147.22000122070312,145.3800048828125,146.41000366210938,138.1202392578125,2670400
+2020-02-10,141.5,145.5500030517578,141.1199951171875,145.50999450683594,137.2711944580078,4892100
+2020-02-11,145.72999572753906,145.86000061035156,143.17999267578125,144.25,136.08251953125,2976400
+2020-02-12,144.6699981689453,144.89999389648438,143.49000549316406,143.50999450683594,135.3844451904297,3953200
+2020-02-13,142.86000061035156,143.74000549316406,141.7899932861328,141.8000030517578,134.464599609375,3455500
+2020-02-14,142.25,142.32000732421875,140.57000732421875,141.1199951171875,133.8197784423828,2273700
+2020-02-18,141.02000427246094,141.9600067138672,140.52999877929688,141.00999450683594,133.71548461914062,2858200
+2020-02-19,141.6199951171875,141.83999633789062,140.36000061035156,140.8300018310547,133.5447998046875,3082800
+2020-02-20,141.6300048828125,142.80999755859375,141.1999969482422,142.0,134.654296875,3417000
+2020-02-21,141.33999633789062,142.64999389648438,140.3300018310547,142.0399932861328,134.69219970703125,2900900
+2020-02-24,139.27999877929688,141.58999633789062,137.8699951171875,138.14999389648438,131.00343322753906,4727400
+2020-02-25,138.94000244140625,139.22999572753906,134.6199951171875,135.41000366210938,128.40518188476562,3401600
+2020-02-26,136.02999877929688,137.02000427246094,133.30999755859375,133.52999877929688,126.62240600585938,4659000
+2020-02-27,133.3300018310547,134.6699981689453,129.0500030517578,129.19000244140625,122.5069351196289,4292800
+2020-02-28,126.37999725341797,126.80000305175781,121.51000213623047,126.12999725341797,119.60523223876953,7898300
+2020-03-02,127.73999786376953,133.0,126.20999908447266,132.83999633789062,125.9681167602539,7355700
+2020-03-03,133.27999877929688,135.64999389648438,128.69000244140625,130.30999755859375,123.5689926147461,6936600
+2020-03-04,133.02999877929688,140.86000061035156,133.0,140.3800048828125,133.11807250976562,5301900
+2020-03-05,138.3800048828125,141.91000366210938,137.52999877929688,140.14999389648438,132.89993286132812,6882100
+2020-03-06,136.1199951171875,142.36000061035156,135.5500030517578,141.4600067138672,134.14222717285156,8010700
+2020-03-09,134.02000427246094,140.92999267578125,133.30999755859375,135.72000122070312,128.69915771484375,5351300
+2020-03-10,139.22999572753906,141.92999267578125,134.72000122070312,141.19000244140625,133.8861541748047,5961200
+2020-03-11,139.4600067138672,141.83999633789062,137.38999938964844,140.02000427246094,132.7766876220703,7211800
+2020-03-12,130.7899932861328,136.5,125.93000030517578,126.0199966430664,119.50091552734375,7836300
+2020-03-13,132.9499969482422,139.3699951171875,128.50999450683594,139.3699951171875,132.16033935546875,6841700
+2020-03-16,131.0,138.67999267578125,128.25,129.3800048828125,122.6871109008789,6619700
+2020-03-17,133.2100067138672,143.58999633789062,131.10000610351562,143.1999969482422,135.7921905517578,8909200
+2020-03-18,136.33999633789062,144.0,134.0800018310547,143.08999633789062,135.68789672851562,6734600
+2020-03-19,142.49000549316406,142.97999572753906,131.1199951171875,133.08999633789062,126.20520782470703,6554800
+2020-03-20,132.16000366210938,132.25,120.2300033569336,122.4000015258789,116.06818389892578,9113500
+2020-03-23,120.94999694824219,126.87999725341797,117.05999755859375,119.05000305175781,112.89148712158203,7299300
+2020-03-24,123.23999786376953,124.5999984741211,117.41000366210938,122.88999938964844,116.53284454345703,6827300
+2020-03-25,120.12000274658203,126.13999938964844,119.20999908447266,121.94000244140625,115.63199615478516,6472100
+2020-03-26,123.29000091552734,135.74000549316406,121.94000244140625,134.35000610351562,127.4000015258789,6723600
+2020-03-27,130.64999389648438,137.61000061035156,130.1999969482422,134.11000061035156,127.17243194580078,4717400
+2020-03-30,133.8699951171875,141.77000427246094,133.50999450683594,138.44000244140625,131.27841186523438,5057400
+2020-03-31,136.9600067138672,142.02000427246094,134.52000427246094,138.72000122070312,131.5439910888672,7560100
+2020-04-01,134.0,137.19000244140625,132.97999572753906,136.4199981689453,129.3629150390625,3297900
+2020-04-02,135.35000610351562,142.8000030517578,133.02999877929688,142.17999267578125,134.824951171875,4725000
+2020-04-03,140.9199981689453,144.60000610351562,138.4600067138672,139.66000366210938,132.43533325195312,4013200
+2020-04-06,142.27000427246094,143.5,140.3000030517578,141.61000061035156,134.28445434570312,4159900
+2020-04-07,143.1300048828125,144.8000030517578,140.0500030517578,141.8800048828125,134.54051208496094,3900600
+2020-04-08,142.0500030517578,147.25,140.5,146.22000122070312,138.6559600830078,4006600
+2020-04-09,144.50999450683594,146.39999389648438,143.5500030517578,145.72999572753906,138.19129943847656,4415300
+2020-04-13,144.97000122070312,146.58999633789062,142.8800048828125,144.4199981689453,136.94908142089844,2289000
+2020-04-14,147.27999877929688,151.5500030517578,144.0500030517578,151.11000061035156,143.29299926757812,3809600
+2020-04-15,148.94000244140625,153.39999389648438,148.50999450683594,151.17999267578125,143.35939025878906,3614400
+2020-04-16,152.88999938964844,155.58999633789062,152.0,154.72999572753906,146.72573852539062,3512900
+2020-04-17,155.4199981689453,157.6699981689453,153.02999877929688,157.2899932861328,149.15330505371094,3709900
+2020-04-20,156.6300048828125,160.1999969482422,155.61000061035156,157.7899932861328,149.62744140625,2562200
+2020-04-21,155.41000366210938,155.8000030517578,151.41000366210938,152.6699981689453,144.7722930908203,4270200
+2020-04-22,154.61000061035156,157.27999877929688,153.57000732421875,156.7100067138672,148.6033172607422,3278000
+2020-04-23,157.17999267578125,162.55999755859375,154.0,159.92999267578125,151.65673828125,5692900
+2020-04-24,162.0,164.89999389648438,160.61000061035156,162.92999267578125,154.50155639648438,4414000
+2020-04-27,164.0,164.5,160.72000122070312,161.2899932861328,152.9463653564453,3210300
+2020-04-28,160.94000244140625,161.97999572753906,156.58999633789062,157.3000030517578,149.16281127929688,3270200
+2020-04-29,157.75999450683594,158.02999877929688,154.6699981689453,155.16000366210938,147.13348388671875,3240700
+2020-04-30,155.1999969482422,156.97999572753906,153.27999877929688,154.63999938964844,146.64039611816406,4175800
+2020-05-01,153.72000122070312,154.60000610351562,151.57000732421875,153.6300048828125,145.68264770507812,2576400
+2020-05-04,154.64999389648438,156.0,151.25999450683594,153.27999877929688,145.3507080078125,2228500
+2020-05-05,153.8000030517578,159.22000122070312,152.75,157.88999938964844,149.72225952148438,2862600
+2020-05-06,158.4600067138672,158.94000244140625,156.35000610351562,156.67999267578125,148.57484436035156,1964800
+2020-05-07,157.5,157.69000244140625,152.72000122070312,152.97000122070312,145.05677795410156,2330600
+2020-05-08,154.1999969482422,154.4199981689453,152.5500030517578,153.50999450683594,145.56883239746094,1966600
+2020-05-11,153.47000122070312,159.47000122070312,153.0800018310547,158.5500030517578,150.34811401367188,3196200
+2020-05-12,159.8699951171875,161.39999389648438,157.58999633789062,157.72000122070312,149.56106567382812,2329400
+2020-05-13,157.02999877929688,159.35000610351562,156.0399932861328,157.92999267578125,149.7601776123047,2650000
+2020-05-14,155.94000244140625,158.9499969482422,153.80999755859375,158.3800048828125,150.89393615722656,2393900
+2020-05-15,158.6300048828125,159.50999450683594,156.02999877929688,159.22999572753906,151.70375061035156,2824500
+2020-05-18,161.33999633789062,162.3699951171875,157.11000061035156,157.9600067138672,150.49378967285156,2703700
+2020-05-19,156.85000610351562,159.1300048828125,155.27999877929688,156.6999969482422,149.29335021972656,2339400
+2020-05-20,155.27000427246094,157.42999267578125,151.61000061035156,153.1300048828125,145.89212036132812,3780800
+2020-05-21,153.14999389648438,153.14999389648438,149.72000122070312,152.27999877929688,145.08229064941406,3049800
+2020-05-22,152.22000122070312,152.55999755859375,150.1699981689453,151.16000366210938,144.01524353027344,2355000
+2020-05-26,151.11000061035156,151.75999450683594,147.16000366210938,147.9600067138672,140.9664764404297,5013400
+2020-05-27,148.1699981689453,148.1699981689453,143.6199951171875,145.6999969482422,138.8133087158203,5376100
+2020-05-28,147.42999267578125,152.10000610351562,146.50999450683594,150.64999389648438,143.52931213378906,3982700
+2020-05-29,151.66000366210938,153.63999938964844,149.94000244140625,152.9499969482422,145.72061157226562,9466300
+2020-06-01,154.47000122070312,154.99000549316406,150.88999938964844,152.4499969482422,145.2442626953125,5233800
+2020-06-02,152.0800018310547,154.0800018310547,151.0399932861328,153.86000061035156,146.58758544921875,3269400
+2020-06-03,153.33999633789062,154.38999938964844,150.85000610351562,152.52999877929688,145.32044982910156,3190300
+2020-06-04,152.2100067138672,153.5399932861328,149.7100067138672,150.7100067138672,143.5865020751953,3328700
+2020-06-05,149.6999969482422,151.75999450683594,148.33999633789062,149.2100067138672,142.15737915039062,4578800
+2020-06-08,146.75,149.25,146.52000427246094,149.2100067138672,142.15737915039062,4076400
+2020-06-09,149.75,151.75,149.11000061035156,149.1300048828125,142.0811767578125,4302100
+2020-06-10,149.9600067138672,152.39999389648438,149.83999633789062,151.0,143.86279296875,4940200
+2020-06-11,151.85000610351562,152.24000549316406,143.0500030517578,144.0800018310547,137.26988220214844,4547400
+2020-06-12,145.5399932861328,146.3800048828125,141.47000122070312,143.5399932861328,136.75540161132812,3973200
+2020-06-15,142.0,142.89999389648438,139.67999267578125,141.52000427246094,134.8308563232422,3709900
+2020-06-16,156.32000732421875,167.42999267578125,155.0,163.7100067138672,155.97206115722656,15029300
+2020-06-17,164.22999572753906,164.36000061035156,159.39999389648438,159.97000122070312,152.40882873535156,4711200
+2020-06-18,159.1999969482422,162.97000122070312,158.1999969482422,161.07000732421875,153.4568328857422,3631600
+2020-06-19,162.22999572753906,162.47999572753906,158.25999450683594,159.94000244140625,152.38021850585938,6004900
+2020-06-22,159.17999267578125,161.47999572753906,158.9199981689453,160.4499969482422,152.8660888671875,2647300
+2020-06-23,160.88999938964844,162.8699951171875,158.9499969482422,159.33999633789062,151.80859375,2771500
+2020-06-24,158.5500030517578,159.7899932861328,156.3300018310547,157.02999877929688,149.6077423095703,3096000
+2020-06-25,157.63999938964844,163.38999938964844,156.7100067138672,162.86000061035156,155.16217041015625,3735400
+2020-06-26,162.3300018310547,163.7899932861328,160.17999267578125,162.8300018310547,155.13360595703125,5290400
+2020-06-29,163.85000610351562,164.2100067138672,161.02999877929688,162.72000122070312,155.02882385253906,2640300
+2020-06-30,163.11000061035156,165.1699981689453,162.3000030517578,164.17999267578125,156.4197998046875,3296300
+2020-07-01,164.32000732421875,165.47000122070312,162.52000427246094,163.3000030517578,155.58139038085938,2065100
+2020-07-02,164.07000732421875,164.77000427246094,162.3699951171875,163.8699951171875,156.12445068359375,1960200
+2020-07-06,164.4600067138672,168.9199981689453,164.00999450683594,166.88999938964844,159.00172424316406,2760100
+2020-07-07,166.1199951171875,168.3800048828125,165.27000427246094,166.75,158.8683319091797,3273300
+2020-07-08,166.83999633789062,169.82000732421875,166.83999633789062,169.1300048828125,161.13584899902344,2781800
+2020-07-09,169.8800048828125,170.75,163.7100067138672,166.4499969482422,158.58250427246094,2955200
+2020-07-10,166.13999938964844,166.13999938964844,162.74000549316406,163.36000061035156,155.63856506347656,2245100
+2020-07-13,164.61000061035156,167.0,161.0399932861328,162.0800018310547,154.41908264160156,3455600
+2020-07-14,162.8800048828125,164.77000427246094,161.52999877929688,163.8800048828125,156.1339874267578,2642900
+2020-07-15,165.19000244140625,166.47999572753906,163.89999389648438,165.4499969482422,157.6298065185547,2346200
+2020-07-16,164.9499969482422,165.44000244140625,162.60000610351562,165.0,157.20103454589844,1486800
+2020-07-17,166.0399932861328,167.25999450683594,165.11000061035156,165.9600067138672,158.1156768798828,2935800
+2020-07-20,166.49000549316406,167.7100067138672,165.72999572753906,167.0399932861328,159.1446533203125,1806200
+2020-07-21,166.8699951171875,167.22999572753906,164.75999450683594,165.3000030517578,157.48687744140625,1540700
+2020-07-22,165.5399932861328,165.85000610351562,162.3300018310547,164.83999633789062,157.0486297607422,1686500
+2020-07-23,165.25999450683594,165.4600067138672,160.7899932861328,161.52000427246094,153.88552856445312,2408800
+2020-07-24,161.47000122070312,161.47000122070312,158.4499969482422,159.5399932861328,151.99913024902344,2247900
+2020-07-27,159.60000610351562,161.74000549316406,158.58999633789062,160.5,152.9137420654297,2709700
+2020-07-28,161.6699981689453,165.41000366210938,161.35000610351562,162.64999389648438,154.96209716796875,3483100
+2020-07-29,162.52999877929688,163.02999877929688,161.10000610351562,161.75,154.1046600341797,3108900
+2020-07-30,158.4499969482422,158.5,150.4499969482422,153.0,145.76824951171875,6638100
+2020-07-31,153.1300048828125,153.33999633789062,148.74000549316406,150.2899932861328,143.18634033203125,5342700
+2020-08-03,152.8000030517578,153.85000610351562,151.22000122070312,152.83999633789062,145.61581420898438,3615000
+2020-08-04,153.3800048828125,156.0,153.08999633789062,154.85000610351562,147.53082275390625,3260000
+2020-08-05,157.30999755859375,157.49000549316406,153.3000030517578,154.33999633789062,147.044921875,2386400
+2020-08-06,153.85000610351562,155.5,151.0,152.8800048828125,145.6539306640625,2176200
+2020-08-07,152.9600067138672,153.5,151.5800018310547,152.92999267578125,145.70155334472656,2017100
+2020-08-10,152.92999267578125,153.49000549316406,151.52999877929688,153.0,145.76824951171875,1745200
+2020-08-11,153.13999938964844,153.13999938964844,150.1999969482422,150.6300048828125,143.51025390625,2103400
+2020-08-12,150.7899932861328,153.1699981689453,150.60000610351562,152.5500030517578,145.3395233154297,2430400
+2020-08-13,150.82000732421875,151.69000244140625,149.7899932861328,150.4600067138672,144.0470733642578,2077700
+2020-08-14,149.8000030517578,151.69000244140625,149.14999389648438,150.08999633789062,143.6928253173828,1538000
+2020-08-17,150.9199981689453,152.6999969482422,150.36000061035156,151.52999877929688,145.07147216796875,2704700
+2020-08-18,152.14999389648438,153.14999389648438,151.14999389648438,153.11000061035156,146.58412170410156,1959700
+2020-08-19,153.80999755859375,154.41000366210938,152.00999450683594,152.2899932861328,145.7990264892578,1938800
+2020-08-20,152.5500030517578,152.85000610351562,150.85000610351562,151.33999633789062,144.88954162597656,1830200
+2020-08-21,151.33999633789062,151.35000610351562,147.9499969482422,149.25999450683594,142.898193359375,3112000
+2020-08-24,150.0500030517578,150.39999389648438,148.25,149.52000427246094,143.14712524414062,2268400
+2020-08-25,150.36000061035156,151.30999755859375,149.30999755859375,149.67999267578125,143.30029296875,2216100
+2020-08-26,149.19000244140625,149.4600067138672,147.41000366210938,149.25999450683594,142.898193359375,3029700
+2020-08-27,150.5800018310547,150.94000244140625,148.94000244140625,148.97000122070312,142.6205596923828,3146100
+2020-08-28,148.83999633789062,149.14999389648438,146.97999572753906,147.33999633789062,141.06002807617188,2102600
+2020-08-31,147.35000610351562,148.7899932861328,147.02999877929688,148.38999938964844,142.06527709960938,4430700
+2020-09-01,148.61000061035156,149.1999969482422,146.64999389648438,147.3000030517578,141.02175903320312,2358700
+2020-09-02,146.7899932861328,150.0,146.50999450683594,149.5500030517578,143.17584228515625,2406800
+2020-09-03,152.19000244140625,153.3699951171875,147.4600067138672,149.02000427246094,142.66845703125,4226100
+2020-09-04,148.77000427246094,152.5800018310547,147.9499969482422,150.91000366210938,144.47787475585938,4361800
+2020-09-08,150.9499969482422,151.30999755859375,148.5,149.30999755859375,142.9460906982422,4351200
+2020-09-09,150.6199951171875,154.1199951171875,150.30999755859375,151.97000122070312,145.49273681640625,2328500
+2020-09-10,149.8800048828125,150.60000610351562,145.72000122070312,146.22000122070312,139.98777770996094,3961300
+2020-09-11,147.55999755859375,149.19000244140625,146.8800048828125,148.08999633789062,141.77806091308594,3001400
+2020-09-14,149.08999633789062,150.50999450683594,147.47000122070312,149.0,142.64927673339844,3072500
+2020-09-15,149.9600067138672,151.8699951171875,149.4199981689453,150.0800018310547,143.68325805664062,2923500
+2020-09-16,151.72000122070312,152.67999267578125,150.7899932861328,150.9600067138672,144.5257568359375,3618800
+2020-09-17,150.1300048828125,152.67999267578125,149.4600067138672,152.47000122070312,145.97137451171875,3620700
+2020-09-18,152.0399932861328,154.5,152.0399932861328,154.1699981689453,147.5989227294922,13209800
+2020-09-21,153.1699981689453,153.66000366210938,149.05999755859375,151.17999267578125,144.73638916015625,3501600
+2020-09-22,150.91000366210938,151.57000732421875,149.14999389648438,149.86000061035156,143.47262573242188,2926400
+2020-09-23,150.0500030517578,151.58999633789062,148.6999969482422,149.80999755859375,143.4247589111328,3545700
+2020-09-24,149.25999450683594,149.66000366210938,147.3699951171875,148.80999755859375,142.46739196777344,3424200
+2020-09-25,148.38999938964844,150.39999389648438,147.85000610351562,150.25999450683594,143.8555908203125,2440600
+2020-09-28,151.0,151.5800018310547,147.89999389648438,148.10000610351562,141.7876739501953,2427100
+2020-09-29,147.97999572753906,148.44000244140625,145.92999267578125,146.25999450683594,140.0260772705078,3308300
+2020-09-30,146.39999389648438,148.4499969482422,145.05999755859375,148.02000427246094,141.71104431152344,5083900
+2020-10-01,148.3300018310547,148.7100067138672,144.05999755859375,144.2899932861328,138.14007568359375,3809200
+2020-10-02,143.6699981689453,146.94000244140625,143.27000427246094,145.2100067138672,139.02084350585938,3880000
+2020-10-05,145.07000732421875,147.47000122070312,144.17999267578125,146.6300048828125,140.3803253173828,2790600
+2020-10-06,146.92999267578125,147.8300018310547,143.92999267578125,144.1300048828125,137.98683166503906,2409200
+2020-10-07,148.52000427246094,149.88999938964844,146.85000610351562,148.9600067138672,142.6110076904297,4602800
+2020-10-08,152.39999389648438,153.94000244140625,150.5,153.5,146.95748901367188,4686100
+2020-10-09,154.08999633789062,157.14999389648438,154.07000732421875,156.8800048828125,150.1934051513672,4590600
+2020-10-12,156.8300018310547,157.14999389648438,154.4199981689453,154.49000549316406,147.90528869628906,3242700
+2020-10-13,153.0,154.3300018310547,148.5500030517578,150.0800018310547,143.68325805664062,5963900
+2020-10-14,150.3800048828125,150.60000610351562,147.7100067138672,148.4600067138672,142.13230895996094,2710200
+2020-10-15,146.50999450683594,146.91000366210938,145.3800048828125,146.77999877929688,140.52389526367188,3785900
+2020-10-16,147.11000061035156,148.3800048828125,146.0,146.1199951171875,139.8920440673828,2918900
+2020-10-19,147.0,147.41000366210938,142.2100067138672,142.8000030517578,136.7135772705078,3158900
+2020-10-20,143.36000061035156,144.1199951171875,142.11000061035156,143.58999633789062,137.46986389160156,2188700
+2020-10-21,142.2899932861328,143.3300018310547,141.2100067138672,141.30999755859375,135.2870635986328,1983700
+2020-10-22,141.52999877929688,142.25999450683594,140.8000030517578,141.64999389648438,135.61256408691406,3056600
+2020-10-23,142.24000549316406,144.6999969482422,141.72000122070312,142.3800048828125,136.3114471435547,2427200
+2020-10-26,141.89999389648438,142.2899932861328,140.0500030517578,141.6999969482422,135.66043090820312,2947100
+2020-10-27,133.02000427246094,136.0800018310547,131.8699951171875,131.89999389648438,126.27812194824219,11374600
+2020-10-28,130.4600067138672,134.10000610351562,130.30999755859375,131.30999755859375,125.7132797241211,6188000
+2020-10-29,132.0,133.1300048828125,130.3800048828125,132.5500030517578,126.90045166015625,4099900
+2020-10-30,131.75999450683594,133.10000610351562,129.2100067138672,130.4600067138672,124.89950561523438,4335300
+2020-11-02,132.5399932861328,133.9499969482422,129.99000549316406,131.6300048828125,126.01964569091797,3449500
+2020-11-03,133.63999938964844,134.07000732421875,130.6999969482422,130.97999572753906,125.39734649658203,3628400
+2020-11-04,134.91000366210938,151.97999572753906,134.91000366210938,148.58999633789062,142.25674438476562,12211700
+2020-11-05,147.67999267578125,148.80999755859375,144.6999969482422,145.52000427246094,139.31759643554688,5731000
+2020-11-06,145.0500030517578,147.38999938964844,139.10000610351562,142.74000549316406,136.65614318847656,6229800
+2020-11-09,142.5399932861328,144.75,140.60000610351562,142.3300018310547,136.2635955810547,5493800
+2020-11-10,147.60000610351562,149.1999969482422,143.7899932861328,146.55999755859375,140.31326293945312,5377000
+2020-11-11,147.75999450683594,147.75999450683594,143.3699951171875,144.75999450683594,138.58999633789062,3046800
+2020-11-12,142.92999267578125,143.4600067138672,139.86000061035156,141.02999877929688,135.71273803710938,3463400
+2020-11-13,142.42999267578125,143.2100067138672,141.32000732421875,142.3800048828125,137.0118408203125,2142700
+2020-11-16,143.05999755859375,144.3000030517578,140.0,140.58999633789062,135.28932189941406,4957600
+2020-11-17,139.57000732421875,141.9600067138672,138.61000061035156,141.1999969482422,135.87635803222656,3619200
+2020-11-18,141.89999389648438,142.4199981689453,140.1300048828125,140.1699981689453,134.8851776123047,2795100
+2020-11-19,140.25,143.88999938964844,138.9199981689453,143.41000366210938,138.0030059814453,4626100
+2020-11-20,142.83999633789062,147.08999633789062,142.83999633789062,145.49000549316406,140.00457763671875,5063800
+2020-11-23,145.5399932861328,145.6199951171875,141.16000366210938,143.3800048828125,137.97412109375,3794200
+2020-11-24,143.38999938964844,145.63999938964844,143.11000061035156,144.89999389648438,139.4368133544922,4127000
+2020-11-25,144.89999389648438,145.33999633789062,142.61000061035156,144.75,139.29249572753906,3223700
+2020-11-27,145.64999389648438,147.9199981689453,145.36000061035156,147.44000244140625,141.8810577392578,1754000
+2020-11-30,146.33999633789062,148.1699981689453,144.89999389648438,145.64999389648438,140.15853881835938,5842200
+2020-12-01,146.69000244140625,148.05999755859375,145.25999450683594,145.55999755859375,140.0719757080078,3954400
+2020-12-02,145.36000061035156,147.08999633789062,144.3800048828125,145.16000366210938,139.68704223632812,3757400
+2020-12-03,145.6999969482422,146.5,143.1300048828125,144.11000061035156,138.67662048339844,4059600
+2020-12-04,144.07000732421875,148.72000122070312,144.0,148.4499969482422,142.85299682617188,3058600
+2020-12-07,147.3000030517578,148.3300018310547,146.47999572753906,147.4199981689453,141.86183166503906,2637200
+2020-12-08,146.97999572753906,150.13999938964844,146.91000366210938,149.3000030517578,143.6709442138672,2754400
+2020-12-09,154.58999633789062,158.94000244140625,153.67999267578125,158.0,152.0429229736328,8364400
+2020-12-10,159.8699951171875,162.0,158.17999267578125,161.0,154.9298095703125,6430600
+2020-12-11,159.72000122070312,161.17999267578125,159.05999755859375,160.0399932861328,154.00601196289062,3441900
+2020-12-14,160.69000244140625,162.2899932861328,157.8300018310547,157.91000366210938,151.956298828125,4390100
+2020-12-15,159.42999267578125,168.22999572753906,158.0500030517578,167.42999267578125,161.1173858642578,6974300
+2020-12-16,169.69000244140625,173.19000244140625,166.75,172.0500030517578,165.5631866455078,6009900
+2020-12-17,171.72999572753906,173.89999389648438,171.10000610351562,172.6300048828125,166.12135314941406,3521100
+2020-12-18,172.52000427246094,172.88999938964844,169.0,171.39999389648438,164.93768310546875,7356400
+2020-12-21,168.8800048828125,169.0,165.8000030517578,168.77999877929688,162.41648864746094,3655900
+2020-12-22,167.7100067138672,168.38999938964844,165.8699951171875,166.72000122070312,160.4341583251953,2447900
+2020-12-23,167.4499969482422,168.0,165.47000122070312,165.47999572753906,159.2409210205078,1697300
+2020-12-24,165.85000610351562,167.94000244140625,165.85000610351562,166.66000366210938,160.3764190673828,627200
+2020-12-28,167.2100067138672,167.60000610351562,165.2100067138672,166.5,160.22244262695312,1482000
+2020-12-29,166.6300048828125,167.75,165.91000366210938,166.5800018310547,160.29942321777344,1712000
+2020-12-30,167.44000244140625,168.38999938964844,166.67999267578125,167.00999450683594,160.7132110595703,1413300
+2020-12-31,167.07000732421875,169.13999938964844,166.2899932861328,168.83999633789062,162.47422790527344,1643600
+2021-01-04,169.02000427246094,169.47999572753906,163.10000610351562,165.5,159.26014709472656,3164800
+2021-01-05,165.19000244140625,166.66000366210938,163.1999969482422,166.32000732421875,160.04922485351562,2322600
+2021-01-06,162.97999572753906,167.27999877929688,162.97000122070312,164.32000732421875,158.12466430664062,3619700
+2021-01-07,164.17999267578125,167.1199951171875,161.77999877929688,165.8300018310547,159.5777130126953,3025500
+2021-01-08,166.22000122070312,166.86000061035156,164.63999938964844,166.41000366210938,160.13584899902344,3438100
+2021-01-11,185.0,189.3000030517578,182.02000427246094,185.94000244140625,178.92950439453125,11396500
+2021-01-12,182.7899932861328,184.24000549316406,177.44000244140625,178.8000030517578,172.05870056152344,7179300
+2021-01-13,179.8300018310547,187.6199951171875,179.33999633789062,185.5,178.506103515625,7303900
+2021-01-14,185.27000427246094,188.9600067138672,184.5800018310547,186.69000244140625,179.6512451171875,4413200
+2021-01-15,186.8000030517578,191.77999877929688,186.8000030517578,190.77000427246094,183.57737731933594,6624600
+2021-01-19,196.0,199.52000427246094,194.07000732421875,198.47999572753906,190.9967041015625,7729100
+2021-01-20,198.77000427246094,201.77000427246094,198.67999267578125,201.25999450683594,193.67189025878906,5335800
+2021-01-21,203.6999969482422,204.72000122070312,198.00999450683594,202.35000610351562,194.72079467773438,8698800
+2021-01-22,202.0399932861328,206.5399932861328,200.55999755859375,206.13999938964844,198.36788940429688,6128800
+2021-01-25,208.24000549316406,212.52999877929688,208.08999633789062,212.35000610351562,204.3437957763672,5959100
+2021-01-26,212.5500030517578,213.22999572753906,210.60000610351562,212.72000122070312,204.69981384277344,6601500
+2021-01-27,211.07000732421875,212.02000427246094,205.10000610351562,207.57000732421875,199.74400329589844,7358000
+2021-01-28,208.0,211.83999633789062,207.57000732421875,210.1199951171875,202.19781494140625,5460400
+2021-01-29,211.9600067138672,218.0,204.4600067138672,207.97000122070312,200.12889099121094,8401700
+2021-02-01,209.4600067138672,209.88999938964844,203.10000610351562,203.13999938964844,195.4810333251953,5383800
+2021-02-02,204.3800048828125,205.89999389648438,197.35000610351562,197.55999755859375,190.11138916015625,5314600
+2021-02-03,197.80999755859375,200.58999633789062,196.88999938964844,196.9600067138672,189.53402709960938,3679000
+2021-02-04,196.80999755859375,201.8800048828125,195.63999938964844,201.6199951171875,194.01832580566406,2924300
+2021-02-05,201.6199951171875,202.9199981689453,200.85000610351562,201.77000427246094,194.1626739501953,2732200
+2021-02-08,202.3800048828125,206.42999267578125,201.91000366210938,205.77000427246094,198.01182556152344,2909300
+2021-02-09,203.75,204.9499969482422,200.32000732421875,201.7100067138672,194.10491943359375,2661300
+2021-02-10,204.47000122070312,205.5500030517578,201.63999938964844,204.38999938964844,196.6838836669922,3062700
+2021-02-11,202.8699951171875,204.17999267578125,201.6199951171875,202.5800018310547,195.7562255859375,3544700
+2021-02-12,201.64999389648438,208.22000122070312,201.14999389648438,207.2899932861328,200.30755615234375,2611300
+2021-02-16,205.97999572753906,207.49000549316406,203.61000061035156,205.75999450683594,198.8291015625,2741900
+2021-02-17,205.00999450683594,206.69000244140625,204.27000427246094,206.4600067138672,199.5055389404297,3329900
+2021-02-18,205.3000030517578,205.4199981689453,200.9499969482422,201.1199951171875,194.34539794921875,3919400
+2021-02-19,201.1300048828125,202.8800048828125,200.3300018310547,200.9199981689453,194.15213012695312,3434900
+2021-02-22,199.17999267578125,201.61000061035156,197.9600067138672,200.67999267578125,193.92019653320312,2263600
+2021-02-23,200.30999755859375,204.30999755859375,198.67999267578125,202.47999572753906,195.6595916748047,3287700
+2021-02-24,201.6699981689453,206.4600067138672,201.6300048828125,204.52000427246094,197.63087463378906,2848800
+2021-02-25,203.57000732421875,205.5500030517578,201.75,203.82000732421875,196.95445251464844,2386700
+2021-02-26,206.6999969482422,206.99000549316406,202.05999755859375,204.88999938964844,197.98841857910156,3887900
+2021-03-01,205.77999877929688,208.24000549316406,204.77999877929688,206.47000122070312,199.51519775390625,2797400
+2021-03-02,208.88999938964844,209.9499969482422,204.10000610351562,204.13999938964844,197.263671875,3445300
+2021-03-03,203.3699951171875,204.30999755859375,199.7100067138672,202.0,195.19573974609375,3660300
+2021-03-04,203.7899932861328,204.74000549316406,198.61000061035156,200.5399932861328,193.78489685058594,4308400
+2021-03-05,201.02000427246094,207.6699981689453,200.8800048828125,206.9199981689453,199.9500274658203,3875900
+2021-03-08,207.0,210.88999938964844,206.32000732421875,207.02999877929688,200.0563201904297,3300300
+2021-03-09,208.33999633789062,212.16000366210938,206.05999755859375,206.11000061035156,199.16732788085938,4227300
+2021-03-10,206.88999938964844,208.0399932861328,204.38999938964844,205.4499969482422,198.529541015625,3400200
+2021-03-11,206.50999450683594,207.25,204.27000427246094,205.2100067138672,198.29763793945312,4037300
+2021-03-12,204.88999938964844,208.4600067138672,202.27999877929688,208.0800018310547,201.0709686279297,4541400
+2021-03-15,193.00999450683594,193.17999267578125,188.1999969482422,189.16000366210938,182.78826904296875,12388500
+2021-03-16,191.5399932861328,191.6199951171875,187.22999572753906,190.89999389648438,184.46963500976562,6194200
+2021-03-17,189.72999572753906,189.8300018310547,186.55999755859375,186.72999572753906,180.4401092529297,5134200
+2021-03-18,186.02000427246094,187.08999633789062,183.8000030517578,183.92999267578125,177.7344207763672,4240000
+2021-03-19,184.6999969482422,185.8000030517578,183.8800048828125,184.2899932861328,178.08229064941406,6048600
+2021-03-22,184.0500030517578,185.91000366210938,183.1999969482422,185.83999633789062,179.580078125,2666600
+2021-03-23,185.35000610351562,186.66000366210938,183.25,183.67999267578125,177.49285888671875,3284700
+2021-03-24,183.6999969482422,183.83999633789062,179.82000732421875,180.1699981689453,174.10108947753906,3931500
+2021-03-25,181.0,183.63999938964844,180.22000122070312,183.08999633789062,176.92271423339844,2630500
+2021-03-26,184.0500030517578,185.91000366210938,182.6300048828125,185.30999755859375,179.0679473876953,2868200
+2021-03-29,184.66000366210938,187.6699981689453,183.50999450683594,186.33999633789062,180.06324768066406,3002600
+2021-03-30,185.52999877929688,186.86000061035156,184.7100067138672,185.5,179.2515411376953,2523600
+2021-03-31,185.57000732421875,187.94000244140625,185.25999450683594,186.82000732421875,180.527099609375,3621300
+2021-04-01,186.82000732421875,188.07000732421875,184.66000366210938,185.24000549316406,179.0003204345703,2340400
+2021-04-05,185.58999633789062,185.89999389648438,183.10000610351562,184.88999938964844,178.66207885742188,2864800
+2021-04-06,184.69000244140625,185.6300048828125,182.49000549316406,182.8000030517578,176.64251708984375,2488400
+2021-04-07,182.89999389648438,183.17999267578125,181.22000122070312,182.32000732421875,176.1786651611328,3406600
+2021-04-08,182.9499969482422,183.97000122070312,182.47000122070312,182.61000061035156,176.45887756347656,2393200
+2021-04-09,182.52999877929688,185.13999938964844,182.41000366210938,184.49000549316406,178.27557373046875,2611200
+2021-04-12,183.42999267578125,183.94000244140625,180.8800048828125,181.82000732421875,175.6955108642578,2876100
+2021-04-13,181.17999267578125,183.63999938964844,181.17999267578125,182.52999877929688,176.38160705566406,3089100
+2021-04-14,182.58999633789062,184.47000122070312,182.0500030517578,183.0,176.83575439453125,2002100
+2021-04-15,183.7899932861328,187.72000122070312,183.41000366210938,185.9199981689453,179.65740966796875,2586600
+2021-04-16,187.3800048828125,190.3000030517578,186.8800048828125,189.25,182.87525939941406,3731800
+2021-04-19,189.24000549316406,190.8800048828125,188.07000732421875,189.63999938964844,183.2520751953125,2966400
+2021-04-20,190.41000366210938,193.5,190.1699981689453,190.61000061035156,184.18943786621094,2460900
+2021-04-21,191.55999755859375,193.00999450683594,189.8000030517578,190.9499969482422,184.5179443359375,2219800
+2021-04-22,190.0,191.27000427246094,186.75,187.0500030517578,180.74935913085938,2982600
+2021-04-23,187.02999877929688,189.1300048828125,187.02999877929688,188.72000122070312,182.36309814453125,2482800
+2021-04-26,188.57000732421875,188.64999389648438,186.05999755859375,187.22000122070312,180.9136505126953,2797500
+2021-04-27,184.0,185.8699951171875,180.7899932861328,182.2100067138672,176.0723876953125,6838700
+2021-04-28,181.4499969482422,182.0,178.5800018310547,180.5500030517578,174.46829223632812,4682800
+2021-04-29,181.05999755859375,182.6300048828125,180.0,182.1999969482422,176.06272888183594,2432500
+2021-04-30,181.83999633789062,183.9499969482422,181.19000244140625,182.77000427246094,176.61349487304688,3103900
+2021-05-03,182.99000549316406,186.35000610351562,182.9199981689453,185.9199981689453,179.65740966796875,3197000
+2021-05-04,187.52999877929688,190.0800018310547,186.77999877929688,188.1999969482422,181.86058044433594,3703500
+2021-05-05,188.64999389648438,193.57000732421875,188.1699981689453,192.80999755859375,186.3153076171875,4274400
+2021-05-06,191.5500030517578,194.10000610351562,189.32000732421875,193.88999938964844,187.35891723632812,3101600
+2021-05-07,194.82000732421875,196.27000427246094,193.89999389648438,195.4199981689453,188.83740234375,2526700
+2021-05-10,196.1699981689453,196.61000061035156,193.5,194.75999450683594,188.19961547851562,2242000
+2021-05-11,193.38999938964844,195.75,193.00999450683594,194.75,188.18995666503906,1850200
+2021-05-12,194.75,195.64999389648438,192.72999572753906,193.1999969482422,186.69216918945312,2397400
+2021-05-13,192.25,196.11000061035156,191.75,194.94000244140625,189.2060089111328,2174300
+2021-05-14,195.7100067138672,197.27000427246094,194.9199981689453,196.2100067138672,190.4386444091797,1823700
+2021-05-17,196.47999572753906,199.61000061035156,195.08999633789062,195.52999877929688,189.77865600585938,2466000
+2021-05-18,195.0,196.35000610351562,193.5800018310547,194.6300048828125,188.90512084960938,2369400
+2021-05-19,193.61000061035156,197.38999938964844,193.11000061035156,196.50999450683594,190.7298126220703,3070500
+2021-05-20,197.16000366210938,201.0800018310547,196.1699981689453,199.52999877929688,193.66098022460938,3494400
+2021-05-21,200.0,201.9199981689453,199.47000122070312,199.8800048828125,194.00070190429688,2579000
+2021-05-24,201.0,203.6199951171875,200.0399932861328,201.02000427246094,195.10716247558594,2074900
+2021-05-25,201.42999267578125,201.85000610351562,199.13999938964844,199.22000122070312,193.36009216308594,2919100
+2021-05-26,199.22999572753906,202.44000244140625,198.25,200.99000549316406,195.07806396484375,2891300
+2021-05-27,200.64999389648438,201.3800048828125,195.5,199.1999969482422,193.3406982421875,9340300
+2021-05-28,199.1199951171875,202.27999877929688,198.52999877929688,199.74000549316406,193.8648223876953,2386000
+2021-06-01,200.32000732421875,200.88999938964844,196.67999267578125,198.4199981689453,192.58363342285156,3070200
+2021-06-02,199.00999450683594,200.9199981689453,198.25,199.1300048828125,193.2727508544922,2030300
+2021-06-03,198.99000549316406,203.63999938964844,198.61000061035156,202.6999969482422,196.7377471923828,3066600
+2021-06-04,202.7899932861328,204.4499969482422,201.2899932861328,202.02000427246094,196.07774353027344,2817700
+2021-06-07,201.99000549316406,233.3300018310547,201.8300018310547,222.52000427246094,215.9747772216797,17231400
+2021-06-08,221.7100067138672,222.27000427246094,217.3699951171875,220.6999969482422,214.2082977294922,4618500
+2021-06-09,221.35000610351562,226.72999572753906,220.25999450683594,226.0,219.3523712158203,4934900
+2021-06-10,226.97000122070312,235.85000610351562,226.25,233.5399932861328,226.67059326171875,5598200
+2021-06-11,227.02999877929688,229.58999633789062,221.55999755859375,224.08999633789062,217.49856567382812,5636000
+2021-06-14,224.22999572753906,226.66000366210938,223.02000427246094,226.10000610351562,219.449462890625,2720700
+2021-06-15,226.10000610351562,226.66000366210938,222.8699951171875,223.52000427246094,216.94534301757812,2188900
+2021-06-16,223.52999877929688,224.36000061035156,220.1999969482422,220.75999450683594,214.2665252685547,2548800
+2021-06-17,220.27000427246094,223.10000610351562,220.27000427246094,222.2100067138672,215.67385864257812,1890700
+2021-06-18,220.42999267578125,221.0500030517578,218.32000732421875,218.5500030517578,212.12152099609375,4016600
+2021-06-21,219.10000610351562,223.77000427246094,218.0800018310547,222.6699981689453,216.12034606933594,3671300
+2021-06-22,222.6300048828125,223.61000061035156,220.50999450683594,221.44000244140625,214.92654418945312,1658800
+2021-06-23,222.19000244140625,222.24000549316406,217.0,217.10000610351562,210.71420288085938,2419600
+2021-06-24,234.9199981689453,239.3699951171875,230.4199981689453,232.97000122070312,226.11737060546875,12290500
+2021-06-25,233.1199951171875,233.49000549316406,229.38999938964844,230.22000122070312,223.44827270507812,6992200
+2021-06-28,229.0,229.8800048828125,226.8800048828125,228.22000122070312,221.507080078125,2507500
+2021-06-29,228.25,231.39999389648438,227.85000610351562,229.3699951171875,222.62327575683594,1621200
+2021-06-30,230.08999633789062,230.85000610351562,229.05999755859375,229.52000427246094,222.76889038085938,1786700
+2021-07-01,229.50999450683594,231.5,228.66000366210938,231.1300048828125,224.33151245117188,1977300
+2021-07-02,231.97000122070312,234.2100067138672,231.3300018310547,233.9600067138672,227.07826232910156,1994000
+2021-07-06,233.6300048828125,235.5800018310547,233.22999572753906,235.4199981689453,228.49530029296875,3125400
+2021-07-07,234.67999267578125,236.58999633789062,233.4600067138672,235.82000732421875,228.883544921875,3141500
+2021-07-08,233.8300018310547,237.27000427246094,232.10000610351562,237.1199951171875,230.14527893066406,2431500
+2021-07-09,237.1699981689453,238.47000122070312,232.75,234.99000549316406,228.0779571533203,4030100
+2021-07-12,235.1699981689453,238.0,235.14999389648438,236.00999450683594,229.0679473876953,2928600
+2021-07-13,235.97999572753906,236.64999389648438,234.02999877929688,235.3000030517578,228.37884521484375,1974000
+2021-07-14,235.7899932861328,237.22999572753906,234.72999572753906,236.35000610351562,229.39794921875,2103400
+2021-07-15,235.00999450683594,235.99000549316406,230.69000244140625,231.47000122070312,224.6614990234375,3611200
+2021-07-16,232.5,233.0399932861328,231.2100067138672,232.4600067138672,225.6223907470703,2229100
+2021-07-19,231.8800048828125,234.3000030517578,230.57000732421875,234.13999938964844,227.25294494628906,2305600
+2021-07-20,235.0,237.75,233.94000244140625,235.02000427246094,228.1071014404297,2297800
+2021-07-21,236.3800048828125,237.3699951171875,233.58999633789062,237.2899932861328,230.31028747558594,1651500
+2021-07-22,237.27999877929688,239.6999969482422,236.3699951171875,238.49000549316406,231.47500610351562,1703500
+2021-07-23,239.27999877929688,244.5500030517578,238.55999755859375,244.14999389648438,236.968505859375,2448100
+2021-07-26,242.57000732421875,245.27999877929688,242.57000732421875,243.2100067138672,236.0561981201172,2678800
+2021-07-27,243.7100067138672,244.05999755859375,242.66000366210938,243.5800018310547,236.41526794433594,2116500
+2021-07-28,243.3699951171875,248.39999389648438,242.63999938964844,246.50999450683594,239.25909423828125,1688000
+2021-07-29,247.5,248.24000549316406,242.24000549316406,245.3300018310547,238.1138153076172,1924100
+2021-07-30,244.89999389648438,245.9499969482422,242.6300048828125,243.5,236.33766174316406,1905100
+2021-08-02,245.72999572753906,247.88999938964844,244.25,246.60000610351562,239.3464813232422,1958900
+2021-08-03,244.75,259.3699951171875,243.5,255.99000549316406,248.46026611328125,5406200
+2021-08-04,256.0,270.6499938964844,255.4199981689453,262.4700012207031,254.7497100830078,3892400
+2021-08-05,263.2799987792969,265.510009765625,261.3299865722656,264.19000244140625,256.4190979003906,2262400
+2021-08-06,263.510009765625,264.2699890136719,260.739990234375,263.44000244140625,255.6911163330078,2155200
+2021-08-09,264.5799865722656,273.0400085449219,264.5,267.1600036621094,259.30169677734375,3238500
+2021-08-10,266.75,271.0799865722656,266.17999267578125,269.45001220703125,261.5243835449219,2060200
+2021-08-11,269.5899963378906,270.94000244140625,262.6600036621094,264.1000061035156,256.3316955566406,2813300
+2021-08-12,263.20001220703125,264.5400085449219,261.489990234375,263.4700012207031,256.5459289550781,2100900
+2021-08-13,263.1499938964844,265.69000244140625,263.0199890136719,264.2099914550781,257.2664794921875,1482300
+2021-08-16,264.8800048828125,270.260009765625,264.2699890136719,269.94000244140625,262.8459167480469,2623200
+2021-08-17,271.1600036621094,275.8699951171875,267.17999267578125,272.7099914550781,265.5430908203125,2096100
+2021-08-18,272.010009765625,274.760009765625,268.0299987792969,268.5199890136719,261.463134765625,2527400
+2021-08-19,266.1499938964844,271.8500061035156,265.42999267578125,270.3999938964844,263.2938232421875,1901000
+2021-08-20,269.3800048828125,272.8699951171875,269.05999755859375,270.9100036621094,263.79046630859375,1536800
+2021-08-23,272.29998779296875,272.9100036621094,267.70001220703125,267.82000732421875,260.7816162109375,2438800
+2021-08-24,266.20001220703125,267.44000244140625,261.7799987792969,262.7699890136719,255.86427307128906,3736000
+2021-08-25,262.7799987792969,264.5199890136719,261.2900085449219,263.8699951171875,256.9353942871094,2388500
+2021-08-26,264.0,265.5899963378906,260.5799865722656,261.32000732421875,254.4524383544922,1732900
+2021-08-27,262.5199890136719,263.1300048828125,258.5799865722656,259.75,252.9237060546875,1839700
+2021-08-30,261.0299987792969,264.07000732421875,259.6099853515625,262.30999755859375,255.41644287109375,1300700
+2021-08-31,262.8399963378906,263.6400146484375,257.8599853515625,258.2900085449219,251.50205993652344,2733400
+2021-09-01,258.5400085449219,258.7699890136719,254.49000549316406,257.3999938964844,250.63543701171875,2956800
+2021-09-02,257.4100036621094,259.7300109863281,256.4700012207031,259.57000732421875,252.7484130859375,1469700
+2021-09-03,260.8299865722656,260.989990234375,256.7799987792969,259.5299987792969,252.70948791503906,1124500
+2021-09-07,259.0,260.82000732421875,254.41000366210938,254.8000030517578,248.10379028320312,2403700
+2021-09-08,254.60000610351562,255.7100067138672,253.67999267578125,254.83999633789062,248.14271545410156,1542400
+2021-09-09,253.2899932861328,254.02000427246094,239.6699981689453,240.0,233.69271850585938,4976600
+2021-09-10,242.1999969482422,243.88999938964844,238.57000732421875,239.5,233.20587158203125,4633500
+2021-09-13,240.0399932861328,241.14999389648438,235.14999389648438,237.9600067138672,231.7063446044922,2832800
+2021-09-14,238.72000122070312,239.7899932861328,231.97999572753906,233.08999633789062,226.96432495117188,3826000
+2021-09-15,233.5800018310547,239.3800048828125,233.05999755859375,233.72999572753906,227.58749389648438,2802500
+2021-09-16,234.0800018310547,234.69000244140625,229.72999572753906,231.0399932861328,224.9681854248047,2958700
+2021-09-17,229.7100067138672,230.8300018310547,228.22999572753906,230.10000610351562,224.0529022216797,4480000
+2021-09-20,228.08999633789062,232.72999572753906,227.2899932861328,231.63999938964844,225.5524139404297,2803400
+2021-09-21,232.05999755859375,233.72000122070312,229.74000549316406,230.1699981689453,224.12109375,2172800
+2021-09-22,230.0,231.02999877929688,227.5800018310547,228.3000030517578,222.30020141601562,2529600
+2021-09-23,229.3000030517578,234.1999969482422,229.00999450683594,232.17999267578125,226.07823181152344,1912300
+2021-09-24,232.77000427246094,235.38999938964844,231.33999633789062,231.67999267578125,225.59136962890625,1642500
+2021-09-27,229.97000122070312,231.05999755859375,225.61000061035156,226.39999389648438,220.45013427734375,2785900
+2021-09-28,226.38999938964844,226.39999389648438,220.1999969482422,221.60000610351562,215.7762908935547,3583300
+2021-09-29,225.41000366210938,231.44000244140625,224.55999755859375,230.36000061035156,224.30609130859375,3971000
+2021-09-30,232.77999877929688,237.16000366210938,230.8000030517578,231.0500030517578,224.97793579101562,3786100
+2021-10-01,231.0,231.67999267578125,225.4499969482422,229.58999633789062,223.5563201904297,2215700
+2021-10-04,227.8000030517578,230.19000244140625,224.22000122070312,224.85000610351562,218.94090270996094,4784700
+2021-10-05,226.44000244140625,232.55999755859375,226.1699981689453,230.92999267578125,224.861083984375,2802000
+2021-10-06,230.55999755859375,230.85000610351562,226.0500030517578,227.85000610351562,221.86203002929688,2462700
+2021-10-07,229.1199951171875,234.11000061035156,229.0,233.17999267578125,227.05194091796875,2001800
+2021-10-08,233.4199981689453,235.80999755859375,231.5500030517578,233.94000244140625,227.7919921875,2563000
+2021-10-11,236.6999969482422,237.99000549316406,233.60000610351562,233.6699981689453,227.52906799316406,1892300
+2021-10-12,234.6999969482422,235.07000732421875,231.97999572753906,232.77999877929688,226.6624755859375,1719200
+2021-10-13,234.07000732421875,237.9199981689453,232.8000030517578,236.44000244140625,230.2262725830078,2105700
+2021-10-14,237.00999450683594,238.44000244140625,234.11000061035156,236.69000244140625,230.4697265625,1824700
+2021-10-15,237.4199981689453,239.3000030517578,235.82000732421875,237.8800048828125,231.62844848632812,2598300
+2021-10-18,237.9499969482422,242.66000366210938,236.6999969482422,238.97999572753906,232.69952392578125,2546000
+2021-10-19,239.05999755859375,242.5500030517578,239.05999755859375,242.30999755859375,235.9420166015625,1573200
+2021-10-20,243.72999572753906,245.89999389648438,243.0399932861328,243.72000122070312,237.31497192382812,1537500
+2021-10-21,244.9499969482422,244.9499969482422,239.8300018310547,241.1699981689453,234.83197021484375,1717700
+2021-10-22,240.9600067138672,244.0399932861328,239.55999755859375,243.75,237.3441925048828,1960700
+2021-10-25,244.66000366210938,246.27000427246094,240.52000427246094,245.0500030517578,238.6099853515625,2763100
+2021-10-26,244.5,248.9199981689453,237.08999633789062,248.44000244140625,241.9109344482422,4533000
+2021-10-27,248.61000061035156,254.4600067138672,248.32000732421875,250.1699981689453,243.59544372558594,3181300
+2021-10-28,250.16000366210938,256.75,250.0800018310547,253.35000610351562,246.69189453125,3386500
+2021-10-29,253.77999877929688,256.4700012207031,251.77000427246094,254.75999450683594,248.06483459472656,3152000
+2021-11-01,255.11000061035156,256.4800109863281,248.0500030517578,249.30999755859375,242.75804138183594,2735800
+2021-11-02,251.25,259.29998779296875,249.39999389648438,256.8500061035156,250.0999298095703,3987800
+2021-11-03,257.7699890136719,266.7900085449219,257.760009765625,266.260009765625,259.26263427734375,4382900
+2021-11-04,265.4800109863281,271.1099853515625,265.2699890136719,271.0,263.8780212402344,4133400
+2021-11-05,268.989990234375,269.489990234375,258.55999755859375,265.0,258.0357360839844,3745700
+2021-11-08,263.989990234375,266.9100036621094,259.1499938964844,260.5299987792969,253.6831817626953,2386100
+2021-11-09,260.5299987792969,262.1600036621094,258.3900146484375,262.0199890136719,255.13401794433594,1963800
+2021-11-10,262.0,266.0,261.6000061035156,264.6499938964844,257.6949157714844,2215100
+2021-11-11,262.32000732421875,264.32000732421875,261.95001220703125,262.6300048828125,255.72799682617188,1739400
+2021-11-12,261.7799987792969,262.5199890136719,258.92999267578125,259.6499938964844,253.6472625732422,1964000
+2021-11-15,259.3900146484375,259.6099853515625,257.1600036621094,258.42999267578125,252.45542907714844,1903200
+2021-11-16,256.9599914550781,260.3500061035156,255.99000549316406,257.7200012207031,251.7618408203125,2565700
+2021-11-17,256.80999755859375,264.54998779296875,256.07000732421875,261.17999267578125,255.141845703125,2873600
+2021-11-18,262.0,263.79998779296875,259.82000732421875,261.3299865722656,255.28842163085938,1689200
+2021-11-19,266.42999267578125,270.79998779296875,260.29998779296875,260.70001220703125,254.67300415039062,2786800
+2021-11-22,262.2200012207031,263.989990234375,259.1300048828125,260.44000244140625,254.41900634765625,1995400
+2021-11-23,259.4700012207031,262.760009765625,259.25,261.9599914550781,255.90383911132812,1986200
+2021-11-24,262.7699890136719,264.94000244140625,260.04998779296875,262.0,255.94290161132812,2518500
+2021-11-26,261.79998779296875,265.8800048828125,259.0299987792969,260.3699951171875,254.3506317138672,1495500
+2021-11-29,260.0199890136719,262.32000732421875,254.5,254.8300018310547,248.93865966796875,4041700
+2021-11-30,253.27000427246094,254.0,246.47999572753906,248.0399932861328,242.30563354492188,8265900
+2021-12-01,249.44000244140625,255.3000030517578,247.88999938964844,249.1300048828125,243.3704376220703,3241400
+2021-12-02,246.52000427246094,249.97999572753906,245.1199951171875,247.8800048828125,242.14935302734375,3817700
+2021-12-03,252.1300048828125,253.47999572753906,243.0800018310547,245.5800018310547,239.9025115966797,4169700
+2021-12-06,245.9199981689453,246.94000244140625,241.52999877929688,246.3300018310547,240.6351776123047,3491200
+2021-12-07,244.24000549316406,245.44000244140625,241.4499969482422,245.11000061035156,239.44338989257812,4035800
+2021-12-08,246.61000061035156,248.17999267578125,239.47000122070312,244.32000732421875,238.67166137695312,3636200
+2021-12-09,244.49000549316406,245.91000366210938,242.75,242.89999389648438,237.2844696044922,2291100
+2021-12-10,241.1999969482422,244.58999633789062,241.1999969482422,244.13999938964844,238.4958038330078,2380800
+2021-12-13,245.50999450683594,250.6999969482422,245.4600067138672,248.52999877929688,242.78433227539062,3016700
+2021-12-14,247.74000549316406,250.00999450683594,246.38999938964844,249.3800048828125,243.61468505859375,3424000
+2021-12-15,262.07000732421875,275.5400085449219,257.2099914550781,275.2799987792969,268.9159240722656,10016700
+2021-12-16,275.6700134277344,283.8999938964844,272.04998779296875,279.0400085449219,272.5889892578125,5546400
+2021-12-17,276.6700134277344,276.6700134277344,265.3299865722656,267.4200134277344,261.2376403808594,7582900
+2021-12-20,269.2300109863281,270.010009765625,260.3500061035156,263.4800109863281,257.38873291015625,3479400
+2021-12-21,264.0,265.95001220703125,260.57000732421875,264.8800048828125,258.75628662109375,2702500
+2021-12-22,264.739990234375,266.55999755859375,262.8500061035156,266.5,260.3388366699219,2721000
+2021-12-23,269.04998779296875,275.2699890136719,266.67999267578125,273.1000061035156,266.78631591796875,2632200
+2021-12-27,275.0400085449219,280.29998779296875,274.7200012207031,278.4100036621094,271.9735412597656,1677100
+2021-12-28,279.3399963378906,279.3999938964844,275.8900146484375,276.42999267578125,270.039306640625,1033900
+2021-12-29,275.82000732421875,279.3599853515625,275.739990234375,278.4200134277344,271.9832763671875,1112300
+2021-12-30,279.19000244140625,280.6499938964844,276.3699951171875,277.25,270.8403625488281,1181500
+2021-12-31,277.4700012207031,278.7300109863281,276.010009765625,276.2200012207031,269.83416748046875,1315700
+2022-01-03,274.4100036621094,274.4100036621094,267.05999755859375,271.7300109863281,265.44793701171875,2621300
+2022-01-04,269.0,269.8800048828125,263.5799865722656,266.80999755859375,260.6416931152344,2340500
+2022-01-05,268.1600036621094,268.7699890136719,260.4200134277344,260.6499938964844,254.62411499023438,3004200
+2022-01-06,260.1000061035156,261.29998779296875,255.4600067138672,259.3299865722656,253.33465576171875,2863200
+2022-01-07,259.739990234375,261.25,256.7099914550781,259.5,253.5006866455078,2245100
+2022-01-10,258.19000244140625,260.1600036621094,255.88999938964844,260.1099853515625,254.0965576171875,2576700
+2022-01-11,261.5899963378906,262.4100036621094,257.05999755859375,262.32000732421875,256.2555236816406,2294000
+2022-01-12,252.89999389648438,257.44000244140625,250.97000122070312,255.9199981689453,250.00347900390625,6562800
+2022-01-13,254.07000732421875,255.5,248.5500030517578,249.6699981689453,243.89797973632812,3726500
+2022-01-14,250.14999389648438,250.5399932861328,242.89999389648438,244.1199951171875,238.4762725830078,2894300
+2022-01-18,242.75,248.52000427246094,242.08999633789062,247.07000732421875,241.35806274414062,3241200
+2022-01-19,246.3300018310547,250.41000366210938,244.72999572753906,245.0500030517578,239.38475036621094,2487600
+2022-01-20,245.5800018310547,247.9499969482422,242.5,243.1300048828125,237.50917053222656,2655400
+2022-01-21,246.8800048828125,247.8800048828125,242.1199951171875,243.05999755859375,237.44078063964844,2788600
+2022-01-24,242.5500030517578,243.75999450683594,232.67999267578125,240.4199981689453,234.86181640625,3712800
+2022-01-25,236.80999755859375,241.52999877929688,235.1199951171875,239.4600067138672,233.9239959716797,2525100
+2022-01-26,239.6300048828125,242.42999267578125,235.91000366210938,237.86000061035156,232.3610076904297,2913200
+2022-01-27,239.97999572753906,243.27000427246094,235.75999450683594,236.72000122070312,231.24734497070312,2178500
+2022-01-28,237.49000549316406,245.22000122070312,235.0500030517578,245.10000610351562,239.43362426757812,3081100
+2022-01-31,243.27000427246094,245.49000549316406,241.9199981689453,245.38999938964844,239.71690368652344,3237100
+2022-02-01,247.0500030517578,248.83999633789062,243.25999450683594,248.27999877929688,242.5401153564453,2449400
+2022-02-02,245.35000610351562,251.8800048828125,244.02999877929688,250.8300018310547,245.03115844726562,2586700
+2022-02-03,247.5,248.1199951171875,241.10000610351562,244.80999755859375,239.15032958984375,3473600
+2022-02-04,242.72000122070312,244.10000610351562,241.22000122070312,242.27000427246094,236.6690673828125,3569300
+2022-02-07,242.41000366210938,244.02999877929688,240.3000030517578,243.5500030517578,237.91944885253906,3948300
+2022-02-08,241.89999389648438,242.88999938964844,237.47000122070312,239.91000366210938,234.3636016845703,2615000
+2022-02-09,241.25999450683594,244.4600067138672,241.05999755859375,243.27000427246094,237.64593505859375,1759900
+2022-02-10,239.89999389648438,244.08999633789062,238.11000061035156,239.63999938964844,234.099853515625,2283100
+2022-02-11,239.22999572753906,240.6300048828125,234.85000610351562,235.74000549316406,230.29002380371094,2054300
+2022-02-14,234.0,236.8800048828125,231.8699951171875,234.69000244140625,230.22137451171875,2572000
+2022-02-15,236.64999389648438,244.7899932861328,236.64999389648438,243.83999633789062,239.19712829589844,3409600
+2022-02-16,242.5800018310547,247.02000427246094,242.5800018310547,245.5800018310547,240.9039764404297,2459000
+2022-02-17,245.5800018310547,245.58999633789062,240.41000366210938,240.97000122070312,236.38177490234375,2059100
+2022-02-18,238.02000427246094,242.42999267578125,238.02000427246094,240.30999755859375,235.7343292236328,2517900
+2022-02-22,239.2100067138672,240.86000061035156,237.52000427246094,239.1300048828125,234.57681274414062,2936700
+2022-02-23,240.5500030517578,242.67999267578125,238.02000427246094,238.30999755859375,233.7724151611328,2296300
+2022-02-24,235.17999267578125,243.92999267578125,234.0,243.0800018310547,238.4515838623047,3272300
+2022-02-25,243.83999633789062,252.89999389648438,243.72999572753906,250.85000610351562,246.07363891601562,2442200
+2022-02-28,246.13999938964844,250.05999755859375,244.58999633789062,249.9499969482422,245.1907958984375,3188800
+2022-03-01,247.55999755859375,250.33999633789062,245.44000244140625,249.5,244.74937438964844,2873200
+2022-03-02,249.8800048828125,256.4800109863281,249.05999755859375,254.1699981689453,249.33042907714844,2452000
+2022-03-03,254.8300018310547,259.5799865722656,254.38999938964844,258.6400146484375,253.71531677246094,3153700
+2022-03-04,256.2099914550781,263.4599914550781,255.52000427246094,262.8699951171875,257.8647766113281,3497100
+2022-03-07,259.8599853515625,263.6300048828125,257.8599853515625,261.6400146484375,256.658203125,3074800
+2022-03-08,259.92999267578125,265.29998779296875,258.9100036621094,259.92999267578125,254.98072814941406,3482600
+2022-03-09,263.29998779296875,267.7900085449219,262.07000732421875,262.7900085449219,257.78631591796875,2965900
+2022-03-10,262.8399963378906,267.7300109863281,262.8399963378906,266.0199890136719,260.95477294921875,2797200
+2022-03-11,265.07000732421875,271.7200012207031,265.07000732421875,266.29998779296875,261.2295227050781,2469600
+2022-03-14,268.989990234375,270.8999938964844,267.32000732421875,269.0,263.8780517578125,2713800
+2022-03-15,269.8699951171875,276.4800109863281,269.8699951171875,275.4599914550781,270.2150573730469,4396900
+2022-03-16,277.8500061035156,278.6099853515625,273.010009765625,276.44000244140625,271.1764221191406,3148600
+2022-03-17,277.010009765625,285.8900146484375,276.45001220703125,285.510009765625,280.07373046875,3270100
+2022-03-18,285.8399963378906,291.3500061035156,284.8599853515625,287.6400146484375,282.16314697265625,4557900
+2022-03-21,287.760009765625,295.3299865722656,287.760009765625,289.6400146484375,284.12506103515625,3495700
+2022-03-22,289.6700134277344,290.55999755859375,283.3900146484375,285.0199890136719,279.593017578125,3791600
+2022-03-23,284.4200134277344,288.17999267578125,283.3500061035156,284.19000244140625,278.77880859375,3149200
+2022-03-24,286.2900085449219,288.8500061035156,284.6600036621094,287.69000244140625,282.21221923828125,2412400
+2022-03-25,288.5,291.6499938964844,286.5799865722656,289.0199890136719,283.5168151855469,2399800
+2022-03-28,291.3299865722656,292.45001220703125,288.30999755859375,291.6600036621094,286.1065979003906,2195000
+2022-03-29,292.0299987792969,293.1400146484375,287.5799865722656,288.3900146484375,282.8988952636719,2798100
+2022-03-30,290.5799865722656,292.2900085449219,287.989990234375,289.8900146484375,284.3702697753906,2220100
+2022-03-31,289.3699951171875,291.79998779296875,285.9200134277344,286.3699951171875,280.9173278808594,3227600
+2022-04-01,286.1499938964844,293.1400146484375,284.0,292.6700134277344,287.0973815917969,3066200
+2022-04-04,292.75,294.9800109863281,290.95001220703125,291.4200134277344,285.8711242675781,3014100
+2022-04-05,291.7200012207031,295.8299865722656,289.1000061035156,292.489990234375,286.9208068847656,2324200
+2022-04-06,296.0899963378906,306.55999755859375,294.7699890136719,305.8399963378906,300.0166015625,4672900
+2022-04-07,305.0,314.0,305.0,308.42999267578125,302.5572814941406,4270800
+2022-04-08,308.0,312.3800048828125,307.95001220703125,311.69000244140625,305.7552185058594,3024700
+2022-04-11,313.0899963378906,313.760009765625,308.04998779296875,308.9599914550781,303.0771484375,2178100
+2022-04-12,306.5799865722656,309.6099853515625,304.17999267578125,308.0799865722656,302.21392822265625,2688100
+2022-04-13,307.2799987792969,308.29998779296875,300.4100036621094,302.6700134277344,296.9070129394531,2528700
+2022-04-14,303.75,304.4700012207031,300.19000244140625,301.8599853515625,296.1123352050781,1898100
+2022-04-18,301.07000732421875,302.05999755859375,296.79998779296875,298.82000732421875,293.1302795410156,1581400
+2022-04-19,298.4100036621094,299.69000244140625,293.79998779296875,297.010009765625,291.354736328125,2021700
+2022-04-20,297.0199890136719,299.0,292.29998779296875,292.9200134277344,287.3426208496094,2608600
+2022-04-21,292.9200134277344,293.45001220703125,286.6600036621094,289.6099853515625,284.09564208984375,2716800
+2022-04-22,289.29998779296875,289.6199951171875,278.3999938964844,278.7300109863281,273.42279052734375,2772600
+2022-04-25,278.75,285.95001220703125,276.8299865722656,285.20001220703125,279.76959228515625,2410200
+2022-04-26,286.17999267578125,290.2099914550781,282.7900085449219,282.8299865722656,277.4447326660156,2166600
+2022-04-27,283.1000061035156,288.1300048828125,280.5899963378906,285.0899963378906,279.6616516113281,2352100
+2022-04-28,295.989990234375,300.510009765625,288.55999755859375,297.2699890136719,291.60980224609375,5886900
+2022-04-29,295.7900085449219,297.30999755859375,289.1400146484375,292.1300048828125,286.5676574707031,3910900
+2022-05-02,291.2300109863281,292.8399963378906,284.2799987792969,289.55999755859375,284.04656982421875,2789900
+2022-05-03,288.6300048828125,289.80999755859375,284.1099853515625,288.07000732421875,282.5849609375,2109500
+2022-05-04,288.5,296.9800109863281,284.1199951171875,294.8999938964844,289.284912109375,2743600
+2022-05-05,293.4200134277344,294.989990234375,288.29998779296875,292.3699951171875,286.8030700683594,3120200
+2022-05-06,290.1700134277344,298.25,288.5199890136719,296.8999938964844,291.246826171875,2931200
+2022-05-09,293.510009765625,294.92999267578125,286.6499938964844,289.2300109863281,283.7228698730469,3460500
+2022-05-10,292.0,293.42999267578125,285.0,285.70001220703125,280.26007080078125,3140800
+2022-05-11,283.6700134277344,294.5,283.0,286.69000244140625,281.23126220703125,2625200
+2022-05-12,283.3299865722656,291.989990234375,283.3299865722656,291.79998779296875,286.243896484375,2370000
+2022-05-13,292.6300048828125,292.79998779296875,286.510009765625,291.6300048828125,287.04119873046875,2337700
+2022-05-16,292.1099853515625,309.44000244140625,291.6000061035156,299.3800048828125,294.6692810058594,5118300
+2022-05-17,300.0,303.3999938964844,293.3900146484375,301.3999938964844,296.65740966796875,2553000
+2022-05-18,300.0,302.6000061035156,294.0299987792969,295.19000244140625,290.5451965332031,2161400
+2022-05-19,293.5799865722656,293.5799865722656,284.3699951171875,286.2699890136719,281.7655334472656,3157400
+2022-05-20,290.7300109863281,299.239990234375,288.9200134277344,298.8500061035156,294.1475830078125,3129100
+2022-05-23,300.6000061035156,304.9200134277344,299.3500061035156,302.6000061035156,297.83856201171875,2873600
+2022-05-24,303.7099914550781,307.6700134277344,299.79998779296875,305.9599914550781,301.14569091796875,2804900
+2022-05-25,307.0,310.4200134277344,304.6400146484375,307.010009765625,302.17919921875,3195700
+2022-05-26,305.2300109863281,313.9100036621094,303.6099853515625,313.4599914550781,308.5276794433594,3284200
+2022-05-27,312.6499938964844,324.0799865722656,311.260009765625,323.4800109863281,318.3900451660156,3694300
+2022-05-31,316.6300048828125,318.4599914550781,309.0299987792969,313.44000244140625,308.5080261230469,6298900
+2022-06-01,313.44000244140625,313.8999938964844,305.5899963378906,311.0799865722656,306.1851501464844,2731500
+2022-06-02,310.57000732421875,310.6700134277344,298.1700134277344,302.42999267578125,297.6712646484375,3703300
+2022-06-03,302.1600036621094,305.80999755859375,300.70001220703125,301.6499938964844,296.9035339355469,2490000
+2022-06-06,315.1300048828125,315.1300048828125,303.0899963378906,303.3599853515625,298.5866394042969,3734400
+2022-06-07,303.989990234375,312.1499938964844,303.0199890136719,312.1000061035156,307.1890869140625,3652800
+2022-06-08,312.42999267578125,315.5,310.80999755859375,313.489990234375,308.5572204589844,2684500
+2022-06-09,311.6000061035156,311.9200134277344,303.1099853515625,303.25,298.4783630371094,1963300
+2022-06-10,299.2300109863281,301.6600036621094,296.8699951171875,297.010009765625,292.3365783691406,2469800
+2022-06-13,290.42999267578125,293.1600036621094,288.510009765625,291.2799987792969,286.69671630859375,2898800
+2022-06-14,289.1700134277344,292.0,287.2900085449219,290.7900085449219,286.21441650390625,2422600
+2022-06-15,291.6000061035156,296.3399963378906,288.5299987792969,292.989990234375,288.37982177734375,1970100
+2022-06-16,290.20001220703125,290.20001220703125,283.1099853515625,288.07000732421875,283.5372009277344,2628600
+2022-06-17,290.010009765625,300.989990234375,289.67999267578125,290.8999938964844,286.3226623535156,6900000
+2022-06-21,292.3800048828125,299.2799987792969,290.30999755859375,297.3399963378906,292.6613464355469,2821300
+2022-06-22,296.9599914550781,309.6499938964844,296.42999267578125,306.69000244140625,301.8642272949219,4535700
+2022-06-23,309.5,313.19000244140625,307.19000244140625,312.7200012207031,307.7993469238281,3729300
+2022-06-24,319.54998779296875,325.82000732421875,319.010009765625,325.6199951171875,320.49639892578125,5449900
+2022-06-27,324.2300109863281,330.8500061035156,322.0,327.2699890136719,322.12042236328125,3218900
+2022-06-28,326.5199890136719,329.07000732421875,316.760009765625,317.6199951171875,312.6222229003906,2742900
+2022-06-29,318.1600036621094,324.70001220703125,317.6499938964844,323.0,317.9175720214844,2562500
+2022-06-30,322.1300048828125,327.04998779296875,320.010009765625,324.2300109863281,319.1282653808594,2732900
+2022-07-01,323.8800048828125,325.3999938964844,317.760009765625,324.7099914550781,319.6007080078125,1817800
+2022-07-05,322.44000244140625,327.42999267578125,318.92999267578125,327.17999267578125,322.03179931640625,2107700
+2022-07-06,328.0,332.739990234375,326.75,330.1499938964844,324.9550476074219,2252500
+2022-07-07,327.25,330.5,326.239990234375,327.95001220703125,322.78973388671875,2395000
+2022-07-08,326.54998779296875,334.5199890136719,326.1600036621094,330.4700012207031,325.27001953125,1898200
+2022-07-11,330.6099853515625,332.67999267578125,329.42999267578125,331.07000732421875,325.860595703125,1342600
+2022-07-12,330.0,331.989990234375,323.3599853515625,323.5899963378906,318.498291015625,2058200
+2022-07-13,322.010009765625,324.67999267578125,320.8299865722656,322.4599914550781,317.3861083984375,2564200
+2022-07-14,317.5400085449219,327.760009765625,315.510009765625,326.8900146484375,321.7463684082031,2615700
+2022-07-15,331.9700012207031,335.3299865722656,328.1700134277344,331.6000061035156,326.3822326660156,3340300
+2022-07-18,330.1199951171875,331.9700012207031,319.7099914550781,321.7699890136719,316.7069396972656,2116300
+2022-07-19,324.0899963378906,327.3800048828125,321.8399963378906,326.20001220703125,321.0672912597656,1628100
+2022-07-20,327.0899963378906,327.82000732421875,320.30999755859375,322.0299987792969,316.9628601074219,2051000
+2022-07-21,321.45001220703125,328.04998779296875,319.7099914550781,326.9200134277344,321.77593994140625,1692100
+2022-07-22,326.95001220703125,329.2200012207031,325.8299865722656,328.75,323.57708740234375,1850800
+2022-07-25,328.75,332.2699890136719,328.05999755859375,331.54998779296875,326.33306884765625,1741700
+2022-07-26,330.989990234375,332.57000732421875,328.6099853515625,331.55999755859375,326.3429260253906,1812300
+2022-07-27,328.9800109863281,330.8699951171875,325.19000244140625,328.94000244140625,323.76409912109375,1643000
+2022-07-28,330.239990234375,333.5899963378906,321.739990234375,330.79998779296875,325.5948486328125,2350900
+2022-07-29,331.05999755859375,331.05999755859375,326.82000732421875,329.69000244140625,324.5023498535156,3399900
+2022-08-01,327.510009765625,330.42999267578125,323.4599914550781,324.1499938964844,319.0494689941406,2464300
+2022-08-02,327.19000244140625,328.9800109863281,319.3599853515625,320.20001220703125,315.16162109375,3405700
+2022-08-03,320.6300048828125,320.9800109863281,310.2200012207031,313.8299865722656,308.8918762207031,5152200
+2022-08-04,310.20001220703125,310.25,302.239990234375,305.7900085449219,300.9784240722656,4696300
+2022-08-05,302.4800109863281,305.32000732421875,300.30999755859375,301.32000732421875,296.5787658691406,2814300
+2022-08-08,300.6499938964844,306.1199951171875,296.5299987792969,302.5,297.7401428222656,3218900
+2022-08-09,305.0899963378906,306.70001220703125,301.29998779296875,303.0199890136719,298.2519226074219,2122900
+2022-08-10,304.5,307.1300048828125,302.5899963378906,304.6099853515625,299.8169250488281,2351000
+2022-08-11,301.0299987792969,305.4200134277344,299.6300048828125,301.1700134277344,296.43109130859375,2198800
+2022-08-12,302.9200134277344,308.489990234375,301.29998779296875,308.0799865722656,304.2222595214844,2305100
+2022-08-15,309.2099914550781,314.6099853515625,307.30999755859375,313.94000244140625,310.0088806152344,2795800
+2022-08-16,313.92999267578125,314.3699951171875,309.6300048828125,310.30999755859375,306.42437744140625,2248000
+2022-08-17,310.010009765625,320.6000061035156,310.010009765625,316.82000732421875,312.8528747558594,2747200
+2022-08-18,316.75,318.9599914550781,314.20001220703125,316.7200012207031,312.75408935546875,2261600
+2022-08-19,317.510009765625,325.75,317.5,322.7699890136719,318.7283630371094,3393100
+2022-08-22,322.2799987792969,325.7699890136719,320.3900146484375,323.1000061035156,319.0542297363281,2488000
+2022-08-23,321.239990234375,321.8399963378906,313.8699951171875,315.1000061035156,311.1543884277344,2962000
+2022-08-24,316.4700012207031,320.8599853515625,315.2200012207031,318.8699951171875,314.8771667480469,1827000
+2022-08-25,320.6000061035156,323.3699951171875,315.8299865722656,323.1400146484375,319.09368896484375,1977900
+2022-08-26,323.5899963378906,324.5899963378906,315.2699890136719,315.55999755859375,311.608642578125,1858000
+2022-08-29,313.3399963378906,314.8699951171875,309.67999267578125,310.1499938964844,306.2663879394531,1697000
+2022-08-30,310.1400146484375,311.9700012207031,306.010009765625,307.0400085449219,303.1953430175781,1980300
+2022-08-31,307.1400146484375,308.82000732421875,301.1099853515625,301.2300109863281,297.4580993652344,3183500
+2022-09-01,301.0,309.4100036621094,300.5,309.1300048828125,305.2591247558594,2939200
+2022-09-02,310.1099853515625,310.2200012207031,299.760009765625,301.3299865722656,297.5567932128906,2525400
+2022-09-06,302.95001220703125,312.8299865722656,302.2300109863281,306.82000732421875,302.9780578613281,2322200
+2022-09-07,308.7699890136719,312.3999938964844,304.8800048828125,311.6000061035156,307.6982421875,2228100
+2022-09-08,311.95001220703125,315.7300109863281,307.5899963378906,315.5,311.54937744140625,2212500
+2022-09-09,316.45001220703125,320.1700134277344,315.2200012207031,317.70001220703125,313.7218322753906,2177000
+2022-09-12,318.8900146484375,320.45001220703125,314.8800048828125,315.2200012207031,311.27288818359375,2077400
+2022-09-13,310.010009765625,312.30999755859375,304.989990234375,306.4800109863281,302.642333984375,2272400
+2022-09-14,307.2099914550781,311.80999755859375,305.8999938964844,309.6099853515625,305.73309326171875,2002900
+2022-09-15,309.7099914550781,312.2799987792969,305.75,309.4700012207031,305.5948791503906,2348100
+2022-09-16,307.9700012207031,311.9599914550781,306.739990234375,308.8900146484375,305.0221862792969,4380200
+2022-09-19,306.4800109863281,306.5199890136719,297.6499938964844,305.0899963378906,301.26971435546875,2515300
+2022-09-20,303.82000732421875,303.82000732421875,298.94000244140625,301.7300109863281,297.9517822265625,1816800
+2022-09-21,301.0,304.5299987792969,296.32000732421875,296.4800109863281,292.767578125,2241200
+2022-09-22,300.79998779296875,312.6099853515625,299.9599914550781,310.8699951171875,306.97735595703125,5918300
+2022-09-23,311.8699951171875,315.17999267578125,305.1199951171875,311.4599914550781,307.5599365234375,4572600
+2022-09-26,308.79998779296875,311.7300109863281,304.8800048828125,307.5,303.6495666503906,3760000
+2022-09-27,309.1499938964844,313.95001220703125,308.32000732421875,311.1000061035156,307.2044677734375,3019600
+2022-09-28,333.5299987792969,341.70001220703125,328.1000061035156,334.3800048828125,330.1929626464844,9436300
+2022-09-29,333.9700012207031,334.67999267578125,327.2699890136719,330.010009765625,325.877685546875,3743100
+2022-09-30,327.1499938964844,329.510009765625,322.4200134277344,323.3500061035156,319.3011169433594,4474100
+2022-10-03,325.989990234375,329.3500061035156,317.04998779296875,321.54998779296875,317.5235900878906,3340500
+2022-10-04,322.17999267578125,330.1000061035156,321.7799987792969,329.8900146484375,325.7592468261719,2622500
+2022-10-05,328.29998779296875,333.8500061035156,327.5199890136719,331.7799987792969,327.6255187988281,2186100
+2022-10-06,327.94000244140625,339.260009765625,326.8699951171875,332.95001220703125,328.7809143066406,4299200
+2022-10-07,332.9700012207031,333.07000732421875,324.8999938964844,326.6600036621094,322.5696716308594,2601600
+2022-10-10,326.2300109863281,327.010009765625,320.239990234375,323.8900146484375,319.8343200683594,1956200
+2022-10-11,320.0,329.0299987792969,319.42999267578125,327.6000061035156,323.4978942871094,2598900
+2022-10-12,327.3800048828125,333.6499938964844,323.8800048828125,324.57000732421875,320.5058288574219,1764700
+2022-10-13,319.1199951171875,333.3699951171875,319.1000061035156,332.1000061035156,327.9415283203125,2657400
+2022-10-14,331.55999755859375,335.2900085449219,328.2300109863281,331.3900146484375,327.24041748046875,2231400
+2022-10-17,332.7900085449219,337.5799865722656,331.75,332.760009765625,328.59326171875,2230000
+2022-10-18,334.1400146484375,335.3299865722656,330.3699951171875,335.0299987792969,330.8348083496094,2087100
+2022-10-19,335.25,335.6300048828125,325.9700012207031,329.2900085449219,325.1667175292969,2419000
+2022-10-20,331.1499938964844,331.44000244140625,325.8999938964844,329.07000732421875,324.949462890625,1761200
+2022-10-21,329.07000732421875,342.42999267578125,326.7699890136719,340.7699890136719,336.5028991699219,3274700
+2022-10-24,344.2200012207031,351.7699890136719,344.2200012207031,347.8999938964844,343.5436706542969,3375900
+2022-10-25,346.5199890136719,352.3299865722656,343.04998779296875,351.30999755859375,346.91094970703125,2513100
+2022-10-26,352.5,361.4800109863281,350.44000244140625,357.8599853515625,353.3789367675781,2373500
+2022-10-27,358.989990234375,361.1199951171875,355.32000732421875,356.3299865722656,351.86810302734375,2347600
+2022-10-28,360.32000732421875,362.0,357.0400085449219,359.8999938964844,355.3934020996094,2942100
+2022-10-31,358.6499938964844,363.9200134277344,350.4599914550781,362.0899963378906,357.5559997558594,4258200
+2022-11-01,345.8299865722656,358.989990234375,340.75,352.5799865722656,348.1650390625,7013000
+2022-11-02,354.1600036621094,363.1499938964844,350.2099914550781,354.9599914550781,350.5152282714844,3774400
+2022-11-03,354.05999755859375,362.8299865722656,351.510009765625,361.67999267578125,357.1510925292969,2602500
+2022-11-04,365.20001220703125,365.8800048828125,353.3399963378906,357.4100036621094,352.9345703125,3004600
+2022-11-07,358.0,367.0,357.5,365.07000732421875,360.4986877441406,2560300
+2022-11-08,365.1499938964844,368.75,361.92999267578125,366.6600036621094,362.0687561035156,3278600
+2022-11-09,368.44000244140625,369.79998779296875,361.9100036621094,363.2699890136719,358.72119140625,2323700
+2022-11-10,367.239990234375,369.0,363.0,368.7200012207031,364.1029968261719,2994000
+2022-11-11,366.1600036621094,367.8299865722656,344.5199890136719,352.29998779296875,347.8885803222656,6646300
+2022-11-14,359.07000732421875,360.79998779296875,340.1199951171875,356.05999755859375,352.5823059082031,4717400
+2022-11-15,356.94000244140625,356.989990234375,346.3599853515625,349.95001220703125,346.5319519042969,4180700
+2022-11-16,350.0,356.8800048828125,349.9599914550781,352.92999267578125,349.48284912109375,3563800
+2022-11-17,352.9100036621094,362.29998779296875,352.7099914550781,360.7699890136719,357.2462463378906,2929700
+2022-11-18,362.54998779296875,364.6700134277344,359.3500061035156,361.6700134277344,358.13751220703125,2420900
+2022-11-21,360.3900146484375,363.760009765625,355.3699951171875,361.1700134277344,357.6423645019531,1999200
+2022-11-22,362.0,362.79998779296875,357.29998779296875,360.8800048828125,357.3552551269531,2460400
+2022-11-23,361.3399963378906,362.4700012207031,358.6300048828125,361.7200012207031,358.18701171875,1993000
+2022-11-25,362.8999938964844,365.8299865722656,361.54998779296875,365.25,361.68255615234375,1039100
+2022-11-28,363.45001220703125,369.510009765625,361.0,365.7699890136719,362.19744873046875,2481300
+2022-11-29,364.6199951171875,366.1099853515625,360.6400146484375,363.95001220703125,360.3952331542969,2207000
+2022-11-30,365.07000732421875,372.3500061035156,361.79998779296875,371.0799865722656,367.4555358886719,5556400
+2022-12-01,374.7900085449219,375.19000244140625,368.489990234375,370.3299865722656,366.712890625,2516100
+2022-12-02,366.0799865722656,375.0400085449219,365.0,374.760009765625,371.0996398925781,1925600
+2022-12-05,373.760009765625,375.25,368.2799987792969,369.2900085449219,365.6830749511719,2296500
+2022-12-06,367.0,370.6400146484375,365.5199890136719,368.5400085449219,364.9404296875,1971000
+2022-12-07,369.32000732421875,375.239990234375,368.760009765625,371.9700012207031,368.3369140625,1629100
+2022-12-08,373.260009765625,373.260009765625,366.5,371.7900085449219,368.1586608886719,2090900
+2022-12-09,373.0,374.0,360.80999755859375,360.989990234375,357.4641418457031,2787200
+2022-12-12,362.92999267578125,367.8299865722656,362.5,367.25,363.6629943847656,2639200
+2022-12-13,361.6300048828125,372.739990234375,358.32000732421875,358.6600036621094,355.1568908691406,5032600
+2022-12-14,359.010009765625,369.42999267578125,357.05999755859375,363.5,359.9496154785156,5095500
+2022-12-15,360.6600036621094,363.9700012207031,356.69000244140625,360.010009765625,356.49371337890625,3437100
+2022-12-16,357.92999267578125,360.4800109863281,355.1700134277344,359.8699951171875,356.3551025390625,6612200
+2022-12-19,357.80999755859375,359.70001220703125,354.6099853515625,357.7799987792969,354.2854919433594,2658400
+2022-12-20,358.5,361.45001220703125,356.3399963378906,359.6400146484375,356.1273498535156,2276000
+2022-12-21,362.6300048828125,370.67999267578125,361.2099914550781,368.010009765625,364.41558837890625,2211200
+2022-12-22,367.32000732421875,369.760009765625,362.2900085449219,365.30999755859375,361.741943359375,1958100
+2022-12-23,364.82000732421875,367.8999938964844,362.4700012207031,367.8999938964844,364.3066101074219,1030300
+2022-12-27,369.5,369.7300109863281,364.3299865722656,364.8800048828125,361.3161315917969,1372100
+2022-12-28,366.1700134277344,368.010009765625,363.94000244140625,365.2200012207031,361.65283203125,996000
+2022-12-29,368.1000061035156,370.95001220703125,366.4599914550781,367.0199890136719,363.4352722167969,1077900
+2022-12-30,367.489990234375,367.95001220703125,362.1099853515625,365.8399963378906,362.26678466796875,1388000
+2023-01-03,366.260009765625,369.0,361.4599914550781,364.989990234375,361.425048828125,2006700
+2023-01-04,364.6400146484375,367.1199951171875,360.3399963378906,363.1000061035156,359.55352783203125,1886200
+2023-01-05,360.95001220703125,361.489990234375,352.9599914550781,358.9200134277344,355.41436767578125,2008500
+2023-01-06,360.0,366.70001220703125,357.5799865722656,362.94000244140625,359.39508056640625,2131300
+2023-01-09,364.0,364.9700012207031,348.7900085449219,349.8299865722656,346.41314697265625,2980600
+2023-01-10,349.0,353.2099914550781,343.3399963378906,352.75,349.30462646484375,2465200
+2023-01-11,354.3399963378906,361.760009765625,351.0,360.4100036621094,356.8898010253906,2602800
+2023-01-12,359.25,360.5,353.0799865722656,359.1199951171875,355.6123962402344,2019700
+2023-01-13,359.57000732421875,363.30999755859375,358.6400146484375,361.6199951171875,358.0879821777344,1690900
+2023-01-17,361.6199951171875,362.0,356.54998779296875,357.739990234375,354.245849609375,2435200
+2023-01-18,356.32000732421875,359.0,351.5799865722656,352.010009765625,348.5718994140625,2302300
+2023-01-19,352.3699951171875,355.79998779296875,350.4200134277344,351.0799865722656,347.6509094238281,2658300
+2023-01-20,347.0,349.07000732421875,341.5799865722656,346.07000732421875,342.6899108886719,5391900
+2023-01-23,346.6099853515625,346.6099853515625,340.2200012207031,342.2099914550781,338.8675537109375,3403100
+2023-01-24,346.0,346.6300048828125,341.3599853515625,346.3900146484375,343.0067443847656,2242500
+2023-01-25,345.54998779296875,349.7799987792969,345.1000061035156,349.7300109863281,346.31414794921875,2503300
+2023-01-26,351.0,352.17999267578125,346.7300109863281,348.010009765625,344.6109619140625,2576200
+2023-01-27,346.1099853515625,348.0899963378906,341.5299987792969,342.1000061035156,338.7586364746094,2363600
+2023-01-30,344.3299865722656,347.79998779296875,339.4599914550781,340.5,337.17425537109375,2647700
+2023-01-31,340.67999267578125,344.3999938964844,339.3800048828125,344.1499938964844,340.78863525390625,2406700
+2023-02-01,342.7900085449219,345.94000244140625,337.5199890136719,342.57000732421875,339.22406005859375,2990900
+2023-02-02,334.0,335.29998779296875,317.0,330.70001220703125,327.47003173828125,13036600
+2023-02-03,332.95001220703125,342.3299865722656,329.3699951171875,339.0799865722656,335.76812744140625,5670700
+2023-02-06,341.9800109863281,343.4200134277344,334.6199951171875,337.6600036621094,334.36199951171875,3055700
+2023-02-07,336.04998779296875,340.9599914550781,332.69000244140625,339.67999267578125,336.3622741699219,2464100
+2023-02-08,338.55999755859375,342.8699951171875,337.82000732421875,340.7300109863281,337.4020080566406,2399400
+2023-02-09,340.8900146484375,347.3500061035156,340.5,341.7900085449219,338.45166015625,3072800
+2023-02-10,343.2699890136719,348.42999267578125,342.7300109863281,345.1199951171875,341.7491455078125,1980000
+2023-02-13,346.4700012207031,350.80999755859375,346.0,350.3999938964844,346.9775695800781,2291600
+2023-02-14,350.5400085449219,353.82000732421875,347.2799987792969,347.55999755859375,345.27880859375,2028900
+2023-02-15,345.8500061035156,346.8699951171875,334.3500061035156,335.010009765625,332.8111877441406,3600700
+2023-02-16,331.0,332.94000244140625,325.7200012207031,326.07000732421875,323.92987060546875,3654200
+2023-02-17,323.1499938964844,331.5899963378906,320.5,328.3999938964844,326.24456787109375,3695600
+2023-02-21,327.1499938964844,331.7200012207031,326.3299865722656,327.510009765625,325.36041259765625,2515600
+2023-02-22,328.7099914550781,332.6000061035156,326.3299865722656,329.07000732421875,326.91015625,2379800
+2023-02-23,328.010009765625,332.8299865722656,325.69000244140625,327.5199890136719,325.3703308105469,2229500
+2023-02-24,326.0,327.2300109863281,320.0899963378906,321.6400146484375,319.5289611816406,2594600
+2023-02-27,322.6000061035156,323.3999938964844,315.8999938964844,316.6199951171875,314.5419006347656,3043500
+2023-02-28,315.489990234375,315.489990234375,309.6400146484375,311.2200012207031,309.1773376464844,3966900
+2023-03-01,310.0,316.9100036621094,309.20001220703125,314.1700134277344,312.1080017089844,3580800
+2023-03-02,311.7900085449219,316.29998779296875,310.5299987792969,315.04998779296875,312.9821472167969,2885200
+2023-03-03,316.3699951171875,320.1600036621094,315.239990234375,318.42999267578125,316.3399963378906,3002800
+2023-03-06,316.94000244140625,320.239990234375,316.5,318.9599914550781,316.86651611328125,2673700
+2023-03-07,319.0,320.3500061035156,309.6000061035156,310.6300048828125,308.5912170410156,2620800
+2023-03-08,310.5,313.0299987792969,309.32000732421875,312.5400085449219,310.4886779785156,2313200
+2023-03-09,312.30999755859375,318.7699890136719,312.30999755859375,316.8500061035156,314.7703857421875,3920300
+2023-03-10,318.8500061035156,326.5299987792969,314.3399963378906,315.0199890136719,312.9523620605469,4597300
+2023-03-13,317.239990234375,331.79998779296875,317.239990234375,324.489990234375,322.3602294921875,5275600
+2023-03-14,324.04998779296875,327.2799987792969,321.44000244140625,327.07000732421875,324.9233093261719,4214300
+2023-03-15,326.0,331.3599853515625,324.5,329.4700012207031,327.3075256347656,4743500
+2023-03-16,327.6400146484375,331.70001220703125,325.0400085449219,329.5299987792969,327.36712646484375,3498200
+2023-03-17,331.5,334.95001220703125,328.1000061035156,329.17999267578125,327.0194091796875,8679800
+2023-03-20,329.17999267578125,333.94000244140625,329.010009765625,333.6000061035156,331.4104309082031,3540900
+2023-03-21,334.3900146484375,334.44000244140625,328.0799865722656,331.0799865722656,328.906982421875,3240400
+2023-03-22,331.7699890136719,335.6000061035156,330.6499938964844,330.9700012207031,328.7976989746094,2472200
+2023-03-23,330.8900146484375,335.3399963378906,330.2099914550781,332.6400146484375,330.45672607421875,2703400
+2023-03-24,332.989990234375,336.92999267578125,328.7699890136719,336.1300048828125,333.923828125,2791900
+2023-03-27,327.79998779296875,336.2200012207031,323.260009765625,334.6000061035156,332.40386962890625,3102300
+2023-03-28,335.79998779296875,338.8299865722656,334.7200012207031,337.6499938964844,335.433837890625,2433200
+2023-03-29,339.0,339.7699890136719,334.5799865722656,335.8699951171875,333.66552734375,2743800
+2023-03-30,336.07000732421875,341.30999755859375,336.07000732421875,340.69000244140625,338.4538879394531,2146900
+2023-03-31,342.0,343.6499938964844,340.69000244140625,343.4200134277344,341.1659851074219,2933600
+2023-04-03,343.239990234375,351.5400085449219,342.29998779296875,350.739990234375,348.43792724609375,3039600
+2023-04-04,352.07000732421875,359.0,351.2699890136719,354.6199951171875,352.2924499511719,3585900
+2023-04-05,358.0799865722656,364.8500061035156,357.92999267578125,362.239990234375,359.8624572753906,3442700
+2023-04-06,364.8500061035156,369.5,364.25,368.2900085449219,365.87274169921875,3531700
+2023-04-10,368.17999267578125,368.3500061035156,363.0400085449219,367.0,364.5912170410156,1868000
+2023-04-11,367.760009765625,368.79998779296875,363.5899963378906,364.0400085449219,361.6506652832031,2027000
+2023-04-12,364.0199890136719,372.44000244140625,363.3299865722656,369.04998779296875,366.62774658203125,2672600
+2023-04-13,372.6199951171875,375.55999755859375,370.30999755859375,375.1499938964844,372.6877136230469,2839900
+2023-04-14,374.239990234375,376.30999755859375,372.510009765625,374.7300109863281,372.2705078125,2287900
+2023-04-17,375.0,375.8999938964844,371.1600036621094,372.3500061035156,369.9061279296875,2059700
+2023-04-18,373.0,374.260009765625,369.6600036621094,369.9100036621094,367.48211669921875,1925300
+2023-04-19,370.54998779296875,371.2799987792969,367.3500061035156,370.4700012207031,368.0384216308594,2173000
+2023-04-20,371.3900146484375,376.05999755859375,369.760009765625,374.80999755859375,372.3499450683594,2766500
+2023-04-21,378.010009765625,386.2699890136719,378.0,385.239990234375,382.7115173339844,3682500
+2023-04-24,385.239990234375,387.04998779296875,381.6300048828125,383.3500061035156,380.8338928222656,2059700
+2023-04-25,385.04998779296875,390.4800109863281,384.0,384.8399963378906,382.3141174316406,2648600
+2023-04-26,381.1199951171875,381.5,370.67999267578125,376.2699890136719,373.80035400390625,3161200
+2023-04-27,391.260009765625,398.5299987792969,380.7699890136719,390.3500061035156,387.7879638671875,4981300
+2023-04-28,398.0,404.30999755859375,392.510009765625,395.8599853515625,393.26177978515625,5349000
+2023-05-01,397.260009765625,407.3500061035156,392.260009765625,405.80999755859375,403.1464538574219,4091100
+2023-05-02,407.0,411.5400085449219,399.260009765625,404.20001220703125,401.5470886230469,3884600
+2023-05-03,415.0299987792969,434.20001220703125,414.30999755859375,431.19000244140625,428.35992431640625,10129800
+2023-05-04,431.45001220703125,432.70001220703125,425.2200012207031,428.44000244140625,425.6279602050781,4070700
+2023-05-05,428.1000061035156,431.2699890136719,424.55999755859375,427.80999755859375,425.0020751953125,2752900
+2023-05-08,426.20001220703125,435.0,423.0,432.7200012207031,429.8798522949219,2478600
+2023-05-09,431.7699890136719,435.6000061035156,428.04998779296875,428.3800048828125,425.5683288574219,2601600
+2023-05-10,426.05999755859375,438.3900146484375,426.05999755859375,435.9200134277344,433.0588684082031,2766300
+2023-05-11,436.70001220703125,436.8500061035156,431.1199951171875,435.54998779296875,432.6912841796875,2595900
+2023-05-12,440.1600036621094,445.5400085449219,434.4200134277344,434.42999267578125,432.70123291015625,3938400
+2023-05-15,435.3699951171875,436.0,430.6700134277344,434.510009765625,432.78094482421875,2234800
+2023-05-16,434.20001220703125,438.4800109863281,430.6600036621094,436.6499938964844,434.91241455078125,2128800
+2023-05-17,438.79998779296875,438.95001220703125,432.7300109863281,437.4700012207031,435.7291259765625,2274200
+2023-05-18,436.510009765625,439.5199890136719,433.5899963378906,437.8900146484375,436.1474914550781,2268100
+2023-05-19,439.0,447.510009765625,439.0,442.3800048828125,440.6195983886719,3442800
+2023-05-22,444.30999755859375,454.95001220703125,432.3900146484375,433.989990234375,432.2629699707031,4398000
+2023-05-23,432.9200134277344,435.8900146484375,421.510009765625,423.2099914550781,421.52587890625,4492100
+2023-05-24,424.0,428.9599914550781,420.260009765625,425.7699890136719,424.07568359375,3133000
+2023-05-25,426.3800048828125,428.20001220703125,419.79998779296875,427.30999755859375,425.60955810546875,2882200
+2023-05-26,424.8999938964844,431.6700134277344,423.6700134277344,425.7900085449219,424.09564208984375,2338400
+2023-05-30,423.7900085449219,428.7300109863281,422.05999755859375,427.239990234375,425.5398254394531,2595700
+2023-05-31,427.0,430.55999755859375,424.010009765625,429.4599914550781,427.7510070800781,3950900
+2023-06-01,430.2699890136719,436.7900085449219,428.1300048828125,436.489990234375,434.7530212402344,2914400
+2023-06-02,439.9599914550781,444.70001220703125,436.7799987792969,442.3299865722656,440.56976318359375,2498700
+2023-06-05,443.0,447.79998779296875,441.7099914550781,444.260009765625,442.49212646484375,2113800
+2023-06-06,447.8299865722656,448.8699951171875,440.0199890136719,443.07000732421875,441.306884765625,1495300
+2023-06-07,440.20001220703125,446.69000244140625,435.67999267578125,436.3699951171875,434.6335144042969,2458300
+2023-06-08,435.8800048828125,447.4700012207031,432.3399963378906,445.6600036621094,443.8865661621094,2040300
+2023-06-09,449.29998779296875,449.29998779296875,442.6000061035156,446.0400085449219,444.2650451660156,2082000
+2023-06-12,446.1499938964844,446.989990234375,438.67999267578125,445.30999755859375,443.5379333496094,2566600
+2023-06-13,443.6700134277344,447.3999938964844,442.25,445.7200012207031,443.9463195800781,1766300
+2023-06-14,444.2900085449219,448.7799987792969,443.5400085449219,447.7200012207031,445.9383544921875,2163300
+2023-06-15,448.0,456.5799865722656,447.69000244140625,453.92999267578125,452.1236267089844,2287100
+2023-06-16,455.79998779296875,456.9800109863281,447.5,447.7099914550781,445.9283752441406,4295100
+2023-06-20,445.8599853515625,454.8800048828125,445.1099853515625,451.95001220703125,450.1515197753906,2506300
+2023-06-21,454.5,455.3399963378906,450.2099914550781,453.0,451.1973571777344,2347500
+2023-06-22,455.0,462.260009765625,453.82000732421875,457.67999267578125,455.8587341308594,2912500
+2023-06-23,457.0,460.010009765625,452.32000732421875,458.8399963378906,457.01409912109375,4832100
+2023-06-26,465.260009765625,465.260009765625,448.9200134277344,452.760009765625,450.95831298828125,3214700
+2023-06-27,462.5,467.9800109863281,451.70001220703125,464.5,462.6515808105469,4138700
+2023-06-28,468.510009765625,468.5299987792969,457.32000732421875,458.70001220703125,456.8746643066406,2854700
+2023-06-29,459.05999755859375,465.8299865722656,457.510009765625,464.489990234375,462.6416015625,2112400
+2023-06-30,464.6499938964844,469.8699951171875,464.0,468.9800109863281,467.11376953125,3172300
+2023-07-03,466.260009765625,466.260009765625,457.3699951171875,461.4200134277344,459.5838623046875,2113200
+2023-07-05,462.1000061035156,467.25,460.0,465.70001220703125,463.8468017578125,2130200
+2023-07-06,463.1199951171875,467.6000061035156,461.6199951171875,463.2099914550781,461.3667297363281,2191700
+2023-07-07,462.3299865722656,463.6099853515625,451.239990234375,452.0799865722656,450.2809753417969,2914000
+2023-07-10,452.9599914550781,454.6700134277344,449.7099914550781,453.1600036621094,451.3567199707031,2011400
+2023-07-11,450.0,450.55999755859375,437.6099853515625,439.3900146484375,437.6415100097656,3573100
+2023-07-12,438.4700012207031,444.29998779296875,435.010009765625,440.6000061035156,438.8467102050781,3107800
+2023-07-13,440.2300109863281,442.239990234375,434.3399963378906,434.70001220703125,432.9701843261719,2865100
+2023-07-14,441.1000061035156,450.45001220703125,440.8699951171875,449.4599914550781,447.67144775390625,2954500
+2023-07-17,449.45001220703125,450.6199951171875,443.260009765625,447.1400146484375,445.3606872558594,2347900
+2023-07-18,446.95001220703125,453.32000732421875,445.0400085449219,451.20001220703125,449.4045104980469,2237900
+2023-07-19,451.3999938964844,455.0,448.55999755859375,453.55999755859375,451.755126953125,2212800
+2023-07-20,455.1499938964844,465.2200012207031,455.0,463.82000732421875,461.97430419921875,2624200
+2023-07-21,465.4100036621094,467.0400085449219,461.9700012207031,462.0400085449219,460.2013854980469,2226700
+2023-07-24,462.0,465.6400146484375,457.6700134277344,459.32000732421875,457.4922180175781,2190700
+2023-07-25,457.760009765625,460.9200134277344,456.6000061035156,457.5400085449219,455.7192687988281,1737800
+2023-07-26,455.0,455.0,446.55999755859375,453.5899963378906,451.7850036621094,1959800
+2023-07-27,453.32000732421875,458.67999267578125,452.25,454.989990234375,453.1794128417969,1883500
+2023-07-28,455.1300048828125,459.57000732421875,451.7799987792969,458.4800109863281,456.6555480957031,1437600
+2023-07-31,459.0199890136719,459.0199890136719,450.79998779296875,454.54998779296875,452.7411804199219,2110200
+2023-08-01,455.3500061035156,457.3699951171875,451.45001220703125,453.0899963378906,451.2869873046875,1738200
+2023-08-02,455.2300109863281,461.6400146484375,451.32000732421875,454.4800109863281,452.67144775390625,2366600
+2023-08-03,450.7799987792969,454.1000061035156,448.260009765625,449.1600036621094,447.3726501464844,2414100
+2023-08-04,449.239990234375,452.4700012207031,446.8900146484375,449.489990234375,447.7013244628906,1869800
+2023-08-07,453.25,455.0,450.5799865722656,454.0799865722656,452.27301025390625,2446400
+2023-08-08,506.0,538.0,502.7099914550781,521.5999755859375,519.5243530273438,15094500
+2023-08-09,520.3699951171875,532.530029296875,516.8900146484375,526.22998046875,524.1359252929688,5376600
+2023-08-10,523.469970703125,528.739990234375,519.989990234375,521.3400268554688,519.2654418945312,4108500
+2023-08-11,523.719970703125,531.8099975585938,520.0,528.280029296875,526.1777954101562,2523500
+2023-08-14,531.280029296875,542.2999877929688,529.25,538.0,537.0077514648438,3981100
+2023-08-15,537.72998046875,547.2899780273438,533.780029296875,546.6199951171875,545.6118774414062,2826800
+2023-08-16,547.4000244140625,552.8699951171875,542.5,546.239990234375,545.2325439453125,2597100
+2023-08-17,543.2100219726562,548.7999877929688,537.3900146484375,537.6599731445312,536.6683959960938,2549900
+2023-08-18,535.030029296875,547.77001953125,533.9000244140625,546.4299926757812,545.4222412109375,2957800
+2023-08-21,546.989990234375,553.5,545.75,550.0499877929688,549.0355224609375,2305400
+2023-08-22,549.530029296875,556.0999755859375,547.280029296875,553.6599731445312,552.6388549804688,1937100
+2023-08-23,556.719970703125,557.4000244140625,548.2100219726562,553.3599853515625,552.3394165039062,2121300
+2023-08-24,552.7000122070312,556.97998046875,547.2999877929688,548.0,546.9893188476562,1776700
+2023-08-25,549.6300048828125,556.0999755859375,547.0800170898438,553.6500244140625,552.62890625,1847600
+2023-08-28,550.1300048828125,556.22998046875,550.1199951171875,553.9199829101562,552.8983764648438,1373700
+2023-08-29,553.4500122070312,556.3499755859375,549.8599853515625,553.9000244140625,552.8784790039062,1701200
+2023-08-30,555.010009765625,557.75,547.0399780273438,547.989990234375,546.9793090820312,2191100
+2023-08-31,547.02001953125,557.4099731445312,543.0,554.2000122070312,553.1779174804688,3043400
+2023-09-01,556.3200073242188,559.2100219726562,553.510009765625,557.1099853515625,556.08251953125,2030000
+2023-09-05,559.22998046875,561.9299926757812,556.7100219726562,558.1900024414062,557.1605224609375,2257200
+2023-09-06,561.02001953125,561.5900268554688,552.7000122070312,559.9500122070312,558.9172973632812,2424300
+2023-09-07,564.1900024414062,576.3099975585938,562.6199951171875,573.22998046875,572.1727905273438,3707100
+2023-09-08,572.3300170898438,587.5499877929688,571.219970703125,586.4600219726562,585.37841796875,4308300
+2023-09-11,587.1500244140625,598.1599731445312,584.47998046875,595.5599975585938,594.4616088867188,3876500
+2023-09-12,590.969970703125,601.1300048828125,587.8499755859375,599.2999877929688,598.1947021484375,3212100
+2023-09-13,594.6599731445312,600.75,591.7000122070312,598.8800048828125,597.7755126953125,3126600
+2023-09-14,599.239990234375,601.8400268554688,590.010009765625,591.6099853515625,590.5188598632812,3244800
+2023-09-15,592.0,594.0599975585938,575.0599975585938,575.6599731445312,574.5982666015625,5938300
+2023-09-18,578.0,578.0,564.4099731445312,571.280029296875,570.2264404296875,2723600
+2023-09-19,571.6199951171875,578.4099731445312,570.6300048828125,574.9600219726562,573.899658203125,2185100
+2023-09-20,573.4199829101562,575.25,569.1900024414062,569.6400146484375,568.5894165039062,1869900
+2023-09-21,567.1900024414062,568.0,542.5,550.1300048828125,549.1154174804688,4049900
+2023-09-22,548.8099975585938,555.489990234375,547.6300048828125,550.5399780273438,549.5245971679688,2353800
+2023-09-25,550.0999755859375,552.6599731445312,545.75,552.2899780273438,551.2714233398438,1686500
+2023-09-26,550.7000122070312,554.1300048828125,548.0,550.010009765625,548.99560546875,1864300
+2023-09-27,549.8900146484375,551.6900024414062,543.6699829101562,549.760009765625,548.74609375,2004200
+2023-09-28,551.3200073242188,551.6799926757812,541.4000244140625,544.4500122070312,543.4458618164062,2178800
+2023-09-29,545.489990234375,546.0900268554688,532.2000122070312,537.1300048828125,536.139404296875,2967100
+2023-10-02,536.010009765625,540.6400146484375,526.8099975585938,538.2899780273438,537.2972412109375,2810100
+2023-10-03,536.0,537.3400268554688,516.5700073242188,525.1900024414062,524.2213745117188,3266100
+2023-10-04,525.5599975585938,536.1699829101562,523.6300048828125,531.4600219726562,530.4798583984375,2220400
+2023-10-05,533.5399780273438,542.5,531.6099853515625,541.47998046875,540.4813232421875,2950700
+2023-10-06,544.0,566.3599853515625,542.7100219726562,565.219970703125,564.1775512695312,4743100
+2023-10-09,564.02001953125,579.7899780273438,563.5800170898438,571.760009765625,570.7055053710938,4208100
+2023-10-10,570.0,585.9500122070312,569.72998046875,579.3099975585938,578.2415771484375,3526700
+2023-10-11,596.2000122070312,608.7899780273438,585.010009765625,605.280029296875,604.1636962890625,5850600
+2023-10-12,605.4600219726562,613.0,602.2000122070312,610.5,609.3740844726562,4063500
+2023-10-13,617.8900146484375,629.969970703125,602.5599975585938,609.2000122070312,608.0764770507812,3963800
+2023-10-16,610.989990234375,621.97998046875,608.4299926757812,616.6400146484375,615.5027465820312,2941500
+2023-10-17,619.0,620.4000244140625,602.530029296875,608.3099975585938,607.1881103515625,2911700
+2023-10-18,607.239990234375,615.8800048828125,603.239990234375,607.239990234375,606.1200561523438,2049100
+2023-10-19,605.0,605.0,578.3400268554688,590.7999877929688,589.7103881835938,3493700
+2023-10-20,590.0,596.9199829101562,580.8800048828125,584.6400146484375,583.561767578125,3666500
+2023-10-23,586.0599975585938,588.3400268554688,576.1400146484375,576.6500244140625,575.5864868164062,2781900
+2023-10-24,580.0,594.52001953125,579.1099853515625,592.4299926757812,591.33740234375,2633000
+2023-10-25,596.9400024414062,599.7000122070312,585.8699951171875,586.4600219726562,585.37841796875,2283300
+2023-10-26,580.0,581.0,566.1599731445312,568.0999755859375,567.05224609375,2846500
+2023-10-27,563.010009765625,570.8099975585938,556.6400146484375,560.22998046875,559.19677734375,2717400
+2023-10-30,571.2100219726562,573.2100219726562,562.5499877929688,565.7100219726562,564.6666870117188,2290900
+2023-10-31,568.969970703125,569.6099853515625,547.6099853515625,553.9299926757812,552.9083862304688,3661400
+2023-11-01,555.0,558.4299926757812,551.260009765625,554.4600219726562,553.4374389648438,2935900
+2023-11-02,578.3300170898438,597.4400024414062,571.989990234375,580.2899780273438,579.2197265625,5181300
+2023-11-03,578.4299926757812,583.0,567.1799926757812,567.8099975585938,566.7628173828125,3055400
+2023-11-06,571.0999755859375,597.7100219726562,571.010009765625,595.1900024414062,594.09228515625,3978500
+2023-11-07,597.0,601.9400024414062,590.1300048828125,599.9299926757812,598.8235473632812,3168200
+2023-11-08,607.6599731445312,625.8699951171875,592.1799926757812,619.1300048828125,617.9881591796875,7776400
+2023-11-09,614.760009765625,615.6500244140625,583.4299926757812,591.3200073242188,590.2294311523438,6279800
+2023-11-10,595.0,598.8599853515625,586.0,597.7100219726562,596.607666015625,3645900
+2023-11-13,594.3499755859375,618.75,578.1500244140625,612.7100219726562,611.5800170898438,5744800
+2023-11-14,608.219970703125,616.0399780273438,602.6699829101562,610.8200073242188,610.8200073242188,3827600
+2023-11-15,610.8800048828125,612.9099731445312,584.4199829101562,588.5399780273438,588.5399780273438,4287000
+2023-11-16,591.5,595.0900268554688,581.75,588.75,588.75,3030500
+2023-11-17,592.4500122070312,596.1799926757812,587.2100219726562,591.7100219726562,591.7100219726562,2628200
+2023-11-20,591.4400024414062,604.8599853515625,590.6900024414062,597.5999755859375,597.5999755859375,2827200
+2023-11-21,598.4400024414062,601.5599975585938,591.77001953125,592.5999755859375,592.5999755859375,1851600
+2023-11-22,595.4000244140625,599.1799926757812,586.75,595.0900268554688,595.0900268554688,2052200
+2023-11-24,598.3599853515625,603.5,596.97998046875,601.0999755859375,601.0999755859375,1341700
+2023-11-27,601.1699829101562,603.6900024414062,591.1400146484375,591.530029296875,591.530029296875,2630700
+2023-11-28,592.0,595.3800048828125,589.3599853515625,591.5999755859375,591.5999755859375,1793900
+2023-11-29,592.2000122070312,594.5399780273438,584.4400024414062,591.8599853515625,591.8599853515625,1908600
+2023-11-30,591.4600219726562,596.22998046875,586.2100219726562,591.0399780273438,591.0399780273438,5658400
+2023-12-01,591.7000122070312,601.969970703125,583.0,584.0399780273438,584.0399780273438,3635900
+2023-12-04,582.1300048828125,587.0900268554688,574.3300170898438,585.6799926757812,585.6799926757812,2577100
+2023-12-05,583.280029296875,591.7999877929688,579.3699951171875,588.1500244140625,588.1500244140625,2157300
+2023-12-06,590.739990234375,593.9000244140625,584.4000244140625,589.25,589.25,2093100
+2023-12-07,588.280029296875,588.8699951171875,577.6099853515625,588.27001953125,588.27001953125,2095000
+2023-12-08,589.0,598.2999877929688,584.77001953125,598.0499877929688,598.0499877929688,2444600
+2023-12-11,598.6599731445312,601.1900024414062,567.4099731445312,584.0399780273438,584.0399780273438,5614100
+2023-12-12,582.0,585.8499755859375,578.1699829101562,584.760009765625,584.760009765625,2846100
+2023-12-13,583.260009765625,598.6699829101562,582.3099975585938,597.5,597.5,3112500
+2023-12-14,594.5,594.5,568.6900024414062,573.6699829101562,573.6699829101562,5275900
+2023-12-15,572.0999755859375,573.7100219726562,561.6500244140625,572.0399780273438,572.0399780273438,5315900
+2023-12-18,576.469970703125,583.0499877929688,575.7000122070312,579.760009765625,579.760009765625,3033900
+2023-12-19,580.25,585.1099853515625,577.25,579.8099975585938,579.8099975585938,2192700
+2023-12-20,576.47998046875,579.8599853515625,570.030029296875,570.2100219726562,570.2100219726562,2647100
+2023-12-21,571.4099731445312,575.0,567.02001953125,572.0,572.0,1786500
+2023-12-22,573.02001953125,575.9000244140625,567.4199829101562,570.3900146484375,570.3900146484375,2225600
+2023-12-26,569.5,572.77001953125,567.6400146484375,570.6699829101562,570.6699829101562,1678700
+2023-12-27,570.5,583.6799926757812,570.5,581.510009765625,581.510009765625,2163400
+2023-12-28,581.97998046875,586.6900024414062,580.0,580.8499755859375,580.8499755859375,1973500
+2023-12-29,582.8499755859375,586.1699829101562,579.469970703125,582.9199829101562,582.9199829101562,1998000
+2024-01-02,580.4099731445312,592.719970703125,579.0499877929688,592.2000122070312,592.2000122070312,3226700
+2024-01-03,600.0,619.8400268554688,598.7999877929688,617.7000122070312,617.7000122070312,5130300
+2024-01-04,625.260009765625,636.4099731445312,613.27001953125,614.5,614.5,6272500
+2024-01-05,614.0,619.9400024414062,610.1900024414062,618.5499877929688,618.5499877929688,2402500
+2024-01-08,622.4299926757812,626.0599975585938,609.5900268554688,626.030029296875,626.030029296875,2453900
+2024-01-09,630.1099853515625,634.4199829101562,623.719970703125,625.47998046875,625.47998046875,2918900
+2024-01-10,628.489990234375,637.0499877929688,625.760009765625,630.1900024414062,630.1900024414062,2679100
+2024-01-11,634.3900146484375,639.760009765625,628.1400146484375,635.719970703125,635.719970703125,2690300
+2024-01-12,638.2000122070312,644.0,633.010009765625,642.9199829101562,642.9199829101562,2066400
+2024-01-16,643.9099731445312,647.72998046875,633.6699829101562,634.5700073242188,634.5700073242188,2413600
+2024-01-17,639.4500122070312,640.52001953125,625.1900024414062,628.9099731445312,628.9099731445312,2091269
diff --git a/datasets/stock/raw/MA_stock_prices.csv b/datasets/stock/raw/MA_stock_prices.csv
new file mode 100644
index 00000000..6289f913
--- /dev/null
+++ b/datasets/stock/raw/MA_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,82.302001953125,82.65599822998047,81.40299987792969,81.8479995727539,76.94389343261719,10103000
+2014-01-22,82.20999908447266,83.9000015258789,82.0,83.30000305175781,78.3088607788086,7220600
+2014-01-23,83.80000305175781,83.80999755859375,81.91999816894531,82.36000061035156,77.42517852783203,6590300
+2014-01-24,81.77999877929688,81.9800033569336,78.5,78.51000213623047,73.8058853149414,9460200
+2014-01-27,78.94999694824219,78.9800033569336,74.94999694824219,76.05000305175781,71.49330139160156,13707500
+2014-01-28,76.69999694824219,79.08999633789062,76.58000183105469,78.83000183105469,74.1066665649414,7735000
+2014-01-29,78.19000244140625,78.66999816894531,77.01000213623047,77.69999694824219,73.04441833496094,7908500
+2014-01-30,80.44999694824219,80.55000305175781,78.23999786376953,79.76000213623047,74.98096466064453,8702200
+2014-01-31,75.51000213623047,76.98999786376953,71.75,75.68000030517578,71.14544677734375,23252800
+2014-02-03,76.05000305175781,76.41000366210938,73.8499984741211,73.91000366210938,69.48149108886719,9828200
+2014-02-04,74.22000122070312,74.3499984741211,72.80000305175781,73.12000274658203,68.73884582519531,11378100
+2014-02-05,72.76000213623047,73.5,72.11000061035156,72.83999633789062,68.47559356689453,7768100
+2014-02-06,73.2300033569336,74.91000366210938,73.13999938964844,74.9000015258789,70.41217803955078,6804600
+2014-02-07,75.66999816894531,76.93000030517578,75.12999725341797,76.30999755859375,71.7376937866211,8437500
+2014-02-10,76.66000366210938,77.33999633789062,75.8499984741211,76.3499984741211,71.77527618408203,4885600
+2014-02-11,76.80000305175781,76.83000183105469,76.0,76.19000244140625,71.62488555908203,5322900
+2014-02-12,76.44000244140625,76.93000030517578,75.66999816894531,75.97000122070312,71.41806030273438,4775200
+2014-02-13,75.4800033569336,76.63999938964844,75.12999725341797,76.52999877929688,71.94449615478516,4912300
+2014-02-14,76.58000183105469,77.66000366210938,76.4800033569336,77.38999938964844,72.75297546386719,4731900
+2014-02-18,78.45999908447266,78.48999786376953,77.19999694824219,77.48999786376953,72.84697723388672,5811700
+2014-02-19,77.33999633789062,78.01000213623047,76.52999877929688,76.6500015258789,72.05731964111328,6032800
+2014-02-20,76.87999725341797,76.87999725341797,74.8499984741211,75.86000061035156,71.31464385986328,8711100
+2014-02-21,75.86000061035156,76.3499984741211,75.5,75.69999694824219,71.16423034667969,6551800
+2014-02-24,75.56999969482422,76.97000122070312,75.55999755859375,75.95999908447266,71.40865325927734,7942200
+2014-02-25,76.0,76.97000122070312,75.5199966430664,76.73999786376953,72.14192962646484,7435800
+2014-02-26,76.83000183105469,77.41000366210938,76.61000061035156,77.36000061035156,72.72476196289062,7437200
+2014-02-27,77.33999633789062,78.01000213623047,77.0,77.76000213623047,73.1008071899414,4931400
+2014-02-28,78.19999694824219,78.66999816894531,76.94999694824219,77.72000122070312,73.06319427490234,5916500
+2014-03-03,76.52999877929688,77.08999633789062,75.6500015258789,76.7300033569336,72.13250732421875,6154600
+2014-03-04,77.80999755859375,78.80000305175781,77.41000366210938,78.5,73.79647064208984,5302700
+2014-03-05,78.66999816894531,78.87999725341797,77.83000183105469,78.19999694824219,73.51443481445312,4230200
+2014-03-06,78.4000015258789,78.70999908447266,77.56999969482422,77.62999725341797,72.97860717773438,4593400
+2014-03-07,78.06999969482422,78.25,77.5199966430664,77.94000244140625,73.2700424194336,4133600
+2014-03-10,77.80000305175781,77.94000244140625,77.2699966430664,77.38999938964844,72.75297546386719,3314700
+2014-03-11,77.48999786376953,78.44999694824219,76.88999938964844,77.9000015258789,73.23242950439453,4834400
+2014-03-12,77.22000122070312,78.33999633789062,76.80000305175781,78.33999633789062,73.64604187011719,4739700
+2014-03-13,78.37999725341797,78.7699966430664,76.54000091552734,76.62000274658203,72.02912139892578,6521400
+2014-03-14,76.51000213623047,77.22000122070312,76.2300033569336,76.33999633789062,71.7658920288086,4856900
+2014-03-17,76.75,77.83999633789062,76.73999786376953,77.83000183105469,73.16663360595703,3910900
+2014-03-18,78.0999984741211,78.9800033569336,77.54000091552734,78.91999816894531,74.1913070678711,4523500
+2014-03-19,78.94000244140625,79.5999984741211,77.91999816894531,78.30999755859375,73.61785888671875,5929300
+2014-03-20,78.20999908447266,78.6500015258789,77.61000061035156,78.41000366210938,73.71185302734375,5197800
+2014-03-21,79.33999633789062,79.83000183105469,75.9000015258789,75.98999786376953,71.43685913085938,15077700
+2014-03-24,76.4800033569336,77.70999908447266,75.87000274658203,77.38999938964844,72.75297546386719,8816800
+2014-03-25,77.58000183105469,77.7699966430664,75.2300033569336,75.27999877929688,70.76940155029297,7128300
+2014-03-26,75.80999755859375,76.16999816894531,73.68000030517578,73.70999908447266,69.29347229003906,7611000
+2014-03-27,73.54000091552734,73.62000274658203,72.3499984741211,73.33999633789062,68.9456558227539,7690100
+2014-03-28,73.38999938964844,73.79000091552734,72.44000244140625,73.22000122070312,68.83283996582031,5245000
+2014-03-31,73.86000061035156,74.87000274658203,73.5,74.69999694824219,70.22415924072266,5843600
+2014-04-01,75.25,75.33999633789062,74.37999725341797,74.80999755859375,70.32756042480469,4105600
+2014-04-02,74.88999938964844,75.3499984741211,74.52999877929688,74.69999694824219,70.22415924072266,4271600
+2014-04-03,75.04000091552734,75.55000305175781,74.23999786376953,74.52999877929688,70.06433868408203,4133300
+2014-04-04,75.4000015258789,75.48999786376953,71.70999908447266,72.18000030517578,67.85516357421875,8287100
+2014-04-07,71.66000366210938,71.95999908447266,70.43000030517578,71.33000183105469,67.15843963623047,9699100
+2014-04-08,71.22000122070312,71.94000244140625,71.0,71.5199966430664,67.33731842041016,6280200
+2014-04-09,71.93000030517578,73.66999816894531,71.61000061035156,73.55999755859375,69.25799560546875,6984700
+2014-04-10,73.66999816894531,74.31999969482422,70.94999694824219,71.16999816894531,67.00780487060547,8982800
+2014-04-11,70.05000305175781,70.37999725341797,68.68000030517578,68.68000030517578,64.66340637207031,11610500
+2014-04-14,69.79000091552734,71.97000122070312,69.5999984741211,71.18000030517578,67.0172119140625,10893900
+2014-04-15,72.30000305175781,72.73999786376953,70.4800033569336,72.1500015258789,67.93046569824219,7009600
+2014-04-16,72.87999725341797,73.94999694824219,72.5,73.93000030517578,69.60637664794922,7002300
+2014-04-17,74.06999969482422,74.81999969482422,73.61000061035156,74.12999725341797,69.79467010498047,5552300
+2014-04-21,74.25,74.62999725341797,73.83000183105469,74.30999755859375,69.96416473388672,5991600
+2014-04-22,74.47000122070312,74.7699966430664,73.8499984741211,74.52999877929688,70.17124938964844,5049800
+2014-04-23,74.33000183105469,74.5,73.05999755859375,73.36000061035156,69.0697021484375,5056400
+2014-04-24,73.70999908447266,74.72000122070312,73.33000183105469,74.3499984741211,70.00177764892578,5191700
+2014-04-25,72.20999908447266,73.0,70.5999984741211,70.66000366210938,66.52761840820312,9657700
+2014-04-28,70.80000305175781,72.16000366210938,70.22000122070312,71.23999786376953,67.07369232177734,8649400
+2014-04-29,71.48999786376953,72.61000061035156,71.33000183105469,72.02999877929688,67.81748962402344,6030500
+2014-04-30,72.33999633789062,73.62999725341797,71.54000091552734,73.55000305175781,69.24858856201172,6552600
+2014-05-01,75.56999969482422,76.70999908447266,74.05000305175781,74.22000122070312,69.8794174194336,9752000
+2014-05-02,74.19999694824219,74.5,72.5199966430664,73.77999877929688,69.46514129638672,5977100
+2014-05-05,73.20999908447266,74.86000061035156,72.94999694824219,74.81999969482422,70.44430541992188,4776900
+2014-05-06,74.33999633789062,74.47000122070312,73.75,73.80999755859375,69.49340057373047,4290100
+2014-05-07,73.93000030517578,74.37000274658203,73.05000305175781,73.87000274658203,69.54988098144531,4411900
+2014-05-08,73.87000274658203,75.47000122070312,73.5,74.23999786376953,69.89825439453125,4628200
+2014-05-09,74.01000213623047,74.44000244140625,73.5199966430664,74.37999725341797,70.0300521850586,2975600
+2014-05-12,74.69000244140625,75.22000122070312,74.5,75.0199966430664,70.63265228271484,2975200
+2014-05-13,75.19000244140625,75.43000030517578,74.44999694824219,74.83000183105469,70.4537353515625,3268500
+2014-05-14,74.66000366210938,75.0199966430664,73.95999908447266,74.0999984741211,69.76644897460938,2595900
+2014-05-15,74.0,74.23999786376953,72.87999725341797,73.08000183105469,68.80606079101562,4301600
+2014-05-16,73.02999877929688,73.86000061035156,72.55999755859375,73.75,69.4368667602539,3703800
+2014-05-19,73.47000122070312,74.37999725341797,73.41000366210938,73.86000061035156,69.54045867919922,3428800
+2014-05-20,73.81999969482422,74.48999786376953,73.51000213623047,73.6500015258789,69.34274291992188,3764700
+2014-05-21,74.19999694824219,75.63999938964844,74.16999816894531,75.62999725341797,71.20696258544922,4365800
+2014-05-22,75.80999755859375,76.22000122070312,75.0999984741211,75.75,71.3199234008789,4625400
+2014-05-23,76.0,76.66999816894531,75.81999969482422,76.44999694824219,71.97901153564453,3376100
+2014-05-27,76.87999725341797,77.88999938964844,76.72000122070312,77.02999877929688,72.52508544921875,5598000
+2014-05-28,77.11000061035156,77.25,76.72000122070312,76.93000030517578,72.43091583251953,2733300
+2014-05-29,77.05000305175781,77.2300033569336,76.51000213623047,76.79000091552734,72.29912567138672,3375600
+2014-05-30,76.80000305175781,77.02999877929688,76.3499984741211,76.44999694824219,71.97901153564453,5003500
+2014-06-02,76.7699966430664,77.20999908447266,76.2300033569336,77.05000305175781,72.54393005371094,3046400
+2014-06-03,76.76000213623047,77.0,76.23999786376953,76.3499984741211,71.88482666015625,2619100
+2014-06-04,76.30999755859375,76.52999877929688,75.81999969482422,76.31999969482422,71.85659790039062,2794700
+2014-06-05,76.31999969482422,77.16999816894531,76.13999938964844,76.83999633789062,72.34618377685547,2680300
+2014-06-06,77.0,77.87999725341797,76.9000015258789,77.47000122070312,72.9393539428711,3113900
+2014-06-09,77.31999969482422,77.48999786376953,76.75,76.86000061035156,72.36500549316406,3499900
+2014-06-10,76.73999786376953,77.55999755859375,76.56999969482422,77.36000061035156,72.83576202392578,3396100
+2014-06-11,76.95999908447266,77.43000030517578,76.72000122070312,76.87000274658203,72.3744125366211,3427500
+2014-06-12,76.9800033569336,77.13999938964844,75.45999908447266,75.72000122070312,71.29168701171875,3836400
+2014-06-13,75.72000122070312,76.13999938964844,75.12999725341797,75.94000244140625,71.49881744384766,3194900
+2014-06-16,75.5999984741211,75.77999877929688,74.9000015258789,75.11000061035156,70.71736145019531,5673600
+2014-06-17,75.13999938964844,75.43000030517578,74.55000305175781,74.9800033569336,70.59497833251953,4163700
+2014-06-18,74.94999694824219,75.20999908447266,74.4000015258789,75.12000274658203,70.726806640625,3820800
+2014-06-19,75.08000183105469,75.41999816894531,74.0999984741211,74.2699966430664,69.92648315429688,5501900
+2014-06-20,74.52999877929688,75.01000213623047,73.4800033569336,73.80999755859375,69.49340057373047,9339300
+2014-06-23,73.58999633789062,74.30000305175781,73.19999694824219,74.13999938964844,69.80406951904297,4899900
+2014-06-24,74.08999633789062,74.79000091552734,72.55000305175781,72.69999694824219,68.44828796386719,5943800
+2014-06-25,72.55999755859375,73.55000305175781,72.54000091552734,73.04000091552734,68.7684326171875,3813600
+2014-06-26,73.26000213623047,73.27999877929688,72.55999755859375,72.7699966430664,68.51420593261719,4085000
+2014-06-27,72.5199966430664,73.61000061035156,72.44999694824219,73.4000015258789,69.10738372802734,12447500
+2014-06-30,73.23999786376953,73.87999725341797,73.05999755859375,73.47000122070312,69.17327880859375,4737000
+2014-07-01,74.19999694824219,75.91000366210938,74.13999938964844,75.52999877929688,71.11279296875,6330900
+2014-07-02,74.86000061035156,76.38999938964844,74.86000061035156,76.19999694824219,71.74362182617188,3973700
+2014-07-03,76.5999984741211,76.9000015258789,76.3499984741211,76.73999786376953,72.25203704833984,3213400
+2014-07-07,76.44000244140625,76.63999938964844,75.94000244140625,76.18000030517578,71.82774353027344,3591100
+2014-07-08,76.11000061035156,76.1500015258789,75.12999725341797,75.69000244140625,71.36575317382812,3903600
+2014-07-09,75.87000274658203,76.66999816894531,75.5999984741211,76.62999725341797,72.25203704833984,3337000
+2014-07-10,75.6500015258789,75.95999908447266,74.75,75.47000122070312,71.15830993652344,3318000
+2014-07-11,75.54000091552734,75.8499984741211,75.26000213623047,75.83000183105469,71.49775695800781,2759000
+2014-07-14,76.44000244140625,77.70999908447266,76.04000091552734,77.33000183105469,72.91204071044922,5585800
+2014-07-15,77.98999786376953,79.22000122070312,77.86000061035156,78.31999969482422,73.84547424316406,7508400
+2014-07-16,78.6500015258789,78.69000244140625,77.94999694824219,78.30999755859375,73.8360595703125,3623200
+2014-07-17,77.30999755859375,77.87000274658203,76.25,76.38999938964844,72.02576446533203,5467000
+2014-07-18,76.75,77.6500015258789,76.44999694824219,77.5,73.07233428955078,3485700
+2014-07-21,77.11000061035156,77.44000244140625,76.58999633789062,77.3499984741211,72.93089294433594,3101300
+2014-07-22,77.5199966430664,78.38999938964844,77.3499984741211,78.2699966430664,73.79832458496094,3467200
+2014-07-23,78.16000366210938,78.37999725341797,77.19000244140625,77.73999786376953,73.29859924316406,3525800
+2014-07-24,77.93000030517578,78.05999755859375,76.91999816894531,77.56999969482422,73.13831329345703,5149600
+2014-07-25,75.62999725341797,76.02999877929688,75.22000122070312,75.75,71.42230987548828,5870200
+2014-07-28,75.69999694824219,76.20999908447266,75.5199966430664,76.19000244140625,71.83717346191406,3209100
+2014-07-29,76.30999755859375,76.61000061035156,75.6500015258789,75.88999938964844,71.5542984008789,4017200
+2014-07-30,76.06999969482422,76.29000091552734,75.44999694824219,75.91000366210938,71.57315063476562,5521200
+2014-07-31,76.30000305175781,76.31999969482422,73.80999755859375,74.1500015258789,69.91374969482422,7393700
+2014-08-01,73.83999633789062,75.44000244140625,73.63999938964844,74.9800033569336,70.69630432128906,6029500
+2014-08-04,75.38999938964844,75.8499984741211,75.08000183105469,75.68000030517578,71.3563232421875,4924000
+2014-08-05,75.30999755859375,75.66000366210938,74.80999755859375,75.19999694824219,70.90373992919922,4639000
+2014-08-06,74.8499984741211,75.58000183105469,74.69000244140625,75.36000061035156,71.0545883178711,2782900
+2014-08-07,75.54000091552734,75.68000030517578,73.81999969482422,74.05999755859375,69.82884979248047,4708000
+2014-08-08,74.0,75.2300033569336,73.75,75.16999816894531,70.87545013427734,3614300
+2014-08-11,75.54000091552734,76.06999969482422,74.98999786376953,75.62999725341797,71.30918884277344,3546600
+2014-08-12,75.36000061035156,75.81999969482422,74.93000030517578,75.62999725341797,71.30918884277344,2752400
+2014-08-13,75.8499984741211,76.51000213623047,75.58999633789062,76.30000305175781,71.94087219238281,3389600
+2014-08-14,76.5999984741211,76.61000061035156,75.66000366210938,76.05000305175781,71.70519256591797,2411400
+2014-08-15,76.41000366210938,76.56999969482422,74.9800033569336,75.20999908447266,70.91315460205078,4351900
+2014-08-18,75.69000244140625,76.81999969482422,75.69000244140625,76.7699966430664,72.384033203125,4030300
+2014-08-19,76.75,76.80000305175781,76.08999633789062,76.4000015258789,72.03518676757812,3562200
+2014-08-20,75.97000122070312,76.4800033569336,75.9000015258789,76.38999938964844,72.02576446533203,2608200
+2014-08-21,76.51000213623047,77.12000274658203,76.29000091552734,76.98999786376953,72.59146881103516,2690000
+2014-08-22,76.75,76.87999725341797,76.1500015258789,76.4800033569336,72.11060333251953,2500700
+2014-08-25,77.11000061035156,77.20999908447266,76.38999938964844,76.43000030517578,72.06348419189453,3386300
+2014-08-26,76.79000091552734,77.8499984741211,76.54000091552734,77.0,72.60090637207031,3849000
+2014-08-27,77.0199966430664,77.12000274658203,76.5,76.63999938964844,72.2614517211914,1980800
+2014-08-28,76.08999633789062,76.43000030517578,75.66000366210938,76.16000366210938,71.80889129638672,2991600
+2014-08-29,76.30000305175781,76.4800033569336,75.7300033569336,75.80999755859375,71.47887420654297,3231600
+2014-09-02,75.93000030517578,76.01000213623047,75.44000244140625,75.58000183105469,71.26200866699219,3613200
+2014-09-03,76.0999984741211,76.19000244140625,75.7300033569336,75.94000244140625,71.6014633178711,2870200
+2014-09-04,76.02999877929688,76.81999969482422,76.0,76.37999725341797,72.01629638671875,2680300
+2014-09-05,76.19000244140625,76.93000030517578,75.86000061035156,76.86000061035156,72.46888732910156,3487400
+2014-09-08,76.58999633789062,76.8499984741211,75.9000015258789,76.2300033569336,71.8749008178711,2845600
+2014-09-09,76.26000213623047,76.51000213623047,75.69000244140625,76.06999969482422,71.72403717041016,4144700
+2014-09-10,76.08999633789062,76.93000030517578,75.87999725341797,76.6500015258789,72.27091217041016,4188000
+2014-09-11,76.31999969482422,76.44999694824219,75.41000366210938,75.62000274658203,71.29972839355469,4673100
+2014-09-12,75.68000030517578,76.06999969482422,74.93000030517578,75.47000122070312,71.15830993652344,4239500
+2014-09-15,75.19000244140625,75.41999816894531,74.77999877929688,75.23999786376953,70.94144439697266,4046800
+2014-09-16,75.6500015258789,76.80000305175781,74.94000244140625,76.58999633789062,72.21430969238281,4870400
+2014-09-17,76.87999725341797,76.9000015258789,75.47000122070312,76.22000122070312,71.86546325683594,5549400
+2014-09-18,76.63999938964844,77.80999755859375,76.2300033569336,77.80000305175781,73.3552017211914,5782900
+2014-09-19,77.94000244140625,78.37000274658203,77.23999786376953,77.27999877929688,72.86488342285156,8492600
+2014-09-22,77.26000213623047,77.36000061035156,76.08000183105469,76.16000366210938,71.80889129638672,3432900
+2014-09-23,75.9800033569336,76.25,75.5,75.51000213623047,71.19601440429688,3908100
+2014-09-24,75.69999694824219,77.05000305175781,75.55000305175781,77.05000305175781,72.6480712890625,3618900
+2014-09-25,76.54000091552734,76.63999938964844,74.72000122070312,74.72000122070312,70.45116424560547,5006100
+2014-09-26,74.75,75.16999816894531,74.5,75.05999755859375,70.77173614501953,3767500
+2014-09-29,74.1500015258789,74.88999938964844,73.79000091552734,74.5199966430664,70.26255798339844,3905900
+2014-09-30,74.47000122070312,75.30999755859375,73.91999816894531,73.91999816894531,69.69684600830078,9347500
+2014-10-01,73.81999969482422,74.18000030517578,73.06999969482422,73.31999969482422,69.13116455078125,6619400
+2014-10-02,72.87000274658203,73.7300033569336,72.58999633789062,73.41999816894531,69.22541809082031,5607000
+2014-10-03,74.05000305175781,74.62999725341797,73.9000015258789,74.33000183105469,70.08344268798828,5338000
+2014-10-06,74.62000274658203,74.77999877929688,74.38999938964844,74.51000213623047,70.25315856933594,4783400
+2014-10-07,74.0999984741211,74.31999969482422,72.94000244140625,72.94000244140625,68.87454986572266,5842000
+2014-10-08,72.75,74.06999969482422,72.4800033569336,74.05999755859375,69.93209075927734,4116100
+2014-10-09,73.9800033569336,73.98999786376953,71.80999755859375,71.83000183105469,67.82640838623047,5790800
+2014-10-10,71.80000305175781,72.30000305175781,70.5,70.5,66.57051849365234,5981300
+2014-10-13,70.58999633789062,71.20999908447266,69.63999938964844,69.77999877929688,65.89066314697266,6039500
+2014-10-14,70.04000091552734,71.66999816894531,70.0,71.0,67.04266357421875,8181000
+2014-10-15,69.95999908447266,71.7300033569336,69.66000366210938,71.30000305175781,67.3259506225586,11596100
+2014-10-16,70.08000183105469,71.48999786376953,69.8499984741211,70.86000061035156,66.91047668457031,9418000
+2014-10-17,71.69999694824219,72.16000366210938,70.86000061035156,71.55999755859375,67.57144165039062,5888500
+2014-10-20,71.20999908447266,72.05999755859375,71.13999938964844,72.04000091552734,68.02468872070312,3281600
+2014-10-21,72.87000274658203,74.27999877929688,72.55000305175781,74.16000366210938,70.02652740478516,4556400
+2014-10-22,74.11000061035156,74.36000061035156,73.18000030517578,73.22000122070312,69.138916015625,4155400
+2014-10-23,74.0999984741211,74.66000366210938,73.7699966430664,74.08999633789062,69.9604263305664,3604100
+2014-10-24,73.83999633789062,74.08000183105469,73.38999938964844,74.0,69.87545776367188,3374400
+2014-10-27,74.0,74.52999877929688,73.76000213623047,74.11000061035156,69.97933197021484,3402600
+2014-10-28,74.54000091552734,76.01000213623047,74.47000122070312,76.0,71.76398468017578,4992800
+2014-10-29,76.19000244140625,76.97000122070312,75.58000183105469,75.98999786376953,71.75452423095703,6213500
+2014-10-30,78.3499984741211,83.22000122070312,78.30000305175781,83.12999725341797,78.49658966064453,16292400
+2014-10-31,83.20999908447266,84.83000183105469,83.19999694824219,83.75,79.0820083618164,11664600
+2014-11-03,83.81999969482422,84.3499984741211,83.81999969482422,84.12999725341797,79.44084930419922,6661300
+2014-11-04,83.86000061035156,84.20999908447266,82.69999694824219,83.98999786376953,79.30863189697266,5977100
+2014-11-05,84.5,86.4000015258789,84.37999725341797,85.98999786376953,81.1971664428711,7999000
+2014-11-06,86.0,86.37999725341797,85.48999786376953,85.75,80.97053527832031,5147900
+2014-11-07,85.94000244140625,85.94000244140625,84.58999633789062,84.80000305175781,80.073486328125,4926000
+2014-11-10,84.72000122070312,85.11000061035156,84.20999908447266,84.8499984741211,80.12067413330078,4526100
+2014-11-11,84.9800033569336,85.12000274658203,84.25,84.58999633789062,79.87517547607422,2679900
+2014-11-12,83.76000213623047,84.68000030517578,83.33000183105469,84.3499984741211,79.6485824584961,3121300
+2014-11-13,84.54000091552734,84.73999786376953,83.75,84.19999694824219,79.5069351196289,3096500
+2014-11-14,84.31999969482422,84.33999633789062,83.63999938964844,84.05000305175781,79.36530303955078,2224200
+2014-11-17,83.80000305175781,84.26000213623047,83.16999816894531,83.19999694824219,78.56265258789062,3368500
+2014-11-18,83.25,84.23999786376953,83.18000030517578,83.9000015258789,79.2236557006836,3142700
+2014-11-19,83.69999694824219,84.48999786376953,83.41000366210938,84.27999877929688,79.5824966430664,2501100
+2014-11-20,83.5,84.8499984741211,83.29000091552734,84.5999984741211,79.88463592529297,3452200
+2014-11-21,85.73999786376953,85.87999725341797,84.20999908447266,84.72000122070312,79.99795532226562,4969500
+2014-11-24,84.81999969482422,85.19000244140625,84.6500015258789,84.98999786376953,80.25289916992188,5150400
+2014-11-25,85.0999984741211,86.73999786376953,85.08000183105469,86.33999633789062,81.52764129638672,5623400
+2014-11-26,86.26000213623047,86.9000015258789,85.95999908447266,86.55999755859375,81.73539733886719,3327600
+2014-11-28,87.0,87.88999938964844,86.68000030517578,87.29000091552734,82.42469787597656,2452800
+2014-12-01,86.55999755859375,88.16000366210938,86.3499984741211,87.45999908447266,82.58519744873047,4989800
+2014-12-02,87.91000366210938,87.94999694824219,86.54000091552734,87.69000244140625,82.80242919921875,5458300
+2014-12-03,88.20999908447266,89.23999786376953,87.68000030517578,88.31999969482422,83.39728546142578,6085400
+2014-12-04,88.37999725341797,89.44000244140625,88.13999938964844,88.7699966430664,83.82221984863281,3527900
+2014-12-05,89.87000274658203,89.87000274658203,88.8499984741211,89.08000183105469,84.11492919921875,3739900
+2014-12-08,89.04000091552734,89.55999755859375,87.87999725341797,88.04000091552734,83.13290405273438,4473300
+2014-12-09,86.56999969482422,88.05000305175781,86.4000015258789,87.83999633789062,82.94405364990234,3732400
+2014-12-10,87.52999877929688,88.02999877929688,86.20999908447266,86.33000183105469,81.5182113647461,3277400
+2014-12-11,86.76000213623047,88.18000030517578,86.75,87.69000244140625,82.80242919921875,4078500
+2014-12-12,86.56999969482422,87.31999969482422,84.11000061035156,84.12999725341797,79.44084930419922,6644500
+2014-12-15,85.13999938964844,85.29000091552734,83.54000091552734,84.61000061035156,79.89408111572266,4921600
+2014-12-16,83.72000122070312,84.97000122070312,82.05000305175781,82.63999938964844,78.03388977050781,6970300
+2014-12-17,82.79000091552734,84.87000274658203,82.4000015258789,84.7300033569336,80.00740051269531,6443700
+2014-12-18,86.12000274658203,86.91999816894531,85.4000015258789,86.91999816894531,82.0753173828125,6442100
+2014-12-19,86.9800033569336,87.29000091552734,86.13999938964844,86.44000244140625,81.62207794189453,6262000
+2014-12-22,86.75,86.97000122070312,86.20999908447266,86.83000183105469,81.9903564453125,2561600
+2014-12-23,87.45999908447266,87.8499984741211,86.75,87.62999725341797,82.74575805664062,2749700
+2014-12-24,87.69999694824219,88.30000305175781,87.52999877929688,87.7699966430664,82.87794494628906,1219500
+2014-12-26,87.9000015258789,88.06999969482422,87.5199966430664,87.7699966430664,82.87794494628906,1508400
+2014-12-29,87.63999938964844,88.48999786376953,87.5,87.68000030517578,82.79293060302734,2376100
+2014-12-30,87.3499984741211,87.75,86.51000213623047,86.97000122070312,82.12252807617188,2493300
+2014-12-31,87.18000030517578,87.54000091552734,86.16000366210938,86.16000366210938,81.35771942138672,2811100
+2015-01-02,86.68000030517578,87.36000061035156,84.91999816894531,85.68000030517578,80.90443420410156,4505800
+2015-01-05,85.29000091552734,85.3499984741211,83.05000305175781,83.2699966430664,78.6287612915039,6441400
+2015-01-06,83.66000366210938,83.77999877929688,81.80000305175781,83.08999633789062,78.45879364013672,7690000
+2015-01-07,84.0999984741211,84.27999877929688,83.06999969482422,84.22000122070312,79.67924499511719,5846800
+2015-01-08,85.19000244140625,85.62000274658203,85.02999877929688,85.52999877929688,80.91864013671875,5174200
+2015-01-09,85.97000122070312,86.0,84.4000015258789,84.44000244140625,79.88739776611328,4582200
+2015-01-12,84.41000366210938,84.8499984741211,82.91000366210938,83.36000061035156,78.86561584472656,4030100
+2015-01-13,84.08999633789062,85.23999786376953,82.73999786376953,83.55000305175781,79.04537963867188,4222100
+2015-01-14,82.0,83.4800033569336,81.83999633789062,83.45999908447266,78.96023559570312,5084300
+2015-01-15,83.80000305175781,84.12999725341797,82.18000030517578,82.25,77.81548309326172,4331500
+2015-01-16,82.05000305175781,83.86000061035156,81.83000183105469,83.80000305175781,79.28190612792969,4763700
+2015-01-20,84.38999938964844,84.88999938964844,83.19000244140625,84.26000213623047,79.71709442138672,3540600
+2015-01-21,83.77999877929688,84.3499984741211,83.30000305175781,83.72000122070312,79.20618438720703,3598400
+2015-01-22,83.36000061035156,84.52999877929688,82.5,84.37999725341797,79.83060455322266,4796200
+2015-01-23,84.27999877929688,84.83000183105469,83.80000305175781,84.38999938964844,79.8401107788086,5012200
+2015-01-26,84.30000305175781,84.69999694824219,82.87000274658203,83.5999984741211,79.09268188476562,5440400
+2015-01-27,82.61000061035156,82.80999755859375,80.95999908447266,81.7699966430664,77.36132049560547,5486000
+2015-01-28,83.33000183105469,83.55000305175781,80.66999816894531,80.73999786376953,76.38689422607422,5070200
+2015-01-29,80.30000305175781,81.55000305175781,79.81999969482422,81.37999725341797,76.99236297607422,6277200
+2015-01-30,84.02999877929688,84.80000305175781,81.48999786376953,82.02999877929688,77.6073226928711,13332400
+2015-02-02,81.70999908447266,83.2300033569336,80.58000183105469,82.9800033569336,78.50608825683594,10576500
+2015-02-03,83.27999877929688,83.87999725341797,82.44000244140625,83.80999755859375,79.29135131835938,8490400
+2015-02-04,83.91999816894531,84.97000122070312,83.5199966430664,84.18000030517578,79.64141845703125,4923200
+2015-02-05,84.58000183105469,85.91000366210938,84.0,85.81999969482422,81.1929702758789,5426000
+2015-02-06,85.62000274658203,85.7699966430664,83.95999908447266,84.16000366210938,79.62249755859375,5540900
+2015-02-09,83.97000122070312,84.83000183105469,83.61000061035156,84.58999633789062,80.029296875,3951100
+2015-02-10,85.16999816894531,85.18000030517578,83.88999938964844,84.2300033569336,79.68872833251953,4441800
+2015-02-11,84.2300033569336,84.79000091552734,83.94000244140625,84.45999908447266,79.90631103515625,4051300
+2015-02-12,85.43000030517578,87.9800033569336,85.30999755859375,87.5199966430664,82.80134582519531,7053500
+2015-02-13,87.83000183105469,87.98999786376953,86.62000274658203,87.13999938964844,82.44182586669922,5510900
+2015-02-17,87.93000030517578,88.16999816894531,87.23999786376953,87.5199966430664,82.80134582519531,5083400
+2015-02-18,87.5199966430664,87.83999633789062,86.8499984741211,87.7300033569336,83.0,2974300
+2015-02-19,87.63999938964844,89.43000030517578,87.58000183105469,89.19999694824219,84.39073944091797,5271700
+2015-02-20,89.0199966430664,90.94000244140625,88.87999725341797,90.79000091552734,85.89502716064453,6276500
+2015-02-23,90.91999816894531,91.13999938964844,89.94000244140625,91.12000274658203,86.20722961425781,4316300
+2015-02-24,90.55000305175781,91.6500015258789,90.23999786376953,91.31999969482422,86.39641571044922,5547500
+2015-02-25,92.05000305175781,92.76000213623047,91.38999938964844,92.66999816894531,87.67367553710938,6144400
+2015-02-26,92.88999938964844,93.0,91.05999755859375,91.26000213623047,86.33967590332031,5666700
+2015-02-27,91.01000213623047,91.68000030517578,89.97000122070312,90.12999725341797,85.27059936523438,4675300
+2015-03-02,89.55999755859375,92.16000366210938,89.5,92.0199966430664,87.05873107910156,5568300
+2015-03-03,91.9000015258789,91.94000244140625,90.5199966430664,90.97000122070312,86.06531524658203,3444400
+2015-03-04,90.63999938964844,91.88999938964844,90.12999725341797,91.70999908447266,86.76539611816406,4733900
+2015-03-05,92.0,92.94999694824219,91.44999694824219,92.80999755859375,87.80611419677734,4651300
+2015-03-06,92.51000213623047,92.52999877929688,90.66999816894531,90.79000091552734,85.89502716064453,4963200
+2015-03-09,90.5199966430664,91.44000244140625,90.06999969482422,91.12000274658203,86.20722961425781,4144800
+2015-03-10,90.18000030517578,90.38999938964844,88.83999633789062,88.83999633789062,84.0501480102539,5050200
+2015-03-11,87.58999633789062,88.16999816894531,86.8499984741211,86.97000122070312,82.281005859375,9452300
+2015-03-12,87.7300033569336,89.51000213623047,87.68000030517578,89.25,84.43807983398438,7035500
+2015-03-13,89.25,89.25,87.3499984741211,87.75,83.01892852783203,4609700
+2015-03-16,88.5,88.93000030517578,87.93000030517578,88.70999908447266,83.92720031738281,3843900
+2015-03-17,88.26000213623047,88.55999755859375,87.75,87.97000122070312,83.22708129882812,2880800
+2015-03-18,87.72000122070312,89.26000213623047,87.22000122070312,88.87999725341797,84.08797454833984,5437300
+2015-03-19,88.8499984741211,89.66999816894531,88.63999938964844,89.0199966430664,84.22045135498047,3172500
+2015-03-20,89.56999969482422,90.36000061035156,89.37999725341797,89.81999969482422,84.9773178100586,4372000
+2015-03-23,89.94000244140625,90.6500015258789,89.31999969482422,89.33000183105469,84.51375579833984,3395200
+2015-03-24,89.4000015258789,89.94000244140625,89.04000091552734,89.48999786376953,84.66512298583984,4050500
+2015-03-25,89.56999969482422,89.62000274658203,87.37000274658203,87.37000274658203,82.65941619873047,3813600
+2015-03-26,86.70999908447266,88.30000305175781,86.55999755859375,87.93000030517578,83.189208984375,4141800
+2015-03-27,87.9000015258789,88.31999969482422,86.87000274658203,87.25,82.54589080810547,4927400
+2015-03-30,87.63999938964844,88.29000091552734,87.4800033569336,87.66999816894531,82.94322967529297,3451100
+2015-03-31,87.33000183105469,88.26000213623047,86.38999938964844,86.38999938964844,81.73223876953125,5985500
+2015-04-01,86.7300033569336,86.73999786376953,85.37000274658203,86.73999786376953,82.0633773803711,4736900
+2015-04-02,86.91999816894531,87.87000274658203,86.66999816894531,87.02999877929688,82.3377456665039,4628400
+2015-04-06,86.3499984741211,87.66000366210938,86.22000122070312,87.33999633789062,82.6310043334961,5853800
+2015-04-07,87.45999908447266,88.51000213623047,87.2699966430664,87.91999816894531,83.33240509033203,4091200
+2015-04-08,88.4000015258789,89.69000244140625,88.27999877929688,89.31999969482422,84.65938568115234,3659900
+2015-04-09,89.0999984741211,89.69999694824219,88.13999938964844,89.05999755859375,84.4129409790039,3482100
+2015-04-10,89.4800033569336,89.4800033569336,88.31999969482422,88.56999969482422,83.94851684570312,2575300
+2015-04-13,88.62999725341797,89.43000030517578,88.25,88.25,83.64521026611328,3526000
+2015-04-14,88.01000213623047,89.47000122070312,88.01000213623047,89.12000274658203,84.46981048583984,3453500
+2015-04-15,89.1500015258789,89.56999969482422,88.66000366210938,89.25,84.59303283691406,2683600
+2015-04-16,88.94999694824219,89.18000030517578,88.58999633789062,88.72000122070312,84.09071350097656,2952100
+2015-04-17,87.98999786376953,88.30999755859375,86.58999633789062,86.93000030517578,82.39410400390625,4352800
+2015-04-20,87.22000122070312,87.88999938964844,87.01000213623047,87.33000183105469,82.77323150634766,2681000
+2015-04-21,87.5,88.18000030517578,87.2699966430664,87.7699966430664,83.19025421142578,3148200
+2015-04-22,88.4800033569336,92.43000030517578,88.4800033569336,91.19999694824219,86.44127655029297,12232000
+2015-04-23,91.19999694824219,91.4000015258789,90.18000030517578,90.87999725341797,86.13796997070312,4322300
+2015-04-24,90.72000122070312,91.16000366210938,90.20999908447266,90.72000122070312,85.98631286621094,3519200
+2015-04-27,90.93000030517578,91.2699966430664,89.69000244140625,89.75,85.06694030761719,4854300
+2015-04-28,89.6500015258789,90.44000244140625,89.30999755859375,90.2300033569336,85.52189636230469,4786300
+2015-04-29,91.12999725341797,93.58999633789062,89.80999755859375,90.25,85.54084777832031,9364700
+2015-04-30,90.25,91.38999938964844,89.66000366210938,90.20999908447266,85.50293731689453,7470700
+2015-05-01,90.36000061035156,91.30999755859375,90.26000213623047,91.25,86.48866271972656,4663100
+2015-05-04,91.48999786376953,91.98999786376953,90.80999755859375,91.18000030517578,86.42230224609375,4596900
+2015-05-05,91.13999938964844,91.91999816894531,90.55999755859375,90.77999877929688,86.04318237304688,3707000
+2015-05-06,91.05000305175781,91.44999694824219,89.95999908447266,90.56999969482422,85.8441390991211,3495800
+2015-05-07,90.70999908447266,92.16000366210938,90.3499984741211,92.05000305175781,87.24693298339844,4369800
+2015-05-08,92.83999633789062,94.33000183105469,92.63999938964844,93.51000213623047,88.63075256347656,9933400
+2015-05-11,93.4800033569336,93.91999816894531,92.5,92.5199966430664,87.6924057006836,4731400
+2015-05-12,91.88999938964844,92.7300033569336,91.58000183105469,92.38999938964844,87.56916046142578,5191800
+2015-05-13,92.75,92.9800033569336,92.0199966430664,92.5199966430664,87.6924057006836,3443200
+2015-05-14,93.0999984741211,93.9000015258789,92.80000305175781,93.83999633789062,88.94354248046875,3467200
+2015-05-15,93.83999633789062,94.5,93.02999877929688,93.22000122070312,88.35588836669922,3403800
+2015-05-18,92.9000015258789,93.16000366210938,91.83000183105469,93.08000183105469,88.22319793701172,4281200
+2015-05-19,93.61000061035156,94.06999969482422,93.1500015258789,93.80000305175781,88.9056167602539,3279700
+2015-05-20,94.0999984741211,94.0999984741211,92.80999755859375,93.23999786376953,88.3748550415039,2701100
+2015-05-21,93.08999633789062,93.3499984741211,92.7300033569336,92.9000015258789,88.0525894165039,2891000
+2015-05-22,92.94999694824219,93.29000091552734,92.6500015258789,92.69000244140625,87.853515625,2448200
+2015-05-26,92.5999984741211,92.63999938964844,91.55000305175781,91.88999938964844,87.09526824951172,2965400
+2015-05-27,92.11000061035156,92.77999877929688,91.88999938964844,92.58999633789062,87.75875854492188,2597800
+2015-05-28,92.5999984741211,92.95999908447266,92.11000061035156,92.81999969482422,87.97674560546875,1777700
+2015-05-29,92.80999755859375,92.91999816894531,92.1500015258789,92.26000213623047,87.44596099853516,3561400
+2015-06-01,92.4000015258789,92.94000244140625,91.61000061035156,92.55999755859375,87.73029327392578,2635400
+2015-06-02,92.13999938964844,93.5199966430664,91.44000244140625,93.16999816894531,88.3084945678711,2795500
+2015-06-03,93.30000305175781,94.05999755859375,92.9000015258789,93.5,88.62126922607422,3638000
+2015-06-04,92.94999694824219,93.66000366210938,92.31999969482422,92.56999969482422,87.73979187011719,3320300
+2015-06-05,92.44000244140625,92.83999633789062,91.69999694824219,92.62000274658203,87.78717041015625,2655000
+2015-06-08,92.38999938964844,92.61000061035156,91.7699966430664,91.9000015258789,87.10475158691406,2561500
+2015-06-09,91.7300033569336,92.30999755859375,91.30000305175781,92.08999633789062,87.28482055664062,2375100
+2015-06-10,92.5,94.36000061035156,92.4000015258789,94.16999816894531,89.25630950927734,3727600
+2015-06-11,94.3499984741211,95.12999725341797,93.9800033569336,94.5,89.56907653808594,3403600
+2015-06-12,94.05000305175781,94.2699966430664,93.20999908447266,93.7699966430664,88.87718963623047,2777500
+2015-06-15,92.93000030517578,93.54000091552734,92.1500015258789,93.30000305175781,88.43169403076172,3229000
+2015-06-16,93.33000183105469,94.41999816894531,93.08000183105469,94.1500015258789,89.23736572265625,2446100
+2015-06-17,94.3499984741211,94.97000122070312,93.9000015258789,94.44999694824219,89.52169036865234,2962100
+2015-06-18,94.56999969482422,96.30999755859375,94.54000091552734,96.05000305175781,91.03820037841797,4208000
+2015-06-19,95.81999969482422,95.95999908447266,94.72000122070312,94.80999755859375,89.86290740966797,5011200
+2015-06-22,95.58999633789062,96.12999725341797,95.26000213623047,95.41999816894531,90.44107818603516,3290100
+2015-06-23,95.66999816894531,95.9800033569336,95.3499984741211,95.69999694824219,90.70648193359375,4195400
+2015-06-24,95.37999725341797,96.1500015258789,95.29000091552734,95.51000213623047,90.52638244628906,3682500
+2015-06-25,95.87000274658203,95.87000274658203,94.27999877929688,94.45999908447266,89.53117370605469,3214900
+2015-06-26,94.80000305175781,94.83000183105469,93.9000015258789,94.51000213623047,89.57855987548828,3201100
+2015-06-29,93.68000030517578,94.12000274658203,92.41000366210938,92.5199966430664,87.6924057006836,4426500
+2015-06-30,93.19999694824219,94.04000091552734,92.73999786376953,93.4800033569336,88.60233306884766,4750400
+2015-07-01,94.47000122070312,94.94999694824219,94.0,94.5,89.56907653808594,3737000
+2015-07-02,94.48999786376953,94.76000213623047,93.9000015258789,94.23999786376953,89.32266998291016,3034700
+2015-07-06,93.4000015258789,94.68000030517578,93.2300033569336,94.5199966430664,89.58805084228516,3042000
+2015-07-07,94.54000091552734,94.54000091552734,92.29000091552734,93.88999938964844,89.14180755615234,4859200
+2015-07-08,92.97000122070312,93.2699966430664,92.12999725341797,92.48999786376953,87.81261444091797,4367200
+2015-07-09,93.7300033569336,94.13999938964844,92.98999786376953,93.04000091552734,88.33478546142578,2986000
+2015-07-10,94.44999694824219,95.0,94.08000183105469,94.62000274658203,89.83490753173828,2721800
+2015-07-13,95.37000274658203,95.69999694824219,95.11000061035156,95.5,90.67036437988281,3454400
+2015-07-14,95.69999694824219,95.9000015258789,95.1500015258789,95.2699966430664,90.45204162597656,3148400
+2015-07-15,95.51000213623047,95.5999984741211,94.6500015258789,95.25,90.43305969238281,3969400
+2015-07-16,95.75,95.97000122070312,95.45999908447266,95.81999969482422,90.97420501708984,3100400
+2015-07-17,95.55999755859375,96.26000213623047,94.45999908447266,96.08000183105469,91.22107696533203,2726300
+2015-07-20,96.55999755859375,97.76000213623047,96.41000366210938,97.26000213623047,92.34139251708984,4621700
+2015-07-21,97.19999694824219,97.4000015258789,96.31999969482422,96.70999908447266,91.81919860839844,3836200
+2015-07-22,96.30000305175781,97.36000061035156,96.1500015258789,96.87999725341797,91.9806137084961,3809900
+2015-07-23,96.9000015258789,96.97000122070312,94.87000274658203,95.16000366210938,90.34761810302734,4896900
+2015-07-24,97.30000305175781,97.48999786376953,95.5199966430664,95.83000183105469,90.98369598388672,6798800
+2015-07-27,95.47000122070312,95.83000183105469,94.30000305175781,94.38999938964844,89.61650085449219,4538900
+2015-07-28,95.06999969482422,95.47000122070312,94.70999908447266,95.16000366210938,90.34761810302734,6528700
+2015-07-29,94.4000015258789,97.94999694824219,93.0,96.7300033569336,91.83820343017578,11420600
+2015-07-30,96.63999938964844,98.81999969482422,96.11000061035156,98.41000366210938,93.43323516845703,4407300
+2015-07-31,98.6500015258789,98.77999877929688,97.2699966430664,97.4000015258789,92.47431182861328,3956700
+2015-08-03,97.73999786376953,97.87999725341797,96.30999755859375,97.44000244140625,92.51229095458984,2989800
+2015-08-04,97.44999694824219,98.30000305175781,97.13999938964844,97.30000305175781,92.3793716430664,2976200
+2015-08-05,98.08000183105469,98.7300033569336,97.79000091552734,98.2699966430664,93.30029296875,3306100
+2015-08-06,98.55999755859375,98.61000061035156,96.91999816894531,97.16000366210938,92.24642944335938,4109900
+2015-08-07,97.08999633789062,97.79000091552734,96.55999755859375,97.7699966430664,92.82559204101562,3114900
+2015-08-10,98.37000274658203,99.18000030517578,97.80000305175781,98.08000183105469,93.1198959350586,3445500
+2015-08-11,97.19999694824219,97.7699966430664,96.69999694824219,97.19999694824219,92.2844009399414,4178100
+2015-08-12,96.55999755859375,97.33999633789062,95.2699966430664,97.04000091552734,92.13251495361328,3924200
+2015-08-13,97.29000091552734,97.9000015258789,96.58000183105469,97.2300033569336,92.31291961669922,2440200
+2015-08-14,97.2300033569336,98.06999969482422,96.86000061035156,97.88999938964844,92.93952178955078,1849200
+2015-08-17,97.55999755859375,97.94999694824219,96.80000305175781,97.86000061035156,92.91104125976562,2423900
+2015-08-18,97.68000030517578,98.11000061035156,97.5,97.5999984741211,92.66421508789062,2215000
+2015-08-19,97.1500015258789,97.4800033569336,96.16999816894531,96.5999984741211,91.71478271484375,3737000
+2015-08-20,95.97000122070312,96.12000274658203,94.5199966430664,94.55999755859375,89.7779312133789,4884000
+2015-08-21,93.52999877929688,93.93000030517578,90.63999938964844,90.68000030517578,86.09415435791016,7992200
+2015-08-24,85.5,90.55000305175781,74.61000061035156,87.83000183105469,83.38829803466797,11374700
+2015-08-25,90.83000183105469,90.88999938964844,86.66000366210938,86.81999969482422,82.4293441772461,6600600
+2015-08-26,88.91000366210938,91.87000274658203,87.94999694824219,91.70999908447266,87.07205200195312,6591600
+2015-08-27,93.1500015258789,94.20999908447266,92.05000305175781,94.05000305175781,89.29374694824219,5435400
+2015-08-28,93.69000244140625,94.16999816894531,93.05999755859375,94.08000183105469,89.32222747802734,3136600
+2015-08-31,93.41999816894531,93.63999938964844,92.0,92.37000274658203,87.69869232177734,4963100
+2015-09-01,90.05999755859375,91.04000091552734,88.54000091552734,89.05000305175781,84.54658508300781,6341900
+2015-09-02,90.16000366210938,90.56999969482422,88.98999786376953,90.43000030517578,85.85677337646484,5175400
+2015-09-03,90.98999786376953,92.3499984741211,90.94000244140625,91.6500015258789,87.01509094238281,3617900
+2015-09-04,90.75,90.93000030517578,89.88999938964844,90.52999877929688,85.95172119140625,3595400
+2015-09-08,92.20999908447266,93.12999725341797,91.58000183105469,92.9000015258789,88.2018814086914,4176300
+2015-09-09,91.19999694824219,93.55000305175781,89.7699966430664,89.97000122070312,85.42005157470703,8118200
+2015-09-10,89.80000305175781,90.69000244140625,89.55000305175781,89.68000030517578,85.14471435546875,7370000
+2015-09-11,89.51000213623047,91.41999816894531,89.45999908447266,91.3499984741211,86.73029327392578,4572400
+2015-09-14,91.27999877929688,91.44999694824219,90.55000305175781,90.94000244140625,86.34098815917969,3740400
+2015-09-15,91.27999877929688,92.5999984741211,90.18000030517578,92.11000061035156,87.45182037353516,4670200
+2015-09-16,92.31999969482422,92.7699966430664,91.87000274658203,92.7300033569336,88.04046630859375,4128600
+2015-09-17,92.6500015258789,94.83999633789062,92.62999725341797,93.20999908447266,88.4961929321289,4627000
+2015-09-18,92.05000305175781,93.31999969482422,91.83999633789062,92.1500015258789,87.48981475830078,8342900
+2015-09-21,92.87000274658203,94.06999969482422,92.58999633789062,93.05000305175781,88.34429931640625,3998800
+2015-09-22,91.7300033569336,92.30999755859375,91.41000366210938,92.06999969482422,87.41383361816406,3457100
+2015-09-23,91.91000366210938,92.73999786376953,91.80999755859375,92.13999938964844,87.48028564453125,2557000
+2015-09-24,91.41000366210938,91.56999969482422,90.11000061035156,91.12000274658203,86.51190185546875,3513900
+2015-09-25,92.08999633789062,92.0999984741211,90.69999694824219,91.30000305175781,86.68280029296875,3880800
+2015-09-28,90.97000122070312,91.0999984741211,88.1500015258789,88.3499984741211,83.88198852539062,4966800
+2015-09-29,88.66999816894531,89.55000305175781,88.0199966430664,88.76000213623047,84.271240234375,4501200
+2015-09-30,90.19999694824219,90.29000091552734,88.94999694824219,90.12000274658203,85.5624771118164,4550800
+2015-10-01,90.56999969482422,90.87999725341797,89.4000015258789,90.7300033569336,86.1416244506836,4496000
+2015-10-02,89.2699966430664,92.12000274658203,88.91999816894531,92.06999969482422,87.41383361816406,3543600
+2015-10-05,92.79000091552734,94.37000274658203,92.55000305175781,94.33000183105469,89.55956268310547,3837600
+2015-10-06,94.0,94.8499984741211,93.7699966430664,93.91999816894531,89.17030334472656,3641700
+2015-10-07,94.51000213623047,95.2699966430664,94.19999694824219,95.18000030517578,90.5207748413086,3754300
+2015-10-08,94.69999694824219,96.0,94.6500015258789,95.87000274658203,91.17699432373047,2970500
+2015-10-09,95.62999725341797,96.19000244140625,95.11000061035156,95.81999969482422,91.12946319580078,4733200
+2015-10-12,95.83000183105469,96.81999969482422,95.81999969482422,96.63999938964844,91.9093246459961,2577900
+2015-10-13,96.31999969482422,96.66999816894531,95.87999725341797,95.93000030517578,91.23406982421875,2415100
+2015-10-14,95.70999908447266,96.19000244140625,94.79000091552734,95.02999877929688,90.37812805175781,2832500
+2015-10-15,95.95999908447266,97.16000366210938,95.5199966430664,97.16000366210938,92.40384674072266,2896900
+2015-10-16,97.37000274658203,97.69000244140625,96.66000366210938,97.63999938964844,92.86036682128906,3388300
+2015-10-19,97.20999908447266,97.98999786376953,97.01000213623047,97.73999786376953,92.95545959472656,4024100
+2015-10-20,97.4800033569336,97.83000183105469,97.06999969482422,97.66999816894531,92.88887786865234,2451600
+2015-10-21,98.11000061035156,98.36000061035156,96.4800033569336,96.5999984741211,91.87129211425781,2899600
+2015-10-22,97.44000244140625,98.73999786376953,97.16000366210938,98.0199966430664,93.22177124023438,4033400
+2015-10-23,99.25,99.86000061035156,98.18000030517578,99.79000091552734,94.9051284790039,5240400
+2015-10-26,98.5,99.93000030517578,98.5,99.62999725341797,94.75296020507812,3652000
+2015-10-27,99.3499984741211,99.47000122070312,97.83999633789062,98.43000030517578,93.61170196533203,3789300
+2015-10-28,98.7300033569336,100.12999725341797,98.36000061035156,100.08999633789062,95.1904067993164,4583800
+2015-10-29,99.87999725341797,101.6500015258789,99.0,100.58999633789062,95.66590881347656,4940600
+2015-10-30,100.7699966430664,101.0,98.72000122070312,98.98999786376953,94.144287109375,5539000
+2015-11-02,98.9000015258789,99.66999816894531,98.69000244140625,99.37999725341797,94.51519012451172,5480700
+2015-11-03,99.44999694824219,100.55000305175781,99.01000213623047,100.12000274658203,95.21896362304688,4497500
+2015-11-04,100.0999984741211,100.69000244140625,99.51000213623047,100.5199966430664,95.5993881225586,3292200
+2015-11-05,100.0,101.19999694824219,99.80999755859375,100.69000244140625,95.76106262207031,3032300
+2015-11-06,100.80000305175781,101.51000213623047,100.2699966430664,101.5,96.53141784667969,4333200
+2015-11-09,101.04000091552734,101.16999816894531,99.80000305175781,100.47000122070312,95.55184173583984,3722700
+2015-11-10,99.97000122070312,100.7699966430664,99.81999969482422,100.6500015258789,95.72301483154297,2991700
+2015-11-11,101.29000091552734,101.76000213623047,100.76000213623047,100.87999725341797,95.94174194335938,4663300
+2015-11-12,100.80999755859375,100.80999755859375,98.26000213623047,98.27999877929688,93.4690170288086,5274800
+2015-11-13,98.08999633789062,98.5,96.69000244140625,96.86000061035156,92.11854553222656,4363900
+2015-11-16,96.56999969482422,98.36000061035156,96.5,98.30000305175781,93.488037109375,3979900
+2015-11-17,98.55999755859375,99.0199966430664,97.80999755859375,98.06999969482422,93.26932525634766,3767500
+2015-11-18,98.43000030517578,99.22000122070312,98.12999725341797,99.16000366210938,94.30595397949219,4502400
+2015-11-19,99.01000213623047,99.26000213623047,98.3499984741211,98.93000030517578,94.08721160888672,3620800
+2015-11-20,99.41999816894531,100.1500015258789,99.2699966430664,99.5,94.62931060791016,3319700
+2015-11-23,99.95999908447266,99.95999908447266,99.05999755859375,99.37000274658203,94.50567626953125,2115900
+2015-11-24,98.7300033569336,98.91999816894531,97.55999755859375,98.5,93.67826080322266,2588400
+2015-11-25,98.54000091552734,98.83999633789062,98.05999755859375,98.16000366210938,93.35491943359375,2196200
+2015-11-27,98.27999877929688,98.94999694824219,98.2699966430664,98.66999816894531,93.83992767333984,1502600
+2015-11-30,98.80000305175781,98.88999938964844,97.91999816894531,97.91999816894531,93.12665557861328,3847500
+2015-12-01,98.20999908447266,98.66999816894531,97.16999816894531,97.93000030517578,93.13615417480469,4891600
+2015-12-02,97.73999786376953,98.0,96.91000366210938,97.0999984741211,92.3468017578125,3584400
+2015-12-03,97.33000183105469,97.94999694824219,95.69999694824219,95.95999908447266,91.26260375976562,3479200
+2015-12-04,96.43000030517578,98.69999694824219,96.23999786376953,98.69999694824219,93.86846923828125,3868100
+2015-12-07,98.30000305175781,98.69000244140625,97.43000030517578,97.81999969482422,93.03155517578125,2855600
+2015-12-08,97.18000030517578,98.56999969482422,96.76000213623047,98.18000030517578,93.37393188476562,3664000
+2015-12-09,98.61000061035156,99.93000030517578,97.48999786376953,97.81999969482422,93.03155517578125,5111300
+2015-12-10,98.12000274658203,98.66000366210938,97.44999694824219,97.61000061035156,92.83184051513672,2907900
+2015-12-11,97.61000061035156,97.61000061035156,94.5,94.83000183105469,90.18792724609375,4558700
+2015-12-14,95.08000183105469,96.30999755859375,94.69999694824219,96.30000305175781,91.58597564697266,3930200
+2015-12-15,97.4000015258789,98.86000061035156,97.27999877929688,98.43000030517578,93.61170196533203,4579900
+2015-12-16,99.6500015258789,100.29000091552734,98.88999938964844,100.04000091552734,95.14289093017578,4493600
+2015-12-17,100.54000091552734,100.80000305175781,99.26000213623047,99.33000183105469,94.46763610839844,4581200
+2015-12-18,98.63999938964844,98.93000030517578,96.20999908447266,96.29000091552734,91.57644653320312,6039600
+2015-12-21,96.91000366210938,97.73999786376953,96.2300033569336,97.04000091552734,92.28972625732422,2748400
+2015-12-22,97.51000213623047,97.79000091552734,96.77999877929688,97.54000091552734,92.76525115966797,3341900
+2015-12-23,97.94000244140625,98.87999725341797,97.70999908447266,98.7300033569336,93.89700317382812,2054200
+2015-12-24,98.77999877929688,99.11000061035156,98.30999755859375,98.58999633789062,93.76386260986328,932700
+2015-12-28,98.1500015258789,98.62000274658203,97.86000061035156,98.52999877929688,93.7068099975586,1673400
+2015-12-29,99.2300033569336,99.98999786376953,99.2300033569336,99.72000122070312,94.83855438232422,2362300
+2015-12-30,99.66999816894531,99.97000122070312,98.7300033569336,98.87000274658203,94.03015899658203,1856700
+2015-12-31,98.25,98.86000061035156,97.36000061035156,97.36000061035156,92.59407806396484,3219200
+2016-01-04,95.37000274658203,95.58999633789062,93.72000122070312,94.80999755859375,90.16889190673828,6378700
+2016-01-05,95.37999725341797,95.83000183105469,94.41000366210938,94.98999786376953,90.340087890625,4352500
+2016-01-06,93.48999786376953,94.38999938964844,92.9800033569336,93.3499984741211,88.95831298828125,4370000
+2016-01-07,91.55999755859375,92.37000274658203,90.68000030517578,91.63999938964844,87.32874298095703,6600000
+2016-01-08,91.97000122070312,92.23999786376953,89.72000122070312,89.88999938964844,85.66106414794922,5912100
+2016-01-11,90.25,91.0999984741211,89.29000091552734,90.58000183105469,86.31861877441406,5845600
+2016-01-12,91.61000061035156,91.87000274658203,90.12000274658203,91.44000244140625,87.13814544677734,4441800
+2016-01-13,92.06999969482422,92.1500015258789,88.75,89.19000244140625,84.99401092529297,4895000
+2016-01-14,89.4000015258789,91.69000244140625,89.16000366210938,90.70999908447266,86.44248962402344,6235800
+2016-01-15,88.08999633789062,89.27999877929688,87.81999969482422,88.70999908447266,84.53658294677734,6459800
+2016-01-19,89.55999755859375,89.73999786376953,85.48999786376953,86.22000122070312,82.16375732421875,10175200
+2016-01-20,84.70999908447266,85.95999908447266,83.5199966430664,85.12999725341797,81.1250228881836,11672100
+2016-01-21,85.2300033569336,87.52999877929688,84.55999755859375,86.12000274658203,82.06845092773438,5989700
+2016-01-22,87.7300033569336,88.83000183105469,87.4000015258789,88.0,83.8600082397461,4912500
+2016-01-25,88.02999877929688,88.19000244140625,86.6500015258789,86.7699966430664,82.6878662109375,5110500
+2016-01-26,87.0,87.5,86.4000015258789,87.0,82.90703582763672,4872500
+2016-01-27,86.88999938964844,87.05000305175781,84.33999633789062,84.80999755859375,80.82007598876953,6750900
+2016-01-28,85.33999633789062,85.6500015258789,83.3499984741211,83.43000030517578,79.50498962402344,9169600
+2016-01-29,81.44999694824219,89.25,81.0,89.02999877929688,84.84153747558594,16410500
+2016-02-01,88.5199966430664,89.19999694824219,87.2300033569336,88.62999725341797,84.46035766601562,5956400
+2016-02-02,87.68000030517578,87.73999786376953,85.37000274658203,85.93000030517578,81.88739776611328,7096900
+2016-02-03,86.55999755859375,86.76000213623047,84.45999908447266,86.47000122070312,82.4019546508789,5253600
+2016-02-04,86.23999786376953,86.87000274658203,85.73999786376953,86.33000183105469,82.2685775756836,4490600
+2016-02-05,86.04000091552734,86.31999969482422,82.18000030517578,82.76000213623047,78.86650848388672,8474000
+2016-02-08,81.44000244140625,81.73999786376953,79.87000274658203,80.6500015258789,76.85577392578125,9213800
+2016-02-09,78.87000274658203,83.2300033569336,78.5199966430664,81.97000122070312,78.11368560791016,7802700
+2016-02-10,83.05999755859375,84.83999633789062,82.93000030517578,83.30999755859375,79.3906478881836,4858900
+2016-02-11,80.1500015258789,82.79000091552734,79.9800033569336,82.11000061035156,78.24707794189453,6285400
+2016-02-12,83.62000274658203,85.2699966430664,83.30999755859375,84.88999938964844,80.89632415771484,5213300
+2016-02-16,86.12000274658203,86.58999633789062,85.36000061035156,86.18000030517578,82.12562561035156,4908000
+2016-02-17,86.93000030517578,87.5999984741211,86.58999633789062,87.20999908447266,83.1071548461914,4143400
+2016-02-18,86.58000183105469,87.44999694824219,85.83000183105469,86.04000091552734,81.99220275878906,3551500
+2016-02-19,85.6500015258789,86.86000061035156,85.22000122070312,86.79000091552734,82.70692443847656,3490500
+2016-02-22,86.79000091552734,88.2300033569336,86.79000091552734,87.81999969482422,83.68846130371094,3010800
+2016-02-23,87.26000213623047,87.8499984741211,85.93000030517578,86.20999908447266,82.15420532226562,4236900
+2016-02-24,85.13999938964844,86.76000213623047,84.58999633789062,86.41999816894531,82.35433197021484,3361300
+2016-02-25,86.55000305175781,87.43000030517578,85.5199966430664,87.41999816894531,83.30728149414062,3280500
+2016-02-26,88.11000061035156,88.58999633789062,87.48999786376953,87.56999969482422,83.4501953125,3294900
+2016-02-29,87.30000305175781,88.83000183105469,86.9000015258789,86.91999816894531,82.83078002929688,4302900
+2016-03-01,87.7699966430664,90.12999725341797,87.72000122070312,90.0999984741211,85.86119079589844,4967500
+2016-03-02,89.76000213623047,90.08999633789062,88.98999786376953,89.88999938964844,85.66106414794922,3898300
+2016-03-03,89.7300033569336,90.13999938964844,88.91999816894531,89.73999786376953,85.51814270019531,4202500
+2016-03-04,90.0,90.55999755859375,89.5,90.05000305175781,85.81355285644531,3181300
+2016-03-07,89.69000244140625,89.75,87.44000244140625,88.30000305175781,84.1458740234375,4939800
+2016-03-08,87.45999908447266,87.76000213623047,86.80999755859375,86.8499984741211,82.76407623291016,4251700
+2016-03-09,87.20999908447266,87.5999984741211,86.69999694824219,87.18000030517578,83.07856750488281,3477800
+2016-03-10,87.66000366210938,88.19999694824219,85.93000030517578,86.88999938964844,82.80219268798828,3239100
+2016-03-11,87.91000366210938,89.16000366210938,87.77999877929688,88.58000183105469,84.4127197265625,4003200
+2016-03-14,88.52999877929688,89.12999725341797,88.0199966430664,88.87000274658203,84.6890640258789,4407400
+2016-03-15,88.36000061035156,89.69999694824219,88.19999694824219,89.36000061035156,85.15602111816406,4468800
+2016-03-16,89.22000122070312,90.31999969482422,89.0199966430664,90.01000213623047,85.77542877197266,3005000
+2016-03-17,89.91999816894531,91.66000366210938,89.66000366210938,91.41000366210938,87.10958099365234,4568900
+2016-03-18,92.01000213623047,92.44000244140625,91.44999694824219,92.30999755859375,87.96723175048828,5972900
+2016-03-21,91.86000061035156,92.62999725341797,91.55999755859375,92.3499984741211,88.00534057617188,3176900
+2016-03-22,91.68000030517578,92.20999908447266,91.54000091552734,91.76000213623047,87.44309997558594,3541300
+2016-03-23,91.87999725341797,92.6500015258789,91.63999938964844,92.12999725341797,87.79566192626953,2816100
+2016-03-24,91.30000305175781,91.97000122070312,91.30000305175781,91.91000366210938,87.58604431152344,2618700
+2016-03-28,92.18000030517578,92.30000305175781,91.18000030517578,91.23999786376953,86.94756317138672,2304300
+2016-03-29,91.22000122070312,93.04000091552734,91.0999984741211,92.77999877929688,88.41511535644531,3326300
+2016-03-30,93.55000305175781,94.16999816894531,93.30000305175781,93.80999755859375,89.39664459228516,3477900
+2016-03-31,93.68000030517578,94.94000244140625,93.5199966430664,94.5,90.0542221069336,5647100
+2016-04-01,93.6500015258789,96.11000061035156,93.5,95.87000274658203,91.35972595214844,5276900
+2016-04-04,96.01000213623047,96.0999984741211,94.45999908447266,95.05000305175781,90.57832336425781,4449900
+2016-04-05,94.0999984741211,95.41000366210938,93.88999938964844,94.3499984741211,89.9112548828125,5378300
+2016-04-06,94.19999694824219,94.83999633789062,93.83999633789062,94.75,90.474609375,3334200
+2016-04-07,94.16999816894531,94.26000213623047,93.04000091552734,93.51000213623047,89.29058837890625,3046500
+2016-04-08,94.08999633789062,94.66000366210938,93.41999816894531,93.79000091552734,89.55794525146484,2564000
+2016-04-11,93.91999816894531,94.68000030517578,93.38999938964844,93.47000122070312,89.25239562988281,3858200
+2016-04-12,93.76000213623047,93.98999786376953,93.13999938964844,93.86000061035156,89.62479400634766,2673700
+2016-04-13,94.5,95.75,94.38999938964844,95.75,91.42949676513672,3698600
+2016-04-14,95.72000122070312,96.7699966430664,95.41000366210938,96.16999816894531,91.83055877685547,3292200
+2016-04-15,96.25,97.30999755859375,96.13999938964844,96.68000030517578,92.31755828857422,4127600
+2016-04-18,96.63999938964844,97.79000091552734,96.5999984741211,97.66999816894531,93.26285552978516,3079700
+2016-04-19,98.0,98.16000366210938,96.3499984741211,97.23999786376953,92.85228729248047,3635900
+2016-04-20,97.66000366210938,98.4000015258789,97.05000305175781,97.9000015258789,93.48246765136719,3627300
+2016-04-21,97.94999694824219,98.08999633789062,97.3499984741211,97.54000091552734,93.13874053955078,2913600
+2016-04-22,96.38999938964844,98.48999786376953,96.38999938964844,97.44999694824219,93.05280303955078,7176300
+2016-04-25,96.79000091552734,97.31999969482422,96.54000091552734,96.9800033569336,92.60400390625,3276100
+2016-04-26,97.16000366210938,97.61000061035156,96.7300033569336,97.2699966430664,92.88092803955078,2929200
+2016-04-27,97.23999786376953,98.61000061035156,96.55000305175781,98.37999725341797,93.94085693359375,5211900
+2016-04-28,97.94000244140625,100.0,96.7300033569336,97.18000030517578,92.79499816894531,6261400
+2016-04-29,96.83000183105469,97.66000366210938,96.08000183105469,96.98999786376953,92.6135482788086,5338500
+2016-05-02,97.1500015258789,97.94000244140625,96.48999786376953,97.7699966430664,93.35836029052734,3813100
+2016-05-03,97.01000213623047,97.54000091552734,95.91999816894531,96.44999694824219,92.097900390625,3362100
+2016-05-04,95.72000122070312,96.38999938964844,95.2300033569336,96.25,91.9069595336914,3187500
+2016-05-05,96.33999633789062,96.83000183105469,95.95999908447266,96.19000244140625,91.84968566894531,2848600
+2016-05-06,95.80000305175781,96.76000213623047,95.6500015258789,96.68000030517578,92.31755828857422,2042700
+2016-05-09,96.80999755859375,97.25,96.5,96.72000122070312,92.35575103759766,1972600
+2016-05-10,96.77999877929688,97.69999694824219,96.69000244140625,97.63999938964844,93.2342300415039,1903500
+2016-05-11,97.63999938964844,97.83999633789062,96.36000061035156,96.41000366210938,92.05973815917969,2540600
+2016-05-12,96.73999786376953,96.81999969482422,95.23999786376953,95.8499984741211,91.52498626708984,4216800
+2016-05-13,95.58999633789062,96.27999877929688,95.13999938964844,95.36000061035156,91.05712890625,3371600
+2016-05-16,95.5999984741211,96.5199966430664,95.44999694824219,96.1500015258789,91.81146240234375,2273600
+2016-05-17,95.9800033569336,96.29000091552734,95.26000213623047,95.5999984741211,91.28629302978516,3463300
+2016-05-18,95.33000183105469,96.16999816894531,94.87000274658203,95.62999725341797,91.31494140625,2469900
+2016-05-19,95.13999938964844,95.5,94.08000183105469,94.69999694824219,90.42689514160156,2268900
+2016-05-20,95.16999816894531,95.88999938964844,95.02999877929688,95.47000122070312,91.16216278076172,2446700
+2016-05-23,95.51000213623047,95.7300033569336,94.98999786376953,95.08000183105469,90.78973388671875,2231800
+2016-05-24,95.52999877929688,96.73999786376953,95.33000183105469,96.4800033569336,92.12657928466797,2446500
+2016-05-25,96.77999877929688,96.9000015258789,96.13999938964844,96.44999694824219,92.097900390625,2689500
+2016-05-26,96.54000091552734,96.7300033569336,96.06999969482422,96.37999725341797,92.03108978271484,1738300
+2016-05-27,96.52999877929688,97.18000030517578,96.37999725341797,97.18000030517578,92.79499816894531,2724300
+2016-05-31,97.18000030517578,97.19999694824219,95.5999984741211,95.9000015258789,91.57272338867188,4028800
+2016-06-01,95.9000015258789,96.54000091552734,95.25,96.41000366210938,92.05973815917969,2677500
+2016-06-02,96.2699966430664,96.87999725341797,96.01000213623047,96.87999725341797,92.50852966308594,2662100
+2016-06-03,96.20999908447266,96.61000061035156,95.33000183105469,96.02999877929688,91.69686126708984,2814800
+2016-06-06,96.4000015258789,96.97000122070312,95.9800033569336,96.63999938964844,92.27935791015625,2160700
+2016-06-07,96.58999633789062,97.16999816894531,96.44000244140625,96.68000030517578,92.31755828857422,2394900
+2016-06-08,96.6500015258789,97.98999786376953,96.56999969482422,97.98999786376953,93.56844329833984,4365200
+2016-06-09,97.51000213623047,97.62999725341797,96.9800033569336,97.0199966430664,92.6422119140625,2044700
+2016-06-10,96.0,96.08999633789062,94.9000015258789,95.20999908447266,90.91388702392578,4080700
+2016-06-13,94.7300033569336,95.62999725341797,94.16000366210938,94.19000244140625,89.93989562988281,3082200
+2016-06-14,93.87000274658203,94.33000183105469,93.3499984741211,94.11000061035156,89.86351776123047,5338200
+2016-06-15,94.36000061035156,94.5,93.33999633789062,93.33999633789062,89.12826538085938,4025900
+2016-06-16,92.93000030517578,94.08999633789062,92.05000305175781,94.08000183105469,89.83487701416016,4976200
+2016-06-17,93.9800033569336,94.20999908447266,92.69000244140625,93.29000091552734,89.08052062988281,6941700
+2016-06-20,94.5,95.18000030517578,94.25,94.3499984741211,90.09268951416016,4949500
+2016-06-21,94.68000030517578,95.30000305175781,94.47000122070312,95.11000061035156,90.8183822631836,4203000
+2016-06-22,95.2300033569336,95.37999725341797,94.05999755859375,94.05999755859375,89.81578063964844,2876700
+2016-06-23,95.1500015258789,95.70999908447266,94.61000061035156,95.70999908447266,91.39130401611328,2992400
+2016-06-24,91.4800033569336,93.12999725341797,91.13999938964844,91.47000122070312,87.34263610839844,8356800
+2016-06-27,90.2699966430664,90.80000305175781,88.81999969482422,89.06999969482422,85.0509262084961,7444800
+2016-06-28,90.27999877929688,90.5,89.72000122070312,90.41999816894531,86.34001159667969,4820400
+2016-06-29,91.04000091552734,92.20999908447266,90.8499984741211,92.12999725341797,87.97283935546875,3987900
+2016-06-30,92.61000061035156,92.73999786376953,87.58999633789062,88.05999755859375,84.08650207519531,12706800
+2016-07-01,89.16000366210938,89.4800033569336,88.2699966430664,88.8499984741211,84.84085845947266,8342100
+2016-07-05,88.12000274658203,89.33999633789062,87.91999816894531,88.23999786376953,84.25839233398438,7077000
+2016-07-06,87.16000366210938,87.58000183105469,86.6500015258789,86.83000183105469,83.09093475341797,9412800
+2016-07-07,86.94999694824219,88.31999969482422,86.94999694824219,87.80999755859375,84.0287094116211,4707200
+2016-07-08,88.43000030517578,88.69000244140625,87.94000244140625,88.55999755859375,84.74642181396484,5621800
+2016-07-11,89.05000305175781,89.30999755859375,88.62999725341797,88.75,84.92821502685547,5274700
+2016-07-12,89.08000183105469,90.08000183105469,88.87000274658203,90.0,86.12439727783203,6122200
+2016-07-13,90.45999908447266,90.55999755859375,89.63999938964844,90.33999633789062,86.44977569580078,3996900
+2016-07-14,91.31999969482422,91.6500015258789,90.51000213623047,91.44999694824219,87.51197052001953,4240100
+2016-07-15,92.02999877929688,92.02999877929688,90.72000122070312,90.93000030517578,87.01435852050781,3262400
+2016-07-18,91.18000030517578,91.63999938964844,90.83999633789062,91.5999984741211,87.6554946899414,3407300
+2016-07-19,91.20999908447266,92.41000366210938,91.20999908447266,92.37999725341797,88.40192413330078,3423800
+2016-07-20,92.55999755859375,93.44000244140625,92.1500015258789,93.30000305175781,89.28230285644531,3794100
+2016-07-21,93.0,93.66999816894531,92.02999877929688,92.45999908447266,88.47848510742188,4305900
+2016-07-22,92.66000366210938,93.66000366210938,92.11000061035156,93.66000366210938,89.6268310546875,4348200
+2016-07-25,93.5999984741211,93.5999984741211,92.54000091552734,93.0,88.9952163696289,3773500
+2016-07-26,92.77999877929688,93.66999816894531,92.75,93.43000030517578,89.40670013427734,4469600
+2016-07-27,93.52999877929688,94.30000305175781,92.75,93.75,89.71293640136719,5696800
+2016-07-28,95.0,96.5,94.55999755859375,96.01000213623047,91.87560272216797,5209400
+2016-07-29,96.06999969482422,96.0999984741211,95.12000274658203,95.23999786376953,91.13875579833984,4364100
+2016-08-01,95.2300033569336,95.47000122070312,94.44999694824219,95.06999969482422,90.97610473632812,3512100
+2016-08-02,95.02999877929688,95.38999938964844,94.5,95.25,91.14832305908203,3948600
+2016-08-03,95.06999969482422,95.44999694824219,94.77999877929688,95.08000183105469,90.98566436767578,3006100
+2016-08-04,95.08999633789062,96.05000305175781,94.80000305175781,95.91000366210938,91.77991485595703,2875600
+2016-08-05,96.29000091552734,96.94000244140625,96.08999633789062,96.87999725341797,92.7081527709961,2632200
+2016-08-08,97.0,97.0999984741211,96.62999725341797,96.77999877929688,92.61245727539062,2873000
+2016-08-09,96.62999725341797,97.13999938964844,96.55000305175781,96.69999694824219,92.5359115600586,1937100
+2016-08-10,96.72000122070312,96.81999969482422,96.2300033569336,96.29000091552734,92.1435546875,2004700
+2016-08-11,96.5,96.91999816894531,96.16999816894531,96.52999877929688,92.37322998046875,2971100
+2016-08-12,95.95999908447266,96.41000366210938,95.51000213623047,96.12000274658203,91.98088836669922,1988600
+2016-08-15,96.30999755859375,96.55999755859375,96.06999969482422,96.44000244140625,92.28710174560547,2081200
+2016-08-16,96.19999694824219,96.26000213623047,95.45999908447266,95.62000274658203,91.50241088867188,2866200
+2016-08-17,95.79000091552734,96.06999969482422,95.02999877929688,95.58999633789062,91.47367858886719,4054700
+2016-08-18,95.30000305175781,95.87000274658203,95.06999969482422,95.2699966430664,91.16748046875,3134200
+2016-08-19,95.18000030517578,95.29000091552734,94.41000366210938,95.22000122070312,91.11962127685547,3090800
+2016-08-22,95.19000244140625,95.94999694824219,94.94999694824219,95.79000091552734,91.66508483886719,2390800
+2016-08-23,96.0,96.76000213623047,95.98999786376953,96.29000091552734,92.1435546875,3099700
+2016-08-24,96.29000091552734,96.47000122070312,95.38999938964844,95.52999877929688,91.41630554199219,2008100
+2016-08-25,95.47000122070312,95.80999755859375,95.33000183105469,95.58999633789062,91.47367858886719,1983000
+2016-08-26,95.83999633789062,97.0,95.7699966430664,96.47000122070312,92.3157958984375,3123100
+2016-08-29,96.44999694824219,96.8499984741211,96.2300033569336,96.77999877929688,92.61245727539062,2590200
+2016-08-30,96.79000091552734,97.19000244140625,96.33999633789062,97.08999633789062,92.90909576416016,2634100
+2016-08-31,96.80999755859375,97.08999633789062,96.12999725341797,96.62999725341797,92.46891784667969,3499300
+2016-09-01,96.66999816894531,97.69999694824219,96.51000213623047,97.62000274658203,93.41627502441406,4198100
+2016-09-02,97.4000015258789,98.0999984741211,97.37000274658203,97.88999938964844,93.67467498779297,2572400
+2016-09-06,97.80999755859375,98.91000366210938,97.69000244140625,98.79000091552734,94.53590393066406,3879300
+2016-09-07,98.48999786376953,99.5999984741211,98.26000213623047,99.56999969482422,95.28230285644531,4198200
+2016-09-08,99.44999694824219,100.66999816894531,99.38999938964844,99.9800033569336,95.6746597290039,4605400
+2016-09-09,99.08000183105469,99.69000244140625,98.1500015258789,98.1500015258789,93.9234619140625,5458500
+2016-09-12,97.54000091552734,100.31999969482422,97.48999786376953,100.11000061035156,95.79905700683594,4264300
+2016-09-13,99.3499984741211,100.05999755859375,98.9800033569336,99.38999938964844,95.11006164550781,4732200
+2016-09-14,99.33999633789062,99.62999725341797,98.37999725341797,98.70999908447266,94.45934295654297,4400300
+2016-09-15,98.56999969482422,99.81999969482422,98.44999694824219,99.47000122070312,95.18661499023438,3485700
+2016-09-16,99.05000305175781,99.69000244140625,98.58999633789062,99.36000061035156,95.08133697509766,4498800
+2016-09-19,99.94999694824219,100.38999938964844,99.41999816894531,99.68000030517578,95.3875732421875,3056900
+2016-09-20,100.25,100.91999816894531,100.01000213623047,100.48999786376953,96.16270446777344,3848700
+2016-09-21,100.80999755859375,101.30999755859375,99.97000122070312,101.26000213623047,96.89952850341797,3251900
+2016-09-22,101.56999969482422,102.2300033569336,101.51000213623047,102.12000274658203,97.72249603271484,3390600
+2016-09-23,101.91999816894531,102.0999984741211,101.25,101.66000366210938,97.28231048583984,2759400
+2016-09-26,100.81999969482422,101.83000183105469,100.75,101.16000366210938,96.8038330078125,3468900
+2016-09-27,101.0,101.6500015258789,100.55999755859375,101.44999694824219,97.08133697509766,3547700
+2016-09-28,101.43000030517578,101.58000183105469,100.83000183105469,101.51000213623047,97.13877868652344,3629500
+2016-09-29,101.58000183105469,102.30999755859375,100.58999633789062,100.61000061035156,96.27753448486328,3010000
+2016-09-30,100.77999877929688,102.2300033569336,100.68000030517578,101.7699966430664,97.38756561279297,5503900
+2016-10-03,101.38999938964844,102.37999725341797,101.23999786376953,101.87999725341797,97.49282836914062,3696700
+2016-10-04,102.02999877929688,102.20999908447266,101.04000091552734,101.22000122070312,96.86123657226562,2881900
+2016-10-05,101.31999969482422,102.66999816894531,101.31999969482422,102.4000015258789,98.17474365234375,3768100
+2016-10-06,102.4000015258789,103.16999816894531,102.0199966430664,102.94000244140625,98.69245910644531,3875600
+2016-10-07,103.05000305175781,103.48999786376953,101.9800033569336,102.25,98.03092193603516,4225600
+2016-10-10,102.69999694824219,103.37000274658203,102.55000305175781,102.6500015258789,98.41442108154297,2376500
+2016-10-11,102.54000091552734,102.62999725341797,100.81999969482422,101.3499984741211,97.16804504394531,3412900
+2016-10-12,101.55999755859375,101.91000366210938,101.05000305175781,101.36000061035156,97.1776351928711,3467800
+2016-10-13,100.75,101.48999786376953,99.77999877929688,100.6500015258789,96.49693298339844,3657400
+2016-10-14,101.0999984741211,102.19999694824219,100.80999755859375,100.87999725341797,96.71746063232422,3280200
+2016-10-17,100.95999908447266,101.26000213623047,100.62000274658203,100.8499984741211,96.68868255615234,1975500
+2016-10-18,101.77999877929688,102.12000274658203,101.05999755859375,101.7300033569336,97.53236389160156,2623700
+2016-10-19,101.80000305175781,102.8499984741211,101.62999725341797,102.7300033569336,98.49110412597656,3305200
+2016-10-20,102.79000091552734,103.37000274658203,102.3499984741211,102.55000305175781,98.31852722167969,2945300
+2016-10-21,102.12999725341797,103.0,101.95999908447266,102.8499984741211,98.60614776611328,3018800
+2016-10-24,103.1500015258789,103.91999816894531,102.95999908447266,103.19000244140625,98.93214416503906,2565600
+2016-10-25,103.19000244140625,103.23999786376953,102.29000091552734,102.87999725341797,98.63491821289062,4869300
+2016-10-26,102.55999755859375,103.45999908447266,102.52999877929688,103.22000122070312,98.96088409423828,3356000
+2016-10-27,103.19000244140625,104.30000305175781,103.19000244140625,103.5999984741211,99.32522583007812,5096100
+2016-10-28,105.05000305175781,107.83000183105469,104.61000061035156,106.9000015258789,102.48904418945312,9282800
+2016-10-31,107.4000015258789,108.93000030517578,106.47000122070312,107.0199966430664,102.60408020019531,5820000
+2016-11-01,107.0,107.12000274658203,104.79000091552734,104.95999908447266,100.62910461425781,7076500
+2016-11-02,104.27999877929688,105.0,104.0,104.0,99.70869445800781,3527500
+2016-11-03,103.5199966430664,104.45999908447266,103.51000213623047,103.77999877929688,99.49781036376953,3127300
+2016-11-04,103.9000015258789,104.43000030517578,103.02999877929688,103.02999877929688,98.77874755859375,3067200
+2016-11-07,104.58000183105469,106.02999877929688,104.52999877929688,105.95999908447266,101.58783721923828,3067500
+2016-11-08,105.73999786376953,106.47000122070312,105.52999877929688,105.69999694824219,101.33854675292969,2864300
+2016-11-09,104.91000366210938,106.44999694824219,103.86000061035156,106.19000244140625,101.808349609375,4775000
+2016-11-10,106.66000366210938,107.13999938964844,102.44999694824219,104.5,100.18807983398438,6584300
+2016-11-11,103.86000061035156,105.05999755859375,103.66000366210938,104.62000274658203,100.30313873291016,3300300
+2016-11-14,105.0199966430664,105.0999984741211,100.36000061035156,101.13999938964844,96.96672058105469,7106800
+2016-11-15,101.37999725341797,102.98999786376953,101.37999725341797,102.4800033569336,98.25143432617188,4633100
+2016-11-16,102.43000030517578,104.0,102.43000030517578,104.0,99.70869445800781,4567900
+2016-11-17,104.4000015258789,105.25,103.73999786376953,104.44999694824219,100.1401596069336,3096800
+2016-11-18,104.6500015258789,105.0999984741211,104.30999755859375,104.77999877929688,100.45649719238281,3275000
+2016-11-21,104.77999877929688,106.0,104.69000244140625,105.94000244140625,101.56867218017578,2650800
+2016-11-22,106.0,106.12999725341797,104.73999786376953,105.93000030517578,101.55906677246094,4570100
+2016-11-23,105.5999984741211,105.91000366210938,104.29000091552734,104.55999755859375,100.24559020996094,4952300
+2016-11-25,104.62000274658203,105.7300033569336,104.52999877929688,105.7300033569336,101.36734008789062,1566900
+2016-11-28,105.41999816894531,105.41999816894531,103.05000305175781,103.36000061035156,99.0951156616211,5401700
+2016-11-29,103.68000030517578,104.37000274658203,103.33999633789062,103.81999969482422,99.53614807128906,3356600
+2016-11-30,103.54000091552734,104.27999877929688,101.37999725341797,102.19999694824219,97.98296356201172,6889200
+2016-12-01,102.33000183105469,102.58000183105469,99.51000213623047,100.18000030517578,96.04631805419922,5452100
+2016-12-02,100.25,101.13999938964844,99.81999969482422,101.0999984741211,96.92837524414062,3981100
+2016-12-05,101.87000274658203,103.66999816894531,101.80000305175781,103.55000305175781,99.27726745605469,5427900
+2016-12-06,103.81999969482422,103.9800033569336,101.80000305175781,102.0,97.79122161865234,4975200
+2016-12-07,103.0199966430664,105.56999969482422,102.62000274658203,105.25,100.90714263916016,5423500
+2016-12-08,105.18000030517578,105.48999786376953,103.86000061035156,104.81999969482422,100.49486541748047,3024700
+2016-12-09,104.80999755859375,105.0999984741211,104.0,104.41000366210938,100.1017837524414,2541000
+2016-12-12,104.33999633789062,104.4000015258789,103.16000366210938,103.27999877929688,99.0184326171875,3827700
+2016-12-13,103.56999969482422,104.5999984741211,102.94000244140625,103.31999969482422,99.05677795410156,4297700
+2016-12-14,102.91000366210938,104.83999633789062,102.91000366210938,103.27999877929688,99.0184326171875,3515800
+2016-12-15,104.43000030517578,105.70999908447266,104.0,104.3499984741211,100.04426574707031,3774100
+2016-12-16,104.81999969482422,104.81999969482422,103.05000305175781,103.43000030517578,99.16223907470703,4659700
+2016-12-19,103.69999694824219,104.19999694824219,103.44999694824219,103.54000091552734,99.26769256591797,2980900
+2016-12-20,104.05000305175781,104.55999755859375,103.1500015258789,104.54000091552734,100.22644805908203,2354400
+2016-12-21,104.4800033569336,104.97000122070312,103.9000015258789,104.16999816894531,99.8716812133789,1952500
+2016-12-22,104.43000030517578,104.76000213623047,103.16000366210938,104.30999755859375,100.00591278076172,2463900
+2016-12-23,104.30000305175781,105.16000366210938,104.01000213623047,104.70999908447266,100.3894271850586,1610700
+2016-12-27,104.9000015258789,105.63999938964844,104.69999694824219,104.80000305175781,100.47570037841797,2160700
+2016-12-28,104.69999694824219,104.77999877929688,103.54000091552734,103.68000030517578,99.40190124511719,2552300
+2016-12-29,103.80999755859375,104.37000274658203,103.44000244140625,103.7699966430664,99.48817443847656,2858600
+2016-12-30,103.86000061035156,104.05999755859375,102.9800033569336,103.25,98.9896469116211,3834700
+2017-01-03,104.41000366210938,105.94000244140625,104.11000061035156,105.38999938964844,101.04135131835938,4711300
+2017-01-04,105.33999633789062,106.75,104.86000061035156,106.38999938964844,102.00008392333984,3299000
+2017-01-05,107.05000305175781,108.1500015258789,106.45999908447266,106.98999786376953,102.78787994384766,3262200
+2017-01-06,107.31999969482422,108.11000061035156,106.87000274658203,107.76000213623047,103.52764129638672,3044600
+2017-01-09,107.76000213623047,108.1500015258789,107.30999755859375,107.55000305175781,103.32588195800781,2500700
+2017-01-10,107.55000305175781,108.56999969482422,106.91999816894531,107.31999969482422,103.10491943359375,3162200
+2017-01-11,107.04000091552734,107.8499984741211,106.83000183105469,107.80999755859375,103.57567596435547,2499000
+2017-01-12,107.66999816894531,108.86000061035156,107.30999755859375,108.70999908447266,104.44032287597656,3288500
+2017-01-13,108.62999725341797,109.4000015258789,108.52999877929688,108.69999694824219,104.43070983886719,4661900
+2017-01-17,108.2300033569336,108.86000061035156,107.61000061035156,108.4000015258789,104.14250183105469,2898200
+2017-01-18,108.70999908447266,109.22000122070312,107.91000366210938,108.66000366210938,104.39229583740234,2652300
+2017-01-19,108.83999633789062,109.37000274658203,108.33000183105469,108.52999877929688,104.26738739013672,1885300
+2017-01-20,109.23999786376953,110.0,108.91000366210938,109.95999908447266,105.64122772216797,4173300
+2017-01-23,109.66000366210938,109.9800033569336,109.12999725341797,109.62999725341797,105.32421875,3678200
+2017-01-24,109.80999755859375,110.12999725341797,109.18000030517578,109.91999816894531,105.6028060913086,2899600
+2017-01-25,110.66000366210938,111.06999969482422,109.4000015258789,110.19000244140625,105.8622055053711,3848300
+2017-01-26,109.97000122070312,110.31999969482422,109.0,109.37999725341797,105.08402252197266,2568700
+2017-01-27,109.56999969482422,109.83999633789062,108.91999816894531,109.83999633789062,105.52593994140625,2591600
+2017-01-30,109.37000274658203,109.55999755859375,108.0999984741211,109.30000305175781,105.00718688964844,4304400
+2017-01-31,105.97000122070312,107.0999984741211,105.5,106.33000183105469,102.15381622314453,6470200
+2017-02-01,106.62999725341797,106.75,104.01000213623047,105.0,100.87602233886719,6149100
+2017-02-02,104.91999816894531,105.48999786376953,104.61000061035156,105.13999938964844,101.01052856445312,4112000
+2017-02-03,106.30999755859375,107.54000091552734,105.5999984741211,106.58000183105469,102.39398193359375,7132600
+2017-02-06,106.58000183105469,106.62000274658203,105.69000244140625,106.58999633789062,102.40360260009766,3445100
+2017-02-07,107.0,107.1500015258789,106.04000091552734,106.5999984741211,102.41317749023438,3204800
+2017-02-08,106.55000305175781,106.9000015258789,105.80000305175781,106.72000122070312,102.52848815917969,2993600
+2017-02-09,106.72000122070312,107.54000091552734,106.5,107.30000305175781,103.08572387695312,2679200
+2017-02-10,107.55000305175781,107.63999938964844,107.19999694824219,107.2699966430664,103.05689239501953,2078400
+2017-02-13,107.69999694824219,108.33000183105469,107.54000091552734,108.27999877929688,104.02720642089844,2337100
+2017-02-14,108.01000213623047,109.20999908447266,107.76000213623047,108.87999725341797,104.6036605834961,2336800
+2017-02-15,109.0,110.05999755859375,108.7699966430664,109.66000366210938,105.35301971435547,2920000
+2017-02-16,109.75,110.19999694824219,108.88999938964844,109.30000305175781,105.00718688964844,2146400
+2017-02-17,109.23999786376953,110.0,108.9800033569336,109.41999816894531,105.12245178222656,2850900
+2017-02-21,109.44999694824219,110.23999786376953,109.33999633789062,110.16000366210938,105.83338165283203,3117200
+2017-02-22,109.80000305175781,110.41000366210938,109.16000366210938,109.44000244140625,105.14167785644531,3049300
+2017-02-23,109.83000183105469,110.75,109.5999984741211,110.73999786376953,106.39057922363281,4162200
+2017-02-24,110.54000091552734,111.0,110.19999694824219,111.0,106.64038848876953,2471700
+2017-02-27,110.4000015258789,110.98999786376953,109.76000213623047,110.56999969482422,106.22727966308594,2361200
+2017-02-28,110.5,110.87000274658203,109.98999786376953,110.45999908447266,106.1216049194336,3367200
+2017-03-01,111.41999816894531,112.91999816894531,110.77999877929688,112.30999755859375,107.89894104003906,3218700
+2017-03-02,112.19999694824219,112.29000091552734,111.30000305175781,111.33000183105469,106.95743560791016,2690800
+2017-03-03,111.29000091552734,111.83999633789062,110.95999908447266,111.73999786376953,107.351318359375,2938200
+2017-03-06,111.13999938964844,111.79000091552734,111.01000213623047,111.36000061035156,106.98625183105469,2175800
+2017-03-07,111.37000274658203,111.69999694824219,110.73999786376953,110.95999908447266,106.60195922851562,2474200
+2017-03-08,111.29000091552734,111.44999694824219,110.79000091552734,110.9800033569336,106.62117767333984,2355400
+2017-03-09,111.08000183105469,111.37000274658203,110.6500015258789,110.79000091552734,106.43863677978516,3195400
+2017-03-10,111.44999694824219,111.55000305175781,110.61000061035156,111.20999908447266,106.84214782714844,2735400
+2017-03-13,111.29000091552734,111.80000305175781,111.12999725341797,111.52999877929688,107.1495590209961,3123000
+2017-03-14,111.33000183105469,111.47000122070312,110.12999725341797,110.48999786376953,106.15042114257812,2891400
+2017-03-15,111.05999755859375,112.41999816894531,110.48999786376953,112.0199966430664,107.62032318115234,3305500
+2017-03-16,112.11000061035156,112.97000122070312,111.58000183105469,112.66999816894531,108.24480438232422,2746400
+2017-03-17,112.8499984741211,113.5,112.76000213623047,112.83000183105469,108.39850616455078,4119200
+2017-03-20,112.81999969482422,112.98999786376953,111.8499984741211,112.41000366210938,107.9950180053711,2435400
+2017-03-21,112.41000366210938,112.7699966430664,110.43000030517578,110.70999908447266,106.36177825927734,3734000
+2017-03-22,110.98999786376953,111.91000366210938,110.79000091552734,111.44999694824219,107.07269287109375,2576200
+2017-03-23,111.30999755859375,112.44999694824219,111.2699966430664,111.5999984741211,107.2168197631836,3107000
+2017-03-24,111.97000122070312,112.47000122070312,111.66999816894531,111.9800033569336,107.5819091796875,3221900
+2017-03-27,110.69999694824219,112.30000305175781,110.33000183105469,111.94000244140625,107.5434799194336,2724200
+2017-03-28,111.80999755859375,112.75,111.47000122070312,112.47000122070312,108.05264282226562,2986100
+2017-03-29,112.02999877929688,112.33000183105469,111.5199966430664,112.05999755859375,107.65875244140625,1783800
+2017-03-30,112.0,112.69999694824219,111.56999969482422,112.66999816894531,108.24480438232422,2029400
+2017-03-31,112.62000274658203,113.18000030517578,112.44000244140625,112.47000122070312,108.05264282226562,2507700
+2017-04-03,112.69999694824219,112.97000122070312,111.36000061035156,112.23999786376953,107.83169555664062,3170100
+2017-04-04,112.2300033569336,112.8499984741211,111.9000015258789,112.08999633789062,107.68757629394531,2169700
+2017-04-05,112.25,113.18000030517578,111.9000015258789,112.06999969482422,107.88011932373047,2486600
+2017-04-06,112.06999969482422,112.61000061035156,111.70999908447266,112.43000030517578,108.22663879394531,2238500
+2017-04-07,112.18000030517578,112.75,111.83999633789062,112.23999786376953,108.04375457763672,1995100
+2017-04-10,112.29000091552734,113.06999969482422,112.29000091552734,112.31999969482422,108.12073516845703,1862800
+2017-04-11,111.9000015258789,112.56999969482422,111.47000122070312,112.11000061035156,107.91861724853516,2045800
+2017-04-12,111.6500015258789,112.30000305175781,111.3499984741211,111.47000122070312,107.30255126953125,2651200
+2017-04-13,111.2300033569336,112.19000244140625,111.01000213623047,111.22000122070312,107.0618667602539,2690300
+2017-04-17,111.7699966430664,112.73999786376953,111.52999877929688,112.66999816894531,108.45768737792969,1731200
+2017-04-18,112.48999786376953,113.16999816894531,112.0999984741211,112.5199966430664,108.31327819824219,2141000
+2017-04-19,112.48999786376953,113.16000366210938,112.11000061035156,112.29000091552734,108.09185791015625,2242400
+2017-04-20,112.9000015258789,114.9000015258789,112.66999816894531,114.58999633789062,110.3058853149414,3459600
+2017-04-21,114.80000305175781,115.61000061035156,114.01000213623047,114.2699966430664,109.99784851074219,4067400
+2017-04-24,115.80000305175781,115.98999786376953,115.0,115.69999694824219,111.37437438964844,3207800
+2017-04-25,116.3499984741211,116.4800033569336,115.88999938964844,116.12999725341797,111.78831481933594,2873700
+2017-04-26,116.05000305175781,116.55999755859375,115.94999694824219,116.16999816894531,111.82682800292969,2202700
+2017-04-27,116.51000213623047,117.30999755859375,116.12000274658203,117.0999984741211,112.72203063964844,3350800
+2017-04-28,116.79000091552734,117.37000274658203,116.06999969482422,116.31999969482422,111.97119903564453,3536000
+2017-05-01,116.54000091552734,117.29000091552734,116.22000122070312,116.37000274658203,112.01931762695312,3556600
+2017-05-02,117.83000183105469,119.70999908447266,117.6500015258789,118.12000274658203,113.70392608642578,6802600
+2017-05-03,118.16999816894531,118.52999877929688,116.55000305175781,117.33000183105469,112.9434585571289,3640900
+2017-05-04,117.55000305175781,118.08000183105469,116.9000015258789,117.91999816894531,113.51138305664062,2560400
+2017-05-05,118.2699966430664,118.37999725341797,117.19999694824219,117.5,113.10709381103516,2335900
+2017-05-08,117.70999908447266,117.70999908447266,116.38999938964844,116.61000061035156,112.25035858154297,2562400
+2017-05-09,116.62999725341797,116.91000366210938,116.04000091552734,116.41000366210938,112.05783081054688,2350700
+2017-05-10,116.11000061035156,116.7699966430664,116.01000213623047,116.6500015258789,112.28888702392578,1812500
+2017-05-11,116.58000183105469,116.87999725341797,115.77999877929688,116.52999877929688,112.17335510253906,2239000
+2017-05-12,116.33000183105469,117.22000122070312,116.1500015258789,117.12999725341797,112.75093841552734,3195200
+2017-05-15,117.36000061035156,118.55999755859375,117.08999633789062,118.20999908447266,113.79054260253906,2998200
+2017-05-16,118.26000213623047,118.56999969482422,117.69999694824219,118.48999786376953,114.06007385253906,2375700
+2017-05-17,117.29000091552734,117.91000366210938,116.6500015258789,116.80000305175781,112.43326568603516,4195000
+2017-05-18,115.93000030517578,116.6500015258789,115.55000305175781,116.23999786376953,111.89419555664062,5088400
+2017-05-19,116.91999816894531,117.88999938964844,116.51000213623047,117.58000183105469,113.18409729003906,4360500
+2017-05-22,117.80000305175781,119.0999984741211,117.58000183105469,119.0,114.551025390625,2578200
+2017-05-23,119.04000091552734,119.93000030517578,118.97000122070312,119.5999984741211,115.12857818603516,2857100
+2017-05-24,119.5999984741211,120.72000122070312,119.52999877929688,120.69999694824219,116.18745422363281,2509000
+2017-05-25,121.0199966430664,122.4800033569336,120.94999694824219,121.91999816894531,117.36182403564453,4689200
+2017-05-26,121.91000366210938,122.08000183105469,121.31999969482422,121.62999725341797,117.08267974853516,2141600
+2017-05-30,121.29000091552734,121.79000091552734,121.02999877929688,121.6500015258789,117.1019287109375,3405500
+2017-05-31,121.9000015258789,122.9800033569336,121.1500015258789,122.87999725341797,118.28598022460938,4708500
+2017-06-01,122.80000305175781,123.4000015258789,122.11000061035156,123.4000015258789,118.78651428222656,3279000
+2017-06-02,123.38999938964844,125.30000305175781,123.3499984741211,125.19999694824219,120.51920318603516,3731900
+2017-06-05,125.54000091552734,126.19000244140625,125.25,125.9000015258789,121.19306182861328,4617400
+2017-06-06,125.54000091552734,125.94000244140625,124.9800033569336,125.23999786376953,120.5577163696289,2712100
+2017-06-07,125.4800033569336,125.87999725341797,124.7699966430664,125.19000244140625,120.50961303710938,3219700
+2017-06-08,125.0,125.4000015258789,124.05999755859375,124.76000213623047,120.09567260742188,3332400
+2017-06-09,124.91999816894531,124.94000244140625,121.70999908447266,123.04000091552734,118.43997192382812,3556700
+2017-06-12,121.9800033569336,122.08999633789062,120.19999694824219,120.76000213623047,116.24520874023438,6574200
+2017-06-13,121.23999786376953,122.70999908447266,121.08999633789062,122.31999969482422,117.74690246582031,3938200
+2017-06-14,122.8499984741211,123.16000366210938,121.76000213623047,122.5,117.920166015625,2940000
+2017-06-15,121.06999969482422,121.62999725341797,119.88999938964844,121.41999816894531,116.88054656982422,3492600
+2017-06-16,121.48999786376953,122.19999694824219,120.72000122070312,121.95999908447266,117.40033721923828,3804900
+2017-06-19,122.62999725341797,123.12000274658203,122.26000213623047,123.08999633789062,118.48809814453125,2547100
+2017-06-20,122.88999938964844,123.7699966430664,122.66999816894531,122.93000030517578,118.3341064453125,3015300
+2017-06-21,123.54000091552734,123.54000091552734,122.44000244140625,123.0999984741211,118.49774169921875,2384100
+2017-06-22,122.87000274658203,123.5199966430664,122.29000091552734,123.30000305175781,118.69024658203125,2160600
+2017-06-23,123.68000030517578,125.0,123.12000274658203,124.01000213623047,119.37370300292969,3381500
+2017-06-26,124.16999816894531,124.58000183105469,123.19000244140625,123.5199966430664,118.90203094482422,2376700
+2017-06-27,123.48999786376953,123.51000213623047,122.73999786376953,122.73999786376953,118.15119171142578,2516400
+2017-06-28,123.19000244140625,124.87000274658203,122.56999969482422,124.80999755859375,120.143798828125,2574900
+2017-06-29,124.61000061035156,124.68000030517578,121.19999694824219,121.51000213623047,116.9671859741211,4147400
+2017-06-30,121.77999877929688,122.41999816894531,121.20999908447266,121.44999694824219,116.90941619873047,3574000
+2017-07-03,122.25,122.30999755859375,120.72000122070312,120.77999877929688,116.26447296142578,2314200
+2017-07-05,121.13999938964844,122.16000366210938,121.12000274658203,121.9800033569336,117.63387298583984,3856500
+2017-07-06,121.33999633789062,121.68000030517578,120.6500015258789,120.80000305175781,116.49592590332031,2702600
+2017-07-07,121.38999938964844,122.72000122070312,121.06999969482422,122.19999694824219,117.8460464477539,2119000
+2017-07-10,122.16000366210938,123.19000244140625,121.81999969482422,122.7300033569336,118.3571548461914,2886900
+2017-07-11,122.80999755859375,124.70999908447266,122.5,124.2300033569336,119.8036880493164,3885700
+2017-07-12,125.0,125.75,124.5999984741211,125.27999877929688,120.81629180908203,2770400
+2017-07-13,125.62000274658203,126.4000015258789,125.37000274658203,125.47000122070312,120.99952697753906,3330900
+2017-07-14,125.55999755859375,127.52999877929688,125.55999755859375,127.01000213623047,122.4846420288086,2690800
+2017-07-17,127.26000213623047,127.58000183105469,126.54000091552734,127.43000030517578,122.88970184326172,2291700
+2017-07-18,127.11000061035156,128.16000366210938,127.0,127.7300033569336,123.17900848388672,3732800
+2017-07-19,127.7300033569336,128.27000427246094,127.55999755859375,128.0399932861328,123.47795867919922,2550400
+2017-07-20,128.39999389648438,128.83999633789062,127.94000244140625,128.47000122070312,123.89262390136719,2350300
+2017-07-21,128.52999877929688,130.1999969482422,128.32000732421875,129.27000427246094,124.66411590576172,4375500
+2017-07-24,129.38999938964844,129.89999389648438,128.60000610351562,129.52000427246094,124.90522766113281,3065400
+2017-07-25,130.0,130.17999267578125,129.22000122070312,129.97999572753906,125.3488540649414,2476000
+2017-07-26,129.9199981689453,131.17999267578125,129.75999450683594,130.99000549316406,126.32289123535156,3547800
+2017-07-27,132.0,132.1999969482422,126.55000305175781,128.92999267578125,124.33621978759766,4914500
+2017-07-28,128.9600067138672,129.99000549316406,127.30999755859375,127.91000366210938,123.35259246826172,5257900
+2017-07-31,128.0,128.4499969482422,127.4000015258789,127.80000305175781,123.24650573730469,3347500
+2017-08-01,128.66000366210938,129.97999572753906,128.5,129.49000549316406,124.87631225585938,4010500
+2017-08-02,129.74000549316406,130.61000061035156,129.17999267578125,130.61000061035156,125.95640563964844,3578600
+2017-08-03,130.39999389648438,130.57000732421875,129.24000549316406,129.88999938964844,125.26204681396484,2568100
+2017-08-04,130.22000122070312,130.25,129.44000244140625,129.82000732421875,125.19454193115234,2208100
+2017-08-07,129.99000549316406,130.5,129.5500030517578,130.3800048828125,125.7345962524414,1585600
+2017-08-08,130.1300048828125,130.30999755859375,129.3000030517578,129.83999633789062,125.21383666992188,2062800
+2017-08-09,129.08999633789062,130.02999877929688,128.77000427246094,129.72000122070312,125.09809875488281,1789900
+2017-08-10,129.1699981689453,129.41000366210938,127.58999633789062,127.66999816894531,123.12112426757812,2590400
+2017-08-11,128.16000366210938,129.4199981689453,127.86000061035156,128.5500030517578,123.96976470947266,2484300
+2017-08-14,129.22999572753906,131.2899932861328,129.0,131.08999633789062,126.41924285888672,2793300
+2017-08-15,131.4199981689453,131.99000549316406,130.9499969482422,131.5800018310547,126.8918228149414,2155600
+2017-08-16,132.1699981689453,132.6300048828125,131.80999755859375,132.3699951171875,127.65370178222656,2000700
+2017-08-17,132.16000366210938,132.5,130.82000732421875,130.8800048828125,126.21678161621094,2673000
+2017-08-18,130.55999755859375,131.97000122070312,130.36000061035156,131.13999938964844,126.46746063232422,3167300
+2017-08-21,131.35000610351562,132.08999633789062,131.1300048828125,131.94000244140625,127.2390365600586,1807600
+2017-08-22,132.50999450683594,134.24000549316406,132.27999877929688,133.8000030517578,129.0327606201172,2180100
+2017-08-23,133.17999267578125,133.47999572753906,132.6699981689453,133.07000732421875,128.3287353515625,2006400
+2017-08-24,133.22999572753906,133.4600067138672,131.97999572753906,132.9600067138672,128.22268676757812,2046600
+2017-08-25,133.3000030517578,133.60000610351562,132.55999755859375,132.75,128.02015686035156,2215500
+2017-08-28,133.14999389648438,134.0,132.7100067138672,133.85000610351562,129.08099365234375,2154700
+2017-08-29,133.10000610351562,134.2100067138672,132.74000549316406,133.83999633789062,129.07131958007812,2122000
+2017-08-30,133.92999267578125,134.24000549316406,133.47999572753906,133.8000030517578,129.0327606201172,3224500
+2017-08-31,134.1999969482422,134.5,133.27999877929688,133.3000030517578,128.5505828857422,4374700
+2017-09-01,133.83999633789062,133.89999389648438,133.13999938964844,133.24000549316406,128.49270629882812,2446600
+2017-09-05,132.83999633789062,132.92999267578125,131.67999267578125,132.66000366210938,127.93338012695312,2726500
+2017-09-06,132.99000549316406,133.66000366210938,132.58999633789062,132.88999938964844,128.15518188476562,3652100
+2017-09-07,136.0800018310547,138.63999938964844,135.64999389648438,136.52999877929688,131.66546630859375,7269000
+2017-09-08,136.22000122070312,137.74000549316406,136.05999755859375,137.22000122070312,132.3308868408203,4451300
+2017-09-11,139.36000061035156,141.99000549316406,139.17999267578125,141.99000549316406,136.93093872070312,5457600
+2017-09-12,142.66000366210938,143.52000427246094,141.80999755859375,142.4199981689453,137.34559631347656,3775000
+2017-09-13,142.02000427246094,142.1300048828125,139.5399932861328,140.10000610351562,135.10829162597656,3613800
+2017-09-14,139.5,141.8000030517578,139.3699951171875,141.47000122070312,136.42945861816406,4179400
+2017-09-15,142.32000732421875,142.69000244140625,139.80999755859375,141.5800018310547,136.53553771972656,6152500
+2017-09-18,141.66000366210938,141.69000244140625,140.50999450683594,141.39999389648438,136.3619384765625,2843500
+2017-09-19,141.92999267578125,143.58999633789062,141.8699951171875,142.49000549316406,137.4131317138672,4179000
+2017-09-20,142.25,143.07000732421875,141.4199981689453,142.24000549316406,137.17202758789062,2749700
+2017-09-21,141.69000244140625,142.17999267578125,141.19000244140625,141.72000122070312,136.67050170898438,2835300
+2017-09-22,141.5,142.39999389648438,141.5,141.88999938964844,136.8345184326172,1860400
+2017-09-25,142.07000732421875,142.10000610351562,138.44000244140625,138.57000732421875,133.63279724121094,5541200
+2017-09-26,139.02000427246094,139.3800048828125,137.75,138.3699951171875,133.43991088867188,3162600
+2017-09-27,138.8000030517578,140.17999267578125,138.5500030517578,139.6699981689453,134.69358825683594,3716800
+2017-09-28,139.44000244140625,140.2100067138672,138.83999633789062,140.1999969482422,135.20465087890625,2732000
+2017-09-29,140.8300018310547,141.74000549316406,140.4199981689453,141.1999969482422,136.16905212402344,2603200
+2017-10-02,141.89999389648438,142.92999267578125,141.47000122070312,141.82000732421875,136.7669677734375,2300700
+2017-10-03,141.99000549316406,143.17999267578125,141.6999969482422,143.02000427246094,137.9242401123047,2514500
+2017-10-04,142.72999572753906,143.0,141.32000732421875,142.08999633789062,137.02735900878906,3245700
+2017-10-05,142.55999755859375,143.77999877929688,142.42999267578125,143.75,138.84315490722656,2723000
+2017-10-06,143.5,143.77999877929688,142.77000427246094,143.52000427246094,138.6210174560547,3067400
+2017-10-09,143.47999572753906,145.17999267578125,142.89999389648438,144.5500030517578,139.61593627929688,2557700
+2017-10-10,144.77999877929688,146.3699951171875,144.77999877929688,145.64999389648438,140.67828369140625,2593400
+2017-10-11,145.60000610351562,147.1199951171875,145.60000610351562,146.85000610351562,141.83737182617188,3341900
+2017-10-12,146.8300018310547,148.16000366210938,146.44000244140625,146.74000549316406,141.73114013671875,3226200
+2017-10-13,147.50999450683594,148.4499969482422,147.2899932861328,147.33999633789062,142.3106689453125,2337300
+2017-10-16,148.0399932861328,148.0399932861328,145.16000366210938,146.22000122070312,141.22889709472656,2590100
+2017-10-17,146.3300018310547,146.4600067138672,145.52999877929688,145.92999267578125,140.94876098632812,3002400
+2017-10-18,145.8300018310547,146.77000427246094,145.60000610351562,146.19000244140625,141.1999053955078,2525900
+2017-10-19,145.38999938964844,146.1199951171875,144.66000366210938,144.97999572753906,140.03123474121094,4169900
+2017-10-20,145.6300048828125,145.72999572753906,144.57000732421875,145.3800048828125,140.4175567626953,3547300
+2017-10-23,146.0,146.5,145.3000030517578,145.55999755859375,140.5913848876953,2514500
+2017-10-24,146.19000244140625,146.49000549316406,145.35000610351562,145.8000030517578,140.8231658935547,2918400
+2017-10-25,146.5,146.97999572753906,145.2100067138672,146.24000549316406,141.24818420410156,3439700
+2017-10-26,147.0,147.3699951171875,146.35000610351562,146.58999633789062,141.58624267578125,2574900
+2017-10-27,146.8300018310547,148.52000427246094,146.05999755859375,148.52000427246094,143.45034790039062,3491900
+2017-10-30,151.3000030517578,151.47999572753906,148.5800018310547,148.9499969482422,143.8656768798828,6555700
+2017-10-31,150.6300048828125,152.0,146.14999389648438,148.77000427246094,143.6918182373047,7613700
+2017-11-01,149.9499969482422,151.49000549316406,148.77999877929688,148.88999938964844,143.80775451660156,4531700
+2017-11-02,148.3300018310547,149.2100067138672,147.47000122070312,148.25,143.18955993652344,3883600
+2017-11-03,148.41000366210938,149.36000061035156,147.7100067138672,149.2899932861328,144.19406127929688,2338700
+2017-11-06,149.2100067138672,150.4600067138672,148.9600067138672,150.08999633789062,144.96673583984375,3142900
+2017-11-07,150.30999755859375,150.47999572753906,148.9199981689453,149.97000122070312,144.850830078125,2683400
+2017-11-08,149.47000122070312,150.24000549316406,148.1999969482422,149.97000122070312,144.850830078125,3786800
+2017-11-09,149.27000427246094,149.8699951171875,147.58999633789062,149.2899932861328,144.19406127929688,2716400
+2017-11-10,149.0,149.75999450683594,148.7100067138672,149.5399932861328,144.43556213378906,1795900
+2017-11-13,148.75999450683594,150.1999969482422,148.74000549316406,149.69000244140625,144.58041381835938,1750500
+2017-11-14,149.27999877929688,150.49000549316406,149.0500030517578,149.9499969482422,144.83154296875,3062300
+2017-11-15,149.3699951171875,149.50999450683594,148.10000610351562,148.3300018310547,143.2667999267578,3058100
+2017-11-16,149.0,150.5399932861328,148.60000610351562,150.3300018310547,145.1985626220703,2715400
+2017-11-17,149.3300018310547,149.52000427246094,148.27999877929688,149.02000427246094,143.93331909179688,3186400
+2017-11-20,149.36000061035156,150.2899932861328,149.22999572753906,149.55999755859375,144.4549102783203,2048700
+2017-11-21,149.97000122070312,152.6300048828125,149.92999267578125,152.50999450683594,147.30416870117188,3999000
+2017-11-22,152.41000366210938,152.5500030517578,150.9499969482422,151.25,146.08717346191406,2658600
+2017-11-24,151.39999389648438,153.0,151.1999969482422,152.74000549316406,147.5263214111328,1577500
+2017-11-27,153.07000732421875,153.94000244140625,152.72000122070312,152.97000122070312,147.74851989746094,3260200
+2017-11-28,153.50999450683594,154.64999389648438,153.36000061035156,154.19000244140625,148.92681884765625,3874500
+2017-11-29,154.35000610351562,154.47000122070312,145.27999877929688,148.35000610351562,143.2861328125,7217000
+2017-11-30,149.32000732421875,151.1699981689453,148.2100067138672,150.47000122070312,145.33380126953125,6943700
+2017-12-01,150.39999389648438,150.99000549316406,147.35000610351562,149.69000244140625,144.58041381835938,3933000
+2017-12-04,149.9199981689453,150.58999633789062,143.3800048828125,143.42999267578125,138.53408813476562,7490100
+2017-12-05,143.6999969482422,146.32000732421875,140.61000061035156,145.1300048828125,140.17605590820312,6807100
+2017-12-06,145.07000732421875,148.07000732421875,144.6199951171875,147.4199981689453,142.38790893554688,3752000
+2017-12-07,147.50999450683594,150.41000366210938,147.50999450683594,149.4499969482422,144.3485870361328,3417900
+2017-12-08,150.4199981689453,150.44000244140625,149.1699981689453,149.88999938964844,144.77362060546875,2521500
+2017-12-11,150.22000122070312,151.25,150.10000610351562,150.8800048828125,145.7298126220703,3394800
+2017-12-12,150.8300018310547,153.72999572753906,150.61000061035156,152.5,147.29446411132812,3360300
+2017-12-13,152.5,153.44000244140625,151.66000366210938,151.69000244140625,146.51214599609375,3618700
+2017-12-14,151.9199981689453,153.5500030517578,151.77999877929688,151.92999267578125,146.7439422607422,3016700
+2017-12-15,152.64999389648438,153.6199951171875,150.86000061035156,153.39999389648438,148.16375732421875,5067300
+2017-12-18,154.13999938964844,154.64999389648438,153.05999755859375,153.1199951171875,147.8933563232422,3531500
+2017-12-19,152.9600067138672,153.16000366210938,151.42999267578125,151.67999267578125,146.50245666503906,2712700
+2017-12-20,152.50999450683594,152.72999572753906,151.0399932861328,151.4499969482422,146.28030395507812,1992500
+2017-12-21,151.4499969482422,152.22999572753906,150.42999267578125,150.52999877929688,145.39175415039062,2789000
+2017-12-22,150.94000244140625,151.52000427246094,150.30999755859375,150.85000610351562,145.70083618164062,1892300
+2017-12-26,150.5800018310547,151.33999633789062,149.88999938964844,151.27999877929688,146.11619567871094,1200700
+2017-12-27,151.55999755859375,151.77999877929688,151.10000610351562,151.39999389648438,146.23204040527344,1730200
+2017-12-28,151.86000061035156,152.6199951171875,151.1999969482422,151.77000427246094,146.5894012451172,1570600
+2017-12-29,152.2100067138672,152.89999389648438,151.36000061035156,151.36000061035156,146.19338989257812,2258800
+2018-01-02,152.00999450683594,153.41000366210938,151.1199951171875,151.91000366210938,146.72463989257812,3168900
+2018-01-03,152.2899932861328,153.97999572753906,152.16000366210938,153.82000732421875,148.56948852539062,3732400
+2018-01-04,154.5399932861328,157.39999389648438,154.32000732421875,155.80999755859375,150.4915313720703,3247200
+2018-01-05,156.1999969482422,159.0399932861328,156.19000244140625,159.0399932861328,153.61123657226562,2747700
+2018-01-08,158.5800018310547,160.47999572753906,158.0800018310547,159.27000427246094,154.07557678222656,3143100
+2018-01-09,159.64999389648438,160.11000061035156,158.5399932861328,159.5,154.29811096191406,2573900
+2018-01-10,159.22999572753906,159.97000122070312,157.57000732421875,159.86000061035156,154.64637756347656,2416900
+2018-01-11,160.10000610351562,161.1300048828125,159.44000244140625,160.9199981689453,155.67181396484375,2804000
+2018-01-12,161.5,162.52000427246094,160.25,162.3300018310547,157.03582763671875,3041000
+2018-01-16,163.63999938964844,163.94000244140625,161.30999755859375,162.2899932861328,156.99713134765625,4673400
+2018-01-17,163.1199951171875,164.5,162.8800048828125,164.32000732421875,158.96092224121094,3136000
+2018-01-18,164.8300018310547,165.97999572753906,164.11000061035156,165.47999572753906,160.08303833007812,4150600
+2018-01-19,166.3000030517578,166.9499969482422,165.16000366210938,166.8300018310547,161.38905334472656,2947800
+2018-01-22,166.5800018310547,168.3300018310547,166.2899932861328,168.27999877929688,162.7917938232422,2275900
+2018-01-23,168.5,168.9499969482422,166.64999389648438,167.19000244140625,161.7373809814453,3035300
+2018-01-24,167.94000244140625,168.10000610351562,165.9499969482422,167.00999450683594,161.56320190429688,3912400
+2018-01-25,168.00999450683594,168.92999267578125,167.1300048828125,168.58999633789062,163.09161376953125,2088900
+2018-01-26,169.00999450683594,170.36000061035156,168.7899932861328,170.33999633789062,164.78460693359375,2191600
+2018-01-29,170.1199951171875,170.80999755859375,168.2899932861328,168.5500030517578,163.05294799804688,3082800
+2018-01-30,167.41000366210938,168.0,166.3000030517578,167.19000244140625,161.7373809814453,4227100
+2018-01-31,167.50999450683594,169.6699981689453,167.02000427246094,169.0,163.48829650878906,5815300
+2018-02-01,172.50999450683594,176.72000122070312,171.0,172.92999267578125,167.29010009765625,6848400
+2018-02-02,171.89999389648438,177.11000061035156,170.4199981689453,170.5500030517578,164.9877471923828,6556500
+2018-02-05,167.3699951171875,171.9600067138672,164.00999450683594,164.58999633789062,159.2221221923828,7196000
+2018-02-06,160.5,169.36000061035156,156.8000030517578,169.27999877929688,163.7592010498047,7259900
+2018-02-07,169.0,172.61000061035156,167.4499969482422,168.72999572753906,163.2270965576172,4364800
+2018-02-08,168.77000427246094,169.24000549316406,160.4600067138672,160.6199951171875,155.381591796875,6557700
+2018-02-09,161.6699981689453,166.49000549316406,158.57000732421875,165.1999969482422,159.81219482421875,6303000
+2018-02-12,166.8000030517578,168.82000732421875,165.5800018310547,168.19000244140625,162.7046661376953,5227400
+2018-02-13,167.3300018310547,170.77000427246094,167.00999450683594,170.1199951171875,164.57176208496094,3471000
+2018-02-14,169.36000061035156,172.66000366210938,169.0,172.52000427246094,166.89352416992188,4203700
+2018-02-15,173.9499969482422,174.6999969482422,171.36000061035156,174.69000244140625,168.99270629882812,3915000
+2018-02-16,174.35000610351562,176.6699981689453,174.13999938964844,175.64999389648438,169.92138671875,4213100
+2018-02-20,174.8800048828125,176.42999267578125,174.0399932861328,175.35000610351562,169.63119506835938,3750100
+2018-02-21,175.35000610351562,176.35000610351562,172.27999877929688,172.32000732421875,166.70004272460938,5999500
+2018-02-22,173.33999633789062,173.8300018310547,170.8000030517578,172.9499969482422,167.3094482421875,5605800
+2018-02-23,173.89999389648438,175.77999877929688,172.49000549316406,175.75999450683594,170.02781677246094,3093800
+2018-02-26,176.5,178.13999938964844,176.05999755859375,177.8699951171875,172.06898498535156,4088100
+2018-02-27,177.72000122070312,179.1699981689453,175.92999267578125,175.92999267578125,170.19227600097656,3815900
+2018-02-28,176.2899932861328,178.97000122070312,175.75,175.75999450683594,170.02781677246094,4145700
+2018-03-01,176.35000610351562,177.35000610351562,172.14999389648438,173.49000549316406,167.83189392089844,4658500
+2018-03-02,171.55999755859375,175.3300018310547,169.27000427246094,175.02000427246094,169.31192016601562,4190100
+2018-03-05,174.1300048828125,179.27000427246094,172.91000366210938,178.52999877929688,172.70750427246094,4826500
+2018-03-06,179.17999267578125,180.08999633789062,176.9499969482422,177.52999877929688,171.74005126953125,3820900
+2018-03-07,175.75999450683594,179.7100067138672,175.5500030517578,179.2100067138672,173.36532592773438,2766100
+2018-03-08,179.35000610351562,179.88999938964844,177.55999755859375,179.25,173.4040069580078,2235300
+2018-03-09,180.25,183.3300018310547,179.97000122070312,183.24000549316406,177.2638702392578,4168900
+2018-03-12,182.8300018310547,183.52000427246094,181.6999969482422,182.5399932861328,176.58663940429688,3589000
+2018-03-13,183.47000122070312,183.72999572753906,180.14999389648438,181.00999450683594,175.10655212402344,3286600
+2018-03-14,181.99000549316406,182.0,179.6199951171875,180.1199951171875,174.24562072753906,2820700
+2018-03-15,180.57000732421875,182.1699981689453,180.02000427246094,180.9499969482422,175.04852294921875,2258200
+2018-03-16,181.00999450683594,183.1699981689453,181.00999450683594,182.5500030517578,176.59637451171875,4605000
+2018-03-19,181.7899932861328,182.3000030517578,179.11000061035156,180.5800018310547,174.69064331054688,3770000
+2018-03-20,181.30999755859375,183.25,181.22000122070312,182.50999450683594,176.5576629638672,2859300
+2018-03-21,182.9600067138672,183.5,180.74000549316406,180.75,174.85508728027344,3238400
+2018-03-22,179.1999969482422,180.25999450683594,175.11000061035156,175.52000427246094,169.79563903808594,4387300
+2018-03-23,176.17999267578125,176.8699951171875,171.66000366210938,171.8300018310547,166.2260284423828,4324100
+2018-03-26,175.3300018310547,177.47000122070312,173.05999755859375,177.1699981689453,171.391845703125,5470100
+2018-03-27,178.36000061035156,178.5,170.97000122070312,172.52000427246094,166.89352416992188,5069100
+2018-03-28,172.25,172.92999267578125,168.5500030517578,170.35000610351562,164.7942657470703,5166600
+2018-03-29,171.72000122070312,176.66000366210938,170.82000732421875,175.16000366210938,169.44741821289062,3719200
+2018-04-02,174.63999938964844,175.77000427246094,169.0399932861328,171.60000610351562,166.0034942626953,4222400
+2018-04-03,172.36000061035156,172.88999938964844,169.80999755859375,172.47000122070312,166.84512329101562,3612600
+2018-04-04,169.17999267578125,174.00999450683594,167.94000244140625,173.69000244140625,168.02529907226562,4628300
+2018-04-05,175.1300048828125,177.44000244140625,174.5399932861328,175.8000030517578,170.06649780273438,3434100
+2018-04-06,173.3699951171875,175.14999389648438,168.9600067138672,169.6999969482422,164.3992156982422,5005500
+2018-04-09,171.27000427246094,174.08999633789062,170.13999938964844,170.33999633789062,165.01927185058594,3910700
+2018-04-10,173.13999938964844,175.4499969482422,172.02000427246094,174.72000122070312,169.26243591308594,3149900
+2018-04-11,173.6999969482422,175.60000610351562,172.1199951171875,172.36000061035156,166.97621154785156,2783000
+2018-04-12,173.3300018310547,176.47999572753906,173.16000366210938,174.8000030517578,169.3398895263672,3065600
+2018-04-13,176.0,176.10000610351562,172.6999969482422,174.27000427246094,168.8264923095703,3059600
+2018-04-16,175.6199951171875,176.10000610351562,172.97000122070312,173.8699951171875,168.43898010253906,4668200
+2018-04-17,175.77000427246094,179.19000244140625,174.6699981689453,178.33999633789062,172.7693328857422,4210200
+2018-04-18,178.5,179.8000030517578,177.07000732421875,179.4600067138672,173.8543701171875,3150600
+2018-04-19,179.0800018310547,179.57000732421875,178.25999450683594,179.00999450683594,173.4184112548828,3560400
+2018-04-20,178.52999877929688,179.49000549316406,176.5,177.0800018310547,171.54872131347656,4233000
+2018-04-23,178.16000366210938,178.35000610351562,174.6999969482422,175.42999267578125,169.95025634765625,4355000
+2018-04-24,176.67999267578125,177.5500030517578,171.19000244140625,173.24000549316406,167.82864379882812,5369000
+2018-04-25,173.3699951171875,173.8699951171875,170.64999389648438,172.47000122070312,167.08273315429688,3396200
+2018-04-26,174.52000427246094,179.6300048828125,174.22000122070312,178.16000366210938,172.59498596191406,4784400
+2018-04-27,178.5399932861328,179.0,175.17999267578125,175.94000244140625,170.4443817138672,3781000
+2018-04-30,177.49000549316406,180.0,177.10000610351562,178.27000427246094,172.70156860351562,4323900
+2018-05-01,178.27000427246094,180.36000061035156,176.91000366210938,180.25,174.6197052001953,4828300
+2018-05-02,186.1999969482422,188.25,183.1199951171875,185.82000732421875,180.01571655273438,10133100
+2018-05-03,184.60000610351562,187.88999938964844,183.94000244140625,186.47999572753906,180.65509033203125,5785700
+2018-05-04,185.7899932861328,188.7899932861328,185.11000061035156,188.1699981689453,182.29232788085938,3593600
+2018-05-07,188.3000030517578,189.52000427246094,187.6300048828125,189.10000610351562,183.19325256347656,4077300
+2018-05-08,188.88999938964844,190.66000366210938,188.02000427246094,190.52999877929688,184.57859802246094,3396400
+2018-05-09,190.50999450683594,191.67999267578125,189.0,190.6300048828125,184.67550659179688,2933900
+2018-05-10,191.0399932861328,193.72000122070312,190.94000244140625,193.0500030517578,187.01992797851562,2821200
+2018-05-11,193.0,194.08999633789062,192.0399932861328,193.35000610351562,187.3105010986328,3301700
+2018-05-14,193.5,194.72000122070312,191.58999633789062,192.1199951171875,186.11886596679688,2877200
+2018-05-15,191.00999450683594,192.1999969482422,190.14999389648438,192.0,186.00270080566406,2747500
+2018-05-16,192.69000244140625,192.91000366210938,191.44000244140625,192.3800048828125,186.3708038330078,2109300
+2018-05-17,192.0500030517578,192.44000244140625,190.58999633789062,191.1999969482422,185.2276611328125,2378300
+2018-05-18,191.6199951171875,192.08999633789062,190.38999938964844,190.39999389648438,184.45265197753906,4208500
+2018-05-21,191.5,192.8300018310547,190.00999450683594,191.1999969482422,185.2276611328125,2632600
+2018-05-22,191.17999267578125,192.63999938964844,190.83999633789062,191.6199951171875,185.63450622558594,2620200
+2018-05-23,190.74000549316406,193.0,190.3000030517578,192.99000549316406,186.9617462158203,2529900
+2018-05-24,192.91000366210938,193.39999389648438,190.0,191.91000366210938,185.91549682617188,2912900
+2018-05-25,191.75,191.88999938964844,189.72000122070312,191.1699981689453,185.19859313964844,2459600
+2018-05-29,190.25,190.49000549316406,186.60000610351562,189.52999877929688,183.6098175048828,4545000
+2018-05-30,190.42999267578125,191.92999267578125,189.89999389648438,191.75999450683594,185.77017211914062,2764200
+2018-05-31,191.88999938964844,192.44000244140625,189.82000732421875,190.1199951171875,184.18141174316406,4641400
+2018-06-01,192.02999877929688,195.3699951171875,191.89999389648438,195.3699951171875,189.26742553710938,4194900
+2018-06-04,195.94000244140625,198.11000061035156,195.22999572753906,197.72999572753906,191.55369567871094,3917200
+2018-06-05,198.11000061035156,199.7100067138672,197.8300018310547,199.36000061035156,193.1327667236328,2655500
+2018-06-06,199.86000061035156,203.2899932861328,199.77000427246094,203.2100067138672,196.862548828125,3233100
+2018-06-07,203.3800048828125,204.0,198.3000030517578,199.5399932861328,193.30718994140625,4084100
+2018-06-08,199.1999969482422,200.52999877929688,199.0,200.0399932861328,193.79156494140625,2296700
+2018-06-11,200.61000061035156,201.0,198.25999450683594,198.49000549316406,192.2899932861328,2616900
+2018-06-12,199.1199951171875,200.14999389648438,198.19000244140625,200.1300048828125,193.87875366210938,2660500
+2018-06-13,200.6300048828125,201.6199951171875,199.2100067138672,199.41000366210938,193.18121337890625,2686100
+2018-06-14,200.6699981689453,201.38999938964844,199.0500030517578,199.30999755859375,193.0843505859375,2846900
+2018-06-15,198.5500030517578,199.6699981689453,197.57000732421875,199.52999877929688,193.29747009277344,4162100
+2018-06-18,197.63999938964844,201.4499969482422,197.41000366210938,201.1300048828125,194.8474578857422,2081300
+2018-06-19,198.4600067138672,199.92999267578125,197.27000427246094,199.69000244140625,193.4524688720703,2666200
+2018-06-20,200.5,203.4600067138672,200.25,201.5399932861328,195.24468994140625,3898600
+2018-06-21,202.41000366210938,203.67999267578125,199.97999572753906,200.77999877929688,194.5084228515625,2678200
+2018-06-22,201.57000732421875,201.8699951171875,199.61000061035156,201.47999572753906,195.18653869628906,2993600
+2018-06-25,200.38999938964844,200.44000244140625,193.7100067138672,194.97999572753906,188.8895721435547,4780600
+2018-06-26,196.17999267578125,198.66000366210938,195.75999450683594,196.4600067138672,190.3234100341797,4271200
+2018-06-27,197.4600067138672,198.1999969482422,193.16000366210938,193.17999267578125,187.14578247070312,3233000
+2018-06-28,193.4600067138672,197.75,193.2100067138672,197.10000610351562,190.94337463378906,2621100
+2018-06-29,198.1999969482422,198.30999755859375,196.17999267578125,196.52000427246094,190.38153076171875,3006900
+2018-07-02,195.74000549316406,197.97000122070312,194.75,197.6699981689453,191.49554443359375,3018300
+2018-07-03,198.3300018310547,198.5800018310547,196.13999938964844,196.2899932861328,190.15870666503906,1567400
+2018-07-05,198.0,198.9600067138672,197.14999389648438,198.8699951171875,192.65805053710938,3101900
+2018-07-06,198.11000061035156,200.25999450683594,197.47999572753906,199.52000427246094,193.5310821533203,2050300
+2018-07-09,200.8000030517578,201.58999633789062,199.25,200.92999267578125,194.89874267578125,2377300
+2018-07-10,201.33999633789062,202.75,200.1199951171875,201.52000427246094,195.47103881835938,2265100
+2018-07-11,200.47000122070312,204.14999389648438,200.25,203.83999633789062,197.7213897705078,2827900
+2018-07-12,205.0,209.19000244140625,204.75,207.77999877929688,201.5431365966797,3970800
+2018-07-13,207.10000610351562,207.52999877929688,203.44000244140625,205.91000366210938,199.7292938232422,2590800
+2018-07-16,205.6199951171875,206.0,203.75999450683594,204.0800018310547,197.95420837402344,2955000
+2018-07-17,203.0,206.6999969482422,201.6300048828125,206.3699951171875,200.17550659179688,2919000
+2018-07-18,206.64999389648438,208.3800048828125,205.3800048828125,208.36000061035156,202.10572814941406,3595400
+2018-07-19,208.36000061035156,208.7100067138672,205.75999450683594,206.05999755859375,199.87474060058594,2264600
+2018-07-20,206.19000244140625,207.35000610351562,206.17999267578125,206.7100067138672,200.5052490234375,2801000
+2018-07-23,206.6999969482422,207.9600067138672,205.64999389648438,207.83999633789062,201.601318359375,2717900
+2018-07-24,208.74000549316406,210.39999389648438,208.30999755859375,209.5800018310547,203.28912353515625,3509100
+2018-07-25,210.0,214.27999877929688,209.64999389648438,214.16000366210938,207.7316436767578,4967900
+2018-07-26,210.14999389648438,211.8000030517578,204.55999755859375,207.3699951171875,201.14544677734375,7279900
+2018-07-27,211.69000244140625,211.75,201.22000122070312,202.94000244140625,196.848388671875,4913000
+2018-07-30,202.9499969482422,203.3300018310547,196.1999969482422,197.8699951171875,191.9306182861328,5939300
+2018-07-31,199.02000427246094,200.6199951171875,196.22999572753906,198.0,192.0566864013672,4416600
+2018-08-01,199.27000427246094,201.36000061035156,198.35000610351562,201.1999969482422,195.16065979003906,4614200
+2018-08-02,199.08999633789062,202.19000244140625,197.8699951171875,202.00999450683594,195.94631958007812,3615000
+2018-08-03,202.00999450683594,202.42999267578125,198.27999877929688,201.1999969482422,195.16065979003906,2722800
+2018-08-06,201.0,202.4600067138672,200.50999450683594,201.5399932861328,195.4904327392578,3061300
+2018-08-07,202.5,203.14999389648438,201.9600067138672,202.6199951171875,196.5380096435547,2422200
+2018-08-08,202.4199981689453,203.5800018310547,202.0800018310547,202.86000061035156,196.7707977294922,2697900
+2018-08-09,203.19000244140625,204.66000366210938,202.64999389648438,203.60000610351562,197.48863220214844,2444900
+2018-08-10,202.97000122070312,203.91000366210938,202.16000366210938,202.64999389648438,196.56712341308594,2567000
+2018-08-13,202.64999389648438,204.33999633789062,201.88999938964844,202.30999755859375,196.23733520507812,2014000
+2018-08-14,202.80999755859375,204.0500030517578,201.38999938964844,203.8800048828125,197.7601776123047,2076600
+2018-08-15,202.64999389648438,203.0500030517578,199.5,200.24000549316406,194.22947692871094,2955700
+2018-08-16,201.94000244140625,204.22999572753906,200.82000732421875,203.60000610351562,197.48863220214844,2894000
+2018-08-17,203.86000061035156,204.60000610351562,202.00999450683594,203.2100067138672,197.1103057861328,2308900
+2018-08-20,203.47000122070312,204.97999572753906,202.36000061035156,204.75,198.60406494140625,2469300
+2018-08-21,205.0,205.92999267578125,202.6300048828125,203.08999633789062,196.99392700195312,1979600
+2018-08-22,202.5,205.22000122070312,202.25,204.30999755859375,198.17730712890625,1905300
+2018-08-23,204.49000549316406,205.9600067138672,204.17999267578125,205.22000122070312,199.0599365234375,2247600
+2018-08-24,206.0,209.5,205.57000732421875,209.39999389648438,203.11447143554688,2722600
+2018-08-27,210.17999267578125,211.75,210.17999267578125,211.52999877929688,205.18060302734375,2550200
+2018-08-28,211.6999969482422,213.02999877929688,210.94000244140625,212.6300048828125,206.24757385253906,2240200
+2018-08-29,212.5,215.86000061035156,212.4499969482422,214.57000732421875,208.12933349609375,3172100
+2018-08-30,214.25,215.27999877929688,212.8300018310547,213.8000030517578,207.38246154785156,3083000
+2018-08-31,213.5800018310547,215.8000030517578,213.5,215.55999755859375,209.08956909179688,3020000
+2018-09-04,215.67999267578125,217.35000610351562,214.67999267578125,216.82000732421875,210.3118133544922,3776500
+2018-09-05,215.75999450683594,215.77000427246094,210.30999755859375,211.16000366210938,204.82168579101562,3869500
+2018-09-06,211.44000244140625,213.27000427246094,210.47000122070312,212.77000427246094,206.38333129882812,3032800
+2018-09-07,211.02000427246094,213.24000549316406,209.6999969482422,211.08999633789062,204.75379943847656,3298500
+2018-09-10,212.66000366210938,213.47999572753906,211.3800048828125,211.6699981689453,205.31637573242188,3326300
+2018-09-11,210.52000427246094,213.55999755859375,210.10000610351562,213.4499969482422,207.04293823242188,2728500
+2018-09-12,213.0500030517578,214.4600067138672,211.86000061035156,214.02999877929688,207.6055145263672,2291300
+2018-09-13,214.77000427246094,218.69000244140625,214.3699951171875,217.22000122070312,210.69979858398438,3898000
+2018-09-14,218.0,218.82000732421875,216.4199981689453,217.9600067138672,211.41754150390625,2638000
+2018-09-17,219.97000122070312,219.97999572753906,216.11000061035156,216.47000122070312,209.97227478027344,2500900
+2018-09-18,217.4600067138672,220.9600067138672,217.3000030517578,220.0500030517578,213.44482421875,2851000
+2018-09-19,220.6300048828125,221.41000366210938,217.16000366210938,218.19000244140625,211.64064025878906,2883000
+2018-09-20,219.97999572753906,221.9199981689453,218.89999389648438,221.38999938964844,214.7445831298828,3108500
+2018-09-21,222.13999938964844,223.3699951171875,220.88999938964844,221.89999389648438,215.23928833007812,7177800
+2018-09-24,220.41000366210938,222.13999938964844,218.2100067138672,221.35000610351562,214.70582580566406,2520000
+2018-09-25,221.9199981689453,223.0399932861328,221.22000122070312,222.1199951171875,215.45269775390625,2181300
+2018-09-26,222.6199951171875,224.36000061035156,221.6999969482422,222.25999450683594,215.58847045898438,2963600
+2018-09-27,222.69000244140625,223.61000061035156,222.05999755859375,222.30999755859375,215.63699340820312,2645200
+2018-09-28,222.1300048828125,223.69000244140625,221.0500030517578,222.61000061035156,215.927978515625,2955000
+2018-10-01,224.83999633789062,225.35000610351562,223.08999633789062,223.77000427246094,217.05316162109375,2955500
+2018-10-02,223.5,223.72999572753906,221.00999450683594,222.3699951171875,215.69515991210938,3060700
+2018-10-03,223.77999877929688,224.3300018310547,222.5500030517578,223.1300048828125,216.43238830566406,2662400
+2018-10-04,222.07000732421875,222.14999389648438,214.58999633789062,216.14999389648438,209.66192626953125,5664900
+2018-10-05,216.4499969482422,217.19000244140625,211.85000610351562,213.25999450683594,207.09817504882812,4268300
+2018-10-08,211.6999969482422,211.8000030517578,203.25,208.25999450683594,202.24264526367188,5611000
+2018-10-09,208.05999755859375,210.99000549316406,206.69000244140625,209.75999450683594,203.69931030273438,5659400
+2018-10-10,209.3300018310547,209.3300018310547,196.00999450683594,196.69000244140625,191.00697326660156,8455000
+2018-10-11,194.64999389648438,199.72999572753906,192.91000366210938,194.50999450683594,188.88990783691406,9185200
+2018-10-12,200.57000732421875,204.83999633789062,199.5399932861328,204.22000122070312,198.31939697265625,6160300
+2018-10-15,203.72000122070312,203.8000030517578,199.52999877929688,200.32000732421875,194.53208923339844,3969200
+2018-10-16,202.67999267578125,208.1199951171875,202.52999877929688,207.77999877929688,201.77650451660156,4694900
+2018-10-17,207.6300048828125,208.0,204.69000244140625,207.3800048828125,201.3881072998047,4431200
+2018-10-18,206.97000122070312,207.22000122070312,202.25999450683594,203.6199951171875,197.73667907714844,6264500
+2018-10-19,203.8699951171875,207.44000244140625,203.0,203.05999755859375,197.19290161132812,4832500
+2018-10-22,203.72000122070312,206.25999450683594,201.8800048828125,204.5,198.5912628173828,4045100
+2018-10-23,199.49000549316406,203.72999572753906,196.60000610351562,202.42999267578125,196.58106994628906,5076800
+2018-10-24,202.63999938964844,203.47000122070312,195.3800048828125,195.69000244140625,190.03582763671875,4415900
+2018-10-25,197.0,205.10000610351562,195.7100067138672,204.1999969482422,198.29991149902344,4940700
+2018-10-26,199.1999969482422,202.41000366210938,195.72999572753906,197.49000549316406,191.78382873535156,6523600
+2018-10-29,200.35000610351562,202.33999633789062,187.6300048828125,191.0399932861328,185.5202178955078,6623800
+2018-10-30,192.5800018310547,193.6300048828125,183.75,187.72999572753906,182.3058319091797,9239200
+2018-10-31,193.25,199.9600067138672,193.25,197.6699981689453,191.95860290527344,7683500
+2018-11-01,198.88999938964844,200.0,195.00999450683594,199.7100067138672,193.93968200683594,4439000
+2018-11-02,198.9199981689453,200.99000549316406,195.25,197.72000122070312,192.00717163085938,4261500
+2018-11-05,198.1999969482422,199.1300048828125,194.2899932861328,197.97999572753906,192.2596893310547,3110800
+2018-11-06,198.5,200.6699981689453,197.52999877929688,199.14999389648438,193.39585876464844,2916000
+2018-11-07,202.19000244140625,208.3800048828125,201.74000549316406,208.24000549316406,202.22323608398438,4922800
+2018-11-08,207.36000061035156,208.86000061035156,206.0,208.86000061035156,202.82534790039062,3922200
+2018-11-09,207.3800048828125,207.97999572753906,203.4199981689453,205.6199951171875,199.67893981933594,3229700
+2018-11-12,204.6199951171875,205.25,198.72999572753906,199.13999938964844,193.3861541748047,3507300
+2018-11-13,199.77999877929688,202.25,197.5500030517578,198.1699981689453,192.4441680908203,2852000
+2018-11-14,200.55999755859375,202.22999572753906,195.61000061035156,197.5800018310547,191.87123107910156,3218600
+2018-11-15,197.02000427246094,201.14999389648438,194.3300018310547,200.7100067138672,194.9108123779297,3424600
+2018-11-16,199.0,200.91000366210938,197.4499969482422,199.0399932861328,193.2890167236328,2939500
+2018-11-19,199.0399932861328,199.39999389648438,188.5500030517578,189.27999877929688,183.81105041503906,4488100
+2018-11-20,181.97999572753906,188.8000030517578,177.39999389648438,187.05999755859375,181.65518188476562,7892900
+2018-11-21,188.5399932861328,190.08999633789062,186.24000549316406,187.66000366210938,182.2378387451172,3950200
+2018-11-23,184.8800048828125,186.22999572753906,182.25999450683594,182.60000610351562,177.32406616210938,2601000
+2018-11-26,185.5800018310547,192.22999572753906,183.67999267578125,191.85000610351562,186.30679321289062,6917200
+2018-11-27,190.75,193.0399932861328,189.4499969482422,192.97999572753906,187.4041290283203,3976300
+2018-11-28,195.0,202.47000122070312,193.27000427246094,202.27999877929688,196.4354248046875,6203000
+2018-11-29,202.0500030517578,202.0500030517578,196.30999755859375,196.66000366210938,190.9778289794922,5447700
+2018-11-30,196.58999633789062,201.6699981689453,195.8000030517578,201.07000732421875,195.2604217529297,7944700
+2018-12-03,206.00999450683594,209.91000366210938,205.94000244140625,209.86000061035156,203.79641723632812,6599900
+2018-12-04,207.38999938964844,209.52000427246094,199.6199951171875,200.49000549316406,194.69715881347656,6628600
+2018-12-06,194.8000030517578,203.3699951171875,194.22000122070312,202.99000549316406,197.12490844726562,6558900
+2018-12-07,203.77999877929688,206.52000427246094,194.89999389648438,196.5,190.8224639892578,4968100
+2018-12-10,194.64999389648438,198.72000122070312,193.0,198.05999755859375,192.33737182617188,4101000
+2018-12-11,201.0800018310547,201.39999389648438,196.05999755859375,197.74000549316406,192.02662658691406,3582400
+2018-12-12,200.4600067138672,205.9600067138672,200.25999450683594,200.2899932861328,194.5029296875,5160100
+2018-12-13,200.8000030517578,202.1999969482422,195.30999755859375,198.9600067138672,193.2113494873047,5246200
+2018-12-14,196.60000610351562,197.24000549316406,193.19000244140625,195.3300018310547,189.68621826171875,3801700
+2018-12-17,193.5,193.5399932861328,188.77000427246094,190.4499969482422,184.94723510742188,5459900
+2018-12-18,192.05999755859375,194.35000610351562,190.10000610351562,191.61000061035156,186.0736846923828,4345200
+2018-12-19,190.92999267578125,194.35000610351562,184.75999450683594,187.1199951171875,181.71340942382812,6100600
+2018-12-20,185.60000610351562,188.33999633789062,180.22999572753906,182.7100067138672,177.43089294433594,6562600
+2018-12-21,181.1999969482422,185.27000427246094,175.0,175.19000244140625,170.12815856933594,8374300
+2018-12-24,173.14999389648438,177.97999572753906,171.88999938964844,174.64999389648438,169.60374450683594,4351900
+2018-12-26,176.0,186.5,176.0,186.42999267578125,181.04336547851562,5261400
+2018-12-27,183.97999572753906,188.6999969482422,180.16000366210938,188.69000244140625,183.23809814453125,4695200
+2018-12-28,189.7100067138672,190.10000610351562,184.17999267578125,186.16000366210938,180.78118896484375,4830300
+2018-12-31,186.9199981689453,189.0,186.36000061035156,188.64999389648438,183.1992645263672,3658500
+2019-01-02,185.8300018310547,190.82000732421875,185.30999755859375,189.74000549316406,184.2577667236328,4294000
+2019-01-03,187.5,187.50999450683594,180.97999572753906,181.17999267578125,175.94509887695312,5070900
+2019-01-04,184.85000610351562,191.25,184.44000244140625,189.75999450683594,184.27716064453125,4452900
+2019-01-07,190.6300048828125,193.02000427246094,189.7100067138672,191.22000122070312,185.6949920654297,4219200
+2019-01-08,189.89999389648438,192.49000549316406,188.5,192.27999877929688,187.04714965820312,5069700
+2019-01-09,194.3000030517578,196.5500030517578,193.27999877929688,195.77000427246094,190.44216918945312,5471500
+2019-01-10,193.02999877929688,197.24000549316406,191.32000732421875,196.9499969482422,191.59005737304688,3693600
+2019-01-11,196.07000732421875,196.6999969482422,194.7100067138672,195.89999389648438,190.5686492919922,2500100
+2019-01-14,194.3800048828125,197.0,194.0,195.42999267578125,190.11141967773438,3336500
+2019-01-15,195.22000122070312,197.35000610351562,193.10000610351562,196.52000427246094,191.17178344726562,3783000
+2019-01-16,197.50999450683594,198.41000366210938,196.5,197.77000427246094,192.38771057128906,3546300
+2019-01-17,197.4499969482422,200.39999389648438,197.10000610351562,199.30999755859375,193.88583374023438,2764100
+2019-01-18,201.17999267578125,202.52999877929688,200.02000427246094,202.0,196.50265502929688,4866600
+2019-01-22,199.7899932861328,201.0,197.64999389648438,199.4600067138672,194.03176879882812,4457700
+2019-01-23,201.0500030517578,201.05999755859375,196.60000610351562,198.35000610351562,192.9519500732422,3086100
+2019-01-24,198.4199981689453,200.1999969482422,197.92999267578125,199.7899932861328,194.35275268554688,2792000
+2019-01-25,202.19000244140625,203.88999938964844,199.7899932861328,202.94000244140625,197.4170379638672,4677500
+2019-01-28,200.74000549316406,200.97999572753906,198.05999755859375,200.16000366210938,194.7126922607422,3277200
+2019-01-29,200.19000244140625,200.6699981689453,197.66000366210938,199.24000549316406,193.81776428222656,3661900
+2019-01-30,200.4199981689453,204.8300018310547,199.89999389648438,204.02000427246094,198.4676513671875,4079500
+2019-01-31,209.8000030517578,212.97000122070312,208.0,211.1300048828125,205.38418579101562,11316200
+2019-02-01,211.99000549316406,214.63999938964844,211.1999969482422,213.77000427246094,207.95233154296875,6470100
+2019-02-04,214.35000610351562,214.9499969482422,213.1999969482422,214.91000366210938,209.061279296875,4397500
+2019-02-05,215.0,216.6999969482422,214.9499969482422,215.86000061035156,209.98545837402344,3091500
+2019-02-06,215.25,215.89999389648438,213.67999267578125,215.3000030517578,209.44068908691406,2698000
+2019-02-07,213.4600067138672,214.4499969482422,211.60000610351562,213.97000122070312,208.14688110351562,2742900
+2019-02-08,212.0,216.6300048828125,212.0,216.5800018310547,210.68585205078125,3248400
+2019-02-11,216.99000549316406,218.64999389648438,216.33999633789062,217.10000610351562,211.19168090820312,2974400
+2019-02-12,218.55999755859375,219.49000549316406,217.63999938964844,218.91000366210938,212.9524383544922,3411400
+2019-02-13,219.7899932861328,221.27999877929688,219.44000244140625,220.5399932861328,214.5380401611328,2996600
+2019-02-14,219.50999450683594,220.97999572753906,218.6199951171875,219.80999755859375,213.82794189453125,2875600
+2019-02-15,222.19000244140625,222.35000610351562,220.47999572753906,222.11000061035156,216.0653533935547,2758500
+2019-02-19,221.42999267578125,221.9600067138672,220.36000061035156,220.58999633789062,214.58670043945312,2836700
+2019-02-20,221.22000122070312,221.8300018310547,219.39999389648438,221.11000061035156,215.09255981445312,3103600
+2019-02-21,220.2100067138672,221.02999877929688,218.6199951171875,219.30999755859375,213.34158325195312,3528800
+2019-02-22,220.0,223.6300048828125,219.6999969482422,223.32000732421875,217.24244689941406,3295300
+2019-02-25,225.0,225.39999389648438,223.0,223.32000732421875,217.24244689941406,3359200
+2019-02-26,222.16000366210938,225.17999267578125,222.0500030517578,224.0,217.90390014648438,2852300
+2019-02-27,223.0399932861328,224.61000061035156,221.74000549316406,224.57000732421875,218.45846557617188,2119500
+2019-02-28,224.08999633789062,225.60000610351562,223.66000366210938,224.77000427246094,218.65298461914062,3240400
+2019-03-01,226.8800048828125,228.14999389648438,225.36000061035156,227.25,221.06546020507812,3001400
+2019-03-04,227.30999755859375,228.5,223.6699981689453,226.2899932861328,220.13157653808594,2977700
+2019-03-05,226.22999572753906,226.9199981689453,225.2899932861328,226.22000122070312,220.06349182128906,2779100
+2019-03-06,225.85000610351562,226.50999450683594,223.9499969482422,224.47000122070312,218.3611297607422,2849300
+2019-03-07,223.6199951171875,224.44000244140625,220.74000549316406,222.41000366210938,216.357177734375,3879600
+2019-03-08,218.3800048828125,222.19000244140625,215.92999267578125,221.8699951171875,215.8318634033203,2691800
+2019-03-11,222.94000244140625,226.1300048828125,222.83999633789062,225.63999938964844,219.49928283691406,2670100
+2019-03-12,226.58999633789062,228.1999969482422,226.22000122070312,226.94000244140625,220.76390075683594,2478700
+2019-03-13,228.3699951171875,231.3300018310547,227.8000030517578,228.5,222.2814178466797,2690400
+2019-03-14,228.6999969482422,230.2100067138672,227.41000366210938,229.50999450683594,223.26393127441406,2838700
+2019-03-15,228.82000732421875,232.75999450683594,228.80999755859375,231.1699981689453,224.8787384033203,3894200
+2019-03-18,232.2899932861328,232.5,229.11000061035156,230.38999938964844,224.12002563476562,2734100
+2019-03-19,231.5399932861328,232.10000610351562,230.3300018310547,231.00999450683594,224.72311401367188,3212000
+2019-03-20,229.72999572753906,231.94000244140625,227.83999633789062,229.88999938964844,223.63365173339844,3747400
+2019-03-21,228.1999969482422,237.0800018310547,228.17999267578125,235.8699951171875,229.45086669921875,4441100
+2019-03-22,234.83999633789062,236.0,230.67999267578125,230.75999450683594,224.47996520996094,3709400
+2019-03-25,230.38999938964844,231.94000244140625,228.5500030517578,230.4199981689453,224.14923095703125,3506500
+2019-03-26,232.9600067138672,233.6300048828125,231.4499969482422,233.2899932861328,226.94110107421875,3046900
+2019-03-27,233.9199981689453,234.1999969482422,229.64999389648438,232.52000427246094,226.19203186035156,2640700
+2019-03-28,233.4199981689453,235.3300018310547,232.3699951171875,234.86000061035156,228.46839904785156,2712100
+2019-03-29,236.49000549316406,236.63999938964844,233.97000122070312,235.4499969482422,229.0423126220703,3453900
+2019-04-01,238.3000030517578,239.75,236.94000244140625,239.0500030517578,232.54429626464844,3475900
+2019-04-02,239.22999572753906,239.8699951171875,238.07000732421875,239.25999450683594,232.7486114501953,3386400
+2019-04-03,240.27999877929688,240.92999267578125,237.82000732421875,238.92999267578125,232.42758178710938,2911700
+2019-04-04,238.6999969482422,238.77000427246094,233.75999450683594,236.05999755859375,229.6356964111328,3096300
+2019-04-05,237.2100067138672,237.9600067138672,236.11000061035156,236.6300048828125,230.19021606445312,2590000
+2019-04-08,235.72000122070312,236.27999877929688,233.1199951171875,236.27000427246094,230.16098022460938,2714500
+2019-04-09,235.2899932861328,237.25,235.0,235.91000366210938,229.81031799316406,2491300
+2019-04-10,237.0,237.9499969482422,236.11000061035156,237.05999755859375,230.93051147460938,1984200
+2019-04-11,238.0,238.0,235.0399932861328,236.0399932861328,229.93690490722656,1908200
+2019-04-12,237.02999877929688,239.0,236.0800018310547,238.8300018310547,232.6547393798828,3452100
+2019-04-15,239.52000427246094,239.86000061035156,237.19000244140625,239.14999389648438,232.96646118164062,3437500
+2019-04-16,240.0,240.97000122070312,238.9499969482422,240.08999633789062,233.88217163085938,2564300
+2019-04-17,240.6699981689453,241.24000549316406,238.9499969482422,241.0,234.7686767578125,2829200
+2019-04-18,242.52999877929688,242.64999389648438,240.4600067138672,240.88999938964844,234.66151428222656,3016800
+2019-04-22,239.8000030517578,243.13999938964844,239.07000732421875,243.0500030517578,236.765625,2217700
+2019-04-23,243.89999389648438,244.5,242.4499969482422,243.49000549316406,237.1942596435547,3108400
+2019-04-24,243.6300048828125,246.0800018310547,242.80999755859375,245.2899932861328,238.94772338867188,3255200
+2019-04-25,244.6999969482422,246.85000610351562,244.02000427246094,245.61000061035156,239.25946044921875,3152400
+2019-04-26,246.0500030517578,247.14999389648438,243.22000122070312,246.67999267578125,240.3018035888672,3349300
+2019-04-29,246.8800048828125,248.2100067138672,245.86000061035156,247.1300048828125,240.7401885986328,3274900
+2019-04-30,251.08999633789062,257.42999267578125,250.50999450683594,254.24000549316406,247.6663055419922,7179600
+2019-05-01,254.89999389648438,256.25,248.6699981689453,248.75,242.31826782226562,5146000
+2019-05-02,247.55999755859375,248.27000427246094,244.27999877929688,247.19000244140625,240.79861450195312,4747300
+2019-05-03,248.61000061035156,249.85000610351562,247.4600067138672,247.9499969482422,241.53895568847656,3194200
+2019-05-06,241.49000549316406,249.0800018310547,240.0500030517578,248.63999938964844,242.21112060546875,3022000
+2019-05-07,247.27000427246094,247.72999572753906,242.60000610351562,245.05999755859375,238.7236785888672,4257500
+2019-05-08,244.5399932861328,247.5500030517578,243.75,245.3300018310547,238.98667907714844,3050700
+2019-05-09,241.88999938964844,245.52999877929688,239.9600067138672,245.30999755859375,238.96719360351562,3891000
+2019-05-10,243.8699951171875,248.72000122070312,241.3300018310547,247.42999267578125,241.03240966796875,2816200
+2019-05-13,241.50999450683594,243.91000366210938,240.36000061035156,241.3800048828125,235.13885498046875,4136900
+2019-05-14,242.1199951171875,247.44000244140625,241.89999389648438,245.94000244140625,239.5809326171875,3862100
+2019-05-15,244.3300018310547,251.0399932861328,244.2100067138672,249.14999389648438,242.70794677734375,4186900
+2019-05-16,250.44000244140625,255.14999389648438,250.3300018310547,253.4199981689453,246.8675079345703,4911900
+2019-05-17,251.11000061035156,254.2899932861328,250.83999633789062,252.5500030517578,246.02001953125,3129800
+2019-05-20,250.49000549316406,254.38999938964844,249.3300018310547,253.49000549316406,246.93569946289062,2951500
+2019-05-21,255.0,255.9499969482422,253.7899932861328,255.36000061035156,248.75735473632812,2881600
+2019-05-22,254.75,258.8599853515625,254.5,256.8999938964844,250.25750732421875,2936000
+2019-05-23,254.75,255.6999969482422,248.3300018310547,249.72999572753906,243.27291870117188,5072500
+2019-05-24,253.13999938964844,253.3699951171875,250.3300018310547,251.47999572753906,244.97769165039062,2710800
+2019-05-28,252.66000366210938,257.760009765625,252.64999389648438,253.42999267578125,246.8772735595703,6252100
+2019-05-29,252.25,254.25,251.27000427246094,253.55999755859375,247.00387573242188,4014300
+2019-05-30,254.27000427246094,256.05999755859375,252.7899932861328,254.19000244140625,247.6176300048828,2817400
+2019-05-31,251.97999572753906,253.66000366210938,250.83999633789062,251.49000549316406,244.98744201660156,5041400
+2019-06-03,251.8000030517578,252.97999572753906,240.25,242.25999450683594,235.99609375,5452100
+2019-06-04,245.1300048828125,249.3699951171875,241.72000122070312,249.17999267578125,242.73715209960938,4862200
+2019-06-05,251.47000122070312,256.9700012207031,250.14999389648438,256.260009765625,249.6340789794922,4742400
+2019-06-06,256.3599853515625,258.70001220703125,254.86000061035156,257.8299865722656,251.16348266601562,3443500
+2019-06-07,260.0,266.8699951171875,259.6199951171875,265.79998779296875,258.9273986816406,3691800
+2019-06-10,269.0,269.8500061035156,265.2799987792969,266.1000061035156,259.21966552734375,4469000
+2019-06-11,267.4700012207031,267.8900146484375,259.17999267578125,263.6600036621094,256.8427734375,3119600
+2019-06-12,262.45001220703125,264.2099914550781,261.3599853515625,263.8500061035156,257.0278625488281,2295300
+2019-06-13,265.0,265.2300109863281,260.25,261.20001220703125,254.44635009765625,4331000
+2019-06-14,259.989990234375,261.9800109863281,259.4200134277344,260.1000061035156,253.37474060058594,3158200
+2019-06-17,261.0,261.7099914550781,258.04998779296875,259.20001220703125,252.49807739257812,3332200
+2019-06-18,261.70001220703125,262.25,255.07000732421875,258.80999755859375,252.1180877685547,3921300
+2019-06-19,258.8299865722656,260.6199951171875,258.29998779296875,259.8699951171875,253.15072631835938,4326500
+2019-06-20,263.489990234375,267.70001220703125,262.5,266.7900085449219,259.891845703125,4667300
+2019-06-21,265.82000732421875,268.1499938964844,264.4200134277344,264.4700012207031,257.63177490234375,4285800
+2019-06-24,265.8500061035156,267.1000061035156,265.1300048828125,265.29998779296875,258.44036865234375,2538100
+2019-06-25,266.0400085449219,266.30999755859375,259.1199951171875,259.7300109863281,253.0143585205078,3138000
+2019-06-26,260.8800048828125,262.6499938964844,259.989990234375,261.29998779296875,254.5437469482422,3869400
+2019-06-27,262.44000244140625,263.5799865722656,260.3999938964844,261.1000061035156,254.3489532470703,2186900
+2019-06-28,263.0899963378906,264.8399963378906,261.3299865722656,264.5299987792969,257.690185546875,4400300
+2019-07-01,269.989990234375,269.989990234375,264.8699951171875,266.7699890136719,259.8723449707031,2646800
+2019-07-02,266.8800048828125,270.6000061035156,266.42999267578125,270.57000732421875,263.5741271972656,2649100
+2019-07-03,271.0,273.0799865722656,270.7799987792969,273.0799865722656,266.0191650390625,1896800
+2019-07-05,271.5,272.7699890136719,269.0899963378906,272.1400146484375,265.103515625,2561000
+2019-07-08,270.1000061035156,272.07000732421875,269.4599914550781,271.2300109863281,264.5377502441406,2291700
+2019-07-09,269.82000732421875,273.6499938964844,269.5,273.3399963378906,266.5956726074219,2477400
+2019-07-10,274.1700134277344,277.1000061035156,274.1499938964844,275.3800048828125,268.58544921875,2323000
+2019-07-11,277.6000061035156,278.6499938964844,276.0799865722656,278.32000732421875,271.45281982421875,2583900
+2019-07-12,279.239990234375,279.739990234375,276.260009765625,279.5400085449219,272.6427917480469,2299700
+2019-07-15,280.4599914550781,280.5899963378906,278.54998779296875,279.3699951171875,272.47698974609375,3349500
+2019-07-16,279.0,280.6300048828125,275.30999755859375,276.6199951171875,269.7947998046875,2976000
+2019-07-17,277.3900146484375,278.4700012207031,275.2699890136719,275.2799987792969,268.4878845214844,2318900
+2019-07-18,275.0,277.25,274.739990234375,276.7799987792969,269.9508972167969,3241000
+2019-07-19,279.42999267578125,279.4800109863281,275.4200134277344,275.6000061035156,268.79998779296875,3048200
+2019-07-22,276.9100036621094,279.3599853515625,276.07000732421875,278.6099853515625,271.73565673828125,2092400
+2019-07-23,280.0,280.4200134277344,276.8999938964844,278.9700012207031,272.0868225097656,2275400
+2019-07-24,278.1700134277344,280.29998779296875,276.3800048828125,280.25,273.33526611328125,2805200
+2019-07-25,280.0,280.8999938964844,277.54998779296875,279.3500061035156,272.45751953125,2312200
+2019-07-26,280.6000061035156,282.2900085449219,280.0799865722656,282.07000732421875,275.1103820800781,2942100
+2019-07-29,283.1199951171875,283.3299865722656,280.42999267578125,281.44000244140625,274.49591064453125,3677700
+2019-07-30,279.3399963378906,282.3699951171875,275.45001220703125,278.1600036621094,271.29681396484375,3957900
+2019-07-31,278.6700134277344,278.9800109863281,265.69000244140625,272.2699890136719,265.5521240234375,5513100
+2019-08-01,273.92999267578125,279.30999755859375,271.6400146484375,274.1600036621094,267.3955383300781,4988100
+2019-08-02,272.0,272.5,265.67999267578125,269.45001220703125,262.80169677734375,4438000
+2019-08-05,260.0,262.6499938964844,253.89999389648438,256.8399963378906,250.5028533935547,6861300
+2019-08-06,261.79998779296875,265.1499938964844,260.17999267578125,264.67999267578125,258.1494140625,4918500
+2019-08-07,263.3999938964844,270.0,260.25,269.30999755859375,262.6651611328125,4476000
+2019-08-08,272.0,278.0799865722656,271.6000061035156,278.0400085449219,271.1798095703125,4135500
+2019-08-09,275.510009765625,276.8999938964844,273.0799865722656,274.95001220703125,268.1659851074219,3410500
+2019-08-12,272.8500061035156,274.9800109863281,268.8900146484375,270.0,263.3381652832031,3322600
+2019-08-13,269.8299865722656,275.3699951171875,268.0,274.5299987792969,267.75634765625,3899800
+2019-08-14,269.82000732421875,272.4700012207031,265.8500061035156,267.1499938964844,260.5585021972656,3750300
+2019-08-15,269.2799987792969,273.1499938964844,268.0899963378906,271.8900146484375,265.1815185546875,3364300
+2019-08-16,274.9800109863281,275.9599914550781,273.7900085449219,274.3599853515625,267.5904846191406,2718100
+2019-08-19,277.0,278.57000732421875,275.2099914550781,278.07000732421875,271.2090759277344,2502300
+2019-08-20,278.3999938964844,279.55999755859375,275.8500061035156,277.0400085449219,270.2044982910156,2583600
+2019-08-21,279.6400146484375,282.1000061035156,279.2900085449219,282.010009765625,275.0518493652344,2492200
+2019-08-22,282.1099853515625,282.8900146484375,276.760009765625,280.7699890136719,273.8424072265625,2975800
+2019-08-23,280.0,282.0899963378906,270.2099914550781,271.8900146484375,265.1815185546875,4415000
+2019-08-26,274.8800048828125,276.42999267578125,272.9800109863281,276.42999267578125,269.60943603515625,2184400
+2019-08-27,276.739990234375,279.0899963378906,274.9100036621094,276.6400146484375,269.8143310546875,2169400
+2019-08-28,275.2300109863281,278.6499938964844,273.3699951171875,278.239990234375,271.3748474121094,2306900
+2019-08-29,281.0,281.9800109863281,278.8800048828125,281.3800048828125,274.43731689453125,2297200
+2019-08-30,282.5899963378906,282.9599914550781,278.7300109863281,281.3699951171875,274.42767333984375,2600300
+2019-09-03,279.989990234375,282.8399963378906,278.5,280.1099853515625,273.19866943359375,2350800
+2019-09-04,282.7699890136719,286.2099914550781,282.1499938964844,286.1000061035156,279.0408935546875,2631000
+2019-09-05,290.2900085449219,293.4599914550781,289.6000061035156,292.0799865722656,284.8733215332031,3808300
+2019-09-06,291.94000244140625,293.07000732421875,290.04998779296875,291.3800048828125,284.1906433105469,2783300
+2019-09-09,293.489990234375,293.69000244140625,280.1000061035156,283.3599853515625,276.3685302734375,4795900
+2019-09-10,281.3399963378906,281.5,270.3399963378906,272.3299865722656,265.6106262207031,8683800
+2019-09-11,274.9200134277344,276.0,269.20001220703125,269.95001220703125,263.2894287109375,6342300
+2019-09-12,273.3900146484375,278.7699890136719,273.19000244140625,276.3999938964844,269.58026123046875,5497900
+2019-09-13,277.989990234375,278.1499938964844,273.0400085449219,276.32000732421875,269.502197265625,4631100
+2019-09-16,273.4700012207031,275.760009765625,272.7099914550781,274.0799865722656,267.3174743652344,2755100
+2019-09-17,274.54998779296875,278.6300048828125,273.95001220703125,276.25,269.4339294433594,2929500
+2019-09-18,276.7699890136719,276.8500061035156,270.44000244140625,275.1000061035156,268.3122863769531,2975900
+2019-09-19,275.9599914550781,278.1499938964844,274.8500061035156,275.9100036621094,269.1022644042969,2623800
+2019-09-20,277.7900085449219,278.5899963378906,270.9100036621094,271.1700134277344,264.4792785644531,5540800
+2019-09-23,270.29998779296875,273.739990234375,270.0,273.1499938964844,266.410400390625,3092000
+2019-09-24,275.6300048828125,277.44000244140625,269.05999755859375,271.1199951171875,264.4305725097656,4120300
+2019-09-25,270.25,272.989990234375,266.6099853515625,272.75,266.02032470703125,4083600
+2019-09-26,273.2300109863281,275.44000244140625,272.6300048828125,273.8900146484375,267.1322021484375,2924600
+2019-09-27,275.3900146484375,275.6300048828125,267.69000244140625,269.1300048828125,262.4896545410156,3175700
+2019-09-30,270.989990234375,272.07000732421875,269.32000732421875,271.57000732421875,264.8694152832031,3128700
+2019-10-01,271.489990234375,273.6499938964844,270.0400085449219,270.94000244140625,264.2550048828125,3066400
+2019-10-02,268.1600036621094,268.94000244140625,262.5199890136719,264.4800109863281,257.9543762207031,4308900
+2019-10-03,264.25,268.5400085449219,260.4100036621094,268.2900085449219,261.67034912109375,3948100
+2019-10-04,269.510009765625,274.4800109863281,269.1600036621094,274.05999755859375,267.29791259765625,2671400
+2019-10-07,271.30999755859375,273.5,270.4100036621094,272.19000244140625,265.47412109375,2861900
+2019-10-08,269.82000732421875,271.0799865722656,266.5899963378906,267.07000732421875,260.796630859375,2818900
+2019-10-09,269.9599914550781,273.1400146484375,269.5,272.239990234375,265.84521484375,2169600
+2019-10-10,271.55999755859375,274.7099914550781,271.260009765625,273.8299865722656,267.3978271484375,2194700
+2019-10-11,276.20001220703125,280.0,275.1199951171875,275.9100036621094,269.42901611328125,3493000
+2019-10-14,277.55999755859375,278.55999755859375,275.55999755859375,276.3800048828125,269.8879089355469,2042500
+2019-10-15,277.2099914550781,279.9599914550781,275.9599914550781,278.55999755859375,272.0167541503906,3006600
+2019-10-16,277.1000061035156,279.0299987792969,274.79998779296875,278.2699890136719,271.7335205078125,2689400
+2019-10-17,279.3500061035156,280.44000244140625,275.92999267578125,276.510009765625,270.014892578125,2396600
+2019-10-18,275.239990234375,276.67999267578125,269.8999938964844,270.6300048828125,264.2730407714844,4052300
+2019-10-21,271.92999267578125,274.3599853515625,269.5,274.29998779296875,267.8568115234375,2921200
+2019-10-22,274.8999938964844,275.3500061035156,261.010009765625,261.260009765625,255.123046875,5619500
+2019-10-23,262.67999267578125,264.19000244140625,258.510009765625,260.8500061035156,254.72274780273438,5367000
+2019-10-24,263.55999755859375,269.3299865722656,263.55999755859375,268.75,262.4371337890625,3791900
+2019-10-25,266.260009765625,272.17999267578125,265.55999755859375,270.19000244140625,263.8433532714844,2760200
+2019-10-28,273.260009765625,275.92999267578125,271.3699951171875,275.92999267578125,269.4485168457031,3796600
+2019-10-29,277.6000061035156,278.2900085449219,273.0799865722656,274.2900085449219,267.8470458984375,4706700
+2019-10-30,274.6400146484375,277.4700012207031,273.0,277.1499938964844,270.63983154296875,3485500
+2019-10-31,276.3800048828125,279.0899963378906,275.05999755859375,276.80999755859375,270.3078308105469,5356000
+2019-11-01,279.0,280.3900146484375,276.1199951171875,279.04998779296875,272.4952087402344,2880000
+2019-11-04,280.6400146484375,282.239990234375,275.80999755859375,276.3299865722656,269.8390808105469,3726600
+2019-11-05,276.5,276.95001220703125,268.4200134277344,269.0,262.6813049316406,4717500
+2019-11-06,270.29998779296875,271.6700134277344,268.8800048828125,269.8599853515625,263.5211181640625,3742900
+2019-11-07,270.0199890136719,275.0799865722656,269.8599853515625,272.7900085449219,266.38226318359375,4277800
+2019-11-08,271.70001220703125,274.95001220703125,271.70001220703125,274.8900146484375,268.43292236328125,2241300
+2019-11-11,273.0799865722656,277.1300048828125,273.05999755859375,277.0,270.493408203125,2132600
+2019-11-12,277.6000061035156,279.5,275.7699890136719,277.1400146484375,270.6300964355469,2217200
+2019-11-13,276.510009765625,280.4599914550781,275.0,278.07000732421875,271.53826904296875,3320600
+2019-11-14,277.45001220703125,279.6300048828125,276.70001220703125,279.6300048828125,273.0615539550781,2365900
+2019-11-15,280.6400146484375,280.8999938964844,278.1300048828125,280.7799987792969,274.1845703125,2544200
+2019-11-18,280.0,281.7699890136719,278.3999938964844,280.8599853515625,274.2627258300781,2715900
+2019-11-19,281.5199890136719,286.5799865722656,280.94000244140625,285.30999755859375,278.6081848144531,3013800
+2019-11-20,285.0,287.7300109863281,282.8599853515625,285.3800048828125,278.6765441894531,2903900
+2019-11-21,284.6000061035156,286.5199890136719,283.5899963378906,284.45001220703125,277.76837158203125,2777000
+2019-11-22,284.8299865722656,285.3599853515625,281.2099914550781,282.57000732421875,275.9324951171875,2968100
+2019-11-25,284.0,288.989990234375,283.70001220703125,287.6099853515625,280.8541564941406,3760200
+2019-11-26,288.5,290.6499938964844,287.82000732421875,289.3800048828125,282.5825500488281,5712800
+2019-11-27,289.0299987792969,292.0,288.9100036621094,291.70001220703125,284.8481140136719,2163500
+2019-11-29,290.2300109863281,293.0,290.2300109863281,292.2300109863281,285.3656921386719,1754400
+2019-12-02,290.5899963378906,290.75,283.8900146484375,286.4700012207031,279.7408752441406,3062300
+2019-12-03,282.20001220703125,287.6000061035156,281.5,287.0899963378906,280.3463134765625,2528300
+2019-12-04,288.5,289.6199951171875,286.1199951171875,286.8399963378906,280.10223388671875,2743300
+2019-12-05,287.95001220703125,290.95001220703125,286.3999938964844,289.8500061035156,283.04150390625,2580300
+2019-12-06,292.30999755859375,292.5,289.67999267578125,290.3999938964844,283.5785827636719,2425200
+2019-12-09,289.19000244140625,290.9599914550781,288.260009765625,289.05999755859375,282.2700500488281,1903000
+2019-12-10,289.0,290.1700134277344,287.7099914550781,288.6099853515625,281.8306884765625,2514300
+2019-12-11,289.760009765625,290.32000732421875,288.1099853515625,290.04998779296875,283.2368469238281,2298100
+2019-12-12,289.8999938964844,292.75,288.2699890136719,292.2099914550781,285.34613037109375,2746400
+2019-12-13,290.7900085449219,296.5299987792969,289.79998779296875,296.0899963378906,289.13494873046875,3565400
+2019-12-16,298.1099853515625,299.4800109863281,296.8599853515625,296.9599914550781,289.9845275878906,4210700
+2019-12-17,298.5,298.5,293.7699890136719,296.0,289.04705810546875,3354500
+2019-12-18,295.20001220703125,297.29998779296875,294.739990234375,294.739990234375,287.8166198730469,2902700
+2019-12-19,294.489990234375,298.17999267578125,294.1099853515625,297.5299987792969,290.5411376953125,2536900
+2019-12-20,300.54998779296875,300.54998779296875,296.80999755859375,298.57000732421875,291.55670166015625,5099400
+2019-12-23,298.739990234375,299.8299865722656,297.1000061035156,297.2699890136719,290.2872619628906,3590500
+2019-12-24,297.9599914550781,298.30999755859375,296.6000061035156,297.4800109863281,290.49237060546875,641100
+2019-12-26,298.1099853515625,299.3699951171875,297.79998779296875,299.20001220703125,292.1719055175781,1369200
+2019-12-27,300.0,301.5299987792969,298.17999267578125,300.739990234375,293.6757507324219,2042600
+2019-12-30,300.8299865722656,301.04998779296875,295.2799987792969,297.7200012207031,290.7267150878906,2717600
+2019-12-31,296.1000061035156,298.92999267578125,295.7699890136719,298.5899963378906,291.57623291015625,2478600
+2020-01-02,300.4599914550781,303.5299987792969,299.5,303.3900146484375,296.26348876953125,3272400
+2020-01-03,299.4599914550781,302.4200134277344,298.6000061035156,300.42999267578125,293.37298583984375,2501300
+2020-01-06,297.3599853515625,301.3299865722656,296.0199890136719,301.2300109863281,294.1542663574219,3307200
+2020-01-07,301.739990234375,303.3800048828125,299.8800048828125,300.2099914550781,293.158203125,3182000
+2020-01-08,300.7799987792969,306.95001220703125,300.510009765625,305.1000061035156,298.3308410644531,3224400
+2020-01-09,308.2799987792969,310.94000244140625,308.0199890136719,309.1000061035156,302.2420654296875,3292600
+2020-01-10,311.5799865722656,311.95001220703125,308.739990234375,311.1700134277344,304.26617431640625,2948000
+2020-01-13,313.260009765625,315.6400146484375,312.8999938964844,315.2099914550781,308.21649169921875,3236400
+2020-01-14,316.17999267578125,316.4200134277344,309.8599853515625,310.6400146484375,303.7478942871094,4951400
+2020-01-15,312.19000244140625,315.7300109863281,311.0400085449219,314.25,307.27783203125,4664200
+2020-01-16,317.5,320.3299865722656,314.989990234375,320.29998779296875,313.193603515625,3323300
+2020-01-17,321.42999267578125,324.0299987792969,319.239990234375,323.6600036621094,316.4789733886719,4821000
+2020-01-21,322.4100036621094,325.6600036621094,321.489990234375,321.92999267578125,314.7874450683594,5998600
+2020-01-22,324.95001220703125,326.7900085449219,324.1199951171875,324.30999755859375,317.1145935058594,3518500
+2020-01-23,325.0,325.25,322.32000732421875,324.9800109863281,317.7696838378906,4188300
+2020-01-24,326.57000732421875,327.0899963378906,321.6600036621094,323.6700134277344,316.4888000488281,3634700
+2020-01-27,315.1000061035156,319.3599853515625,312.5,315.7699890136719,308.76416015625,4367500
+2020-01-28,315.79998779296875,321.5199890136719,315.4599914550781,320.2699890136719,313.16424560546875,3486200
+2020-01-29,323.0,324.44000244140625,316.7699890136719,320.32000732421875,313.2131652832031,4389400
+2020-01-30,319.0,324.70001220703125,318.010009765625,324.4599914550781,317.2613220214844,3512100
+2020-01-31,323.1400146484375,324.4599914550781,314.5,315.94000244140625,308.9303283691406,5586800
+2020-02-03,318.79998779296875,325.4800109863281,318.42999267578125,324.5199890136719,317.3199462890625,4240100
+2020-02-04,328.239990234375,331.739990234375,326.2900085449219,329.1199951171875,321.81787109375,4158200
+2020-02-05,335.0,335.0,324.1700134277344,328.32000732421875,321.03564453125,3868000
+2020-02-06,329.32000732421875,331.2300109863281,327.67999267578125,329.29998779296875,321.9938659667969,3422000
+2020-02-07,328.0,329.8500061035156,325.8699951171875,327.0,319.7449035644531,2584200
+2020-02-10,325.6199951171875,330.2799987792969,325.510009765625,330.2799987792969,322.9521484375,3848100
+2020-02-11,335.0,335.5199890136719,329.6600036621094,330.9200134277344,323.5779724121094,3449300
+2020-02-12,330.82000732421875,334.45001220703125,329.2200012207031,334.1600036621094,326.7460632324219,2451000
+2020-02-13,332.30999755859375,337.8299865722656,332.1300048828125,335.8399963378906,328.3887939453125,3001000
+2020-02-14,337.4599914550781,341.0400085449219,337.0299987792969,340.95001220703125,333.3854064941406,2716300
+2020-02-18,341.6199951171875,343.1000061035156,340.3900146484375,341.239990234375,333.6689453125,3597300
+2020-02-19,343.989990234375,347.239990234375,342.6300048828125,344.55999755859375,336.9154052734375,3040300
+2020-02-20,345.739990234375,347.25,338.1700134277344,344.45001220703125,336.8077392578125,4316000
+2020-02-21,342.54998779296875,343.8900146484375,335.6099853515625,339.70001220703125,332.1632385253906,4997100
+2020-02-24,317.510009765625,329.3399963378906,313.8399963378906,324.6700134277344,317.46661376953125,7816000
+2020-02-25,321.3399963378906,323.2300109863281,300.760009765625,302.8900146484375,296.16986083984375,12715700
+2020-02-26,302.0,307.8900146484375,297.8900146484375,298.0400085449219,291.4274597167969,9403300
+2020-02-27,285.0299987792969,297.45001220703125,280.94000244140625,285.82000732421875,279.47857666015625,13814600
+2020-02-28,274.8900146484375,290.3900146484375,273.54998779296875,290.25,283.810302734375,12846000
+2020-03-02,298.8900146484375,306.9599914550781,289.44000244140625,306.739990234375,299.9344787597656,9688100
+2020-03-03,314.5899963378906,314.5899963378906,290.8299865722656,292.0,285.5214538574219,8051100
+2020-03-04,299.1099853515625,302.79998779296875,292.75,302.3599853515625,295.651611328125,6463800
+2020-03-05,295.7099914550781,298.7099914550781,288.239990234375,290.7300109863281,284.2796630859375,6621300
+2020-03-06,282.69000244140625,288.8500061035156,278.6199951171875,287.010009765625,280.6421813964844,7061500
+2020-03-09,265.0,279.239990234375,261.17999267578125,262.010009765625,256.1968994140625,8498300
+2020-03-10,276.4200134277344,280.8699951171875,262.8599853515625,280.57000732421875,274.3451232910156,8131400
+2020-03-11,272.95001220703125,274.0400085449219,263.30999755859375,269.760009765625,263.77496337890625,8366800
+2020-03-12,244.52999877929688,262.489990234375,240.92999267578125,241.5,236.14193725585938,15031500
+2020-03-13,258.7799987792969,270.0299987792969,245.5,270.010009765625,264.01934814453125,9934900
+2020-03-16,234.49000549316406,257.7300109863281,229.25999450683594,235.64999389648438,230.4217071533203,12111500
+2020-03-17,240.47999572753906,250.5,231.9600067138672,237.8800048828125,232.6022186279297,12665200
+2020-03-18,222.33999633789062,229.10000610351562,213.22000122070312,227.92999267578125,222.87295532226562,11352800
+2020-03-19,224.00999450683594,238.5,211.5500030517578,227.14999389648438,222.1102752685547,9126400
+2020-03-20,236.02000427246094,236.02000427246094,210.0,211.4199981689453,206.72926330566406,10518600
+2020-03-23,203.27999877929688,215.67999267578125,199.99000549316406,203.3000030517578,198.78944396972656,11588700
+2020-03-24,215.9199981689453,238.44000244140625,215.0,237.07000732421875,231.81019592285156,11654800
+2020-03-25,247.89999389648438,266.29998779296875,240.36000061035156,256.4800109863281,250.78956604003906,12642700
+2020-03-26,257.8999938964844,265.80999755859375,252.6199951171875,263.17999267578125,257.3409118652344,9957900
+2020-03-27,250.24000549316406,256.07000732421875,244.6999969482422,247.64999389648438,242.15542602539062,7819300
+2020-03-30,245.85000610351562,254.25,244.64999389648438,253.25,247.63119506835938,5765800
+2020-03-31,252.4600067138672,253.4199981689453,241.0800018310547,241.55999755859375,236.20054626464844,10373900
+2020-04-01,230.94000244140625,237.10000610351562,227.10000610351562,228.61000061035156,223.53787231445312,6646200
+2020-04-02,228.38999938964844,239.3699951171875,227.35000610351562,238.8800048828125,233.5800323486328,6446600
+2020-04-03,236.97999572753906,239.8800048828125,230.30999755859375,237.02999877929688,231.7710723876953,4163000
+2020-04-06,252.0,267.1099853515625,250.00999450683594,265.94000244140625,260.0396728515625,8636700
+2020-04-07,281.6099853515625,282.8699951171875,258.4800109863281,259.0799865722656,253.33184814453125,8627300
+2020-04-08,262.510009765625,271.8800048828125,258.9100036621094,270.95001220703125,265.3481750488281,5690100
+2020-04-09,275.1300048828125,276.0,267.7200012207031,269.3999938964844,263.8302307128906,6662900
+2020-04-13,268.20001220703125,268.70001220703125,255.75,263.3399963378906,257.8955383300781,7114400
+2020-04-14,269.8800048828125,275.6400146484375,269.20001220703125,270.7200012207031,265.12298583984375,6354400
+2020-04-15,260.510009765625,262.95001220703125,255.6199951171875,257.1400146484375,251.82374572753906,10240700
+2020-04-16,258.3900146484375,258.3900146484375,244.7100067138672,246.75999450683594,241.65829467773438,11455400
+2020-04-17,258.25,260.70001220703125,251.50999450683594,259.9700012207031,254.59523010253906,10412100
+2020-04-20,254.50999450683594,256.6300048828125,249.6699981689453,251.72999572753906,246.52552795410156,6042700
+2020-04-21,246.64999389648438,249.38999938964844,244.10000610351562,245.35000610351562,240.27745056152344,5964600
+2020-04-22,251.4600067138672,258.6000061035156,251.0,256.9100036621094,251.5984649658203,5083200
+2020-04-23,259.3900146484375,262.4200134277344,255.27000427246094,255.86000061035156,250.57017517089844,4270600
+2020-04-24,258.42999267578125,259.8299865722656,252.8300018310547,258.760009765625,253.41021728515625,3824200
+2020-04-27,260.2200012207031,265.7200012207031,259.510009765625,265.1199951171875,259.6387023925781,4099900
+2020-04-28,270.3999938964844,272.6499938964844,262.9599914550781,264.6000061035156,259.12945556640625,4344000
+2020-04-29,278.45001220703125,285.0,276.260009765625,283.69000244140625,277.82476806640625,8505000
+2020-04-30,278.42999267578125,281.6300048828125,273.4100036621094,274.9700012207031,269.28509521484375,5898900
+2020-05-01,268.70001220703125,273.989990234375,267.2099914550781,268.739990234375,263.1838684082031,5067800
+2020-05-04,265.5,270.07000732421875,263.010009765625,269.260009765625,263.693115234375,3747100
+2020-05-05,276.8399963378906,277.8500061035156,273.29998779296875,273.9800109863281,268.3155517578125,3926200
+2020-05-06,276.9599914550781,276.9599914550781,271.54998779296875,272.44000244140625,266.80743408203125,3261900
+2020-05-07,277.80999755859375,282.45001220703125,277.239990234375,278.4700012207031,272.7126770019531,4371400
+2020-05-08,283.3999938964844,283.4200134277344,279.5,282.44000244140625,276.6006774902344,3215400
+2020-05-11,279.5,282.80999755859375,277.6300048828125,281.2300109863281,275.41571044921875,4056900
+2020-05-12,280.45001220703125,282.3299865722656,272.1099853515625,272.1099853515625,266.48419189453125,4031400
+2020-05-13,272.29998779296875,276.07000732421875,264.19000244140625,269.1600036621094,263.5951843261719,4802100
+2020-05-14,270.20001220703125,277.55999755859375,263.9599914550781,277.30999755859375,271.5767517089844,6294200
+2020-05-15,276.0400085449219,279.1400146484375,273.2900085449219,278.94000244140625,273.1730041503906,3813300
+2020-05-18,285.4599914550781,292.0899963378906,285.0,289.8999938964844,283.90631103515625,6037800
+2020-05-19,289.1700134277344,297.82000732421875,287.489990234375,290.7300109863281,284.71917724609375,5211800
+2020-05-20,295.75,301.1499938964844,295.3900146484375,298.79998779296875,292.6224670410156,4592200
+2020-05-21,299.3699951171875,299.92999267578125,292.75,294.260009765625,288.17626953125,3944100
+2020-05-22,295.05999755859375,296.79998779296875,293.010009765625,294.9100036621094,288.8128662109375,2897000
+2020-05-26,304.6199951171875,305.0,301.94000244140625,303.3299865722656,297.05877685546875,5246900
+2020-05-27,304.0,304.7300109863281,292.1199951171875,299.7699890136719,293.57232666015625,5147900
+2020-05-28,300.9800109863281,310.0,298.8399963378906,302.29998779296875,296.0500183105469,4520800
+2020-05-29,302.0,304.42999267578125,298.8699951171875,300.8900146484375,294.66912841796875,4930100
+2020-06-01,300.79998779296875,303.05999755859375,297.8999938964844,301.3999938964844,295.1686096191406,2841800
+2020-06-02,304.989990234375,306.1099853515625,301.69000244140625,303.5899963378906,297.31341552734375,4131300
+2020-06-03,305.4800109863281,308.1099853515625,302.2099914550781,307.07000732421875,300.7214660644531,3429700
+2020-06-04,305.44000244140625,306.6199951171875,299.3399963378906,301.3699951171875,295.1393127441406,4147700
+2020-06-05,306.80999755859375,312.17999267578125,305.6499938964844,311.8800048828125,305.4319152832031,5058200
+2020-06-08,311.05999755859375,313.5799865722656,307.04998779296875,310.4100036621094,303.9924011230469,3724300
+2020-06-09,309.7799987792969,313.4700012207031,308.20001220703125,311.489990234375,305.04998779296875,3314800
+2020-06-10,312.3900146484375,316.05999755859375,310.2900085449219,313.1499938964844,306.6756896972656,4089000
+2020-06-11,305.010009765625,306.489990234375,291.05999755859375,291.25,285.22845458984375,6505300
+2020-06-12,298.7900085449219,299.989990234375,290.8900146484375,297.7900085449219,291.63330078125,4512200
+2020-06-15,290.0,298.9200134277344,288.75,297.1700134277344,291.026123046875,5932900
+2020-06-16,305.9100036621094,309.0899963378906,300.1099853515625,304.4800109863281,298.1849670410156,4013100
+2020-06-17,305.0,307.4800109863281,303.0799865722656,303.760009765625,297.4798583984375,2566400
+2020-06-18,301.8299865722656,305.1000061035156,300.5,304.8500061035156,298.5472717285156,2776600
+2020-06-19,309.5,309.5,296.5,296.5,290.36993408203125,4533500
+2020-06-22,299.6000061035156,304.95001220703125,297.7300109863281,304.44000244140625,298.1457824707031,3489200
+2020-06-23,307.0299987792969,310.42999267578125,304.4200134277344,306.8800048828125,300.5353698730469,3801500
+2020-06-24,305.0,305.5199890136719,293.05999755859375,294.010009765625,287.9314270019531,5086000
+2020-06-25,294.1600036621094,298.3900146484375,290.6700134277344,298.010009765625,291.8486633300781,3294800
+2020-06-26,296.8800048828125,298.1099853515625,289.1700134277344,289.3399963378906,283.3580017089844,4922500
+2020-06-29,291.3399963378906,293.1499938964844,285.1499938964844,292.92999267578125,286.8736572265625,3642200
+2020-06-30,293.0899963378906,296.6000061035156,291.010009765625,295.70001220703125,289.58642578125,4283500
+2020-07-01,295.9599914550781,303.2699890136719,295.1199951171875,301.1700134277344,294.94342041015625,3801300
+2020-07-02,304.3299865722656,306.8900146484375,301.30999755859375,302.4200134277344,296.1675109863281,3290100
+2020-07-06,306.6499938964844,307.32000732421875,303.1700134277344,305.57000732421875,299.25244140625,3013300
+2020-07-07,303.19000244140625,307.7900085449219,299.3999938964844,299.9100036621094,293.70947265625,3633100
+2020-07-08,300.9100036621094,301.5400085449219,297.3999938964844,300.1499938964844,294.3370361328125,4115000
+2020-07-09,299.6199951171875,300.7200012207031,290.55999755859375,294.5899963378906,288.8847961425781,5042800
+2020-07-10,294.0,296.9599914550781,291.5,295.67999267578125,289.95355224609375,3030900
+2020-07-13,297.8599853515625,298.6199951171875,290.0199890136719,290.17999267578125,284.5601501464844,4853700
+2020-07-14,292.0,299.1000061035156,288.6499938964844,298.95001220703125,293.1602783203125,4795900
+2020-07-15,303.0,306.7699890136719,301.3900146484375,305.7200012207031,299.7991638183594,5257300
+2020-07-16,302.9700012207031,303.5299987792969,298.9100036621094,299.3500061035156,293.5525207519531,3312100
+2020-07-17,301.7300109863281,305.239990234375,299.4100036621094,304.05999755859375,298.1713562011719,3169800
+2020-07-20,301.9200134277344,314.989990234375,301.9200134277344,311.9599914550781,305.9183654785156,5279400
+2020-07-21,313.0,314.04998779296875,306.29998779296875,307.6000061035156,301.6427307128906,3562100
+2020-07-22,308.1300048828125,313.57000732421875,308.1300048828125,313.3699951171875,307.3010559082031,3303100
+2020-07-23,313.54998779296875,317.239990234375,308.7200012207031,309.8999938964844,303.89825439453125,3118500
+2020-07-24,306.4800109863281,310.7300109863281,304.5400085449219,306.9200134277344,300.9759521484375,2500300
+2020-07-27,307.05999755859375,310.0,306.0199890136719,308.8599853515625,302.8783264160156,2311600
+2020-07-28,308.5,310.20001220703125,306.0299987792969,306.3299865722656,300.3973083496094,2116300
+2020-07-29,304.5,311.6600036621094,304.1199951171875,309.29998779296875,303.309814453125,3542400
+2020-07-30,304.0,312.82000732421875,303.0400085449219,309.0,303.015625,3941600
+2020-07-31,310.0,310.0899963378906,305.6099853515625,308.5299987792969,302.5547790527344,4684400
+2020-08-03,311.0,313.5,309.29998779296875,312.5899963378906,306.5361022949219,3907800
+2020-08-04,312.5,315.69000244140625,311.1000061035156,314.3900146484375,308.3013000488281,3409200
+2020-08-05,316.3699951171875,329.67999267578125,315.8699951171875,328.0,321.6476745605469,5677200
+2020-08-06,327.3999938964844,331.2200012207031,325.8999938964844,330.1400146484375,323.74627685546875,4839800
+2020-08-07,328.0,328.3299865722656,323.92999267578125,328.0199890136719,321.6672668457031,3662500
+2020-08-10,327.19000244140625,329.739990234375,321.8599853515625,322.8800048828125,316.6268310546875,3752100
+2020-08-11,325.0,334.54998779296875,323.5799865722656,328.5400085449219,322.1773376464844,5273300
+2020-08-12,328.6600036621094,331.3999938964844,326.20001220703125,327.6300048828125,321.2848815917969,3125900
+2020-08-13,325.92999267578125,329.8299865722656,325.6199951171875,326.19000244140625,319.8727722167969,2526700
+2020-08-14,325.6700134277344,327.6400146484375,324.80999755859375,326.79998779296875,320.47088623046875,1444900
+2020-08-17,327.0,331.2300109863281,326.67999267578125,330.2300109863281,323.83447265625,2904100
+2020-08-18,330.20001220703125,331.3999938964844,326.3500061035156,331.0,324.58966064453125,3021700
+2020-08-19,330.0400085449219,334.4599914550781,330.0,332.3999938964844,325.96246337890625,3421000
+2020-08-20,330.19000244140625,338.0,330.19000244140625,337.32000732421875,330.78717041015625,2966000
+2020-08-21,338.0,338.79998779296875,335.9700012207031,337.1000061035156,330.5714416503906,2680900
+2020-08-24,339.3599853515625,343.8299865722656,338.75,343.6400146484375,336.9847717285156,2753900
+2020-08-25,344.7099914550781,348.4599914550781,343.3299865722656,347.6600036621094,340.92694091796875,2862700
+2020-08-26,348.0,352.2900085449219,345.5,351.0199890136719,344.2218017578125,3512000
+2020-08-27,351.7300109863281,358.0,350.5799865722656,356.0,349.1054382324219,3811700
+2020-08-28,357.4800109863281,367.25,356.1600036621094,366.1199951171875,359.0294189453125,3544700
+2020-08-31,366.6300048828125,366.6300048828125,357.69000244140625,358.19000244140625,351.2529602050781,3948200
+2020-09-01,357.7099914550781,359.44000244140625,353.55999755859375,356.8999938964844,349.98797607421875,4409600
+2020-09-02,357.3900146484375,361.6000061035156,356.2799987792969,360.70001220703125,353.71441650390625,4127200
+2020-09-03,358.4700012207031,358.94000244140625,341.260009765625,343.8399963378906,337.180908203125,6297400
+2020-09-04,343.0,346.989990234375,326.54998779296875,335.010009765625,328.52191162109375,6571200
+2020-09-08,328.760009765625,335.7099914550781,326.8999938964844,329.8800048828125,323.49127197265625,4425700
+2020-09-09,337.3900146484375,342.760009765625,332.3699951171875,339.6400146484375,333.0622863769531,3344900
+2020-09-10,342.5,345.1300048828125,331.1400146484375,332.8800048828125,326.4331970214844,2845900
+2020-09-11,334.7099914550781,334.7099914550781,327.30999755859375,330.1499938964844,323.7559814453125,2920400
+2020-09-14,334.9700012207031,340.0,334.0199890136719,338.6000061035156,332.04241943359375,3416100
+2020-09-15,342.739990234375,343.92999267578125,338.5299987792969,339.1400146484375,332.5718994140625,2396400
+2020-09-16,341.2799987792969,346.0400085449219,339.7900085449219,341.8500061035156,335.22943115234375,3049000
+2020-09-17,337.1400146484375,343.7200012207031,336.0,339.42999267578125,332.8562927246094,3713000
+2020-09-18,338.2099914550781,341.1400146484375,333.3699951171875,335.260009765625,328.76708984375,4006000
+2020-09-21,329.4700012207031,331.6700134277344,320.80999755859375,327.8500061035156,321.5006103515625,4466000
+2020-09-22,329.510009765625,336.0299987792969,325.1099853515625,335.30999755859375,328.816162109375,3375300
+2020-09-23,334.8399963378906,335.1700134277344,323.4700012207031,324.5299987792969,318.244873046875,2893900
+2020-09-24,323.20001220703125,330.7799987792969,321.17999267578125,328.2099914550781,321.8535461425781,3706300
+2020-09-25,325.6499938964844,333.4800109863281,322.1000061035156,331.7799987792969,325.3544921875,3077500
+2020-09-28,336.6099853515625,340.57000732421875,335.80999755859375,338.3900146484375,331.8365173339844,3122500
+2020-09-29,338.3900146484375,340.7200012207031,335.82000732421875,336.2300109863281,329.71832275390625,2679500
+2020-09-30,336.70001220703125,343.6499938964844,336.4200134277344,338.1700134277344,331.6207580566406,3285200
+2020-10-01,342.239990234375,346.70001220703125,340.2799987792969,343.3699951171875,336.7200012207031,2503600
+2020-10-02,338.2699890136719,342.6099853515625,336.010009765625,338.8299865722656,332.2679138183594,2184600
+2020-10-05,341.67999267578125,343.25,338.9700012207031,343.25,336.6023254394531,2081600
+2020-10-06,342.05999755859375,346.3599853515625,336.2200012207031,337.42999267578125,330.89501953125,2553400
+2020-10-07,341.7799987792969,344.6499938964844,340.3399963378906,343.8999938964844,337.23974609375,3068200
+2020-10-08,345.010009765625,347.69000244140625,344.239990234375,345.1499938964844,338.859619140625,1991800
+2020-10-09,347.989990234375,353.3599853515625,347.0,352.3900146484375,345.9677429199219,3116500
+2020-10-12,355.0,355.0,350.82000732421875,352.0400085449219,345.6241149902344,2942900
+2020-10-13,351.42999267578125,351.5,345.0199890136719,345.8399963378906,339.537109375,2523800
+2020-10-14,345.760009765625,347.19000244140625,341.19000244140625,342.70001220703125,336.4543762207031,2234300
+2020-10-15,338.29998779296875,339.6099853515625,332.82000732421875,338.57000732421875,332.3995666503906,3727300
+2020-10-16,340.0,344.9800109863281,339.2300109863281,339.3999938964844,333.21441650390625,3324600
+2020-10-19,340.1199951171875,341.29998779296875,330.42999267578125,331.6700134277344,325.6254577636719,2937600
+2020-10-20,333.0400085449219,336.79998779296875,331.67999267578125,331.7200012207031,325.6744079589844,2677800
+2020-10-21,332.489990234375,336.32000732421875,331.29998779296875,333.4200134277344,327.3434753417969,2725300
+2020-10-22,333.3699951171875,335.3800048828125,329.25,333.6000061035156,327.5201416015625,2256000
+2020-10-23,335.69000244140625,335.69000244140625,328.30999755859375,329.6099853515625,323.6029052734375,2945400
+2020-10-26,326.4100036621094,327.239990234375,314.2300109863281,318.05999755859375,312.2633972167969,5173300
+2020-10-27,318.8999938964844,319.55999755859375,312.3599853515625,317.1099853515625,311.3306579589844,4314900
+2020-10-28,301.69000244140625,302.0,288.6000061035156,291.3800048828125,286.0697021484375,11518200
+2020-10-29,293.20001220703125,295.29998779296875,287.54998779296875,293.17999267578125,287.8367614746094,9582300
+2020-10-30,289.8500061035156,291.8500061035156,281.20001220703125,288.6400146484375,283.37957763671875,6892800
+2020-11-02,294.239990234375,294.8399963378906,288.1199951171875,289.9700012207031,284.685302734375,5094900
+2020-11-03,294.45001220703125,300.3399963378906,291.7799987792969,295.3900146484375,290.006591796875,4097700
+2020-11-04,305.0899963378906,312.7200012207031,302.239990234375,307.20001220703125,301.6012878417969,4790100
+2020-11-05,315.1400146484375,319.3500061035156,313.5799865722656,316.5299987792969,310.76129150390625,3794400
+2020-11-06,315.9800109863281,316.489990234375,310.0899963378906,313.6400146484375,307.9239501953125,2978500
+2020-11-09,346.9200134277344,357.0,340.8999938964844,344.55999755859375,338.2803955078125,10933700
+2020-11-10,339.989990234375,345.8599853515625,333.44000244140625,334.7799987792969,328.6786804199219,5330400
+2020-11-11,337.4100036621094,337.70001220703125,331.07000732421875,332.3900146484375,326.3322448730469,2969900
+2020-11-12,329.05999755859375,333.0899963378906,326.29998779296875,328.2900085449219,322.3069152832031,3207700
+2020-11-13,330.29998779296875,336.1099853515625,327.3399963378906,335.0299987792969,328.924072265625,2393700
+2020-11-16,341.79998779296875,342.6499938964844,333.1700134277344,335.45001220703125,329.33648681640625,3312800
+2020-11-17,333.1700134277344,337.7699890136719,330.7200012207031,336.5,330.3673095703125,3412700
+2020-11-18,336.5299987792969,340.95001220703125,334.8599853515625,335.94000244140625,329.81756591796875,3203400
+2020-11-19,335.489990234375,339.1600036621094,331.4200134277344,333.8800048828125,327.7950439453125,2718700
+2020-11-20,334.7799987792969,335.1600036621094,323.0,323.0,317.1133728027344,4142400
+2020-11-23,326.2099914550781,333.20001220703125,324.3699951171875,332.0400085449219,325.9885559082031,3219000
+2020-11-24,336.9100036621094,344.1099853515625,334.1199951171875,342.3900146484375,336.1500244140625,3529700
+2020-11-25,343.7099914550781,343.7099914550781,339.3399963378906,341.32000732421875,335.0995178222656,2535200
+2020-11-27,342.8299865722656,342.8800048828125,337.6099853515625,339.07000732421875,332.8905029296875,1402300
+2020-11-30,337.6600036621094,338.04998779296875,330.17999267578125,336.510009765625,330.3771667480469,4276200
+2020-12-01,339.6700134277344,342.6300048828125,337.6199951171875,338.8800048828125,332.70391845703125,4210400
+2020-12-02,336.7799987792969,340.239990234375,334.0,340.2200012207031,334.0195007324219,2972100
+2020-12-03,338.55999755859375,342.32000732421875,334.1199951171875,335.1400146484375,329.0321960449219,3080300
+2020-12-04,336.9200134277344,344.3500061035156,335.79998779296875,344.3500061035156,338.0742492675781,4323600
+2020-12-07,343.3599853515625,347.989990234375,340.04998779296875,340.9599914550781,334.7459716796875,2389800
+2020-12-08,338.2799987792969,342.8299865722656,336.70001220703125,340.7900085449219,334.5791320800781,2224600
+2020-12-09,340.4100036621094,341.7099914550781,334.69000244140625,336.8500061035156,330.7109375,2962600
+2020-12-10,334.6499938964844,335.5400085449219,331.19000244140625,331.5199890136719,325.4780578613281,3506800
+2020-12-11,327.0899963378906,331.57000732421875,325.5299987792969,327.4200134277344,321.4528503417969,4179400
+2020-12-14,329.0,338.75,327.5899963378906,331.1499938964844,325.11480712890625,3552400
+2020-12-15,333.1600036621094,335.2200012207031,327.6199951171875,333.6499938964844,327.5692138671875,3104600
+2020-12-16,333.9599914550781,334.0,329.25,332.1000061035156,326.0475769042969,3393300
+2020-12-17,334.5400085449219,338.3299865722656,333.3999938964844,336.8999938964844,330.7600402832031,2725500
+2020-12-18,336.510009765625,341.6000061035156,334.3500061035156,340.3299865722656,334.12750244140625,8443700
+2020-12-21,333.2099914550781,336.1499938964844,327.239990234375,334.3699951171875,328.2761535644531,3642500
+2020-12-22,334.1600036621094,335.2200012207031,331.6000061035156,332.239990234375,326.1849670410156,2403100
+2020-12-23,334.1300048828125,335.2099914550781,329.0299987792969,329.2300109863281,323.2297668457031,2760600
+2020-12-24,330.6499938964844,336.3699951171875,330.3500061035156,336.0,329.87640380859375,1308900
+2020-12-28,337.8599853515625,345.5899963378906,336.8699951171875,344.4700012207031,338.1920471191406,3449100
+2020-12-29,347.7799987792969,348.75,344.760009765625,346.6600036621094,340.3421936035156,2822700
+2020-12-30,348.67999267578125,357.82000732421875,347.2099914550781,355.54998779296875,349.07012939453125,4200600
+2020-12-31,355.0299987792969,359.4100036621094,353.25,356.94000244140625,350.4347839355469,2881700
+2021-01-04,358.0,358.1300048828125,347.3599853515625,351.489990234375,345.0841064453125,4638400
+2021-01-05,348.79998779296875,353.0,345.44000244140625,347.4200134277344,341.0882873535156,2990700
+2021-01-06,350.4200134277344,354.0299987792969,344.55999755859375,347.54998779296875,341.2159423828125,3966800
+2021-01-07,348.95001220703125,352.3699951171875,348.3800048828125,349.8599853515625,343.91925048828125,3100200
+2021-01-08,351.3599853515625,354.9800109863281,349.489990234375,353.8500061035156,347.84149169921875,3371500
+2021-01-11,352.1099853515625,353.4200134277344,347.7900085449219,348.20001220703125,342.2874755859375,2403000
+2021-01-12,347.0799865722656,348.0,336.0299987792969,342.9200134277344,337.09710693359375,4858100
+2021-01-13,349.6099853515625,349.760009765625,344.2300109863281,346.3299865722656,340.44915771484375,4125700
+2021-01-14,348.69000244140625,349.5799865722656,326.69000244140625,326.92999267578125,321.37860107421875,8712200
+2021-01-15,327.5400085449219,329.69000244140625,321.8800048828125,323.260009765625,317.77093505859375,7911500
+2021-01-19,326.989990234375,329.1300048828125,324.6600036621094,325.94000244140625,320.4053955078125,4625200
+2021-01-20,329.989990234375,337.92999267578125,329.1300048828125,334.9100036621094,329.22314453125,5081000
+2021-01-21,334.4100036621094,336.8599853515625,331.75,334.44000244140625,328.76104736328125,3484900
+2021-01-22,330.3900146484375,335.1499938964844,328.9100036621094,328.989990234375,323.4036560058594,3846600
+2021-01-25,327.510009765625,329.95001220703125,317.2300109863281,329.19000244140625,323.6002502441406,6257700
+2021-01-26,330.0,330.5400085449219,325.82000732421875,327.70001220703125,322.1355285644531,3503100
+2021-01-27,320.3599853515625,323.0,313.1199951171875,315.489990234375,310.1329040527344,7449400
+2021-01-28,327.0899963378906,329.0,321.9800109863281,324.2799987792969,318.7735595703125,6906400
+2021-01-29,323.79998779296875,325.67999267578125,312.3800048828125,316.2900085449219,310.9192810058594,7627200
+2021-02-01,320.9100036621094,323.5199890136719,317.5799865722656,321.55999755859375,316.0997619628906,4930700
+2021-02-02,323.45001220703125,336.1600036621094,323.45001220703125,334.3699951171875,328.6922912597656,5686000
+2021-02-03,333.8399963378906,336.0,331.07000732421875,332.82000732421875,327.1685791015625,4036800
+2021-02-04,335.3699951171875,343.25,335.05999755859375,340.8299865722656,335.0425109863281,4537500
+2021-02-05,342.5199890136719,344.3299865722656,337.3900146484375,338.75,332.99786376953125,2964800
+2021-02-08,340.0,341.489990234375,335.5299987792969,337.0299987792969,331.3070983886719,2652800
+2021-02-09,335.95001220703125,336.2200012207031,330.0,333.44000244140625,327.778076171875,2993300
+2021-02-10,335.0,335.4700012207031,332.25,334.2099914550781,328.53497314453125,4246300
+2021-02-11,345.5,349.5899963378906,340.25,342.8699951171875,337.0479431152344,5110800
+2021-02-12,341.3299865722656,343.1199951171875,336.70001220703125,341.0,335.2096252441406,3025100
+2021-02-16,343.20001220703125,344.0,338.07000732421875,341.2099914550781,335.41607666015625,2916900
+2021-02-17,339.0400085449219,340.3800048828125,335.8399963378906,337.3299865722656,331.60198974609375,2267000
+2021-02-18,334.489990234375,339.95001220703125,332.8399963378906,338.4599914550781,332.7127990722656,2393700
+2021-02-19,338.44000244140625,339.0,331.0,333.1700134277344,327.5127258300781,4095800
+2021-02-22,330.0,344.1199951171875,328.7699890136719,340.6600036621094,334.87542724609375,4940300
+2021-02-23,340.6499938964844,354.2799987792969,338.4100036621094,350.4200134277344,344.4697265625,6326600
+2021-02-24,352.8699951171875,368.7900085449219,350.57000732421875,367.32000732421875,361.0827331542969,7467400
+2021-02-25,364.55999755859375,367.32000732421875,352.2099914550781,354.57000732421875,348.5492248535156,5207500
+2021-02-26,357.0799865722656,359.3900146484375,347.1199951171875,353.8500061035156,347.84149169921875,4868500
+2021-03-01,360.67999267578125,366.45001220703125,359.17999267578125,362.8999938964844,356.7377624511719,4382900
+2021-03-02,362.0,366.6099853515625,359.3399963378906,362.82000732421875,356.6591491699219,3559200
+2021-03-03,360.0,365.42999267578125,355.45001220703125,360.25,354.1328125,3692300
+2021-03-04,360.1000061035156,361.6300048828125,344.67999267578125,349.5,343.56536865234375,4572000
+2021-03-05,354.9200134277344,361.7900085449219,346.4200134277344,360.8800048828125,354.7520751953125,4643200
+2021-03-08,362.3999938964844,382.4599914550781,361.7900085449219,371.3299865722656,365.0246887207031,7213300
+2021-03-09,375.0,387.32000732421875,372.7200012207031,376.5199890136719,370.12652587890625,5832800
+2021-03-10,376.6000061035156,384.0,373.0,381.70001220703125,375.21856689453125,4509500
+2021-03-11,385.5,389.5,382.6000061035156,384.3800048828125,377.8531188964844,3729700
+2021-03-12,381.1400146484375,383.92999267578125,379.239990234375,382.7099914550781,376.21148681640625,2467500
+2021-03-15,383.30999755859375,387.8599853515625,378.6400146484375,381.760009765625,375.2774963378906,4216200
+2021-03-16,382.70001220703125,385.2799987792969,378.69000244140625,382.3800048828125,375.88702392578125,3445100
+2021-03-17,381.8500061035156,385.1000061035156,375.8699951171875,378.67999267578125,372.2498474121094,3240900
+2021-03-18,375.0299987792969,375.4800109863281,365.0400085449219,367.0,360.7681579589844,7205200
+2021-03-19,364.79998779296875,366.2799987792969,350.1400146484375,356.510009765625,350.45635986328125,12224300
+2021-03-22,355.94000244140625,361.6499938964844,354.0,358.3999938964844,352.31427001953125,4140400
+2021-03-23,359.29998779296875,359.29998779296875,353.510009765625,355.2699890136719,349.2373352050781,3756300
+2021-03-24,357.0799865722656,364.989990234375,356.0,359.6499938964844,353.5429992675781,3550000
+2021-03-25,358.010009765625,359.4700012207031,354.1499938964844,358.3599853515625,352.27490234375,2961800
+2021-03-26,359.92999267578125,366.6099853515625,357.260009765625,366.1400146484375,359.92279052734375,2741200
+2021-03-29,364.239990234375,365.3500061035156,358.6099853515625,362.9100036621094,356.7476501464844,4054900
+2021-03-30,360.7799987792969,364.57000732421875,357.1000061035156,358.20001220703125,352.11767578125,2885800
+2021-03-31,359.5899963378906,361.5,355.7799987792969,356.04998779296875,350.004150390625,4372600
+2021-04-01,357.0400085449219,363.3999938964844,355.239990234375,363.29998779296875,357.1309814453125,3701800
+2021-04-05,366.79998779296875,370.5199890136719,364.3399963378906,368.32000732421875,362.0657653808594,2180300
+2021-04-06,364.8999938964844,370.75,362.5,369.57000732421875,363.2945556640625,2661900
+2021-04-07,369.1400146484375,373.9599914550781,369.0,371.0799865722656,364.77886962890625,2958300
+2021-04-08,373.0,379.30999755859375,372.75,377.739990234375,371.7666320800781,3528400
+2021-04-09,376.0799865722656,380.3500061035156,374.44000244140625,380.0799865722656,374.069580078125,2429300
+2021-04-12,378.0799865722656,380.94000244140625,376.17999267578125,379.8399963378906,373.83343505859375,2896600
+2021-04-13,379.05999755859375,380.1000061035156,376.79998779296875,378.1300048828125,372.1505126953125,2652800
+2021-04-14,377.0,380.95001220703125,375.6000061035156,378.32000732421875,372.3374938964844,2317400
+2021-04-15,381.1700134277344,387.3699951171875,380.9700012207031,386.489990234375,380.37823486328125,2942200
+2021-04-16,389.0,389.1000061035156,383.6700134277344,386.1700134277344,380.0633544921875,2725500
+2021-04-19,384.8999938964844,387.739990234375,381.32000732421875,382.1600036621094,376.11669921875,3360900
+2021-04-20,380.19000244140625,381.30999755859375,373.55999755859375,376.6300048828125,370.6742248535156,3135900
+2021-04-21,378.5899963378906,384.1000061035156,376.6700134277344,383.1000061035156,377.0418395996094,2466300
+2021-04-22,383.0799865722656,389.5,381.989990234375,383.3599853515625,377.29779052734375,3713700
+2021-04-23,384.3500061035156,389.8800048828125,383.4599914550781,387.05999755859375,380.9392395019531,2294800
+2021-04-26,387.8299865722656,392.94000244140625,387.1000061035156,387.4700012207031,381.3427734375,2255000
+2021-04-27,388.2200012207031,390.42999267578125,386.1400146484375,389.07000732421875,382.91754150390625,2270000
+2021-04-28,390.70001220703125,401.5,390.70001220703125,395.6499938964844,389.3934020996094,4065300
+2021-04-29,391.5,392.3900146484375,383.80999755859375,388.95001220703125,382.79937744140625,4637100
+2021-04-30,382.8599853515625,385.0,375.6099853515625,382.05999755859375,376.018310546875,4043200
+2021-05-03,385.4700012207031,386.8699951171875,376.8500061035156,379.3999938964844,373.4003601074219,3344100
+2021-05-04,377.07000732421875,378.2099914550781,371.5799865722656,375.9100036621094,369.9655456542969,3321200
+2021-05-05,377.92999267578125,379.6400146484375,368.0299987792969,369.1400146484375,363.3026123046875,2993900
+2021-05-06,371.1400146484375,375.7300109863281,365.70001220703125,375.4800109863281,369.5423583984375,3787300
+2021-05-07,377.260009765625,378.6400146484375,373.55999755859375,375.3999938964844,369.4636535644531,2935900
+2021-05-10,375.7900085449219,376.0,365.4100036621094,366.3399963378906,360.54693603515625,3193700
+2021-05-11,361.010009765625,368.92999267578125,359.2699890136719,367.6099853515625,361.79681396484375,3073100
+2021-05-12,364.75,365.3800048828125,355.6400146484375,356.6199951171875,350.9806213378906,3293200
+2021-05-13,359.3299865722656,362.8399963378906,357.9200134277344,360.0199890136719,354.32684326171875,2626000
+2021-05-14,363.0299987792969,364.7099914550781,361.489990234375,363.9100036621094,358.15533447265625,2959700
+2021-05-17,362.29998779296875,364.05999755859375,358.05999755859375,363.29998779296875,357.554931640625,2511600
+2021-05-18,367.0,369.8399963378906,362.8800048828125,363.07000732421875,357.3286437988281,3421200
+2021-05-19,357.3299865722656,361.1499938964844,355.3699951171875,360.9800109863281,355.2716064453125,3577900
+2021-05-20,362.94000244140625,369.4100036621094,362.489990234375,367.70001220703125,361.8854064941406,4087500
+2021-05-21,369.1400146484375,372.5299987792969,367.4599914550781,367.6000061035156,361.7869873046875,2708700
+2021-05-24,370.0799865722656,373.739990234375,369.6400146484375,372.3800048828125,366.49139404296875,2351500
+2021-05-25,373.1300048828125,373.75,366.82000732421875,367.2200012207031,361.4129638671875,3916300
+2021-05-26,369.0,369.9100036621094,362.04998779296875,362.6499938964844,356.915283203125,3101900
+2021-05-27,364.54998779296875,366.3999938964844,360.5400085449219,362.0,356.2755126953125,5416300
+2021-05-28,363.5,365.4100036621094,360.4200134277344,360.5799865722656,354.8779296875,3624300
+2021-06-01,364.4800109863281,365.3999938964844,359.5400085449219,359.7900085449219,354.1005554199219,3119700
+2021-06-02,363.5299987792969,371.1700134277344,362.8800048828125,366.8500061035156,361.0488586425781,3531000
+2021-06-03,363.3599853515625,366.69000244140625,361.7300109863281,361.82000732421875,356.0983581542969,2605900
+2021-06-04,364.30999755859375,366.6300048828125,363.70001220703125,366.0199890136719,360.23199462890625,2295200
+2021-06-07,367.79998779296875,371.3500061035156,363.2799987792969,364.0799865722656,358.32269287109375,2133400
+2021-06-08,365.0,367.67999267578125,363.2300109863281,365.260009765625,359.4840393066406,3224200
+2021-06-09,366.94000244140625,369.32000732421875,363.3299865722656,363.3299865722656,357.58453369140625,2520900
+2021-06-10,364.69000244140625,365.6400146484375,361.9599914550781,364.29998779296875,358.53912353515625,2460200
+2021-06-11,365.5400085449219,366.8500061035156,363.79998779296875,365.5,359.72015380859375,2708300
+2021-06-14,366.0,366.6300048828125,362.1000061035156,366.5199890136719,360.7240905761719,2515300
+2021-06-15,367.3399963378906,368.75,362.739990234375,368.1199951171875,362.29876708984375,3562500
+2021-06-16,369.3800048828125,369.3800048828125,361.29998779296875,363.82000732421875,358.0668029785156,3081000
+2021-06-17,363.5,369.1499938964844,361.2300109863281,367.2900085449219,361.48187255859375,3824900
+2021-06-18,362.1199951171875,370.3800048828125,362.0,367.4200134277344,361.60986328125,5009400
+2021-06-21,368.6199951171875,376.45001220703125,366.20001220703125,373.0899963378906,367.190185546875,3094600
+2021-06-22,373.989990234375,378.760009765625,372.0199890136719,378.0400085449219,372.0618896484375,3582700
+2021-06-23,378.0,378.7200012207031,374.2900085449219,375.1400146484375,369.2077941894531,2241800
+2021-06-24,379.0,380.05999755859375,372.8999938964844,374.75,368.82391357421875,2788200
+2021-06-25,375.45001220703125,379.6499938964844,373.3299865722656,379.6099853515625,373.6070251464844,3983900
+2021-06-28,380.9200134277344,380.9200134277344,365.1199951171875,367.67999267578125,361.8656921386719,4800300
+2021-06-29,369.010009765625,371.3900146484375,367.9100036621094,368.0,362.1806335449219,3394300
+2021-06-30,367.95001220703125,370.1700134277344,364.2699890136719,365.0899963378906,359.31671142578125,2884900
+2021-07-01,366.04998779296875,371.2099914550781,365.6000061035156,370.7099914550781,364.8477478027344,3108500
+2021-07-02,372.69000244140625,375.489990234375,372.1499938964844,375.0299987792969,369.0994567871094,2786500
+2021-07-06,376.6499938964844,378.239990234375,371.5,376.1199951171875,370.1722412109375,2740500
+2021-07-07,376.7900085449219,378.1499938964844,372.45001220703125,373.9200134277344,368.00701904296875,3176600
+2021-07-08,367.5,370.5899963378906,365.6499938964844,370.19000244140625,364.76531982421875,2809000
+2021-07-09,371.8500061035156,373.4800109863281,369.8900146484375,372.94000244140625,367.4749450683594,2404800
+2021-07-12,375.0,376.07000732421875,372.0799865722656,375.55999755859375,370.0565490722656,2648300
+2021-07-13,375.54998779296875,386.6400146484375,375.54998779296875,383.7099914550781,378.0871276855469,5161000
+2021-07-14,382.9800109863281,391.6300048828125,382.9800109863281,390.79998779296875,385.0732116699219,4140500
+2021-07-15,390.1400146484375,393.29998779296875,387.45001220703125,390.2300109863281,384.5116271972656,3773000
+2021-07-16,393.1499938964844,393.4599914550781,385.3299865722656,387.1199951171875,381.4471740722656,2706500
+2021-07-19,378.0,378.6000061035156,363.3699951171875,365.45001220703125,360.0947265625,6814400
+2021-07-20,367.0,376.6000061035156,365.2699890136719,374.3900146484375,368.9036865234375,3542200
+2021-07-21,376.0299987792969,380.8999938964844,375.04998779296875,380.05999755859375,374.4906005859375,2393100
+2021-07-22,380.29998779296875,382.8599853515625,377.04998779296875,382.1600036621094,376.559814453125,4180300
+2021-07-23,385.0899963378906,394.5,385.0899963378906,393.260009765625,387.4972229003906,3720300
+2021-07-26,391.6700134277344,392.8900146484375,388.2699890136719,392.79998779296875,387.0439147949219,2285800
+2021-07-27,390.0,395.2799987792969,385.8900146484375,390.2699890136719,384.5509948730469,2783800
+2021-07-28,391.6199951171875,391.7300109863281,382.3299865722656,383.44000244140625,377.82110595703125,3372600
+2021-07-29,387.5,394.739990234375,387.5,388.80999755859375,383.1123962402344,3774000
+2021-07-30,389.0,389.0,383.0799865722656,385.94000244140625,380.28448486328125,2533300
+2021-08-02,389.29998779296875,389.9800109863281,373.79998779296875,375.260009765625,369.7609558105469,3430300
+2021-08-03,376.6600036621094,376.6700134277344,359.57000732421875,367.6000061035156,362.21319580078125,6328500
+2021-08-04,367.2799987792969,369.260009765625,363.42999267578125,368.010009765625,362.61724853515625,3203200
+2021-08-05,368.20001220703125,371.9599914550781,367.0,371.94000244140625,366.4896240234375,2562400
+2021-08-06,371.4200134277344,375.5,371.0,374.5299987792969,369.0416259765625,2038500
+2021-08-09,374.19000244140625,374.5,368.8900146484375,370.67999267578125,365.24810791015625,2400800
+2021-08-10,372.2900085449219,372.75,364.1099853515625,367.8399963378906,362.44970703125,3225000
+2021-08-11,368.54998779296875,369.9599914550781,363.75,364.239990234375,358.9024353027344,3267700
+2021-08-12,362.57000732421875,363.2200012207031,357.8500061035156,361.9800109863281,356.675537109375,3802900
+2021-08-13,362.260009765625,363.5,360.6300048828125,362.75,357.4342956542969,2304600
+2021-08-16,360.5,363.80999755859375,356.6199951171875,363.55999755859375,358.2323913574219,2937300
+2021-08-17,362.0,364.4599914550781,359.7900085449219,363.2300109863281,357.9072570800781,2812800
+2021-08-18,361.17999267578125,365.67999267578125,360.5899963378906,360.95001220703125,355.66070556640625,2774500
+2021-08-19,356.8999938964844,360.1400146484375,354.7200012207031,357.30999755859375,352.073974609375,2727900
+2021-08-20,357.3599853515625,358.32000732421875,353.3299865722656,354.989990234375,349.78802490234375,4135900
+2021-08-23,357.4700012207031,362.239990234375,356.75,361.010009765625,355.7198181152344,3537900
+2021-08-24,363.0299987792969,366.1000061035156,361.4700012207031,361.7799987792969,356.47845458984375,3032000
+2021-08-25,361.9599914550781,362.3999938964844,358.5,359.1000061035156,353.83770751953125,2340400
+2021-08-26,358.0,358.20001220703125,351.79998779296875,352.8599853515625,347.6891784667969,3946300
+2021-08-27,352.4599914550781,356.5,351.6499938964844,355.7300109863281,350.5171813964844,3698300
+2021-08-30,354.79998779296875,358.0400085449219,352.25,353.04998779296875,347.8763732910156,4032100
+2021-08-31,352.94000244140625,355.2200012207031,344.67999267578125,346.2300109863281,341.1563415527344,6780400
+2021-09-01,347.3800048828125,352.04998779296875,347.29998779296875,349.57000732421875,344.44744873046875,4499600
+2021-09-02,350.510009765625,350.5400085449219,339.3299865722656,341.2799987792969,336.27886962890625,7412000
+2021-09-03,339.92999267578125,344.1400146484375,338.92999267578125,340.2300109863281,335.24432373046875,5171000
+2021-09-07,344.8900146484375,348.0,343.0199890136719,344.7099914550781,339.6585693359375,4764300
+2021-09-08,345.0,352.0,345.0,351.0400085449219,345.8958435058594,5054500
+2021-09-09,350.7099914550781,353.6400146484375,349.9200134277344,351.4100036621094,346.26043701171875,3716200
+2021-09-10,354.92999267578125,355.0,347.0199890136719,347.3900146484375,342.2993469238281,3437700
+2021-09-13,350.0,351.989990234375,346.3599853515625,347.82000732421875,342.72308349609375,3234200
+2021-09-14,349.67999267578125,349.8800048828125,345.25,345.79998779296875,340.7326354980469,3281900
+2021-09-15,347.0,347.5299987792969,342.760009765625,344.75,339.6980285644531,3833500
+2021-09-16,345.4100036621094,347.67999267578125,344.69000244140625,346.30999755859375,341.23516845703125,3771100
+2021-09-17,344.0,346.0,340.7699890136719,343.0400085449219,338.01312255859375,5527500
+2021-09-20,338.32000732421875,341.1099853515625,335.6199951171875,339.69000244140625,334.7121887207031,3956600
+2021-09-21,342.20001220703125,343.17999267578125,337.2799987792969,337.3800048828125,332.4360046386719,2967300
+2021-09-22,339.29998779296875,343.8699951171875,338.5400085449219,343.4100036621094,338.377685546875,3238800
+2021-09-23,345.739990234375,354.7900085449219,345.20001220703125,354.07000732421875,348.8814697265625,4783200
+2021-09-24,354.0299987792969,359.92999267578125,352.760009765625,358.1600036621094,352.91156005859375,3306200
+2021-09-27,357.04998779296875,362.5899963378906,355.1600036621094,356.7699890136719,351.54193115234375,4158000
+2021-09-28,355.5,356.0,349.04998779296875,351.17999267578125,346.0338134765625,3266900
+2021-09-29,352.80999755859375,357.17999267578125,352.4100036621094,353.19000244140625,348.0143737792969,2808800
+2021-09-30,354.739990234375,356.0,347.3999938964844,347.67999267578125,342.5850830078125,4393300
+2021-10-01,349.8299865722656,363.17999267578125,347.1600036621094,360.17999267578125,354.9018859863281,5227300
+2021-10-04,359.92999267578125,360.6499938964844,339.3399963378906,344.20001220703125,339.15606689453125,7901500
+2021-10-05,347.55999755859375,348.57000732421875,342.92999267578125,343.2099914550781,338.1806335449219,4724100
+2021-10-06,340.010009765625,348.8800048828125,339.1099853515625,348.69000244140625,343.5802917480469,3712000
+2021-10-07,349.0,357.8999938964844,349.0,353.9100036621094,349.1643981933594,3209200
+2021-10-08,356.0,360.3699951171875,354.2099914550781,354.9599914550781,350.2003173828125,2336700
+2021-10-11,353.95001220703125,354.8800048828125,346.8999938964844,347.1499938964844,342.4950866699219,2769800
+2021-10-12,348.6499938964844,350.0,344.6199951171875,345.3399963378906,340.7093505859375,3042900
+2021-10-13,346.25,349.5,336.9800109863281,342.3500061035156,337.7594299316406,3755700
+2021-10-14,343.8399963378906,345.80999755859375,340.8299865722656,344.5799865722656,339.95953369140625,4083800
+2021-10-15,349.0,356.6099853515625,347.739990234375,356.0,351.22637939453125,4053600
+2021-10-18,353.9599914550781,359.94000244140625,350.2300109863281,358.44000244140625,353.6336975097656,3280900
+2021-10-19,358.3999938964844,362.2900085449219,357.6099853515625,362.1000061035156,357.24456787109375,2835400
+2021-10-20,361.70001220703125,362.489990234375,356.0,356.7699890136719,351.986083984375,2796200
+2021-10-21,354.6000061035156,356.3800048828125,347.2699890136719,356.2099914550781,351.43359375,2516300
+2021-10-22,356.67999267578125,361.6400146484375,354.8999938964844,358.6700134277344,353.8605651855469,2774400
+2021-10-25,362.4599914550781,364.29998779296875,358.7900085449219,360.8599853515625,356.02117919921875,2447900
+2021-10-26,363.3800048828125,367.3500061035156,356.80999755859375,357.32000732421875,352.5287170410156,3320100
+2021-10-27,348.0,351.1199951171875,333.79998779296875,335.7200012207031,331.21832275390625,9652700
+2021-10-28,344.1700134277344,350.489990234375,328.8699951171875,333.0299987792969,328.5644226074219,9505100
+2021-10-29,331.239990234375,338.1499938964844,331.1099853515625,335.5199890136719,331.02099609375,5843700
+2021-11-01,335.25,340.8999938964844,332.8800048828125,334.04998779296875,329.5706787109375,5126200
+2021-11-02,335.1300048828125,335.7699890136719,326.70001220703125,328.4800109863281,324.075439453125,5375300
+2021-11-03,328.5,329.5799865722656,323.3399963378906,329.42999267578125,325.0126647949219,3952500
+2021-11-04,331.07000732421875,338.6300048828125,329.3299865722656,335.42999267578125,330.9322204589844,4819500
+2021-11-05,342.44000244140625,350.1600036621094,341.0,348.7900085449219,344.1131286621094,7201500
+2021-11-08,348.010009765625,353.1499938964844,347.6600036621094,349.6700134277344,344.9812927246094,3862200
+2021-11-09,350.0,350.20001220703125,339.6499938964844,344.6499938964844,340.0285339355469,4247800
+2021-11-10,350.1000061035156,359.6199951171875,349.5,357.94000244140625,353.140380859375,6337100
+2021-11-11,358.3800048828125,359.6400146484375,352.57000732421875,354.3399963378906,349.588623046875,4472200
+2021-11-12,356.05999755859375,363.8399963378906,355.92999267578125,363.5,358.6258544921875,4724200
+2021-11-15,365.1400146484375,371.1300048828125,360.6600036621094,361.3599853515625,356.51446533203125,4693200
+2021-11-16,364.7699890136719,371.07000732421875,362.0,369.55999755859375,364.6045837402344,4969000
+2021-11-17,359.5799865722656,368.0,351.2200012207031,359.1700134277344,354.35394287109375,11727300
+2021-11-18,360.7300109863281,362.4800109863281,344.5799865722656,348.2200012207031,343.5507507324219,6533700
+2021-11-19,346.0,346.6499938964844,339.1300048828125,339.7200012207031,335.16473388671875,6954800
+2021-11-22,339.79998779296875,341.4800109863281,319.760009765625,321.29998779296875,316.9916687011719,11378200
+2021-11-23,324.9599914550781,329.69000244140625,321.69000244140625,329.0,324.58843994140625,7116200
+2021-11-24,326.95001220703125,340.3599853515625,325.0199890136719,340.0,335.44091796875,6414400
+2021-11-26,321.5799865722656,326.8699951171875,319.0,324.1700134277344,319.8232421875,6613900
+2021-11-29,330.010009765625,331.82000732421875,318.25,323.010009765625,318.67877197265625,6362200
+2021-11-30,318.0,320.760009765625,310.1099853515625,314.9200134277344,310.697265625,10237600
+2021-12-01,320.7799987792969,322.0199890136719,306.0,306.2799987792969,302.1731262207031,8008800
+2021-12-02,309.5899963378906,322.20001220703125,308.989990234375,320.20001220703125,315.9064025878906,6717600
+2021-12-03,320.239990234375,322.69000244140625,314.0,322.1099853515625,317.79083251953125,4732900
+2021-12-06,324.75,336.760009765625,322.0,333.3299865722656,328.8603515625,6055000
+2021-12-07,337.29998779296875,342.4200134277344,337.29998779296875,339.510009765625,334.9574890136719,4939500
+2021-12-08,339.2300109863281,344.0299987792969,334.1000061035156,342.3399963378906,337.74957275390625,4226900
+2021-12-09,340.04998779296875,346.5299987792969,339.010009765625,344.5199890136719,339.90032958984375,3389600
+2021-12-10,347.0,350.25,344.8299865722656,349.9200134277344,345.2279357910156,3405900
+2021-12-13,349.19000244140625,349.5299987792969,340.3299865722656,345.30999755859375,340.67974853515625,4358300
+2021-12-14,345.32000732421875,348.2099914550781,337.8599853515625,340.54998779296875,335.9835510253906,4518500
+2021-12-15,340.0,346.5899963378906,335.5299987792969,346.3500061035156,341.705810546875,4918700
+2021-12-16,351.70001220703125,353.7699890136719,345.1199951171875,352.9200134277344,348.1877136230469,5369900
+2021-12-17,349.19000244140625,352.7900085449219,344.1199951171875,349.30999755859375,344.6260986328125,5898200
+2021-12-20,341.239990234375,343.5299987792969,336.2300109863281,337.0199890136719,332.50091552734375,5013900
+2021-12-21,340.3299865722656,352.0,339.3699951171875,350.739990234375,346.03692626953125,3105100
+2021-12-22,346.5799865722656,358.6199951171875,346.5799865722656,357.4800109863281,352.68658447265625,3456400
+2021-12-23,357.5400085449219,362.4700012207031,355.0,360.5799865722656,355.74493408203125,2627000
+2021-12-27,360.0,361.0799865722656,355.6000061035156,360.30999755859375,355.47857666015625,2677100
+2021-12-28,358.7900085449219,364.1400146484375,358.4100036621094,360.7799987792969,355.9423522949219,1920100
+2021-12-29,361.7799987792969,363.1499938964844,360.19000244140625,361.2900085449219,356.4455261230469,1535200
+2021-12-30,362.0,364.6499938964844,359.1099853515625,360.989990234375,356.1495056152344,1558000
+2021-12-31,357.95001220703125,363.3800048828125,356.7799987792969,359.32000732421875,354.50189208984375,1984000
+2022-01-03,359.7900085449219,372.32000732421875,359.25,370.95001220703125,365.9759521484375,4708200
+2022-01-04,371.989990234375,382.3999938964844,371.6499938964844,375.3900146484375,370.3564147949219,6854500
+2022-01-05,374.0,382.5,372.510009765625,373.8999938964844,368.8863220214844,5976600
+2022-01-06,368.69000244140625,374.2200012207031,366.5,370.0,365.5177001953125,4781100
+2022-01-07,366.3900146484375,371.7900085449219,364.1099853515625,369.6499938964844,365.17193603515625,4551200
+2022-01-10,370.9100036621094,370.9100036621094,348.7699890136719,363.9100036621094,359.5014953613281,6009300
+2022-01-11,363.5299987792969,368.05999755859375,356.0899963378906,366.2900085449219,361.85260009765625,4131200
+2022-01-12,368.94000244140625,372.1199951171875,367.07000732421875,367.30999755859375,362.86029052734375,5783100
+2022-01-13,368.6099853515625,377.67999267578125,367.8800048828125,369.5199890136719,365.0434875488281,3892900
+2022-01-14,364.32000732421875,374.7799987792969,364.1499938964844,372.1400146484375,367.63177490234375,4029900
+2022-01-18,370.7900085449219,372.1400146484375,365.20001220703125,366.29998779296875,361.862548828125,4933900
+2022-01-19,362.4100036621094,369.29998779296875,359.7099914550781,360.7300109863281,356.3599853515625,4464800
+2022-01-20,361.8299865722656,373.07000732421875,361.6700134277344,364.0,359.59039306640625,5043200
+2022-01-21,362.5,368.1300048828125,354.1099853515625,355.0799865722656,350.7784118652344,4867100
+2022-01-24,342.57000732421875,350.1000061035156,330.5899963378906,349.4200134277344,345.18701171875,7472800
+2022-01-25,343.32000732421875,347.0400085449219,333.3900146484375,338.760009765625,334.65618896484375,6994400
+2022-01-26,343.3599853515625,354.7699890136719,341.25,344.6600036621094,340.48468017578125,7438600
+2022-01-27,349.0799865722656,359.6300048828125,334.3299865722656,350.5299987792969,346.2835388183594,8416100
+2022-01-28,359.04998779296875,382.7699890136719,355.3800048828125,382.510009765625,377.87615966796875,8813400
+2022-01-31,378.67999267578125,386.54998779296875,376.2900085449219,386.3800048828125,381.69927978515625,6345200
+2022-02-01,385.760009765625,395.5,382.4200134277344,392.05999755859375,387.3104553222656,5841100
+2022-02-02,389.2900085449219,399.9200134277344,382.75,396.75,391.9436950683594,6115000
+2022-02-03,388.5400085449219,392.94000244140625,386.489990234375,390.07000732421875,385.3445739746094,4209200
+2022-02-04,387.57000732421875,388.1499938964844,376.4100036621094,382.20001220703125,377.56988525390625,6045400
+2022-02-07,382.20001220703125,382.3999938964844,373.30999755859375,376.1300048828125,371.5734558105469,4767500
+2022-02-08,377.5400085449219,379.7699890136719,370.5400085449219,374.3699951171875,369.8347473144531,5825300
+2022-02-09,385.6000061035156,388.45001220703125,380.6000061035156,381.3699951171875,376.7499694824219,5492800
+2022-02-10,371.7200012207031,380.0,370.55999755859375,374.3900146484375,369.8544921875,3995000
+2022-02-11,377.8599853515625,380.8999938964844,367.6400146484375,369.7699890136719,365.2904968261719,4345600
+2022-02-14,368.82000732421875,377.2900085449219,366.760009765625,374.1600036621094,369.6272888183594,3678400
+2022-02-15,374.5799865722656,383.07000732421875,373.3999938964844,381.5400085449219,376.9178771972656,5800400
+2022-02-16,379.9599914550781,385.0,376.7799987792969,382.92999267578125,378.2910461425781,3424800
+2022-02-17,378.6000061035156,381.2900085449219,372.1700134277344,373.70001220703125,369.17291259765625,3972500
+2022-02-18,374.510009765625,374.80999755859375,369.0,369.95001220703125,365.4683532714844,4083800
+2022-02-22,365.0,374.32000732421875,363.79998779296875,368.2900085449219,363.8283996582031,3897900
+2022-02-23,371.9700012207031,373.55999755859375,360.1300048828125,361.2300109863281,356.8539123535156,3802500
+2022-02-24,345.94000244140625,370.5400085449219,341.30999755859375,369.3800048828125,364.9051818847656,7425000
+2022-02-25,367.2200012207031,372.5899963378906,361.70001220703125,369.0899963378906,364.61871337890625,3817900
+2022-02-28,362.19000244140625,365.3599853515625,355.6600036621094,360.82000732421875,356.4489440917969,4952400
+2022-03-01,357.8500061035156,361.5799865722656,341.2200012207031,344.4800109863281,340.306884765625,5894200
+2022-03-02,342.9599914550781,348.32000732421875,338.69000244140625,344.0899963378906,339.9215393066406,4997900
+2022-03-03,347.6300048828125,349.5,340.70001220703125,340.989990234375,336.859130859375,3975900
+2022-03-04,336.8999938964844,338.8299865722656,324.0,330.760009765625,326.7530822753906,4670900
+2022-03-07,329.5799865722656,329.79998779296875,312.1099853515625,312.9200134277344,309.12921142578125,6874300
+2022-03-08,311.3900146484375,324.7300109863281,305.6099853515625,314.3299865722656,310.5220947265625,5048200
+2022-03-09,323.1499938964844,329.45001220703125,321.1099853515625,328.1300048828125,324.1549072265625,4015900
+2022-03-10,321.94000244140625,326.1199951171875,319.75,324.5899963378906,320.6577453613281,3771300
+2022-03-11,330.0299987792969,330.9700012207031,324.0299987792969,324.7900085449219,320.8553466796875,2987700
+2022-03-14,329.1000061035156,336.8800048828125,327.260009765625,328.5899963378906,324.6093444824219,4122700
+2022-03-15,332.4200134277344,338.3800048828125,331.2099914550781,335.0,330.9416809082031,3738900
+2022-03-16,341.989990234375,350.94000244140625,336.67999267578125,344.67999267578125,340.5044250488281,4340800
+2022-03-17,341.6000061035156,346.8800048828125,339.75,346.44000244140625,342.2431335449219,3244200
+2022-03-18,346.70001220703125,352.739990234375,342.489990234375,350.0899963378906,345.84893798828125,6790800
+2022-03-21,346.0199890136719,350.0,342.489990234375,345.5799865722656,341.3935241699219,6053800
+2022-03-22,346.7799987792969,353.92999267578125,345.510009765625,349.5299987792969,345.2956848144531,4669900
+2022-03-23,343.3999938964844,346.7300109863281,341.75,342.17999267578125,338.0346984863281,2527800
+2022-03-24,342.25,349.45001220703125,340.70001220703125,349.3500061035156,345.1178283691406,2482700
+2022-03-25,350.4100036621094,351.5400085449219,345.6499938964844,349.0199890136719,344.79180908203125,2173800
+2022-03-28,348.510009765625,350.55999755859375,343.5299987792969,350.489990234375,346.2440185546875,3134600
+2022-03-29,358.7200012207031,370.760009765625,357.1000061035156,367.54998779296875,363.09735107421875,5512400
+2022-03-30,364.010009765625,368.2799987792969,359.6199951171875,362.239990234375,357.8517150878906,2614200
+2022-03-31,359.5799865722656,364.1199951171875,357.3599853515625,357.3800048828125,353.0505676269531,4095700
+2022-04-01,359.2200012207031,367.8900146484375,358.1700134277344,363.9700012207031,359.5607604980469,3806800
+2022-04-04,364.25,369.760009765625,363.1499938964844,366.9100036621094,362.46514892578125,3027200
+2022-04-05,363.30999755859375,367.6300048828125,361.92999267578125,363.32000732421875,358.9186096191406,2215900
+2022-04-06,356.4700012207031,357.0899963378906,349.5799865722656,353.54998779296875,349.2669372558594,3864500
+2022-04-07,351.17999267578125,352.8999938964844,345.80999755859375,349.54998779296875,345.794677734375,2848500
+2022-04-08,347.29998779296875,355.8900146484375,345.6499938964844,352.2699890136719,348.48541259765625,2235100
+2022-04-11,350.6400146484375,351.5,345.82000732421875,347.3699951171875,343.6380615234375,1809200
+2022-04-12,350.0,354.4800109863281,344.4800109863281,345.79998779296875,342.0849914550781,4038500
+2022-04-13,344.4100036621094,357.0,342.8699951171875,355.1400146484375,351.3246154785156,3048500
+2022-04-14,357.17999267578125,362.95001220703125,356.8699951171875,357.82000732421875,353.9758605957031,3358900
+2022-04-18,353.989990234375,360.760009765625,353.2200012207031,356.79998779296875,352.96673583984375,1871400
+2022-04-19,356.80999755859375,364.6700134277344,356.07000732421875,363.8699951171875,359.9608459472656,2999300
+2022-04-20,366.6600036621094,371.8900146484375,363.8699951171875,365.2900085449219,361.36553955078125,3377300
+2022-04-21,369.4800109863281,375.2200012207031,363.4599914550781,364.44000244140625,360.5247497558594,3605300
+2022-04-22,360.5,362.1000061035156,350.6099853515625,351.17999267578125,347.4071960449219,2968800
+2022-04-25,349.2799987792969,355.05999755859375,347.1499938964844,354.6000061035156,350.7904052734375,3380400
+2022-04-26,347.94000244140625,350.05999755859375,343.5799865722656,344.1099853515625,340.4130859375,3116400
+2022-04-27,357.0,373.739990234375,356.0,361.57000732421875,357.6855163574219,5702300
+2022-04-28,369.1300048828125,381.9700012207031,368.7900085449219,378.8299865722656,374.76007080078125,6843300
+2022-04-29,372.04998779296875,377.1199951171875,361.75,363.3800048828125,359.47613525390625,4741800
+2022-05-02,363.0,364.92999267578125,350.5899963378906,359.0400085449219,355.1827087402344,3903800
+2022-05-03,361.5899963378906,363.44000244140625,353.44000244140625,357.7900085449219,353.9461364746094,2686900
+2022-05-04,359.3699951171875,369.239990234375,353.6600036621094,368.5199890136719,364.5609130859375,3346600
+2022-05-05,362.1000061035156,367.7699890136719,349.0299987792969,353.3699951171875,349.5736083984375,3424800
+2022-05-06,346.25,351.260009765625,340.7799987792969,347.1199951171875,343.3907775878906,3635200
+2022-05-09,341.0,342.3900146484375,324.8900146484375,327.989990234375,324.46630859375,5777400
+2022-05-10,332.30999755859375,333.67999267578125,323.04998779296875,325.3299865722656,321.8348388671875,5003500
+2022-05-11,325.4800109863281,331.0,318.54998779296875,325.8699951171875,322.3690490722656,4263900
+2022-05-12,321.7699890136719,325.5799865722656,312.7699890136719,321.239990234375,317.7887878417969,3891500
+2022-05-13,327.6700134277344,335.2300109863281,326.0899963378906,332.79998779296875,329.2246398925781,3536000
+2022-05-16,328.5400085449219,333.54998779296875,325.0299987792969,329.7300109863281,326.1876525878906,2062300
+2022-05-17,340.1099853515625,341.17999267578125,332.5299987792969,338.8599853515625,335.21954345703125,2802300
+2022-05-18,333.6199951171875,341.6000061035156,333.55999755859375,335.8999938964844,332.2913513183594,4521400
+2022-05-19,330.0,336.2099914550781,324.42999267578125,332.2200012207031,328.6508483886719,4380700
+2022-05-20,335.70001220703125,339.6099853515625,327.69000244140625,336.17999267578125,332.56829833984375,3428700
+2022-05-23,339.0299987792969,351.29998779296875,338.9599914550781,348.42999267578125,344.68670654296875,3420800
+2022-05-24,343.8900146484375,344.0,335.9800109863281,340.69000244140625,337.02984619140625,2561500
+2022-05-25,340.5799865722656,347.739990234375,339.2099914550781,344.760009765625,341.05615234375,3033400
+2022-05-26,348.0,353.25,346.010009765625,349.8900146484375,346.1310729980469,2817400
+2022-05-27,353.3900146484375,357.7900085449219,352.1099853515625,357.7799987792969,353.9362487792969,2658700
+2022-05-31,353.0899963378906,360.9700012207031,351.1400146484375,357.8699951171875,354.0252685546875,3873800
+2022-06-01,358.20001220703125,364.44000244140625,354.8500061035156,357.05999755859375,353.2240295410156,2190000
+2022-06-02,360.489990234375,365.04998779296875,357.760009765625,363.0799865722656,359.1793518066406,2484200
+2022-06-03,359.4800109863281,360.95001220703125,355.7699890136719,357.82000732421875,353.9758605957031,2076600
+2022-06-06,362.0,368.30999755859375,358.5299987792969,360.1400146484375,356.2709045410156,2196100
+2022-06-07,356.92999267578125,364.4800109863281,356.3299865722656,364.0199890136719,360.1092224121094,2158800
+2022-06-08,365.0,367.1199951171875,360.9800109863281,362.3299865722656,358.4373474121094,1709600
+2022-06-09,359.760009765625,362.2099914550781,348.94000244140625,349.0,345.2505798339844,2250600
+2022-06-10,341.3299865722656,344.30999755859375,334.6000061035156,334.75,331.1536865234375,3300500
+2022-06-13,322.0,330.8999938964844,317.9200134277344,319.739990234375,316.304931640625,4825100
+2022-06-14,320.1000061035156,324.0,319.6600036621094,322.1400146484375,318.6791687011719,2788400
+2022-06-15,327.4100036621094,330.6300048828125,319.42999267578125,325.3900146484375,321.89422607421875,2357800
+2022-06-16,316.0899963378906,316.45001220703125,305.0799865722656,308.7799987792969,305.462646484375,4528500
+2022-06-17,307.0,314.1400146484375,303.6499938964844,310.69000244140625,307.3521728515625,6235300
+2022-06-21,316.04998779296875,320.2300109863281,314.8800048828125,317.3999938964844,313.99005126953125,3193700
+2022-06-22,313.4700012207031,319.0400085449219,311.3599853515625,316.1499938964844,312.7535400390625,2671500
+2022-06-23,318.8999938964844,319.9800109863281,313.5400085449219,316.760009765625,313.3569641113281,2387600
+2022-06-24,319.2200012207031,330.80999755859375,319.2200012207031,330.5,326.9493103027344,4318900
+2022-06-27,331.9700012207031,331.9700012207031,327.1199951171875,328.8299865722656,325.2972717285156,2810800
+2022-06-28,332.70001220703125,337.1499938964844,318.1199951171875,318.2900085449219,314.8705139160156,3394200
+2022-06-29,319.1099853515625,326.1099853515625,318.4100036621094,322.5899963378906,319.1242980957031,3779500
+2022-06-30,315.29998779296875,318.2900085449219,309.69000244140625,315.4800109863281,312.0906982421875,3411500
+2022-07-01,314.1000061035156,318.94000244140625,311.30999755859375,318.239990234375,314.821044921875,2287700
+2022-07-05,313.0799865722656,320.30999755859375,309.4599914550781,319.260009765625,315.8301086425781,2112100
+2022-07-06,319.0,322.3599853515625,315.7200012207031,320.1700134277344,316.7303161621094,2219200
+2022-07-07,322.3500061035156,324.8599853515625,319.5199890136719,324.07000732421875,321.079833984375,2202100
+2022-07-08,322.7799987792969,324.9800109863281,319.3500061035156,323.05999755859375,320.0790710449219,1662100
+2022-07-11,319.3800048828125,326.2200012207031,319.1499938964844,324.19000244140625,321.19866943359375,2073800
+2022-07-12,320.2099914550781,327.3599853515625,320.2099914550781,322.8599853515625,319.8809509277344,2761500
+2022-07-13,315.95001220703125,324.92999267578125,313.80999755859375,323.3699951171875,320.3862609863281,2442600
+2022-07-14,316.1600036621094,327.5799865722656,315.3900146484375,325.0299987792969,322.03094482421875,2743900
+2022-07-15,333.6300048828125,335.57000732421875,329.760009765625,332.57000732421875,329.5013732910156,3387400
+2022-07-18,335.5,337.510009765625,329.7900085449219,331.010009765625,327.95574951171875,2468500
+2022-07-19,331.7799987792969,342.010009765625,331.7799987792969,340.3800048828125,337.2392883300781,2689800
+2022-07-20,340.3800048828125,343.30999755859375,336.2900085449219,341.2699890136719,338.1210632324219,2563600
+2022-07-21,341.8699951171875,347.2300109863281,340.05999755859375,346.9200134277344,343.7189636230469,2230800
+2022-07-22,348.8800048828125,351.0899963378906,340.3999938964844,343.8800048828125,340.70703125,2253000
+2022-07-25,344.45001220703125,345.5400085449219,340.1099853515625,344.2099914550781,341.033935546875,2180100
+2022-07-26,342.6499938964844,344.6300048828125,339.29998779296875,341.2799987792969,338.1310119628906,2254200
+2022-07-27,343.010009765625,348.9200134277344,331.239990234375,343.2699890136719,340.1026916503906,4580300
+2022-07-28,348.0,353.260009765625,340.6199951171875,352.45001220703125,349.1979675292969,3635500
+2022-07-29,354.1300048828125,356.79998779296875,349.9599914550781,353.7900085449219,350.52557373046875,3176800
+2022-08-01,347.80999755859375,354.8399963378906,345.6600036621094,350.5400085449219,347.3055419921875,2289400
+2022-08-02,347.0799865722656,351.1499938964844,343.9800109863281,349.010009765625,345.7896728515625,2878800
+2022-08-03,350.0,356.4800109863281,348.5400085449219,354.1300048828125,350.8624267578125,2921200
+2022-08-04,354.6700134277344,358.6099853515625,349.6499938964844,356.07000732421875,352.7845764160156,2339500
+2022-08-05,350.3999938964844,357.8299865722656,350.3999938964844,357.510009765625,354.21124267578125,1848700
+2022-08-08,359.0,359.0,349.8900146484375,352.1600036621094,348.91064453125,2477600
+2022-08-09,350.3999938964844,351.1199951171875,345.3500061035156,346.5400085449219,343.34246826171875,2467400
+2022-08-10,354.3399963378906,354.54998779296875,351.04998779296875,353.3800048828125,350.1193542480469,2443700
+2022-08-11,355.8500061035156,355.8500061035156,350.3500061035156,350.5799865722656,347.3451843261719,2609400
+2022-08-12,354.739990234375,355.45001220703125,350.260009765625,354.2699890136719,351.0011291503906,2514200
+2022-08-15,352.3299865722656,361.95001220703125,350.82000732421875,359.95001220703125,356.6287536621094,2526300
+2022-08-16,354.2699890136719,360.0,353.1000061035156,359.25,355.9351501464844,2448700
+2022-08-17,353.5,356.9599914550781,351.75,355.3299865722656,352.0513610839844,2439900
+2022-08-18,354.32000732421875,359.5199890136719,353.57000732421875,357.3599853515625,354.0625915527344,1934900
+2022-08-19,356.6300048828125,356.7699890136719,353.55999755859375,354.2799987792969,351.0110778808594,1740700
+2022-08-22,350.0,351.0,344.2799987792969,345.510009765625,342.32196044921875,2312400
+2022-08-23,342.69000244140625,345.2099914550781,339.3699951171875,340.8900146484375,337.74456787109375,2240700
+2022-08-24,340.17999267578125,342.2900085449219,338.3500061035156,339.7099914550781,336.57550048828125,2218400
+2022-08-25,340.0,345.1300048828125,337.32000732421875,344.6700134277344,341.48974609375,2228500
+2022-08-26,345.04998779296875,345.6400146484375,331.70001220703125,331.9599914550781,328.8970031738281,1925000
+2022-08-29,329.989990234375,332.80999755859375,327.7699890136719,329.3500061035156,326.3110656738281,2308200
+2022-08-30,331.0,332.9700012207031,325.57000732421875,327.80999755859375,324.7852783203125,2618900
+2022-08-31,328.2900085449219,331.17999267578125,324.2799987792969,324.3699951171875,321.37701416015625,3129000
+2022-09-01,323.80999755859375,325.6099853515625,319.2099914550781,325.25,322.2489013671875,2493200
+2022-09-02,329.4100036621094,329.6700134277344,320.5299987792969,322.55999755859375,319.5837097167969,1936800
+2022-09-06,322.5,326.989990234375,320.55999755859375,324.0799865722656,321.0896911621094,2043400
+2022-09-07,324.0799865722656,329.20001220703125,322.04998779296875,328.6199951171875,325.5877990722656,1998300
+2022-09-08,324.5299987792969,330.2900085449219,323.4800109863281,330.07000732421875,327.0244140625,2114000
+2022-09-09,330.5400085449219,337.0199890136719,330.1499938964844,335.8500061035156,332.7510986328125,1815700
+2022-09-12,338.0899963378906,339.4800109863281,335.94000244140625,338.4200134277344,335.2973937988281,2097800
+2022-09-13,330.0,332.79998779296875,324.5799865722656,325.44000244140625,322.4371643066406,2316900
+2022-09-14,327.0400085449219,328.4800109863281,323.3500061035156,325.8500061035156,322.8433837890625,2657900
+2022-09-15,323.5899963378906,325.94000244140625,315.1700134277344,316.9599914550781,314.035400390625,2486800
+2022-09-16,312.8500061035156,315.6300048828125,309.1099853515625,315.1300048828125,312.2222595214844,3650900
+2022-09-19,311.95001220703125,315.45001220703125,310.25,314.0299987792969,311.1324157714844,2369700
+2022-09-20,311.1600036621094,314.3699951171875,309.44000244140625,313.2699890136719,310.3794250488281,2769600
+2022-09-21,314.4800109863281,314.9800109863281,304.2200012207031,304.5,301.69036865234375,2366300
+2022-09-22,302.95001220703125,303.0799865722656,296.5899963378906,298.3599853515625,295.60699462890625,3176500
+2022-09-23,293.1300048828125,294.57000732421875,290.239990234375,293.5799865722656,290.8711242675781,3245900
+2022-09-26,290.04998779296875,295.3399963378906,289.1199951171875,290.1099853515625,287.4331359863281,3635600
+2022-09-27,295.4700012207031,297.8999938964844,284.79998779296875,286.4800109863281,283.8366394042969,4073300
+2022-09-28,285.1099853515625,292.9800109863281,281.69000244140625,290.17999267578125,287.50250244140625,5611400
+2022-09-29,288.3500061035156,292.07000732421875,284.8500061035156,286.7699890136719,284.1239318847656,3439700
+2022-09-30,286.8599853515625,290.760009765625,284.3399963378906,284.3399963378906,281.7163391113281,3804200
+2022-10-03,287.8500061035156,292.75,284.9200134277344,290.4800109863281,287.79974365234375,5285200
+2022-10-04,296.19000244140625,303.9700012207031,295.9800109863281,301.2699890136719,298.4902038574219,3949200
+2022-10-05,297.9800109863281,306.6000061035156,297.25,304.20001220703125,301.3931579589844,2845200
+2022-10-06,302.5799865722656,305.04998779296875,298.8599853515625,299.2300109863281,296.94732666015625,2494400
+2022-10-07,296.6600036621094,297.19000244140625,292.989990234375,294.9700012207031,292.7198181152344,2210800
+2022-10-10,297.0400085449219,297.25,289.5400085449219,291.7799987792969,289.55413818359375,1783500
+2022-10-11,289.8299865722656,290.3900146484375,284.4200134277344,286.04998779296875,283.8678283691406,3554900
+2022-10-12,286.5400085449219,287.489990234375,283.2099914550781,283.3800048828125,281.2182312011719,2646800
+2022-10-13,277.2799987792969,295.42999267578125,276.8699951171875,293.9599914550781,291.71746826171875,3322800
+2022-10-14,295.8599853515625,298.6199951171875,287.8399963378906,288.69000244140625,286.4876708984375,3106300
+2022-10-17,295.4200134277344,298.7300109863281,291.3399963378906,295.0400085449219,292.78924560546875,3417600
+2022-10-18,303.1700134277344,303.70001220703125,296.54998779296875,300.3800048828125,298.0885314941406,3096000
+2022-10-19,295.4599914550781,299.6400146484375,294.7900085449219,297.760009765625,295.488525390625,1914300
+2022-10-20,297.75,302.7300109863281,295.6099853515625,296.2799987792969,294.0198059082031,2463800
+2022-10-21,294.510009765625,302.7099914550781,293.5,302.3699951171875,300.0633544921875,3599600
+2022-10-24,304.5199890136719,307.0,300.5,305.6000061035156,303.2687072753906,3184100
+2022-10-25,305.9100036621094,312.1000061035156,305.8599853515625,311.4100036621094,309.034423828125,3012400
+2022-10-26,312.2900085449219,324.45001220703125,312.2900085449219,319.510009765625,317.07257080078125,5278000
+2022-10-27,316.17999267578125,323.0799865722656,314.05999755859375,319.3699951171875,316.93365478515625,4725800
+2022-10-28,319.30999755859375,331.79998779296875,317.82000732421875,329.4700012207031,326.9566650390625,3644400
+2022-10-31,328.8800048828125,329.44000244140625,323.7799987792969,328.17999267578125,325.67645263671875,3157900
+2022-11-01,332.2200012207031,333.6400146484375,327.0899963378906,333.19000244140625,330.64825439453125,3660400
+2022-11-02,331.4200134277344,333.0,319.6300048828125,319.82000732421875,317.3802490234375,3074900
+2022-11-03,315.1199951171875,316.7699890136719,308.6000061035156,309.1700134277344,306.8114929199219,2860900
+2022-11-04,313.8399963378906,323.1300048828125,313.239990234375,318.3699951171875,315.9413146972656,3414000
+2022-11-07,322.45001220703125,325.79998779296875,317.7099914550781,325.1300048828125,322.6497497558594,2742100
+2022-11-08,326.2300109863281,329.3999938964844,322.260009765625,325.75,323.2650146484375,2387500
+2022-11-09,322.2799987792969,323.69000244140625,315.1499938964844,315.6400146484375,313.2321472167969,3001200
+2022-11-10,331.17999267578125,337.3999938964844,329.1600036621094,337.2699890136719,334.69708251953125,3255000
+2022-11-11,339.0,342.6300048828125,336.3599853515625,339.2900085449219,336.70172119140625,3734700
+2022-11-14,336.739990234375,344.510009765625,336.0199890136719,339.3699951171875,336.78106689453125,2348900
+2022-11-15,346.5899963378906,351.2200012207031,339.489990234375,343.510009765625,340.8895263671875,2983600
+2022-11-16,343.1600036621094,345.1300048828125,340.1000061035156,342.760009765625,340.145263671875,2579600
+2022-11-17,339.0,341.9200134277344,337.0,341.2699890136719,338.6665954589844,2004500
+2022-11-18,345.6600036621094,348.6300048828125,341.3299865722656,343.69000244140625,341.0681457519531,2737700
+2022-11-21,343.0,344.25,337.6199951171875,338.25,335.669677734375,1965100
+2022-11-22,339.8299865722656,345.32000732421875,337.55999755859375,344.9599914550781,342.32843017578125,2510700
+2022-11-23,344.6300048828125,350.79998779296875,344.1499938964844,348.6400146484375,345.9804382324219,1937300
+2022-11-25,348.9599914550781,351.3999938964844,348.0799865722656,351.2900085449219,348.6101379394531,944400
+2022-11-28,346.67999267578125,350.2300109863281,343.2300109863281,344.5899963378906,341.9613037109375,2226200
+2022-11-29,343.6499938964844,344.7200012207031,340.75,343.1300048828125,340.5124206542969,1724200
+2022-11-30,342.8500061035156,356.3999938964844,341.4800109863281,356.3999938964844,353.6811828613281,4252300
+2022-12-01,357.989990234375,361.5799865722656,354.04998779296875,360.79998779296875,358.0475769042969,3374700
+2022-12-02,357.45001220703125,362.2900085449219,356.05999755859375,360.05999755859375,357.3132629394531,2015500
+2022-12-05,356.0,358.8999938964844,354.45001220703125,356.0899963378906,353.37353515625,2202500
+2022-12-06,353.82000732421875,355.0,344.3500061035156,347.5299987792969,344.8788146972656,2353300
+2022-12-07,346.8800048828125,347.8500061035156,341.4700012207031,347.4200134277344,344.7696838378906,2454300
+2022-12-08,350.0,352.1700134277344,347.2200012207031,351.1700134277344,348.4910888671875,1998600
+2022-12-09,348.3999938964844,352.7699890136719,347.3599853515625,348.8299865722656,346.1689147949219,2301100
+2022-12-12,350.30999755859375,358.44000244140625,349.1000061035156,358.1700134277344,355.4377136230469,2427100
+2022-12-13,369.239990234375,369.260009765625,355.739990234375,357.1499938964844,354.4254455566406,3072200
+2022-12-14,357.0,362.1000061035156,353.7699890136719,357.510009765625,354.7827453613281,2587200
+2022-12-15,351.4200134277344,353.79998779296875,342.55999755859375,346.25,343.6086120605469,2774900
+2022-12-16,344.7699890136719,348.239990234375,343.3800048828125,345.8399963378906,343.2017517089844,5947100
+2022-12-19,345.3599853515625,345.8500061035156,339.5400085449219,341.260009765625,338.6567077636719,2457300
+2022-12-20,341.3699951171875,344.3699951171875,340.6199951171875,342.95001220703125,340.3338317871094,1895900
+2022-12-21,343.6400146484375,347.6000061035156,342.3699951171875,345.69000244140625,343.0528869628906,2087000
+2022-12-22,344.19000244140625,345.6000061035156,336.42999267578125,341.5199890136719,338.9146728515625,2276100
+2022-12-23,339.0199890136719,344.5400085449219,337.69000244140625,343.6000061035156,340.9788513183594,1914500
+2022-12-27,344.1000061035156,346.9100036621094,341.80999755859375,346.1600036621094,343.5193176269531,1637700
+2022-12-28,346.54998779296875,349.510009765625,341.7799987792969,341.95001220703125,339.3414306640625,1854100
+2022-12-29,344.3800048828125,349.7200012207031,343.5400085449219,348.2099914550781,345.55364990234375,1459800
+2022-12-30,345.3299865722656,347.8999938964844,343.6199951171875,347.7300109863281,345.07733154296875,1617600
+2023-01-03,349.9599914550781,354.6600036621094,343.94000244140625,346.79998779296875,344.1544189453125,2933600
+2023-01-04,351.3900146484375,356.9800109863281,349.69000244140625,355.1499938964844,352.4407043457031,2661000
+2023-01-05,356.1199951171875,357.55999755859375,351.2699890136719,351.7699890136719,349.08648681640625,2608500
+2023-01-06,357.30999755859375,368.7200012207031,355.32000732421875,367.6700134277344,365.4573974609375,4432800
+2023-01-09,371.6300048828125,375.0,369.55999755859375,370.9700012207031,368.737548828125,3913500
+2023-01-10,368.80999755859375,371.67999267578125,367.2099914550781,371.010009765625,368.7773132324219,3485900
+2023-01-11,372.6199951171875,377.9200134277344,371.260009765625,377.8599853515625,375.5860290527344,3370200
+2023-01-12,377.8599853515625,381.1300048828125,376.9200134277344,379.80999755859375,377.5243225097656,3291200
+2023-01-13,375.05999755859375,377.8699951171875,374.30999755859375,375.5199890136719,373.2601318359375,4261000
+2023-01-17,375.0,378.3299865722656,373.9800109863281,375.0,372.7432556152344,2814500
+2023-01-18,374.510009765625,375.80999755859375,368.5,368.9200134277344,366.6998596191406,2747100
+2023-01-19,364.6000061035156,370.79998779296875,363.6000061035156,367.94000244140625,365.7257385253906,3111200
+2023-01-20,370.2300109863281,376.6199951171875,369.3999938964844,376.2799987792969,374.01556396484375,3863400
+2023-01-23,376.739990234375,381.3800048828125,376.3599853515625,378.57000732421875,376.29180908203125,2743900
+2023-01-24,390.0,390.0,375.2200012207031,380.010009765625,377.7231140136719,2756200
+2023-01-25,375.1000061035156,382.55999755859375,375.1000061035156,382.3900146484375,380.0888366699219,3501900
+2023-01-26,383.4100036621094,384.1099853515625,373.0,377.239990234375,374.9697570800781,3718400
+2023-01-27,376.19000244140625,380.5199890136719,373.3800048828125,374.0299987792969,371.7790832519531,3405600
+2023-01-30,369.4599914550781,373.739990234375,369.3999938964844,371.1199951171875,368.8865966796875,2688600
+2023-01-31,369.989990234375,372.4800109863281,367.0199890136719,370.6000061035156,368.3697509765625,3137400
+2023-02-01,368.57000732421875,376.7799987792969,367.0,374.0799865722656,371.82879638671875,2951900
+2023-02-02,379.5199890136719,380.4700012207031,372.79998779296875,374.94000244140625,372.6836242675781,2761600
+2023-02-03,370.79998779296875,378.2200012207031,370.489990234375,373.9100036621094,371.6598205566406,2739600
+2023-02-06,370.0,374.3299865722656,369.04998779296875,372.9700012207031,370.72552490234375,2068300
+2023-02-07,371.510009765625,377.07000732421875,368.8399963378906,375.05999755859375,372.80291748046875,2309100
+2023-02-08,373.1700134277344,375.7900085449219,370.1400146484375,370.3500061035156,368.12127685546875,2193600
+2023-02-09,373.29998779296875,374.57000732421875,369.25,370.4200134277344,368.19085693359375,2287600
+2023-02-10,369.6400146484375,370.25,362.9200134277344,366.8299865722656,364.6224365234375,2270700
+2023-02-13,368.55999755859375,371.1400146484375,367.07000732421875,370.8299865722656,368.59832763671875,2286400
+2023-02-14,369.5799865722656,373.4100036621094,367.7300109863281,369.9599914550781,367.73358154296875,1841400
+2023-02-15,366.2799987792969,369.79998779296875,365.010009765625,369.6400146484375,367.41552734375,2203300
+2023-02-16,364.8999938964844,373.0799865722656,364.8999938964844,367.54998779296875,365.3381042480469,2792700
+2023-02-17,364.05999755859375,366.70001220703125,359.79998779296875,361.1300048828125,358.95672607421875,2718900
+2023-02-21,356.760009765625,361.7699890136719,355.19000244140625,355.9599914550781,353.81787109375,2730900
+2023-02-22,355.3599853515625,357.739990234375,353.2099914550781,354.9700012207031,352.83380126953125,2109300
+2023-02-23,357.739990234375,357.739990234375,351.6600036621094,355.5299987792969,353.39044189453125,1975500
+2023-02-24,350.82000732421875,354.0,349.5899963378906,353.1199951171875,350.9949035644531,2016100
+2023-02-27,355.6400146484375,358.0299987792969,354.82000732421875,355.4800109863281,353.3407287597656,2200800
+2023-02-28,354.80999755859375,357.79998779296875,353.239990234375,355.2900085449219,353.15185546875,2732900
+2023-03-01,354.0,355.30999755859375,349.3900146484375,353.5,351.3726501464844,1968100
+2023-03-02,353.6300048828125,356.6199951171875,351.69000244140625,355.57000732421875,353.4302062988281,2526000
+2023-03-03,358.1199951171875,361.69000244140625,357.0899963378906,361.5,359.32452392578125,2174900
+2023-03-06,361.82000732421875,368.5299987792969,361.260009765625,366.92999267578125,364.7218322753906,2789400
+2023-03-07,367.1700134277344,369.1499938964844,359.54998779296875,359.94000244140625,357.7738952636719,1660800
+2023-03-08,358.6099853515625,361.70001220703125,357.2799987792969,359.0299987792969,356.869384765625,1634400
+2023-03-09,359.25,364.0199890136719,353.9100036621094,354.44000244140625,352.3070068359375,2414700
+2023-03-10,352.4100036621094,353.04998779296875,345.2300109863281,347.1099853515625,345.0210876464844,3176400
+2023-03-13,343.6300048828125,349.8599853515625,340.2099914550781,344.7099914550781,342.63555908203125,3308200
+2023-03-14,351.0,356.1099853515625,348.55999755859375,352.82000732421875,350.6967468261719,3413300
+2023-03-15,346.04998779296875,348.3999938964844,343.6400146484375,348.0799865722656,345.9852294921875,3082600
+2023-03-16,346.6199951171875,348.69000244140625,340.2799987792969,348.0,345.90576171875,3768100
+2023-03-17,350.25,351.94000244140625,346.8599853515625,349.6600036621094,347.55572509765625,8426800
+2023-03-20,348.0,353.8399963378906,347.3399963378906,349.32000732421875,347.2178039550781,3864200
+2023-03-21,354.3699951171875,356.20001220703125,350.8299865722656,354.57000732421875,352.4361877441406,3766800
+2023-03-22,354.6099853515625,360.0,351.0299987792969,351.0299987792969,348.9175109863281,2596400
+2023-03-23,352.4100036621094,359.8599853515625,351.8399963378906,354.3699951171875,352.2374267578125,2598100
+2023-03-24,350.45001220703125,352.4200134277344,346.30999755859375,351.6300048828125,349.5139465332031,2971500
+2023-03-27,355.57000732421875,357.8900146484375,354.2799987792969,354.6199951171875,352.4859313964844,2420300
+2023-03-28,355.55999755859375,355.8999938964844,352.79998779296875,354.3299865722656,352.1976623535156,1695900
+2023-03-29,357.3800048828125,360.0299987792969,355.82000732421875,359.5299987792969,357.3663635253906,2327000
+2023-03-30,360.95001220703125,362.5899963378906,358.239990234375,359.260009765625,357.0979919433594,2480500
+2023-03-31,361.1300048828125,363.6499938964844,360.3800048828125,363.4100036621094,361.2230224609375,3376600
+2023-04-03,362.6099853515625,366.6600036621094,361.75,366.4700012207031,364.2646179199219,2978000
+2023-04-04,366.79998779296875,369.1199951171875,363.3800048828125,363.8999938964844,361.7100830078125,2198700
+2023-04-05,363.4800109863281,365.1300048828125,361.6099853515625,363.7900085449219,362.16802978515625,2239600
+2023-04-06,361.2099914550781,362.0400085449219,355.9700012207031,361.4700012207031,359.85833740234375,2357600
+2023-04-10,359.7099914550781,360.92999267578125,357.5799865722656,360.1400146484375,358.5342712402344,1559100
+2023-04-11,363.4200134277344,365.19000244140625,361.1600036621094,364.1300048828125,362.5065002441406,3033800
+2023-04-12,366.0799865722656,368.6000061035156,361.0299987792969,361.7799987792969,360.1669616699219,2268800
+2023-04-13,363.82000732421875,369.75,363.3900146484375,369.6499938964844,368.00189208984375,2611700
+2023-04-14,370.0,373.3900146484375,369.1099853515625,372.42999267578125,370.76947021484375,2254600
+2023-04-17,373.3599853515625,374.1000061035156,368.3900146484375,372.760009765625,371.0980529785156,2432700
+2023-04-18,373.95001220703125,373.95001220703125,369.9599914550781,372.32000732421875,370.6600036621094,2087800
+2023-04-19,372.989990234375,374.1499938964844,371.1600036621094,372.79998779296875,371.1378479003906,1795300
+2023-04-20,371.45001220703125,375.19000244140625,369.69000244140625,375.0,373.3280029296875,2124800
+2023-04-21,375.7200012207031,377.42999267578125,373.260009765625,375.239990234375,373.56695556640625,3537800
+2023-04-24,375.1499938964844,377.6400146484375,373.6199951171875,374.7300109863281,373.0592346191406,1886300
+2023-04-25,373.5,374.5799865722656,368.32000732421875,368.5299987792969,366.8868408203125,2245000
+2023-04-26,369.6400146484375,372.2200012207031,366.0899963378906,366.760009765625,365.1247863769531,2594200
+2023-04-27,366.5799865722656,374.9800109863281,361.0,373.6700134277344,372.00396728515625,3859900
+2023-04-28,372.5299987792969,381.92999267578125,371.510009765625,380.0299987792969,378.3356018066406,3107300
+2023-05-01,380.489990234375,382.4599914550781,378.9599914550781,379.8599853515625,378.1663513183594,1745100
+2023-05-02,377.7699890136719,378.8399963378906,370.94000244140625,376.0299987792969,374.35345458984375,2478700
+2023-05-03,376.6700134277344,379.54998779296875,374.3299865722656,374.8999938964844,373.22845458984375,1970900
+2023-05-04,374.5,376.8500061035156,372.1400146484375,376.1199951171875,374.4430236816406,2814900
+2023-05-05,380.57000732421875,385.1499938964844,378.239990234375,384.6600036621094,382.9449462890625,2682800
+2023-05-08,384.010009765625,387.4599914550781,383.7699890136719,385.510009765625,383.7911682128906,1719600
+2023-05-09,383.8800048828125,386.1700134277344,382.70001220703125,382.94000244140625,381.2326354980469,2036400
+2023-05-10,385.989990234375,386.760009765625,377.6499938964844,382.5400085449219,380.83441162109375,1940800
+2023-05-11,382.2099914550781,385.7200012207031,379.260009765625,383.3900146484375,381.68060302734375,1901200
+2023-05-12,384.489990234375,385.0199890136719,378.79998779296875,381.9200134277344,380.2171936035156,2044000
+2023-05-15,381.8699951171875,383.6600036621094,380.5299987792969,383.4100036621094,381.70050048828125,1957400
+2023-05-16,382.6000061035156,383.6000061035156,377.32000732421875,380.239990234375,378.544677734375,2762700
+2023-05-17,382.20001220703125,387.5199890136719,379.1300048828125,387.0,385.2745056152344,3260300
+2023-05-18,387.1099853515625,392.0199890136719,385.80999755859375,392.0199890136719,390.2721252441406,3729500
+2023-05-19,392.0,392.20001220703125,385.1400146484375,385.57000732421875,383.8509216308594,3368800
+2023-05-22,384.989990234375,387.3699951171875,384.17999267578125,384.5299987792969,382.8155517578125,1808800
+2023-05-23,381.5199890136719,382.0299987792969,370.44000244140625,373.75,372.0836181640625,3979000
+2023-05-24,369.3699951171875,369.6099853515625,365.5799865722656,368.5,366.8570251464844,2655700
+2023-05-25,367.9100036621094,370.989990234375,364.9100036621094,370.0400085449219,368.3901672363281,3752200
+2023-05-26,371.0,375.67999267578125,370.04998779296875,374.3699951171875,372.7008361816406,2691300
+2023-05-30,376.2799987792969,376.6300048828125,366.20001220703125,367.5,365.8614501953125,3430100
+2023-05-31,365.0,365.70001220703125,357.8500061035156,365.0199890136719,363.39251708984375,10695300
+2023-06-01,367.1600036621094,371.0899963378906,366.04998779296875,370.8800048828125,369.2264099121094,3389700
+2023-06-02,374.5899963378906,375.82000732421875,372.1499938964844,373.7300109863281,372.063720703125,2501200
+2023-06-05,372.75,372.79998779296875,368.5299987792969,370.5199890136719,368.8680114746094,2316200
+2023-06-06,372.95001220703125,380.3800048828125,371.80999755859375,379.9599914550781,378.2658996582031,2758700
+2023-06-07,379.2900085449219,380.5,368.260009765625,371.3900146484375,369.734130859375,3714500
+2023-06-08,369.3599853515625,369.7699890136719,365.8500061035156,367.5899963378906,365.9510803222656,2594700
+2023-06-09,370.4599914550781,372.1099853515625,367.760009765625,369.2200012207031,367.5738220214844,2201800
+2023-06-12,370.6700134277344,375.9700012207031,369.94000244140625,375.30999755859375,373.63665771484375,2407500
+2023-06-13,375.30999755859375,377.17999267578125,369.80999755859375,371.3800048828125,369.72418212890625,2444100
+2023-06-14,372.92999267578125,378.0799865722656,372.0199890136719,374.760009765625,373.0891418457031,2775400
+2023-06-15,373.2699890136719,379.57000732421875,370.5199890136719,379.0400085449219,377.35003662109375,2558100
+2023-06-16,381.6099853515625,382.8999938964844,376.1600036621094,376.5299987792969,374.8512268066406,5886900
+2023-06-20,375.010009765625,379.510009765625,373.75,374.6199951171875,372.94970703125,3961700
+2023-06-21,373.9599914550781,378.3900146484375,373.6600036621094,376.1400146484375,374.46295166015625,2301300
+2023-06-22,375.1099853515625,378.4800109863281,373.95001220703125,377.79998779296875,376.11553955078125,1933300
+2023-06-23,374.9800109863281,381.1199951171875,373.2200012207031,379.80999755859375,378.1165771484375,3739100
+2023-06-26,378.05999755859375,379.989990234375,375.3500061035156,377.4200134277344,375.7372741699219,3327800
+2023-06-27,380.3399963378906,382.8399963378906,379.010009765625,381.7900085449219,380.0877685546875,2197300
+2023-06-28,381.19000244140625,381.3999938964844,378.6700134277344,380.2300109863281,378.5346984863281,2012400
+2023-06-29,380.8500061035156,388.010009765625,380.5,387.6700134277344,385.9415283203125,2524600
+2023-06-30,388.1000061035156,395.1700134277344,388.1000061035156,393.29998779296875,391.5464172363281,4406800
+2023-07-03,391.3399963378906,394.30999755859375,388.67999267578125,393.9599914550781,392.2034912109375,1304600
+2023-07-05,388.80999755859375,395.25,387.1300048828125,394.7300109863281,392.9700622558594,2781800
+2023-07-06,393.8299865722656,394.2099914550781,389.739990234375,393.1400146484375,391.9531555175781,2156600
+2023-07-07,390.6600036621094,392.45001220703125,388.3999938964844,388.67999267578125,387.5066223144531,2654400
+2023-07-10,388.4800109863281,393.42999267578125,388.010009765625,392.1600036621094,390.9761047363281,2148600
+2023-07-11,393.6199951171875,398.4599914550781,392.3399963378906,397.79998779296875,396.59906005859375,2106200
+2023-07-12,399.0,403.1700134277344,398.7099914550781,400.69000244140625,399.4803771972656,2273400
+2023-07-13,403.0,403.239990234375,400.4599914550781,400.55999755859375,399.3507385253906,2354900
+2023-07-14,402.1199951171875,403.489990234375,400.29998779296875,402.510009765625,401.2948913574219,1978500
+2023-07-17,401.95001220703125,404.0,401.1199951171875,402.20001220703125,400.9858093261719,2344500
+2023-07-18,400.4200134277344,401.94000244140625,395.2099914550781,398.1600036621094,396.9580078125,2676200
+2023-07-19,398.0,399.8500061035156,396.30999755859375,398.2699890136719,397.0676574707031,1809700
+2023-07-20,397.1400146484375,399.7200012207031,395.54998779296875,398.05999755859375,396.8583068847656,2570700
+2023-07-21,398.6700134277344,401.510009765625,397.4200134277344,397.489990234375,396.2900085449219,1868100
+2023-07-24,397.4800109863281,404.9100036621094,396.6099853515625,404.7900085449219,403.5679626464844,3029800
+2023-07-25,403.3699951171875,404.8599853515625,401.0,401.2799987792969,400.0685729980469,2490500
+2023-07-26,399.17999267578125,403.30999755859375,395.75,402.4100036621094,401.1951599121094,2572300
+2023-07-27,405.19000244140625,405.19000244140625,393.95001220703125,394.5,393.30902099609375,3563300
+2023-07-28,397.9599914550781,398.0,388.8800048828125,392.9599914550781,391.773681640625,4501000
+2023-07-31,393.9700012207031,396.0799865722656,392.4700012207031,394.2799987792969,393.0897216796875,3578300
+2023-08-01,393.7799987792969,397.29998779296875,392.3599853515625,397.07000732421875,395.8713073730469,2344200
+2023-08-02,393.8800048828125,394.2099914550781,389.5799865722656,390.0199890136719,388.8425598144531,2410600
+2023-08-03,387.55999755859375,393.44000244140625,386.4200134277344,393.010009765625,391.82354736328125,2190500
+2023-08-04,391.6099853515625,396.0899963378906,390.07000732421875,391.3500061035156,390.1685485839844,2215200
+2023-08-07,393.0,397.75,393.0,396.8699951171875,395.671875,1559800
+2023-08-08,396.17999267578125,396.3800048828125,390.1300048828125,393.19000244140625,392.0030212402344,1747000
+2023-08-09,393.8599853515625,396.7900085449219,391.8699951171875,393.6700134277344,392.4815673828125,1806100
+2023-08-10,396.4599914550781,400.6300048828125,395.7099914550781,397.1400146484375,395.9410705566406,2154500
+2023-08-11,395.75,396.6700134277344,392.80999755859375,394.9800109863281,393.7876281738281,1464600
+2023-08-14,396.45001220703125,399.2300109863281,394.6099853515625,398.5799865722656,397.376708984375,1638500
+2023-08-15,397.489990234375,397.489990234375,393.5899963378906,394.45001220703125,393.25921630859375,1753200
+2023-08-16,393.44000244140625,399.20001220703125,393.1199951171875,394.3699951171875,393.179443359375,2002000
+2023-08-17,396.1400146484375,396.2099914550781,390.989990234375,392.6199951171875,391.4347229003906,2118600
+2023-08-18,389.82000732421875,393.8399963378906,388.8299865722656,392.1700134277344,390.986083984375,2001800
+2023-08-21,393.2099914550781,394.989990234375,391.0199890136719,393.20001220703125,392.0129699707031,1869400
+2023-08-22,395.0,398.7699890136719,393.67999267578125,397.8399963378906,396.6389465332031,2422500
+2023-08-23,399.2699890136719,401.9200134277344,398.3599853515625,401.05999755859375,399.8492126464844,1943200
+2023-08-24,401.5899963378906,404.0,397.5,397.6700134277344,396.469482421875,1970000
+2023-08-25,400.6499938964844,404.6199951171875,399.0,402.8900146484375,401.6737060546875,2154600
+2023-08-28,404.0,407.79998779296875,403.1499938964844,407.44000244140625,406.2099914550781,1901300
+2023-08-29,407.4200134277344,412.19000244140625,406.5899963378906,411.6499938964844,410.4072570800781,2188800
+2023-08-30,414.7799987792969,417.7799987792969,413.5199890136719,413.9100036621094,412.66046142578125,2516600
+2023-08-31,414.2099914550781,416.2900085449219,411.7799987792969,412.6400146484375,411.394287109375,2535100
+2023-09-01,413.8399963378906,416.510009765625,412.489990234375,415.57000732421875,414.3154296875,1840600
+2023-09-05,413.3500061035156,415.3999938964844,409.70001220703125,411.5,410.2577209472656,2045600
+2023-09-06,410.7799987792969,413.3800048828125,408.8900146484375,413.17999267578125,411.9326171875,2292100
+2023-09-07,411.9200134277344,416.1300048828125,411.7300109863281,414.6199951171875,413.3682861328125,2502700
+2023-09-08,415.0,416.3299865722656,413.8599853515625,414.8399963378906,413.587646484375,1868900
+2023-09-11,416.8500061035156,417.5899963378906,414.6400146484375,416.69000244140625,415.43206787109375,1544700
+2023-09-12,415.95001220703125,417.6499938964844,415.25,416.2699890136719,415.0133056640625,1997600
+2023-09-13,416.1700134277344,418.4100036621094,414.9700012207031,416.29998779296875,415.043212890625,2142200
+2023-09-14,418.29998779296875,418.6000061035156,407.7799987792969,413.3399963378906,412.0921630859375,3557700
+2023-09-15,411.8599853515625,418.29998779296875,411.1400146484375,414.30999755859375,413.0592346191406,4753800
+2023-09-18,413.8800048828125,417.8900146484375,413.0400085449219,417.1300048828125,415.8707275390625,1808000
+2023-09-19,416.9599914550781,417.1000061035156,411.1000061035156,413.5299987792969,412.2815856933594,1730900
+2023-09-20,413.7699890136719,415.8500061035156,410.0799865722656,410.5199890136719,409.2806701660156,1580000
+2023-09-21,408.3399963378906,408.7699890136719,402.1000061035156,403.3599853515625,402.14227294921875,2450700
+2023-09-22,404.3900146484375,406.8500061035156,401.55999755859375,402.2200012207031,401.0057373046875,1885000
+2023-09-25,400.6000061035156,403.2300109863281,399.8399963378906,402.489990234375,401.27490234375,1846500
+2023-09-26,400.0,400.8500061035156,393.6099853515625,395.3800048828125,394.1864013671875,2940400
+2023-09-27,396.2099914550781,397.0299987792969,391.4800109863281,395.4800109863281,394.2861022949219,1987500
+2023-09-28,395.8299865722656,401.3500061035156,395.3699951171875,399.44000244140625,398.234130859375,2216200
+2023-09-29,402.0299987792969,402.17999267578125,394.25,395.9100036621094,394.7148132324219,3032300
+2023-10-02,393.6000061035156,396.3599853515625,392.45001220703125,395.8500061035156,394.65496826171875,2856800
+2023-10-03,394.5,397.8599853515625,388.9700012207031,391.05999755859375,389.8794250488281,2527900
+2023-10-04,392.0,394.4700012207031,388.5799865722656,393.760009765625,392.5712890625,1813400
+2023-10-05,390.3900146484375,394.7200012207031,390.0,394.20001220703125,393.5796813964844,2116600
+2023-10-06,393.2300109863281,401.0,390.5,397.9700012207031,397.34375,2484000
+2023-10-09,394.4599914550781,396.5,389.5799865722656,394.739990234375,394.1188049316406,2475100
+2023-10-10,395.5400085449219,402.7200012207031,393.8500061035156,400.3699951171875,399.7399597167969,2713800
+2023-10-11,403.25,405.1300048828125,397.3599853515625,399.80999755859375,399.18084716796875,2055600
+2023-10-12,403.79998779296875,405.3399963378906,397.32000732421875,399.8999938964844,399.27069091796875,1779000
+2023-10-13,398.80999755859375,402.1400146484375,395.0799865722656,398.0299987792969,397.4036560058594,2235600
+2023-10-16,400.239990234375,404.42999267578125,398.7799987792969,401.1600036621094,400.5287170410156,2202100
+2023-10-17,399.6400146484375,403.6099853515625,398.45001220703125,401.7699890136719,401.13775634765625,2176000
+2023-10-18,399.1099853515625,401.3699951171875,392.55999755859375,393.2099914550781,392.5912170410156,1951400
+2023-10-19,393.8500061035156,394.8299865722656,385.5,387.8699951171875,387.2596435546875,3472800
+2023-10-20,387.8699951171875,389.989990234375,384.1700134277344,384.4100036621094,383.8050842285156,2652500
+2023-10-23,382.30999755859375,387.8599853515625,381.0,383.6700134277344,383.0662536621094,1771800
+2023-10-24,385.5,389.42999267578125,383.8699951171875,386.9100036621094,386.3011474609375,2003300
+2023-10-25,384.0,388.6300048828125,382.239990234375,386.30999755859375,385.70208740234375,3504500
+2023-10-26,371.0199890136719,375.54998779296875,363.0400085449219,364.5899963378906,364.0162658691406,6920100
+2023-10-27,366.489990234375,368.2900085449219,359.7699890136719,364.0799865722656,363.5070495605469,3624900
+2023-10-30,366.5199890136719,373.2300109863281,364.7200012207031,372.4200134277344,371.8339538574219,3386400
+2023-10-31,373.32000732421875,377.67999267578125,373.1099853515625,376.3500061035156,375.7577819824219,2978800
+2023-11-01,378.6700134277344,380.3999938964844,375.0400085449219,377.82000732421875,377.2254638671875,2354700
+2023-11-02,380.29998779296875,383.0400085449219,378.489990234375,382.69000244140625,382.0877990722656,2816000
+2023-11-03,385.0,388.44000244140625,383.7300109863281,386.04998779296875,385.4425048828125,2269100
+2023-11-06,387.1000061035156,388.25,384.2099914550781,386.1600036621094,385.5523376464844,2020500
+2023-11-07,386.0,389.5899963378906,384.29998779296875,388.8699951171875,388.258056640625,2324200
+2023-11-08,387.1099853515625,391.3699951171875,387.0,389.70001220703125,389.0867614746094,2838400
+2023-11-09,390.9599914550781,391.45001220703125,387.2699890136719,387.9599914550781,387.3494873046875,2657100
+2023-11-10,390.0400085449219,395.0899963378906,386.739990234375,394.3800048828125,393.7593994140625,2807000
+2023-11-13,394.3500061035156,395.6300048828125,393.0199890136719,394.3500061035156,393.7294616699219,1614600
+2023-11-14,397.17999267578125,401.67999267578125,396.75,397.6499938964844,397.02423095703125,2733900
+2023-11-15,397.4700012207031,399.2799987792969,394.760009765625,396.8299865722656,396.2055358886719,2434600
+2023-11-16,398.010009765625,399.95001220703125,395.54998779296875,397.1000061035156,396.4751281738281,3060600
+2023-11-17,399.9700012207031,401.1199951171875,397.9100036621094,400.29998779296875,399.6700744628906,2365500
+2023-11-20,400.7200012207031,405.20001220703125,398.260009765625,404.3999938964844,403.76361083984375,2768300
+2023-11-21,405.7200012207031,410.3500061035156,405.69000244140625,408.95001220703125,408.3064880371094,2567500
+2023-11-22,412.260009765625,412.8500061035156,410.1499938964844,410.3299865722656,409.6842956542969,1967900
+2023-11-24,412.489990234375,412.9700012207031,410.5299987792969,412.5,411.85089111328125,1053500
+2023-11-27,411.0,412.7200012207031,408.25,408.9700012207031,408.3264465332031,2665900
+2023-11-28,409.0799865722656,410.6400146484375,407.4599914550781,409.010009765625,408.36639404296875,2645000
+2023-11-29,411.010009765625,412.0799865722656,409.4200134277344,409.82000732421875,409.17510986328125,2151400
+2023-11-30,410.1000061035156,414.1600036621094,408.7799987792969,413.8299865722656,413.17877197265625,3203500
+2023-12-01,412.8900146484375,416.6000061035156,411.57000732421875,414.3599853515625,413.70794677734375,2171400
+2023-12-04,413.8299865722656,414.8500061035156,408.0299987792969,408.2300109863281,407.5876159667969,3097900
+2023-12-05,407.0899963378906,409.04998779296875,404.32000732421875,408.69000244140625,408.046875,2755600
+2023-12-06,411.42999267578125,413.82000732421875,407.1600036621094,410.3800048828125,409.7342224121094,2224200
+2023-12-07,412.07000732421875,413.57000732421875,409.989990234375,413.1499938964844,412.4998474121094,2363000
+2023-12-08,412.2200012207031,413.6700134277344,409.2300109863281,412.1600036621094,411.51141357421875,1959300
+2023-12-11,412.4599914550781,416.1700134277344,412.3800048828125,415.7099914550781,415.0558166503906,2236000
+2023-12-12,417.0,421.0,414.70001220703125,420.75,420.087890625,2736500
+2023-12-13,421.8599853515625,426.3699951171875,419.1499938964844,424.67999267578125,424.01171875,3694200
+2023-12-14,425.010009765625,425.8500061035156,415.8999938964844,418.55999755859375,417.9013366699219,3989700
+2023-12-15,412.6199951171875,419.260009765625,411.6000061035156,418.57000732421875,417.9113464355469,5566600
+2023-12-18,419.5299987792969,425.0899963378906,419.5299987792969,424.42999267578125,423.7620849609375,2686900
+2023-12-19,424.04998779296875,426.67999267578125,422.5199890136719,425.4700012207031,424.80047607421875,2256200
+2023-12-20,425.0799865722656,427.6099853515625,419.239990234375,419.45001220703125,418.7899475097656,3058300
+2023-12-21,421.7900085449219,423.8999938964844,420.6099853515625,423.44000244140625,422.773681640625,2213600
+2023-12-22,424.75,427.1700134277344,422.9599914550781,424.1000061035156,423.4326477050781,1759000
+2023-12-26,425.0,425.7200012207031,422.95001220703125,423.6700134277344,423.0033264160156,1258200
+2023-12-27,423.0,425.010009765625,422.9599914550781,424.3599853515625,423.69219970703125,1324100
+2023-12-28,423.7699890136719,428.3599853515625,423.67999267578125,426.32000732421875,425.6491394042969,1505000
+2023-12-29,426.67999267578125,428.3500061035156,424.2699890136719,426.510009765625,425.8388366699219,1706100
+2024-01-02,424.0899963378906,424.2799987792969,419.55999755859375,421.8900146484375,421.2261047363281,2463700
+2024-01-03,421.20001220703125,421.3399963378906,417.5,418.7699890136719,418.1109924316406,3093700
+2024-01-04,418.5,423.45001220703125,418.2799987792969,419.7699890136719,419.10943603515625,2042600
+2024-01-05,420.489990234375,422.760009765625,416.989990234375,419.4200134277344,418.760009765625,2415900
+2024-01-08,419.44000244140625,422.0799865722656,416.5299987792969,421.9800109863281,421.9800109863281,2125400
+2024-01-09,419.1000061035156,423.70001220703125,418.5400085449219,422.6000061035156,422.6000061035156,2439300
+2024-01-10,426.0,429.4700012207031,424.1499938964844,428.2699890136719,428.2699890136719,2709300
+2024-01-11,430.0,431.7900085449219,425.7699890136719,426.7200012207031,426.7200012207031,2320600
+2024-01-12,429.95001220703125,431.1099853515625,427.70001220703125,429.1000061035156,429.1000061035156,1892400
+2024-01-16,427.44000244140625,429.7300109863281,426.5199890136719,428.3500061035156,428.3500061035156,2398000
+2024-01-17,425.4800109863281,430.3793029785156,425.4800109863281,427.4200134277344,427.4200134277344,2624479
diff --git a/datasets/stock/raw/MCD_stock_prices.csv b/datasets/stock/raw/MCD_stock_prices.csv
new file mode 100644
index 00000000..d7a648a4
--- /dev/null
+++ b/datasets/stock/raw/MCD_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,95.36000061035156,95.95999908447266,95.01000213623047,95.08000183105469,72.99923706054688,6462700
+2014-01-22,95.06999969482422,95.31999969482422,94.69000244140625,94.87999725341797,72.84568786621094,4976400
+2014-01-23,94.55000305175781,95.94999694824219,94.5,95.31999969482422,73.18350219726562,7146000
+2014-01-24,94.7300033569336,95.95999908447266,94.38999938964844,94.43000030517578,72.50019073486328,6944800
+2014-01-27,94.29000091552734,94.68000030517578,93.91999816894531,94.06999969482422,72.22380065917969,6607600
+2014-01-28,94.33000183105469,94.63999938964844,94.0999984741211,94.18000030517578,72.3082504272461,3682800
+2014-01-29,93.95999908447266,94.30000305175781,92.87000274658203,93.1500015258789,71.51744842529297,8013500
+2014-01-30,93.38999938964844,94.0,92.93000030517578,93.80000305175781,72.0165023803711,4987400
+2014-01-31,93.05000305175781,94.55000305175781,92.94999694824219,94.16999816894531,72.30056762695312,5972500
+2014-02-03,94.54000091552734,94.73999786376953,92.91000366210938,93.0199966430664,71.41767120361328,6904700
+2014-02-04,92.86000061035156,93.47000122070312,92.58999633789062,93.08999633789062,71.47138214111328,6300400
+2014-02-05,92.80000305175781,93.83999633789062,92.22000122070312,93.58000183105469,71.84758758544922,4958900
+2014-02-06,93.87000274658203,95.19000244140625,93.69000244140625,94.94000244140625,72.89177703857422,5356900
+2014-02-07,95.08999633789062,95.94999694824219,94.62000274658203,95.91999816894531,73.64415740966797,6591200
+2014-02-10,95.75,95.93000030517578,94.5199966430664,94.86000061035156,72.83031463623047,6968200
+2014-02-11,95.05999755859375,95.83999633789062,94.83000183105469,95.33999633789062,73.19888305664062,5343500
+2014-02-12,95.44000244140625,95.66999816894531,94.79000091552734,94.88999938964844,72.85334014892578,4268900
+2014-02-13,94.69000244140625,95.58000183105469,94.5,95.45999908447266,73.291015625,3617900
+2014-02-14,95.30000305175781,95.97000122070312,95.11000061035156,95.77999877929688,73.53668212890625,3532900
+2014-02-18,96.02999877929688,96.56999969482422,95.54000091552734,96.0199966430664,73.72093963623047,5454200
+2014-02-19,95.77999877929688,96.66000366210938,95.45999908447266,95.55000305175781,73.36009216308594,4505500
+2014-02-20,95.66000366210938,96.11000061035156,95.48999786376953,95.75,73.51365661621094,2975000
+2014-02-21,96.04000091552734,97.0,96.04000091552734,96.44999694824219,74.05109405517578,5284300
+2014-02-24,96.43000030517578,96.94000244140625,96.23999786376953,96.5,74.08946228027344,4472200
+2014-02-25,96.45999908447266,96.72000122070312,95.88999938964844,96.62000274658203,74.18160247802734,4233600
+2014-02-26,96.62999725341797,96.73999786376953,95.70999908447266,95.88999938964844,73.62113189697266,4265900
+2014-02-27,95.23999786376953,95.41000366210938,94.6500015258789,95.08000183105469,73.62112426757812,4179600
+2014-02-28,95.11000061035156,95.45999908447266,94.86000061035156,95.1500015258789,73.67532348632812,5104700
+2014-03-03,94.23999786376953,94.80000305175781,94.0,94.31999969482422,73.03266906738281,5149300
+2014-03-04,95.25,95.2699966430664,94.86000061035156,94.9800033569336,73.54369354248047,4655200
+2014-03-05,95.33999633789062,95.61000061035156,94.94000244140625,95.0199966430664,73.57466888427734,3913300
+2014-03-06,95.05999755859375,95.66999816894531,94.75,95.58000183105469,74.00829315185547,4362900
+2014-03-07,95.73999786376953,95.79000091552734,94.97000122070312,95.5,73.94633483886719,3724000
+2014-03-10,95.26000213623047,95.68000030517578,94.97000122070312,95.19999694824219,73.71404266357422,4388900
+2014-03-11,95.94000244140625,98.91999816894531,95.70999908447266,98.77999877929688,76.48607635498047,16354400
+2014-03-12,98.41000366210938,99.06999969482422,98.1500015258789,98.70999908447266,76.4318618774414,6701700
+2014-03-13,98.9000015258789,98.9000015258789,97.01000213623047,97.37000274658203,75.3943099975586,5480200
+2014-03-14,97.33000183105469,97.88999938964844,97.01000213623047,97.58000183105469,75.55689239501953,5510700
+2014-03-17,98.13999938964844,98.19999694824219,97.45999908447266,97.5999984741211,75.57237243652344,5554300
+2014-03-18,97.80000305175781,97.98999786376953,97.22000122070312,97.30999755859375,75.34783935546875,3269500
+2014-03-19,97.2699966430664,97.29000091552734,95.77999877929688,96.0999984741211,74.41092681884766,5556900
+2014-03-20,95.94000244140625,96.94999694824219,95.80999755859375,96.5999984741211,74.79805755615234,4242600
+2014-03-21,97.22000122070312,97.4000015258789,95.47000122070312,95.47000122070312,73.92311096191406,12625800
+2014-03-24,96.08999633789062,96.73999786376953,95.98999786376953,96.18000030517578,74.4728775024414,6393000
+2014-03-25,96.44000244140625,96.48999786376953,95.83000183105469,95.91000366210938,74.2638168334961,4929800
+2014-03-26,96.04000091552734,96.56999969482422,95.83999633789062,95.83999633789062,74.20958709716797,4127000
+2014-03-27,95.7699966430664,96.36000061035156,95.5199966430664,96.16000366210938,74.45740509033203,3756000
+2014-03-28,96.2699966430664,97.44000244140625,96.20999908447266,97.23999786376953,75.29363250732422,4344100
+2014-03-31,97.44000244140625,98.44999694824219,97.30000305175781,98.02999877929688,75.90535736083984,4853300
+2014-04-01,98.0999984741211,98.5199966430664,97.62999725341797,97.9000015258789,75.8046875,4494000
+2014-04-02,98.1500015258789,98.2300033569336,97.33999633789062,97.58999633789062,75.56464385986328,3701200
+2014-04-03,98.02999877929688,98.11000061035156,97.3499984741211,97.66000366210938,75.61885833740234,2575700
+2014-04-04,97.7699966430664,98.41999816894531,97.38999938964844,97.87000274658203,75.78145599365234,5409000
+2014-04-07,97.58000183105469,98.23999786376953,96.56999969482422,97.01000213623047,75.11553955078125,5994600
+2014-04-08,96.9800033569336,98.22000122070312,96.5199966430664,98.08000183105469,75.94404602050781,5579500
+2014-04-09,98.08000183105469,98.54000091552734,97.9000015258789,98.3499984741211,76.15310668945312,3669500
+2014-04-10,98.55000305175781,99.8499984741211,98.16000366210938,99.43000030517578,76.98937225341797,8873000
+2014-04-11,99.1500015258789,99.7300033569336,99.05999755859375,99.29000091552734,76.8809585571289,6553600
+2014-04-14,99.66000366210938,100.16000366210938,99.31999969482422,100.11000061035156,77.51589965820312,6155900
+2014-04-15,100.69999694824219,100.94000244140625,100.06999969482422,100.83000183105469,78.07339477539062,5882400
+2014-04-16,101.0,101.12000274658203,100.48999786376953,100.83000183105469,78.07339477539062,3532700
+2014-04-17,100.7300033569336,101.0,100.25,100.25,77.62430572509766,4545200
+2014-04-21,99.80000305175781,100.38999938964844,99.25,99.66999816894531,77.1751937866211,6357000
+2014-04-22,100.0199966430664,100.2699966430664,98.88999938964844,99.31999969482422,76.90419006347656,8934300
+2014-04-23,99.3499984741211,99.98999786376953,99.01000213623047,99.12999725341797,76.75706481933594,4179100
+2014-04-24,99.5199966430664,100.0999984741211,99.12999725341797,99.83999633789062,77.30682373046875,4764900
+2014-04-25,99.8499984741211,100.75,99.38999938964844,100.7300033569336,77.9959945678711,5047100
+2014-04-28,100.9800033569336,101.18000030517578,99.6500015258789,100.30999755859375,77.67076873779297,7444500
+2014-04-29,100.20999908447266,101.77999877929688,99.80999755859375,101.5,78.5921859741211,6626100
+2014-04-30,101.55000305175781,101.76000213623047,101.04000091552734,101.37999725341797,78.49925994873047,4519800
+2014-05-01,100.68000030517578,101.04000091552734,100.33000183105469,100.95999908447266,78.17405700683594,3531400
+2014-05-02,101.11000061035156,102.27999877929688,100.98999786376953,101.43000030517578,78.53797912597656,4934000
+2014-05-05,101.37999725341797,101.37999725341797,100.58999633789062,101.13999938964844,78.31343841552734,3483500
+2014-05-06,101.05999755859375,101.30000305175781,100.80000305175781,100.94999694824219,78.16633605957031,3075100
+2014-05-07,101.26000213623047,102.11000061035156,100.94999694824219,101.95999908447266,78.94837951660156,4322600
+2014-05-08,102.0,102.18000030517578,101.43000030517578,101.94999694824219,78.94063568115234,3384500
+2014-05-09,101.8499984741211,102.94999694824219,101.81999969482422,102.93000030517578,79.69945526123047,3649400
+2014-05-12,102.94999694824219,103.33000183105469,102.79000091552734,102.86000061035156,79.64524841308594,3817400
+2014-05-13,103.31999969482422,103.62000274658203,102.5,103.52999877929688,80.1640396118164,3955400
+2014-05-14,103.69000244140625,103.77999877929688,102.54000091552734,103.02999877929688,79.77689361572266,3826300
+2014-05-15,102.77999877929688,103.0,102.1500015258789,102.5,79.3664779663086,3810800
+2014-05-16,102.55000305175781,103.38999938964844,102.3499984741211,103.13999938964844,79.86205291748047,5081000
+2014-05-19,102.80999755859375,102.83000183105469,101.73999786376953,102.08999633789062,79.04904174804688,3859800
+2014-05-20,102.05000305175781,102.44000244140625,101.44000244140625,101.52999877929688,78.61540985107422,3123700
+2014-05-21,101.70999908447266,102.58000183105469,101.55000305175781,102.55999755859375,79.4129409790039,2735600
+2014-05-22,102.6500015258789,102.9800033569336,102.2300033569336,102.44999694824219,79.32777404785156,3376000
+2014-05-23,102.5199966430664,102.8499984741211,101.7699966430664,102.0,78.97933197021484,4174300
+2014-05-27,102.19999694824219,102.9000015258789,102.06999969482422,102.36000061035156,79.25809478759766,5093200
+2014-05-28,101.83999633789062,102.04000091552734,100.87000274658203,101.30000305175781,78.43732452392578,8930700
+2014-05-29,101.2699966430664,101.48999786376953,100.87000274658203,101.33999633789062,79.10076904296875,4123700
+2014-05-30,101.25,101.45999908447266,100.70999908447266,101.43000030517578,79.17103576660156,4232800
+2014-06-02,101.38999938964844,102.5,101.31999969482422,102.02999877929688,79.63936614990234,3001400
+2014-06-03,101.63999938964844,102.0,101.41000366210938,101.44999694824219,79.18666076660156,3363500
+2014-06-04,101.36000061035156,102.47000122070312,101.2699966430664,102.44000244140625,79.95938873291016,3589200
+2014-06-05,102.33999633789062,102.5999984741211,101.75,102.44999694824219,79.96719360351562,2407800
+2014-06-06,102.41000366210938,102.62000274658203,101.77999877929688,101.95999908447266,79.5847396850586,2955500
+2014-06-09,101.58999633789062,102.0,101.18000030517578,101.37999725341797,79.13201904296875,3802600
+2014-06-10,101.61000061035156,101.61000061035156,100.68000030517578,100.87999725341797,78.74173736572266,5961200
+2014-06-11,100.73999786376953,100.95999908447266,100.33000183105469,100.41999816894531,78.38268280029297,6606100
+2014-06-12,100.41000366210938,101.01000213623047,99.54000091552734,99.76000213623047,77.86752319335938,5609100
+2014-06-13,99.41000366210938,100.58999633789062,99.41000366210938,100.48999786376953,78.43733215332031,4014600
+2014-06-16,100.41999816894531,101.16999816894531,100.23999786376953,101.0999984741211,78.91346740722656,4038600
+2014-06-17,100.91000366210938,101.83999633789062,100.81999969482422,101.2699966430664,79.04612731933594,6479700
+2014-06-18,101.73999786376953,101.79000091552734,100.91000366210938,101.3499984741211,79.1086196899414,5441200
+2014-06-19,101.04000091552734,102.02999877929688,101.04000091552734,101.91000366210938,79.54571533203125,3372200
+2014-06-20,102.19999694824219,102.30000305175781,101.66000366210938,101.91999816894531,79.5534896850586,5418100
+2014-06-23,101.63999938964844,101.98999786376953,101.51000213623047,101.91000366210938,79.54571533203125,2919000
+2014-06-24,101.83999633789062,102.18000030517578,101.41000366210938,101.47000122070312,79.20225524902344,4586400
+2014-06-25,101.08999633789062,101.9000015258789,101.02999877929688,101.61000061035156,79.31151580810547,3662000
+2014-06-26,101.61000061035156,101.88999938964844,101.06999969482422,101.51000213623047,79.23347473144531,2783200
+2014-06-27,101.25,101.66999816894531,101.1500015258789,101.45999908447266,79.1944580078125,2785500
+2014-06-30,101.2699966430664,101.4800033569336,100.5,100.73999786376953,78.6324462890625,4265700
+2014-07-01,100.43000030517578,101.36000061035156,100.23999786376953,101.0,78.83540344238281,3787700
+2014-07-02,101.0199966430664,101.08000183105469,100.3499984741211,100.52999877929688,78.46854400634766,3216700
+2014-07-03,101.31999969482422,101.31999969482422,100.73999786376953,100.9800033569336,78.8198013305664,2295800
+2014-07-07,100.75,100.75,99.81999969482422,100.16999816894531,78.18754577636719,3951700
+2014-07-08,99.79000091552734,100.56999969482422,99.7300033569336,100.08999633789062,78.12509155273438,3115100
+2014-07-09,100.30000305175781,101.25,100.26000213623047,101.06999969482422,78.89002227783203,5604900
+2014-07-10,100.22000122070312,101.05000305175781,100.16000366210938,100.58000183105469,78.50756072998047,3274900
+2014-07-11,100.66000366210938,100.80999755859375,100.02999877929688,100.37000274658203,78.34365844726562,2812500
+2014-07-14,100.69000244140625,100.7300033569336,100.30000305175781,100.47000122070312,78.42170715332031,4159900
+2014-07-15,100.31999969482422,100.37000274658203,99.86000061035156,100.30000305175781,78.28902435302734,3787000
+2014-07-16,99.6500015258789,99.80000305175781,98.76000213623047,99.2699966430664,77.48503875732422,7128700
+2014-07-17,98.95999908447266,99.08999633789062,98.3499984741211,98.37000274658203,76.78254699707031,4099100
+2014-07-18,98.63999938964844,99.08999633789062,98.12999725341797,98.98999786376953,77.2665023803711,4044900
+2014-07-21,98.5199966430664,98.62999725341797,97.55000305175781,97.55000305175781,76.14252471923828,6510600
+2014-07-22,95.38999938964844,96.8499984741211,95.0999984741211,96.2699966430664,75.14339447021484,12398100
+2014-07-23,95.51000213623047,95.81999969482422,94.81999969482422,95.3499984741211,74.42532348632812,9483200
+2014-07-24,95.4800033569336,95.62000274658203,95.2699966430664,95.3499984741211,74.42532348632812,7781700
+2014-07-25,95.36000061035156,95.8499984741211,95.31999969482422,95.72000122070312,74.714111328125,4992500
+2014-07-28,95.5,95.97000122070312,95.38999938964844,95.77999877929688,74.76094055175781,4863100
+2014-07-29,95.88999938964844,96.41999816894531,95.70999908447266,95.81999969482422,74.79215240478516,6712700
+2014-07-30,96.19000244140625,96.33999633789062,95.56999969482422,95.94999694824219,74.89363098144531,6049800
+2014-07-31,95.22000122070312,95.36000061035156,94.55999755859375,94.55999755859375,73.80867004394531,6826000
+2014-08-01,94.30000305175781,94.7300033569336,94.19999694824219,94.30000305175781,73.6057357788086,4576400
+2014-08-04,94.30000305175781,94.3499984741211,93.5199966430664,94.30999755859375,73.613525390625,7652700
+2014-08-05,94.0,94.30000305175781,93.3499984741211,93.43000030517578,72.9266586303711,5494800
+2014-08-06,93.38999938964844,93.94999694824219,93.36000061035156,93.47000122070312,72.9578628540039,3728000
+2014-08-07,93.81999969482422,94.0,93.23999786376953,93.30999755859375,72.8329849243164,3261100
+2014-08-08,93.06999969482422,93.83999633789062,92.91999816894531,93.55000305175781,73.02032470703125,6505900
+2014-08-11,93.7300033569336,93.91999816894531,93.45999908447266,93.52999877929688,73.00471496582031,4288400
+2014-08-12,93.43000030517578,93.6500015258789,93.1500015258789,93.55999755859375,73.02812957763672,3235900
+2014-08-13,93.75,94.31999969482422,93.55000305175781,93.95999908447266,73.34034729003906,3595800
+2014-08-14,93.6500015258789,93.88999938964844,93.26000213623047,93.66000366210938,73.1061782836914,5644500
+2014-08-15,94.06999969482422,94.47000122070312,93.41000366210938,93.79000091552734,73.2076416015625,4281300
+2014-08-18,94.1500015258789,94.73999786376953,93.93000030517578,94.25,73.56669616699219,4398800
+2014-08-19,94.5999984741211,94.75,94.26000213623047,94.44999694824219,73.72282409667969,3331700
+2014-08-20,94.44999694824219,94.66000366210938,94.0,94.19000244140625,73.51986694335938,4150400
+2014-08-21,94.30999755859375,94.76000213623047,94.23999786376953,94.52999877929688,73.78523254394531,5981600
+2014-08-22,94.52999877929688,94.86000061035156,94.2699966430664,94.44999694824219,73.72282409667969,3586900
+2014-08-25,94.8499984741211,95.37000274658203,94.41000366210938,94.44000244140625,73.71501922607422,4614300
+2014-08-26,94.38999938964844,94.79000091552734,94.05000305175781,94.11000061035156,73.45743560791016,6392400
+2014-08-27,94.2300033569336,94.68000030517578,93.5999984741211,94.6500015258789,73.87893676757812,9027300
+2014-08-28,93.6500015258789,94.76000213623047,93.51000213623047,94.13999938964844,74.11509704589844,5492400
+2014-08-29,94.19999694824219,94.19999694824219,93.51000213623047,93.72000122070312,73.78443908691406,4635100
+2014-09-02,93.23999786376953,93.69999694824219,92.69000244140625,92.80000305175781,73.06015014648438,6727100
+2014-09-03,93.2699966430664,93.48999786376953,93.04000091552734,93.13999938964844,73.32781982421875,4855300
+2014-09-04,93.0199966430664,93.2300033569336,92.80000305175781,93.01000213623047,73.2254638671875,4849800
+2014-09-05,93.0999984741211,93.12000274658203,92.80000305175781,93.06999969482422,73.27273559570312,4004600
+2014-09-08,92.80000305175781,92.81999969482422,92.19999694824219,92.5,72.82395935058594,5251900
+2014-09-09,92.5999984741211,92.69999694824219,90.95999908447266,91.08999633789062,71.71388244628906,9795200
+2014-09-10,90.83999633789062,93.05999755859375,90.52999877929688,93.0,73.21759796142578,12031400
+2014-09-11,92.94000244140625,93.29000091552734,92.41999816894531,92.95999908447266,73.18611907958984,5960100
+2014-09-12,92.94000244140625,93.83999633789062,92.81999969482422,93.33999633789062,73.48526763916016,7791300
+2014-09-15,93.26000213623047,93.91000366210938,93.25,93.47000122070312,73.58760833740234,6255000
+2014-09-16,93.2699966430664,94.11000061035156,93.25,93.75,73.80806732177734,5826200
+2014-09-17,93.68000030517578,93.83000183105469,93.18000030517578,93.52999877929688,73.63487243652344,5738600
+2014-09-18,93.43000030517578,93.9000015258789,93.26000213623047,93.4800033569336,73.59551239013672,5488900
+2014-09-19,93.94999694824219,94.93000030517578,93.80000305175781,94.36000061035156,74.28832244873047,9043100
+2014-09-22,94.12000274658203,94.47000122070312,93.81999969482422,93.93000030517578,73.94975280761719,4875700
+2014-09-23,93.69999694824219,94.1500015258789,93.44000244140625,93.51000213623047,73.61911010742188,4702700
+2014-09-24,93.69999694824219,95.31999969482422,93.66000366210938,95.0,74.79217529296875,7817900
+2014-09-25,94.94000244140625,95.30999755859375,94.05999755859375,94.16000366210938,74.13084411621094,4569100
+2014-09-26,94.05000305175781,94.87999725341797,94.0199966430664,94.69999694824219,74.55599212646484,3454400
+2014-09-29,94.26000213623047,97.30000305175781,93.9800033569336,96.22000122070312,75.7526626586914,16489100
+2014-09-30,96.2300033569336,96.36000061035156,94.33999633789062,94.80999755859375,74.64259338378906,10036400
+2014-10-01,94.37000274658203,95.08000183105469,94.01000213623047,94.19000244140625,74.15447235107422,5334600
+2014-10-02,94.02999877929688,94.5999984741211,94.0,94.12000274658203,74.09935760498047,4116000
+2014-10-03,95.29000091552734,95.29000091552734,94.51000213623047,94.86000061035156,74.68194580078125,3948600
+2014-10-06,94.36000061035156,94.43000030517578,93.69000244140625,93.83999633789062,73.87890625,4278600
+2014-10-07,93.51000213623047,93.54000091552734,92.80000305175781,92.80999755859375,73.06802368164062,6093800
+2014-10-08,93.08000183105469,93.94999694824219,92.80999755859375,93.83000183105469,73.87104797363281,5586600
+2014-10-09,93.7699966430664,94.0,92.70999908447266,92.72000122070312,72.99714660644531,5068600
+2014-10-10,92.76000213623047,93.44999694824219,92.30000305175781,92.30000305175781,72.66651153564453,5844900
+2014-10-13,92.12999725341797,92.41999816894531,90.66000366210938,90.7300033569336,71.43045043945312,6173800
+2014-10-14,90.80999755859375,91.73999786376953,90.62999725341797,91.0999984741211,71.7217788696289,5539500
+2014-10-15,90.48999786376953,90.9800033569336,89.56999969482422,90.44000244140625,71.20215606689453,10468500
+2014-10-16,89.38999938964844,90.29000091552734,89.33999633789062,89.91000366210938,70.78489685058594,7526400
+2014-10-17,90.41000366210938,91.13999938964844,89.63999938964844,91.04000091552734,71.67451477050781,7074500
+2014-10-20,90.95999908447266,91.58999633789062,90.70999908447266,91.58999633789062,72.10751342773438,5403200
+2014-10-21,89.94999694824219,91.44999694824219,89.69999694824219,91.01000213623047,71.65089416503906,11422200
+2014-10-22,90.69999694824219,91.51000213623047,90.5999984741211,90.94000244140625,71.59577178955078,6455600
+2014-10-23,91.83999633789062,92.0999984741211,90.87999725341797,91.0199966430664,71.65877532958984,5966700
+2014-10-24,90.69999694824219,91.79000091552734,90.55000305175781,91.66999816894531,72.1705093383789,5256600
+2014-10-27,91.5199966430664,92.08999633789062,91.5,92.01000213623047,72.43817138671875,4071100
+2014-10-28,92.4800033569336,92.5999984741211,91.69000244140625,92.5999984741211,72.90266418457031,5083000
+2014-10-29,92.6500015258789,93.12000274658203,92.0,92.7300033569336,73.00504302978516,5295900
+2014-10-30,92.56999969482422,93.38999938964844,92.48999786376953,93.37999725341797,73.51676940917969,3965500
+2014-10-31,93.9000015258789,94.01000213623047,92.83000183105469,93.7300033569336,73.79232788085938,6795900
+2014-11-03,93.77999877929688,93.77999877929688,93.0199966430664,93.61000061035156,73.6978530883789,4064900
+2014-11-04,93.93000030517578,94.62999725341797,93.7699966430664,94.47000122070312,74.37490844726562,5802200
+2014-11-05,95.0,95.06999969482422,94.38999938964844,94.63999938964844,74.50875091552734,4123800
+2014-11-06,94.73999786376953,94.93000030517578,94.41999816894531,94.66000366210938,74.52450561523438,3597300
+2014-11-07,94.4000015258789,95.0999984741211,94.05999755859375,95.0999984741211,74.87091064453125,4674600
+2014-11-10,95.55999755859375,95.69000244140625,94.9800033569336,95.11000061035156,74.87877655029297,5123900
+2014-11-11,95.22000122070312,95.41999816894531,94.93000030517578,95.13999938964844,74.90238952636719,3429000
+2014-11-12,94.93000030517578,95.37999725341797,94.83000183105469,95.33000183105469,75.05199432373047,2725700
+2014-11-13,95.5,96.22000122070312,95.18000030517578,95.4800033569336,75.17008209228516,4099800
+2014-11-14,95.37999725341797,97.18000030517578,95.2699966430664,96.20999908447266,75.7447738647461,7793400
+2014-11-17,96.05999755859375,96.08000183105469,95.5999984741211,95.97000122070312,75.55583953857422,3596500
+2014-11-18,96.04000091552734,96.94999694824219,95.37000274658203,96.41000366210938,75.90223693847656,6258600
+2014-11-19,96.73999786376953,97.30000305175781,96.43000030517578,96.55999755859375,76.02032470703125,6631300
+2014-11-20,96.54000091552734,97.30000305175781,96.5,96.63999938964844,76.08333587646484,4551900
+2014-11-21,97.47000122070312,97.5,96.41999816894531,96.68000030517578,76.11482238769531,5483700
+2014-11-24,96.83000183105469,97.41999816894531,96.52999877929688,97.16999816894531,76.5005874633789,5222900
+2014-11-25,97.19999694824219,97.33999633789062,96.8499984741211,97.0,76.36672973632812,5369000
+2014-11-26,96.36000061035156,96.38999938964844,95.91999816894531,96.22000122070312,76.42234802246094,3667800
+2014-11-28,95.9800033569336,97.4000015258789,95.97000122070312,96.80999755859375,76.89093017578125,3442900
+2014-12-01,96.1500015258789,96.94000244140625,95.63999938964844,95.77999877929688,76.07286071777344,5273700
+2014-12-02,95.20999908447266,97.0,94.76000213623047,95.11000061035156,75.54072570800781,10389700
+2014-12-03,94.80000305175781,95.56999969482422,94.77999877929688,95.5,75.85049438476562,5316700
+2014-12-04,95.38999938964844,95.98999786376953,95.13999938964844,95.66000366210938,75.97754669189453,5149300
+2014-12-05,95.77999877929688,96.61000061035156,95.6500015258789,96.30999755859375,76.49380493164062,6209300
+2014-12-08,93.41000366210938,97.5,92.2300033569336,92.61000061035156,73.55513000488281,11792700
+2014-12-09,91.30000305175781,92.0,91.01000213623047,91.36000061035156,72.56229400634766,10066800
+2014-12-10,91.04000091552734,91.29000091552734,89.51000213623047,90.0,71.48212432861328,12020800
+2014-12-11,90.08999633789062,91.1500015258789,90.0199966430664,90.97000122070312,72.2525634765625,8972700
+2014-12-12,90.66000366210938,91.38999938964844,90.43000030517578,90.62000274658203,71.97455596923828,8691000
+2014-12-15,90.95999908447266,91.0999984741211,88.25,88.45999908447266,70.25898742675781,10121600
+2014-12-16,88.06999969482422,90.75,87.62000274658203,88.72000122070312,70.46549224853516,15106700
+2014-12-17,88.93000030517578,92.05000305175781,88.5,91.6500015258789,72.7926254272461,14010000
+2014-12-18,92.27999877929688,93.73999786376953,91.6500015258789,93.66999816894531,74.3969955444336,11277100
+2014-12-19,93.51000213623047,94.31999969482422,92.94999694824219,93.22000122070312,74.03960418701172,10284300
+2014-12-22,93.27999877929688,94.0199966430664,93.02999877929688,93.88999938964844,74.5717544555664,5342200
+2014-12-23,94.36000061035156,94.81999969482422,94.01000213623047,94.22000122070312,74.83384704589844,3590000
+2014-12-24,94.22000122070312,94.54000091552734,93.73999786376953,93.83000183105469,74.52409362792969,1729700
+2014-12-26,94.0999984741211,94.93000030517578,93.94999694824219,94.77999877929688,75.27863311767578,3884300
+2014-12-29,94.31999969482422,95.45999908447266,94.2699966430664,95.04000091552734,75.48512268066406,4183200
+2014-12-30,94.8499984741211,95.0,94.06999969482422,94.25,74.85768127441406,3257700
+2014-12-31,93.75,94.80000305175781,93.56999969482422,93.69999694824219,74.42083740234375,4589300
+2015-01-02,94.12999725341797,95.0,93.05000305175781,93.26000213623047,74.07135772705078,6019700
+2015-01-05,93.30000305175781,93.68000030517578,92.22000122070312,92.2300033569336,73.25330352783203,6211900
+2015-01-06,92.66999816894531,93.80999755859375,91.87999725341797,92.4000015258789,73.38832092285156,6484100
+2015-01-07,93.26000213623047,94.05000305175781,92.86000061035156,94.01000213623047,74.66706848144531,6400300
+2015-01-08,94.2300033569336,94.9800033569336,94.05000305175781,94.36000061035156,74.94503021240234,5476700
+2015-01-09,93.97000122070312,93.97000122070312,92.77999877929688,93.20999908447266,74.03166961669922,4283300
+2015-01-12,93.52999877929688,93.80999755859375,92.5999984741211,93.01000213623047,73.8728256225586,3989600
+2015-01-13,93.94999694824219,94.44000244140625,92.41999816894531,92.83000183105469,73.72985076904297,5971200
+2015-01-14,91.44999694824219,92.05000305175781,91.12000274658203,91.54000091552734,72.70528411865234,7745500
+2015-01-15,91.97000122070312,92.3499984741211,90.97000122070312,91.37999725341797,72.57818603515625,5737500
+2015-01-16,91.05000305175781,91.69000244140625,90.73999786376953,91.48999786376953,72.66555786132812,6927000
+2015-01-20,91.63999938964844,91.87999725341797,90.2300033569336,90.80000305175781,72.11751556396484,6967300
+2015-01-21,90.16000366210938,90.45999908447266,89.54000091552734,90.33999633789062,71.75216674804688,8682200
+2015-01-22,90.62000274658203,90.97000122070312,89.83999633789062,90.88999938964844,72.18900299072266,7536400
+2015-01-23,90.91999816894531,91.63999938964844,89.43000030517578,89.55999755859375,71.13265228271484,11496000
+2015-01-26,89.38999938964844,90.69999694824219,89.29000091552734,90.66999816894531,72.01427459716797,7753300
+2015-01-27,89.95999908447266,90.30999755859375,89.55999755859375,89.56999969482422,71.14061737060547,6640800
+2015-01-28,89.73999786376953,89.81999969482422,88.7699966430664,88.77999877929688,70.51315307617188,6921300
+2015-01-29,91.5,93.5,91.26000213623047,93.2699966430664,74.07929992675781,19146900
+2015-01-30,92.6500015258789,93.30000305175781,92.30999755859375,92.44000244140625,73.42009735107422,12385400
+2015-02-02,92.05000305175781,92.66000366210938,91.43000030517578,92.51000213623047,73.4756851196289,6751400
+2015-02-03,92.63999938964844,93.9800033569336,92.44999694824219,93.91999816894531,74.59555053710938,7373000
+2015-02-04,93.5,94.43000030517578,93.5,94.05000305175781,74.69883728027344,6464800
+2015-02-05,94.0999984741211,94.83000183105469,94.0,94.33999633789062,74.92915344238281,5564100
+2015-02-06,94.1500015258789,94.4800033569336,93.6500015258789,93.98999786376953,74.65117645263672,4662700
+2015-02-09,93.30000305175781,93.44999694824219,92.54000091552734,92.72000122070312,73.6424789428711,8203000
+2015-02-10,93.33000183105469,94.2300033569336,92.97000122070312,94.0199966430664,74.67499542236328,4697600
+2015-02-11,94.16000366210938,94.33000183105469,93.30000305175781,94.20999908447266,74.82589721679688,5153900
+2015-02-12,94.05000305175781,95.5999984741211,93.7699966430664,95.08999633789062,75.52484893798828,7910100
+2015-02-13,95.4000015258789,95.8499984741211,94.93000030517578,95.6500015258789,75.96961975097656,6762200
+2015-02-17,95.12000274658203,95.38999938964844,94.08999633789062,94.3499984741211,74.9371109008789,5972000
+2015-02-18,94.2300033569336,94.79000091552734,94.0,94.58000183105469,75.11978912353516,5617500
+2015-02-19,94.5,94.55000305175781,93.73999786376953,94.19000244140625,74.80999755859375,6312200
+2015-02-20,94.16000366210938,94.48999786376953,93.55999755859375,94.19000244140625,74.80999755859375,8155000
+2015-02-23,94.12000274658203,94.41000366210938,93.94999694824219,94.30999755859375,74.90531921386719,5682000
+2015-02-24,94.08000183105469,95.33000183105469,93.69000244140625,94.9800033569336,75.43746185302734,5643600
+2015-02-25,94.91000366210938,99.30999755859375,94.86000061035156,98.66000366210938,78.36029815673828,16751600
+2015-02-26,97.43000030517578,99.87999725341797,97.0,99.51000213623047,79.72225189208984,16098800
+2015-02-27,99.16999816894531,99.30000305175781,98.48999786376953,98.9000015258789,79.2335433959961,7552500
+2015-03-02,98.9000015258789,101.08999633789062,98.30999755859375,100.0,80.11482238769531,12363300
+2015-03-03,99.97000122070312,100.44000244140625,99.55000305175781,99.73999786376953,79.90650939941406,8149700
+2015-03-04,99.80999755859375,100.4800033569336,99.18000030517578,100.25,80.3150863647461,9179400
+2015-03-05,99.01000213623047,99.91999816894531,98.45999908447266,99.11000061035156,79.40180206298828,9438800
+2015-03-06,98.2699966430664,98.98999786376953,96.95999908447266,97.12999725341797,77.81552124023438,9677900
+2015-03-09,96.80999755859375,98.25,96.80999755859375,97.70999908447266,78.28018188476562,8460300
+2015-03-10,96.91000366210938,97.12000274658203,96.0999984741211,96.29000091552734,77.14256286621094,7838900
+2015-03-11,96.30000305175781,96.7699966430664,94.94000244140625,94.95999908447266,76.0770034790039,9391100
+2015-03-12,95.41999816894531,96.44000244140625,95.27999877929688,96.25,77.11051177978516,8765100
+2015-03-13,96.23999786376953,97.05000305175781,95.75,96.3499984741211,77.19062805175781,5152800
+2015-03-16,96.93000030517578,97.47000122070312,96.73999786376953,97.1500015258789,77.83155059814453,4772200
+2015-03-17,96.9000015258789,97.1500015258789,95.98999786376953,96.16999816894531,77.04641723632812,4530700
+2015-03-18,96.01000213623047,97.23999786376953,95.33000183105469,97.0,77.71136474609375,5831000
+2015-03-19,96.86000061035156,97.01000213623047,95.9800033569336,95.9800033569336,76.8941879272461,3615400
+2015-03-20,96.31999969482422,97.72000122070312,96.12000274658203,97.05000305175781,77.75143432617188,10014000
+2015-03-23,96.80000305175781,99.12000274658203,96.80000305175781,98.62000274658203,79.00922393798828,9232000
+2015-03-24,98.45999908447266,99.83999633789062,98.06999969482422,99.36000061035156,79.6020736694336,7549900
+2015-03-25,99.02999877929688,99.61000061035156,98.11000061035156,98.13999938964844,78.62467193603516,6030500
+2015-03-26,97.5999984741211,97.97000122070312,96.19999694824219,97.63999938964844,78.22411346435547,10445800
+2015-03-27,97.36000061035156,97.8499984741211,96.7699966430664,96.95999908447266,77.6793441772461,4642400
+2015-03-30,97.43000030517578,98.31999969482422,97.37000274658203,97.87999725341797,78.4163818359375,4074500
+2015-03-31,97.81999969482422,98.43000030517578,97.44000244140625,97.44000244140625,78.06387329101562,5617000
+2015-04-01,96.80999755859375,97.0199966430664,96.0,96.29000091552734,77.14256286621094,7484800
+2015-04-02,95.95999908447266,96.23999786376953,94.70999908447266,95.83000183105469,76.77403259277344,6614300
+2015-04-06,95.75,96.81999969482422,95.44999694824219,96.27999877929688,77.1345443725586,4501300
+2015-04-07,96.23999786376953,96.79000091552734,96.0999984741211,96.3499984741211,77.19062805175781,4443700
+2015-04-08,96.7300033569336,97.5,95.9800033569336,96.8499984741211,77.5912094116211,4445200
+2015-04-09,96.8499984741211,97.43000030517578,96.20999908447266,96.55000305175781,77.35084533691406,4790000
+2015-04-10,96.9000015258789,97.94999694824219,96.55999755859375,97.80000305175781,78.35231018066406,5937800
+2015-04-13,97.41000366210938,97.75,97.06999969482422,97.44000244140625,78.06387329101562,5197900
+2015-04-14,97.16000366210938,97.73999786376953,96.97000122070312,97.58000183105469,78.17604064941406,4961100
+2015-04-15,97.0,97.55000305175781,96.27999877929688,96.44000244140625,77.26272583007812,6604400
+2015-04-16,96.37000274658203,97.44000244140625,95.51000213623047,95.62999725341797,76.61380767822266,5071700
+2015-04-17,95.12999725341797,95.3499984741211,94.45999908447266,94.87999725341797,76.01295471191406,6933600
+2015-04-20,95.0,96.26000213623047,95.0,96.18000030517578,77.054443359375,4382400
+2015-04-21,96.19000244140625,96.55000305175781,94.54000091552734,94.87000274658203,76.0049057006836,5981700
+2015-04-22,97.0,99.3499984741211,96.23999786376953,97.83999633789062,78.38433074951172,19254300
+2015-04-23,97.44000244140625,97.5199966430664,96.55999755859375,97.0,77.71136474609375,6336500
+2015-04-24,96.98999786376953,99.08000183105469,96.83999633789062,98.73999786376953,79.1053695678711,7741300
+2015-04-27,98.73999786376953,98.94000244140625,96.26000213623047,96.44000244140625,77.26272583007812,7282700
+2015-04-28,96.2699966430664,96.88999938964844,95.77999877929688,96.83000183105469,77.57518005371094,4357400
+2015-04-29,96.58000183105469,97.66999816894531,96.06999969482422,97.0199966430664,77.72740173339844,5697200
+2015-04-30,96.6500015258789,97.37000274658203,96.41000366210938,96.55000305175781,77.35084533691406,8300300
+2015-05-01,96.7300033569336,97.97000122070312,96.7300033569336,97.80000305175781,78.35231018066406,6280300
+2015-05-04,96.56999969482422,98.62999725341797,96.05000305175781,96.12999725341797,77.01435852050781,8426300
+2015-05-05,96.38999938964844,96.47000122070312,95.56999969482422,96.12999725341797,77.01435852050781,7637000
+2015-05-06,96.0999984741211,96.66000366210938,95.87999725341797,96.38999938964844,77.22264862060547,6614500
+2015-05-07,96.2699966430664,97.33000183105469,96.12000274658203,96.77999877929688,77.53511047363281,5018900
+2015-05-08,98.19000244140625,99.1500015258789,97.79000091552734,98.2300033569336,78.69677734375,7543100
+2015-05-11,98.06999969482422,98.38999938964844,97.1500015258789,97.51000213623047,78.11994934082031,4123700
+2015-05-12,97.38999938964844,98.3499984741211,96.91999816894531,97.94999694824219,78.47248077392578,4848100
+2015-05-13,98.06999969482422,98.48999786376953,97.27999877929688,97.3499984741211,77.99177551269531,6526900
+2015-05-14,97.66000366210938,97.87000274658203,97.27999877929688,97.70999908447266,78.28018188476562,4744000
+2015-05-15,97.73999786376953,99.04000091552734,97.54000091552734,98.04000091552734,78.5445556640625,7607200
+2015-05-18,97.97000122070312,98.25,97.62000274658203,98.0199966430664,78.52851104736328,4100800
+2015-05-19,98.08999633789062,101.08000183105469,97.6500015258789,100.68000030517578,80.65958404541016,10809200
+2015-05-20,100.87999725341797,100.9800033569336,99.41999816894531,100.11000061035156,80.20295715332031,6185100
+2015-05-21,99.88999938964844,99.95999908447266,99.05999755859375,99.27999877929688,79.53797912597656,4729500
+2015-05-22,99.1500015258789,99.4800033569336,98.83999633789062,98.98999786376953,79.30565643310547,4559500
+2015-05-26,98.8499984741211,99.19999694824219,98.04000091552734,98.45999908447266,78.88105010986328,7123100
+2015-05-27,98.97000122070312,99.22000122070312,98.19999694824219,98.66000366210938,79.04126739501953,8129500
+2015-05-28,98.0,98.20999908447266,96.19999694824219,96.4800033569336,77.96649169921875,10204000
+2015-05-29,97.58999633789062,97.7699966430664,95.83999633789062,95.93000030517578,77.52203369140625,6439100
+2015-06-01,95.83999633789062,96.91000366210938,95.83999633789062,96.22000122070312,77.75637817382812,4919200
+2015-06-02,96.30000305175781,96.97000122070312,95.80999755859375,96.29000091552734,77.81295776367188,4430300
+2015-06-03,96.37999725341797,97.06999969482422,95.97000122070312,96.5199966430664,77.99878692626953,4165700
+2015-06-04,96.30000305175781,96.97000122070312,96.01000213623047,96.30999755859375,77.82910919189453,4702800
+2015-06-05,95.93000030517578,96.08999633789062,95.47000122070312,95.54000091552734,77.20684814453125,3959300
+2015-06-08,96.0,96.04000091552734,95.25,95.31999969482422,77.02909088134766,4594600
+2015-06-09,95.5199966430664,95.55999755859375,94.48999786376953,94.7300033569336,76.55229949951172,7770900
+2015-06-10,95.0199966430664,95.62999725341797,94.80999755859375,95.30000305175781,77.01290130615234,4828600
+2015-06-11,95.5,96.33000183105469,95.5,95.58999633789062,77.24725341796875,4203900
+2015-06-12,95.41999816894531,95.55000305175781,95.0,95.05999755859375,76.81898498535156,3702400
+2015-06-15,94.73999786376953,95.0,94.0199966430664,94.30000305175781,76.204833984375,5861800
+2015-06-16,94.25,94.66999816894531,94.0999984741211,94.62999725341797,76.47148132324219,3094800
+2015-06-17,94.54000091552734,95.5199966430664,94.54000091552734,95.22000122070312,76.9482421875,3941000
+2015-06-18,95.69000244140625,96.62999725341797,95.27999877929688,96.16999816894531,77.71598052978516,5101000
+2015-06-19,96.38999938964844,97.13999938964844,95.9800033569336,96.08000183105469,77.64325714111328,8279300
+2015-06-22,96.30999755859375,97.02999877929688,96.13999938964844,96.87000274658203,78.28164672851562,3893300
+2015-06-23,97.58999633789062,97.95999908447266,97.12000274658203,97.18000030517578,78.53215789794922,4541700
+2015-06-24,96.75,97.44999694824219,96.63999938964844,96.63999938964844,78.09578704833984,3927100
+2015-06-25,96.69999694824219,96.91000366210938,95.77999877929688,95.79000091552734,77.40888977050781,4322300
+2015-06-26,96.12999725341797,97.3499984741211,95.93000030517578,97.29000091552734,78.62105560302734,6039500
+2015-06-29,96.62000274658203,97.2300033569336,95.41999816894531,95.44000244140625,77.12604522705078,8412800
+2015-06-30,95.93000030517578,96.30000305175781,94.54000091552734,95.06999969482422,76.8270492553711,6656000
+2015-07-01,95.0999984741211,95.81999969482422,94.7300033569336,95.76000213623047,77.3846435546875,4446200
+2015-07-02,96.12999725341797,96.5999984741211,95.58000183105469,96.16999816894531,77.71598052978516,3250900
+2015-07-06,95.88999938964844,96.27999877929688,95.25,95.6500015258789,77.29574584960938,3852500
+2015-07-07,95.93000030517578,96.77999877929688,95.23999786376953,96.68000030517578,78.12812805175781,4794400
+2015-07-08,95.6500015258789,96.58999633789062,95.6500015258789,95.83999633789062,77.44930267333984,4914300
+2015-07-09,96.63999938964844,97.2699966430664,96.44000244140625,96.48999786376953,77.97456359863281,5482500
+2015-07-10,97.25,97.77999877929688,96.94999694824219,97.6500015258789,78.9119873046875,5179200
+2015-07-13,98.0,98.51000213623047,97.69999694824219,98.43000030517578,79.54231262207031,4578700
+2015-07-14,98.12000274658203,99.05000305175781,97.95999908447266,98.77999877929688,79.82511138916016,5746100
+2015-07-15,98.1500015258789,99.62999725341797,97.8499984741211,99.06999969482422,80.05948638916016,7572500
+2015-07-16,99.11000061035156,99.11000061035156,97.20999908447266,97.86000061035156,79.0816650390625,7696200
+2015-07-17,97.69999694824219,98.22000122070312,97.0,97.5,78.79075622558594,6429800
+2015-07-20,97.77999877929688,98.20999908447266,97.4000015258789,97.48999786376953,78.78267669677734,4947000
+2015-07-21,97.5999984741211,97.72000122070312,96.95999908447266,97.31999969482422,78.6452865600586,4206700
+2015-07-22,97.70999908447266,98.25,97.43000030517578,97.58000183105469,78.85542297363281,5392600
+2015-07-23,98.9000015258789,99.0,96.1500015258789,97.08999633789062,78.45942687988281,10380700
+2015-07-24,97.41000366210938,97.41000366210938,96.08999633789062,96.0999984741211,77.6594009399414,5554600
+2015-07-27,96.0,96.75,95.69999694824219,96.04000091552734,77.61091613769531,5818600
+2015-07-28,96.4800033569336,97.41999816894531,96.31999969482422,97.33000183105469,78.65335083007812,4863000
+2015-07-29,97.4800033569336,98.38999938964844,97.0,98.20999908447266,79.36454010009766,6006500
+2015-07-30,97.58999633789062,99.33999633789062,97.58999633789062,99.16999816894531,80.14029693603516,5372500
+2015-07-31,99.6500015258789,101.0999984741211,99.30000305175781,99.86000061035156,80.6978988647461,7647000
+2015-08-03,100.0,100.18000030517578,99.0199966430664,99.41999816894531,80.34234619140625,4427300
+2015-08-04,99.47000122070312,99.5199966430664,98.7699966430664,99.13999938964844,80.11605834960938,2842100
+2015-08-05,99.83000183105469,100.13999938964844,99.26000213623047,99.80000305175781,80.64939880371094,3560600
+2015-08-06,99.72000122070312,100.18000030517578,99.20999908447266,99.3499984741211,80.28577423095703,6740200
+2015-08-07,99.29000091552734,99.41999816894531,98.44999694824219,98.91999816894531,79.93827819824219,3463700
+2015-08-10,99.48999786376953,99.94999694824219,98.87000274658203,99.38999938964844,80.31807708740234,3994500
+2015-08-11,98.69000244140625,99.16000366210938,98.4000015258789,98.80999755859375,79.8493881225586,3585000
+2015-08-12,98.2699966430664,98.43000030517578,97.2300033569336,98.27999877929688,79.42107391357422,4167100
+2015-08-13,98.06999969482422,99.81999969482422,97.98999786376953,99.37000274658203,80.30192565917969,4636400
+2015-08-14,99.05000305175781,99.55999755859375,98.72000122070312,99.2699966430664,80.22111511230469,3185600
+2015-08-17,99.0,100.91000366210938,98.91999816894531,100.66000366210938,81.3443832397461,5204100
+2015-08-18,100.0,101.44000244140625,100.0,100.76000213623047,81.42520141601562,4257300
+2015-08-19,100.44999694824219,101.87999725341797,100.19000244140625,101.0999984741211,81.69996643066406,5989000
+2015-08-20,100.7300033569336,101.0,99.73999786376953,99.76000213623047,80.61710357666016,6668000
+2015-08-21,99.37999725341797,99.38999938964844,97.12999725341797,97.12999725341797,78.49176025390625,10980000
+2015-08-24,91.58000183105469,95.87999725341797,87.5,92.87000274658203,75.04920196533203,15074800
+2015-08-25,95.47000122070312,95.4800033569336,91.02999877929688,91.20999908447266,73.70774841308594,11468800
+2015-08-26,92.93000030517578,95.19999694824219,91.47000122070312,95.1500015258789,76.8917007446289,16439800
+2015-08-27,95.87999725341797,97.37000274658203,95.56999969482422,97.33000183105469,78.65335083007812,10187100
+2015-08-28,96.05000305175781,96.66000366210938,95.79000091552734,96.25,78.46589660644531,5606000
+2015-08-31,95.7699966430664,95.87999725341797,94.8499984741211,95.0199966430664,77.46312713623047,5086600
+2015-09-01,92.7699966430664,94.27999877929688,92.5999984741211,93.47000122070312,76.19954681396484,7308400
+2015-09-02,95.62999725341797,96.12000274658203,94.55000305175781,96.04000091552734,78.294677734375,6908100
+2015-09-03,96.80000305175781,97.43000030517578,95.58000183105469,96.01000213623047,78.27020263671875,6313900
+2015-09-04,95.05000305175781,95.58000183105469,94.30999755859375,94.8499984741211,77.32454681396484,4429100
+2015-09-08,96.30999755859375,96.87999725341797,95.48999786376953,96.77999877929688,78.89796447753906,5771100
+2015-09-09,97.29000091552734,97.38999938964844,95.22000122070312,95.43000030517578,77.79739379882812,5129400
+2015-09-10,94.95999908447266,95.8499984741211,94.75,95.25,77.65065002441406,6210800
+2015-09-11,95.47000122070312,97.41999816894531,95.26000213623047,97.41000366210938,79.41151428222656,6656300
+2015-09-14,97.36000061035156,97.66000366210938,96.62999725341797,96.97000122070312,79.05284881591797,4557200
+2015-09-15,97.29000091552734,98.58999633789062,96.73999786376953,98.19000244140625,80.04743957519531,5142600
+2015-09-16,98.6500015258789,98.73999786376953,97.52999877929688,98.69000244140625,80.4550552368164,5198700
+2015-09-17,98.56999969482422,98.97000122070312,97.38999938964844,97.83999633789062,79.76207733154297,7955000
+2015-09-18,96.81999969482422,97.69999694824219,96.25,97.05000305175781,79.1180648803711,10492700
+2015-09-21,97.4800033569336,98.16999816894531,97.01000213623047,97.9000015258789,79.81099700927734,4543500
+2015-09-22,97.12000274658203,98.08000183105469,96.70999908447266,97.19999694824219,79.24034118652344,6254500
+2015-09-23,97.23999786376953,97.8499984741211,97.01000213623047,97.37999725341797,79.3871078491211,3035300
+2015-09-24,96.83000183105469,97.43000030517578,96.30000305175781,97.29000091552734,79.31372833251953,4138800
+2015-09-25,97.88999938964844,98.69999694824219,97.45999908447266,97.58999633789062,79.55828094482422,4825800
+2015-09-28,97.0,97.73999786376953,95.77999877929688,95.95999908447266,78.22944641113281,6609800
+2015-09-29,97.45999908447266,97.79000091552734,96.80999755859375,97.4800033569336,79.46861267089844,6944800
+2015-09-30,98.20999908447266,98.69999694824219,97.76000213623047,98.52999877929688,80.32460021972656,5517600
+2015-10-01,98.5,99.0,97.66999816894531,98.77999877929688,80.52839660644531,4456600
+2015-10-02,97.33000183105469,99.80999755859375,97.12999725341797,99.79000091552734,81.35179138183594,4400800
+2015-10-05,100.2699966430664,101.63999938964844,100.19999694824219,101.16999816894531,82.47679901123047,6501600
+2015-10-06,101.26000213623047,102.30000305175781,101.16000366210938,101.9000015258789,83.07192993164062,7252400
+2015-10-07,100.75,101.9000015258789,100.33999633789062,101.7699966430664,82.9659423828125,6497100
+2015-10-08,101.8499984741211,103.47000122070312,101.7699966430664,102.94999694824219,83.92790222167969,8218900
+2015-10-09,103.0,103.44000244140625,102.2699966430664,102.76000213623047,83.77304077148438,5756600
+2015-10-12,102.68000030517578,103.30999755859375,102.51000213623047,103.23999786376953,84.1643295288086,3448200
+2015-10-13,102.8499984741211,103.51000213623047,102.62999725341797,103.37999725341797,84.27845001220703,4697300
+2015-10-14,104.1500015258789,104.93000030517578,102.43000030517578,102.81999969482422,83.82193756103516,9093000
+2015-10-15,102.56999969482422,105.19999694824219,101.5999984741211,103.66000366210938,84.50672912597656,10168300
+2015-10-16,104.72000122070312,105.01000213623047,103.41000366210938,104.81999969482422,85.45237731933594,7168300
+2015-10-19,104.23999786376953,105.1500015258789,104.1500015258789,104.48999786376953,85.1833724975586,7064300
+2015-10-20,104.05000305175781,104.3499984741211,103.41999816894531,103.83999633789062,84.65347290039062,4872200
+2015-10-21,103.9800033569336,104.25,102.08000183105469,102.54000091552734,83.59368133544922,7979600
+2015-10-22,110.4000015258789,111.0,108.37999725341797,110.87000274658203,90.38453674316406,25286600
+2015-10-23,111.18000030517578,112.87000274658203,111.0999984741211,112.58999633789062,91.7867202758789,11677300
+2015-10-26,112.2300033569336,113.95999908447266,111.81999969482422,112.18000030517578,91.45250701904297,11478600
+2015-10-27,112.2699966430664,112.3499984741211,110.58999633789062,111.63999938964844,91.01226806640625,10013300
+2015-10-28,111.69000244140625,112.94999694824219,111.4000015258789,112.94000244140625,92.07205963134766,4390300
+2015-10-29,112.66000366210938,112.94999694824219,111.88999938964844,112.62000274658203,91.81117248535156,3752600
+2015-10-30,112.87999725341797,113.29000091552734,112.25,112.25,91.50953674316406,6409500
+2015-11-02,112.45999908447266,112.83999633789062,111.2300033569336,112.11000061035156,91.39541625976562,5663000
+2015-11-03,111.91999816894531,112.30999755859375,111.2699966430664,112.08000183105469,91.37095642089844,4584900
+2015-11-04,112.19000244140625,112.52999877929688,111.30999755859375,112.4000015258789,91.6318588256836,6797100
+2015-11-05,112.5999984741211,113.44999694824219,112.1500015258789,112.8499984741211,91.99868774414062,5059100
+2015-11-06,112.4000015258789,113.44000244140625,112.16000366210938,113.30999755859375,92.3736801147461,4615600
+2015-11-09,113.44999694824219,113.4800033569336,112.4000015258789,112.93000030517578,92.06390380859375,8423800
+2015-11-10,112.7699966430664,114.98999786376953,110.75,113.22000122070312,92.30032348632812,12716500
+2015-11-11,113.66999816894531,114.43000030517578,113.54000091552734,113.8499984741211,92.81391906738281,8387800
+2015-11-12,113.5,113.73999786376953,112.05999755859375,112.11000061035156,91.39541625976562,5893800
+2015-11-13,111.8499984741211,112.36000061035156,109.91000366210938,109.97000122070312,89.65082550048828,8602400
+2015-11-16,109.8499984741211,111.05999755859375,109.5999984741211,111.05999755859375,90.53943634033203,6731800
+2015-11-17,111.04000091552734,111.81999969482422,110.45999908447266,110.94000244140625,90.44161224365234,6027600
+2015-11-18,111.30000305175781,112.58999633789062,110.83999633789062,112.52999877929688,91.73783874511719,5194500
+2015-11-19,112.52999877929688,113.70999908447266,112.30000305175781,113.30000305175781,92.36554718017578,5323500
+2015-11-20,113.36000061035156,114.16999816894531,113.19000244140625,113.91000366210938,92.86286163330078,6659400
+2015-11-23,114.01000213623047,114.9000015258789,113.91000366210938,114.47000122070312,93.31935119628906,4968400
+2015-11-24,113.9000015258789,114.55999755859375,113.36000061035156,114.27999877929688,93.16447448730469,6047700
+2015-11-25,114.2699966430664,114.91999816894531,113.94999694824219,114.4000015258789,93.26231384277344,7477200
+2015-11-27,113.70999908447266,114.38999938964844,113.52999877929688,114.2300033569336,93.8538818359375,2763700
+2015-11-30,114.37999725341797,114.48999786376953,113.55999755859375,114.16000366210938,93.79635620117188,7872000
+2015-12-01,114.5199966430664,114.93000030517578,113.79000091552734,114.44999694824219,94.03461456298828,5321900
+2015-12-02,114.0999984741211,114.2699966430664,113.44999694824219,113.72000122070312,93.43482971191406,5692200
+2015-12-03,113.61000061035156,114.44000244140625,112.91000366210938,113.38999938964844,93.1637191772461,6558600
+2015-12-04,113.75,116.38999938964844,113.41999816894531,116.19999694824219,95.47245788574219,7778200
+2015-12-07,115.80999755859375,116.51000213623047,115.75,116.41999816894531,95.6532211303711,4810700
+2015-12-08,115.94999694824219,116.86000061035156,115.26000213623047,116.52999877929688,95.74358367919922,4814200
+2015-12-09,116.20999908447266,117.30000305175781,115.9000015258789,116.58000183105469,95.78469848632812,7604700
+2015-12-10,116.61000061035156,117.51000213623047,116.19999694824219,117.19999694824219,96.29407501220703,5299900
+2015-12-11,115.86000061035156,116.61000061035156,115.62000274658203,116.08000183105469,95.37386322021484,5736400
+2015-12-14,116.16999816894531,117.06999969482422,114.6500015258789,116.26000213623047,95.52177429199219,7660700
+2015-12-15,117.5,118.23999786376953,116.83999633789062,116.93000030517578,96.07225036621094,6118300
+2015-12-16,117.48999786376953,118.75,116.48999786376953,117.83999633789062,96.81991577148438,6306300
+2015-12-17,118.33999633789062,118.9000015258789,117.48999786376953,117.5,96.54057312011719,5275900
+2015-12-18,116.73999786376953,117.27999877929688,115.88999938964844,116.66000366210938,95.85041046142578,11238900
+2015-12-21,116.95999908447266,117.73999786376953,116.61000061035156,117.69000244140625,96.6966781616211,3344600
+2015-12-22,117.95999908447266,118.04000091552734,116.63999938964844,117.72000122070312,96.7213134765625,4092000
+2015-12-23,118.0199966430664,118.8499984741211,117.75,118.80000305175781,97.60867309570312,3641900
+2015-12-24,118.75,118.98999786376953,118.5,118.56999969482422,97.419677734375,1659300
+2015-12-28,118.0999984741211,118.9000015258789,118.05000305175781,118.75,97.56759643554688,2777200
+2015-12-29,119.0,120.2300033569336,118.81999969482422,120.06999969482422,98.6521224975586,3213900
+2015-12-30,119.63999938964844,119.98999786376953,119.2300033569336,119.43000030517578,98.12628936767578,2400800
+2015-12-31,118.81999969482422,119.18000030517578,117.94000244140625,118.13999938964844,97.06640625,3723200
+2016-01-04,117.25,117.7300033569336,115.87000274658203,117.58000183105469,96.60630798339844,9995000
+2016-01-05,117.41000366210938,119.2300033569336,117.29000091552734,119.19999694824219,97.93734741210938,6314000
+2016-01-06,118.0,119.2699966430664,117.80999755859375,118.4000015258789,97.28003692626953,6543800
+2016-01-07,117.44000244140625,117.97000122070312,115.58999633789062,115.66000366210938,95.02876281738281,7477900
+2016-01-08,115.75,117.47000122070312,115.26000213623047,115.4800033569336,94.88088989257812,6103400
+2016-01-11,115.6500015258789,117.05999755859375,115.58000183105469,116.69000244140625,95.87506103515625,6392400
+2016-01-12,117.02999877929688,117.73999786376953,116.16999816894531,117.44000244140625,96.49129486083984,5639700
+2016-01-13,117.69000244140625,117.87000274658203,115.08000183105469,115.12000274658203,94.58512115478516,6986000
+2016-01-14,115.58999633789062,117.12999725341797,113.0,116.62000274658203,95.81756591796875,9204500
+2016-01-15,114.26000213623047,116.44999694824219,114.20999908447266,115.18000030517578,94.6344223022461,10201900
+2016-01-19,116.62999725341797,117.70999908447266,115.95999908447266,117.5,96.54057312011719,9195300
+2016-01-20,116.97000122070312,118.0,114.37999725341797,115.77999877929688,95.12736511230469,11905200
+2016-01-21,116.51000213623047,118.44000244140625,115.79000091552734,117.83999633789062,96.81991577148438,9839100
+2016-01-22,118.44000244140625,118.75,117.37000274658203,118.4000015258789,97.28003692626953,9016600
+2016-01-25,121.8499984741211,121.9000015258789,118.19999694824219,119.19999694824219,97.93734741210938,15141500
+2016-01-26,119.5999984741211,121.30000305175781,119.0,120.43000030517578,98.94791412353516,8326100
+2016-01-27,120.87999725341797,121.62000274658203,119.83000183105469,120.87000274658203,99.30941772460938,7409000
+2016-01-28,121.0999984741211,122.5999984741211,120.19999694824219,122.37999725341797,100.55007934570312,7460500
+2016-01-29,122.7699966430664,124.3499984741211,122.75,123.77999877929688,101.70034790039062,10549900
+2016-02-01,123.08000183105469,124.83000183105469,123.0199966430664,124.61000061035156,102.38228607177734,6189900
+2016-02-02,124.05000305175781,124.33999633789062,123.0999984741211,123.94999694824219,101.84004211425781,7653000
+2016-02-03,124.36000061035156,124.58000183105469,120.83999633789062,121.47000122070312,99.80239868164062,9327000
+2016-02-04,121.04000091552734,121.23999786376953,118.72000122070312,120.66000366210938,99.13690948486328,7595000
+2016-02-05,120.6500015258789,120.6500015258789,114.95999908447266,115.4000015258789,94.81515502929688,13261700
+2016-02-08,114.05000305175781,116.36000061035156,112.70999908447266,116.05000305175781,95.34923553466797,11311500
+2016-02-09,115.54000091552734,117.80000305175781,115.3499984741211,117.01000213623047,96.13800048828125,7525700
+2016-02-10,118.0199966430664,118.52999877929688,117.26000213623047,117.54000091552734,96.57342529296875,5726300
+2016-02-11,115.73999786376953,117.5,115.69000244140625,116.7300033569336,95.9079360961914,7568600
+2016-02-12,116.72000122070312,118.33000183105469,116.0999984741211,117.93000030517578,96.89385986328125,8552800
+2016-02-16,118.41999816894531,119.18000030517578,117.5999984741211,119.18000030517578,97.92088317871094,10835800
+2016-02-17,119.18000030517578,119.4000015258789,116.72000122070312,118.63999938964844,97.47722625732422,12729000
+2016-02-18,118.80999755859375,119.45999908447266,116.93000030517578,117.16999816894531,96.26944732666016,9707100
+2016-02-19,117.0,117.3499984741211,115.80999755859375,116.52999877929688,95.74358367919922,10793700
+2016-02-22,116.52999877929688,118.16000366210938,116.52999877929688,117.66999816894531,96.68025970458984,6223300
+2016-02-23,117.3499984741211,118.1500015258789,116.8499984741211,116.9000015258789,96.04759979248047,5276700
+2016-02-24,116.31999969482422,117.33000183105469,115.80000305175781,117.05999755859375,96.17904663085938,5349800
+2016-02-25,117.43000030517578,118.5,117.16000366210938,118.37000274658203,97.25538635253906,6034000
+2016-02-26,117.9800033569336,118.2699966430664,116.16999816894531,117.05999755859375,96.90768432617188,5193700
+2016-02-29,116.80000305175781,118.37000274658203,116.70999908447266,117.19000244140625,97.01530456542969,6467700
+2016-03-01,117.91000366210938,119.19000244140625,117.7699966430664,118.8499984741211,98.38953399658203,4731500
+2016-03-02,118.55999755859375,118.7300033569336,117.66000366210938,118.4800033569336,98.08322143554688,4267700
+2016-03-03,117.4800033569336,117.4800033569336,115.31999969482422,116.69000244140625,96.60139465332031,9132000
+2016-03-04,116.72000122070312,117.44999694824219,115.9000015258789,117.18000030517578,97.00703430175781,5857400
+2016-03-07,117.02999877929688,117.56999969482422,116.12000274658203,117.1500015258789,96.98218536376953,5640700
+2016-03-08,116.20999908447266,119.08000183105469,116.20999908447266,118.41999816894531,98.0335693359375,6236200
+2016-03-09,119.23999786376953,120.19999694824219,118.45999908447266,119.63999938964844,99.04354095458984,6428200
+2016-03-10,119.91000366210938,120.86000061035156,118.66000366210938,119.9800033569336,99.32499694824219,6171200
+2016-03-11,120.48999786376953,122.01000213623047,120.36000061035156,121.55000305175781,100.62471771240234,7042300
+2016-03-14,121.80999755859375,123.48999786376953,121.44999694824219,122.9000015258789,101.7423095703125,7912100
+2016-03-15,122.30000305175781,123.76000213623047,122.20999908447266,123.43000030517578,102.1810531616211,5061400
+2016-03-16,123.33000183105469,124.05999755859375,122.66999816894531,123.5199966430664,102.25558471679688,6716700
+2016-03-17,123.2699966430664,123.8499984741211,123.11000061035156,123.16000366210938,101.95757293701172,6108700
+2016-03-18,123.43000030517578,124.12000274658203,122.75,124.08000183105469,102.71916961669922,14783800
+2016-03-21,123.66000366210938,124.5,123.05000305175781,123.80999755859375,102.49563598632812,4050100
+2016-03-22,123.79000091552734,124.38999938964844,123.55999755859375,123.81999969482422,102.50392150878906,3494500
+2016-03-23,124.0999984741211,125.0,123.86000061035156,124.19000244140625,102.81021118164062,4143600
+2016-03-24,123.69000244140625,124.0,122.66000366210938,123.29000091552734,102.0651626586914,5796700
+2016-03-28,124.0,124.19999694824219,123.12000274658203,123.16999816894531,101.96585083007812,4784400
+2016-03-29,123.43000030517578,124.56999969482422,123.33999633789062,123.97000122070312,102.62812042236328,7188200
+2016-03-30,124.9000015258789,126.0999984741211,124.5999984741211,125.83000183105469,104.16787719726562,4853700
+2016-03-31,126.1500015258789,126.95999908447266,125.61000061035156,125.68000030517578,104.04370880126953,7685900
+2016-04-01,125.19000244140625,127.38999938964844,124.87000274658203,127.0199966430664,105.15303802490234,5212400
+2016-04-04,127.05000305175781,127.87000274658203,126.87999725341797,127.56999969482422,105.60832977294922,4239300
+2016-04-05,126.83999633789062,127.77999877929688,126.38999938964844,127.37999725341797,105.45104217529297,6282200
+2016-04-06,127.47000122070312,127.69000244140625,126.83999633789062,127.5199966430664,105.56694793701172,5619900
+2016-04-07,127.37000274658203,128.52000427246094,127.0199966430664,128.13999938964844,106.0802230834961,4720800
+2016-04-08,128.27999877929688,128.74000549316406,127.27999877929688,127.95999908447266,105.93118286132812,3625600
+2016-04-11,128.35000610351562,128.69000244140625,127.44999694824219,127.55999755859375,105.6000747680664,6973700
+2016-04-12,128.0800018310547,128.27999877929688,126.88999938964844,127.61000061035156,105.6414566040039,5211400
+2016-04-13,127.70999908447266,127.91999816894531,126.08000183105469,126.88999938964844,105.0453872680664,4985200
+2016-04-14,127.13999938964844,128.08999633789062,127.04000091552734,127.51000213623047,105.55867004394531,4834800
+2016-04-15,127.08000183105469,128.0399932861328,126.95999908447266,127.77999877929688,105.78221130371094,3103800
+2016-04-18,127.77999877929688,128.91000366210938,127.68000030517578,128.85000610351562,106.66799926757812,4525600
+2016-04-19,128.91000366210938,129.35000610351562,128.1199951171875,128.86000061035156,106.67627716064453,4606300
+2016-04-20,129.30999755859375,129.8000030517578,128.50999450683594,128.5500030517578,106.41962432861328,5006700
+2016-04-21,128.5500030517578,128.75,125.5999984741211,125.79000091552734,104.1347885131836,7947600
+2016-04-22,128.1699981689453,128.39999389648438,125.36000061035156,125.5,103.89469146728516,9311300
+2016-04-25,125.06999969482422,127.52999877929688,125.01000213623047,127.45999908447266,105.51727294921875,6979900
+2016-04-26,127.41999816894531,128.33999633789062,127.02999877929688,127.70999908447266,105.72425842285156,4082300
+2016-04-27,127.94000244140625,128.55999755859375,127.77999877929688,128.3000030517578,106.21267700195312,4436200
+2016-04-28,127.86000061035156,128.85000610351562,127.44000244140625,127.91999816894531,105.8980941772461,3385800
+2016-04-29,127.93000030517578,127.93000030517578,126.0999984741211,126.48999786376953,104.71427154541016,6276900
+2016-05-02,126.6500015258789,128.22000122070312,126.5,128.1999969482422,106.12987518310547,4830800
+2016-05-03,127.4000015258789,128.99000549316406,127.37999725341797,128.39999389648438,106.29544830322266,4048400
+2016-05-04,127.56999969482422,130.42999267578125,127.56999969482422,129.3300018310547,107.06536102294922,6613700
+2016-05-05,129.30999755859375,129.97999572753906,129.0,129.27999877929688,107.02397155761719,4519700
+2016-05-06,129.3800048828125,130.5800018310547,128.58999633789062,130.5800018310547,108.10016632080078,4418400
+2016-05-09,130.64999389648438,131.5,130.35000610351562,130.8300018310547,108.30713653564453,5006800
+2016-05-10,130.85000610351562,131.9600067138672,130.85000610351562,131.60000610351562,108.94457244873047,4082600
+2016-05-11,131.24000549316406,131.6199951171875,129.13999938964844,129.13999938964844,106.90806579589844,6890200
+2016-05-12,129.74000549316406,130.5399932861328,129.16000366210938,130.1199951171875,107.7193374633789,4286800
+2016-05-13,129.74000549316406,130.16000366210938,128.7100067138672,128.8300018310547,106.65144348144531,6568700
+2016-05-16,128.50999450683594,129.72999572753906,128.0500030517578,129.63999938964844,107.32199096679688,4343600
+2016-05-17,129.60000610351562,129.97000122070312,127.30000305175781,127.69000244140625,105.70771026611328,5826200
+2016-05-18,127.05000305175781,127.47000122070312,125.7300033569336,126.20999908447266,104.48247528076172,7303200
+2016-05-19,125.4800033569336,125.5999984741211,124.68000030517578,125.29000091552734,103.7208480834961,6255100
+2016-05-20,124.73999786376953,125.0,122.13999938964844,122.55999755859375,101.46083068847656,9735900
+2016-05-23,122.76000213623047,123.7300033569336,122.47000122070312,122.80999755859375,101.66780853271484,7081600
+2016-05-24,123.38999938964844,124.7699966430664,123.01000213623047,123.94999694824219,102.6115493774414,4494100
+2016-05-25,123.75,123.98999786376953,123.02999877929688,123.26000213623047,102.04033660888672,5307400
+2016-05-26,123.37999725341797,123.9800033569336,123.2300033569336,123.79000091552734,102.47909545898438,3716300
+2016-05-27,124.2699966430664,124.68000030517578,123.12000274658203,123.25,102.03206634521484,3222800
+2016-05-31,123.30000305175781,123.41000366210938,121.62000274658203,122.05999755859375,101.04689025878906,7995200
+2016-06-01,122.05999755859375,122.73999786376953,121.5,121.97000122070312,100.97239685058594,5057200
+2016-06-02,120.69999694824219,121.51000213623047,120.55000305175781,121.16999816894531,101.04747772216797,4740200
+2016-06-03,121.08999633789062,121.66999816894531,120.33999633789062,121.3499984741211,101.19756317138672,4643000
+2016-06-06,121.79000091552734,122.16999816894531,121.20999908447266,122.0,101.7396011352539,4901700
+2016-06-07,122.33999633789062,123.37999725341797,121.9000015258789,121.9000015258789,101.65621948242188,4562100
+2016-06-08,121.9800033569336,122.48999786376953,120.88999938964844,122.11000061035156,101.83136749267578,3925900
+2016-06-09,122.06999969482422,123.08999633789062,122.06999969482422,122.79000091552734,102.39845275878906,4583400
+2016-06-10,121.80000305175781,122.66000366210938,121.61000061035156,122.36000061035156,102.03984832763672,4347400
+2016-06-13,121.94999694824219,123.97000122070312,121.8499984741211,122.98999786376953,102.5652084350586,5436700
+2016-06-14,122.54000091552734,123.19000244140625,121.93000030517578,122.51000213623047,102.1649398803711,6351400
+2016-06-15,123.1500015258789,123.31999969482422,122.12999725341797,122.25,101.94810485839844,4168100
+2016-06-16,121.83999633789062,122.62999725341797,120.94999694824219,122.47000122070312,102.13158416748047,3931800
+2016-06-17,122.2300033569336,122.70999908447266,121.41999816894531,122.2699966430664,101.96477508544922,8331400
+2016-06-20,123.31999969482422,124.08000183105469,123.2699966430664,123.41999816894531,102.9238052368164,5951000
+2016-06-21,123.91999816894531,124.0,122.30999755859375,122.62999725341797,102.2650146484375,4749000
+2016-06-22,121.30999755859375,121.44999694824219,120.05000305175781,120.62000274658203,100.58879852294922,6578900
+2016-06-23,121.4800033569336,121.75,120.63999938964844,121.20999908447266,101.08081817626953,3832800
+2016-06-24,118.76000213623047,121.11000061035156,118.29000091552734,119.44000244140625,99.6047592163086,6985900
+2016-06-27,118.16000366210938,118.16000366210938,116.08000183105469,116.30000305175781,96.9862060546875,14150500
+2016-06-28,117.19999694824219,118.63999938964844,116.83000183105469,118.5,98.82083129882812,6173000
+2016-06-29,119.16000366210938,119.95999908447266,119.0,119.48999786376953,99.64644622802734,5020400
+2016-06-30,119.68000030517578,120.44999694824219,119.30000305175781,120.33999633789062,100.3553237915039,4808100
+2016-07-01,119.72000122070312,120.86000061035156,119.66000366210938,120.4000015258789,100.40533447265625,3798100
+2016-07-05,120.12000274658203,120.80000305175781,120.0999984741211,120.76000213623047,100.70555877685547,5191100
+2016-07-06,119.29000091552734,120.95999908447266,119.0,120.62999725341797,100.59712219238281,5102800
+2016-07-07,120.88999938964844,121.23999786376953,120.41000366210938,120.91999816894531,100.8389892578125,3621300
+2016-07-08,121.22000122070312,121.69000244140625,121.08000183105469,121.30999755859375,101.16422271728516,3809600
+2016-07-11,121.69000244140625,122.12000274658203,121.45999908447266,122.0,101.7396011352539,4266300
+2016-07-12,122.0,122.58999633789062,121.95999908447266,122.25,101.94810485839844,3742000
+2016-07-13,122.36000061035156,123.0199966430664,122.16000366210938,122.81999969482422,102.4234390258789,3464200
+2016-07-14,123.69999694824219,124.20999908447266,123.01000213623047,123.93000030517578,103.3490982055664,6011900
+2016-07-15,124.41999816894531,124.44000244140625,123.38999938964844,123.61000061035156,103.08224487304688,3688400
+2016-07-18,124.0,124.0,123.38999938964844,123.80000305175781,103.2406997680664,5254700
+2016-07-19,124.08000183105469,126.5999984741211,123.75,126.5,105.49231719970703,6277700
+2016-07-20,126.83999633789062,126.87000274658203,125.55999755859375,126.05999755859375,105.1253890991211,3353300
+2016-07-21,126.41999816894531,127.2300033569336,125.93000030517578,127.18000030517578,106.05940246582031,3572100
+2016-07-22,127.29000091552734,128.60000610351562,127.29000091552734,128.25999450683594,106.96002197265625,4304200
+2016-07-25,127.94999694824219,127.94999694824219,126.86000061035156,127.4000015258789,106.24285125732422,6210100
+2016-07-26,123.5,124.3499984741211,120.97000122070312,121.70999908447266,101.49781036376953,14563700
+2016-07-27,121.69000244140625,121.79000091552734,119.23999786376953,119.4800033569336,99.63811492919922,9939200
+2016-07-28,119.58999633789062,120.18000030517578,118.36000061035156,119.41999816894531,99.58806610107422,6239400
+2016-07-29,119.13999938964844,119.66000366210938,117.43000030517578,117.6500015258789,98.1120376586914,7460900
+2016-08-01,117.87999725341797,118.38999938964844,117.73999786376953,118.01000213623047,98.41222381591797,4208800
+2016-08-02,118.18000030517578,118.70999908447266,117.11000061035156,117.69999694824219,98.15373229980469,4504200
+2016-08-03,117.7699966430664,118.0199966430664,117.13999938964844,117.5199966430664,98.00360107421875,4120000
+2016-08-04,117.8499984741211,118.55000305175781,117.58000183105469,118.30000305175781,98.65409088134766,4313200
+2016-08-05,118.77999877929688,119.44999694824219,118.5999984741211,119.20999908447266,99.41294860839844,3883800
+2016-08-08,119.16999816894531,119.37000274658203,118.19999694824219,118.29000091552734,98.64576721191406,3589300
+2016-08-09,117.9800033569336,119.12999725341797,117.5999984741211,118.30999755859375,98.66242218017578,3491700
+2016-08-10,118.0,118.94000244140625,117.6500015258789,118.80000305175781,99.07103729248047,2941700
+2016-08-11,118.87000274658203,119.75,118.8499984741211,119.37999725341797,99.55472564697266,3490200
+2016-08-12,119.56999969482422,120.0199966430664,119.27999877929688,119.5199966430664,99.67147064208984,3015700
+2016-08-15,119.0199966430664,119.25,118.5199966430664,118.5199966430664,98.83753967285156,3391600
+2016-08-16,118.30999755859375,118.52999877929688,117.91999816894531,117.94000244140625,98.35387420654297,3333900
+2016-08-17,117.9800033569336,117.9800033569336,116.5199966430664,117.0999984741211,97.65335845947266,5184900
+2016-08-18,117.23999786376953,117.37000274658203,116.80000305175781,117.12999725341797,97.67837524414062,3710500
+2016-08-19,116.80000305175781,116.80000305175781,115.0,115.01000213623047,95.9104232788086,7065700
+2016-08-22,115.0,115.7300033569336,114.6500015258789,115.41999816894531,96.25237274169922,4484700
+2016-08-23,115.91000366210938,116.12000274658203,115.05000305175781,115.19000244140625,96.06056213378906,4305400
+2016-08-24,115.1500015258789,115.4000015258789,114.7300033569336,114.87000274658203,95.79370880126953,4135400
+2016-08-25,115.0999984741211,115.77999877929688,114.87999725341797,115.43000030517578,96.2607192993164,6694100
+2016-08-26,115.62999725341797,115.72000122070312,113.95999908447266,114.44000244140625,95.43511962890625,5294500
+2016-08-29,114.5999984741211,115.6500015258789,114.5,115.41000366210938,96.24402618408203,4983000
+2016-08-30,115.41000366210938,115.87000274658203,114.5999984741211,115.36000061035156,96.94994354248047,5085300
+2016-08-31,115.51000213623047,116.0,115.19999694824219,115.66000366210938,97.20208740234375,5394700
+2016-09-01,115.51000213623047,115.80999755859375,114.86000061035156,115.4000015258789,96.98358917236328,3966600
+2016-09-02,115.93000030517578,116.11000061035156,115.69999694824219,115.83000183105469,97.34496307373047,3410100
+2016-09-06,117.08999633789062,119.23999786376953,116.91000366210938,117.25,98.53834533691406,6337900
+2016-09-07,117.2699966430664,117.48999786376953,116.44000244140625,116.91999816894531,98.260986328125,2647700
+2016-09-08,116.81999969482422,117.11000061035156,116.04000091552734,116.16999816894531,97.63068389892578,3085600
+2016-09-09,115.5999984741211,115.76000213623047,114.58000183105469,114.58000183105469,96.29444122314453,4961100
+2016-09-12,114.47000122070312,116.18000030517578,114.12999725341797,115.94999694824219,97.44578552246094,5014000
+2016-09-13,115.61000061035156,115.61000061035156,114.4800033569336,114.7300033569336,96.42050170898438,4162200
+2016-09-14,115.0,115.66000366210938,114.81999969482422,115.18000030517578,96.7986831665039,4530700
+2016-09-15,114.87999725341797,116.23999786376953,114.7699966430664,116.13999938964844,97.60548400878906,3671200
+2016-09-16,115.68000030517578,116.26000213623047,114.83000183105469,115.27999877929688,96.88273620605469,9500500
+2016-09-19,115.83000183105469,116.41000366210938,114.95999908447266,115.20999908447266,96.82389068603516,3741500
+2016-09-20,115.72000122070312,116.62999725341797,115.5,116.44999694824219,97.86601257324219,3841800
+2016-09-21,116.48999786376953,117.05000305175781,115.95999908447266,116.93000030517578,98.26942443847656,4528900
+2016-09-22,117.45999908447266,117.94999694824219,117.27999877929688,117.36000061035156,98.63079071044922,3808800
+2016-09-23,116.48999786376953,117.5199966430664,116.3499984741211,117.16999816894531,98.47112274169922,2776000
+2016-09-26,116.80000305175781,116.94000244140625,116.27999877929688,116.52999877929688,97.93325805664062,3022400
+2016-09-27,116.94999694824219,117.19999694824219,116.37000274658203,116.87999725341797,98.22740936279297,3745400
+2016-09-28,116.37999725341797,116.52999877929688,114.45999908447266,115.18000030517578,96.7986831665039,5638900
+2016-09-29,115.19999694824219,115.97000122070312,114.7300033569336,114.79000091552734,96.4709243774414,4924400
+2016-09-30,114.69000244140625,115.70999908447266,114.69000244140625,115.36000061035156,96.94994354248047,4188700
+2016-10-03,115.01000213623047,115.1500015258789,114.41000366210938,114.63999938964844,96.34485626220703,3085800
+2016-10-04,114.98999786376953,115.51000213623047,113.41999816894531,113.5,95.38680267333984,4742900
+2016-10-05,113.91000366210938,114.83000183105469,113.37999725341797,113.41000366210938,95.31116485595703,3720300
+2016-10-06,113.25,114.22000122070312,112.4000015258789,113.91999816894531,95.73977661132812,3900000
+2016-10-07,113.97000122070312,114.33999633789062,113.22000122070312,113.44999694824219,95.3447494506836,4153100
+2016-10-10,114.20999908447266,114.98999786376953,114.16000366210938,114.70999908447266,96.40370178222656,3290300
+2016-10-11,114.6500015258789,115.2300033569336,113.55999755859375,113.68000030517578,95.53807067871094,3943300
+2016-10-12,113.5999984741211,115.2300033569336,113.54000091552734,114.70999908447266,96.40370178222656,3340200
+2016-10-13,114.13999938964844,115.73999786376953,114.06999969482422,115.41000366210938,96.99198913574219,4464700
+2016-10-14,114.9000015258789,115.11000061035156,114.06999969482422,114.08999633789062,95.88263702392578,5312500
+2016-10-17,113.91000366210938,114.4000015258789,112.0999984741211,112.41000366210938,94.47078704833984,5655700
+2016-10-18,112.88999938964844,113.08999633789062,111.2300033569336,111.25,93.49586486816406,6198400
+2016-10-19,111.70999908447266,111.7699966430664,111.12000274658203,111.26000213623047,93.5042724609375,6433400
+2016-10-20,111.30000305175781,111.30000305175781,110.33000183105469,110.56999969482422,92.92439270019531,7250700
+2016-10-21,113.2699966430664,114.5,112.75,113.93000030517578,95.74818420410156,10108000
+2016-10-24,114.25,114.5,112.63999938964844,113.56999969482422,95.44561004638672,6173500
+2016-10-25,113.5,113.54000091552734,112.66999816894531,112.72000122070312,94.73126220703125,4879000
+2016-10-26,112.2699966430664,112.69999694824219,111.4000015258789,112.11000061035156,94.2186279296875,3763100
+2016-10-27,112.16999816894531,112.48999786376953,111.77999877929688,112.08000183105469,94.19339752197266,2960700
+2016-10-28,112.26000213623047,112.3499984741211,111.52999877929688,112.0999984741211,94.21021270751953,3304700
+2016-10-31,112.45999908447266,112.7300033569336,111.79000091552734,112.56999969482422,94.60521697998047,4181600
+2016-11-01,112.6500015258789,112.7699966430664,111.94999694824219,112.25,94.3362808227539,3935600
+2016-11-02,112.0999984741211,112.7699966430664,111.81999969482422,112.38999938964844,94.45394134521484,3512500
+2016-11-03,112.73999786376953,112.8499984741211,111.5199966430664,111.72000122070312,93.890869140625,3890700
+2016-11-04,111.98999786376953,112.0,110.83000183105469,111.04000091552734,93.31938171386719,3457400
+2016-11-07,112.0,113.27999877929688,111.87999725341797,112.81999969482422,94.81531524658203,3842400
+2016-11-08,113.01000213623047,114.25,113.0,114.11000061035156,95.8994369506836,3300200
+2016-11-09,112.08999633789062,115.41999816894531,111.80000305175781,114.9800033569336,96.63063049316406,5099500
+2016-11-10,115.02999877929688,115.04000091552734,113.77999877929688,114.51000213623047,96.23562622070312,4437700
+2016-11-11,114.66999816894531,114.95999908447266,114.16999816894531,114.22000122070312,95.99191284179688,4331200
+2016-11-14,114.98999786376953,118.75,114.72000122070312,117.86000061035156,99.05101013183594,7093200
+2016-11-15,117.58000183105469,118.4800033569336,117.0199966430664,118.31999969482422,99.43759155273438,4447900
+2016-11-16,118.86000061035156,119.5999984741211,118.47000122070312,119.20999908447266,100.18556213378906,5371100
+2016-11-17,118.88999938964844,119.5,118.27999877929688,119.44999694824219,100.38727569580078,2836600
+2016-11-18,119.26000213623047,120.23999786376953,118.91000366210938,120.0,100.8494873046875,3655400
+2016-11-21,119.80000305175781,120.5,118.95999908447266,119.5,100.42928314208984,3603300
+2016-11-22,119.5,120.29000091552734,118.87999725341797,119.69000244140625,100.58895874023438,3699100
+2016-11-23,119.7300033569336,120.76000213623047,119.7300033569336,120.13999938964844,100.96712493896484,2860200
+2016-11-25,120.08000183105469,120.98999786376953,119.91999816894531,120.66000366210938,101.40413665771484,1709100
+2016-11-28,120.37999725341797,121.87000274658203,120.2300033569336,121.81999969482422,102.37903594970703,5931700
+2016-11-29,120.37999725341797,120.79000091552734,119.0199966430664,120.68000030517578,102.20963287353516,6370900
+2016-11-30,120.22000122070312,120.48999786376953,119.2699966430664,119.2699966430664,101.01541900634766,5696100
+2016-12-01,118.95999908447266,118.95999908447266,117.87000274658203,118.47000122070312,100.33785247802734,4445000
+2016-12-02,118.0,118.5,117.70999908447266,118.23999786376953,100.14307403564453,3348700
+2016-12-05,119.44999694824219,120.33999633789062,119.02999877929688,119.29000091552734,101.0323715209961,5191900
+2016-12-06,119.29000091552734,119.6500015258789,118.5999984741211,119.25,100.9985122680664,3368000
+2016-12-07,119.41000366210938,120.12999725341797,118.47000122070312,119.91999816894531,101.56596374511719,4059900
+2016-12-08,120.05000305175781,121.1500015258789,119.5,120.44999694824219,102.01481628417969,3255100
+2016-12-09,120.56999969482422,121.2699966430664,120.20999908447266,121.26000213623047,102.70087432861328,2623700
+2016-12-12,121.56999969482422,122.25,121.26000213623047,121.73999786376953,103.10740661621094,4172000
+2016-12-13,121.77999877929688,122.91999816894531,121.76000213623047,122.68000030517578,103.90351867675781,4308000
+2016-12-14,122.87000274658203,123.4000015258789,122.38999938964844,122.83999633789062,104.0390396118164,4967400
+2016-12-15,122.97000122070312,123.36000061035156,121.7699966430664,122.36000061035156,103.63251495361328,4402800
+2016-12-16,122.88999938964844,123.83999633789062,122.54000091552734,123.23999786376953,104.3778076171875,10793800
+2016-12-19,123.2300033569336,123.66000366210938,122.7699966430664,122.98999786376953,104.16609191894531,3545500
+2016-12-20,123.18000030517578,123.9000015258789,122.70999908447266,123.33000183105469,104.45406341552734,2768800
+2016-12-21,123.1500015258789,123.76000213623047,123.0999984741211,123.18000030517578,104.3270034790039,2762800
+2016-12-22,123.12000274658203,124.0,123.08999633789062,123.72000122070312,104.78436279296875,3037100
+2016-12-23,123.37000274658203,123.83000183105469,123.06999969482422,123.13999938964844,104.29312896728516,2164100
+2016-12-27,123.30000305175781,123.6500015258789,122.97000122070312,123.06999969482422,104.23383331298828,1919300
+2016-12-28,122.93000030517578,123.3499984741211,122.61000061035156,122.68000030517578,103.90351867675781,1980200
+2016-12-29,122.76000213623047,123.36000061035156,122.76000213623047,122.79000091552734,103.9967041015625,1943300
+2016-12-30,122.79000091552734,123.16000366210938,121.44000244140625,121.72000122070312,103.09046936035156,3574600
+2017-01-03,121.86000061035156,122.0,118.95999908447266,119.62000274658203,101.31188201904297,5123800
+2017-01-04,119.0,119.73999786376953,118.18000030517578,119.4800033569336,101.19330596923828,3780800
+2017-01-05,119.33999633789062,120.19999694824219,119.0999984741211,119.69999694824219,101.3796157836914,4261100
+2017-01-06,118.93000030517578,121.5,118.5199966430664,120.76000213623047,102.27738189697266,4089200
+2017-01-09,120.76000213623047,121.05999755859375,120.33000183105469,120.43000030517578,101.99790954589844,3021800
+2017-01-10,120.45999908447266,120.8499984741211,119.7300033569336,120.25,101.84545135498047,3108400
+2017-01-11,120.93000030517578,121.5,120.62000274658203,120.87999725341797,102.3790054321289,3565200
+2017-01-12,120.30000305175781,122.30999755859375,120.19999694824219,122.0999984741211,103.41232299804688,3480700
+2017-01-13,122.23999786376953,122.23999786376953,121.0999984741211,121.5,102.90412902832031,2877400
+2017-01-17,120.75,122.80000305175781,120.69999694824219,122.75,103.96282196044922,4077600
+2017-01-18,122.80999755859375,123.0,121.80000305175781,122.70999908447266,103.92896270751953,3395000
+2017-01-19,122.23999786376953,123.0,122.04000091552734,122.18000030517578,103.48004150390625,3155200
+2017-01-20,122.26000213623047,122.94999694824219,122.0199966430664,122.26000213623047,103.54779815673828,4887100
+2017-01-23,121.69000244140625,122.08000183105469,119.81999969482422,121.37999725341797,102.80250549316406,7022600
+2017-01-24,121.97000122070312,122.05999755859375,120.5199966430664,121.05000305175781,102.52301025390625,3495200
+2017-01-25,121.48999786376953,121.91999816894531,120.94999694824219,121.79000091552734,103.14971923828125,3968300
+2017-01-26,121.86000061035156,122.37999725341797,121.76000213623047,121.87999725341797,103.22596740722656,2497300
+2017-01-27,122.2699966430664,122.98999786376953,121.4800033569336,122.86000061035156,104.05599212646484,3592700
+2017-01-30,122.80999755859375,123.20999908447266,122.30000305175781,123.0199966430664,104.19149780273438,3778000
+2017-01-31,123.0199966430664,123.33999633789062,122.0999984741211,122.56999969482422,103.81037902832031,3733300
+2017-02-01,121.9000015258789,122.5,121.69999694824219,122.41999816894531,103.68333435058594,3233400
+2017-02-02,122.54000091552734,123.9800033569336,122.26000213623047,123.22000122070312,104.36088562011719,3236600
+2017-02-03,123.30999755859375,124.51000213623047,123.27999877929688,124.23999786376953,105.22476959228516,3183000
+2017-02-06,124.08999633789062,124.9000015258789,123.94999694824219,124.44999694824219,105.40262603759766,2760300
+2017-02-07,124.94999694824219,125.41999816894531,124.58999633789062,124.58999633789062,105.52120971679688,2847200
+2017-02-08,124.58000183105469,125.36000061035156,124.48999786376953,124.66999816894531,105.58895874023438,2835200
+2017-02-09,124.66999816894531,125.0,124.36000061035156,124.4800033569336,105.42802429199219,2493600
+2017-02-10,124.68000030517578,126.11000061035156,124.5199966430664,125.81999969482422,106.56294250488281,3681400
+2017-02-13,126.0199966430664,126.68000030517578,125.48999786376953,125.54000091552734,106.32579040527344,2993800
+2017-02-14,125.5,126.06999969482422,125.2699966430664,125.80999755859375,106.55448913574219,2663100
+2017-02-15,125.66000366210938,126.79000091552734,125.44999694824219,126.4800033569336,107.1219482421875,2974900
+2017-02-16,126.75,127.81999969482422,126.30999755859375,126.69999694824219,107.3082504272461,3006000
+2017-02-17,126.77999877929688,127.87999725341797,126.68000030517578,127.80000305175781,108.23988342285156,3677400
+2017-02-21,127.16000366210938,128.32000732421875,127.16000366210938,128.0399932861328,108.44316864013672,4495200
+2017-02-22,127.5199966430664,128.11000061035156,126.4000015258789,127.8499984741211,108.2822494506836,3670700
+2017-02-23,127.93000030517578,128.89999389648438,127.44000244140625,128.27000427246094,108.6379623413086,3178000
+2017-02-24,128.36000061035156,128.74000549316406,127.75,128.64999389648438,108.95979309082031,3537200
+2017-02-27,127.68000030517578,127.75,126.77999877929688,126.98999786376953,108.34552001953125,5184000
+2017-02-28,127.08000183105469,127.93000030517578,126.58000183105469,127.6500015258789,108.90861511230469,4619300
+2017-03-01,128.02000427246094,130.0,127.62000274658203,129.0500030517578,110.10305786132812,5471600
+2017-03-02,129.0500030517578,129.80999755859375,128.14999389648438,128.22999572753906,109.4034652709961,6738100
+2017-03-03,128.22999572753906,128.66000366210938,127.44000244140625,127.9000015258789,109.12191009521484,4067700
+2017-03-06,127.9000015258789,128.33999633789062,127.4000015258789,128.02999877929688,109.23282623291016,3271500
+2017-03-07,128.05999755859375,128.30999755859375,127.33999633789062,128.07000732421875,109.26695251464844,3332400
+2017-03-08,128.07000732421875,128.36000061035156,127.47000122070312,128.08999633789062,109.28401947021484,3571700
+2017-03-09,127.94999694824219,128.72000122070312,127.69000244140625,128.13999938964844,109.32666778564453,3265700
+2017-03-10,128.55999755859375,128.58999633789062,127.72000122070312,127.9800033569336,109.19017791748047,3178900
+2017-03-13,128.00999450683594,128.27000427246094,127.3499984741211,127.61000061035156,108.8744888305664,3130800
+2017-03-14,127.6500015258789,128.22999572753906,127.5,127.80000305175781,109.03658294677734,2492700
+2017-03-15,128.2100067138672,128.3000030517578,127.47000122070312,127.87999725341797,109.10484313964844,3529300
+2017-03-16,128.3000030517578,128.89999389648438,127.93000030517578,127.9800033569336,109.19017791748047,3945700
+2017-03-17,128.57000732421875,129.97999572753906,128.4199981689453,128.63999938964844,109.75328063964844,12532700
+2017-03-20,128.99000549316406,129.47999572753906,128.47000122070312,128.77999877929688,109.87271118164062,3415500
+2017-03-21,129.22000122070312,129.75,128.17999267578125,128.52000427246094,109.65087127685547,4062400
+2017-03-22,128.5800018310547,129.14999389648438,128.41000366210938,129.10000610351562,110.14572143554688,3174200
+2017-03-23,129.13999938964844,129.58999633789062,128.80999755859375,129.0,110.06040954589844,2774500
+2017-03-24,129.3800048828125,129.67999267578125,129.16000366210938,129.33999633789062,110.35050964355469,3568200
+2017-03-27,129.0800018310547,129.82000732421875,129.02000427246094,129.49000549316406,110.4784927368164,2540400
+2017-03-28,129.4600067138672,129.77000427246094,128.94000244140625,129.4499969482422,110.4443359375,3487400
+2017-03-29,129.0,129.6699981689453,128.6300048828125,128.83999633789062,109.92388916015625,3197800
+2017-03-30,128.75,129.52999877929688,128.60000610351562,129.32000732421875,110.33343505859375,2018000
+2017-03-31,129.38999938964844,130.19000244140625,129.3000030517578,129.61000061035156,110.58084869384766,3041700
+2017-04-03,129.5,129.7100067138672,128.86000061035156,129.61000061035156,110.58084869384766,3287100
+2017-04-04,129.13999938964844,129.52999877929688,128.64999389648438,129.2899932861328,110.30783081054688,3414000
+2017-04-05,129.88999938964844,131.5800018310547,129.64999389648438,130.41000366210938,111.26339721679688,4052200
+2017-04-06,130.30999755859375,130.66000366210938,129.9600067138672,130.14999389648438,111.04155731201172,3856900
+2017-04-07,130.02000427246094,130.39999389648438,129.6199951171875,129.9600067138672,110.8794937133789,2176600
+2017-04-10,129.9499969482422,130.64999389648438,129.52000427246094,129.97999572753906,110.89653015136719,2709300
+2017-04-11,130.6199951171875,131.24000549316406,129.8000030517578,131.1999969482422,111.93742370605469,3677600
+2017-04-12,131.30999755859375,131.55999755859375,130.8699951171875,131.25999450683594,111.98857879638672,3195500
+2017-04-13,131.0,131.13999938964844,130.57000732421875,130.75999450683594,111.56201171875,2429200
+2017-04-17,131.25,131.8699951171875,130.91000366210938,131.35000610351562,112.06539916992188,3236400
+2017-04-18,132.00999450683594,132.8000030517578,131.8000030517578,132.3000030517578,112.87590026855469,3617400
+2017-04-19,132.63999938964844,133.0,132.33999633789062,132.63999938964844,113.16598510742188,3132800
+2017-04-20,132.64999389648438,133.44000244140625,132.63999938964844,133.27000427246094,113.70349884033203,2697300
+2017-04-21,133.5500030517578,133.8800048828125,133.14999389648438,133.41000366210938,113.82295227050781,3466100
+2017-04-24,134.24000549316406,134.75999450683594,133.25999450683594,134.22999572753906,114.52255249023438,5041000
+2017-04-25,138.13999938964844,141.99000549316406,137.17999267578125,141.6999969482422,120.8957748413086,10893800
+2017-04-26,141.6999969482422,142.0,140.33999633789062,140.83999633789062,120.16204833984375,7132200
+2017-04-27,141.8800048828125,142.7899932861328,140.85000610351562,140.8699951171875,120.18770599365234,5183700
+2017-04-28,140.38999938964844,140.75999450683594,139.77999877929688,139.92999267578125,119.38568115234375,4779900
+2017-05-01,139.86000061035156,141.4499969482422,139.83999633789062,141.14999389648438,120.42655181884766,3747200
+2017-05-02,140.97999572753906,141.80999755859375,140.72000122070312,141.22999572753906,120.49482727050781,3774100
+2017-05-03,142.1999969482422,142.6999969482422,141.39999389648438,142.6199951171875,121.68074035644531,4278400
+2017-05-04,142.6199951171875,143.6699981689453,142.25999450683594,143.4499969482422,122.38887786865234,4178800
+2017-05-05,143.4199981689453,143.97999572753906,142.5800018310547,143.9600067138672,122.82401275634766,2452700
+2017-05-08,143.92999267578125,144.5,143.66000366210938,144.24000549316406,123.06288146972656,2813000
+2017-05-09,144.08999633789062,144.97999572753906,144.0,144.36000061035156,123.16531372070312,3053800
+2017-05-10,143.86000061035156,144.63999938964844,143.72999572753906,144.52000427246094,123.30178833007812,2273300
+2017-05-11,144.0800018310547,144.41000366210938,143.39999389648438,144.2100067138672,123.03733825683594,1941900
+2017-05-12,144.5,145.5,144.4600067138672,145.36000061035156,124.01847076416016,2747900
+2017-05-15,145.42999267578125,146.39999389648438,145.42999267578125,146.27999877929688,124.80337524414062,3332800
+2017-05-16,146.5500030517578,147.6699981689453,146.27999877929688,147.2899932861328,125.66510772705078,3540900
+2017-05-17,147.2899932861328,147.4600067138672,146.24000549316406,146.41000366210938,124.91429901123047,3875600
+2017-05-18,146.41000366210938,147.24000549316406,145.80999755859375,147.00999450683594,125.42620086669922,2730900
+2017-05-19,147.25,148.8300018310547,146.83999633789062,148.14999389648438,126.39884948730469,4071200
+2017-05-22,148.3000030517578,148.8800048828125,147.92999267578125,148.19000244140625,126.43296813964844,3294500
+2017-05-23,148.22000122070312,148.52999877929688,147.64999389648438,147.82000732421875,126.11727142333984,3262300
+2017-05-24,147.94000244140625,149.99000549316406,147.0,149.5,127.55061340332031,3348900
+2017-05-25,149.80999755859375,149.9499969482422,149.27000427246094,149.77999877929688,127.78952026367188,3408100
+2017-05-26,149.8699951171875,150.24000549316406,149.25,149.86000061035156,127.85774993896484,3258200
+2017-05-30,149.9499969482422,150.3300018310547,149.52000427246094,149.92999267578125,127.91751098632812,3113900
+2017-05-31,150.1199951171875,151.14999389648438,149.60000610351562,150.88999938964844,128.73654174804688,6415700
+2017-06-01,150.7899932861328,152.38999938964844,150.35000610351562,152.38999938964844,130.83135986328125,4349800
+2017-06-02,152.52000427246094,153.89999389648438,152.14999389648438,153.74000549316406,131.99038696289062,4316700
+2017-06-05,153.6300048828125,153.66000366210938,152.75999450683594,152.7899932861328,131.1748046875,2633700
+2017-06-06,152.3699951171875,152.58999633789062,151.2100067138672,151.22999572753906,129.83544921875,3661900
+2017-06-07,151.22999572753906,152.00999450683594,150.72999572753906,151.94000244140625,130.445068359375,2922900
+2017-06-08,151.94000244140625,152.14999389648438,151.00999450683594,151.42999267578125,130.00714111328125,3709900
+2017-06-09,151.8800048828125,152.0,150.89999389648438,151.47999572753906,130.0501251220703,4143100
+2017-06-12,151.47999572753906,151.47999572753906,148.0399932861328,148.47000122070312,127.4659194946289,5902600
+2017-06-13,148.86000061035156,150.25,148.6199951171875,149.82000732421875,128.62496948242188,4267700
+2017-06-14,150.32000732421875,151.0800018310547,149.91000366210938,150.67999267578125,129.36328125,2675500
+2017-06-15,149.89999389648438,151.52000427246094,149.64999389648438,151.1699981689453,129.78395080566406,2517500
+2017-06-16,150.97999572753906,152.88999938964844,150.9199981689453,151.99000549316406,130.4879913330078,5443900
+2017-06-19,152.38999938964844,153.17999267578125,151.83999633789062,153.13999938964844,131.4752655029297,3263800
+2017-06-20,154.27000427246094,155.27999877929688,153.83999633789062,154.07000732421875,132.27369689941406,3614400
+2017-06-21,154.17999267578125,154.4199981689453,153.61000061035156,153.72999572753906,131.98182678222656,2448500
+2017-06-22,153.77999877929688,154.91000366210938,153.67999267578125,154.8000030517578,132.90042114257812,2003800
+2017-06-23,155.0,155.4499969482422,154.42999267578125,154.63999938964844,132.76307678222656,2214700
+2017-06-26,155.17999267578125,155.4600067138672,153.52000427246094,153.9600067138672,132.1792449951172,2360900
+2017-06-27,154.0,154.82000732421875,153.4600067138672,153.72000122070312,131.9731903076172,2139000
+2017-06-28,154.0399932861328,154.67999267578125,153.74000549316406,154.3000030517578,132.47117614746094,1302800
+2017-06-29,154.5800018310547,154.5800018310547,152.14999389648438,153.1300048828125,131.46669006347656,1975900
+2017-06-30,153.3000030517578,153.77000427246094,152.72000122070312,153.16000366210938,131.492431640625,2508200
+2017-07-03,153.44000244140625,153.8699951171875,152.47999572753906,152.5,130.92581176757812,1100700
+2017-07-05,152.82000732421875,153.57000732421875,151.99000549316406,153.07000732421875,131.41517639160156,2497300
+2017-07-06,152.6999969482422,153.4600067138672,152.3300018310547,153.08999633789062,131.432373046875,2019800
+2017-07-07,153.3699951171875,156.55999755859375,153.14999389648438,156.27000427246094,134.1624755859375,4117800
+2017-07-10,156.27999877929688,156.52999877929688,155.16000366210938,155.52000427246094,133.51856994628906,2402200
+2017-07-11,155.08999633789062,155.8800048828125,154.00999450683594,154.91000366210938,132.99488830566406,2008800
+2017-07-12,155.41000366210938,156.75,155.27000427246094,156.5800018310547,134.42861938476562,2094900
+2017-07-13,156.49000549316406,156.5399932861328,154.33999633789062,155.0399932861328,133.10647583007812,3169700
+2017-07-14,154.99000549316406,155.5,154.72999572753906,155.27999877929688,133.31253051757812,2440200
+2017-07-17,155.42999267578125,155.44000244140625,154.6999969482422,155.25999450683594,133.2953643798828,2408700
+2017-07-18,155.0,155.27000427246094,153.3699951171875,153.9600067138672,132.1792449951172,3890300
+2017-07-19,154.1300048828125,154.4600067138672,153.47999572753906,153.88999938964844,132.11917114257812,3072200
+2017-07-20,154.02999877929688,155.22000122070312,153.5500030517578,154.2100067138672,132.39389038085938,2240200
+2017-07-21,154.05999755859375,154.6999969482422,153.2899932861328,153.9199981689453,132.14491271972656,3522400
+2017-07-24,154.0,154.22000122070312,151.77000427246094,151.85000610351562,130.36776733398438,5307400
+2017-07-25,157.75,159.97999572753906,156.5399932861328,159.07000732421875,136.56634521484375,9511400
+2017-07-26,158.75999450683594,159.0,155.67999267578125,156.50999450683594,134.36854553222656,4679000
+2017-07-27,156.4199981689453,157.42999267578125,155.5399932861328,156.9499969482422,134.74624633789062,4624100
+2017-07-28,156.36000061035156,156.66000366210938,155.07000732421875,155.85000610351562,133.80191040039062,3964500
+2017-07-31,155.9199981689453,156.4199981689453,154.85000610351562,155.13999938964844,133.19232177734375,4272400
+2017-08-01,154.97999572753906,155.89999389648438,153.7100067138672,154.0399932861328,132.24795532226562,4185100
+2017-08-02,153.75999450683594,156.64999389648438,153.7100067138672,156.58999633789062,134.4372100830078,3326000
+2017-08-03,156.55999755859375,156.77000427246094,154.41000366210938,154.72000122070312,132.83172607421875,3666100
+2017-08-04,154.61000061035156,154.82000732421875,153.22999572753906,153.82000732421875,132.05911254882812,4435400
+2017-08-07,154.13999938964844,155.38999938964844,154.0,154.97000122070312,133.04637145996094,3252100
+2017-08-08,154.6699981689453,155.25,154.10000610351562,154.9199981689453,133.00343322753906,4234300
+2017-08-09,155.3000030517578,155.67999267578125,154.35000610351562,154.9199981689453,133.00343322753906,3006500
+2017-08-10,154.3300018310547,157.1999969482422,154.25,156.6199951171875,134.46295166015625,3874500
+2017-08-11,156.8800048828125,158.39999389648438,156.6300048828125,157.3000030517578,135.04672241210938,2925000
+2017-08-14,157.4499969482422,157.89999389648438,156.4600067138672,157.25999450683594,135.0124053955078,2809100
+2017-08-15,157.83999633789062,158.5800018310547,157.33999633789062,157.6199951171875,135.32147216796875,2160100
+2017-08-16,157.88999938964844,159.3800048828125,157.60000610351562,158.89999389648438,136.42037963867188,2921800
+2017-08-17,158.75,159.52999877929688,157.80999755859375,157.88999938964844,135.5532684326172,3071600
+2017-08-18,157.99000549316406,158.27999877929688,157.02000427246094,157.75999450683594,135.44168090820312,2595700
+2017-08-21,158.1699981689453,158.63999938964844,157.5399932861328,158.36000061035156,135.956787109375,2195100
+2017-08-22,158.5,159.94000244140625,158.38999938964844,159.63999938964844,137.05567932128906,2122600
+2017-08-23,159.3000030517578,159.3699951171875,158.3800048828125,158.80999755859375,136.34312438964844,2190700
+2017-08-24,159.11000061035156,159.67999267578125,158.3300018310547,158.41000366210938,135.9997100830078,1634800
+2017-08-25,158.88999938964844,159.33999633789062,158.52999877929688,158.82000732421875,136.35169982910156,2019600
+2017-08-28,159.0399932861328,159.9600067138672,158.66000366210938,159.6699981689453,137.08152770996094,2027300
+2017-08-29,159.1999969482422,159.75999450683594,158.72999572753906,159.3800048828125,136.83248901367188,3283400
+2017-08-30,158.39999389648438,159.63999938964844,158.32000732421875,159.52999877929688,137.77383422851562,2236500
+2017-08-31,159.77000427246094,160.0,159.35000610351562,159.97000122070312,138.15383911132812,2717000
+2017-09-01,159.8699951171875,160.1999969482422,159.5,159.80999755859375,138.01565551757812,1878300
+2017-09-05,159.0,159.77999877929688,158.07000732421875,159.10000610351562,137.40245056152344,4000500
+2017-09-06,159.22999572753906,159.3699951171875,158.22000122070312,158.22000122070312,136.64251708984375,4143300
+2017-09-07,158.47000122070312,160.07000732421875,158.3300018310547,159.89999389648438,138.09341430664062,2965400
+2017-09-08,159.52999877929688,160.3800048828125,159.17999267578125,159.7100067138672,137.9292755126953,2984200
+2017-09-11,160.0,161.72000122070312,159.9199981689453,161.52999877929688,139.50111389160156,2333600
+2017-09-12,160.2100067138672,160.72000122070312,155.77000427246094,156.3300018310547,135.01023864746094,10324100
+2017-09-13,156.74000549316406,157.77999877929688,156.0,157.0,135.58888244628906,4705600
+2017-09-14,157.0,157.35000610351562,156.0500030517578,157.0,135.58888244628906,3109700
+2017-09-15,157.7899932861328,158.0,156.8800048828125,156.9199981689453,135.519775390625,7425100
+2017-09-18,157.72000122070312,157.7899932861328,156.35000610351562,156.67999267578125,135.31246948242188,3831900
+2017-09-19,157.27000427246094,157.89999389648438,156.3300018310547,157.42999267578125,135.96023559570312,3554600
+2017-09-20,157.89999389648438,159.88999938964844,157.75999450683594,159.8800048828125,138.07614135742188,3641100
+2017-09-21,159.8699951171875,160.08999633789062,158.50999450683594,159.02999877929688,137.342041015625,2503400
+2017-09-22,158.8800048828125,159.74000549316406,158.55999755859375,158.91000366210938,137.23841857910156,2442700
+2017-09-25,158.47000122070312,158.69000244140625,156.10000610351562,156.25999450683594,134.9497833251953,3661500
+2017-09-26,156.25,156.83999633789062,153.27000427246094,153.35000610351562,132.43666076660156,6420000
+2017-09-27,153.50999450683594,154.69000244140625,153.44000244140625,154.0500030517578,133.04116821289062,3915900
+2017-09-28,156.16000366210938,158.30999755859375,155.47999572753906,157.49000549316406,136.0120849609375,4210200
+2017-09-29,157.50999450683594,158.0399932861328,156.1199951171875,156.67999267578125,135.31246948242188,3670100
+2017-10-02,156.0,157.17999267578125,155.8000030517578,156.9600067138672,135.55435180664062,2407000
+2017-10-03,156.75,157.4600067138672,156.36000061035156,156.86000061035156,135.4679718017578,2188400
+2017-10-04,156.8300018310547,157.4199981689453,156.64999389648438,157.2100067138672,135.770263671875,1823100
+2017-10-05,157.3000030517578,158.9199981689453,157.3000030517578,158.8000030517578,137.1433868408203,2796000
+2017-10-06,158.5800018310547,160.1300048828125,158.5800018310547,159.60000610351562,137.8342742919922,3548500
+2017-10-09,159.61000061035156,160.49000549316406,159.5,160.1199951171875,138.2833709716797,2120000
+2017-10-10,159.69000244140625,161.5800018310547,159.58999633789062,160.5800018310547,138.68064880371094,2909600
+2017-10-11,160.89999389648438,163.24000549316406,160.5800018310547,163.14999389648438,140.90013122558594,3572500
+2017-10-12,162.99000549316406,164.39999389648438,162.77000427246094,163.91000366210938,141.55650329589844,3023600
+2017-10-13,164.4499969482422,165.50999450683594,164.0800018310547,165.3699951171875,142.81739807128906,2957400
+2017-10-16,165.44000244140625,165.74000549316406,164.44000244140625,165.00999450683594,142.5065155029297,2132300
+2017-10-17,164.9199981689453,166.02000427246094,164.75,165.39999389648438,142.8433074951172,2379700
+2017-10-18,165.2899932861328,166.25,163.88999938964844,165.77000427246094,143.16285705566406,2798300
+2017-10-19,165.82000732421875,166.9499969482422,164.9199981689453,166.5,143.79330444335938,2478100
+2017-10-20,167.22999572753906,167.89999389648438,165.5,166.3000030517578,143.62057495117188,5577700
+2017-10-23,166.10000610351562,166.10000610351562,163.08999633789062,163.33999633789062,141.0642547607422,6214800
+2017-10-24,165.25999450683594,166.49000549316406,163.58999633789062,163.8800048828125,141.5305938720703,7855200
+2017-10-25,163.41000366210938,165.1199951171875,163.0,163.5800018310547,141.27151489257812,3716200
+2017-10-26,164.13999938964844,164.64999389648438,163.75,164.00999450683594,141.6428985595703,2934400
+2017-10-27,164.08999633789062,165.85000610351562,163.77000427246094,165.38999938964844,142.83468627929688,2298100
+2017-10-30,165.0,166.55999755859375,164.6699981689453,166.22999572753906,143.5601043701172,2051000
+2017-10-31,166.25,167.41000366210938,166.1300048828125,166.91000366210938,144.14735412597656,2873000
+2017-11-01,165.72000122070312,167.99000549316406,165.57000732421875,166.3699951171875,143.68101501464844,2186100
+2017-11-02,166.99000549316406,168.47000122070312,166.5,168.10000610351562,145.17514038085938,2291000
+2017-11-03,168.0,169.4499969482422,167.60000610351562,168.64999389648438,145.6500701904297,1959500
+2017-11-06,168.89999389648438,170.4199981689453,168.60000610351562,170.07000732421875,146.87644958496094,3087700
+2017-11-07,170.10000610351562,170.82000732421875,169.52000427246094,170.77000427246094,147.48095703125,2506000
+2017-11-08,170.1699981689453,170.9199981689453,169.4499969482422,170.10000610351562,146.90237426757812,2605000
+2017-11-09,168.72000122070312,169.1999969482422,166.10000610351562,167.0,144.22509765625,4219000
+2017-11-10,166.39999389648438,166.8000030517578,163.52000427246094,165.58999633789062,143.00738525390625,4226800
+2017-11-13,165.47000122070312,167.9499969482422,165.0800018310547,167.3699951171875,144.54464721679688,2605600
+2017-11-14,166.83999633789062,168.4199981689453,166.57000732421875,168.11000061035156,145.1837158203125,2180900
+2017-11-15,167.69000244140625,168.69000244140625,167.14999389648438,167.32000732421875,144.50149536132812,2019300
+2017-11-16,167.67999267578125,168.88999938964844,167.52999877929688,168.08999633789062,145.1664276123047,2293400
+2017-11-17,167.5399932861328,167.6999969482422,166.16000366210938,166.72000122070312,143.9833221435547,2221400
+2017-11-20,167.3300018310547,167.85000610351562,166.75999450683594,166.92999267578125,144.1646728515625,2442300
+2017-11-21,167.5500030517578,169.25999450683594,167.50999450683594,168.3000030517578,145.34780883789062,2653100
+2017-11-22,169.27000427246094,170.35000610351562,168.6699981689453,169.0500030517578,145.9955291748047,2719200
+2017-11-24,168.8800048828125,169.55999755859375,168.82000732421875,169.11000061035156,146.04739379882812,963200
+2017-11-27,168.89999389648438,169.17999267578125,168.08999633789062,168.9600067138672,145.91783142089844,2082400
+2017-11-28,169.22999572753906,171.3800048828125,169.0399932861328,171.33999633789062,147.9732208251953,2909900
+2017-11-29,171.6999969482422,172.02000427246094,169.0500030517578,170.42999267578125,147.18728637695312,4590300
+2017-11-30,170.24000549316406,173.1699981689453,169.33999633789062,171.97000122070312,149.4027557373047,6023700
+2017-12-01,172.77000427246094,173.14999389648438,170.38999938964844,172.8699951171875,150.18460083007812,4279200
+2017-12-04,173.27000427246094,173.47999572753906,170.42999267578125,170.64999389648438,148.2559356689453,3943100
+2017-12-05,173.63999938964844,174.25,172.4600067138672,172.99000549316406,150.28884887695312,3228700
+2017-12-06,173.47999572753906,174.44000244140625,173.0,173.47999572753906,150.71458435058594,2618700
+2017-12-07,172.5500030517578,173.2899932861328,171.9199981689453,172.91000366210938,150.2193603515625,2284800
+2017-12-08,173.0399932861328,173.5399932861328,172.50999450683594,173.14999389648438,150.4278564453125,2241100
+2017-12-11,172.94000244140625,173.25,172.22000122070312,173.25,150.51475524902344,2340800
+2017-12-12,173.0,173.1999969482422,171.85000610351562,172.22999572753906,149.6286163330078,2805900
+2017-12-13,172.44000244140625,173.9600067138672,172.39999389648438,173.5500030517578,150.77536010742188,2554000
+2017-12-14,173.66000366210938,174.0800018310547,172.8300018310547,173.13999938964844,150.41917419433594,2666900
+2017-12-15,174.3000030517578,175.08999633789062,173.67999267578125,174.05999755859375,151.2184295654297,7435200
+2017-12-18,174.8699951171875,175.77999877929688,174.11000061035156,174.1999969482422,151.340087890625,2426300
+2017-12-19,174.38999938964844,174.89999389648438,173.0800018310547,173.38999938964844,150.63636779785156,3122500
+2017-12-20,173.8300018310547,173.8800048828125,171.7100067138672,172.1699981689453,149.57643127441406,2749400
+2017-12-21,172.60000610351562,172.75,171.6699981689453,171.85000610351562,149.29847717285156,2343300
+2017-12-22,171.82000732421875,172.0399932861328,170.5500030517578,171.4199981689453,148.92486572265625,3234100
+2017-12-26,171.08999633789062,171.63999938964844,170.82000732421875,171.2899932861328,148.8119659423828,1280200
+2017-12-27,171.3300018310547,172.74000549316406,170.85000610351562,172.6699981689453,150.01087951660156,1596800
+2017-12-28,173.25999450683594,173.5500030517578,172.6199951171875,173.10000610351562,150.3844757080078,1800100
+2017-12-29,172.97999572753906,172.97999572753906,171.9199981689453,172.1199951171875,149.5330352783203,2201800
+2018-01-02,173.72999572753906,174.47999572753906,172.66000366210938,173.22000122070312,150.48866271972656,3696900
+2018-01-03,173.22999572753906,173.63999938964844,172.0,172.49000549316406,149.85446166992188,3789600
+2018-01-04,173.24000549316406,174.1300048828125,172.72999572753906,173.6999969482422,150.90565490722656,2756400
+2018-01-05,174.0,175.0,173.39999389648438,174.0500030517578,151.2097625732422,3737700
+2018-01-08,173.74000549316406,174.2100067138672,172.92999267578125,173.92999267578125,151.10549926757812,2060800
+2018-01-09,174.22999572753906,174.22999572753906,173.00999450683594,173.5399932861328,150.7666778564453,2674300
+2018-01-10,173.5,174.0,172.47000122070312,173.50999450683594,150.74063110351562,2172500
+2018-01-11,173.55999755859375,174.5500030517578,172.10000610351562,173.38999938964844,150.63636779785156,3078000
+2018-01-12,173.36000061035156,173.7899932861328,172.8800048828125,173.57000732421875,150.7927703857422,2901600
+2018-01-16,173.6199951171875,174.41000366210938,172.8800048828125,173.67999267578125,150.8883056640625,3662600
+2018-01-17,174.35000610351562,175.69000244140625,173.8800048828125,174.97999572753906,152.0177001953125,4129600
+2018-01-18,175.19000244140625,175.4499969482422,173.89999389648438,174.57000732421875,151.66152954101562,2154800
+2018-01-19,174.99000549316406,176.63999938964844,174.3800048828125,176.1199951171875,153.0081329345703,3746300
+2018-01-22,175.97000122070312,176.8300018310547,175.61000061035156,176.2100067138672,153.08627319335938,3217900
+2018-01-23,175.57000732421875,177.75,174.85000610351562,176.80999755859375,153.60757446289062,3197600
+2018-01-24,177.3000030517578,177.3000030517578,175.25,176.1199951171875,153.0081329345703,2810800
+2018-01-25,176.39999389648438,176.6199951171875,174.66000366210938,175.66000366210938,152.60848999023438,2815800
+2018-01-26,175.6699981689453,178.39999389648438,175.00999450683594,178.36000061035156,154.95416259765625,3957700
+2018-01-29,178.3000030517578,178.6999969482422,177.24000549316406,177.77000427246094,154.4416046142578,6091900
+2018-01-30,177.10000610351562,177.6699981689453,170.85000610351562,172.47999572753906,149.84579467773438,9613000
+2018-01-31,173.60000610351562,174.3000030517578,170.27000427246094,171.13999938964844,148.6815948486328,7004200
+2018-02-01,170.27000427246094,173.5399932861328,168.88999938964844,171.89999389648438,149.3418731689453,4751300
+2018-02-02,170.8000030517578,172.72999572753906,168.99000549316406,169.3800048828125,147.15260314941406,4604500
+2018-02-05,168.61000061035156,169.4600067138672,153.86000061035156,163.85000610351562,142.3483123779297,7309300
+2018-02-06,158.35000610351562,166.0500030517578,158.25,165.17999267578125,143.50372314453125,7020000
+2018-02-07,164.86000061035156,168.25999450683594,164.52000427246094,165.7100067138672,143.96421813964844,4974000
+2018-02-08,165.69000244140625,165.72999572753906,158.75999450683594,158.97000122070312,138.10867309570312,5656000
+2018-02-09,159.97999572753906,161.97999572753906,155.22999572753906,160.8000030517578,139.69854736328125,7187100
+2018-02-12,162.3699951171875,165.88999938964844,161.5,163.89999389648438,142.39170837402344,5255900
+2018-02-13,163.0,163.8300018310547,161.72000122070312,162.39999389648438,141.08856201171875,5406000
+2018-02-14,161.44000244140625,162.02000427246094,159.67999267578125,159.99000549316406,138.9948272705078,5865600
+2018-02-15,161.13999938964844,161.52000427246094,158.80999755859375,160.77999877929688,139.68115234375,5012100
+2018-02-16,159.47000122070312,159.89999389648438,157.75999450683594,157.7899932861328,137.08352661132812,7165800
+2018-02-20,157.0,159.16000366210938,156.27999877929688,157.16000366210938,136.53619384765625,5211100
+2018-02-21,157.75999450683594,161.32000732421875,157.60000610351562,158.63999938964844,137.82199096679688,7833400
+2018-02-22,158.9499969482422,161.39999389648438,158.89999389648438,160.66000366210938,139.576904296875,4398200
+2018-02-23,161.44000244140625,163.30999755859375,161.44000244140625,163.05999755859375,141.6619873046875,4272400
+2018-02-26,164.0,164.75,162.3000030517578,163.5800018310547,142.1137237548828,4525200
+2018-02-27,164.19000244140625,164.5,160.63999938964844,160.66000366210938,139.576904296875,4907500
+2018-02-28,160.42999267578125,161.2100067138672,157.72000122070312,157.74000549316406,137.90699768066406,6116800
+2018-03-01,157.8000030517578,160.42999267578125,155.2100067138672,155.6999969482422,136.12353515625,5609000
+2018-03-02,148.91000366210938,150.4499969482422,146.83999633789062,148.27000427246094,129.62777709960938,11754300
+2018-03-05,148.27999877929688,151.47999572753906,147.9199981689453,151.02999877929688,132.0407257080078,6397800
+2018-03-06,151.25,151.7100067138672,150.1300048828125,151.1999969482422,132.18930053710938,5015400
+2018-03-07,149.86000061035156,152.74000549316406,149.67999267578125,152.3800048828125,133.22096252441406,4492000
+2018-03-08,152.72999572753906,154.61000061035156,152.64999389648438,154.44000244140625,135.02197265625,4291400
+2018-03-09,155.6199951171875,157.72999572753906,154.83999633789062,157.24000549316406,137.46995544433594,5076500
+2018-03-12,157.74000549316406,159.4499969482422,157.50999450683594,157.74000549316406,137.90699768066406,4461500
+2018-03-13,158.55999755859375,159.88999938964844,158.2100067138672,158.22000122070312,138.32672119140625,4333100
+2018-03-14,159.0,159.50999450683594,157.24000549316406,158.24000549316406,138.34422302246094,3879000
+2018-03-15,158.7100067138672,162.14999389648438,158.58999633789062,161.61000061035156,141.2904815673828,5925700
+2018-03-16,161.8800048828125,163.22999572753906,161.5800018310547,162.36000061035156,141.94615173339844,14293800
+2018-03-19,162.0,162.36000061035156,158.2100067138672,159.00999450683594,139.017333984375,4307600
+2018-03-20,159.75,160.6699981689453,159.25,159.3800048828125,139.34085083007812,3105100
+2018-03-21,160.0,160.41000366210938,158.2899932861328,158.66000366210938,138.7113494873047,3871900
+2018-03-22,157.85000610351562,159.1199951171875,156.85000610351562,157.0399932861328,137.29502868652344,3669400
+2018-03-23,157.58999633789062,157.77999877929688,154.9199981689453,154.97999572753906,135.49404907226562,3447400
+2018-03-26,156.2100067138672,158.1999969482422,156.2100067138672,158.00999450683594,138.1431121826172,3477000
+2018-03-27,158.5,159.77000427246094,156.47000122070312,157.47999572753906,137.6797637939453,3519100
+2018-03-28,157.83999633789062,159.75999450683594,157.82000732421875,158.41000366210938,138.49281311035156,3913200
+2018-03-29,159.0,159.8300018310547,156.3800048828125,156.3800048828125,136.71804809570312,5289500
+2018-04-02,158.27000427246094,160.16000366210938,155.25,157.72000122070312,137.88955688476562,6960100
+2018-04-03,157.97999572753906,160.52999877929688,157.3000030517578,160.39999389648438,140.2325897216797,4719400
+2018-04-04,158.5,162.14999389648438,157.8800048828125,161.72999572753906,141.39537048339844,4888000
+2018-04-05,162.39999389648438,164.55999755859375,161.75,163.9499969482422,143.33621215820312,4503900
+2018-04-06,162.4199981689453,163.77999877929688,160.91000366210938,161.25,140.97573852539062,4321900
+2018-04-09,162.22000122070312,163.57000732421875,161.05999755859375,161.22999572753906,140.95823669433594,3581500
+2018-04-10,162.8300018310547,163.9600067138672,162.0500030517578,162.77000427246094,142.3046112060547,3902600
+2018-04-11,162.5,164.05999755859375,162.27999877929688,163.33999633789062,142.80294799804688,2711100
+2018-04-12,163.58999633789062,165.39999389648438,161.5399932861328,161.6199951171875,141.29920959472656,5178900
+2018-04-13,162.16000366210938,163.16000366210938,161.25999450683594,161.72999572753906,141.39537048339844,2452800
+2018-04-16,161.3000030517578,162.44000244140625,160.86000061035156,161.6300048828125,141.3079833984375,3115200
+2018-04-17,162.38999938964844,163.47999572753906,162.05999755859375,162.5500030517578,142.11228942871094,2861900
+2018-04-18,162.58999633789062,163.30999755859375,161.74000549316406,161.80999755859375,141.46531677246094,2503100
+2018-04-19,161.61000061035156,162.10000610351562,158.77999877929688,159.52999877929688,139.47198486328125,3276600
+2018-04-20,159.3300018310547,160.72999572753906,158.50999450683594,158.77000427246094,138.80755615234375,3961200
+2018-04-23,158.97000122070312,159.69000244140625,158.14999389648438,158.99000549316406,138.9998779296875,3051900
+2018-04-24,159.75,159.8300018310547,156.75999450683594,157.32000732421875,137.53985595703125,2904400
+2018-04-25,157.08999633789062,157.33999633789062,155.00999450683594,155.94000244140625,136.3333282470703,3710200
+2018-04-26,156.4600067138672,159.4600067138672,155.64999389648438,158.89999389648438,138.9211883544922,3680600
+2018-04-27,159.47999572753906,159.85000610351562,158.2100067138672,158.3000030517578,138.39662170410156,4141500
+2018-04-30,164.69000244140625,167.9499969482422,163.75,167.44000244140625,146.38743591308594,12954700
+2018-05-01,166.3800048828125,166.5,162.10000610351562,163.44000244140625,142.890380859375,6560100
+2018-05-02,162.14999389648438,163.1999969482422,160.44000244140625,160.67999267578125,140.47740173339844,4318400
+2018-05-03,160.60000610351562,160.83999633789062,159.0800018310547,160.0800018310547,139.9528350830078,3450100
+2018-05-04,159.9499969482422,165.4499969482422,159.89999389648438,165.02999877929688,144.2804718017578,4283600
+2018-05-07,166.77000427246094,167.3000030517578,164.64999389648438,165.0,144.2542266845703,3379000
+2018-05-08,164.44000244140625,165.58999633789062,163.75,164.77000427246094,144.0531768798828,2808100
+2018-05-09,165.0,165.2100067138672,163.0500030517578,164.24000549316406,143.58978271484375,2762500
+2018-05-10,164.4499969482422,165.63999938964844,164.30999755859375,165.07000732421875,144.3154754638672,1675100
+2018-05-11,165.0,165.97999572753906,164.85000610351562,165.38999938964844,144.59515380859375,2258500
+2018-05-14,165.64999389648438,165.97999572753906,164.32000732421875,164.72000122070312,144.00946044921875,2537300
+2018-05-15,164.27000427246094,164.64999389648438,162.3300018310547,163.05999755859375,142.55813598632812,3471300
+2018-05-16,163.24000549316406,163.94000244140625,161.74000549316406,162.8699951171875,142.39202880859375,2522000
+2018-05-17,162.6300048828125,163.22999572753906,160.72999572753906,161.30999755859375,141.0281982421875,2975500
+2018-05-18,161.67999267578125,162.83999633789062,160.5500030517578,160.97999572753906,140.73965454101562,2318000
+2018-05-21,161.77999877929688,161.97000122070312,160.61000061035156,161.47999572753906,141.17677307128906,2424000
+2018-05-22,162.05999755859375,162.08999633789062,159.16000366210938,159.4499969482422,139.40203857421875,3224000
+2018-05-23,159.6999969482422,161.64999389648438,159.16000366210938,161.6199951171875,141.29920959472656,3835100
+2018-05-24,161.11000061035156,162.60000610351562,160.44000244140625,162.38999938964844,141.97238159179688,3378000
+2018-05-25,162.44000244140625,163.9499969482422,162.10000610351562,163.2100067138672,142.68927001953125,2582100
+2018-05-29,162.42999267578125,162.72000122070312,160.2100067138672,160.6199951171875,140.42495727539062,3197100
+2018-05-30,161.41000366210938,162.10000610351562,160.82000732421875,161.82000732421875,141.4740753173828,2396500
+2018-05-31,161.17999267578125,161.6300048828125,159.94000244140625,160.00999450683594,139.8916015625,4881100
+2018-06-01,159.89999389648438,160.0500030517578,159.02000427246094,159.16000366210938,140.03240966796875,3203800
+2018-06-04,160.0800018310547,160.49000549316406,159.5399932861328,160.22000122070312,140.96499633789062,3174600
+2018-06-05,159.97000122070312,160.99000549316406,158.97999572753906,159.47999572753906,140.31390380859375,2952300
+2018-06-06,159.7899932861328,162.38999938964844,159.3300018310547,162.3800048828125,142.86544799804688,3586200
+2018-06-07,163.75,170.0,163.69000244140625,169.47999572753906,149.11216735839844,8342500
+2018-06-08,169.02000427246094,171.55999755859375,168.4600067138672,168.91000366210938,148.6106719970703,5056600
+2018-06-11,169.0399932861328,169.0399932861328,166.25999450683594,166.49000549316406,146.4814910888672,3246500
+2018-06-12,166.82000732421875,167.24000549316406,166.22999572753906,166.72999572753906,146.69268798828125,2985300
+2018-06-13,166.99000549316406,167.61000061035156,166.5500030517578,166.5800018310547,146.56068420410156,3140500
+2018-06-14,167.0399932861328,167.94000244140625,166.67999267578125,167.0500030517578,146.97421264648438,2390000
+2018-06-15,166.10000610351562,166.60000610351562,164.58999633789062,166.4600067138672,146.45513916015625,7384400
+2018-06-18,165.52999877929688,166.5800018310547,163.80999755859375,166.27999877929688,146.29672241210938,4297700
+2018-06-19,164.6199951171875,165.50999450683594,164.24000549316406,164.97000122070312,145.14418029785156,3350400
+2018-06-20,164.91000366210938,165.52999877929688,162.3699951171875,162.55999755859375,143.02381896972656,3649500
+2018-06-21,163.2899932861328,163.60000610351562,159.5399932861328,160.52999877929688,141.23776245117188,4655800
+2018-06-22,161.27000427246094,165.13999938964844,161.25999450683594,164.5500030517578,144.77464294433594,8703600
+2018-06-25,163.0,163.0,158.9499969482422,159.80999755859375,140.60423278808594,6126800
+2018-06-26,160.00999450683594,161.85000610351562,159.8000030517578,160.91000366210938,141.5720977783203,3375100
+2018-06-27,159.0500030517578,160.49000549316406,157.3800048828125,157.4199981689453,138.5015411376953,4962100
+2018-06-28,157.25,157.3300018310547,155.10000610351562,156.32000732421875,137.53370666503906,4136500
+2018-06-29,156.75999450683594,157.9499969482422,156.07000732421875,156.69000244140625,137.85926818847656,4024500
+2018-07-02,155.99000549316406,156.8699951171875,155.4499969482422,156.8699951171875,138.017578125,3024000
+2018-07-03,157.36000061035156,157.82000732421875,156.30999755859375,156.47999572753906,137.67449951171875,1437700
+2018-07-05,156.89999389648438,157.6699981689453,156.5,157.32000732421875,138.4135284423828,2248300
+2018-07-06,157.77000427246094,160.57000732421875,157.4499969482422,159.4199981689453,140.26116943359375,3298800
+2018-07-09,160.47000122070312,160.8000030517578,159.3699951171875,159.94000244140625,140.71868896484375,2477300
+2018-07-10,159.8300018310547,160.97999572753906,159.4600067138672,160.6199951171875,141.31692504882812,2187500
+2018-07-11,158.88999938964844,159.7100067138672,157.6999969482422,158.6199951171875,139.55726623535156,3203800
+2018-07-12,159.14999389648438,159.77999877929688,158.82000732421875,159.1199951171875,139.99722290039062,2360800
+2018-07-13,157.39999389648438,158.75999450683594,155.27999877929688,158.50999450683594,139.46051025390625,5186500
+2018-07-16,158.6199951171875,159.27999877929688,157.9600067138672,158.77999877929688,139.6980743408203,2818200
+2018-07-17,158.55999755859375,160.0,158.55999755859375,159.75,140.55148315429688,1877500
+2018-07-18,159.85000610351562,159.8699951171875,157.80999755859375,157.92999267578125,138.95022583007812,3824000
+2018-07-19,157.58999633789062,158.63999938964844,157.11000061035156,157.41000366210938,138.49270629882812,4869700
+2018-07-20,157.1999969482422,158.35000610351562,156.27999877929688,157.97000122070312,138.98541259765625,2695500
+2018-07-23,157.8000030517578,158.8300018310547,157.0399932861328,158.75,139.67169189453125,2754300
+2018-07-24,159.24000549316406,159.5800018310547,157.52000427246094,157.94000244140625,138.95904541015625,3388400
+2018-07-25,157.69000244140625,158.99000549316406,157.41000366210938,158.88999938964844,139.79489135742188,4193400
+2018-07-26,158.22999572753906,158.88999938964844,154.7100067138672,156.13999938964844,137.37533569335938,7409800
+2018-07-27,156.5800018310547,158.00999450683594,156.39999389648438,157.47999572753906,138.5542755126953,4234100
+2018-07-30,157.38999938964844,160.02000427246094,157.08999633789062,158.63999938964844,139.5749053955078,3274800
+2018-07-31,158.6999969482422,159.0,157.22999572753906,157.5399932861328,138.60708618164062,3530000
+2018-08-01,156.57000732421875,157.22000122070312,155.66000366210938,156.9199981689453,138.0615997314453,4252800
+2018-08-02,156.64999389648438,156.92999267578125,153.1300048828125,155.41000366210938,136.7330780029297,6245900
+2018-08-03,155.6999969482422,156.97000122070312,154.2899932861328,156.2100067138672,137.43695068359375,3673100
+2018-08-06,156.02999877929688,157.41000366210938,155.4600067138672,156.72000122070312,137.88563537597656,2375200
+2018-08-07,156.91000366210938,157.1999969482422,155.83999633789062,156.0399932861328,137.287353515625,1929300
+2018-08-08,156.49000549316406,158.92999267578125,156.1699981689453,158.9199981689453,139.82127380371094,2988000
+2018-08-09,158.83999633789062,159.6199951171875,157.9600067138672,159.3000030517578,140.1555938720703,2764500
+2018-08-10,158.33999633789062,159.50999450683594,157.8699951171875,158.67999267578125,139.61004638671875,3343200
+2018-08-13,158.47999572753906,158.99000549316406,157.25,158.13999938964844,139.135009765625,2879600
+2018-08-14,158.35000610351562,161.42999267578125,158.19000244140625,160.60000610351562,141.2993927001953,3111600
+2018-08-15,159.80999755859375,160.4600067138672,158.3699951171875,159.8800048828125,140.6658935546875,3355500
+2018-08-16,160.14999389648438,162.27999877929688,160.14999389648438,161.72999572753906,142.29356384277344,2822100
+2018-08-17,161.89999389648438,161.89999389648438,160.24000549316406,161.14999389648438,141.7832489013672,2527400
+2018-08-20,161.2899932861328,162.16000366210938,161.10000610351562,161.67999267578125,142.24952697753906,2659500
+2018-08-21,161.4600067138672,161.9499969482422,161.02000427246094,161.0399932861328,141.6864776611328,1920900
+2018-08-22,161.41000366210938,161.50999450683594,160.0800018310547,160.5500030517578,141.25537109375,2361500
+2018-08-23,160.55999755859375,160.7899932861328,158.3699951171875,159.0500030517578,139.93565368652344,2755500
+2018-08-24,158.74000549316406,159.86000061035156,158.3000030517578,159.3800048828125,140.22601318359375,2199400
+2018-08-27,160.22999572753906,160.52000427246094,159.1999969482422,160.47999572753906,141.19374084472656,2627100
+2018-08-28,160.5500030517578,161.6699981689453,160.16000366210938,161.63999938964844,142.21437072753906,2138000
+2018-08-29,161.9199981689453,163.33999633789062,161.69000244140625,163.11000061035156,143.5076904296875,3168200
+2018-08-30,163.02999877929688,163.2899932861328,162.3699951171875,162.8000030517578,143.2349853515625,3038400
+2018-08-31,161.52999877929688,162.91000366210938,161.52999877929688,162.22999572753906,143.62448120117188,3649700
+2018-09-04,161.80999755859375,161.97999572753906,160.07000732421875,161.72000122070312,143.17295837402344,3296300
+2018-09-05,161.60000610351562,163.39999389648438,161.19000244140625,163.24000549316406,144.5186767578125,2749200
+2018-09-06,163.0399932861328,164.3000030517578,162.6999969482422,163.74000549316406,144.96133422851562,3133800
+2018-09-07,163.5800018310547,164.1999969482422,163.13999938964844,163.89999389648438,145.1029815673828,2868300
+2018-09-10,164.47999572753906,166.02000427246094,164.24000549316406,165.07000732421875,146.13882446289062,3080100
+2018-09-11,164.8800048828125,165.92999267578125,164.1999969482422,164.6199951171875,145.7404022216797,2946400
+2018-09-12,164.32000732421875,165.4199981689453,163.74000549316406,164.74000549316406,145.84664916992188,2613300
+2018-09-13,165.4499969482422,165.4600067138672,161.6999969482422,162.39999389648438,143.7750244140625,3663600
+2018-09-14,163.0,163.11000061035156,160.25,160.83999633789062,142.3939208984375,3939800
+2018-09-17,159.5500030517578,159.82000732421875,156.55999755859375,158.13999938964844,140.0035400390625,5360000
+2018-09-18,158.1699981689453,159.0800018310547,157.5800018310547,157.77000427246094,139.6759796142578,3722800
+2018-09-19,158.7100067138672,159.49000549316406,157.72000122070312,159.17999267578125,140.92430114746094,2822000
+2018-09-20,160.2100067138672,161.0500030517578,159.3699951171875,160.7899932861328,142.3496551513672,3218700
+2018-09-21,162.7100067138672,165.3000030517578,162.50999450683594,165.3000030517578,146.34237670898438,8805500
+2018-09-24,163.89999389648438,164.0800018310547,161.1199951171875,163.30999755859375,144.58065795898438,4375300
+2018-09-25,164.58999633789062,167.17999267578125,164.07000732421875,166.41000366210938,147.32510375976562,5282900
+2018-09-26,166.39999389648438,167.50999450683594,165.5500030517578,165.75999450683594,146.7496795654297,3092600
+2018-09-27,165.6199951171875,167.27000427246094,165.3000030517578,166.52999877929688,147.43136596679688,2390700
+2018-09-28,166.74000549316406,167.8300018310547,166.50999450683594,167.2899932861328,148.10418701171875,3390200
+2018-10-01,168.3699951171875,168.9499969482422,166.66000366210938,166.6699981689453,147.55531311035156,3118200
+2018-10-02,166.35000610351562,167.0399932861328,165.17999267578125,165.17999267578125,146.23611450195312,3071200
+2018-10-03,166.10000610351562,167.60000610351562,164.3699951171875,164.66000366210938,145.7758331298828,3830300
+2018-10-04,164.88999938964844,166.07000732421875,164.5,165.8000030517578,146.7850799560547,3230400
+2018-10-05,166.24000549316406,167.49000549316406,165.7899932861328,166.57000732421875,147.46678161621094,2822500
+2018-10-08,166.25,168.1699981689453,166.1199951171875,167.77000427246094,148.52914428710938,2560500
+2018-10-09,168.16000366210938,170.55999755859375,167.80999755859375,169.8300018310547,150.35289001464844,4157900
+2018-10-10,171.99000549316406,172.0,168.22000122070312,168.3699951171875,149.06031799316406,4190500
+2018-10-11,166.41000366210938,167.6699981689453,161.82000732421875,162.97000122070312,144.27964782714844,5430700
+2018-10-12,163.92999267578125,164.9600067138672,161.86000061035156,163.82000732421875,145.03216552734375,3446100
+2018-10-15,164.69000244140625,165.47000122070312,163.63999938964844,163.6699981689453,144.89938354492188,4265900
+2018-10-16,163.44000244140625,164.4600067138672,162.89999389648438,164.07000732421875,145.2534942626953,4094700
+2018-10-17,164.47000122070312,167.72999572753906,164.11000061035156,166.77000427246094,147.64385986328125,3608400
+2018-10-18,166.63999938964844,167.99000549316406,165.77000427246094,166.80999755859375,147.6792449951172,3378600
+2018-10-19,166.38999938964844,168.14999389648438,166.3000030517578,167.49000549316406,148.28126525878906,3510000
+2018-10-22,167.97999572753906,169.80999755859375,166.19000244140625,166.6300048828125,147.51988220214844,5703500
+2018-10-23,171.1999969482422,177.8699951171875,170.5,177.14999389648438,156.8333740234375,12918300
+2018-10-24,176.1300048828125,178.0,174.42999267578125,177.35000610351562,157.0104522705078,7866400
+2018-10-25,177.55999755859375,178.27000427246094,174.60000610351562,175.30999755859375,155.2043914794922,4646400
+2018-10-26,174.60000610351562,174.92999267578125,172.60000610351562,173.33999633789062,153.46029663085938,4741600
+2018-10-29,175.0,176.16000366210938,172.22000122070312,173.22999572753906,153.36297607421875,3485200
+2018-10-30,173.50999450683594,178.58999633789062,173.44000244140625,178.49000549316406,158.0196990966797,5582900
+2018-10-31,178.80999755859375,178.9600067138672,176.3699951171875,176.89999389648438,156.61207580566406,5424700
+2018-11-01,176.6699981689453,177.35000610351562,174.6999969482422,174.8800048828125,154.82373046875,3701200
+2018-11-02,176.4499969482422,176.99000549316406,174.0,176.75,156.4792938232422,4190900
+2018-11-05,177.41000366210938,181.10000610351562,177.0,180.38999938964844,159.70176696777344,4747300
+2018-11-06,180.02999877929688,182.86000061035156,179.49000549316406,182.7100067138672,161.75572204589844,4864700
+2018-11-07,183.0,184.47999572753906,181.8800048828125,184.25,163.11911010742188,4363900
+2018-11-08,184.2899932861328,186.0399932861328,184.0800018310547,185.47999572753906,164.2080841064453,3318600
+2018-11-09,186.0,186.5800018310547,185.07000732421875,185.94000244140625,164.61529541015625,3237000
+2018-11-12,185.9499969482422,187.4199981689453,183.77999877929688,184.3699951171875,163.225341796875,3080800
+2018-11-13,183.94000244140625,184.9199981689453,183.32000732421875,184.00999450683594,162.9066162109375,2358100
+2018-11-14,184.22000122070312,185.08999633789062,183.36000061035156,183.85000610351562,162.7649688720703,3407500
+2018-11-15,182.97000122070312,183.97999572753906,181.52000427246094,183.55999755859375,162.50823974609375,3351100
+2018-11-16,183.5,187.77000427246094,183.4199981689453,187.58999633789062,166.07603454589844,3759500
+2018-11-19,187.74000549316406,188.89999389648438,185.7899932861328,186.72000122070312,165.30584716796875,3745900
+2018-11-20,185.6699981689453,186.6300048828125,183.02999877929688,183.7100067138672,162.64105224609375,3708300
+2018-11-21,183.2100067138672,185.57000732421875,182.6999969482422,182.72000122070312,161.76458740234375,3410600
+2018-11-23,182.52000427246094,183.0,181.07000732421875,181.92999267578125,161.065185546875,1747700
+2018-11-26,182.39999389648438,184.08999633789062,182.07000732421875,183.88999938964844,162.8004150390625,3843300
+2018-11-27,183.3300018310547,184.63999938964844,183.19000244140625,184.6300048828125,163.45553588867188,2194200
+2018-11-28,185.97000122070312,188.0500030517578,184.72000122070312,187.85000610351562,166.3062744140625,3279500
+2018-11-29,190.72000122070312,190.8800048828125,188.61000061035156,189.25999450683594,167.55450439453125,4617100
+2018-11-30,188.33999633789062,189.22999572753906,186.75999450683594,188.50999450683594,167.91976928710938,6635700
+2018-12-03,188.10000610351562,188.4199981689453,184.6699981689453,185.3699951171875,165.1227264404297,4401700
+2018-12-04,185.7899932861328,188.0800018310547,184.89999389648438,185.0399932861328,164.82876586914062,4436200
+2018-12-06,182.74000549316406,185.75,182.10000610351562,185.4499969482422,165.19395446777344,4878000
+2018-12-07,185.3300018310547,187.1999969482422,182.6699981689453,182.9600067138672,162.97596740722656,3088000
+2018-12-10,182.9600067138672,185.08999633789062,180.5500030517578,184.64999389648438,164.48135375976562,3084900
+2018-12-11,186.57000732421875,186.8300018310547,182.8699951171875,183.58999633789062,163.5371551513672,2889100
+2018-12-12,183.92999267578125,184.83999633789062,182.35000610351562,183.47999572753906,163.43919372558594,3024600
+2018-12-13,184.0,186.75999450683594,183.80999755859375,186.42999267578125,166.06690979003906,2737500
+2018-12-14,185.25999450683594,185.25999450683594,182.1999969482422,183.2899932861328,163.26992797851562,4450000
+2018-12-17,182.8000030517578,183.6199951171875,180.1999969482422,180.7899932861328,161.04298400878906,4566700
+2018-12-18,182.24000549316406,182.61000061035156,179.05999755859375,179.7100067138672,160.08094787597656,4269000
+2018-12-19,180.9499969482422,182.97999572753906,178.5800018310547,179.16000366210938,159.5910186767578,3883800
+2018-12-20,178.2100067138672,178.80999755859375,172.5399932861328,173.67999267578125,154.70957946777344,5775300
+2018-12-21,173.52999877929688,177.64999389648438,173.52999877929688,174.14999389648438,155.12820434570312,8536900
+2018-12-24,174.24000549316406,175.27000427246094,170.1699981689453,170.27999877929688,151.68096923828125,2400900
+2018-12-26,170.08999633789062,174.0399932861328,169.0399932861328,174.02999877929688,155.02133178710938,4065500
+2018-12-27,173.2899932861328,175.7100067138672,170.72999572753906,175.7100067138672,156.51788330078125,3934500
+2018-12-28,176.3000030517578,177.5,174.85000610351562,175.55999755859375,156.38426208496094,2896800
+2018-12-31,175.9600067138672,177.8000030517578,175.60000610351562,177.57000732421875,158.17471313476562,2482600
+2019-01-02,175.41000366210938,176.3000030517578,174.1699981689453,176.05999755859375,156.82965087890625,2571500
+2019-01-03,175.4499969482422,176.4499969482422,174.41000366210938,174.89999389648438,155.79635620117188,3728200
+2019-01-04,176.02999877929688,179.1999969482422,175.69000244140625,178.27999877929688,158.80715942382812,3194300
+2019-01-07,178.13999938964844,181.8800048828125,178.13999938964844,180.22000122070312,160.5352325439453,3283000
+2019-01-08,181.9600067138672,182.2899932861328,179.91000366210938,180.60000610351562,160.8737030029297,2941400
+2019-01-09,180.55999755859375,180.89999389648438,179.19000244140625,180.2899932861328,160.59759521484375,2680700
+2019-01-10,179.83999633789062,181.8800048828125,179.32000732421875,181.5500030517578,161.71995544433594,2498500
+2019-01-11,180.58999633789062,182.39999389648438,180.4600067138672,182.3699951171875,162.45040893554688,2348900
+2019-01-14,181.4199981689453,181.75,180.69000244140625,181.22000122070312,161.426025390625,1886200
+2019-01-15,181.47000122070312,183.2100067138672,180.74000549316406,181.02000427246094,161.24786376953125,3860200
+2019-01-16,180.94000244140625,181.52999877929688,179.13999938964844,179.35000610351562,159.76025390625,3375600
+2019-01-17,179.25,181.11000061035156,179.02999877929688,181.11000061035156,161.32803344726562,3061000
+2019-01-18,183.0399932861328,183.25999450683594,180.94000244140625,182.57000732421875,162.6285858154297,3498000
+2019-01-22,182.25,185.47999572753906,182.25,184.57000732421875,164.41014099121094,3190300
+2019-01-23,184.77999877929688,186.1699981689453,184.11000061035156,186.08999633789062,165.76409912109375,2530700
+2019-01-24,186.86000061035156,187.8800048828125,185.94000244140625,187.3699951171875,166.90426635742188,3214200
+2019-01-25,188.77000427246094,189.4199981689453,183.92999267578125,184.0,163.90237426757812,4405600
+2019-01-28,183.05999755859375,183.72000122070312,181.8300018310547,183.60000610351562,163.5460662841797,4138700
+2019-01-29,183.27999877929688,183.72000122070312,180.97000122070312,182.1699981689453,162.2722930908203,3666700
+2019-01-30,182.9199981689453,187.7899932861328,178.6699981689453,181.77000427246094,161.9159393310547,9489900
+2019-01-31,180.25,181.85000610351562,176.8699951171875,178.77999877929688,159.2525177001953,10440100
+2019-02-01,179.5500030517578,180.49000549316406,176.47999572753906,176.72000122070312,157.4175567626953,6529200
+2019-02-04,177.2899932861328,177.77999877929688,175.66000366210938,177.5500030517578,158.1568603515625,4533800
+2019-02-05,177.7100067138672,179.4199981689453,177.22000122070312,177.57000732421875,158.17471313476562,4495900
+2019-02-06,177.5500030517578,177.5500030517578,175.99000549316406,176.17999267578125,156.93653869628906,3965200
+2019-02-07,176.0,176.25999450683594,174.30999755859375,175.27999877929688,156.13479614257812,4176300
+2019-02-08,174.77000427246094,175.47000122070312,174.39999389648438,174.75,155.66270446777344,4051600
+2019-02-11,175.24000549316406,175.89999389648438,174.1699981689453,174.25999450683594,155.22622680664062,3216400
+2019-02-12,174.7899932861328,175.27999877929688,173.8000030517578,173.97000122070312,154.96791076660156,4692800
+2019-02-13,174.0,174.66000366210938,173.75,174.14999389648438,155.12820434570312,5283000
+2019-02-14,173.92999267578125,176.44000244140625,173.41000366210938,175.8699951171875,156.660400390625,4428800
+2019-02-15,177.27999877929688,179.97999572753906,177.00999450683594,179.97000122070312,160.3125457763672,4648600
+2019-02-19,181.11000061035156,181.89999389648438,179.16000366210938,179.25,159.6712188720703,4765400
+2019-02-20,179.47000122070312,180.9199981689453,179.33999633789062,180.49000549316406,160.7757568359375,3707400
+2019-02-21,180.4499969482422,183.33999633789062,180.39999389648438,182.80999755859375,162.8423309326172,4391000
+2019-02-22,182.97999572753906,183.41000366210938,182.0,183.1699981689453,163.16302490234375,3073500
+2019-02-25,183.92999267578125,184.7100067138672,182.41000366210938,182.61000061035156,162.66416931152344,3090800
+2019-02-26,183.44000244140625,183.80999755859375,182.47000122070312,183.2100067138672,163.19866943359375,2219100
+2019-02-27,183.07000732421875,184.05999755859375,182.83999633789062,183.36000061035156,163.332275390625,2261700
+2019-02-28,182.1300048828125,183.97999572753906,182.00999450683594,183.83999633789062,164.80242919921875,3297900
+2019-03-01,184.58999633789062,185.64999389648438,184.07000732421875,185.0500030517578,165.88714599609375,2691000
+2019-03-04,184.5500030517578,184.72999572753906,179.6999969482422,180.58999633789062,161.88902282714844,4899800
+2019-03-05,180.60000610351562,181.75,180.35000610351562,181.35000610351562,162.57029724121094,3362500
+2019-03-06,182.0,183.4600067138672,181.89999389648438,182.02999877929688,163.17990112304688,2083900
+2019-03-07,182.1199951171875,182.38999938964844,179.9499969482422,180.52000427246094,161.8262481689453,3268100
+2019-03-08,179.75,180.0,178.27000427246094,179.5,160.91189575195312,2757200
+2019-03-11,180.0,181.1199951171875,179.8000030517578,181.0800018310547,162.32827758789062,2071500
+2019-03-12,181.6699981689453,182.10000610351562,180.66000366210938,181.8300018310547,163.00059509277344,2191800
+2019-03-13,182.52000427246094,183.17999267578125,181.6999969482422,182.05999755859375,163.20675659179688,2612100
+2019-03-14,181.99000549316406,182.77999877929688,180.6699981689453,182.74000549316406,163.81637573242188,2375300
+2019-03-15,183.27000427246094,185.4600067138672,182.11000061035156,185.3300018310547,166.13816833496094,6010500
+2019-03-18,185.97999572753906,186.25999450683594,183.41000366210938,183.9499969482422,164.90106201171875,3669200
+2019-03-19,184.05999755859375,184.3699951171875,182.52999877929688,183.11000061035156,164.14805603027344,4102800
+2019-03-20,183.3800048828125,185.36000061035156,182.32000732421875,184.97000122070312,165.81541442871094,3522400
+2019-03-21,184.44000244140625,186.6300048828125,184.42999267578125,186.3699951171875,167.07044982910156,2830200
+2019-03-22,185.9600067138672,188.64999389648438,185.94000244140625,186.80999755859375,167.4648895263672,3319600
+2019-03-25,186.25,186.4600067138672,184.00999450683594,185.72000122070312,166.48777770996094,2651600
+2019-03-26,186.64999389648438,188.8800048828125,186.35000610351562,187.47999572753906,168.06552124023438,2609600
+2019-03-27,187.63999938964844,188.66000366210938,187.02999877929688,187.50999450683594,168.09239196777344,1684800
+2019-03-28,187.97000122070312,189.4499969482422,187.92999267578125,189.38999938964844,169.77774047851562,1977100
+2019-03-29,190.25,190.52000427246094,188.91000366210938,189.89999389648438,170.2349395751953,2952000
+2019-04-01,190.5,190.85000610351562,187.74000549316406,188.38999938964844,168.88131713867188,3195100
+2019-04-02,188.91000366210938,188.9499969482422,186.6999969482422,188.35000610351562,168.8454132080078,1797700
+2019-04-03,188.8800048828125,189.24000549316406,187.6199951171875,188.35000610351562,168.8454132080078,2512300
+2019-04-04,189.0500030517578,190.72999572753906,188.89999389648438,189.8699951171875,170.20802307128906,2324900
+2019-04-05,190.35000610351562,191.24000549316406,190.07000732421875,190.7100067138672,170.96104431152344,2438400
+2019-04-08,190.7100067138672,191.5,189.60000610351562,189.85000610351562,170.1901092529297,2290100
+2019-04-09,189.39999389648438,190.27999877929688,188.44000244140625,190.0800018310547,170.39625549316406,2279500
+2019-04-10,190.55999755859375,191.3000030517578,188.75999450683594,189.22000122070312,169.62533569335938,2406800
+2019-04-11,189.27999877929688,189.47999572753906,188.0500030517578,188.8800048828125,169.3205108642578,1740400
+2019-04-12,189.58999633789062,192.27999877929688,189.57000732421875,191.60000610351562,171.7589111328125,3238800
+2019-04-15,191.77000427246094,192.35000610351562,190.85000610351562,191.85000610351562,171.9829864501953,1973500
+2019-04-16,192.5,193.07000732421875,191.38999938964844,191.6999969482422,171.84849548339844,1559200
+2019-04-17,192.0,192.35000610351562,191.3699951171875,191.61000061035156,171.76780700683594,1875000
+2019-04-18,191.77000427246094,195.0,191.66000366210938,194.91000366210938,174.72608947753906,2918400
+2019-04-22,194.0,194.72999572753906,193.3800048828125,193.9199981689453,173.83860778808594,1738400
+2019-04-23,194.30999755859375,195.9499969482422,194.1199951171875,195.25999450683594,175.03985595703125,2192900
+2019-04-24,195.57000732421875,198.25999450683594,195.33999633789062,197.6300048828125,177.16444396972656,3070100
+2019-04-25,196.49000549316406,198.02000427246094,195.6199951171875,197.92999267578125,177.43333435058594,2040800
+2019-04-26,198.47000122070312,198.60000610351562,196.5399932861328,197.4199981689453,176.97616577148438,2302100
+2019-04-29,197.97999572753906,198.36000061035156,195.39999389648438,197.1199951171875,176.7072296142578,3456100
+2019-04-30,198.85000610351562,200.0,195.5,197.57000732421875,177.1106414794922,6162300
+2019-05-01,195.8699951171875,197.19000244140625,193.9499969482422,194.1699981689453,174.06272888183594,4059600
+2019-05-02,194.19000244140625,195.14999389648438,193.32000732421875,194.61000061035156,174.45716857910156,2418000
+2019-05-03,195.33999633789062,197.97000122070312,194.75,197.52000427246094,177.0658416748047,2915200
+2019-05-06,196.52999877929688,199.17999267578125,195.94000244140625,198.89999389648438,178.3029327392578,2371300
+2019-05-07,197.9600067138672,199.6199951171875,196.72999572753906,198.0399932861328,177.53195190429688,3072500
+2019-05-08,197.7100067138672,199.08999633789062,196.75,198.02999877929688,177.5230255126953,2040900
+2019-05-09,197.1199951171875,198.30999755859375,196.41000366210938,197.72999572753906,177.25404357910156,1923600
+2019-05-10,197.05999755859375,200.36000061035156,197.02000427246094,199.99000549316406,179.280029296875,2668800
+2019-05-13,198.0,199.91000366210938,197.27999877929688,199.02999877929688,178.41944885253906,2809400
+2019-05-14,198.8300018310547,199.61000061035156,197.63999938964844,198.00999450683594,177.5050811767578,2787700
+2019-05-15,197.66000366210938,199.72999572753906,197.5,199.07000732421875,178.45529174804688,1899000
+2019-05-16,199.36000061035156,200.6300048828125,198.88999938964844,199.99000549316406,179.280029296875,2520500
+2019-05-17,198.86000061035156,200.3699951171875,198.8000030517578,199.22000122070312,178.5897979736328,2239600
+2019-05-20,199.22000122070312,200.67999267578125,198.27999877929688,198.99000549316406,178.3835906982422,2217400
+2019-05-21,200.88999938964844,201.14999389648438,199.07000732421875,199.83999633789062,179.14553833007812,2264600
+2019-05-22,199.52000427246094,200.1699981689453,198.5,199.9600067138672,179.2531280517578,1760300
+2019-05-23,198.80999755859375,199.42999267578125,198.10000610351562,198.97000122070312,178.3656768798828,3560400
+2019-05-24,199.8699951171875,199.89999389648438,197.3300018310547,197.77000427246094,177.28993225097656,2105800
+2019-05-28,198.27999877929688,199.3800048828125,196.3800048828125,196.6699981689453,176.30381774902344,3675100
+2019-05-29,195.85000610351562,196.6999969482422,194.85000610351562,196.02000427246094,175.72113037109375,2925100
+2019-05-30,196.00999450683594,199.4199981689453,195.77999877929688,199.24000549316406,178.60769653320312,2685000
+2019-05-31,197.41000366210938,200.02999877929688,197.25,198.27000427246094,178.7790069580078,3669100
+2019-06-03,198.36000061035156,199.10000610351562,197.32000732421875,198.77999877929688,179.23890686035156,3211800
+2019-06-04,199.0,200.3000030517578,198.7899932861328,199.6300048828125,180.00535583496094,3829900
+2019-06-05,200.0800018310547,200.55999755859375,199.25,200.1300048828125,180.45619201660156,4294600
+2019-06-06,200.1199951171875,203.3800048828125,200.02999877929688,203.0500030517578,183.089111328125,4657600
+2019-06-07,203.5,206.38999938964844,203.5,205.47999572753906,185.28024291992188,4345000
+2019-06-10,206.10000610351562,206.10000610351562,199.74000549316406,201.3000030517578,181.5111541748047,4647500
+2019-06-11,202.3000030517578,203.64999389648438,201.38999938964844,203.25999450683594,183.27847290039062,2991400
+2019-06-12,204.49000549316406,205.49000549316406,203.6999969482422,204.92999267578125,184.78431701660156,2874000
+2019-06-13,205.1999969482422,205.39999389648438,203.66000366210938,204.49000549316406,184.38755798339844,2277800
+2019-06-14,204.0,205.80999755859375,203.77999877929688,205.2899932861328,185.1089324951172,2715800
+2019-06-17,205.75,205.75,203.08999633789062,203.80999755859375,183.77442932128906,2694400
+2019-06-18,205.0,205.39999389648438,203.9199981689453,204.50999450683594,184.40557861328125,2470900
+2019-06-19,204.6199951171875,205.0,202.61000061035156,204.5500030517578,184.44168090820312,2328400
+2019-06-20,205.0,205.38999938964844,204.10000610351562,205.1199951171875,184.9556121826172,2162200
+2019-06-21,205.5800018310547,205.94000244140625,203.97999572753906,204.25999450683594,184.18019104003906,4267400
+2019-06-24,204.75,205.25,203.6300048828125,203.9199981689453,183.87359619140625,2486800
+2019-06-25,204.8000030517578,206.38999938964844,204.72000122070312,205.7100067138672,185.4876251220703,3020900
+2019-06-26,205.49000549316406,205.6699981689453,204.00999450683594,204.5500030517578,184.44168090820312,2576000
+2019-06-27,204.6699981689453,206.35000610351562,204.1999969482422,206.27000427246094,185.9925994873047,2253500
+2019-06-28,206.89999389648438,207.99000549316406,206.32000732421875,207.66000366210938,187.2459716796875,3658200
+2019-07-01,208.86000061035156,209.42999267578125,206.19000244140625,206.3000030517578,186.0196533203125,2689500
+2019-07-02,206.75,209.5800018310547,206.32000732421875,209.5800018310547,188.97720336914062,3120000
+2019-07-03,209.82000732421875,212.8699951171875,209.6999969482422,212.80999755859375,191.88966369628906,2306000
+2019-07-05,212.3000030517578,213.00999450683594,210.25,211.24000549316406,190.47401428222656,1876200
+2019-07-08,211.24000549316406,212.52999877929688,211.22999572753906,212.16000366210938,191.3035888671875,1818000
+2019-07-09,211.99000549316406,212.69000244140625,211.47000122070312,212.08999633789062,191.240478515625,1618800
+2019-07-10,212.25,213.4600067138672,211.9499969482422,213.0,192.06100463867188,1842300
+2019-07-11,214.47000122070312,214.8000030517578,211.61000061035156,212.69000244140625,191.78146362304688,1922800
+2019-07-12,212.69000244140625,213.39999389648438,211.27000427246094,212.99000549316406,192.05197143554688,1960100
+2019-07-15,213.6300048828125,214.6999969482422,212.69000244140625,214.2100067138672,193.1520233154297,2408500
+2019-07-16,213.52999877929688,214.89999389648438,212.14999389648438,213.72000122070312,192.710205078125,2380400
+2019-07-17,213.97999572753906,214.89999389648438,213.36000061035156,213.7100067138672,192.70120239257812,1698400
+2019-07-18,214.0800018310547,215.9499969482422,213.3300018310547,215.91000366210938,194.6849365234375,2259800
+2019-07-19,215.5800018310547,216.25999450683594,213.8000030517578,213.8699951171875,192.84547424316406,2860500
+2019-07-22,213.7899932861328,215.3300018310547,212.52000427246094,215.0,193.8643798828125,2580000
+2019-07-23,215.74000549316406,216.25,212.63999938964844,214.30999755859375,193.24220275878906,2503600
+2019-07-24,213.83999633789062,214.9499969482422,212.27000427246094,212.77999877929688,191.8626251220703,2971600
+2019-07-25,212.36000061035156,214.60000610351562,212.30999755859375,214.44000244140625,193.3594207763672,3789000
+2019-07-26,217.9499969482422,218.9600067138672,214.49000549316406,215.5800018310547,194.38735961914062,5029300
+2019-07-29,216.0,217.4199981689453,214.3000030517578,214.97999572753906,193.84634399414062,4278600
+2019-07-30,214.2899932861328,215.2100067138672,211.5800018310547,212.33999633789062,191.46583557128906,2808500
+2019-07-31,212.0800018310547,212.7100067138672,209.3699951171875,210.72000122070312,190.005126953125,4048800
+2019-08-01,211.17999267578125,213.1300048828125,210.11000061035156,211.25,190.4830322265625,3231800
+2019-08-02,211.3000030517578,215.08999633789062,210.88999938964844,214.47999572753906,193.39549255371094,3517800
+2019-08-05,213.63999938964844,214.61000061035156,209.42999267578125,210.4499969482422,189.76165771484375,3685600
+2019-08-06,210.5,214.5500030517578,209.8800048828125,214.0800018310547,193.0347900390625,2970300
+2019-08-07,213.25999450683594,217.55999755859375,211.33999633789062,216.8300018310547,195.5144805908203,3767200
+2019-08-08,217.30999755859375,219.74000549316406,216.1699981689453,218.00999450683594,196.57847595214844,3724300
+2019-08-09,218.0800018310547,221.92999267578125,218.0800018310547,221.14999389648438,199.40980529785156,3784000
+2019-08-12,220.44000244140625,220.64999389648438,216.3699951171875,217.16000366210938,195.81202697753906,2338200
+2019-08-13,220.0,220.22000122070312,218.0399932861328,219.72999572753906,198.12937927246094,2913300
+2019-08-14,218.9499969482422,219.74000549316406,216.3800048828125,216.47999572753906,195.19888305664062,3233700
+2019-08-15,216.0,218.47999572753906,215.6699981689453,218.27000427246094,196.8129119873047,2774100
+2019-08-16,219.17999267578125,219.82000732421875,217.3000030517578,218.47000122070312,196.99325561523438,2475900
+2019-08-19,219.99000549316406,220.2100067138672,217.11000061035156,218.77999877929688,197.2727813720703,2721100
+2019-08-20,218.86000061035156,219.9199981689453,218.35000610351562,218.47000122070312,196.99325561523438,2333800
+2019-08-21,219.89999389648438,220.7899932861328,218.72999572753906,220.7100067138672,199.01304626464844,2053200
+2019-08-22,220.5399932861328,220.88999938964844,217.8800048828125,219.49000549316406,197.91299438476562,2550600
+2019-08-23,219.1699981689453,219.47000122070312,213.88999938964844,214.66000366210938,193.55776977539062,3662300
+2019-08-26,216.0800018310547,217.17999267578125,214.2100067138672,216.91000366210938,195.5865936279297,2553100
+2019-08-27,217.5800018310547,217.89999389648438,216.0500030517578,216.0500030517578,194.81117248535156,2070000
+2019-08-28,216.6199951171875,218.2100067138672,215.39999389648438,218.07000732421875,196.632568359375,2146100
+2019-08-29,219.8300018310547,221.02000427246094,218.3699951171875,220.5399932861328,198.85975646972656,2729800
+2019-08-30,219.8000030517578,220.0,216.94000244140625,217.97000122070312,197.5816650390625,2733700
+2019-09-03,217.92999267578125,218.6699981689453,216.27999877929688,217.1300048828125,196.82025146484375,3183100
+2019-09-04,217.5,219.25999450683594,216.5,218.5,198.0620574951172,2252200
+2019-09-05,220.2100067138672,220.3300018310547,218.39999389648438,219.49000549316406,198.95948791503906,2752100
+2019-09-06,219.80999755859375,220.83999633789062,219.4499969482422,220.02999877929688,199.44895935058594,1976500
+2019-09-09,220.5,220.5,217.16000366210938,217.25999450683594,196.9380645751953,2569600
+2019-09-10,215.42999267578125,215.42999267578125,208.27999877929688,209.67999267578125,190.0670623779297,6407600
+2019-09-11,209.69000244140625,211.5500030517578,208.5399932861328,210.1999969482422,190.5384521484375,3393300
+2019-09-12,211.89999389648438,214.02999877929688,211.3000030517578,212.14999389648438,192.3060302734375,3439100
+2019-09-13,212.5,212.77999877929688,208.9499969482422,209.80999755859375,190.18490600585938,3791800
+2019-09-16,209.3000030517578,209.86000061035156,207.3300018310547,207.39999389648438,188.00033569335938,3437700
+2019-09-17,208.0,210.83999633789062,207.49000549316406,209.85000610351562,190.22116088867188,3667900
+2019-09-18,210.64999389648438,210.8800048828125,208.2899932861328,210.42999267578125,190.7469482421875,2534800
+2019-09-19,210.3800048828125,211.8300018310547,209.8699951171875,210.52000427246094,190.8284912109375,2552000
+2019-09-20,210.33999633789062,211.77999877929688,209.3699951171875,209.38999938964844,189.80419921875,5979300
+2019-09-23,209.05999755859375,212.47000122070312,209.05999755859375,211.5399932861328,191.7530975341797,2812100
+2019-09-24,212.5,213.52000427246094,211.5500030517578,212.02000427246094,192.18820190429688,3049800
+2019-09-25,212.02000427246094,213.14999389648438,211.0,212.6300048828125,192.74114990234375,2414500
+2019-09-26,214.22000122070312,215.6699981689453,212.47999572753906,212.60000610351562,192.71397399902344,3053100
+2019-09-27,213.05999755859375,213.6300048828125,212.2899932861328,213.16000366210938,193.22157287597656,2333200
+2019-09-30,213.16000366210938,215.36000061035156,212.80999755859375,214.7100067138672,194.62660217285156,2488000
+2019-10-01,211.1300048828125,211.6999969482422,208.4600067138672,209.02000427246094,189.46884155273438,4811900
+2019-10-02,207.92999267578125,208.47999572753906,205.58999633789062,206.27000427246094,186.97605895996094,4171400
+2019-10-03,206.82000732421875,210.02999877929688,206.3300018310547,210.02999877929688,190.38430786132812,3499900
+2019-10-04,210.8300018310547,211.7100067138672,210.0399932861328,211.69000244140625,191.88906860351562,2220300
+2019-10-07,211.10000610351562,212.8699951171875,211.10000610351562,211.9199981689453,192.09756469726562,3057000
+2019-10-08,210.97999572753906,213.13999938964844,209.97000122070312,211.11000061035156,191.36329650878906,2555900
+2019-10-09,211.6999969482422,213.47000122070312,211.6199951171875,212.8300018310547,192.92242431640625,1745900
+2019-10-10,211.75999450683594,213.1300048828125,211.5,211.75999450683594,191.9525146484375,1853100
+2019-10-11,213.02999877929688,213.27000427246094,208.6699981689453,209.02000427246094,189.46884155273438,3945700
+2019-10-14,208.0,210.02000427246094,207.7899932861328,208.3800048828125,188.88868713378906,3088000
+2019-10-15,209.55999755859375,209.72000122070312,206.52000427246094,207.22000122070312,187.83718872070312,3766800
+2019-10-16,207.0,208.92999267578125,206.80999755859375,208.3000030517578,188.81619262695312,2891400
+2019-10-17,208.5,209.49000549316406,206.83999633789062,206.85000610351562,187.5017852783203,3340500
+2019-10-18,206.8000030517578,209.0500030517578,206.72999572753906,208.5,188.99745178222656,3518800
+2019-10-21,209.6999969482422,210.75999450683594,208.44000244140625,209.85000610351562,190.22116088867188,3684200
+2019-10-22,205.08999633789062,205.25,199.14999389648438,199.27000427246094,180.6307830810547,10265400
+2019-10-23,200.11000061035156,201.13999938964844,198.02000427246094,199.2100067138672,180.576416015625,7943700
+2019-10-24,199.5399932861328,199.5500030517578,195.7899932861328,196.02000427246094,177.68478393554688,4955600
+2019-10-25,196.10000610351562,196.64999389648438,194.39999389648438,194.61000061035156,176.4066925048828,4773700
+2019-10-28,194.97999572753906,195.32000732421875,191.5,191.77999877929688,173.8413848876953,7711400
+2019-10-29,192.0,193.1999969482422,191.63999938964844,192.6199951171875,174.60284423828125,4454600
+2019-10-30,193.2899932861328,197.0,191.67999267578125,196.88999938964844,178.47341918945312,6332600
+2019-10-31,197.39999389648438,198.0,195.6300048828125,196.6999969482422,178.30117797851562,4961000
+2019-11-01,197.77999877929688,197.97000122070312,193.6999969482422,193.94000244140625,175.79934692382812,4192400
+2019-11-04,190.16000366210938,190.75,187.5500030517578,188.66000366210938,171.0132293701172,17662100
+2019-11-05,189.64999389648438,193.0,189.4499969482422,192.17999267578125,174.20399475097656,10496000
+2019-11-06,193.3000030517578,195.27000427246094,193.0500030517578,194.17999267578125,176.01690673828125,6473500
+2019-11-07,195.72000122070312,196.0,192.32000732421875,193.0800018310547,175.01980590820312,4820200
+2019-11-08,194.60000610351562,194.77999877929688,193.22000122070312,193.61000061035156,175.50022888183594,3499400
+2019-11-11,193.6300048828125,194.25,192.5,192.63999938964844,174.62095642089844,2746700
+2019-11-12,193.0,193.86000061035156,192.77000427246094,193.27999877929688,175.20111083984375,2930600
+2019-11-13,193.77000427246094,195.08999633789062,193.50999450683594,195.0,176.76022338867188,3405000
+2019-11-14,195.22999572753906,195.5,193.16000366210938,194.0,175.85374450683594,3173900
+2019-11-15,194.57000732421875,194.7899932861328,193.30999755859375,193.97000122070312,175.8265838623047,2991300
+2019-11-18,194.1999969482422,195.72000122070312,193.86000061035156,194.27999877929688,176.1075439453125,3420300
+2019-11-19,194.1999969482422,194.39999389648438,193.00999450683594,193.44000244140625,175.34613037109375,2910500
+2019-11-20,193.58999633789062,194.97000122070312,193.5399932861328,194.1300048828125,175.97158813476562,3131300
+2019-11-21,194.27999877929688,194.66000366210938,192.25999450683594,192.35000610351562,174.35804748535156,3509500
+2019-11-22,193.19000244140625,193.4199981689453,192.14999389648438,193.13999938964844,175.07420349121094,2417700
+2019-11-25,193.94000244140625,194.32000732421875,191.60000610351562,191.88999938964844,173.94110107421875,3999600
+2019-11-26,192.0,194.02999877929688,191.9499969482422,194.00999450683594,175.86282348632812,3877200
+2019-11-27,194.25999450683594,196.6699981689453,193.9199981689453,196.3000030517578,177.93861389160156,4133000
+2019-11-29,196.50999450683594,196.5399932861328,194.27000427246094,194.47999572753906,177.41859436035156,2815500
+2019-12-02,195.3800048828125,195.58999633789062,193.77999877929688,195.17999267578125,178.05718994140625,3197500
+2019-12-03,194.3000030517578,195.0399932861328,192.35000610351562,193.1199951171875,176.17794799804688,3745300
+2019-12-04,193.58999633789062,194.47000122070312,192.88999938964844,194.30999755859375,177.26353454589844,2217200
+2019-12-05,194.5,194.5,193.13999938964844,194.2100067138672,177.1722869873047,2819600
+2019-12-06,194.5500030517578,195.74000549316406,194.11000061035156,195.35000610351562,178.21231079101562,3095100
+2019-12-09,195.66000366210938,196.35000610351562,194.2899932861328,194.67999267578125,177.60104370117188,2227500
+2019-12-10,194.6199951171875,195.38999938964844,194.27999877929688,194.9499969482422,177.84738159179688,2470100
+2019-12-11,195.6699981689453,195.75,194.25999450683594,194.72000122070312,177.6375732421875,2490300
+2019-12-12,195.25,197.1699981689453,194.91000366210938,196.30999755859375,179.08807373046875,3024700
+2019-12-13,196.0399932861328,197.3300018310547,195.33999633789062,197.1199951171875,179.82704162597656,2077900
+2019-12-16,197.58999633789062,198.16000366210938,196.47999572753906,197.8800048828125,180.52035522460938,3650100
+2019-12-17,197.60000610351562,198.72000122070312,196.4499969482422,196.52000427246094,179.27964782714844,3338200
+2019-12-18,196.60000610351562,196.7899932861328,194.7100067138672,195.6300048828125,178.46771240234375,4287700
+2019-12-19,195.4600067138672,197.17999267578125,195.25,197.05999755859375,179.77227783203125,3345700
+2019-12-20,198.5500030517578,199.0,196.64999389648438,197.13999938964844,179.84521484375,6415500
+2019-12-23,197.5399932861328,197.5399932861328,196.02999877929688,196.1999969482422,178.98776245117188,2388900
+2019-12-24,195.92999267578125,197.13999938964844,195.6699981689453,196.6699981689453,179.41651916503906,1152500
+2019-12-26,196.61000061035156,197.16000366210938,196.16000366210938,197.05999755859375,179.77227783203125,1809600
+2019-12-27,197.3300018310547,198.47000122070312,197.17999267578125,198.1699981689453,180.784912109375,2263900
+2019-12-30,197.5800018310547,197.8000030517578,195.94000244140625,196.91000366210938,179.6354522705078,2242400
+2019-12-31,196.8000030517578,197.9499969482422,196.55999755859375,197.61000061035156,180.27401733398438,2278700
+2020-01-02,198.0,200.8000030517578,197.80999755859375,200.7899932861328,183.17506408691406,3554200
+2020-01-03,199.38999938964844,200.5500030517578,198.85000610351562,200.0800018310547,182.52732849121094,2767600
+2020-01-06,199.60000610351562,202.77000427246094,199.35000610351562,202.3300018310547,184.57992553710938,4660400
+2020-01-07,201.8699951171875,202.67999267578125,200.50999450683594,202.6300048828125,184.85362243652344,4047400
+2020-01-08,202.6199951171875,206.69000244140625,202.1999969482422,205.91000366210938,187.84588623046875,5284200
+2020-01-09,206.86000061035156,209.3699951171875,206.10000610351562,208.35000610351562,190.07180786132812,5971600
+2020-01-10,208.44000244140625,208.9499969482422,207.27000427246094,207.27000427246094,189.08657836914062,2336400
+2020-01-13,207.3800048828125,207.77999877929688,205.75999450683594,206.50999450683594,188.3932342529297,2784200
+2020-01-14,205.4600067138672,207.64999389648438,205.4600067138672,207.32000732421875,189.1322021484375,2622700
+2020-01-15,207.32000732421875,210.35000610351562,207.32000732421875,209.77000427246094,191.36727905273438,3369400
+2020-01-16,210.11000061035156,211.11000061035156,209.22000122070312,210.85000610351562,192.35250854492188,2726700
+2020-01-17,211.4199981689453,212.77000427246094,211.35000610351562,211.97999572753906,193.3833770751953,3540400
+2020-01-21,211.3699951171875,212.25999450683594,210.22000122070312,211.16000366210938,192.6353302001953,4100500
+2020-01-22,213.16000366210938,213.66000366210938,211.41000366210938,211.44000244140625,192.8907470703125,2757400
+2020-01-23,210.5399932861328,213.5,208.6199951171875,213.4199981689453,194.69705200195312,3378200
+2020-01-24,214.17999267578125,214.17999267578125,210.89999389648438,211.24000549316406,192.70828247070312,3106300
+2020-01-27,207.83999633789062,210.61000061035156,207.3000030517578,209.33999633789062,190.97496032714844,3389300
+2020-01-28,209.88999938964844,212.2100067138672,209.86000061035156,210.38999938964844,191.93284606933594,3855200
+2020-01-29,211.69000244140625,216.4199981689453,210.8000030517578,214.44000244140625,195.62754821777344,5734800
+2020-01-30,214.0,216.74000549316406,212.8300018310547,216.17999267578125,197.2148895263672,3560700
+2020-01-31,215.52000427246094,217.10000610351562,213.13999938964844,213.97000122070312,195.1987762451172,3920800
+2020-02-03,214.99000549316406,216.8800048828125,214.22999572753906,215.17999267578125,196.30262756347656,3539200
+2020-02-04,216.11000061035156,216.69000244140625,214.25,214.6199951171875,195.7917938232422,3367900
+2020-02-05,215.63999938964844,215.77999877929688,213.00999450683594,214.3699951171875,195.56369018554688,2911400
+2020-02-06,214.72000122070312,214.82000732421875,212.63999938964844,212.8699951171875,194.19529724121094,2903300
+2020-02-07,212.55999755859375,212.83999633789062,211.08999633789062,211.61000061035156,193.0458221435547,2421600
+2020-02-10,211.33999633789062,213.27999877929688,211.25,213.2100067138672,194.50546264648438,2318800
+2020-02-11,214.0,215.86000061035156,213.64999389648438,215.72999572753906,196.8043670654297,2694500
+2020-02-12,216.0,217.47000122070312,215.11000061035156,217.4600067138672,198.3826446533203,2844900
+2020-02-13,216.7100067138672,218.38999938964844,216.19000244140625,217.4199981689453,198.34613037109375,2853400
+2020-02-14,217.5,217.83999633789062,216.3800048828125,217.08999633789062,198.0450439453125,1720400
+2020-02-18,215.9199981689453,217.0399932861328,215.6699981689453,216.14999389648438,197.18756103515625,2712600
+2020-02-19,216.80999755859375,216.9199981689453,215.61000061035156,215.6300048828125,196.7131805419922,2229500
+2020-02-20,216.14999389648438,216.64999389648438,212.77999877929688,215.0800018310547,196.21142578125,2869400
+2020-02-21,215.24000549316406,216.3699951171875,214.3000030517578,215.8699951171875,196.93209838867188,2791200
+2020-02-24,210.5800018310547,215.17999267578125,210.11000061035156,213.52000427246094,194.78826904296875,4218800
+2020-02-25,214.5800018310547,216.8300018310547,211.14999389648438,212.10000610351562,193.49281311035156,5053700
+2020-02-26,212.88999938964844,214.55999755859375,209.75,210.10000610351562,191.66830444335938,4190800
+2020-02-27,207.6999969482422,210.0,200.92999267578125,201.0,183.3666534423828,6406200
+2020-02-28,196.0,198.44000244140625,188.80999755859375,194.1699981689453,178.24427795410156,11324000
+2020-03-02,193.80999755859375,202.5500030517578,193.17999267578125,202.5500030517578,185.93698120117188,6154200
+2020-03-03,202.0,205.6699981689453,197.16000366210938,199.50999450683594,183.1462860107422,5115200
+2020-03-04,201.92999267578125,207.16000366210938,200.89999389648438,207.02000427246094,190.04037475585938,4260400
+2020-03-05,202.63999938964844,203.91000366210938,196.3300018310547,198.32000732421875,182.05393981933594,4107200
+2020-03-06,192.89999389648438,199.5800018310547,191.2100067138672,198.86000061035156,182.54965209960938,6360100
+2020-03-09,187.6699981689453,194.47000122070312,184.10000610351562,186.86000061035156,171.5338897705078,7788500
+2020-03-10,190.9499969482422,200.0,187.88999938964844,199.86000061035156,183.4676055908203,5835200
+2020-03-11,192.94000244140625,195.74000549316406,185.8300018310547,188.25,172.80982971191406,5625100
+2020-03-12,174.77999877929688,179.83999633789062,169.3800048828125,170.1300048828125,156.17604064941406,9079300
+2020-03-13,178.25999450683594,179.47000122070312,168.1999969482422,177.1300048828125,162.6019287109375,8042600
+2020-03-16,157.10000610351562,161.9199981689453,147.6300048828125,149.00999450683594,136.78826904296875,9341300
+2020-03-17,148.02000427246094,149.47999572753906,135.0,147.6199951171875,135.5122833251953,13708200
+2020-03-18,137.5,141.7100067138672,124.2300033569336,137.3000030517578,126.0387191772461,12627600
+2020-03-19,135.1999969482422,154.83999633789062,128.2100067138672,149.5,137.23809814453125,12773400
+2020-03-20,153.58999633789062,161.5399932861328,147.77000427246094,148.49000549316406,136.3109130859375,12000000
+2020-03-23,142.9499969482422,153.2100067138672,136.5,137.10000610351562,125.85518646240234,10660400
+2020-03-24,149.0,162.97999572753906,146.10000610351562,161.9499969482422,148.6669921875,11678400
+2020-03-25,165.0,171.36000061035156,159.22000122070312,162.97999572753906,149.6124725341797,9708700
+2020-03-26,163.99000549316406,170.92999267578125,161.0,167.35000610351562,153.62405395507812,8259900
+2020-03-27,162.77999877929688,169.74000549316406,159.22000122070312,164.00999450683594,150.5579833984375,6441400
+2020-03-30,164.9199981689453,170.30999755859375,163.57000732421875,168.1300048828125,154.340087890625,5621700
+2020-03-31,166.83999633789062,169.50999450683594,165.0,165.35000610351562,151.7880859375,4519900
+2020-04-01,160.22000122070312,161.44000244140625,156.35000610351562,158.1699981689453,145.1969757080078,4668900
+2020-04-02,155.0,161.9499969482422,155.0,161.5,148.2538604736328,4803200
+2020-04-03,160.30999755859375,162.22999572753906,156.14999389648438,160.3300018310547,147.1798553466797,5050400
+2020-04-06,169.1999969482422,177.8699951171875,168.24000549316406,177.0399932861328,162.519287109375,8330900
+2020-04-07,184.52999877929688,185.19000244140625,175.16000366210938,175.58999633789062,161.1881866455078,7848300
+2020-04-08,175.00999450683594,179.4199981689453,174.10000610351562,177.49000549316406,162.932373046875,5665700
+2020-04-09,180.72999572753906,185.4600067138672,179.6199951171875,183.6999969482422,168.63304138183594,4901300
+2020-04-13,182.67999267578125,182.85000610351562,176.91000366210938,180.1199951171875,165.3466796875,3182500
+2020-04-14,183.75,184.49000549316406,181.83999633789062,183.99000549316406,168.89926147460938,3863800
+2020-04-15,178.74000549316406,180.97000122070312,177.27000427246094,177.83999633789062,163.253662109375,4961500
+2020-04-16,177.0,179.91000366210938,172.27000427246094,179.5,164.7775115966797,7120800
+2020-04-17,182.32000732421875,186.80999755859375,180.22999572753906,186.10000610351562,170.836181640625,6467600
+2020-04-20,184.4499969482422,185.77999877929688,181.5500030517578,181.64999389648438,166.7511444091797,3856500
+2020-04-21,177.3699951171875,179.38999938964844,176.10000610351562,177.5800018310547,163.01499938964844,4758300
+2020-04-22,180.75,187.72999572753906,180.75,186.47999572753906,171.18502807617188,4243600
+2020-04-23,186.16000366210938,187.3300018310547,181.32000732421875,182.0399932861328,167.10916137695312,5050100
+2020-04-24,183.25999450683594,184.35000610351562,180.86000061035156,184.02000427246094,168.92681884765625,3319600
+2020-04-27,185.14999389648438,188.3699951171875,184.77000427246094,185.88999938964844,170.64341735839844,4048200
+2020-04-28,190.0,190.0,185.57000732421875,185.92999267578125,170.68014526367188,3805000
+2020-04-29,188.52999877929688,190.41000366210938,186.8800048828125,187.82000732421875,172.41513061523438,3465200
+2020-04-30,182.0,188.30999755859375,180.75999450683594,187.55999755859375,172.1764373779297,7127200
+2020-05-01,184.0,185.5399932861328,182.14999389648438,182.66000366210938,167.67835998535156,3764800
+2020-05-04,181.30999755859375,182.4600067138672,178.8699951171875,181.8699951171875,166.95314025878906,4027100
+2020-05-05,183.52999877929688,183.86000061035156,179.11000061035156,179.24000549316406,164.53883361816406,3828400
+2020-05-06,180.60000610351562,181.1199951171875,176.86000061035156,176.97000122070312,162.45501708984375,3916900
+2020-05-07,179.5,181.55999755859375,178.3000030517578,181.1199951171875,166.2646484375,3039600
+2020-05-08,183.1999969482422,183.42999267578125,179.91000366210938,181.22999572753906,166.36563110351562,3411600
+2020-05-11,179.3699951171875,182.8800048828125,178.52000427246094,180.8800048828125,166.04434204101562,2631300
+2020-05-12,181.97000122070312,182.58999633789062,176.44000244140625,176.5399932861328,162.06028747558594,3610600
+2020-05-13,176.17999267578125,176.57000732421875,171.00999450683594,172.82000732421875,158.64540100097656,4729100
+2020-05-14,170.1999969482422,175.66000366210938,167.85000610351562,175.41000366210938,161.02297973632812,4868400
+2020-05-15,173.0500030517578,174.7100067138672,171.67999267578125,173.80999755859375,159.5542449951172,6879600
+2020-05-18,180.05999755859375,181.14999389648438,178.11000061035156,179.8300018310547,165.08047485351562,4653000
+2020-05-19,180.1199951171875,181.4600067138672,178.07000732421875,179.57000732421875,164.84176635742188,3365000
+2020-05-20,182.0,184.60000610351562,180.57000732421875,184.10000610351562,169.00022888183594,4920800
+2020-05-21,184.17999267578125,185.47999572753906,182.11000061035156,185.0800018310547,169.89987182617188,2913600
+2020-05-22,184.47999572753906,185.35000610351562,183.17999267578125,184.41000366210938,169.28480529785156,2475200
+2020-05-26,189.58999633789062,190.66000366210938,184.24000549316406,184.83999633789062,169.67955017089844,3990900
+2020-05-27,188.74000549316406,188.75,185.27000427246094,187.72000122070312,172.32330322265625,3993400
+2020-05-28,189.4199981689453,190.47999572753906,186.72000122070312,188.72999572753906,173.25045776367188,3567600
+2020-05-29,187.42999267578125,188.6999969482422,185.7100067138672,186.32000732421875,172.17852783203125,5717200
+2020-06-01,186.7100067138672,187.83999633789062,185.60000610351562,187.41000366210938,173.18580627441406,2168200
+2020-06-02,188.39999389648438,188.55999755859375,186.08999633789062,187.58999633789062,173.35208129882812,3125500
+2020-06-03,188.47000122070312,193.80999755859375,188.08999633789062,193.2899932861328,178.6195068359375,3881500
+2020-06-04,192.32000732421875,194.25999450683594,191.6199951171875,193.24000549316406,178.57330322265625,3469100
+2020-06-05,198.0,200.14999389648438,196.27000427246094,197.16000366210938,182.19578552246094,4728300
+2020-06-08,195.67999267578125,202.72999572753906,195.63999938964844,202.64999389648438,187.26907348632812,4443900
+2020-06-09,200.3699951171875,201.57000732421875,199.00999450683594,199.52000427246094,184.37669372558594,3728600
+2020-06-10,199.1300048828125,199.55999755859375,195.6699981689453,195.8000030517578,180.93899536132812,3459900
+2020-06-11,190.89999389648438,192.91000366210938,186.3300018310547,187.50999450683594,173.2781982421875,5796000
+2020-06-12,191.6699981689453,191.6699981689453,185.4499969482422,189.1699981689453,174.81224060058594,4108600
+2020-06-15,184.60000610351562,190.1199951171875,184.13999938964844,189.49000549316406,175.10792541503906,4499000
+2020-06-16,192.0,193.5,187.50999450683594,190.32000732421875,175.8749237060547,5434800
+2020-06-17,191.9199981689453,192.8800048828125,190.4199981689453,190.7899932861328,176.3092498779297,3154100
+2020-06-18,190.00999450683594,190.74000549316406,187.88999938964844,189.49000549316406,175.10792541503906,3153300
+2020-06-19,192.2899932861328,192.36000061035156,186.52999877929688,186.55999755859375,172.40029907226562,6267700
+2020-06-22,186.0,187.77000427246094,184.88999938964844,187.4600067138672,173.2320098876953,3223200
+2020-06-23,189.5500030517578,189.72999572753906,186.32000732421875,186.6199951171875,172.4557342529297,2951900
+2020-06-24,184.9600067138672,185.7100067138672,181.33999633789062,184.2899932861328,170.30258178710938,4146600
+2020-06-25,183.50999450683594,184.0800018310547,180.3300018310547,182.75999450683594,168.8887176513672,3145200
+2020-06-26,182.3699951171875,182.80999755859375,178.8800048828125,179.74000549316406,166.09796142578125,5107400
+2020-06-29,180.57000732421875,182.8300018310547,179.1699981689453,182.8000030517578,168.9257049560547,2622200
+2020-06-30,182.9199981689453,185.1999969482422,181.88999938964844,184.47000122070312,170.4689483642578,3163100
+2020-07-01,184.9499969482422,186.44000244140625,183.72000122070312,184.66000366210938,170.64451599121094,2193800
+2020-07-02,187.0,187.0,182.86000061035156,183.52000427246094,169.59104919433594,2690200
+2020-07-06,186.0,188.72000122070312,184.13999938964844,188.5,174.19305419921875,3171500
+2020-07-07,187.3699951171875,187.85000610351562,185.25,185.82000732421875,171.7164764404297,2399600
+2020-07-08,185.5,187.22999572753906,184.75,185.85000610351562,171.74420166015625,2776400
+2020-07-09,186.22000122070312,186.58999633789062,182.6199951171875,184.3300018310547,170.3395538330078,2333500
+2020-07-10,183.77999877929688,185.44000244140625,183.00999450683594,184.8800048828125,170.84783935546875,2714100
+2020-07-13,185.60000610351562,188.9499969482422,184.7100067138672,184.9199981689453,170.88478088378906,3221600
+2020-07-14,185.08999633789062,190.83999633789062,184.72999572753906,190.72000122070312,176.2445831298828,4138600
+2020-07-15,193.89999389648438,194.0,189.8800048828125,191.77000427246094,177.21485900878906,3735400
+2020-07-16,191.1199951171875,192.75999450683594,190.14999389648438,190.9199981689453,176.4293975830078,2111100
+2020-07-17,191.33999633789062,191.89999389648438,190.1300048828125,191.47999572753906,176.94686889648438,1972600
+2020-07-20,190.89999389648438,192.77000427246094,190.3699951171875,191.61000061035156,177.06704711914062,2157100
+2020-07-21,192.3300018310547,194.89999389648438,192.0,192.97999572753906,178.33303833007812,3505400
+2020-07-22,193.2100067138672,199.64999389648438,193.0500030517578,198.6199951171875,183.54495239257812,3484400
+2020-07-23,198.4600067138672,199.27000427246094,196.00999450683594,197.5500030517578,182.55615234375,2702200
+2020-07-24,196.88999938964844,198.91000366210938,195.72999572753906,198.72000122070312,183.63734436035156,2199900
+2020-07-27,199.0399932861328,202.52000427246094,198.7100067138672,201.25,185.97537231445312,4541700
+2020-07-28,198.60000610351562,199.88999938964844,195.5,196.24000549316406,181.34564208984375,6051000
+2020-07-29,196.3000030517578,198.4600067138672,195.7100067138672,196.2100067138672,181.31788635253906,3342900
+2020-07-30,195.0,196.39999389648438,192.9199981689453,195.41000366210938,180.57859802246094,2705700
+2020-07-31,194.14999389648438,194.67999267578125,191.63999938964844,194.27999877929688,179.5343780517578,3194700
+2020-08-03,194.3300018310547,195.60000610351562,193.58999633789062,194.39999389648438,179.645263671875,3143500
+2020-08-04,194.9499969482422,199.6999969482422,194.33999633789062,199.36000061035156,184.2288055419922,3699900
+2020-08-05,200.0,200.5,197.91000366210938,199.25999450683594,184.1363983154297,2259600
+2020-08-06,198.77999877929688,203.60000610351562,198.3699951171875,203.17999267578125,187.7588653564453,3158900
+2020-08-07,203.36000061035156,205.16000366210938,203.2899932861328,204.60000610351562,189.07106018066406,2980000
+2020-08-10,204.35000610351562,205.16000366210938,202.5399932861328,204.1199951171875,188.62750244140625,2783600
+2020-08-11,205.0,207.4199981689453,204.25,205.0,189.4407196044922,2478400
+2020-08-12,206.86000061035156,207.39999389648438,205.3800048828125,206.02000427246094,190.38333129882812,2167100
+2020-08-13,205.9600067138672,207.25,205.35000610351562,206.49000549316406,190.81765747070312,1795000
+2020-08-14,205.9499969482422,207.3300018310547,205.1999969482422,207.02999877929688,191.316650390625,2060200
+2020-08-17,206.94000244140625,209.5,206.85000610351562,208.6699981689453,192.83218383789062,2619000
+2020-08-18,209.25999450683594,210.42999267578125,207.22999572753906,210.32000732421875,194.3569793701172,2921500
+2020-08-19,210.22000122070312,211.1699981689453,208.63999938964844,209.50999450683594,193.60842895507812,2711100
+2020-08-20,208.1199951171875,210.99000549316406,208.10000610351562,209.8800048828125,193.95030212402344,2084900
+2020-08-21,209.9600067138672,212.19000244140625,209.25999450683594,211.57000732421875,195.5120849609375,3484800
+2020-08-24,212.25999450683594,213.5,210.92999267578125,212.6199951171875,196.48236083984375,2463900
+2020-08-25,213.9600067138672,214.19000244140625,212.22000122070312,212.64999389648438,196.51011657714844,2302400
+2020-08-26,212.08999633789062,214.4199981689453,211.60000610351562,213.75999450683594,197.53585815429688,2316700
+2020-08-27,214.33999633789062,216.10000610351562,212.10000610351562,212.19000244140625,196.08499145507812,3226800
+2020-08-28,212.82000732421875,216.7100067138672,211.77000427246094,214.91000366210938,198.5985870361328,3212500
+2020-08-31,213.52000427246094,214.99000549316406,212.80999755859375,213.52000427246094,198.46844482421875,2900900
+2020-09-01,210.83999633789062,213.61000061035156,210.5800018310547,212.69000244140625,197.69696044921875,2926700
+2020-09-02,213.25,217.1300048828125,212.69000244140625,216.22999572753906,200.98741149902344,4092000
+2020-09-03,218.11000061035156,218.11000061035156,211.89999389648438,213.8000030517578,198.72872924804688,3126700
+2020-09-04,215.2899932861328,217.77999877929688,210.75999450683594,211.72999572753906,196.80459594726562,3828600
+2020-09-08,211.17999267578125,216.3000030517578,211.05999755859375,213.5800018310547,198.5242156982422,4107600
+2020-09-09,215.0,218.1699981689453,214.44000244140625,215.7100067138672,200.50405883789062,3213200
+2020-09-10,215.72000122070312,219.47999572753906,215.72000122070312,217.24000549316406,201.92620849609375,3325600
+2020-09-11,217.69000244140625,219.17999267578125,216.27999877929688,218.0,202.6326141357422,3616500
+2020-09-14,219.72000122070312,222.58999633789062,219.33999633789062,220.55999755859375,205.01217651367188,2543800
+2020-09-15,221.75999450683594,223.63999938964844,221.39999389648438,222.3699951171875,206.694580078125,2640700
+2020-09-16,222.1699981689453,226.72000122070312,221.3000030517578,224.80999755859375,208.9626007080078,3463700
+2020-09-17,223.6999969482422,223.72999572753906,220.5,222.5800018310547,206.8897705078125,3376600
+2020-09-18,221.6199951171875,223.57000732421875,220.1300048828125,220.27000427246094,204.74261474609375,3861400
+2020-09-21,217.13999938964844,218.0500030517578,213.39999389648438,216.41000366210938,201.15472412109375,2831800
+2020-09-22,216.42999267578125,216.9600067138672,214.5500030517578,216.41000366210938,201.15472412109375,2475600
+2020-09-23,217.6699981689453,219.69000244140625,214.24000549316406,214.97000122070312,199.8162078857422,2777700
+2020-09-24,214.75,218.41000366210938,213.58999633789062,216.1199951171875,200.88514709472656,1727000
+2020-09-25,215.3000030517578,219.25,213.64999389648438,218.17999267578125,202.79995727539062,2196800
+2020-09-28,220.0,221.97999572753906,219.02000427246094,220.25999450683594,204.7333221435547,2111700
+2020-09-29,220.4199981689453,220.9600067138672,218.47999572753906,218.67999267578125,203.26466369628906,1731700
+2020-09-30,218.8699951171875,222.1999969482422,218.41000366210938,219.49000549316406,204.01760864257812,3034100
+2020-10-01,221.58999633789062,223.0,217.7899932861328,219.58999633789062,204.11053466796875,2443000
+2020-10-02,217.50999450683594,223.35000610351562,217.10000610351562,222.6699981689453,206.9734344482422,3833100
+2020-10-05,224.86000061035156,226.5,224.00999450683594,226.07000732421875,210.13377380371094,2913800
+2020-10-06,226.8300018310547,228.66000366210938,223.60000610351562,224.08999633789062,208.29331970214844,2453600
+2020-10-07,225.5800018310547,228.41000366210938,225.1300048828125,226.47999572753906,210.51486206054688,1972500
+2020-10-08,226.08999633789062,227.0800018310547,224.2899932861328,225.8000030517578,209.8828125,3195800
+2020-10-09,226.94000244140625,227.22000122070312,223.1199951171875,224.8300018310547,208.98118591308594,3237700
+2020-10-12,224.80999755859375,226.50999450683594,223.1199951171875,226.11000061035156,210.17095947265625,2412400
+2020-10-13,225.6999969482422,228.5800018310547,224.92999267578125,227.35000610351562,211.3235321044922,2098900
+2020-10-14,228.41000366210938,229.47999572753906,227.35000610351562,227.6199951171875,211.57449340820312,1862600
+2020-10-15,226.14999389648438,230.0,225.58999633789062,229.63999938964844,213.45213317871094,2177300
+2020-10-16,229.77000427246094,231.91000366210938,229.14999389648438,229.3699951171875,213.2011260986328,2162800
+2020-10-19,229.5500030517578,231.02000427246094,225.1699981689453,226.0,210.0686798095703,2009500
+2020-10-20,226.74000549316406,230.0,226.42999267578125,227.4499969482422,211.41648864746094,1883200
+2020-10-21,227.22999572753906,229.49000549316406,227.2100067138672,228.19000244140625,212.1043243408203,1518200
+2020-10-22,227.75999450683594,229.39999389648438,226.8800048828125,229.14999389648438,212.9966583251953,1961300
+2020-10-23,230.41000366210938,230.41000366210938,227.8000030517578,228.7100067138672,212.58766174316406,2278100
+2020-10-26,226.77999877929688,227.25,220.97000122070312,224.27000427246094,208.4606475830078,2537800
+2020-10-27,224.47000122070312,225.22999572753906,222.72000122070312,222.97000122070312,207.2522735595703,1801900
+2020-10-28,218.38999938964844,220.58999633789062,214.4600067138672,214.69000244140625,199.55596923828125,3272900
+2020-10-29,214.69000244140625,217.64999389648438,213.07000732421875,214.9499969482422,199.79762268066406,2477600
+2020-10-30,213.60000610351562,215.22000122070312,209.91000366210938,213.0,197.98512268066406,3450900
+2020-11-02,215.8800048828125,216.32000732421875,210.7899932861328,212.55999755859375,197.5760955810547,2983200
+2020-11-03,215.58999633789062,218.10000610351562,213.9499969482422,216.8000030517578,201.51722717285156,2615000
+2020-11-04,215.0,219.47000122070312,213.3000030517578,214.8699951171875,199.7232666015625,3360800
+2020-11-05,216.07000732421875,218.1999969482422,214.67999267578125,216.30999755859375,201.061767578125,3622000
+2020-11-06,216.0,217.88999938964844,214.25,216.55999755859375,201.29412841796875,3916100
+2020-11-09,226.7899932861328,227.85000610351562,207.1699981689453,213.22000122070312,198.18955993652344,7981200
+2020-11-10,215.75,215.99000549316406,211.33999633789062,213.32000732421875,198.28253173828125,4255600
+2020-11-11,214.80999755859375,219.25,214.3000030517578,218.02000427246094,202.65121459960938,4126900
+2020-11-12,217.55999755859375,217.82000732421875,210.8800048828125,213.07000732421875,198.05015563964844,4253200
+2020-11-13,213.75999450683594,214.38999938964844,212.33999633789062,213.27999877929688,198.2453155517578,3072100
+2020-11-16,215.5,216.75,213.6300048828125,216.72999572753906,201.45217895507812,3702100
+2020-11-17,215.60000610351562,217.38999938964844,214.02000427246094,216.00999450683594,200.78289794921875,2443100
+2020-11-18,216.10000610351562,217.83999633789062,215.41000366210938,215.52000427246094,200.3274688720703,3095200
+2020-11-19,214.83999633789062,215.47999572753906,213.3300018310547,215.11000061035156,199.9463348388672,2840500
+2020-11-20,214.38999938964844,215.22000122070312,213.6300048828125,214.08999633789062,198.9982452392578,3932600
+2020-11-23,215.13999938964844,217.60000610351562,214.64999389648438,217.0,201.703125,3010300
+2020-11-24,219.00999450683594,221.25,218.25,219.7100067138672,204.22206115722656,3870900
+2020-11-25,219.97999572753906,220.58999633789062,217.9199981689453,219.33999633789062,203.87815856933594,1889200
+2020-11-27,219.02000427246094,220.39999389648438,217.66000366210938,218.3300018310547,202.93936157226562,1394400
+2020-11-30,216.4600067138672,217.57000732421875,214.42999267578125,217.44000244140625,203.31341552734375,3413600
+2020-12-01,218.8800048828125,218.92999267578125,215.52999877929688,216.13999938964844,202.0978546142578,4224800
+2020-12-02,214.0,214.39999389648438,209.1300048828125,210.86000061035156,197.16090393066406,6223700
+2020-12-03,210.94000244140625,213.22999572753906,210.55999755859375,211.50999450683594,197.7686309814453,3732500
+2020-12-04,211.60000610351562,213.3800048828125,210.10000610351562,210.74000549316406,197.04869079589844,3151100
+2020-12-07,208.52999877929688,209.11000061035156,206.19000244140625,208.88999938964844,195.31886291503906,3826000
+2020-12-08,206.5500030517578,209.10000610351562,206.41000366210938,208.38999938964844,194.85133361816406,2709400
+2020-12-09,209.49000549316406,209.52999877929688,207.3300018310547,208.69000244140625,195.13185119628906,3010900
+2020-12-10,208.5,208.75999450683594,207.07000732421875,208.0399932861328,194.52406311035156,2956400
+2020-12-11,207.47000122070312,208.94000244140625,206.72999572753906,207.75999450683594,194.26226806640625,2770800
+2020-12-14,210.72999572753906,214.74000549316406,210.2100067138672,211.9199981689453,198.1520233154297,4745000
+2020-12-15,213.22000122070312,216.2100067138672,212.74000549316406,214.86000061035156,200.90101623535156,3798200
+2020-12-16,214.8800048828125,217.50999450683594,213.66000366210938,213.8000030517578,199.90988159179688,2682000
+2020-12-17,215.38999938964844,215.7899932861328,213.52999877929688,214.25,200.33059692382812,2558800
+2020-12-18,215.14999389648438,216.85000610351562,213.82000732421875,215.0800018310547,201.10671997070312,7929100
+2020-12-21,210.6199951171875,212.5500030517578,208.00999450683594,211.6699981689453,197.91824340820312,4342500
+2020-12-22,211.1999969482422,212.91000366210938,210.3699951171875,211.9199981689453,198.1520233154297,2772800
+2020-12-23,212.3000030517578,213.42999267578125,211.7899932861328,212.02000427246094,198.24549865722656,1658800
+2020-12-24,212.1199951171875,212.74000549316406,211.13999938964844,211.38999938964844,197.6564483642578,1047700
+2020-12-28,212.99000549316406,214.8800048828125,212.19000244140625,214.02000427246094,200.11558532714844,2550100
+2020-12-29,214.63999938964844,215.77999877929688,212.4499969482422,212.7100067138672,198.8907012939453,1665700
+2020-12-30,212.9600067138672,213.36000061035156,211.27999877929688,211.55999755859375,197.81541442871094,1855000
+2020-12-31,211.25,214.92999267578125,210.77999877929688,214.5800018310547,200.63919067382812,2610900
+2021-01-04,214.49000549316406,214.72000122070312,208.22000122070312,210.22000122070312,196.5624542236328,4055400
+2021-01-05,210.17999267578125,211.9499969482422,209.6199951171875,211.47999572753906,197.74058532714844,2576100
+2021-01-06,211.3000030517578,211.7100067138672,209.02999877929688,211.0,197.2917938232422,3083400
+2021-01-07,213.22000122070312,213.22000122070312,210.55999755859375,211.97999572753906,198.20809936523438,3142000
+2021-01-08,212.89999389648438,216.1199951171875,212.22999572753906,215.8699951171875,201.84536743164062,2639100
+2021-01-11,215.08999633789062,216.1199951171875,213.1199951171875,214.22999572753906,200.31192016601562,2545400
+2021-01-12,213.69000244140625,214.3300018310547,210.94000244140625,211.60000610351562,197.852783203125,2952000
+2021-01-13,210.91000366210938,213.1300048828125,210.89999389648438,212.08999633789062,198.31097412109375,2069800
+2021-01-14,212.10000610351562,212.6699981689453,208.0,208.5,194.9541778564453,3666700
+2021-01-15,207.97000122070312,210.6999969482422,207.4199981689453,209.91000366210938,196.27261352539062,3593700
+2021-01-19,210.67999267578125,211.0,207.8800048828125,209.08999633789062,195.50584411621094,3331600
+2021-01-20,210.14999389648438,214.41000366210938,209.6300048828125,213.6300048828125,199.7509307861328,4077700
+2021-01-21,214.05999755859375,215.9600067138672,213.32000732421875,213.52999877929688,199.6574249267578,2674900
+2021-01-22,212.50999450683594,214.13999938964844,211.1699981689453,213.3800048828125,199.51715087890625,2196400
+2021-01-25,212.22000122070312,214.0500030517578,210.55999755859375,213.33999633789062,199.47975158691406,2615300
+2021-01-26,212.50999450683594,215.50999450683594,212.1699981689453,215.3800048828125,201.38722229003906,2907800
+2021-01-27,212.38999938964844,213.14999389648438,207.0,207.0,193.55165100097656,5464000
+2021-01-28,208.6300048828125,210.36000061035156,205.1300048828125,206.82000732421875,193.3833465576172,5401600
+2021-01-29,205.11000061035156,209.39999389648438,203.11000061035156,207.83999633789062,194.33705139160156,5203300
+2021-02-01,208.47999572753906,209.69000244140625,206.60000610351562,207.92999267578125,194.42123413085938,2812500
+2021-02-02,208.08999633789062,212.6300048828125,207.64999389648438,209.75999450683594,196.13232421875,2786000
+2021-02-03,208.35000610351562,209.99000549316406,207.92999267578125,208.7100067138672,195.15057373046875,3020700
+2021-02-04,210.0,212.11000061035156,208.6699981689453,211.02999877929688,197.31980895996094,2777500
+2021-02-05,212.58999633789062,214.17999267578125,212.00999450683594,212.5800018310547,198.7691192626953,2600200
+2021-02-08,212.52999877929688,212.99000549316406,209.9600067138672,211.5800018310547,197.8341064453125,2696200
+2021-02-09,212.07000732421875,216.17999267578125,211.77000427246094,215.97999572753906,201.94821166992188,3047300
+2021-02-10,216.8800048828125,217.30999755859375,213.80999755859375,214.39999389648438,200.47088623046875,3161600
+2021-02-11,214.5399932861328,214.8000030517578,212.39999389648438,214.27000427246094,200.34933471679688,2583600
+2021-02-12,214.0,214.6999969482422,212.99000549316406,213.89999389648438,200.00335693359375,2781200
+2021-02-16,214.3699951171875,216.94000244140625,213.8300018310547,215.02999877929688,201.05995178222656,2892900
+2021-02-17,213.9600067138672,214.88999938964844,212.6300048828125,213.4499969482422,199.5825958251953,3280000
+2021-02-18,213.2899932861328,215.86000061035156,212.64999389648438,215.42999267578125,201.43397521972656,2191000
+2021-02-19,215.2899932861328,215.72999572753906,211.97000122070312,212.24000549316406,198.4512481689453,3181600
+2021-02-22,211.5,213.0,209.69000244140625,212.05999755859375,198.28289794921875,2910800
+2021-02-23,214.5,215.6999969482422,210.42999267578125,211.32000732421875,197.59097290039062,3243000
+2021-02-24,210.83999633789062,214.10000610351562,210.4199981689453,213.27000427246094,199.414306640625,2887100
+2021-02-25,212.6999969482422,212.9199981689453,209.74000549316406,210.9499969482422,197.24501037597656,3131400
+2021-02-26,210.75,211.63999938964844,206.13999938964844,206.13999938964844,193.9334716796875,5334000
+2021-03-01,207.35000610351562,210.3800048828125,207.35000610351562,208.25,195.91851806640625,2827500
+2021-03-02,208.0,209.89999389648438,206.19000244140625,208.6699981689453,196.3136444091797,3016600
+2021-03-03,207.52000427246094,208.99000549316406,205.61000061035156,205.82000732421875,193.6324005126953,3488600
+2021-03-04,206.16000366210938,207.49000549316406,202.72999572753906,204.83999633789062,192.71043395996094,3926200
+2021-03-05,205.75,208.22999572753906,202.9600067138672,207.3699951171875,195.0906219482422,3608100
+2021-03-08,207.6999969482422,210.58999633789062,207.13999938964844,209.11000061035156,196.7276153564453,3157100
+2021-03-09,210.6300048828125,211.1999969482422,208.27999877929688,208.5500030517578,196.2007598876953,3646700
+2021-03-10,208.72000122070312,213.6300048828125,208.24000549316406,213.30999755859375,200.6788787841797,3447200
+2021-03-11,214.6999969482422,215.22999572753906,211.49000549316406,211.57000732421875,199.04193115234375,3618000
+2021-03-12,212.0399932861328,214.24000549316406,211.4199981689453,212.33999633789062,199.76632690429688,2818200
+2021-03-15,213.64999389648438,220.5500030517578,213.5,220.4600067138672,207.40553283691406,5479700
+2021-03-16,219.5800018310547,221.3000030517578,217.16000366210938,219.86000061035156,206.84103393554688,3583400
+2021-03-17,224.55999755859375,224.89999389648438,220.00999450683594,224.11000061035156,210.83938598632812,5240600
+2021-03-18,223.67999267578125,225.35000610351562,221.41000366210938,222.89999389648438,209.70101928710938,3254600
+2021-03-19,222.75999450683594,225.17999267578125,221.0,222.44000244140625,209.26824951171875,7719400
+2021-03-22,223.38999938964844,226.91000366210938,222.64999389648438,225.07000732421875,211.74256896972656,4220700
+2021-03-23,223.9600067138672,226.39999389648438,223.75,224.3699951171875,211.083984375,2794000
+2021-03-24,225.32000732421875,227.02000427246094,224.0399932861328,224.0500030517578,210.78292846679688,2442500
+2021-03-25,225.14999389648438,225.32000732421875,222.44000244140625,224.1999969482422,210.92404174804688,3249600
+2021-03-26,224.1999969482422,225.27999877929688,222.4199981689453,225.2100067138672,211.87423706054688,3263100
+2021-03-29,224.8300018310547,227.8800048828125,224.3000030517578,227.35000610351562,213.88754272460938,3621300
+2021-03-30,226.1300048828125,227.02000427246094,224.22000122070312,224.97999572753906,211.6578369140625,2419000
+2021-03-31,224.00999450683594,226.49000549316406,224.0,224.13999938964844,210.86758422851562,3564100
+2021-04-01,224.6699981689453,226.22000122070312,223.27999877929688,225.2100067138672,211.87423706054688,2441200
+2021-04-05,226.60000610351562,229.5,226.19000244140625,228.85000610351562,215.29869079589844,2866300
+2021-04-06,229.7100067138672,232.27000427246094,228.72000122070312,231.91000366210938,218.17752075195312,3230900
+2021-04-07,231.67999267578125,232.80999755859375,231.24000549316406,232.61000061035156,218.8360595703125,2551300
+2021-04-08,232.61000061035156,232.8000030517578,229.1999969482422,230.25,216.6157989501953,2772200
+2021-04-09,230.19000244140625,231.61000061035156,228.8699951171875,231.47999572753906,217.77296447753906,2728900
+2021-04-12,231.47999572753906,232.3800048828125,230.49000549316406,230.9600067138672,217.2837677001953,2292700
+2021-04-13,230.44000244140625,231.66000366210938,229.69000244140625,231.32000732421875,217.6224365234375,2570900
+2021-04-14,231.22000122070312,231.2899932861328,229.58999633789062,230.30999755859375,216.67222595214844,2129200
+2021-04-15,229.80999755859375,231.36000061035156,229.1999969482422,231.27999877929688,217.58480834960938,2063000
+2021-04-16,233.64999389648438,234.25999450683594,232.30999755859375,233.0800018310547,219.27821350097656,2694300
+2021-04-19,233.1199951171875,233.3000030517578,230.8300018310547,231.80999755859375,218.08343505859375,2254800
+2021-04-20,231.24000549316406,233.2100067138672,231.0800018310547,233.00999450683594,219.21234130859375,1885700
+2021-04-21,233.3000030517578,233.86000061035156,231.85000610351562,232.25999450683594,218.5067596435547,2065500
+2021-04-22,232.8300018310547,234.0399932861328,231.94000244140625,232.9600067138672,219.16534423828125,1839500
+2021-04-23,233.7899932861328,235.24000549316406,233.10000610351562,234.5800018310547,220.68939208984375,2137500
+2021-04-26,234.77999877929688,235.35000610351562,231.91000366210938,232.30999755859375,218.55381774902344,2490100
+2021-04-27,232.57000732421875,235.6300048828125,232.41000366210938,234.97999572753906,221.06570434570312,2623800
+2021-04-28,235.1999969482422,235.4499969482422,232.25999450683594,232.41000366210938,218.6479034423828,2777000
+2021-04-29,233.99000549316406,235.8000030517578,232.6199951171875,235.2100067138672,221.28208923339844,3146700
+2021-04-30,234.0,236.2899932861328,233.8699951171875,236.0800018310547,222.10057067871094,2640400
+2021-05-03,237.99000549316406,238.17999267578125,235.3800048828125,235.55999755859375,221.6113739013672,2458000
+2021-05-04,234.6300048828125,236.1300048828125,233.24000549316406,233.86000061035156,220.0120391845703,2529700
+2021-05-05,234.1199951171875,235.35000610351562,231.55999755859375,235.0399932861328,221.1221466064453,2070000
+2021-05-06,235.5399932861328,235.64999389648438,233.1699981689453,234.86000061035156,220.95281982421875,1832600
+2021-05-07,235.0,235.72000122070312,233.99000549316406,234.83999633789062,220.9340057373047,1406800
+2021-05-10,235.10000610351562,237.9199981689453,235.10000610351562,237.11000061035156,223.069580078125,2031500
+2021-05-11,237.74000549316406,237.8000030517578,232.1999969482422,233.86000061035156,220.0120391845703,3028500
+2021-05-12,232.11000061035156,233.57000732421875,227.57000732421875,227.94000244140625,214.44256591796875,3198200
+2021-05-13,228.0,231.0800018310547,227.8800048828125,229.77000427246094,216.16424560546875,2819200
+2021-05-14,230.7100067138672,232.63999938964844,230.47000122070312,231.72000122070312,217.99876403808594,1943100
+2021-05-17,230.80999755859375,232.3000030517578,230.25,231.67999267578125,217.96112060546875,1630900
+2021-05-18,231.88999938964844,233.25,231.64999389648438,231.92999267578125,218.19631958007812,2913000
+2021-05-19,230.22999572753906,230.6199951171875,228.17999267578125,230.14999389648438,216.521728515625,2967000
+2021-05-20,230.72000122070312,234.02000427246094,230.55999755859375,232.17999267578125,218.43150329589844,1890200
+2021-05-21,232.4199981689453,233.39999389648438,230.30999755859375,231.24000549316406,217.54718017578125,2601100
+2021-05-24,231.52000427246094,232.64999389648438,231.02000427246094,231.91000366210938,218.17752075195312,1823300
+2021-05-25,232.1699981689453,232.77000427246094,230.7100067138672,232.13999938964844,218.3938751220703,2681900
+2021-05-26,233.7899932861328,233.7899932861328,232.16000366210938,232.35000610351562,218.59144592285156,1564200
+2021-05-27,233.00999450683594,235.0800018310547,232.39999389648438,234.86000061035156,220.95281982421875,5242900
+2021-05-28,234.1300048828125,234.41000366210938,232.4499969482422,233.88999938964844,221.2555389404297,2853600
+2021-06-01,235.97999572753906,235.99000549316406,232.74000549316406,233.24000549316406,220.6406707763672,2574300
+2021-06-02,233.97000122070312,234.3300018310547,232.80999755859375,233.77999877929688,221.15145874023438,3172000
+2021-06-03,232.57000732421875,232.75999450683594,230.14999389648438,232.4499969482422,219.89332580566406,3249400
+2021-06-04,233.44000244140625,233.8000030517578,232.07000732421875,233.3800048828125,220.7730712890625,1615200
+2021-06-07,234.0,234.07000732421875,231.16000366210938,231.69000244140625,219.1743621826172,1877000
+2021-06-08,231.5,233.97999572753906,231.33999633789062,232.63999938964844,220.0730438232422,2106200
+2021-06-09,232.97999572753906,234.32000732421875,231.4499969482422,231.47000122070312,218.96624755859375,1982200
+2021-06-10,232.0500030517578,234.89999389648438,231.92999267578125,234.58999633789062,221.91773986816406,2534000
+2021-06-11,235.0,237.5,234.7100067138672,236.92999267578125,224.1313018798828,2654300
+2021-06-14,237.17999267578125,237.77000427246094,234.80999755859375,236.97999572753906,224.17860412597656,1836800
+2021-06-15,237.52999877929688,237.80999755859375,235.66000366210938,236.35000610351562,223.58262634277344,1948300
+2021-06-16,237.2100067138672,237.27999877929688,233.77999877929688,235.5800018310547,222.854248046875,2951700
+2021-06-17,235.0800018310547,236.27000427246094,233.27999877929688,233.8800048828125,221.24607849121094,1895600
+2021-06-18,231.47000122070312,232.88999938964844,228.82000732421875,229.6199951171875,217.2161865234375,4408200
+2021-06-21,230.6300048828125,233.22999572753906,229.47000122070312,232.89999389648438,220.31900024414062,2193000
+2021-06-22,233.49000549316406,234.86000061035156,232.42999267578125,233.8800048828125,221.24607849121094,1758300
+2021-06-23,233.3000030517578,234.4499969482422,232.6999969482422,233.24000549316406,220.6406707763672,1701500
+2021-06-24,234.10000610351562,235.16000366210938,232.74000549316406,233.3300018310547,220.7257843017578,1839800
+2021-06-25,232.74000549316406,233.41000366210938,232.33999633789062,232.4199981689453,219.86495971679688,3000100
+2021-06-28,232.6699981689453,232.75,230.00999450683594,231.08999633789062,218.60678100585938,2901700
+2021-06-29,231.52999877929688,231.7100067138672,230.0500030517578,230.3699951171875,217.92564392089844,1932100
+2021-06-30,230.9199981689453,232.25,230.60000610351562,230.99000549316406,218.51217651367188,2450700
+2021-07-01,231.41000366210938,232.39999389648438,230.75,232.27000427246094,219.72305297851562,2210500
+2021-07-02,233.0800018310547,234.11000061035156,232.44000244140625,233.6300048828125,221.00955200195312,1851500
+2021-07-06,233.66000366210938,233.89999389648438,231.0,232.75,220.17710876464844,1762700
+2021-07-07,231.9199981689453,234.99000549316406,231.72000122070312,234.6300048828125,221.95556640625,2069400
+2021-07-08,232.9499969482422,233.8300018310547,231.94000244140625,232.83999633789062,220.26223754882812,1932600
+2021-07-09,234.07000732421875,236.22999572753906,233.05999755859375,235.67999267578125,222.94882202148438,2560500
+2021-07-12,234.58999633789062,236.24000549316406,234.5,235.61000061035156,222.8826141357422,2158600
+2021-07-13,235.66000366210938,237.47000122070312,235.1999969482422,236.1699981689453,223.41233825683594,1884600
+2021-07-14,237.02999877929688,239.0500030517578,236.63999938964844,237.1300048828125,224.32052612304688,1993200
+2021-07-15,236.58999633789062,237.38999938964844,234.9199981689453,236.8800048828125,224.0840301513672,2165800
+2021-07-16,237.7899932861328,237.8800048828125,234.3800048828125,234.75,222.06907653808594,1680900
+2021-07-19,232.50999450683594,233.32000732421875,226.4199981689453,229.25999450683594,216.8756103515625,3774900
+2021-07-20,230.64999389648438,235.52000427246094,230.2100067138672,234.27000427246094,221.61500549316406,3275600
+2021-07-21,235.97999572753906,238.11000061035156,235.22000122070312,235.92999267578125,223.18531799316406,2146600
+2021-07-22,235.64999389648438,239.69000244140625,235.16000366210938,238.6699981689453,225.77734375,2538300
+2021-07-23,240.1300048828125,245.0500030517578,239.60000610351562,242.9600067138672,229.83558654785156,3996400
+2021-07-26,242.0,244.57000732421875,241.60000610351562,243.97999572753906,230.8004608154297,2638400
+2021-07-27,244.1699981689453,247.0500030517578,244.05999755859375,246.35000610351562,233.04246520996094,3135200
+2021-07-28,242.5,243.8000030517578,239.35000610351562,241.77999877929688,228.7193145751953,4948500
+2021-07-29,243.32000732421875,245.1999969482422,242.97999572753906,244.02000427246094,230.83831787109375,2572300
+2021-07-30,243.85000610351562,245.41000366210938,242.2100067138672,242.7100067138672,229.59909057617188,2336800
+2021-08-02,244.24000549316406,244.67999267578125,239.69000244140625,240.10000610351562,227.13009643554688,2693900
+2021-08-03,239.55999755859375,239.9499969482422,235.25,236.9499969482422,224.15023803710938,3300000
+2021-08-04,236.4499969482422,236.60000610351562,233.0500030517578,234.8300018310547,222.14474487304688,2240600
+2021-08-05,235.74000549316406,236.80999755859375,234.33999633789062,236.4199981689453,223.6488494873047,2230500
+2021-08-06,236.67999267578125,237.13999938964844,235.6699981689453,236.25999450683594,223.4975128173828,1558600
+2021-08-09,235.7899932861328,236.07000732421875,234.02999877929688,234.67999267578125,222.0028533935547,2093100
+2021-08-10,235.10000610351562,235.10000610351562,233.24000549316406,233.4499969482422,220.83929443359375,2027500
+2021-08-11,234.19000244140625,235.94000244140625,233.75,235.5500030517578,222.8258514404297,1969100
+2021-08-12,236.0,236.75999450683594,235.0500030517578,236.6699981689453,223.8853759765625,1490800
+2021-08-13,236.7899932861328,239.0,236.27000427246094,238.82000732421875,225.9192352294922,1699700
+2021-08-16,239.0,241.0500030517578,238.55999755859375,240.97000122070312,227.95306396484375,2175300
+2021-08-17,240.35000610351562,240.83999633789062,238.2100067138672,240.27999877929688,227.3003692626953,1652000
+2021-08-18,239.44000244140625,239.75999450683594,237.77999877929688,238.0800018310547,225.21920776367188,2215500
+2021-08-19,236.67999267578125,238.1199951171875,236.07000732421875,237.22999572753906,224.41513061523438,1455400
+2021-08-20,236.9600067138672,239.38999938964844,236.32000732421875,238.49000549316406,225.6070556640625,1989700
+2021-08-23,239.4600067138672,240.07000732421875,237.99000549316406,239.66000366210938,226.71383666992188,2086900
+2021-08-24,240.38999938964844,240.38999938964844,238.32000732421875,238.42999267578125,225.55029296875,1687700
+2021-08-25,237.92999267578125,239.60000610351562,237.83999633789062,238.8300018310547,225.92868041992188,1668000
+2021-08-26,238.7899932861328,238.9199981689453,235.9199981689453,236.9499969482422,224.15023803710938,2008000
+2021-08-27,237.42999267578125,238.3699951171875,236.3699951171875,237.47999572753906,224.651611328125,1784000
+2021-08-30,237.33999633789062,237.75999450683594,235.86000061035156,236.58999633789062,223.8096923828125,2245600
+2021-08-31,235.75,237.72999572753906,234.6699981689453,237.4600067138672,225.8642120361328,2938100
+2021-09-01,237.8800048828125,239.0399932861328,237.2100067138672,238.14999389648438,226.52049255371094,2197100
+2021-09-02,239.1999969482422,239.9499969482422,238.3800048828125,239.8699951171875,228.15650939941406,2140200
+2021-09-03,238.38999938964844,239.64999389648438,237.50999450683594,238.82000732421875,227.15780639648438,1339300
+2021-09-07,238.61000061035156,238.61000061035156,235.9499969482422,236.19000244140625,224.6562042236328,1820000
+2021-09-08,236.8000030517578,239.4600067138672,236.0,238.6199951171875,226.967529296875,2718400
+2021-09-09,238.4199981689453,241.42999267578125,237.77000427246094,238.61000061035156,226.95803833007812,2992200
+2021-09-10,240.32000732421875,241.32000732421875,239.0399932861328,239.17999267578125,227.5001983642578,2035200
+2021-09-13,240.8300018310547,241.8000030517578,239.83999633789062,241.2100067138672,229.43109130859375,2294800
+2021-09-14,241.72999572753906,242.25,239.5,241.1300048828125,229.35498046875,2013800
+2021-09-15,240.47000122070312,241.27000427246094,238.17999267578125,240.97999572753906,229.21231079101562,2507200
+2021-09-16,240.2899932861328,243.58999633789062,239.9499969482422,243.2100067138672,231.33340454101562,3410700
+2021-09-17,243.83999633789062,244.6300048828125,241.8800048828125,242.49000549316406,230.64859008789062,4756600
+2021-09-20,239.8800048828125,241.9600067138672,236.63999938964844,239.08999633789062,227.4145965576172,4549900
+2021-09-21,240.0,242.35000610351562,239.39999389648438,240.5,228.7557373046875,2008300
+2021-09-22,241.8000030517578,245.86000061035156,241.47000122070312,243.1300048828125,231.25732421875,3361900
+2021-09-23,243.74000549316406,245.9499969482422,243.52999877929688,244.77999877929688,232.82675170898438,2941700
+2021-09-24,246.63999938964844,247.3800048828125,245.24000549316406,246.4199981689453,234.3866424560547,2508800
+2021-09-27,246.0,248.89999389648438,245.27999877929688,248.11000061035156,235.99412536621094,2463300
+2021-09-28,247.2899932861328,247.7100067138672,242.91000366210938,243.77000427246094,231.8660888671875,3007500
+2021-09-29,244.3800048828125,245.7100067138672,243.14999389648438,244.27999877929688,232.35118103027344,1719000
+2021-09-30,244.77000427246094,245.4199981689453,240.82000732421875,241.11000061035156,229.3359375,3136800
+2021-10-01,243.07000732421875,244.69000244140625,240.25,242.92999267578125,231.06707763671875,2076000
+2021-10-04,242.05999755859375,244.80999755859375,241.86000061035156,243.0800018310547,231.20974731445312,2236500
+2021-10-05,243.97000122070312,246.8800048828125,243.00999450683594,245.22000122070312,233.2452850341797,2463100
+2021-10-06,244.55999755859375,247.16000366210938,243.02000427246094,247.10000610351562,235.033447265625,2107900
+2021-10-07,248.0,249.9499969482422,247.67999267578125,248.32000732421875,236.19387817382812,2423900
+2021-10-08,249.25,249.6300048828125,247.11000061035156,247.6999969482422,235.60415649414062,1687500
+2021-10-11,248.10000610351562,249.13999938964844,246.4499969482422,246.5800018310547,234.53884887695312,1504000
+2021-10-12,247.72999572753906,248.60000610351562,244.17999267578125,244.52000427246094,232.5794219970703,2346700
+2021-10-13,243.27000427246094,243.8699951171875,239.89999389648438,242.64999389648438,230.80075073242188,3214300
+2021-10-14,242.8800048828125,245.4199981689453,242.0399932861328,244.5500030517578,232.6079559326172,2512000
+2021-10-15,245.24000549316406,246.3800048828125,241.99000549316406,242.25,230.4202880859375,2564700
+2021-10-18,242.4199981689453,243.4499969482422,241.1300048828125,242.25999450683594,230.42979431152344,2484900
+2021-10-19,243.22000122070312,243.92999267578125,241.52999877929688,242.77000427246094,230.91490173339844,2071600
+2021-10-20,240.39999389648438,242.64999389648438,239.2899932861328,239.72000122070312,228.0138397216797,3040200
+2021-10-21,240.1699981689453,241.91000366210938,239.30999755859375,241.39999389648438,229.61180114746094,2702400
+2021-10-22,240.7100067138672,242.24000549316406,238.0,238.44000244140625,226.79635620117188,3283700
+2021-10-25,239.22999572753906,239.25,236.5,237.33999633789062,225.75006103515625,3178400
+2021-10-26,237.47000122070312,238.39999389648438,236.13999938964844,236.4199981689453,224.87498474121094,3066400
+2021-10-27,241.0500030517578,244.6199951171875,238.85000610351562,242.72999572753906,230.87684631347656,5249400
+2021-10-28,243.39999389648438,246.0800018310547,242.52999877929688,245.5,233.5115966796875,3448500
+2021-10-29,243.0,246.08999633789062,242.47000122070312,245.5500030517578,233.55914306640625,4329400
+2021-11-01,245.8000030517578,251.69000244140625,245.33999633789062,250.5800018310547,238.34349060058594,4456200
+2021-11-02,251.75999450683594,252.22000122070312,248.16000366210938,249.24000549316406,237.06893920898438,2624300
+2021-11-03,247.99000549316406,251.1300048828125,247.91000366210938,250.39999389648438,238.17227172851562,2399000
+2021-11-04,251.1199951171875,254.17999267578125,250.1999969482422,253.4600067138672,241.08287048339844,2711000
+2021-11-05,254.69000244140625,257.5299987792969,254.6199951171875,254.7100067138672,242.27182006835938,3224300
+2021-11-08,254.77999877929688,255.64999389648438,251.92999267578125,253.10000610351562,240.74044799804688,2471300
+2021-11-09,252.91000366210938,253.69000244140625,250.4499969482422,252.64999389648438,240.31243896484375,2258900
+2021-11-10,250.80999755859375,253.72000122070312,250.80999755859375,253.1300048828125,240.7689971923828,1794300
+2021-11-11,253.3300018310547,253.3300018310547,249.25999450683594,250.16000366210938,237.94403076171875,1640500
+2021-11-12,250.14999389648438,251.00999450683594,248.88999938964844,250.6699981689453,238.42910766601562,1625200
+2021-11-15,250.6699981689453,253.75999450683594,250.6699981689453,252.94000244140625,240.58828735351562,1709200
+2021-11-16,253.5,254.19000244140625,252.3800048828125,252.4600067138672,240.1317138671875,2195500
+2021-11-17,252.41000366210938,253.33999633789062,250.52000427246094,252.69000244140625,240.35047912597656,1412000
+2021-11-18,253.16000366210938,253.49000549316406,251.0800018310547,253.47999572753906,241.10189819335938,1751200
+2021-11-19,253.2899932861328,253.32000732421875,250.22999572753906,251.9499969482422,239.64663696289062,2743100
+2021-11-22,252.6699981689453,255.4499969482422,252.2100067138672,253.47999572753906,241.10189819335938,2438700
+2021-11-23,254.80999755859375,255.7899932861328,253.0500030517578,255.64999389648438,243.16592407226562,2770000
+2021-11-24,254.5,257.7900085449219,254.0500030517578,257.1099853515625,244.5546112060547,2642800
+2021-11-26,252.50999450683594,253.16000366210938,248.27000427246094,250.00999450683594,237.80133056640625,2573300
+2021-11-29,251.85000610351562,252.32000732421875,249.8300018310547,250.3000030517578,238.07720947265625,2084600
+2021-11-30,247.3800048828125,247.89999389648438,243.9499969482422,244.60000610351562,233.94537353515625,3836100
+2021-12-01,245.75999450683594,250.89999389648438,244.11000061035156,244.17999267578125,233.54364013671875,3275300
+2021-12-02,245.66000366210938,250.33999633789062,245.0,248.8000030517578,237.96241760253906,3290500
+2021-12-03,250.32000732421875,250.67999267578125,247.57000732421875,249.3300018310547,238.46932983398438,3229900
+2021-12-06,252.39999389648438,256.92999267578125,252.3699951171875,255.7899932861328,244.64791870117188,3616800
+2021-12-07,256.95001220703125,260.3800048828125,256.45001220703125,259.9100036621094,248.58848571777344,2596200
+2021-12-08,260.0,262.80999755859375,259.0899963378906,259.5799865722656,248.27284240722656,3453100
+2021-12-09,259.5,263.1000061035156,258.3599853515625,262.3399963378906,250.91258239746094,2955100
+2021-12-10,263.8800048828125,265.2699890136719,262.42999267578125,264.9700012207031,253.42800903320312,2529600
+2021-12-13,264.2200012207031,265.8599853515625,262.3999938964844,263.0899963378906,251.62991333007812,2878800
+2021-12-14,263.0,263.5899963378906,261.75,262.5199890136719,251.08474731445312,3695500
+2021-12-15,262.1600036621094,265.6700134277344,261.4100036621094,264.5199890136719,252.99765014648438,2641800
+2021-12-16,265.55999755859375,266.8900146484375,264.0899963378906,265.54998779296875,253.9827880859375,2347700
+2021-12-17,264.0,264.8500061035156,260.8800048828125,261.70001220703125,250.30052185058594,5943200
+2021-12-20,259.6300048828125,261.9599914550781,258.42999267578125,261.7300109863281,250.32919311523438,2824500
+2021-12-21,264.2900085449219,266.4800109863281,263.4200134277344,264.3900146484375,252.8733367919922,2851800
+2021-12-22,264.32000732421875,265.44000244140625,264.07000732421875,264.94000244140625,253.3993682861328,1795100
+2021-12-23,265.9200134277344,267.3699951171875,265.45001220703125,265.95001220703125,254.36534118652344,1509800
+2021-12-27,266.4700012207031,268.260009765625,266.0,268.239990234375,256.5555725097656,1485500
+2021-12-28,267.5799865722656,269.2200012207031,267.25,267.8800048828125,256.2113037109375,1304000
+2021-12-29,268.45001220703125,269.7200012207031,267.95001220703125,268.489990234375,256.79473876953125,1318500
+2021-12-30,269.0,269.260009765625,266.70001220703125,267.2099914550781,255.5704803466797,1714600
+2021-12-31,268.0,269.1199951171875,267.2099914550781,268.07000732421875,256.39300537109375,1519200
+2022-01-03,269.489990234375,270.7300109863281,265.55999755859375,268.5799865722656,256.8808288574219,2750600
+2022-01-04,269.5,271.1499938964844,268.2699890136719,268.510009765625,256.8138732910156,2506000
+2022-01-05,269.29998779296875,270.2799987792969,266.8999938964844,267.19000244140625,255.55133056640625,2473000
+2022-01-06,268.1199951171875,270.760009765625,267.79998779296875,269.69000244140625,257.94244384765625,2908400
+2022-01-07,268.55999755859375,270.1700134277344,267.0,267.05999755859375,255.42701721191406,2209100
+2022-01-10,266.7099914550781,266.7200012207031,262.010009765625,264.4100036621094,252.89244079589844,3122400
+2022-01-11,263.489990234375,263.95001220703125,260.32000732421875,262.1199951171875,250.7021942138672,3206200
+2022-01-12,263.3699951171875,263.95001220703125,260.2799987792969,260.9200134277344,249.55450439453125,3044000
+2022-01-13,261.4100036621094,263.8500061035156,260.5899963378906,261.4100036621094,250.0231475830078,2371300
+2022-01-14,261.1400146484375,261.239990234375,257.1600036621094,257.7099914550781,246.4842987060547,3460100
+2022-01-18,256.9599914550781,257.1000061035156,254.30999755859375,256.4800109863281,245.30789184570312,3076500
+2022-01-19,257.54998779296875,257.95001220703125,255.0800018310547,255.22000122070312,244.1027374267578,2304700
+2022-01-20,256.6199951171875,258.1099853515625,252.89999389648438,253.1300048828125,242.10382080078125,2602200
+2022-01-21,254.0399932861328,258.4599914550781,253.69000244140625,254.58999633789062,243.50018310546875,3738100
+2022-01-24,252.3800048828125,253.9199981689453,247.77999877929688,253.61000061035156,242.5628662109375,5153100
+2022-01-25,250.8300018310547,252.52999877929688,247.07000732421875,250.67999267578125,239.76051330566406,3908600
+2022-01-26,253.0,254.2100067138672,247.86000061035156,249.85000610351562,238.96669006347656,3839000
+2022-01-27,249.60000610351562,252.4600067138672,245.25,248.74000549316406,237.905029296875,5199000
+2022-01-28,250.0,256.3500061035156,247.16000366210938,256.0899963378906,244.93484497070312,3833200
+2022-01-31,255.02000427246094,259.5,254.44000244140625,259.45001220703125,248.14849853515625,3174200
+2022-02-01,259.75,259.8999938964844,255.5800018310547,258.989990234375,247.70851135253906,2496500
+2022-02-02,258.8299865722656,262.6099853515625,258.489990234375,262.2799987792969,250.855224609375,2371500
+2022-02-03,262.0,262.79998779296875,260.07000732421875,260.6400146484375,249.2866973876953,2242200
+2022-02-04,259.8699951171875,261.7300109863281,257.7900085449219,260.05999755859375,248.73191833496094,1989700
+2022-02-07,261.0,261.5799865722656,259.1700134277344,259.8500061035156,248.5310516357422,1959300
+2022-02-08,260.5,262.3800048828125,259.1000061035156,260.0799865722656,248.75103759765625,2920000
+2022-02-09,261.989990234375,262.8800048828125,259.4100036621094,259.8599853515625,248.54066467285156,2379300
+2022-02-10,258.6000061035156,260.44000244140625,255.97000122070312,256.8699951171875,245.68089294433594,3246600
+2022-02-11,256.8699951171875,258.760009765625,254.72999572753906,255.16000366210938,244.04537963867188,3592700
+2022-02-14,255.91000366210938,256.25,251.67999267578125,253.38999938964844,242.35247802734375,2825800
+2022-02-15,254.82000732421875,256.9200134277344,253.55999755859375,253.80999755859375,242.75416564941406,2171500
+2022-02-16,253.77000427246094,254.60000610351562,251.1999969482422,253.08999633789062,242.06553649902344,2941800
+2022-02-17,251.47999572753906,252.8800048828125,250.0,250.92999267578125,239.99960327148438,2831900
+2022-02-18,250.33999633789062,252.2899932861328,250.00999450683594,250.60000610351562,239.6840057373047,2813500
+2022-02-22,250.00999450683594,254.6999969482422,249.60000610351562,252.6999969482422,241.69253540039062,3980500
+2022-02-23,253.52999877929688,253.85000610351562,247.0800018310547,247.7899932861328,236.99639892578125,3497200
+2022-02-24,242.92999267578125,245.5800018310547,239.61000061035156,245.02999877929688,234.35659790039062,4856000
+2022-02-25,246.0,249.52999877929688,243.6300048828125,249.4499969482422,238.58409118652344,4549700
+2022-02-28,244.44000244140625,245.72000122070312,242.36000061035156,244.77000427246094,235.41029357910156,4410400
+2022-03-01,242.3000030517578,243.60000610351562,238.3000030517578,239.6300048828125,230.46682739257812,3910700
+2022-03-02,240.85000610351562,242.74000549316406,239.61000061035156,240.94000244140625,231.72674560546875,4482000
+2022-03-03,241.00999450683594,242.33999633789062,235.67999267578125,236.64999389648438,227.6007843017578,4707400
+2022-03-04,234.6199951171875,236.38999938964844,231.63999938964844,235.80999755859375,226.79290771484375,4184100
+2022-03-07,234.30999755859375,234.30999755859375,224.19000244140625,224.3300018310547,215.7518768310547,5425000
+2022-03-08,224.3300018310547,229.74000549316406,222.1999969482422,222.7899932861328,214.27076721191406,5258800
+2022-03-09,226.7899932861328,227.25,222.00999450683594,222.47000122070312,213.9630126953125,5630500
+2022-03-10,220.1999969482422,222.0500030517578,217.67999267578125,222.0,213.51097106933594,5444900
+2022-03-11,224.74000549316406,229.11000061035156,224.1999969482422,226.8699951171875,218.1947479248047,6126300
+2022-03-14,226.77999877929688,228.44000244140625,223.16000366210938,226.17999267578125,217.53114318847656,4436100
+2022-03-15,227.97999572753906,234.57000732421875,227.97999572753906,232.57000732421875,223.67677307128906,5087400
+2022-03-16,234.8699951171875,238.2100067138672,234.36000061035156,238.13999938964844,229.03379821777344,4173200
+2022-03-17,236.44000244140625,237.47000122070312,234.5399932861328,237.47000122070312,228.38941955566406,3752800
+2022-03-18,237.22999572753906,239.19000244140625,235.99000549316406,238.9199981689453,229.78399658203125,5336500
+2022-03-21,239.5800018310547,240.08999633789062,234.07000732421875,235.32000732421875,226.32164001464844,3704000
+2022-03-22,237.0399932861328,238.44000244140625,236.47000122070312,238.1199951171875,229.01458740234375,2938100
+2022-03-23,237.1300048828125,238.00999450683594,235.9499969482422,236.1199951171875,227.09104919433594,2200500
+2022-03-24,237.55999755859375,241.0399932861328,236.47000122070312,240.25999450683594,231.07273864746094,2337500
+2022-03-25,240.5399932861328,241.85000610351562,239.42999267578125,241.5800018310547,232.34226989746094,2134800
+2022-03-28,241.91000366210938,242.9499969482422,239.86000061035156,242.94000244140625,233.6502685546875,2041800
+2022-03-29,246.35000610351562,248.64999389648438,244.77000427246094,248.1699981689453,238.6802520751953,2657400
+2022-03-30,247.50999450683594,250.5,247.50999450683594,249.02999877929688,239.5073699951172,2227300
+2022-03-31,249.72000122070312,251.35000610351562,247.27999877929688,247.27999877929688,237.82427978515625,3803400
+2022-04-01,248.1199951171875,249.42999267578125,246.17999267578125,249.25,239.71897888183594,2023000
+2022-04-04,246.7899932861328,247.27000427246094,242.3800048828125,246.8300018310547,237.39151000976562,2500700
+2022-04-05,246.10000610351562,249.74000549316406,245.42999267578125,248.50999450683594,239.0072784423828,2532500
+2022-04-06,247.63999938964844,252.3800048828125,245.97999572753906,251.4600067138672,241.84446716308594,2886000
+2022-04-07,250.7899932861328,255.47999572753906,249.5399932861328,254.36000061035156,244.63357543945312,4041800
+2022-04-08,253.0399932861328,255.07000732421875,250.9199981689453,251.4600067138672,241.84446716308594,2551000
+2022-04-11,251.25,252.94000244140625,249.92999267578125,250.4499969482422,240.87307739257812,2326700
+2022-04-12,250.72999572753906,252.2899932861328,248.8000030517578,249.1699981689453,239.64202880859375,2724900
+2022-04-13,249.36000061035156,251.66000366210938,249.02000427246094,251.3300018310547,241.7194366455078,2133800
+2022-04-14,251.3300018310547,253.72999572753906,250.42999267578125,250.50999450683594,240.93080139160156,2105900
+2022-04-18,249.6300048828125,252.49000549316406,249.1300048828125,251.05999755859375,241.45974731445312,1426600
+2022-04-19,250.0399932861328,255.9600067138672,250.0399932861328,255.39999389648438,245.63380432128906,2324500
+2022-04-20,256.0,257.7900085449219,254.82000732421875,255.85000610351562,246.06658935546875,2278700
+2022-04-21,257.6499938964844,259.6099853515625,254.8800048828125,255.25,245.48953247070312,2476900
+2022-04-22,255.0,255.0,249.94000244140625,250.1699981689453,240.603759765625,2643600
+2022-04-25,249.4499969482422,253.1300048828125,247.92999267578125,252.8800048828125,243.2101593017578,2523000
+2022-04-26,250.1300048828125,252.41000366210938,248.3300018310547,248.5800018310547,239.07460021972656,2948500
+2022-04-27,247.97999572753906,250.97000122070312,247.0500030517578,247.13999938964844,237.68966674804688,2706500
+2022-04-28,249.94000244140625,256.3800048828125,248.0800018310547,254.19000244140625,244.4700469970703,3547400
+2022-04-29,254.27999877929688,254.85000610351562,248.8000030517578,249.16000366210938,239.6324005126953,3388000
+2022-05-02,250.86000061035156,251.5500030517578,242.25999450683594,246.63999938964844,237.20877075195312,3418700
+2022-05-03,247.38999938964844,247.83999633789062,242.27999877929688,245.8699951171875,236.46823120117188,2562000
+2022-05-04,246.16000366210938,254.77999877929688,246.16000366210938,254.32000732421875,244.59510803222656,3289300
+2022-05-05,252.88999938964844,254.49000549316406,246.77999877929688,248.9199981689453,239.40159606933594,2925900
+2022-05-06,248.19000244140625,252.4499969482422,247.6999969482422,250.77999877929688,241.1904754638672,2964500
+2022-05-09,247.0,249.89999389648438,246.7899932861328,247.49000549316406,238.02627563476562,2918900
+2022-05-10,248.99000549316406,250.8800048828125,244.92999267578125,245.67999267578125,236.2854766845703,3070800
+2022-05-11,245.27000427246094,246.7899932861328,243.2100067138672,244.42999267578125,235.0832977294922,2833200
+2022-05-12,245.32000732421875,246.3800048828125,241.1199951171875,244.19000244140625,234.8524627685547,2861000
+2022-05-13,247.14999389648438,247.17999267578125,242.27999877929688,245.0399932861328,235.66995239257812,3255200
+2022-05-16,244.4600067138672,245.47999572753906,240.72999572753906,244.0399932861328,234.70819091796875,2147100
+2022-05-17,246.0,247.0,239.4600067138672,241.6300048828125,232.39035034179688,3204900
+2022-05-18,239.4600067138672,240.0800018310547,230.3699951171875,231.0500030517578,222.21490478515625,3946100
+2022-05-19,229.5,232.14999389648438,228.33999633789062,229.0,220.24331665039062,3518300
+2022-05-20,231.3800048828125,234.05999755859375,228.58999633789062,233.91000366210938,224.965576171875,3208200
+2022-05-23,235.75999450683594,238.88999938964844,233.5,238.0,228.89913940429688,3053500
+2022-05-24,237.5,245.8000030517578,237.4499969482422,244.52000427246094,235.16983032226562,5258200
+2022-05-25,242.5800018310547,245.6999969482422,241.58999633789062,244.00999450683594,234.6793212890625,2641700
+2022-05-26,246.0,249.3300018310547,245.60000610351562,248.08999633789062,238.6033172607422,1972300
+2022-05-27,249.5,251.8699951171875,248.77999877929688,251.8699951171875,242.23878479003906,2063800
+2022-05-31,250.0,254.27999877929688,248.6300048828125,252.2100067138672,242.56578063964844,3924700
+2022-06-01,253.19000244140625,253.4199981689453,248.19000244140625,249.27999877929688,239.74778747558594,2264100
+2022-06-02,249.60000610351562,250.44000244140625,246.22000122070312,250.3800048828125,240.80577087402344,2089700
+2022-06-03,248.42999267578125,250.27000427246094,248.1699981689453,248.36000061035156,240.18682861328125,1838900
+2022-06-06,249.0800018310547,249.52999877929688,247.3300018310547,248.07000732421875,239.9063720703125,1569300
+2022-06-07,246.0,249.7899932861328,245.52999877929688,248.94000244140625,240.74774169921875,2782000
+2022-06-08,247.89999389648438,248.47999572753906,244.88999938964844,245.61000061035156,237.52731323242188,2101300
+2022-06-09,243.6199951171875,246.0,242.02999877929688,242.16000366210938,234.1908721923828,2682600
+2022-06-10,239.17999267578125,239.50999450683594,237.16000366210938,237.3800048828125,229.5681610107422,1992300
+2022-06-13,232.7899932861328,240.10000610351562,232.67999267578125,238.47000122070312,230.62229919433594,4697000
+2022-06-14,239.9600067138672,242.89999389648438,238.6199951171875,238.75999450683594,230.9027557373047,3564800
+2022-06-15,239.86000061035156,241.5800018310547,236.1199951171875,238.89999389648438,231.03814697265625,3152100
+2022-06-16,236.0800018310547,237.32000732421875,233.82000732421875,235.19000244140625,227.45025634765625,3272000
+2022-06-17,234.22000122070312,235.49000549316406,232.1699981689453,234.3800048828125,226.66690063476562,7236300
+2022-06-21,236.22000122070312,240.10000610351562,234.13999938964844,239.58999633789062,231.70542907714844,3263500
+2022-06-22,238.7899932861328,244.5500030517578,238.36000061035156,243.05999755859375,235.06121826171875,3054300
+2022-06-23,243.6999969482422,245.08999633789062,240.4600067138672,243.5800018310547,235.5641326904297,1937000
+2022-06-24,245.25999450683594,248.0,244.49000549316406,247.89999389648438,239.74195861816406,3104800
+2022-06-27,247.89999389648438,248.77000427246094,246.57000732421875,247.02999877929688,238.90057373046875,2059200
+2022-06-28,247.05999755859375,249.9600067138672,242.52000427246094,242.8300018310547,234.8388214111328,2381700
+2022-06-29,246.13999938964844,248.8699951171875,245.11000061035156,247.74000549316406,239.5872344970703,2997200
+2022-06-30,248.25,248.58999633789062,245.4499969482422,246.8800048828125,238.7555389404297,2786200
+2022-07-01,246.35000610351562,253.13999938964844,246.0,252.9600067138672,244.6354522705078,2531400
+2022-07-05,251.14999389648438,253.0,249.66000366210938,252.2899932861328,243.98748779296875,2390700
+2022-07-06,252.47000122070312,252.86000061035156,249.3699951171875,251.4600067138672,243.18479919433594,1948600
+2022-07-07,253.25999450683594,254.9199981689453,251.17999267578125,252.94000244140625,244.61611938476562,2396700
+2022-07-08,252.60000610351562,254.6199951171875,252.32000732421875,253.24000549316406,244.90623474121094,1450300
+2022-07-11,252.0800018310547,255.39999389648438,252.0800018310547,253.27999877929688,244.9449005126953,1478100
+2022-07-12,252.97000122070312,255.6199951171875,250.75999450683594,251.47999572753906,243.2041473388672,2112800
+2022-07-13,248.9600067138672,254.8000030517578,248.25999450683594,252.6699981689453,244.35498046875,2205300
+2022-07-14,249.88999938964844,253.10000610351562,249.6199951171875,252.60000610351562,244.2873077392578,2371000
+2022-07-15,254.02000427246094,256.3900146484375,253.4499969482422,255.00999450683594,246.6179656982422,2627200
+2022-07-18,255.24000549316406,255.58999633789062,252.07000732421875,252.4199981689453,244.1132049560547,2164400
+2022-07-19,253.8800048828125,256.6199951171875,252.97000122070312,256.5,248.05894470214844,2181300
+2022-07-20,256.7799987792969,256.9100036621094,253.47000122070312,254.5800018310547,246.20211791992188,2183700
+2022-07-21,253.99000549316406,254.8000030517578,252.32000732421875,253.47000122070312,245.12867736816406,2056500
+2022-07-22,253.75,254.52999877929688,252.4499969482422,253.99000549316406,245.63156127929688,2226600
+2022-07-25,254.57000732421875,254.8000030517578,248.66000366210938,250.3800048828125,242.14036560058594,2860400
+2022-07-26,249.55999755859375,259.2200012207031,248.6999969482422,257.0899963378906,248.62953186035156,5272300
+2022-07-27,255.8000030517578,259.9100036621094,254.69000244140625,258.8900146484375,250.37033081054688,2718300
+2022-07-28,258.79998779296875,264.0,257.55999755859375,263.4599914550781,254.7898712158203,2849100
+2022-07-29,263.6499938964844,264.3500061035156,262.1000061035156,263.3699951171875,254.70285034179688,2653800
+2022-08-01,262.5400085449219,265.4599914550781,262.4100036621094,264.2300109863281,255.5345458984375,2384000
+2022-08-02,264.6199951171875,265.45001220703125,260.8900146484375,261.04998779296875,252.4591827392578,2375200
+2022-08-03,261.04998779296875,262.9200134277344,259.760009765625,262.0899963378906,253.4649658203125,2305300
+2022-08-04,261.70001220703125,262.17999267578125,258.69000244140625,260.6400146484375,252.062744140625,2089600
+2022-08-05,259.6400146484375,260.0299987792969,257.07000732421875,259.2300109863281,250.69911193847656,1818500
+2022-08-08,260.0,260.9100036621094,255.33999633789062,256.79998779296875,248.3490753173828,2253500
+2022-08-09,256.8999938964844,260.2099914550781,256.3599853515625,260.05999755859375,251.50180053710938,2315800
+2022-08-10,262.0,263.7099914550781,260.5,261.3599853515625,252.7589874267578,2967900
+2022-08-11,263.20001220703125,263.2699890136719,258.6300048828125,259.2799987792969,250.7474822998047,2007000
+2022-08-12,259.54998779296875,262.510009765625,259.54998779296875,262.17999267578125,253.552001953125,1530800
+2022-08-15,262.2099914550781,265.6199951171875,261.25,265.44000244140625,256.7047424316406,2342700
+2022-08-16,265.0400085449219,267.1300048828125,264.260009765625,266.2900085449219,257.52679443359375,1828000
+2022-08-17,265.9599914550781,267.9700012207031,265.5799865722656,266.82000732421875,258.03936767578125,1699100
+2022-08-18,266.0,267.3599853515625,265.4200134277344,266.5799865722656,257.8072204589844,1591900
+2022-08-19,265.94000244140625,267.75,265.5400085449219,266.5400085449219,257.7685546875,1833800
+2022-08-22,264.5,265.7900085449219,262.3699951171875,262.95001220703125,254.29669189453125,1986700
+2022-08-23,262.6199951171875,263.3500061035156,260.5299987792969,260.5400085449219,251.9659881591797,2211100
+2022-08-24,260.7099914550781,262.0,259.8599853515625,260.8599853515625,252.27545166015625,1777200
+2022-08-25,261.989990234375,262.67999267578125,260.20001220703125,262.55999755859375,253.91952514648438,1330400
+2022-08-26,262.79998779296875,263.20001220703125,256.3900146484375,256.95001220703125,248.494140625,2357800
+2022-08-29,255.5,256.7099914550781,254.58999633789062,255.66000366210938,247.24659729003906,2017500
+2022-08-30,256.0,256.7200012207031,252.57000732421875,253.49000549316406,245.1479949951172,2051300
+2022-08-31,254.1699981689453,255.67999267578125,252.1999969482422,252.27999877929688,245.3133087158203,3119200
+2022-09-01,251.82000732421875,256.5299987792969,251.75999450683594,256.4700012207031,249.38758850097656,2577800
+2022-09-02,257.4100036621094,258.5799865722656,253.36000061035156,254.50999450683594,247.48171997070312,1791300
+2022-09-06,254.47000122070312,256.7300109863281,253.3800048828125,254.38999938964844,247.3650360107422,2645700
+2022-09-07,255.13999938964844,259.82000732421875,254.9600067138672,258.4200134277344,251.28375244140625,4185200
+2022-09-08,257.8500061035156,261.0799865722656,257.3299865722656,260.0799865722656,252.8979034423828,2448900
+2022-09-09,260.260009765625,260.739990234375,258.2099914550781,259.5199890136719,252.35337829589844,2007000
+2022-09-12,260.0,261.3999938964844,259.4200134277344,260.3699951171875,253.179931640625,2204300
+2022-09-13,257.739990234375,258.95001220703125,253.6699981689453,254.3300018310547,247.3066864013672,2604900
+2022-09-14,255.0,258.2699890136719,254.3699951171875,255.72000122070312,248.65830993652344,2745200
+2022-09-15,255.02000427246094,255.22999572753906,252.49000549316406,253.47000122070312,246.470458984375,2289500
+2022-09-16,251.85000610351562,255.82000732421875,251.75,254.91000366210938,247.8706817626953,4304100
+2022-09-19,254.0,257.54998779296875,253.35000610351562,257.010009765625,249.91268920898438,2195800
+2022-09-20,256.1000061035156,256.489990234375,252.77999877929688,255.39999389648438,248.34715270996094,2140200
+2022-09-21,255.1300048828125,256.9100036621094,251.0800018310547,251.0800018310547,244.1464385986328,2438800
+2022-09-22,250.38999938964844,250.42999267578125,247.64999389648438,247.94000244140625,241.09315490722656,2300500
+2022-09-23,247.2100067138672,249.10000610351562,244.19000244140625,245.9499969482422,239.1581268310547,2672100
+2022-09-26,245.94000244140625,246.25,242.44000244140625,243.75999450683594,237.02857971191406,3179100
+2022-09-27,244.5800018310547,244.92999267578125,236.55999755859375,236.6999969482422,230.16354370117188,4193800
+2022-09-28,236.1300048828125,238.52999877929688,233.75999450683594,236.94000244140625,230.39694213867188,4202400
+2022-09-29,236.32000732421875,237.66000366210938,232.4600067138672,234.39999389648438,227.9270477294922,3053200
+2022-09-30,233.32000732421875,234.8300018310547,230.5800018310547,230.74000549316406,224.36814880371094,3629300
+2022-10-03,233.52000427246094,236.85000610351562,231.7100067138672,235.33999633789062,228.84109497070312,3286700
+2022-10-04,236.7100067138672,241.0500030517578,236.2100067138672,238.5,231.91384887695312,3685700
+2022-10-05,236.91000366210938,240.41000366210938,236.13999938964844,239.08999633789062,232.487548828125,3033000
+2022-10-06,239.33999633789062,239.8800048828125,234.4600067138672,234.75,228.26739501953125,2999200
+2022-10-07,233.9600067138672,234.60000610351562,232.0800018310547,233.19000244140625,226.75048828125,2294300
+2022-10-10,233.41000366210938,236.25999450683594,233.41000366210938,234.9499969482422,228.4618682861328,2668700
+2022-10-11,234.16000366210938,239.1199951171875,233.92999267578125,237.0500030517578,230.50387573242188,3169200
+2022-10-12,237.27000427246094,240.0399932861328,237.05999755859375,237.05999755859375,230.51361083984375,2709300
+2022-10-13,234.4600067138672,249.3000030517578,234.4600067138672,246.75,239.93600463867188,5026900
+2022-10-14,249.0800018310547,249.42999267578125,242.41000366210938,243.16000366210938,236.44515991210938,2918300
+2022-10-17,245.8000030517578,247.22000122070312,243.52999877929688,246.47999572753906,239.67347717285156,2758200
+2022-10-18,249.3699951171875,250.4199981689453,247.25,249.19000244140625,242.3086395263672,3123600
+2022-10-19,250.0,252.52000427246094,249.1199951171875,250.75,243.8255615234375,3021300
+2022-10-20,249.5500030517578,251.75,249.0500030517578,249.77000427246094,242.87261962890625,2410700
+2022-10-21,250.2100067138672,255.36000061035156,249.5,254.5500030517578,247.52061462402344,3254900
+2022-10-24,255.27999877929688,256.8699951171875,253.07000732421875,255.32000732421875,248.2693634033203,4125100
+2022-10-25,254.57000732421875,257.2799987792969,254.39999389648438,255.72999572753906,248.6680450439453,2689000
+2022-10-26,257.8399963378906,260.69000244140625,256.1199951171875,256.6099853515625,249.52371215820312,3582600
+2022-10-27,263.0,266.989990234375,262.260009765625,265.1099853515625,257.78900146484375,4145700
+2022-10-28,267.510009765625,274.80999755859375,265.989990234375,274.5199890136719,266.9391174316406,4647600
+2022-10-31,273.05999755859375,273.6300048828125,270.80999755859375,272.6600036621094,265.1305236816406,3336100
+2022-11-01,273.69000244140625,273.7900085449219,269.6600036621094,272.95001220703125,265.41253662109375,2740900
+2022-11-02,273.0,276.6700134277344,270.30999755859375,270.3699951171875,262.9037170410156,3069900
+2022-11-03,269.3299865722656,274.67999267578125,268.3800048828125,272.95001220703125,265.41253662109375,3225400
+2022-11-04,275.6000061035156,275.7099914550781,272.1300048828125,274.6199951171875,267.036376953125,3256500
+2022-11-07,275.07000732421875,278.0799865722656,275.07000732421875,276.4100036621094,268.7769775390625,3029500
+2022-11-08,276.8599853515625,279.5199890136719,276.5,278.3999938964844,270.7120056152344,2628800
+2022-11-09,278.510009765625,280.25,277.67999267578125,277.7900085449219,270.1188659667969,2610800
+2022-11-10,281.489990234375,281.6700134277344,272.5799865722656,275.8800048828125,268.2615966796875,4510900
+2022-11-11,276.3299865722656,277.0,269.17999267578125,271.3900146484375,263.8955993652344,4742800
+2022-11-14,270.92999267578125,274.7099914550781,270.5799865722656,272.2699890136719,264.7512512207031,3357400
+2022-11-15,270.25,271.0299987792969,266.3399963378906,267.8399963378906,260.443603515625,5429100
+2022-11-16,268.9200134277344,274.42999267578125,268.9200134277344,272.510009765625,264.9846496582031,4132700
+2022-11-17,272.07000732421875,274.3500061035156,270.55999755859375,273.3599853515625,265.8111877441406,2467400
+2022-11-18,273.9200134277344,275.1000061035156,272.1199951171875,273.3699951171875,265.8209228515625,2699200
+2022-11-21,274.6499938964844,274.9800109863281,273.1000061035156,274.5199890136719,266.9391174316406,2974200
+2022-11-22,275.0,275.29998779296875,274.29998779296875,274.760009765625,267.1725158691406,2770400
+2022-11-23,275.54998779296875,275.6499938964844,272.8800048828125,273.2699890136719,265.7236328125,2514800
+2022-11-25,274.510009765625,275.32000732421875,272.8599853515625,275.0,267.4058837890625,1596600
+2022-11-28,274.8800048828125,275.94000244140625,272.3800048828125,272.8800048828125,265.3444519042969,3160500
+2022-11-29,271.0,271.9200134277344,269.4700012207031,271.4100036621094,263.9150085449219,2873500
+2022-11-30,269.6199951171875,273.30999755859375,268.8299865722656,272.7900085449219,266.7508239746094,5196500
+2022-12-01,273.1600036621094,274.239990234375,271.3900146484375,273.3999938964844,267.3473205566406,2599600
+2022-12-02,269.80999755859375,273.45001220703125,269.6199951171875,273.3999938964844,267.3473205566406,2807500
+2022-12-05,271.0199890136719,272.57000732421875,270.0,271.5899963378906,265.577392578125,2586900
+2022-12-06,271.79998779296875,273.3699951171875,270.0299987792969,271.7699890136719,265.75341796875,3573000
+2022-12-07,272.5,273.9800109863281,269.6700134277344,270.3399963378906,264.35504150390625,2766400
+2022-12-08,271.0,273.57000732421875,270.6199951171875,273.3900146484375,267.33758544921875,3022700
+2022-12-09,273.6099853515625,274.1600036621094,271.7200012207031,272.0400085449219,266.0174255371094,1677400
+2022-12-12,272.19000244140625,276.7099914550781,271.2200012207031,276.6199951171875,270.49603271484375,3230500
+2022-12-13,278.67999267578125,279.8999938964844,273.6400146484375,274.2799987792969,268.2078552246094,3390100
+2022-12-14,275.2200012207031,277.0799865722656,272.29998779296875,274.5299987792969,268.4523010253906,2660900
+2022-12-15,273.7900085449219,274.3800048828125,269.2099914550781,271.7300109863281,265.7143249511719,2735300
+2022-12-16,270.4100036621094,271.0199890136719,265.760009765625,266.1199951171875,260.2284851074219,5932500
+2022-12-19,266.25,268.4200134277344,264.6700134277344,265.8299865722656,259.94488525390625,2160800
+2022-12-20,266.9200134277344,267.94000244140625,264.5400085449219,267.25,261.33349609375,1785600
+2022-12-21,267.4800109863281,269.94000244140625,267.30999755859375,268.1600036621094,262.22332763671875,2366800
+2022-12-22,267.2699890136719,268.1199951171875,263.6499938964844,265.7699890136719,259.8862609863281,2366700
+2022-12-23,265.8999938964844,268.3500061035156,264.7900085449219,267.57000732421875,261.64642333984375,1269000
+2022-12-27,268.6600036621094,268.8699951171875,266.6000061035156,266.8399963378906,260.93255615234375,1674700
+2022-12-28,268.0,268.1400146484375,265.07000732421875,265.1099853515625,259.2408447265625,1427800
+2022-12-29,265.94000244140625,267.80999755859375,264.8800048828125,265.92999267578125,260.0426940917969,1393900
+2022-12-30,265.20001220703125,265.3800048828125,261.3999938964844,263.5299987792969,257.69586181640625,1720100
+2023-01-03,263.5299987792969,264.3500061035156,259.510009765625,264.3299865722656,258.47808837890625,2743800
+2023-01-04,266.25,266.54998779296875,262.8900146484375,264.3900146484375,258.53680419921875,2584100
+2023-01-05,264.760009765625,264.760009765625,261.3800048828125,262.1600036621094,256.356201171875,1945600
+2023-01-06,263.760009765625,269.8900146484375,263.3900146484375,269.4700012207031,263.50433349609375,2855400
+2023-01-09,269.92999267578125,269.95001220703125,266.7699890136719,267.25,261.33349609375,2654600
+2023-01-10,266.9800109863281,269.1000061035156,266.9599914550781,268.9100036621094,262.9567565917969,1718400
+2023-01-11,269.5199890136719,269.739990234375,266.9599914550781,268.80999755859375,262.8589172363281,2391400
+2023-01-12,269.5,269.9200134277344,266.19000244140625,266.69000244140625,260.7858581542969,1933000
+2023-01-13,266.3900146484375,268.95001220703125,265.8800048828125,268.8900146484375,262.9371643066406,2168900
+2023-01-17,270.0199890136719,275.3900146484375,270.0199890136719,274.1099853515625,268.0415954589844,3640200
+2023-01-18,273.510009765625,274.3699951171875,265.7200012207031,266.0400085449219,260.1502990722656,3276500
+2023-01-19,266.7200012207031,269.1400146484375,263.5299987792969,263.5799865722656,257.7447204589844,2845400
+2023-01-20,264.42999267578125,268.6499938964844,262.8299865722656,268.5799865722656,262.634033203125,2588600
+2023-01-23,268.8399963378906,271.1700134277344,267.760009765625,269.2900085449219,263.32830810546875,2434000
+2023-01-24,261.2200012207031,270.1600036621094,261.2200012207031,269.55999755859375,263.59234619140625,2517100
+2023-01-25,270.3299865722656,273.07000732421875,268.82000732421875,273.0,266.9561767578125,3097400
+2023-01-26,273.0,274.75,271.70001220703125,274.7200012207031,268.63812255859375,2222500
+2023-01-27,275.0,275.30999755859375,271.9700012207031,272.4599914550781,266.4281311035156,2203200
+2023-01-30,271.6700134277344,272.57000732421875,270.05999755859375,270.8900146484375,264.89288330078125,2862400
+2023-01-31,265.0899963378906,267.510009765625,263.25,267.3999938964844,261.4801330566406,5477900
+2023-02-01,267.0199890136719,268.4599914550781,263.5,266.2699890136719,260.3751220703125,3557700
+2023-02-02,264.8900146484375,265.9800109863281,262.0199890136719,263.2099914550781,257.3829040527344,3735600
+2023-02-03,262.6300048828125,265.2200012207031,261.3500061035156,264.2300109863281,258.38037109375,3008500
+2023-02-06,264.989990234375,268.20001220703125,264.3599853515625,267.9200134277344,261.9886474609375,2863900
+2023-02-07,265.0199890136719,267.7699890136719,263.6300048828125,267.3399963378906,261.4214782714844,2514000
+2023-02-08,265.0899963378906,265.8900146484375,262.45001220703125,262.82000732421875,257.0015563964844,2801800
+2023-02-09,263.69000244140625,263.95001220703125,260.19000244140625,260.6600036621094,254.88937377929688,3534600
+2023-02-10,260.8699951171875,262.69000244140625,260.2900085449219,262.4200134277344,256.61041259765625,3049900
+2023-02-13,263.70001220703125,266.7900085449219,263.0,266.20001220703125,260.3067321777344,2418300
+2023-02-14,266.6499938964844,267.5199890136719,264.5899963378906,266.6099853515625,260.7076416015625,2202100
+2023-02-15,266.2699890136719,267.67999267578125,265.1499938964844,266.55999755859375,260.6587829589844,1862000
+2023-02-16,265.07000732421875,267.7099914550781,263.2799987792969,265.8299865722656,259.94488525390625,2785400
+2023-02-17,266.29998779296875,270.0,265.3299865722656,269.989990234375,264.0128173828125,3055600
+2023-02-21,269.2900085449219,270.239990234375,267.6099853515625,268.54998779296875,262.60467529296875,2824300
+2023-02-22,268.20001220703125,270.4800109863281,267.6600036621094,268.6400146484375,262.6927490234375,2192000
+2023-02-23,267.70001220703125,267.8699951171875,263.9599914550781,266.7799987792969,260.8739013671875,4217000
+2023-02-24,265.9100036621094,266.2799987792969,262.25,263.67999267578125,257.8424987792969,2645300
+2023-02-27,265.0299987792969,266.29998779296875,263.5400085449219,264.7799987792969,258.91815185546875,2024800
+2023-02-28,263.1400146484375,264.5799865722656,262.80999755859375,263.9100036621094,259.5574645996094,2853400
+2023-03-01,262.5400085449219,263.5299987792969,261.67999267578125,262.7200012207031,258.3870544433594,2058900
+2023-03-02,262.45001220703125,268.4599914550781,262.30999755859375,267.57000732421875,263.1571044921875,2385900
+2023-03-03,268.4200134277344,269.3800048828125,266.20001220703125,269.07000732421875,264.63238525390625,2725800
+2023-03-06,269.1499938964844,270.7799987792969,268.8999938964844,270.6400146484375,266.1764831542969,2217600
+2023-03-07,271.5199890136719,273.1499938964844,266.82000732421875,267.1300048828125,262.7243347167969,2766600
+2023-03-08,265.8599853515625,266.1600036621094,263.1400146484375,265.3299865722656,260.9540100097656,2314000
+2023-03-09,267.0899963378906,267.6099853515625,260.8699951171875,261.6300048828125,257.3150329589844,2339300
+2023-03-10,263.7300109863281,266.5799865722656,261.260009765625,262.0299987792969,257.70843505859375,3093100
+2023-03-13,260.3699951171875,267.3999938964844,260.3699951171875,263.0799865722656,258.7410888671875,3552400
+2023-03-14,263.1199951171875,266.94000244140625,262.6000061035156,265.8999938964844,261.5146179199219,3194400
+2023-03-15,264.5799865722656,266.4100036621094,262.57000732421875,266.3399963378906,261.9473571777344,3419400
+2023-03-16,265.7799987792969,270.67999267578125,265.510009765625,270.57000732421875,266.10760498046875,3097900
+2023-03-17,269.57000732421875,269.9700012207031,265.7099914550781,267.20001220703125,262.7931823730469,5075300
+2023-03-20,267.8399963378906,271.3800048828125,267.8399963378906,270.739990234375,266.2747802734375,2108900
+2023-03-21,270.0,270.8699951171875,267.6199951171875,270.2099914550781,265.7535400390625,3120100
+2023-03-22,270.0400085449219,271.9800109863281,267.7099914550781,267.8699951171875,263.4521179199219,2240800
+2023-03-23,267.989990234375,271.4800109863281,267.989990234375,269.6199951171875,265.17327880859375,2263800
+2023-03-24,270.3699951171875,271.8299865722656,268.8399963378906,271.3299865722656,266.8550720214844,2229200
+2023-03-27,272.0,274.95001220703125,270.57000732421875,273.8399963378906,269.3236999511719,2799100
+2023-03-28,273.989990234375,276.2200012207031,273.510009765625,275.8500061035156,271.300537109375,2036000
+2023-03-29,277.0,278.1499938964844,276.45001220703125,277.44000244140625,272.8642883300781,2053400
+2023-03-30,277.260009765625,278.3999938964844,276.5,277.7900085449219,273.20855712890625,1788800
+2023-03-31,278.9200134277344,280.6400146484375,278.5,279.6099853515625,274.9985046386719,2902500
+2023-04-03,280.989990234375,282.8699951171875,279.67999267578125,282.1400146484375,277.4867858886719,2352700
+2023-04-04,281.4100036621094,283.4200134277344,280.3900146484375,282.2799987792969,277.6244812011719,2282300
+2023-04-05,283.489990234375,284.9800109863281,281.7799987792969,282.0199890136719,277.3687744140625,2600800
+2023-04-06,282.42999267578125,283.489990234375,281.57000732421875,282.8900146484375,278.22442626953125,1731000
+2023-04-10,283.17999267578125,284.1700134277344,281.989990234375,283.7799987792969,279.0997314453125,1941800
+2023-04-11,283.1700134277344,285.5400085449219,282.75,284.4800109863281,279.7882080078125,2732900
+2023-04-12,283.8500061035156,286.7900085449219,283.5,285.29998779296875,280.59466552734375,2557400
+2023-04-13,286.57000732421875,289.5400085449219,286.1099853515625,289.07000732421875,284.3025207519531,3229300
+2023-04-14,289.2900085449219,289.94000244140625,287.6199951171875,288.9800109863281,284.2139892578125,2054700
+2023-04-17,289.8399963378906,290.510009765625,288.17999267578125,289.30999755859375,284.53851318359375,2371000
+2023-04-18,289.3999938964844,291.19000244140625,289.0,290.9100036621094,286.1121520996094,2086700
+2023-04-19,290.9100036621094,291.6000061035156,290.19000244140625,291.2699890136719,286.4662170410156,2254000
+2023-04-20,290.9599914550781,291.6700134277344,289.8800048828125,291.0,286.20068359375,2274200
+2023-04-21,292.32000732421875,292.5299987792969,290.510009765625,292.05999755859375,287.2431640625,2171200
+2023-04-24,292.8299865722656,293.42999267578125,291.7099914550781,293.20001220703125,288.3643798828125,2995200
+2023-04-25,295.0,295.0,289.42999267578125,291.510009765625,286.7022705078125,5845200
+2023-04-26,289.9800109863281,291.5,289.760009765625,289.760009765625,284.9811096191406,3290000
+2023-04-27,290.7200012207031,295.04998779296875,290.0,294.7200012207031,289.85931396484375,3142300
+2023-04-28,294.8299865722656,296.17999267578125,293.9100036621094,295.75,290.8723449707031,2837200
+2023-05-01,295.7200012207031,298.79998779296875,295.6499938964844,297.5799865722656,292.672119140625,2124400
+2023-05-02,297.3699951171875,298.4599914550781,295.5799865722656,298.07000732421875,293.1540832519531,2083800
+2023-05-03,296.760009765625,297.260009765625,294.6499938964844,295.2200012207031,290.3510437011719,2425500
+2023-05-04,296.05999755859375,296.30999755859375,293.4700012207031,295.1600036621094,290.2920837402344,2005300
+2023-05-05,295.7699890136719,297.0199890136719,294.4599914550781,296.6000061035156,291.7083435058594,1815400
+2023-05-08,297.1000061035156,297.3699951171875,295.57000732421875,296.69000244140625,291.79681396484375,2969600
+2023-05-09,298.6300048828125,298.8599853515625,296.29998779296875,296.6600036621094,291.767333984375,1637500
+2023-05-10,296.3800048828125,298.0,293.8399963378906,296.57000732421875,291.6788024902344,1849300
+2023-05-11,296.5,296.94000244140625,293.3599853515625,294.7900085449219,289.92816162109375,1955100
+2023-05-12,295.19000244140625,296.42999267578125,294.30999755859375,296.1400146484375,291.2558898925781,1801700
+2023-05-15,295.7699890136719,296.6400146484375,294.6600036621094,295.8999938964844,291.01983642578125,1700500
+2023-05-16,295.94000244140625,296.19000244140625,293.9800109863281,294.1499938964844,289.2987060546875,2859500
+2023-05-17,295.5199890136719,295.5199890136719,292.6499938964844,293.4599914550781,288.6200866699219,2802100
+2023-05-18,293.25,294.42999267578125,291.1300048828125,294.04998779296875,289.2003479003906,2410700
+2023-05-19,293.8399963378906,296.0,292.4700012207031,295.54998779296875,290.6756286621094,2371200
+2023-05-22,295.54998779296875,296.6400146484375,289.1400146484375,289.3500061035156,284.5779113769531,2514700
+2023-05-23,288.1499938964844,288.5,285.44000244140625,286.3699951171875,281.6470031738281,2943900
+2023-05-24,286.45001220703125,287.1199951171875,284.5799865722656,285.9200134277344,281.2044677734375,2262100
+2023-05-25,286.7900085449219,286.9100036621094,284.7099914550781,285.5199890136719,280.81103515625,2748100
+2023-05-26,285.67999267578125,288.75,285.67999267578125,286.0400085449219,281.3224792480469,2148200
+2023-05-30,283.92999267578125,286.3500061035156,283.67999267578125,284.9200134277344,280.220947265625,3385200
+2023-05-31,284.8800048828125,285.70001220703125,283.3500061035156,285.1099853515625,280.40777587890625,3104900
+2023-06-01,284.9200134277344,288.0400085449219,283.6000061035156,287.8699951171875,283.12225341796875,2605300
+2023-06-02,286.70001220703125,290.20001220703125,286.1400146484375,289.9100036621094,286.64215087890625,2869000
+2023-06-05,290.0,290.5,288.0299987792969,288.42999267578125,285.1788330078125,1974500
+2023-06-06,289.8599853515625,290.2300109863281,281.9800109863281,284.5400085449219,281.33270263671875,2771500
+2023-06-07,284.45001220703125,284.739990234375,281.30999755859375,281.8999938964844,278.7224426269531,3614800
+2023-06-08,280.9700012207031,286.05999755859375,280.0,285.7799987792969,282.5587158203125,3043700
+2023-06-09,285.5199890136719,287.2799987792969,284.739990234375,286.7900085449219,283.5573425292969,1975900
+2023-06-12,288.1600036621094,288.75,286.5,288.57000732421875,285.3172607421875,1885000
+2023-06-13,288.5,289.69000244140625,287.54998779296875,288.54998779296875,285.2974548339844,2027800
+2023-06-14,288.1000061035156,289.55999755859375,287.30999755859375,288.44000244140625,285.1887512207031,1964500
+2023-06-15,289.6499938964844,293.4800109863281,288.260009765625,292.6099853515625,289.31170654296875,2619200
+2023-06-16,294.510009765625,296.57000732421875,293.1400146484375,293.70001220703125,290.38946533203125,4890400
+2023-06-20,293.6499938964844,297.17999267578125,292.67999267578125,293.0400085449219,289.73687744140625,2729800
+2023-06-21,293.32000732421875,295.1600036621094,292.80999755859375,294.5199890136719,291.2001647949219,2837100
+2023-06-22,294.6199951171875,295.0799865722656,291.5199890136719,293.29998779296875,289.9939270019531,1799400
+2023-06-23,291.3500061035156,292.45001220703125,289.6400146484375,289.9100036621094,286.64215087890625,3720600
+2023-06-26,289.6400146484375,289.75,287.07000732421875,289.0899963378906,285.8313903808594,1851800
+2023-06-27,290.30999755859375,292.489990234375,289.6499938964844,291.29998779296875,288.0164489746094,1815000
+2023-06-28,291.45001220703125,291.82000732421875,289.04998779296875,291.739990234375,288.4515075683594,1666500
+2023-06-29,291.54998779296875,294.6600036621094,290.2099914550781,294.4700012207031,291.1507568359375,1744000
+2023-06-30,295.1400146484375,299.1000061035156,294.8900146484375,298.4100036621094,295.04632568359375,2644700
+2023-07-03,297.7900085449219,298.3999938964844,294.79998779296875,294.8399963378906,291.5165710449219,1601300
+2023-07-05,295.1099853515625,297.30999755859375,294.5899963378906,296.8999938964844,293.5533447265625,2356000
+2023-07-06,295.32000732421875,296.5799865722656,293.44000244140625,294.9200134277344,291.595703125,2569600
+2023-07-07,293.7200012207031,294.3599853515625,291.54998779296875,292.1000061035156,288.8074645996094,2586500
+2023-07-10,292.3999938964844,295.6199951171875,292.3299865722656,294.489990234375,291.1705017089844,1703700
+2023-07-11,295.2900085449219,295.5,291.7699890136719,294.739990234375,291.417724609375,1529600
+2023-07-12,296.8299865722656,297.1000061035156,295.20001220703125,295.6099853515625,292.27789306640625,2156000
+2023-07-13,295.3900146484375,296.6600036621094,295.010009765625,295.2200012207031,291.89227294921875,1656900
+2023-07-14,295.25,296.04998779296875,294.010009765625,294.94000244140625,291.615478515625,1550000
+2023-07-17,295.0799865722656,296.8599853515625,294.54998779296875,294.67999267578125,291.3583679199219,1669900
+2023-07-18,294.4700012207031,295.75,292.4599914550781,293.82000732421875,290.5080871582031,1991600
+2023-07-19,295.0,295.3999938964844,293.2200012207031,294.1300048828125,290.8145751953125,1969200
+2023-07-20,294.30999755859375,297.55999755859375,294.1099853515625,297.1300048828125,293.7807922363281,2104300
+2023-07-21,297.6600036621094,299.3500061035156,295.32000732421875,295.6099853515625,292.27789306640625,2834100
+2023-07-24,296.0,296.95001220703125,294.8599853515625,295.30999755859375,291.9812927246094,2034400
+2023-07-25,294.20001220703125,294.92999267578125,291.6499938964844,292.3599853515625,289.0645446777344,2780600
+2023-07-26,292.25,292.5799865722656,289.5,291.75,288.46142578125,2896900
+2023-07-27,292.0,298.8999938964844,291.510009765625,295.19000244140625,291.8626403808594,4698300
+2023-07-28,295.79998779296875,297.70001220703125,292.95001220703125,294.0299987792969,290.7156982421875,2843000
+2023-07-31,293.6099853515625,294.239990234375,290.04998779296875,293.20001220703125,289.89508056640625,3296000
+2023-08-01,293.0,293.9100036621094,290.25,291.07000732421875,287.7890930175781,1916200
+2023-08-02,290.260009765625,293.45001220703125,289.3800048828125,289.6199951171875,286.3554382324219,2388300
+2023-08-03,288.79998779296875,291.2699890136719,288.6499938964844,291.0199890136719,287.7396240234375,1910700
+2023-08-04,292.4100036621094,292.82000732421875,286.760009765625,287.0199890136719,283.7846984863281,2517300
+2023-08-07,287.8800048828125,291.3999938964844,287.8599853515625,291.3999938964844,288.1153564453125,2176800
+2023-08-08,291.04998779296875,291.6000061035156,288.5400085449219,289.5799865722656,286.31585693359375,1948400
+2023-08-09,289.0,289.7200012207031,287.8800048828125,288.2300109863281,284.9810791015625,1895800
+2023-08-10,288.80999755859375,290.3699951171875,286.7799987792969,287.6000061035156,284.35821533203125,2436300
+2023-08-11,287.25,288.9599914550781,286.760009765625,288.6199951171875,285.36669921875,1760900
+2023-08-14,288.7900085449219,289.8500061035156,287.6199951171875,288.80999755859375,285.5545654296875,1712400
+2023-08-15,287.95001220703125,289.0799865722656,287.1199951171875,288.29998779296875,285.05029296875,1883800
+2023-08-16,287.57000732421875,288.8800048828125,285.0299987792969,285.3999938964844,282.1829833984375,1829400
+2023-08-17,286.1499938964844,286.5400085449219,281.7799987792969,281.8599853515625,278.6828918457031,2148400
+2023-08-18,281.7200012207031,283.739990234375,280.29998779296875,281.739990234375,278.5642395019531,2624500
+2023-08-21,281.70001220703125,282.2900085449219,278.67999267578125,280.0400085449219,276.8833923339844,2682600
+2023-08-22,280.760009765625,280.82000732421875,279.0899963378906,280.30999755859375,277.1503601074219,2052300
+2023-08-23,282.0199890136719,283.1499938964844,280.6499938964844,281.8699951171875,278.6927795410156,2308800
+2023-08-24,281.739990234375,284.75,281.739990234375,282.3500061035156,279.1673889160156,2006400
+2023-08-25,284.760009765625,286.1400146484375,283.510009765625,284.5799865722656,281.3722229003906,3725200
+2023-08-28,284.5799865722656,286.20001220703125,283.510009765625,283.67999267578125,280.4823913574219,2317600
+2023-08-29,283.95001220703125,284.57000732421875,280.42999267578125,283.5899963378906,280.39337158203125,2348500
+2023-08-30,283.79998779296875,285.9800109863281,283.2900085449219,284.239990234375,281.0360412597656,2410700
+2023-08-31,283.2099914550781,283.79998779296875,280.8800048828125,281.1499938964844,279.47540283203125,2979800
+2023-09-01,282.5400085449219,283.1400146484375,279.1300048828125,280.94000244140625,279.26666259765625,2136400
+2023-09-05,281.0,281.6400146484375,279.05999755859375,279.1600036621094,277.4972839355469,2410300
+2023-09-06,278.0,278.6499938964844,275.0,275.44000244140625,273.7994384765625,2705800
+2023-09-07,277.25,278.989990234375,276.1000061035156,278.3299865722656,276.6722106933594,3732800
+2023-09-08,278.0799865722656,280.3500061035156,277.8500061035156,279.2200012207031,277.5569152832031,2351300
+2023-09-11,279.69000244140625,280.1300048828125,278.55999755859375,279.760009765625,278.0937194824219,2433200
+2023-09-12,279.489990234375,281.5,277.69000244140625,280.7099914550781,279.03802490234375,1450200
+2023-09-13,281.6700134277344,282.8900146484375,280.6099853515625,281.7699890136719,280.0917053222656,1724300
+2023-09-14,283.3299865722656,285.6000061035156,282.57000732421875,284.760009765625,283.0639343261719,2219700
+2023-09-15,283.8599853515625,283.8599853515625,277.7300109863281,278.2300109863281,276.57281494140625,5720400
+2023-09-18,278.7200012207031,280.2699890136719,276.92999267578125,277.7200012207031,276.06585693359375,2884800
+2023-09-19,276.44000244140625,278.260009765625,276.44000244140625,278.1300048828125,276.4734191894531,2128100
+2023-09-20,278.739990234375,280.2699890136719,277.1400146484375,277.20001220703125,275.5489501953125,1979300
+2023-09-21,276.94000244140625,277.19000244140625,271.0199890136719,271.2200012207031,269.60455322265625,2370100
+2023-09-22,271.3999938964844,273.6400146484375,270.8299865722656,272.2200012207031,270.5986022949219,1958300
+2023-09-25,270.45001220703125,271.760009765625,268.9100036621094,269.7799987792969,268.17315673828125,1895500
+2023-09-26,268.82000732421875,269.29998779296875,266.5799865722656,267.7200012207031,266.12542724609375,2251600
+2023-09-27,267.7200012207031,267.94000244140625,262.2900085449219,263.6400146484375,262.0697326660156,2735000
+2023-09-28,264.2300109863281,266.30999755859375,263.1300048828125,265.5899963378906,264.0080871582031,2182400
+2023-09-29,267.1499938964844,267.3699951171875,261.75,263.44000244140625,261.87091064453125,3366600
+2023-10-02,262.0,262.07000732421875,257.4599914550781,257.75,256.21478271484375,4425000
+2023-10-03,257.2099914550781,258.29998779296875,253.8699951171875,254.49000549316406,252.97421264648438,3408100
+2023-10-04,255.3300018310547,256.25,254.00999450683594,255.80999755859375,254.28634643554688,2820000
+2023-10-05,256.0,257.8500061035156,251.5800018310547,252.22999572753906,250.72767639160156,3799600
+2023-10-06,250.0,250.82000732421875,245.72999572753906,248.22000122070312,246.74156188964844,5129500
+2023-10-09,247.72000122070312,249.99000549316406,247.25999450683594,249.9199981689453,248.43142700195312,2782300
+2023-10-10,251.72000122070312,253.42999267578125,250.5,251.52000427246094,250.02191162109375,3129600
+2023-10-11,252.58999633789062,252.69000244140625,249.38999938964844,250.9199981689453,249.42547607421875,2919400
+2023-10-12,251.69000244140625,252.14999389648438,245.8800048828125,246.19000244140625,244.72364807128906,3528300
+2023-10-13,246.82000732421875,248.80999755859375,246.0,248.30999755859375,246.83102416992188,2646500
+2023-10-16,249.22000122070312,250.49000549316406,248.07000732421875,249.94000244140625,248.45130920410156,2774700
+2023-10-17,250.08999633789062,251.39999389648438,249.3800048828125,251.13999938964844,249.6441650390625,2627500
+2023-10-18,252.85000610351562,257.0899963378906,252.33999633789062,256.0299987792969,254.50503540039062,4559200
+2023-10-19,256.260009765625,262.55999755859375,256.260009765625,258.3800048828125,256.8410339355469,5646200
+2023-10-20,258.9599914550781,260.3399963378906,257.55999755859375,258.1099853515625,256.5726318359375,3778200
+2023-10-23,256.6099853515625,257.239990234375,254.5399932861328,254.75,253.232666015625,3409800
+2023-10-24,254.67999267578125,257.760009765625,254.67999267578125,257.2699890136719,255.73764038085938,2468000
+2023-10-25,258.1199951171875,259.42999267578125,256.94000244140625,258.0299987792969,256.4931335449219,2759100
+2023-10-26,258.3599853515625,259.5400085449219,255.67999267578125,255.8300018310547,254.3062286376953,2702600
+2023-10-27,256.54998779296875,259.3800048828125,254.8699951171875,255.75999450683594,254.2366485595703,3209000
+2023-10-30,260.1000061035156,262.05999755859375,254.60000610351562,260.1499938964844,258.6004943847656,6305100
+2023-10-31,263.4599914550781,263.69000244140625,259.75,262.1700134277344,260.6084899902344,3990600
+2023-11-01,263.0,263.3900146484375,259.8299865722656,261.9700012207031,260.40966796875,3543000
+2023-11-02,263.5899963378906,267.4200134277344,263.510009765625,266.8500061035156,265.2605895996094,4109700
+2023-11-03,267.55999755859375,268.6099853515625,265.489990234375,267.8699951171875,266.2745056152344,3126200
+2023-11-06,268.010009765625,269.1099853515625,267.29998779296875,268.9100036621094,267.3083190917969,3090600
+2023-11-07,268.79998779296875,269.7900085449219,268.1099853515625,268.6700134277344,267.06976318359375,2360800
+2023-11-08,268.8299865722656,270.05999755859375,267.2799987792969,267.489990234375,265.8967590332031,2223300
+2023-11-09,268.239990234375,268.3399963378906,265.94000244140625,266.9100036621094,265.32025146484375,2501700
+2023-11-10,267.3299865722656,268.1300048828125,265.2099914550781,267.7900085449219,266.19500732421875,2664900
+2023-11-13,267.3999938964844,269.7200012207031,267.260009765625,269.20001220703125,267.59661865234375,2591900
+2023-11-14,270.0,271.6600036621094,269.3500061035156,271.489990234375,269.8729553222656,2647800
+2023-11-15,272.42999267578125,273.1000061035156,269.0199890136719,270.3900146484375,268.7795104980469,2575900
+2023-11-16,271.07000732421875,276.1600036621094,271.0299987792969,276.1199951171875,274.4753723144531,3593700
+2023-11-17,276.54998779296875,277.1199951171875,275.1499938964844,275.75,274.1075744628906,2604800
+2023-11-20,275.3500061035156,279.79998779296875,275.0199890136719,279.0299987792969,277.3680419921875,3499400
+2023-11-21,279.8699951171875,280.6700134277344,278.42999267578125,280.4700012207031,278.7994689941406,2940800
+2023-11-22,281.25,282.4100036621094,281.20001220703125,281.92999267578125,280.2507629394531,2285000
+2023-11-24,282.0,282.5899963378906,281.0299987792969,282.5400085449219,280.8571472167969,1218000
+2023-11-27,282.6600036621094,283.8999938964844,281.0899963378906,281.8399963378906,280.16131591796875,3703900
+2023-11-28,281.5,283.5400085449219,281.3500061035156,282.0899963378906,280.4098205566406,2199600
+2023-11-29,282.2099914550781,282.4700012207031,279.5,280.3800048828125,278.71002197265625,2433400
+2023-11-30,280.4200134277344,282.2799987792969,278.05999755859375,281.8399963378906,281.8399963378906,5030400
+2023-12-01,283.25,286.8599853515625,283.0,285.9599914550781,285.9599914550781,4967400
+2023-12-04,284.989990234375,287.3999938964844,284.989990234375,286.1300048828125,286.1300048828125,3522900
+2023-12-05,286.54998779296875,288.760009765625,285.2099914550781,286.5400085449219,286.5400085449219,3005300
+2023-12-06,286.7300109863281,287.3699951171875,283.3999938964844,286.8599853515625,286.8599853515625,2765100
+2023-12-07,287.489990234375,288.1499938964844,285.6400146484375,286.7900085449219,286.7900085449219,3131900
+2023-12-08,287.3299865722656,287.8999938964844,285.04998779296875,285.5299987792969,285.5299987792969,3623600
+2023-12-11,285.55999755859375,289.30999755859375,285.55999755859375,289.1499938964844,289.1499938964844,3353000
+2023-12-12,289.1199951171875,291.70001220703125,288.510009765625,291.4200134277344,291.4200134277344,2252200
+2023-12-13,291.69000244140625,295.9700012207031,291.54998779296875,295.92999267578125,295.92999267578125,3312300
+2023-12-14,294.6000061035156,295.2699890136719,288.010009765625,290.0199890136719,290.0199890136719,4626800
+2023-12-15,290.4100036621094,291.75,285.7200012207031,287.2699890136719,287.2699890136719,6324300
+2023-12-18,288.6499938964844,290.5899963378906,287.55999755859375,290.2300109863281,290.2300109863281,2490100
+2023-12-19,290.6700134277344,291.7200012207031,289.5899963378906,290.7300109863281,290.7300109863281,2054200
+2023-12-20,290.7300109863281,291.6700134277344,288.7200012207031,288.989990234375,288.989990234375,2398500
+2023-12-21,290.57000732421875,291.5299987792969,289.2900085449219,291.3900146484375,291.3900146484375,2313100
+2023-12-22,290.70001220703125,292.4700012207031,290.5,291.70001220703125,291.70001220703125,1700300
+2023-12-26,291.2200012207031,293.04998779296875,290.8900146484375,292.8599853515625,292.8599853515625,1381500
+2023-12-27,292.5,294.6300048828125,292.4599914550781,294.54998779296875,294.54998779296875,1892100
+2023-12-28,294.4700012207031,296.4700012207031,294.0,295.8399963378906,295.8399963378906,1907100
+2023-12-29,295.8299865722656,296.8500061035156,295.30999755859375,296.510009765625,296.510009765625,2227500
+2024-01-02,295.04998779296875,297.2799987792969,295.04998779296875,297.0400085449219,297.0400085449219,4458400
+2024-01-03,297.0,297.989990234375,294.25,294.3900146484375,294.3900146484375,3114800
+2024-01-04,295.32000732421875,297.2699890136719,290.9200134277344,291.739990234375,291.739990234375,4615400
+2024-01-05,289.2099914550781,290.3299865722656,287.20001220703125,288.989990234375,288.989990234375,3406900
+2024-01-08,288.510009765625,292.0,287.5199890136719,291.8999938964844,291.8999938964844,3097000
+2024-01-09,289.6300048828125,290.8699951171875,287.5199890136719,290.8699951171875,290.8699951171875,2176400
+2024-01-10,291.0,294.3900146484375,290.8699951171875,294.0899963378906,294.0899963378906,2199700
+2024-01-11,294.45001220703125,294.95001220703125,290.6499938964844,294.1499938964844,294.1499938964844,2047400
+2024-01-12,295.4599914550781,295.75,292.8399963378906,293.4700012207031,293.4700012207031,1714200
+2024-01-16,293.4700012207031,294.25,289.9800109863281,291.0899963378906,291.0899963378906,2859000
+2024-01-17,290.1400146484375,292.3399963378906,290.125,291.1600036621094,291.1600036621094,2005786
diff --git a/datasets/stock/raw/META_stock_prices.csv b/datasets/stock/raw/META_stock_prices.csv
new file mode 100644
index 00000000..2901a83b
--- /dev/null
+++ b/datasets/stock/raw/META_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,56.599998474121094,58.58000183105469,56.5,58.5099983215332,58.5099983215332,48669200
+2014-01-22,58.849998474121094,59.310001373291016,57.099998474121094,57.5099983215332,57.5099983215332,61352900
+2014-01-23,56.369998931884766,56.68000030517578,55.689998626708984,56.630001068115234,56.630001068115234,47951800
+2014-01-24,56.150001525878906,56.41999816894531,54.400001525878906,54.45000076293945,54.45000076293945,55200700
+2014-01-27,54.72999954223633,54.939998626708984,51.849998474121094,53.54999923706055,53.54999923706055,73924100
+2014-01-28,54.02000045776367,55.279998779296875,54.0,55.13999938964844,55.13999938964844,48191200
+2014-01-29,54.61000061035156,54.95000076293945,53.189998626708984,53.529998779296875,53.529998779296875,92995600
+2014-01-30,62.119998931884766,62.5,60.459999084472656,61.08000183105469,61.08000183105469,150178900
+2014-01-31,60.470001220703125,63.369998931884766,60.16999816894531,62.56999969482422,62.56999969482422,87794600
+2014-02-03,63.029998779296875,63.77000045776367,60.70000076293945,61.47999954223633,61.47999954223633,74866600
+2014-02-04,62.04999923706055,63.13999938964844,61.81999969482422,62.75,62.75,45985500
+2014-02-05,62.7400016784668,63.15999984741211,61.27000045776367,62.189998626708984,62.189998626708984,51685100
+2014-02-06,61.459999084472656,62.779998779296875,61.459999084472656,62.15999984741211,62.15999984741211,42086500
+2014-02-07,62.27000045776367,64.56999969482422,62.220001220703125,64.31999969482422,64.31999969482422,60704300
+2014-02-10,64.30000305175781,64.48999786376953,63.470001220703125,63.54999923706055,63.54999923706055,43666100
+2014-02-11,63.75,65.0,63.349998474121094,64.8499984741211,64.8499984741211,45675600
+2014-02-12,64.91999816894531,65.05999755859375,64.05000305175781,64.44999694824219,64.44999694824219,47282100
+2014-02-13,64.18000030517578,67.33000183105469,64.05000305175781,67.33000183105469,67.33000183105469,61911700
+2014-02-14,67.5,67.58000183105469,66.72000122070312,67.08999633789062,67.08999633789062,36694900
+2014-02-18,66.94000244140625,67.54000091552734,66.06999969482422,67.30000305175781,67.30000305175781,43809900
+2014-02-19,67.05000305175781,69.08000183105469,67.0,68.05999755859375,68.05999755859375,62087100
+2014-02-20,67.7300033569336,70.11000061035156,65.7300033569336,69.62999725341797,69.62999725341797,130928900
+2014-02-21,69.69000244140625,69.95999908447266,68.44999694824219,68.58999633789062,68.58999633789062,70932400
+2014-02-24,68.73999786376953,71.44000244140625,68.54000091552734,70.77999877929688,70.77999877929688,76620300
+2014-02-25,70.94999694824219,71.0,69.44999694824219,69.8499984741211,69.8499984741211,52077000
+2014-02-26,70.19000244140625,71.22000122070312,68.8499984741211,69.26000213623047,69.26000213623047,55322700
+2014-02-27,69.33999633789062,70.01000213623047,68.87000274658203,68.94000244140625,68.94000244140625,41653700
+2014-02-28,69.47000122070312,69.87999725341797,67.37999725341797,68.45999908447266,68.45999908447266,66783700
+2014-03-03,66.95999908447266,68.05000305175781,66.51000213623047,67.41000366210938,67.41000366210938,56824100
+2014-03-04,68.66000366210938,68.9000015258789,67.62000274658203,68.80000305175781,68.80000305175781,42013500
+2014-03-05,69.69000244140625,71.97000122070312,69.62000274658203,71.56999969482422,71.56999969482422,74567700
+2014-03-06,71.87999725341797,71.88999938964844,70.25,70.83999633789062,70.83999633789062,46026500
+2014-03-07,71.08000183105469,71.18000030517578,69.47000122070312,69.80000305175781,69.80000305175781,38927000
+2014-03-10,70.7699966430664,72.1500015258789,70.51000213623047,72.02999877929688,72.02999877929688,59871600
+2014-03-11,72.5,72.58999633789062,69.95999908447266,70.0999984741211,70.0999984741211,59408300
+2014-03-12,69.86000061035156,71.3499984741211,69.0,70.87999725341797,70.87999725341797,46340500
+2014-03-13,71.29000091552734,71.3499984741211,68.1500015258789,68.83000183105469,68.83000183105469,57091000
+2014-03-14,68.48999786376953,69.43000030517578,67.45999908447266,67.72000122070312,67.72000122070312,48227000
+2014-03-17,68.18000030517578,68.94999694824219,66.62000274658203,68.73999786376953,68.73999786376953,52197000
+2014-03-18,68.76000213623047,69.5999984741211,68.30000305175781,69.19000244140625,69.19000244140625,40827000
+2014-03-19,69.16999816894531,69.29000091552734,67.47000122070312,68.23999786376953,68.23999786376953,43981000
+2014-03-20,68.01000213623047,68.2300033569336,66.81999969482422,66.97000122070312,66.97000122070312,44439000
+2014-03-21,67.52999877929688,67.91999816894531,66.18000030517578,67.23999786376953,67.23999786376953,59999900
+2014-03-24,67.19000244140625,67.36000061035156,63.36000061035156,64.0999984741211,64.0999984741211,85696000
+2014-03-25,64.88999938964844,66.19000244140625,63.779998779296875,64.88999938964844,64.88999938964844,68786000
+2014-03-26,64.73999786376953,64.94999694824219,60.369998931884766,60.38999938964844,60.38999938964844,97503900
+2014-03-27,60.5099983215332,61.900001525878906,57.97999954223633,60.970001220703125,60.970001220703125,112650000
+2014-03-28,61.34000015258789,61.95000076293945,59.34000015258789,60.0099983215332,60.0099983215332,67052000
+2014-03-31,60.779998779296875,61.52000045776367,59.869998931884766,60.2400016784668,60.2400016784668,53011000
+2014-04-01,60.459999084472656,62.65999984741211,60.2400016784668,62.619998931884766,62.619998931884766,59291000
+2014-04-02,63.209999084472656,63.90999984741211,62.209999084472656,62.720001220703125,62.720001220703125,66277000
+2014-04-03,62.54999923706055,63.16999816894531,59.130001068115234,59.4900016784668,59.4900016784668,83859000
+2014-04-04,59.939998626708984,60.20000076293945,56.31999969482422,56.75,56.75,125214400
+2014-04-07,55.900001525878906,58.0,55.439998626708984,56.95000076293945,56.95000076293945,108488000
+2014-04-08,57.68000030517578,58.709999084472656,57.16999816894531,58.189998626708984,58.189998626708984,78836000
+2014-04-09,59.630001068115234,62.459999084472656,59.189998626708984,62.40999984741211,62.40999984741211,100215000
+2014-04-10,63.08000183105469,63.18000030517578,58.68000030517578,59.15999984741211,59.15999984741211,114988000
+2014-04-11,57.599998474121094,60.310001373291016,57.310001373291016,58.529998779296875,58.529998779296875,91452000
+2014-04-14,60.09000015258789,60.45000076293945,57.779998779296875,58.88999938964844,58.88999938964844,72325000
+2014-04-15,59.290000915527344,59.68000030517578,55.880001068115234,59.09000015258789,59.09000015258789,108623000
+2014-04-16,59.790000915527344,60.189998626708984,57.7400016784668,59.720001220703125,59.720001220703125,78774000
+2014-04-17,59.29999923706055,60.58000183105469,58.720001220703125,58.939998626708984,58.939998626708984,88040000
+2014-04-21,59.459999084472656,61.2400016784668,59.150001525878906,61.2400016784668,61.2400016784668,60364000
+2014-04-22,62.650001525878906,63.439998626708984,62.220001220703125,63.029998779296875,63.029998779296875,60631000
+2014-04-23,63.45000076293945,63.47999954223633,61.2599983215332,61.36000061035156,61.36000061035156,95908700
+2014-04-24,63.599998474121094,63.650001525878906,59.77000045776367,60.869998931884766,60.869998931884766,138769000
+2014-04-25,59.970001220703125,60.0099983215332,57.56999969482422,57.709999084472656,57.709999084472656,92502000
+2014-04-28,58.04999923706055,58.310001373291016,54.65999984741211,56.13999938964844,56.13999938964844,107758000
+2014-04-29,56.09000015258789,58.279998779296875,55.84000015258789,58.150001525878906,58.150001525878906,75557000
+2014-04-30,57.58000183105469,59.849998474121094,57.15999984741211,59.779998779296875,59.779998779296875,76093000
+2014-05-01,60.43000030517578,62.279998779296875,60.209999084472656,61.150001525878906,61.150001525878906,82429000
+2014-05-02,61.29999923706055,61.88999938964844,60.18000030517578,60.459999084472656,60.459999084472656,54189000
+2014-05-05,59.66999816894531,61.349998474121094,59.18000030517578,61.220001220703125,61.220001220703125,46057000
+2014-05-06,60.97999954223633,61.150001525878906,58.4900016784668,58.529998779296875,58.529998779296875,55901000
+2014-05-07,58.77000045776367,59.29999923706055,56.2599983215332,57.38999938964844,57.38999938964844,78587000
+2014-05-08,57.22999954223633,58.81999969482422,56.5,56.7599983215332,56.7599983215332,61251000
+2014-05-09,56.849998474121094,57.650001525878906,56.380001068115234,57.2400016784668,57.2400016784668,52584000
+2014-05-12,57.97999954223633,59.900001525878906,57.97999954223633,59.83000183105469,59.83000183105469,48575000
+2014-05-13,59.65999984741211,60.88999938964844,59.5099983215332,59.83000183105469,59.83000183105469,48525000
+2014-05-14,59.529998779296875,60.45000076293945,58.95000076293945,59.22999954223633,59.22999954223633,47429000
+2014-05-15,59.2599983215332,59.380001068115234,57.52000045776367,57.91999816894531,57.91999816894531,56814000
+2014-05-16,58.310001373291016,58.45000076293945,57.310001373291016,58.02000045776367,58.02000045776367,47933000
+2014-05-19,57.88999938964844,59.560001373291016,57.56999969482422,59.209999084472656,59.209999084472656,43034000
+2014-05-20,59.5,60.189998626708984,58.18000030517578,58.560001373291016,58.560001373291016,53931000
+2014-05-21,58.560001373291016,60.5,58.25,60.4900016784668,60.4900016784668,58992000
+2014-05-22,60.939998626708984,61.47999954223633,60.400001525878906,60.52000045776367,60.52000045776367,54200000
+2014-05-23,60.40999984741211,61.45000076293945,60.150001525878906,61.349998474121094,61.349998474121094,38294000
+2014-05-27,61.619998931884766,63.5099983215332,61.56999969482422,63.47999954223633,63.47999954223633,55682000
+2014-05-28,63.38999938964844,64.13999938964844,62.619998931884766,63.5099983215332,63.5099983215332,47795000
+2014-05-29,63.84000015258789,64.30000305175781,63.5099983215332,63.83000183105469,63.83000183105469,42700000
+2014-05-30,63.95000076293945,64.16999816894531,62.560001373291016,63.29999923706055,63.29999923706055,45253500
+2014-06-02,63.22999954223633,63.59000015258789,62.04999923706055,63.08000183105469,63.08000183105469,35996000
+2014-06-03,62.619998931884766,63.41999816894531,62.31999969482422,62.869998931884766,62.869998931884766,32217000
+2014-06-04,62.45000076293945,63.59000015258789,62.06999969482422,63.34000015258789,63.34000015258789,36514000
+2014-06-05,63.65999984741211,64.36000061035156,62.81999969482422,63.189998626708984,63.189998626708984,47352000
+2014-06-06,63.369998931884766,63.47999954223633,62.150001525878906,62.5,62.5,42442000
+2014-06-09,62.400001525878906,63.34000015258789,61.790000915527344,62.880001068115234,62.880001068115234,37617000
+2014-06-10,63.529998779296875,65.81999969482422,63.5,65.7699966430664,65.7699966430664,69338000
+2014-06-11,65.31999969482422,65.80000305175781,64.9000015258789,65.77999877929688,65.77999877929688,44242000
+2014-06-12,65.8499984741211,66.47000122070312,64.05999755859375,64.29000091552734,64.29000091552734,55730000
+2014-06-13,64.69999694824219,64.97000122070312,63.83000183105469,64.5,64.5,29419000
+2014-06-16,64.16000366210938,64.87999725341797,63.75,64.19000244140625,64.19000244140625,31046000
+2014-06-17,64.0999984741211,64.87999725341797,63.93000030517578,64.4000015258789,64.4000015258789,27715000
+2014-06-18,64.48999786376953,65.75,64.05000305175781,65.5999984741211,65.5999984741211,35570000
+2014-06-19,65.45999908447266,65.58000183105469,64.20999908447266,64.33999633789062,64.33999633789062,34245000
+2014-06-20,64.45999908447266,64.80999755859375,63.349998474121094,64.5,64.5,46466000
+2014-06-23,64.31999969482422,65.66000366210938,64.22000122070312,65.37000274658203,65.37000274658203,34560000
+2014-06-24,65.36000061035156,67.16999816894531,65.2699966430664,65.72000122070312,65.72000122070312,57335000
+2014-06-25,65.58000183105469,67.4800033569336,65.56999969482422,67.44000244140625,67.44000244140625,44308000
+2014-06-26,68.0,68.0,66.9000015258789,67.12999725341797,67.12999725341797,47714000
+2014-06-27,67.30999755859375,67.69999694824219,66.83999633789062,67.5999984741211,67.5999984741211,46461000
+2014-06-30,67.45999908447266,67.91999816894531,67.12999725341797,67.29000091552734,67.29000091552734,27102800
+2014-07-01,67.58000183105469,68.44000244140625,67.38999938964844,68.05999755859375,68.05999755859375,33243000
+2014-07-02,68.04000091552734,68.30000305175781,65.79000091552734,66.44999694824219,66.44999694824219,41895000
+2014-07-03,66.86000061035156,67.0,65.76000213623047,66.29000091552734,66.29000091552734,25203200
+2014-07-07,66.30000305175781,66.56999969482422,65.12000274658203,65.29000091552734,65.29000091552734,28745000
+2014-07-08,65.05999755859375,65.55999755859375,62.209999084472656,62.7599983215332,62.7599983215332,68926000
+2014-07-09,63.40999984741211,65.12000274658203,63.150001525878906,64.97000122070312,64.97000122070312,51432000
+2014-07-10,63.310001373291016,65.33999633789062,63.04999923706055,64.87000274658203,64.87000274658203,44422000
+2014-07-11,65.27999877929688,66.58999633789062,64.79000091552734,66.33999633789062,66.33999633789062,39212000
+2014-07-14,67.12999725341797,68.16999816894531,66.9000015258789,67.9000015258789,67.9000015258789,38537000
+2014-07-15,67.95999908447266,68.08999633789062,66.26000213623047,67.16999816894531,67.16999816894531,44213200
+2014-07-16,67.54000091552734,67.94000244140625,67.06999969482422,67.66000366210938,67.66000366210938,29541600
+2014-07-17,67.02999877929688,67.8499984741211,66.04000091552734,66.41000366210938,66.41000366210938,38188000
+2014-07-18,66.80000305175781,68.45999908447266,66.16000366210938,68.41999816894531,68.41999816894531,42456000
+2014-07-21,68.80999755859375,69.95999908447266,68.5,69.4000015258789,69.4000015258789,49539000
+2014-07-22,69.76000213623047,69.7699966430664,68.61000061035156,69.2699966430664,69.2699966430664,40398000
+2014-07-23,69.73999786376953,71.33000183105469,69.61000061035156,71.29000091552734,71.29000091552734,78435000
+2014-07-24,75.95999908447266,76.73999786376953,74.51000213623047,74.9800033569336,74.9800033569336,124168000
+2014-07-25,74.98999786376953,75.66999816894531,74.66000366210938,75.19000244140625,75.19000244140625,45917000
+2014-07-28,75.16999816894531,75.5,73.8499984741211,74.91999816894531,74.91999816894531,41725000
+2014-07-29,74.72000122070312,74.91999816894531,73.41999816894531,73.70999908447266,73.70999908447266,41324000
+2014-07-30,74.20999908447266,75.19000244140625,74.12999725341797,74.68000030517578,74.68000030517578,36853000
+2014-07-31,74.0,74.16999816894531,72.44000244140625,72.6500015258789,72.6500015258789,43992000
+2014-08-01,72.22000122070312,73.22000122070312,71.55000305175781,72.36000061035156,72.36000061035156,43535000
+2014-08-04,72.36000061035156,73.87999725341797,72.36000061035156,73.51000213623047,73.51000213623047,30777000
+2014-08-05,73.19999694824219,73.58999633789062,72.18000030517578,72.69000244140625,72.69000244140625,34986000
+2014-08-06,72.0199966430664,73.72000122070312,71.79000091552734,72.47000122070312,72.47000122070312,30986000
+2014-08-07,73.0,74.0,72.69999694824219,73.16999816894531,73.16999816894531,38141000
+2014-08-08,73.4000015258789,73.43000030517578,72.55999755859375,73.05999755859375,73.05999755859375,27202000
+2014-08-11,73.45999908447266,73.91000366210938,73.05999755859375,73.44000244140625,73.44000244140625,24591000
+2014-08-12,73.08999633789062,73.33000183105469,72.22000122070312,72.83000183105469,72.83000183105469,27419000
+2014-08-13,73.12000274658203,74.25,73.05000305175781,73.7699966430664,73.7699966430664,29266000
+2014-08-14,73.97000122070312,74.37999725341797,73.69000244140625,74.30000305175781,74.30000305175781,22207000
+2014-08-15,74.31999969482422,74.6500015258789,73.0,73.62999725341797,73.62999725341797,38846600
+2014-08-18,74.0,74.72000122070312,73.95999908447266,74.58999633789062,74.58999633789062,23974000
+2014-08-19,74.80999755859375,75.58000183105469,74.51000213623047,75.29000091552734,75.29000091552734,26679000
+2014-08-20,74.97000122070312,75.18000030517578,74.62000274658203,74.80999755859375,74.80999755859375,22917000
+2014-08-21,74.91999816894531,75.19000244140625,74.41000366210938,74.56999969482422,74.56999969482422,20102000
+2014-08-22,74.33999633789062,74.7300033569336,73.56999969482422,74.56999969482422,74.56999969482422,20897000
+2014-08-25,74.94000244140625,75.27999877929688,74.79000091552734,75.0199966430664,75.0199966430664,19734000
+2014-08-26,75.0,75.98999786376953,74.7300033569336,75.95999908447266,75.95999908447266,23993000
+2014-08-27,75.2699966430664,75.48999786376953,74.45999908447266,74.62999725341797,74.62999725341797,36323000
+2014-08-28,74.0,74.43000030517578,73.7300033569336,73.86000061035156,73.86000061035156,21947000
+2014-08-29,74.30000305175781,74.81999969482422,74.01000213623047,74.81999969482422,74.81999969482422,26241000
+2014-09-02,75.01000213623047,76.69999694824219,74.81999969482422,76.68000030517578,76.68000030517578,34979000
+2014-09-03,77.13999938964844,77.4800033569336,75.5999984741211,75.83000183105469,75.83000183105469,32389000
+2014-09-04,75.88999938964844,76.93000030517578,75.52999877929688,75.94999694824219,75.94999694824219,26676000
+2014-09-05,76.0999984741211,77.37999725341797,75.5999984741211,77.26000213623047,77.26000213623047,29476000
+2014-09-08,77.26000213623047,78.16999816894531,77.01000213623047,77.88999938964844,77.88999938964844,28183000
+2014-09-09,77.58999633789062,78.16999816894531,76.19999694824219,76.66999816894531,76.66999816894531,28882000
+2014-09-10,76.5199966430664,77.94999694824219,76.51000213623047,77.43000030517578,77.43000030517578,29909000
+2014-09-11,77.12999725341797,78.36000061035156,77.05000305175781,77.91999816894531,77.91999816894531,32219000
+2014-09-12,78.0199966430664,78.30000305175781,77.0999984741211,77.4800033569336,77.4800033569336,26676800
+2014-09-15,77.1500015258789,77.25,73.43000030517578,74.58000183105469,74.58000183105469,49679000
+2014-09-16,73.5199966430664,76.2300033569336,73.06999969482422,76.08000183105469,76.08000183105469,37742000
+2014-09-17,75.95999908447266,77.25,75.56999969482422,76.43000030517578,76.43000030517578,28693000
+2014-09-18,76.7699966430664,77.33000183105469,76.5199966430664,77.0,77.0,23031000
+2014-09-19,77.4000015258789,78.30000305175781,76.44000244140625,77.91000366210938,77.91000366210938,76671000
+2014-09-22,77.0,77.52999877929688,75.94999694824219,76.80000305175781,76.80000305175781,31961000
+2014-09-23,76.33000183105469,78.62999725341797,76.04000091552734,78.29000091552734,78.29000091552734,36814000
+2014-09-24,78.0999984741211,78.62000274658203,77.51000213623047,78.54000091552734,78.54000091552734,30680000
+2014-09-25,78.5999984741211,78.94000244140625,77.12999725341797,77.22000122070312,77.22000122070312,37533000
+2014-09-26,77.58999633789062,78.83999633789062,77.33000183105469,78.79000091552734,78.79000091552734,28872000
+2014-09-29,78.12000274658203,79.19999694824219,77.91000366210938,79.0,79.0,34031000
+2014-09-30,79.3499984741211,79.70999908447266,78.5999984741211,79.04000091552734,79.04000091552734,35899000
+2014-10-01,78.77999877929688,78.81999969482422,75.9000015258789,76.55000305175781,76.55000305175781,55090000
+2014-10-02,76.56999969482422,77.4800033569336,75.63999938964844,77.08000183105469,77.08000183105469,36488000
+2014-10-03,77.76000213623047,78.05999755859375,77.26000213623047,77.44000244140625,77.44000244140625,23340000
+2014-10-06,77.19000244140625,77.88999938964844,76.8499984741211,77.55999755859375,77.55999755859375,25729000
+2014-10-07,77.05000305175781,77.94999694824219,76.23999786376953,76.29000091552734,76.29000091552734,25317000
+2014-10-08,76.18000030517578,77.70999908447266,75.0999984741211,77.5199966430664,77.5199966430664,32976000
+2014-10-09,77.27999877929688,77.76000213623047,75.8499984741211,75.91000366210938,75.91000366210938,32487000
+2014-10-10,75.58999633789062,76.5,72.76000213623047,72.91000366210938,72.91000366210938,52146000
+2014-10-13,73.2300033569336,74.77999877929688,72.5199966430664,72.98999786376953,72.98999786376953,43938000
+2014-10-14,74.0,74.18000030517578,72.05000305175781,73.58999633789062,73.58999633789062,50299000
+2014-10-15,71.69000244140625,73.80000305175781,70.31999969482422,73.20999908447266,73.20999908447266,61528000
+2014-10-16,70.79000091552734,73.3499984741211,70.58000183105469,72.62999725341797,72.62999725341797,53529000
+2014-10-17,74.2300033569336,76.0,73.75,75.94999694824219,75.94999694824219,76342000
+2014-10-20,75.5999984741211,77.08999633789062,75.37999725341797,76.94999694824219,76.94999694824219,34701000
+2014-10-21,77.55999755859375,78.73999786376953,77.1500015258789,78.69000244140625,78.69000244140625,32252000
+2014-10-22,78.81999969482422,79.8499984741211,78.01000213623047,78.37000274658203,78.37000274658203,41862000
+2014-10-23,79.37999725341797,80.62999725341797,79.01000213623047,80.04000091552734,80.04000091552734,35056000
+2014-10-24,80.19999694824219,80.81999969482422,79.31999969482422,80.66999816894531,80.66999816894531,32248000
+2014-10-27,80.73999786376953,80.80000305175781,79.76000213623047,80.27999877929688,80.27999877929688,30169000
+2014-10-28,80.18000030517578,81.16000366210938,79.56999969482422,80.7699966430664,80.7699966430664,74212000
+2014-10-29,75.44999694824219,76.87999725341797,74.77999877929688,75.86000061035156,75.86000061035156,106120000
+2014-10-30,75.05000305175781,75.3499984741211,72.9000015258789,74.11000061035156,74.11000061035156,83270000
+2014-10-31,74.93000030517578,75.69999694824219,74.44999694824219,74.98999786376953,74.98999786376953,44544000
+2014-11-03,75.47000122070312,75.5199966430664,73.69999694824219,73.87999725341797,73.87999725341797,40727000
+2014-11-04,74.2300033569336,75.7699966430664,73.6500015258789,75.76000213623047,75.76000213623047,39326000
+2014-11-05,76.51000213623047,76.80000305175781,74.41999816894531,74.83000183105469,74.83000183105469,35913000
+2014-11-06,74.88999938964844,75.5999984741211,74.30999755859375,75.26000213623047,75.26000213623047,21383000
+2014-11-07,75.38999938964844,75.86000061035156,75.0199966430664,75.5999984741211,75.5999984741211,20774000
+2014-11-10,75.36000061035156,75.4800033569336,74.61000061035156,75.0,75.0,21575100
+2014-11-11,74.94999694824219,74.9800033569336,74.02999877929688,74.61000061035156,74.61000061035156,18715700
+2014-11-12,74.27999877929688,75.13999938964844,73.54000091552734,74.72000122070312,74.72000122070312,26536600
+2014-11-13,74.73999786376953,75.23999786376953,73.63999938964844,74.25,74.25,26448500
+2014-11-14,74.2699966430664,74.93000030517578,74.04000091552734,74.87999725341797,74.87999725341797,19476900
+2014-11-17,74.87999725341797,75.66000366210938,73.87999725341797,74.23999786376953,74.23999786376953,28701200
+2014-11-18,74.44999694824219,74.80000305175781,73.9000015258789,74.33999633789062,74.33999633789062,20690500
+2014-11-19,74.01000213623047,74.54000091552734,73.11000061035156,73.33000183105469,73.33000183105469,25441200
+2014-11-20,72.80000305175781,73.98999786376953,72.51000213623047,73.5999984741211,73.5999984741211,19154900
+2014-11-21,74.5,74.5,73.5,73.75,73.75,23060400
+2014-11-24,73.54000091552734,74.3499984741211,73.3499984741211,74.01000213623047,74.01000213623047,22103800
+2014-11-25,74.20999908447266,75.73999786376953,74.12999725341797,75.62999725341797,75.62999725341797,32250200
+2014-11-26,75.52999877929688,77.77999877929688,75.51000213623047,77.62000274658203,77.62000274658203,32695300
+2014-11-28,77.66999816894531,78.2699966430664,77.2300033569336,77.69999694824219,77.69999694824219,15992000
+2014-12-01,77.26000213623047,77.30999755859375,74.80000305175781,75.0999984741211,75.0999984741211,31789900
+2014-12-02,75.33000183105469,75.91000366210938,75.04000091552734,75.45999908447266,75.45999908447266,16773900
+2014-12-03,75.37999725341797,75.7300033569336,74.4000015258789,74.87999725341797,74.87999725341797,16689900
+2014-12-04,74.83000183105469,75.55000305175781,74.66000366210938,75.23999786376953,75.23999786376953,14362800
+2014-12-05,75.80000305175781,76.76000213623047,75.36000061035156,76.36000061035156,76.36000061035156,24306400
+2014-12-08,76.18000030517578,77.25,75.4000015258789,76.5199966430664,76.5199966430664,25733900
+2014-12-09,75.19999694824219,76.93000030517578,74.77999877929688,76.83999633789062,76.83999633789062,25358600
+2014-12-10,76.6500015258789,77.55000305175781,76.06999969482422,76.18000030517578,76.18000030517578,32210500
+2014-12-11,76.5199966430664,78.5199966430664,76.4800033569336,77.7300033569336,77.7300033569336,33462100
+2014-12-12,77.16000366210938,78.87999725341797,77.0199966430664,77.83000183105469,77.83000183105469,28091600
+2014-12-15,78.45999908447266,78.58000183105469,76.55999755859375,76.98999786376953,76.98999786376953,29396500
+2014-12-16,76.19000244140625,77.38999938964844,74.58999633789062,74.69000244140625,74.69000244140625,31554600
+2014-12-17,75.01000213623047,76.41000366210938,74.9000015258789,76.11000061035156,76.11000061035156,29203900
+2014-12-18,76.88999938964844,78.4000015258789,76.51000213623047,78.4000015258789,78.4000015258789,34222100
+2014-12-19,78.75,80.0,78.33000183105469,79.87999725341797,79.87999725341797,43335000
+2014-12-22,80.08000183105469,81.88999938964844,80.0,81.44999694824219,81.44999694824219,31395800
+2014-12-23,82.0199966430664,82.16999816894531,80.4000015258789,80.61000061035156,80.61000061035156,19865800
+2014-12-24,81.02999877929688,81.43000030517578,80.75,80.7699966430664,80.7699966430664,7685500
+2014-12-26,81.0199966430664,81.27999877929688,80.51000213623047,80.77999877929688,80.77999877929688,10647400
+2014-12-29,80.48999786376953,80.95999908447266,79.70999908447266,80.0199966430664,80.0199966430664,14134700
+2014-12-30,79.8499984741211,80.58999633789062,79.0999984741211,79.22000122070312,79.22000122070312,14370800
+2014-12-31,79.54000091552734,79.80000305175781,77.86000061035156,78.0199966430664,78.0199966430664,19935400
+2015-01-02,78.58000183105469,78.93000030517578,77.69999694824219,78.44999694824219,78.44999694824219,18177500
+2015-01-05,77.9800033569336,79.25,76.86000061035156,77.19000244140625,77.19000244140625,26452200
+2015-01-06,77.2300033569336,77.58999633789062,75.36000061035156,76.1500015258789,76.1500015258789,27399300
+2015-01-07,76.76000213623047,77.36000061035156,75.81999969482422,76.1500015258789,76.1500015258789,22045300
+2015-01-08,76.73999786376953,78.2300033569336,76.08000183105469,78.18000030517578,78.18000030517578,23961000
+2015-01-09,78.19999694824219,78.62000274658203,77.19999694824219,77.73999786376953,77.73999786376953,21157000
+2015-01-12,77.83999633789062,78.0,76.20999908447266,76.72000122070312,76.72000122070312,19190200
+2015-01-13,77.2300033569336,78.08000183105469,75.8499984741211,76.44999694824219,76.44999694824219,25179600
+2015-01-14,76.41999816894531,77.19999694824219,76.02999877929688,76.27999877929688,76.27999877929688,25918600
+2015-01-15,76.4000015258789,76.56999969482422,73.54000091552734,74.05000305175781,74.05000305175781,34134000
+2015-01-16,74.04000091552734,75.31999969482422,73.83999633789062,75.18000030517578,75.18000030517578,21791500
+2015-01-20,75.72000122070312,76.30999755859375,74.81999969482422,76.23999786376953,76.23999786376953,22821600
+2015-01-21,76.16000366210938,77.30000305175781,75.8499984741211,76.73999786376953,76.73999786376953,25096700
+2015-01-22,77.16999816894531,77.75,76.68000030517578,77.6500015258789,77.6500015258789,19519500
+2015-01-23,77.6500015258789,78.19000244140625,77.04000091552734,77.83000183105469,77.83000183105469,16746500
+2015-01-26,77.9800033569336,78.47000122070312,77.29000091552734,77.5,77.5,19260800
+2015-01-27,76.70999908447266,76.87999725341797,75.62999725341797,75.77999877929688,75.77999877929688,20110000
+2015-01-28,76.9000015258789,77.63999938964844,76.0,76.23999786376953,76.23999786376953,53306400
+2015-01-29,76.8499984741211,78.0199966430664,74.20999908447266,78.0,78.0,61293500
+2015-01-30,78.0,78.16000366210938,75.75,75.91000366210938,75.91000366210938,42649500
+2015-02-02,76.11000061035156,76.13999938964844,73.75,74.98999786376953,74.98999786376953,41955300
+2015-02-03,75.19000244140625,75.58000183105469,73.86000061035156,75.4000015258789,75.4000015258789,26957700
+2015-02-04,75.08999633789062,76.3499984741211,75.01000213623047,75.62999725341797,75.62999725341797,20277400
+2015-02-05,75.70999908447266,75.9800033569336,75.20999908447266,75.61000061035156,75.61000061035156,15062600
+2015-02-06,75.68000030517578,75.69999694824219,74.25,74.47000122070312,74.47000122070312,21211000
+2015-02-09,74.05000305175781,74.83000183105469,73.44999694824219,74.44000244140625,74.44000244140625,16194300
+2015-02-10,74.8499984741211,75.33999633789062,74.5,75.19000244140625,75.19000244140625,15811300
+2015-02-11,75.08999633789062,76.75,75.02999877929688,76.51000213623047,76.51000213623047,20877400
+2015-02-12,76.86000061035156,76.87000274658203,75.88999938964844,76.2300033569336,76.2300033569336,17235000
+2015-02-13,76.45999908447266,76.4800033569336,75.5,75.73999786376953,75.73999786376953,18621900
+2015-02-17,75.30000305175781,76.91000366210938,75.08000183105469,75.5999984741211,75.5999984741211,25254400
+2015-02-18,75.94000244140625,76.9000015258789,75.44999694824219,76.70999908447266,76.70999908447266,22426400
+2015-02-19,76.98999786376953,79.83999633789062,76.94999694824219,79.41999816894531,79.41999816894531,45851200
+2015-02-20,79.55000305175781,80.33999633789062,79.19999694824219,79.9000015258789,79.9000015258789,36931700
+2015-02-23,79.95999908447266,80.19000244140625,78.37999725341797,78.83999633789062,78.83999633789062,24139100
+2015-02-24,78.5,79.4800033569336,78.0999984741211,78.44999694824219,78.44999694824219,18897100
+2015-02-25,78.5,80.19999694824219,78.5,79.55999755859375,79.55999755859375,25593800
+2015-02-26,79.87999725341797,81.37000274658203,79.72000122070312,80.41000366210938,80.41000366210938,31111900
+2015-02-27,80.68000030517578,81.2300033569336,78.62000274658203,78.97000122070312,78.97000122070312,30739200
+2015-03-02,79.0,79.86000061035156,78.5199966430664,79.75,79.75,21662500
+2015-03-03,79.61000061035156,79.69999694824219,78.5199966430664,79.5999984741211,79.5999984741211,18635000
+2015-03-04,79.30000305175781,81.1500015258789,78.8499984741211,80.9000015258789,80.9000015258789,28126700
+2015-03-05,81.2300033569336,81.98999786376953,81.05000305175781,81.20999908447266,81.20999908447266,27825700
+2015-03-06,80.9000015258789,81.33000183105469,79.83000183105469,80.01000213623047,80.01000213623047,24488600
+2015-03-09,79.68000030517578,79.91000366210938,78.62999725341797,79.44000244140625,79.44000244140625,18925100
+2015-03-10,78.5,79.26000213623047,77.55000305175781,77.55000305175781,77.55000305175781,23067100
+2015-03-11,77.80000305175781,78.43000030517578,77.26000213623047,77.56999969482422,77.56999969482422,20215700
+2015-03-12,78.0999984741211,79.05000305175781,77.91000366210938,78.93000030517578,78.93000030517578,16093300
+2015-03-13,78.5999984741211,79.37999725341797,77.68000030517578,78.05000305175781,78.05000305175781,18557300
+2015-03-16,77.95999908447266,78.12000274658203,77.36000061035156,78.06999969482422,78.06999969482422,19305400
+2015-03-17,78.36000061035156,79.77999877929688,78.33999633789062,79.36000061035156,79.36000061035156,22170000
+2015-03-18,79.25,81.23999786376953,79.16999816894531,80.91000366210938,80.91000366210938,36912400
+2015-03-19,81.12000274658203,83.0,81.0,82.75,82.75,42099500
+2015-03-20,83.38999938964844,84.5999984741211,83.06999969482422,83.80000305175781,83.80000305175781,44466300
+2015-03-23,83.91999816894531,84.95999908447266,83.30000305175781,84.43000030517578,84.43000030517578,27357300
+2015-03-24,84.70999908447266,86.06999969482422,84.5199966430664,85.30999755859375,85.30999755859375,32576500
+2015-03-25,85.5,85.5199966430664,82.91999816894531,82.91999816894531,82.91999816894531,37436100
+2015-03-26,82.72000122070312,83.7699966430664,82.13999938964844,83.01000213623047,83.01000213623047,32794800
+2015-03-27,83.37999725341797,83.94999694824219,82.87999725341797,83.30000305175781,83.30000305175781,18372600
+2015-03-30,83.80999755859375,84.33999633789062,82.41000366210938,83.19999694824219,83.19999694824219,24527700
+2015-03-31,82.9000015258789,83.5,82.20999908447266,82.22000122070312,82.22000122070312,19734300
+2015-04-01,82.5,82.72000122070312,80.87000274658203,81.66999816894531,81.66999816894531,22058200
+2015-04-02,82.25,82.55999755859375,81.44000244140625,81.55999755859375,81.55999755859375,19664100
+2015-04-06,80.80000305175781,82.80999755859375,80.80000305175781,82.44000244140625,82.44000244140625,19062900
+2015-04-07,82.6500015258789,83.41999816894531,82.22000122070312,82.31999969482422,82.31999969482422,17467000
+2015-04-08,82.62999725341797,83.0999984741211,81.83999633789062,82.27999877929688,82.27999877929688,18966700
+2015-04-09,82.5,82.80000305175781,81.70999908447266,82.16999816894531,82.16999816894531,15927300
+2015-04-10,82.20999908447266,82.61000061035156,81.91000366210938,82.04000091552734,82.04000091552734,12529700
+2015-04-13,81.93000030517578,83.94000244140625,81.91999816894531,83.01000213623047,83.01000213623047,26883100
+2015-04-14,83.16999816894531,83.69000244140625,82.44000244140625,83.5199966430664,83.5199966430664,19634200
+2015-04-15,83.55000305175781,83.66000366210938,82.2699966430664,82.70999908447266,82.70999908447266,22390900
+2015-04-16,82.47000122070312,83.06999969482422,82.1500015258789,82.30999755859375,82.30999755859375,13769700
+2015-04-17,81.4800033569336,82.11000061035156,80.37000274658203,80.77999877929688,80.77999877929688,24215000
+2015-04-20,81.54000091552734,83.1500015258789,81.23999786376953,83.08999633789062,83.08999633789062,28796800
+2015-04-21,84.0,84.48999786376953,83.54000091552734,83.62000274658203,83.62000274658203,27171900
+2015-04-22,84.31999969482422,84.73999786376953,83.6500015258789,84.62999725341797,84.62999725341797,45548000
+2015-04-23,84.0999984741211,85.58999633789062,82.41000366210938,82.41000366210938,82.41000366210938,73728100
+2015-04-24,82.7699966430664,82.94000244140625,81.4800033569336,81.52999877929688,81.52999877929688,29660400
+2015-04-27,81.87000274658203,82.93000030517578,81.62999725341797,81.91000366210938,81.91000366210938,25446000
+2015-04-28,81.83000183105469,81.9000015258789,80.2300033569336,80.68000030517578,80.68000030517578,23775300
+2015-04-29,80.01000213623047,81.38999938964844,79.5199966430664,80.47000122070312,80.47000122070312,26430300
+2015-04-30,80.01000213623047,80.95999908447266,78.31999969482422,78.7699966430664,78.7699966430664,28999000
+2015-05-01,79.23999786376953,79.76000213623047,78.11000061035156,78.98999786376953,78.98999786376953,24136400
+2015-05-04,79.33000183105469,79.69000244140625,78.62999725341797,78.80999755859375,78.80999755859375,14692000
+2015-05-05,78.55000305175781,78.80000305175781,77.22000122070312,77.55999755859375,77.55999755859375,22311300
+2015-05-06,77.97000122070312,78.80999755859375,77.05000305175781,78.0999984741211,78.0999984741211,28663000
+2015-05-07,78.0,78.94000244140625,77.55999755859375,78.43000030517578,78.43000030517578,19749400
+2015-05-08,79.0999984741211,79.2300033569336,78.02999877929688,78.51000213623047,78.51000213623047,19943600
+2015-05-11,78.4800033569336,79.02999877929688,77.93000030517578,78.01000213623047,78.01000213623047,18874100
+2015-05-12,77.87000274658203,77.88999938964844,76.79000091552734,77.45999908447266,77.45999908447266,21285300
+2015-05-13,77.72000122070312,78.52999877929688,77.6500015258789,78.44000244140625,78.44000244140625,21512300
+2015-05-14,78.94000244140625,81.8499984741211,78.66999816894531,81.37000274658203,81.37000274658203,49438000
+2015-05-15,81.41000366210938,81.5199966430664,80.18000030517578,80.41999816894531,80.41999816894531,27069900
+2015-05-18,80.33000183105469,81.37999725341797,80.2300033569336,80.87999725341797,80.87999725341797,21613700
+2015-05-19,81.25,81.69000244140625,80.55000305175781,80.62999725341797,80.62999725341797,17955400
+2015-05-20,80.47000122070312,81.0999984741211,79.45999908447266,80.55000305175781,80.55000305175781,23056900
+2015-05-21,80.19000244140625,80.91999816894531,80.08000183105469,80.4800033569336,80.4800033569336,13402700
+2015-05-22,80.3499984741211,81.30999755859375,80.25,80.54000091552734,80.54000091552734,19567900
+2015-05-26,80.43000030517578,80.5999984741211,79.08000183105469,79.33000183105469,79.33000183105469,16321300
+2015-05-27,79.5999984741211,80.66000366210938,79.43000030517578,80.55000305175781,80.55000305175781,14160900
+2015-05-28,80.25,81.06999969482422,80.0,80.1500015258789,80.1500015258789,11982000
+2015-05-29,79.94999694824219,80.06999969482422,78.87999725341797,79.19000244140625,79.19000244140625,16134600
+2015-06-01,79.30000305175781,80.37999725341797,78.66000366210938,80.29000091552734,80.29000091552734,18119000
+2015-06-02,79.76000213623047,81.3499984741211,79.55999755859375,80.44000244140625,80.44000244140625,18923300
+2015-06-03,81.3499984741211,82.52999877929688,81.25,82.44000244140625,82.44000244140625,31775000
+2015-06-04,82.13999938964844,82.94999694824219,81.51000213623047,82.05000305175781,82.05000305175781,20863900
+2015-06-05,81.87000274658203,82.45999908447266,81.51000213623047,82.13999938964844,82.13999938964844,16143100
+2015-06-08,81.81999969482422,82.0,80.12999725341797,80.66999816894531,80.66999816894531,16915500
+2015-06-09,80.5999984741211,81.19000244140625,79.31999969482422,80.66999816894531,80.66999816894531,16497500
+2015-06-10,80.83000183105469,82.5999984741211,80.80999755859375,82.16000366210938,82.16000366210938,21531200
+2015-06-11,82.30999755859375,82.9000015258789,81.36000061035156,81.83000183105469,81.83000183105469,18656800
+2015-06-12,81.37000274658203,82.08999633789062,81.19999694824219,81.52999877929688,81.52999877929688,11417900
+2015-06-15,80.55000305175781,80.93000030517578,80.06999969482422,80.70999908447266,80.70999908447266,18805100
+2015-06-16,80.81999969482422,81.51000213623047,80.44999694824219,81.05999755859375,81.05999755859375,13693700
+2015-06-17,81.76000213623047,82.22000122070312,81.33999633789062,81.79000091552734,81.79000091552734,18350300
+2015-06-18,81.63999938964844,83.19000244140625,81.56999969482422,82.91000366210938,82.91000366210938,26782600
+2015-06-19,82.83000183105469,82.9800033569336,82.12000274658203,82.51000213623047,82.51000213623047,23353200
+2015-06-22,83.41000366210938,84.97000122070312,83.30999755859375,84.73999786376953,84.73999786376953,29383100
+2015-06-23,84.95999908447266,87.97000122070312,84.76000213623047,87.87999725341797,87.87999725341797,50667900
+2015-06-24,87.66000366210938,89.25,87.44999694824219,88.86000061035156,88.86000061035156,41370200
+2015-06-25,89.26000213623047,89.4000015258789,87.83999633789062,87.9800033569336,87.9800033569336,27302000
+2015-06-26,88.12000274658203,88.33999633789062,86.83000183105469,88.01000213623047,88.01000213623047,38214600
+2015-06-29,86.61000061035156,87.5,85.7300033569336,85.80000305175781,85.80000305175781,35957900
+2015-06-30,86.5999984741211,86.69999694824219,85.56999969482422,85.7699966430664,85.7699966430664,23016500
+2015-07-01,86.7699966430664,87.94999694824219,86.48999786376953,86.91000366210938,86.91000366210938,25260000
+2015-07-02,87.4000015258789,87.44000244140625,86.33999633789062,87.29000091552734,87.29000091552734,16908800
+2015-07-06,86.48999786376953,88.19000244140625,86.38999938964844,87.55000305175781,87.55000305175781,24635900
+2015-07-07,87.80000305175781,87.8499984741211,85.2300033569336,87.22000122070312,87.22000122070312,33059900
+2015-07-08,86.29000091552734,86.75,85.44999694824219,85.6500015258789,85.6500015258789,24399300
+2015-07-09,86.7300033569336,87.5999984741211,85.6500015258789,85.87999725341797,85.87999725341797,23307400
+2015-07-10,87.3499984741211,88.22000122070312,86.7699966430664,87.94999694824219,87.94999694824219,23245900
+2015-07-13,88.66000366210938,90.22000122070312,88.41999816894531,90.0999984741211,90.0999984741211,29976700
+2015-07-14,90.45999908447266,90.80000305175781,89.6500015258789,89.68000030517578,89.68000030517578,26627800
+2015-07-15,90.0,90.98999786376953,89.41999816894531,89.76000213623047,89.76000213623047,30886600
+2015-07-16,90.27999877929688,90.86000061035156,89.7699966430664,90.8499984741211,90.8499984741211,21804100
+2015-07-17,92.55000305175781,95.38999938964844,92.54000091552734,94.97000122070312,94.97000122070312,54001600
+2015-07-20,95.8499984741211,98.5999984741211,95.36000061035156,97.91000366210938,97.91000366210938,54860500
+2015-07-21,98.94999694824219,99.23999786376953,97.13999938964844,98.38999938964844,98.38999938964844,39453300
+2015-07-22,96.73999786376953,97.58000183105469,95.91999816894531,97.04000091552734,97.04000091552734,28299500
+2015-07-23,96.95999908447266,97.44999694824219,94.80999755859375,95.44000244140625,95.44000244140625,29418800
+2015-07-24,97.3499984741211,97.76000213623047,95.87999725341797,96.94999694824219,96.94999694824219,33444900
+2015-07-27,96.58000183105469,96.61000061035156,93.83000183105469,94.16999816894531,94.16999816894531,38585400
+2015-07-28,94.83999633789062,95.55999755859375,93.30999755859375,95.29000091552734,95.29000091552734,35236000
+2015-07-29,96.31999969482422,97.27999877929688,94.73999786376953,96.98999786376953,96.98999786376953,64648300
+2015-07-30,94.91000366210938,95.80999755859375,91.80000305175781,95.20999908447266,95.20999908447266,86211300
+2015-07-31,94.94999694824219,96.33000183105469,93.94999694824219,94.01000213623047,94.01000213623047,46509000
+2015-08-03,93.52999877929688,95.08000183105469,92.80000305175781,94.13999938964844,94.13999938964844,29343100
+2015-08-04,93.79000091552734,94.7300033569336,93.33000183105469,94.05999755859375,94.05999755859375,20136000
+2015-08-05,95.25,97.08999633789062,95.18000030517578,96.44000244140625,96.44000244140625,29813200
+2015-08-06,97.18000030517578,98.73999786376953,94.41999816894531,95.12000274658203,95.12000274658203,42271300
+2015-08-07,95.37999725341797,95.4000015258789,93.61000061035156,94.30000305175781,94.30000305175781,23199100
+2015-08-10,95.68000030517578,95.9000015258789,93.62999725341797,94.1500015258789,94.1500015258789,21624200
+2015-08-11,93.7300033569336,94.76000213623047,92.9000015258789,93.62000274658203,93.62000274658203,22491000
+2015-08-12,92.69999694824219,94.44000244140625,91.19000244140625,94.19000244140625,94.19000244140625,27050500
+2015-08-13,94.05000305175781,94.7300033569336,93.3499984741211,93.43000030517578,93.43000030517578,17451800
+2015-08-14,93.54000091552734,94.72000122070312,93.20999908447266,94.41999816894531,94.41999816894531,15929700
+2015-08-17,94.41999816894531,94.45999908447266,93.38999938964844,93.93000030517578,93.93000030517578,18313500
+2015-08-18,94.08000183105469,95.8499984741211,94.04000091552734,95.16999816894531,95.16999816894531,22278800
+2015-08-19,94.62999725341797,96.0999984741211,94.16000366210938,95.30999755859375,95.30999755859375,23251300
+2015-08-20,93.54000091552734,94.7699966430664,90.45999908447266,90.55999755859375,90.55999755859375,44598200
+2015-08-21,87.5199966430664,89.18000030517578,85.61000061035156,86.05999755859375,86.05999755859375,62778700
+2015-08-24,77.02999877929688,82.08999633789062,72.0,82.08999633789062,82.08999633789062,83710700
+2015-08-25,86.94999694824219,87.66999816894531,83.0,83.0,83.0,52021200
+2015-08-26,85.94999694824219,87.45999908447266,83.26000213623047,87.19000244140625,87.19000244140625,45124300
+2015-08-27,89.0999984741211,90.05999755859375,87.19000244140625,89.7300033569336,89.7300033569336,42431400
+2015-08-28,89.87999725341797,91.4800033569336,89.79000091552734,91.01000213623047,91.01000213623047,33215900
+2015-08-31,90.5999984741211,91.05000305175781,88.88999938964844,89.43000030517578,89.43000030517578,32850700
+2015-09-01,86.8499984741211,89.38999938964844,86.5,87.2300033569336,87.2300033569336,36097400
+2015-09-02,88.80999755859375,89.88999938964844,87.62999725341797,89.88999938964844,89.88999938964844,27190500
+2015-09-03,89.76000213623047,89.81999969482422,87.7300033569336,88.1500015258789,88.1500015258789,27048200
+2015-09-04,87.19999694824219,88.38999938964844,86.69999694824219,88.26000213623047,88.26000213623047,27328700
+2015-09-08,89.69000244140625,90.23999786376953,88.83000183105469,89.52999877929688,89.52999877929688,27012500
+2015-09-09,90.77999877929688,91.9800033569336,90.16999816894531,90.44000244140625,90.44000244140625,32551100
+2015-09-10,90.06999969482422,92.05999755859375,89.62999725341797,91.9800033569336,91.9800033569336,26437400
+2015-09-11,91.68000030517578,92.08000183105469,91.12999725341797,92.05000305175781,92.05000305175781,21185000
+2015-09-14,92.30999755859375,92.62000274658203,91.5999984741211,92.30999755859375,92.30999755859375,20127900
+2015-09-15,92.37000274658203,93.25,91.79000091552734,92.9000015258789,92.9000015258789,18859400
+2015-09-16,92.9000015258789,93.5999984741211,92.62999725341797,93.44999694824219,93.44999694824219,16321200
+2015-09-17,93.37000274658203,95.51000213623047,92.9000015258789,94.33999633789062,94.33999633789062,27841800
+2015-09-18,93.19999694824219,95.19000244140625,93.05000305175781,94.4000015258789,94.4000015258789,62300000
+2015-09-21,94.62000274658203,96.48999786376953,94.5199966430664,95.55000305175781,95.55000305175781,28790000
+2015-09-22,93.7699966430664,94.68000030517578,91.91999816894531,92.95999908447266,92.95999908447266,36888900
+2015-09-23,93.4000015258789,94.31999969482422,92.80000305175781,93.97000122070312,93.97000122070312,21701400
+2015-09-24,93.05999755859375,94.7699966430664,92.23999786376953,94.41000366210938,94.41000366210938,29106000
+2015-09-25,95.79000091552734,95.8499984741211,92.05999755859375,92.7699966430664,92.7699966430664,28961600
+2015-09-28,92.08000183105469,92.29000091552734,88.18000030517578,89.20999908447266,89.20999908447266,41199900
+2015-09-29,89.0999984741211,90.05999755859375,85.72000122070312,86.66999816894531,86.66999816894531,42281800
+2015-09-30,88.44000244140625,90.0199966430664,88.01000213623047,89.9000015258789,89.9000015258789,36169100
+2015-10-01,90.05000305175781,90.94999694824219,88.36000061035156,90.94999694824219,90.94999694824219,29283700
+2015-10-02,88.9000015258789,92.19999694824219,88.37000274658203,92.06999969482422,92.06999969482422,37881700
+2015-10-05,92.94000244140625,94.2699966430664,92.66000366210938,94.01000213623047,94.01000213623047,27292500
+2015-10-06,94.08000183105469,94.16999816894531,92.33999633789062,92.80000305175781,92.80000305175781,22172800
+2015-10-07,93.11000061035156,93.66000366210938,91.37000274658203,92.4000015258789,92.4000015258789,24129300
+2015-10-08,91.88999938964844,93.22000122070312,90.47000122070312,92.47000122070312,92.47000122070312,27290500
+2015-10-09,92.9000015258789,93.73999786376953,92.23999786376953,93.23999786376953,93.23999786376953,20012900
+2015-10-12,93.31999969482422,94.5999984741211,92.66999816894531,94.26000213623047,94.26000213623047,18449600
+2015-10-13,93.66000366210938,95.37000274658203,93.55000305175781,94.12000274658203,94.12000274658203,19480300
+2015-10-14,94.08000183105469,95.19999694824219,93.61000061035156,94.06999969482422,94.06999969482422,19253400
+2015-10-15,94.98999786376953,96.30000305175781,94.9000015258789,95.95999908447266,95.95999908447266,27557500
+2015-10-16,96.18000030517578,97.58999633789062,95.3499984741211,97.54000091552734,97.54000091552734,25412900
+2015-10-19,97.18000030517578,98.56999969482422,96.91999816894531,98.47000122070312,98.47000122070312,23729900
+2015-10-20,98.7300033569336,99.58999633789062,96.55999755859375,97.0,97.0,30881800
+2015-10-21,97.37000274658203,98.18000030517578,96.47000122070312,97.11000061035156,97.11000061035156,21917800
+2015-10-22,97.79000091552734,99.7300033569336,97.55000305175781,99.66999816894531,99.66999816894531,26392100
+2015-10-23,101.91000366210938,102.8499984741211,100.16000366210938,102.19000244140625,102.19000244140625,42809700
+2015-10-26,102.19999694824219,103.80999755859375,101.55000305175781,103.7699966430664,103.7699966430664,25961200
+2015-10-27,102.94000244140625,104.0999984741211,102.4000015258789,103.69999694824219,103.69999694824219,23795500
+2015-10-28,103.9000015258789,104.4800033569336,102.91999816894531,104.19999694824219,104.19999694824219,24081500
+2015-10-29,103.95999908447266,105.12000274658203,103.5199966430664,104.87999725341797,104.87999725341797,20316700
+2015-10-30,104.51000213623047,104.72000122070312,101.6500015258789,101.97000122070312,101.97000122070312,33487100
+2015-11-02,101.72000122070312,103.47000122070312,101.18000030517578,103.30999755859375,103.30999755859375,24003900
+2015-11-03,103.22000122070312,103.6500015258789,102.4000015258789,102.58000183105469,102.58000183105469,21242300
+2015-11-04,103.19000244140625,104.13999938964844,102.4800033569336,103.94000244140625,103.94000244140625,43469300
+2015-11-05,108.80000305175781,110.6500015258789,107.94999694824219,108.76000213623047,108.76000213623047,63232900
+2015-11-06,108.04000091552734,108.73999786376953,105.91000366210938,107.0999984741211,107.0999984741211,35084300
+2015-11-09,107.0,108.25,105.86000061035156,106.48999786376953,106.48999786376953,26383500
+2015-11-10,105.95999908447266,108.1500015258789,105.23999786376953,107.91000366210938,107.91000366210938,25031700
+2015-11-11,108.2699966430664,109.87000274658203,107.11000061035156,109.01000213623047,109.01000213623047,25057100
+2015-11-12,108.4800033569336,109.38999938964844,108.0,108.0199966430664,108.0199966430664,20924700
+2015-11-13,107.70999908447266,108.25,103.83000183105469,103.94999694824219,103.94999694824219,30278400
+2015-11-16,103.31999969482422,104.16999816894531,100.47000122070312,104.04000091552734,104.04000091552734,49309200
+2015-11-17,104.62000274658203,106.19999694824219,104.13999938964844,105.12999725341797,105.12999725341797,26807200
+2015-11-18,105.80000305175781,107.87999725341797,105.38999938964844,107.7699966430664,107.7699966430664,23836500
+2015-11-19,107.36000061035156,107.7300033569336,105.94999694824219,106.26000213623047,106.26000213623047,25520600
+2015-11-20,106.83999633789062,107.87000274658203,106.62000274658203,107.31999969482422,107.31999969482422,22129600
+2015-11-23,107.19000244140625,107.47000122070312,106.08000183105469,106.94999694824219,106.94999694824219,19897200
+2015-11-24,106.0,106.48999786376953,104.38999938964844,105.73999786376953,105.73999786376953,23577300
+2015-11-25,106.33000183105469,106.5999984741211,105.0999984741211,105.41000366210938,105.41000366210938,15150800
+2015-11-27,105.77999877929688,105.95999908447266,104.86000061035156,105.44999694824219,105.44999694824219,5913100
+2015-11-30,105.83999633789062,106.0999984741211,103.75,104.23999786376953,104.23999786376953,20383200
+2015-12-01,104.83000183105469,107.1500015258789,104.5,107.12000274658203,107.12000274658203,22781900
+2015-12-02,107.0,107.91999816894531,105.79000091552734,106.06999969482422,106.06999969482422,24429100
+2015-12-03,106.2699966430664,106.8499984741211,103.3499984741211,104.37999725341797,104.37999725341797,23236500
+2015-12-04,104.80999755859375,107.7300033569336,104.11000061035156,106.18000030517578,106.18000030517578,21224700
+2015-12-07,106.4800033569336,106.83000183105469,104.66000366210938,105.61000061035156,105.61000061035156,15474900
+2015-12-08,104.0,106.91000366210938,103.94999694824219,106.48999786376953,106.48999786376953,20401800
+2015-12-09,106.18000030517578,106.44000244140625,103.55000305175781,104.5999984741211,104.5999984741211,23517300
+2015-12-10,105.05000305175781,106.4000015258789,104.41000366210938,105.41999816894531,105.41999816894531,17454300
+2015-12-11,104.1500015258789,104.33999633789062,101.91000366210938,102.12000274658203,102.12000274658203,26427700
+2015-12-14,102.29000091552734,104.73999786376953,101.45999908447266,104.66000366210938,104.66000366210938,24648100
+2015-12-15,105.30000305175781,105.80000305175781,104.27999877929688,104.55000305175781,104.55000305175781,21764300
+2015-12-16,105.37000274658203,107.08999633789062,104.19000244140625,106.79000091552734,106.79000091552734,22680500
+2015-12-17,107.48999786376953,107.75,106.12999725341797,106.22000122070312,106.22000122070312,21675700
+2015-12-18,106.08000183105469,106.58999633789062,103.97000122070312,104.04000091552734,104.04000091552734,35994200
+2015-12-21,104.91000366210938,105.1500015258789,103.5999984741211,104.7699966430664,104.7699966430664,16138800
+2015-12-22,105.22000122070312,105.66000366210938,104.80999755859375,105.51000213623047,105.51000213623047,14597100
+2015-12-23,105.88999938964844,106.11000061035156,103.86000061035156,104.62999725341797,104.62999725341797,19599700
+2015-12-24,104.73999786376953,105.31999969482422,104.5,105.0199966430664,105.0199966430664,6501800
+2015-12-28,105.0199966430664,105.9800033569336,104.52999877929688,105.93000030517578,105.93000030517578,13069700
+2015-12-29,106.41999816894531,107.73999786376953,106.25,107.26000213623047,107.26000213623047,17179900
+2015-12-30,107.0,107.25,106.05999755859375,106.22000122070312,106.22000122070312,13115000
+2015-12-31,106.0,106.16999816894531,104.62000274658203,104.66000366210938,104.66000366210938,18391100
+2016-01-04,101.94999694824219,102.23999786376953,99.75,102.22000122070312,102.22000122070312,37912400
+2016-01-05,102.88999938964844,103.70999908447266,101.66999816894531,102.7300033569336,102.7300033569336,23258200
+2016-01-06,101.12999725341797,103.7699966430664,100.9000015258789,102.97000122070312,102.97000122070312,25096200
+2016-01-07,100.5,101.43000030517578,97.30000305175781,97.91999816894531,97.91999816894531,45172900
+2016-01-08,99.87999725341797,100.5,97.02999877929688,97.33000183105469,97.33000183105469,35402300
+2016-01-11,97.91000366210938,98.5999984741211,95.38999938964844,97.51000213623047,97.51000213623047,29932400
+2016-01-12,99.0,99.95999908447266,97.55000305175781,99.37000274658203,99.37000274658203,28395400
+2016-01-13,100.58000183105469,100.58000183105469,95.20999908447266,95.44000244140625,95.44000244140625,33410600
+2016-01-14,95.8499984741211,98.87000274658203,92.44999694824219,98.37000274658203,98.37000274658203,48658600
+2016-01-15,93.9800033569336,96.37999725341797,93.54000091552734,94.97000122070312,94.97000122070312,46132800
+2016-01-19,96.52999877929688,97.41999816894531,93.91999816894531,95.26000213623047,95.26000213623047,30998300
+2016-01-20,92.83000183105469,95.0,89.37000274658203,94.3499984741211,94.3499984741211,59051400
+2016-01-21,94.91000366210938,95.98999786376953,92.62000274658203,94.16000366210938,94.16000366210938,30518900
+2016-01-22,96.41000366210938,98.06999969482422,95.48999786376953,97.94000244140625,97.94000244140625,30495400
+2016-01-25,98.72000122070312,99.4800033569336,96.93000030517578,97.01000213623047,97.01000213623047,32482000
+2016-01-26,97.76000213623047,97.87999725341797,95.66000366210938,97.33999633789062,97.33999633789062,26877100
+2016-01-27,97.79000091552734,97.8499984741211,94.2300033569336,94.44999694824219,94.44999694824219,58699400
+2016-01-28,107.19999694824219,110.33999633789062,104.80999755859375,109.11000061035156,109.11000061035156,107475300
+2016-01-29,108.98999786376953,112.83999633789062,108.83999633789062,112.20999908447266,112.20999908447266,62739500
+2016-02-01,112.2699966430664,115.72000122070312,112.01000213623047,115.08999633789062,115.08999633789062,46132700
+2016-02-02,114.80000305175781,117.58999633789062,113.19999694824219,114.61000061035156,114.61000061035156,59778600
+2016-02-03,115.2699966430664,115.33999633789062,109.75,112.69000244140625,112.69000244140625,56919300
+2016-02-04,111.80000305175781,111.94000244140625,109.25,110.48999786376953,110.48999786376953,38890200
+2016-02-05,109.51000213623047,109.58000183105469,103.18000030517578,104.06999969482422,104.06999969482422,76894700
+2016-02-08,100.41000366210938,102.68000030517578,97.45999908447266,99.75,99.75,71229700
+2016-02-09,97.13999938964844,102.4000015258789,96.81999969482422,99.54000091552734,99.54000091552734,62709000
+2016-02-10,101.55000305175781,103.25,100.23999786376953,101.0,101.0,45179400
+2016-02-11,99.5999984741211,105.11000061035156,98.87999725341797,101.91000366210938,101.91000366210938,43670600
+2016-02-12,103.73999786376953,104.23999786376953,101.08999633789062,102.01000213623047,102.01000213623047,36176800
+2016-02-16,103.80000305175781,103.93000030517578,100.23999786376953,101.61000061035156,101.61000061035156,45687200
+2016-02-17,102.0199966430664,105.72000122070312,100.4000015258789,105.19999694824219,105.19999694824219,44073400
+2016-02-18,105.80000305175781,106.0,103.02999877929688,103.47000122070312,103.47000122070312,29593500
+2016-02-19,102.55000305175781,105.0199966430664,102.05999755859375,104.56999969482422,104.56999969482422,32404500
+2016-02-22,105.48999786376953,108.25,105.33999633789062,107.16000366210938,107.16000366210938,35709700
+2016-02-23,106.8499984741211,107.47000122070312,105.12000274658203,105.45999908447266,105.45999908447266,25319300
+2016-02-24,104.20999908447266,106.94999694824219,102.73999786376953,106.87999725341797,106.87999725341797,34412400
+2016-02-25,107.11000061035156,108.06999969482422,105.61000061035156,108.06999969482422,108.06999969482422,29906300
+2016-02-26,108.69999694824219,109.44999694824219,107.16000366210938,107.91999816894531,107.91999816894531,26686200
+2016-02-29,107.5999984741211,108.91000366210938,106.75,106.91999816894531,106.91999816894531,32779000
+2016-03-01,107.83000183105469,109.81999969482422,107.5999984741211,109.81999969482422,109.81999969482422,26817300
+2016-03-02,109.68000030517578,110.55000305175781,108.7699966430664,109.94999694824219,109.94999694824219,25670200
+2016-03-03,110.25,110.30000305175781,108.54000091552734,109.58000183105469,109.58000183105469,21353100
+2016-03-04,110.05000305175781,110.05000305175781,107.93000030517578,108.38999938964844,108.38999938964844,24938900
+2016-03-07,108.06999969482422,108.06999969482422,104.72000122070312,105.7300033569336,105.7300033569336,31436400
+2016-03-08,104.77999877929688,107.37000274658203,104.4000015258789,105.93000030517578,105.93000030517578,25617000
+2016-03-09,106.69999694824219,107.51000213623047,105.48999786376953,107.51000213623047,107.51000213623047,20493300
+2016-03-10,107.91000366210938,108.66000366210938,105.7699966430664,107.31999969482422,107.31999969482422,24854300
+2016-03-11,108.4800033569336,109.41999816894531,107.91999816894531,109.41000366210938,109.41000366210938,20697600
+2016-03-14,109.27999877929688,110.33000183105469,108.7699966430664,109.88999938964844,109.88999938964844,17249400
+2016-03-15,109.11000061035156,110.83000183105469,108.83999633789062,110.66999816894531,110.66999816894531,17618500
+2016-03-16,110.48999786376953,112.5,110.0999984741211,112.18000030517578,112.18000030517578,24744800
+2016-03-17,112.1500015258789,112.69000244140625,110.7300033569336,111.0199966430664,111.0199966430664,24241200
+2016-03-18,111.55999755859375,112.41999816894531,110.2699966430664,111.44999694824219,111.44999694824219,36256900
+2016-03-21,111.66000366210938,112.37000274658203,111.02999877929688,111.8499984741211,111.8499984741211,18448000
+2016-03-22,111.36000061035156,112.87999725341797,111.16999816894531,112.25,112.25,19001100
+2016-03-23,112.01000213623047,113.19000244140625,112.0,112.54000091552734,112.54000091552734,18562000
+2016-03-24,112.12999725341797,113.08999633789062,111.68000030517578,113.05000305175781,113.05000305175781,17839100
+2016-03-28,113.31999969482422,114.58999633789062,112.94999694824219,113.69000244140625,113.69000244140625,21351800
+2016-03-29,113.83000183105469,116.31999969482422,113.63999938964844,116.13999938964844,116.13999938964844,29825300
+2016-03-30,116.7300033569336,116.98999786376953,114.36000061035156,114.69999694824219,114.69999694824219,33235200
+2016-03-31,114.69999694824219,115.01000213623047,113.7699966430664,114.0999984741211,114.0999984741211,21207500
+2016-04-01,113.75,116.16999816894531,113.3499984741211,116.05999755859375,116.05999755859375,24760500
+2016-04-04,114.06999969482422,114.55000305175781,111.61000061035156,112.55000305175781,112.55000305175781,48487900
+2016-04-05,112.11000061035156,113.31999969482422,111.9000015258789,112.22000122070312,112.22000122070312,22962400
+2016-04-06,112.47000122070312,113.80999755859375,112.41999816894531,113.70999908447266,113.70999908447266,20814600
+2016-04-07,113.79000091552734,114.88999938964844,113.06999969482422,113.63999938964844,113.63999938964844,20714500
+2016-04-08,114.25,114.33000183105469,109.9000015258789,110.62999725341797,110.62999725341797,48497800
+2016-04-11,110.69999694824219,110.91000366210938,108.7699966430664,108.98999786376953,108.98999786376953,39762300
+2016-04-12,109.33999633789062,111.16000366210938,108.98999786376953,110.61000061035156,110.61000061035156,26248100
+2016-04-13,112.2300033569336,112.6500015258789,106.5199966430664,110.51000213623047,110.51000213623047,88227400
+2016-04-14,110.62000274658203,112.04000091552734,110.26000213623047,110.83999633789062,110.83999633789062,28473300
+2016-04-15,110.79000091552734,110.97000122070312,109.19999694824219,109.63999938964844,109.63999938964844,20922800
+2016-04-18,109.73999786376953,110.80999755859375,109.19999694824219,110.44999694824219,110.44999694824219,21167200
+2016-04-19,111.0999984741211,112.44999694824219,109.16000366210938,112.29000091552734,112.29000091552734,30210500
+2016-04-20,112.43000030517578,113.2699966430664,111.55999755859375,112.41999816894531,112.41999816894531,21027900
+2016-04-21,112.55000305175781,114.04000091552734,112.30999755859375,113.44000244140625,113.44000244140625,20875200
+2016-04-22,111.20999908447266,111.75,109.01000213623047,110.55999755859375,110.55999755859375,38458200
+2016-04-25,109.87000274658203,110.66999816894531,109.06999969482422,110.0999984741211,110.0999984741211,21017900
+2016-04-26,110.48999786376953,110.5,108.1500015258789,108.76000213623047,108.76000213623047,22521500
+2016-04-27,107.94000244140625,108.94000244140625,106.30999755859375,108.88999938964844,108.88999938964844,52213100
+2016-04-28,119.58000183105469,120.79000091552734,116.2300033569336,116.7300033569336,116.7300033569336,87110100
+2016-04-29,116.81999969482422,117.83999633789062,115.83999633789062,117.58000183105469,117.58000183105469,37140600
+2016-05-02,117.83000183105469,118.7300033569336,116.56999969482422,118.56999969482422,118.56999969482422,28095200
+2016-05-03,117.5199966430664,118.16000366210938,117.0199966430664,117.43000030517578,117.43000030517578,24117500
+2016-05-04,116.61000061035156,118.30000305175781,116.56999969482422,118.05999755859375,118.05999755859375,23448400
+2016-05-05,118.04000091552734,118.9800033569336,117.25,117.80999755859375,117.80999755859375,22056700
+2016-05-06,117.16000366210938,119.63999938964844,117.11000061035156,119.48999786376953,119.48999786376953,26395600
+2016-05-09,119.54000091552734,120.27999877929688,118.9000015258789,119.23999786376953,119.23999786376953,21138100
+2016-05-10,119.62000274658203,120.5,119.0,120.5,120.5,23220000
+2016-05-11,120.41000366210938,121.08000183105469,119.41999816894531,119.5199966430664,119.5199966430664,22038400
+2016-05-12,119.9800033569336,120.83999633789062,118.9000015258789,120.27999877929688,120.27999877929688,22035500
+2016-05-13,120.37999725341797,120.63999938964844,119.68000030517578,119.80999755859375,119.80999755859375,18124300
+2016-05-16,119.37999725341797,119.61000061035156,117.3499984741211,118.66999816894531,118.66999816894531,31247800
+2016-05-17,118.81999969482422,119.01000213623047,117.19999694824219,117.3499984741211,117.3499984741211,21328600
+2016-05-18,116.80000305175781,118.2699966430664,116.7300033569336,117.6500015258789,117.6500015258789,21642300
+2016-05-19,117.05000305175781,117.48999786376953,115.87999725341797,116.80999755859375,116.80999755859375,20544100
+2016-05-20,116.95999908447266,117.98999786376953,116.94999694824219,117.3499984741211,117.3499984741211,18944800
+2016-05-23,117.41999816894531,117.5999984741211,115.94000244140625,115.97000122070312,115.97000122070312,20441000
+2016-05-24,116.23999786376953,117.7300033569336,116.12000274658203,117.69999694824219,117.69999694824219,20183600
+2016-05-25,118.12999725341797,118.66999816894531,117.37999725341797,117.88999938964844,117.88999938964844,20019800
+2016-05-26,118.23999786376953,119.76000213623047,117.91999816894531,119.47000122070312,119.47000122070312,18481300
+2016-05-27,119.55999755859375,119.8499984741211,119.01000213623047,119.37999725341797,119.37999725341797,13493600
+2016-05-31,119.45999908447266,120.0999984741211,118.12000274658203,118.80999755859375,118.80999755859375,23547600
+2016-06-01,118.5,119.08000183105469,117.81999969482422,118.77999877929688,118.77999877929688,15029500
+2016-06-02,118.69000244140625,119.44000244140625,118.22000122070312,118.93000030517578,118.93000030517578,13228300
+2016-06-03,118.9800033569336,118.9800033569336,117.86000061035156,118.47000122070312,118.47000122070312,14135100
+2016-06-06,118.62000274658203,119.43000030517578,118.36000061035156,118.79000091552734,118.79000091552734,12744700
+2016-06-07,119.23999786376953,119.30000305175781,117.66999816894531,117.76000213623047,117.76000213623047,17103000
+2016-06-08,117.76000213623047,118.5999984741211,117.2699966430664,118.38999938964844,118.38999938964844,14505600
+2016-06-09,118.12999725341797,118.68000030517578,117.70999908447266,118.55999755859375,118.55999755859375,13859200
+2016-06-10,117.54000091552734,118.11000061035156,116.26000213623047,116.62000274658203,116.62000274658203,18510800
+2016-06-13,115.0,115.4800033569336,113.30999755859375,113.94999694824219,113.94999694824219,31718200
+2016-06-14,114.06999969482422,114.94999694824219,113.58000183105469,114.94000244140625,114.94000244140625,17618500
+2016-06-15,115.30000305175781,115.44000244140625,114.06999969482422,114.5999984741211,114.5999984741211,19819400
+2016-06-16,113.87000274658203,114.5,112.94000244140625,114.38999938964844,114.38999938964844,19236300
+2016-06-17,114.41999816894531,114.43000030517578,112.55999755859375,113.0199966430664,113.0199966430664,24644300
+2016-06-20,113.7699966430664,114.72000122070312,112.75,113.37000274658203,113.37000274658203,20785400
+2016-06-21,114.12000274658203,115.20999908447266,113.97000122070312,114.37999725341797,114.37999725341797,19166300
+2016-06-22,114.6500015258789,114.73999786376953,113.61000061035156,113.91000366210938,113.91000366210938,14846300
+2016-06-23,114.37000274658203,115.08999633789062,113.54000091552734,115.08000183105469,115.08000183105469,16176900
+2016-06-24,111.01000213623047,113.68000030517578,111.0,112.08000183105469,112.08000183105469,40643100
+2016-06-27,111.56999969482422,111.56999969482422,108.2300033569336,108.97000122070312,108.97000122070312,36130400
+2016-06-28,110.62999725341797,112.75,110.55000305175781,112.69999694824219,112.69999694824219,26813800
+2016-06-29,113.37000274658203,114.25,113.04000091552734,114.16000366210938,114.16000366210938,20968300
+2016-06-30,114.66999816894531,115.18000030517578,113.66999816894531,114.27999877929688,114.27999877929688,23192700
+2016-07-01,114.19999694824219,115.12999725341797,113.80999755859375,114.19000244140625,114.19000244140625,14980000
+2016-07-05,113.94000244140625,114.19999694824219,112.97000122070312,114.19999694824219,114.19999694824219,14207000
+2016-07-06,113.36000061035156,116.79000091552734,112.97000122070312,116.69999694824219,116.69999694824219,24337600
+2016-07-07,116.62999725341797,116.97000122070312,115.36000061035156,115.8499984741211,115.8499984741211,16630200
+2016-07-08,116.43000030517578,117.5,115.8499984741211,117.23999786376953,117.23999786376953,18142600
+2016-07-11,117.70999908447266,118.69999694824219,117.5,117.87000274658203,117.87000274658203,17711600
+2016-07-12,118.62999725341797,118.72000122070312,117.56999969482422,117.93000030517578,117.93000030517578,15217700
+2016-07-13,118.38999938964844,118.4000015258789,116.68000030517578,116.77999877929688,116.77999877929688,16207700
+2016-07-14,117.5,117.63999938964844,116.69999694824219,117.29000091552734,117.29000091552734,14579700
+2016-07-15,117.73999786376953,118.27999877929688,116.58000183105469,116.86000061035156,116.86000061035156,16646000
+2016-07-18,117.31999969482422,119.61000061035156,116.88999938964844,119.37000274658203,119.37000274658203,20868400
+2016-07-19,118.98999786376953,120.8499984741211,118.66000366210938,120.61000061035156,120.61000061035156,21541300
+2016-07-20,121.25,122.19999694824219,120.55999755859375,121.91999816894531,121.91999816894531,20046500
+2016-07-21,121.91999816894531,122.0999984741211,120.25,120.61000061035156,120.61000061035156,17801700
+2016-07-22,119.9000015258789,121.01000213623047,119.30999755859375,121.0,121.0,18422400
+2016-07-25,121.38999938964844,121.8499984741211,117.77999877929688,121.62999725341797,121.62999725341797,18487400
+2016-07-26,122.0,122.06999969482422,120.75,121.22000122070312,121.22000122070312,17612000
+2016-07-27,122.41999816894531,125.0,121.51000213623047,123.33999633789062,123.33999633789062,52654200
+2016-07-28,127.5199966430664,128.3300018310547,123.62999725341797,125.0,125.0,78955800
+2016-07-29,124.6500015258789,125.83999633789062,123.70999908447266,123.94000244140625,123.94000244140625,35058800
+2016-08-01,123.8499984741211,124.58000183105469,122.86000061035156,124.30999755859375,124.30999755859375,25006900
+2016-08-02,124.05999755859375,124.80000305175781,122.06999969482422,123.08999633789062,123.08999633789062,23968400
+2016-08-03,123.08999633789062,123.91999816894531,122.30999755859375,122.51000213623047,122.51000213623047,18525300
+2016-08-04,122.94000244140625,124.79000091552734,122.51000213623047,124.36000061035156,124.36000061035156,21066000
+2016-08-05,124.9800033569336,125.83999633789062,124.62000274658203,125.1500015258789,125.1500015258789,20184000
+2016-08-08,125.25,125.44999694824219,124.55000305175781,125.26000213623047,125.26000213623047,15233900
+2016-08-09,125.33999633789062,126.08999633789062,124.52999877929688,125.05999755859375,125.05999755859375,19621000
+2016-08-10,125.06999969482422,125.4800033569336,124.54000091552734,124.87999725341797,124.87999725341797,10670100
+2016-08-11,125.19999694824219,125.37999725341797,124.75,124.9000015258789,124.9000015258789,11729500
+2016-08-12,124.69999694824219,125.0,124.18000030517578,124.87999725341797,124.87999725341797,12159000
+2016-08-15,124.91000366210938,124.91999816894531,123.69999694824219,123.9000015258789,123.9000015258789,19295100
+2016-08-16,123.5,123.91999816894531,122.77999877929688,123.30000305175781,123.30000305175781,14222400
+2016-08-17,123.66000366210938,124.37999725341797,122.8499984741211,124.37000274658203,124.37000274658203,13794200
+2016-08-18,124.01000213623047,124.26000213623047,123.63999938964844,123.91000366210938,123.91000366210938,12400800
+2016-08-19,123.5999984741211,124.16000366210938,123.27999877929688,123.55999755859375,123.55999755859375,11688300
+2016-08-22,123.33000183105469,124.83000183105469,123.11000061035156,124.1500015258789,124.1500015258789,14386400
+2016-08-23,124.51000213623047,125.08999633789062,124.25,124.37000274658203,124.37000274658203,13309500
+2016-08-24,124.47000122070312,124.69000244140625,123.08999633789062,123.4800033569336,123.4800033569336,12243700
+2016-08-25,123.12000274658203,124.37000274658203,123.0999984741211,123.88999938964844,123.88999938964844,10730800
+2016-08-26,124.05000305175781,125.19000244140625,123.91000366210938,124.95999908447266,124.95999908447266,17504800
+2016-08-29,124.3499984741211,126.7300033569336,124.3499984741211,126.54000091552734,126.54000091552734,15925900
+2016-08-30,126.5999984741211,126.5999984741211,125.1500015258789,125.83999633789062,125.83999633789062,17804300
+2016-08-31,125.5999984741211,126.22000122070312,125.0999984741211,126.12000274658203,126.12000274658203,14200600
+2016-09-01,126.37999725341797,126.62999725341797,125.5999984741211,126.16999816894531,126.16999816894531,13536100
+2016-09-02,126.8499984741211,126.86000061035156,126.0,126.51000213623047,126.51000213623047,12118800
+2016-09-06,126.66999816894531,129.94000244140625,126.47000122070312,129.72999572753906,129.72999572753906,26278400
+2016-09-07,130.0399932861328,131.97999572753906,129.9499969482422,131.0500030517578,131.0500030517578,27990800
+2016-09-08,130.9199981689453,131.0800018310547,129.80999755859375,130.27000427246094,130.27000427246094,15676600
+2016-09-09,129.7100067138672,129.9499969482422,127.0999984741211,127.0999984741211,127.0999984741211,27100700
+2016-09-12,125.95999908447266,128.75999450683594,125.75,128.69000244140625,128.69000244140625,21252800
+2016-09-13,128.02999877929688,128.35000610351562,126.66000366210938,127.20999908447266,127.20999908447266,18016200
+2016-09-14,126.88999938964844,128.8000030517578,126.88999938964844,127.7699966430664,127.7699966430664,15691100
+2016-09-15,127.9800033569336,129.10000610351562,127.66999816894531,128.35000610351562,128.35000610351562,15077200
+2016-09-16,128.1999969482422,129.17999267578125,128.1999969482422,129.07000732421875,129.07000732421875,24119200
+2016-09-19,129.91000366210938,129.94000244140625,128.25999450683594,128.64999389648438,128.64999389648438,14958800
+2016-09-20,128.64999389648438,129.1699981689453,128.02999877929688,128.63999938964844,128.63999938964844,11083800
+2016-09-21,129.1300048828125,130.00999450683594,128.38999938964844,129.94000244140625,129.94000244140625,14068300
+2016-09-22,130.5,130.72999572753906,129.55999755859375,130.0800018310547,130.0800018310547,15538300
+2016-09-23,127.55999755859375,128.60000610351562,127.30000305175781,127.95999908447266,127.95999908447266,28326300
+2016-09-26,127.37000274658203,128.16000366210938,126.80000305175781,127.30999755859375,127.30999755859375,15064900
+2016-09-27,127.61000061035156,129.00999450683594,127.43000030517578,128.69000244140625,128.69000244140625,15637100
+2016-09-28,129.2100067138672,129.47000122070312,128.39999389648438,129.22999572753906,129.22999572753906,12047600
+2016-09-29,129.17999267578125,129.2899932861328,127.55000305175781,128.08999633789062,128.08999633789062,14532200
+2016-09-30,128.02999877929688,128.58999633789062,127.44999694824219,128.27000427246094,128.27000427246094,18402900
+2016-10-03,128.3800048828125,129.08999633789062,127.80000305175781,128.77000427246094,128.77000427246094,13156900
+2016-10-04,129.1699981689453,129.27999877929688,127.55000305175781,128.19000244140625,128.19000244140625,14307500
+2016-10-05,128.25,128.8000030517578,127.83000183105469,128.47000122070312,128.47000122070312,12386800
+2016-10-06,128.42999267578125,129.05999755859375,128.0800018310547,128.74000549316406,128.74000549316406,11682700
+2016-10-07,129.0399932861328,129.25,128.3300018310547,128.99000549316406,128.99000549316406,12804400
+2016-10-10,129.67999267578125,130.6999969482422,129.1999969482422,130.24000549316406,130.24000549316406,15138700
+2016-10-11,130.22999572753906,130.63999938964844,128.22999572753906,128.8800048828125,128.8800048828125,17537900
+2016-10-12,129.00999450683594,129.66000366210938,128.4600067138672,129.0500030517578,129.0500030517578,11073000
+2016-10-13,128.2100067138672,128.25,126.75,127.81999969482422,127.81999969482422,17139300
+2016-10-14,128.49000549316406,128.9499969482422,127.58000183105469,127.87999725341797,127.87999725341797,13345300
+2016-10-17,128.1999969482422,128.47000122070312,127.31999969482422,127.54000091552734,127.54000091552734,11351700
+2016-10-18,128.67999267578125,129.38999938964844,128.00999450683594,128.57000732421875,128.57000732421875,13504000
+2016-10-19,128.74000549316406,130.47000122070312,128.60000610351562,130.11000061035156,130.11000061035156,16752300
+2016-10-20,130.07000732421875,130.66000366210938,129.5,130.0,130.0,13167500
+2016-10-21,129.77999877929688,132.1300048828125,129.6999969482422,132.07000732421875,132.07000732421875,19088800
+2016-10-24,132.72000122070312,133.41000366210938,132.14999389648438,133.27999877929688,133.27999877929688,17470200
+2016-10-25,133.5,133.5,132.22000122070312,132.2899932861328,132.2899932861328,13336800
+2016-10-26,131.63999938964844,132.25999450683594,130.94000244140625,131.0399932861328,131.0399932861328,13084700
+2016-10-27,131.74000549316406,131.8000030517578,129.27000427246094,129.69000244140625,129.69000244140625,16741400
+2016-10-28,130.5,132.97000122070312,129.92999267578125,131.2899932861328,131.2899932861328,24545500
+2016-10-31,132.00999450683594,132.1199951171875,130.8800048828125,130.99000549316406,130.99000549316406,15669000
+2016-11-01,131.41000366210938,131.94000244140625,128.64999389648438,129.5,129.5,22077800
+2016-11-02,130.22999572753906,130.22999572753906,126.27999877929688,127.16999816894531,127.16999816894531,39640900
+2016-11-03,122.0,123.27999877929688,119.5,120.0,120.0,63766300
+2016-11-04,119.58999633789062,121.93000030517578,119.25,120.75,120.75,30545500
+2016-11-07,122.83000183105469,123.20999908447266,121.3499984741211,122.1500015258789,122.1500015258789,23008900
+2016-11-08,122.02999877929688,124.61000061035156,121.54000091552734,124.22000122070312,124.22000122070312,19460800
+2016-11-09,121.5,123.80999755859375,120.51000213623047,123.18000030517578,123.18000030517578,31916000
+2016-11-10,123.93000030517578,124.18000030517578,115.2699966430664,120.80000305175781,120.80000305175781,67846700
+2016-11-11,119.52999877929688,120.69999694824219,118.1500015258789,119.0199966430664,119.0199966430664,32840100
+2016-11-14,119.12999725341797,119.12999725341797,113.55000305175781,115.08000183105469,115.08000183105469,51377000
+2016-11-15,116.7300033569336,118.48999786376953,115.83000183105469,117.19999694824219,117.19999694824219,34681400
+2016-11-16,114.4800033569336,117.87999725341797,114.20999908447266,116.33999633789062,116.33999633789062,32397900
+2016-11-17,116.80999755859375,117.79000091552734,116.01000213623047,117.79000091552734,117.79000091552734,18597800
+2016-11-18,118.38999938964844,119.12999725341797,116.83999633789062,117.0199966430664,117.0199966430664,22879300
+2016-11-21,118.19999694824219,121.94999694824219,117.80000305175781,121.7699966430664,121.7699966430664,35415400
+2016-11-22,122.4000015258789,122.9800033569336,120.9000015258789,121.47000122070312,121.47000122070312,26089200
+2016-11-23,121.2300033569336,121.30999755859375,119.94000244140625,120.83999633789062,120.83999633789062,15672100
+2016-11-25,121.01000213623047,121.13999938964844,120.06999969482422,120.37999725341797,120.37999725341797,8658600
+2016-11-28,120.12000274658203,121.69000244140625,119.81999969482422,120.41000366210938,120.41000366210938,18101300
+2016-11-29,120.56999969482422,122.0999984741211,120.4000015258789,120.87000274658203,120.87000274658203,18891000
+2016-11-30,120.31999969482422,121.79000091552734,117.94999694824219,118.41999816894531,118.41999816894531,30188900
+2016-12-01,118.37999725341797,118.44999694824219,114.0,115.0999984741211,115.0999984741211,43277000
+2016-12-02,115.11000061035156,116.4800033569336,114.30000305175781,115.4000015258789,115.4000015258789,25070400
+2016-12-05,115.94999694824219,117.56999969482422,115.06999969482422,117.43000030517578,117.43000030517578,20201500
+2016-12-06,117.69000244140625,117.80000305175781,116.33000183105469,117.30999755859375,117.30999755859375,19131200
+2016-12-07,117.0,117.94999694824219,116.56999969482422,117.94999694824219,117.94999694824219,21913700
+2016-12-08,117.9800033569336,119.5,117.63999938964844,118.91000366210938,118.91000366210938,22442800
+2016-12-09,119.22000122070312,119.94000244140625,118.94999694824219,119.68000030517578,119.68000030517578,17464700
+2016-12-12,119.22000122070312,119.23999786376953,117.6500015258789,117.7699966430664,117.7699966430664,17805500
+2016-12-13,117.86000061035156,121.5199966430664,117.61000061035156,120.30999755859375,120.30999755859375,29768000
+2016-12-14,120.0,121.69000244140625,118.8499984741211,120.20999908447266,120.20999908447266,25913100
+2016-12-15,120.08000183105469,122.5,119.62999725341797,120.56999969482422,120.56999969482422,20139600
+2016-12-16,120.9000015258789,121.5,119.2699966430664,119.87000274658203,119.87000274658203,25324300
+2016-12-19,119.8499984741211,120.36000061035156,118.51000213623047,119.23999786376953,119.23999786376953,15918100
+2016-12-20,119.5,119.7699966430664,118.80000305175781,119.08999633789062,119.08999633789062,13684400
+2016-12-21,118.91999816894531,119.19999694824219,118.4800033569336,119.04000091552734,119.04000091552734,10767600
+2016-12-22,118.86000061035156,118.98999786376953,116.93000030517578,117.4000015258789,117.4000015258789,16258600
+2016-12-23,117.0,117.55999755859375,116.30000305175781,117.2699966430664,117.2699966430664,10890000
+2016-12-27,116.95999908447266,118.68000030517578,116.86000061035156,118.01000213623047,118.01000213623047,12051500
+2016-12-28,118.19000244140625,118.25,116.6500015258789,116.91999816894531,116.91999816894531,12087400
+2016-12-29,117.0,117.52999877929688,116.05999755859375,116.3499984741211,116.3499984741211,9934900
+2016-12-30,116.5999984741211,116.83000183105469,114.7699966430664,115.05000305175781,115.05000305175781,18684100
+2017-01-03,116.02999877929688,117.83999633789062,115.51000213623047,116.86000061035156,116.86000061035156,20663900
+2017-01-04,117.55000305175781,119.66000366210938,117.29000091552734,118.69000244140625,118.69000244140625,19630900
+2017-01-05,118.86000061035156,120.94999694824219,118.31999969482422,120.66999816894531,120.66999816894531,19492200
+2017-01-06,120.9800033569336,123.87999725341797,120.02999877929688,123.41000366210938,123.41000366210938,28545300
+2017-01-09,123.55000305175781,125.43000030517578,123.04000091552734,124.9000015258789,124.9000015258789,22880400
+2017-01-10,124.81999969482422,125.5,124.27999877929688,124.3499984741211,124.3499984741211,17324600
+2017-01-11,124.3499984741211,126.12000274658203,124.05999755859375,126.08999633789062,126.08999633789062,18356500
+2017-01-12,125.61000061035156,126.7300033569336,124.80000305175781,126.62000274658203,126.62000274658203,18653900
+2017-01-13,127.48999786376953,129.27000427246094,127.37000274658203,128.33999633789062,128.33999633789062,24884300
+2017-01-17,128.0399932861328,128.33999633789062,127.4000015258789,127.87000274658203,127.87000274658203,15294500
+2017-01-18,128.41000366210938,128.42999267578125,126.83999633789062,127.91999816894531,127.91999816894531,13145900
+2017-01-19,128.22999572753906,128.35000610351562,127.44999694824219,127.55000305175781,127.55000305175781,12195500
+2017-01-20,128.10000610351562,128.47999572753906,126.77999877929688,127.04000091552734,127.04000091552734,19097200
+2017-01-23,127.30999755859375,129.25,126.94999694824219,128.92999267578125,128.92999267578125,16593600
+2017-01-24,129.3800048828125,129.89999389648438,128.3800048828125,129.3699951171875,129.3699951171875,15162700
+2017-01-25,130.0,131.74000549316406,129.77000427246094,131.47999572753906,131.47999572753906,18731300
+2017-01-26,131.6300048828125,133.13999938964844,131.44000244140625,132.77999877929688,132.77999877929688,20020100
+2017-01-27,132.67999267578125,132.9499969482422,131.0800018310547,132.17999267578125,132.17999267578125,19539500
+2017-01-30,131.5800018310547,131.5800018310547,129.60000610351562,130.97999572753906,130.97999572753906,18956100
+2017-01-31,130.1699981689453,130.66000366210938,129.52000427246094,130.32000732421875,130.32000732421875,19790500
+2017-02-01,132.25,133.49000549316406,130.67999267578125,133.22999572753906,133.22999572753906,50139800
+2017-02-02,133.22000122070312,135.49000549316406,130.39999389648438,130.83999633789062,130.83999633789062,54366400
+2017-02-03,131.24000549316406,132.85000610351562,130.75999450683594,130.97999572753906,130.97999572753906,24804900
+2017-02-06,130.97999572753906,132.05999755859375,130.3000030517578,132.05999755859375,132.05999755859375,17058500
+2017-02-07,132.24000549316406,133.0,131.66000366210938,131.83999633789062,131.83999633789062,14596400
+2017-02-08,132.60000610351562,134.44000244140625,132.44000244140625,134.1999969482422,134.1999969482422,22390600
+2017-02-09,134.49000549316406,134.5,133.30999755859375,134.13999938964844,134.13999938964844,16470600
+2017-02-10,134.10000610351562,134.94000244140625,133.67999267578125,134.19000244140625,134.19000244140625,15061900
+2017-02-13,134.6999969482422,134.6999969482422,133.6999969482422,134.0500030517578,134.0500030517578,13526200
+2017-02-14,134.10000610351562,134.22999572753906,132.5500030517578,133.85000610351562,133.85000610351562,14364900
+2017-02-15,133.4499969482422,133.6999969482422,132.66000366210938,133.44000244140625,133.44000244140625,13226500
+2017-02-16,133.07000732421875,133.8699951171875,133.02000427246094,133.83999633789062,133.83999633789062,12831100
+2017-02-17,133.5,134.08999633789062,133.1699981689453,133.52999877929688,133.52999877929688,12276500
+2017-02-21,133.5,133.91000366210938,132.89999389648438,133.72000122070312,133.72000122070312,14759100
+2017-02-22,133.60000610351562,136.7899932861328,133.4600067138672,136.1199951171875,136.1199951171875,27360100
+2017-02-23,135.88999938964844,136.1199951171875,134.3300018310547,135.36000061035156,135.36000061035156,18422500
+2017-02-24,134.16000366210938,135.6199951171875,134.16000366210938,135.44000244140625,135.44000244140625,12625700
+2017-02-27,135.25999450683594,137.17999267578125,135.02000427246094,136.41000366210938,136.41000366210938,14306700
+2017-02-28,136.7899932861328,136.80999755859375,134.75,135.5399932861328,135.5399932861328,16112100
+2017-03-01,136.47000122070312,137.47999572753906,136.3000030517578,137.4199981689453,137.4199981689453,16257000
+2017-03-02,137.08999633789062,137.82000732421875,136.30999755859375,136.75999450683594,136.75999450683594,12294800
+2017-03-03,136.6300048828125,137.3300018310547,136.0800018310547,137.1699981689453,137.1699981689453,11160600
+2017-03-06,136.8800048828125,137.8300018310547,136.50999450683594,137.4199981689453,137.4199981689453,12748200
+2017-03-07,137.02999877929688,138.3699951171875,136.99000549316406,137.3000030517578,137.3000030517578,13527100
+2017-03-08,137.14999389648438,137.99000549316406,137.0500030517578,137.72000122070312,137.72000122070312,10184500
+2017-03-09,137.72000122070312,138.57000732421875,137.39999389648438,138.24000549316406,138.24000549316406,15535300
+2017-03-10,138.91000366210938,139.49000549316406,138.22000122070312,138.7899932861328,138.7899932861328,16314100
+2017-03-13,138.7100067138672,139.67999267578125,138.6699981689453,139.60000610351562,139.60000610351562,10955500
+2017-03-14,139.4600067138672,139.4600067138672,138.52000427246094,139.32000732421875,139.32000732421875,12944000
+2017-03-15,139.2899932861328,140.10000610351562,138.49000549316406,139.72000122070312,139.72000122070312,19344800
+2017-03-16,140.1999969482422,140.25,139.72999572753906,139.99000549316406,139.99000549316406,13612900
+2017-03-17,140.33999633789062,140.33999633789062,139.6999969482422,139.83999633789062,139.83999633789062,20592800
+2017-03-20,139.7100067138672,140.19000244140625,139.25,139.94000244140625,139.94000244140625,12099500
+2017-03-21,141.14999389648438,142.30999755859375,138.39999389648438,138.50999450683594,138.50999450683594,29894800
+2017-03-22,137.92999267578125,139.7899932861328,137.60000610351562,139.58999633789062,139.58999633789062,17055400
+2017-03-23,139.47999572753906,140.38999938964844,139.08999633789062,139.52999877929688,139.52999877929688,13022800
+2017-03-24,140.0800018310547,141.02000427246094,139.75999450683594,140.33999633789062,140.33999633789062,16664700
+2017-03-27,139.0500030517578,140.64999389648438,138.77000427246094,140.32000732421875,140.32000732421875,12800500
+2017-03-28,140.36000061035156,141.9499969482422,140.00999450683594,141.75999450683594,141.75999450683594,14679400
+2017-03-29,141.99000549316406,142.86000061035156,141.42999267578125,142.64999389648438,142.64999389648438,16527600
+2017-03-30,142.39999389648438,142.9499969482422,141.85000610351562,142.41000366210938,142.41000366210938,12404000
+2017-03-31,142.30999755859375,142.6300048828125,141.88999938964844,142.0500030517578,142.0500030517578,11478300
+2017-04-03,141.92999267578125,142.47000122070312,140.82000732421875,142.27999877929688,142.27999877929688,13564000
+2017-04-04,141.86000061035156,142.08999633789062,141.27000427246094,141.72999572753906,141.72999572753906,12948600
+2017-04-05,142.25999450683594,143.44000244140625,141.2899932861328,141.85000610351562,141.85000610351562,17158100
+2017-04-06,142.11000061035156,142.22000122070312,140.91000366210938,141.1699981689453,141.1699981689453,15103400
+2017-04-07,141.1999969482422,141.5500030517578,140.24000549316406,140.77999877929688,140.77999877929688,11818300
+2017-04-10,141.0,141.42999267578125,140.6300048828125,141.0399932861328,141.0399932861328,9039400
+2017-04-11,140.8000030517578,141.02999877929688,138.80999755859375,139.9199981689453,139.9199981689453,16638100
+2017-04-12,139.72000122070312,140.39999389648438,139.44000244140625,139.5800018310547,139.5800018310547,11612500
+2017-04-13,139.6199951171875,140.5800018310547,139.3300018310547,139.38999938964844,139.38999938964844,10965600
+2017-04-17,139.75999450683594,141.5500030517578,139.75,141.4199981689453,141.4199981689453,11519700
+2017-04-18,141.27000427246094,141.91000366210938,140.61000061035156,140.9600067138672,140.9600067138672,14807500
+2017-04-19,141.35000610351562,143.0399932861328,141.27000427246094,142.27000427246094,142.27000427246094,15563900
+2017-04-20,142.9499969482422,144.25,142.69000244140625,143.8000030517578,143.8000030517578,15968200
+2017-04-21,143.89999389648438,144.1699981689453,142.27000427246094,143.67999267578125,143.67999267578125,12382000
+2017-04-24,144.9600067138672,145.6699981689453,144.33999633789062,145.47000122070312,145.47000122070312,14407200
+2017-04-25,145.7899932861328,147.14999389648438,145.7899932861328,146.49000549316406,146.49000549316406,17767500
+2017-04-26,147.08999633789062,147.58999633789062,146.08999633789062,146.55999755859375,146.55999755859375,12395000
+2017-04-27,146.6699981689453,147.75,146.13999938964844,147.6999969482422,147.6999969482422,11275100
+2017-04-28,149.5,151.52999877929688,149.07000732421875,150.25,150.25,30652200
+2017-05-01,151.74000549316406,152.57000732421875,151.4199981689453,152.4600067138672,152.4600067138672,25218300
+2017-05-02,153.33999633789062,153.44000244140625,151.66000366210938,152.77999877929688,152.77999877929688,21870400
+2017-05-03,153.60000610351562,153.60000610351562,151.33999633789062,151.8000030517578,151.8000030517578,29782500
+2017-05-04,150.1699981689453,151.52000427246094,148.72000122070312,150.85000610351562,150.85000610351562,36225500
+2017-05-05,151.4499969482422,151.6300048828125,149.7899932861328,150.24000549316406,150.24000549316406,17148500
+2017-05-08,150.7100067138672,151.0800018310547,149.74000549316406,151.05999755859375,151.05999755859375,15827500
+2017-05-09,151.49000549316406,152.58999633789062,150.2100067138672,150.47999572753906,150.47999572753906,17453900
+2017-05-10,150.22999572753906,150.52000427246094,148.86000061035156,150.2899932861328,150.2899932861328,12080700
+2017-05-11,150.30999755859375,150.64999389648438,149.41000366210938,150.0399932861328,150.0399932861328,11841900
+2017-05-12,150.39999389648438,150.4600067138672,149.6300048828125,150.3300018310547,150.3300018310547,9598200
+2017-05-15,150.1699981689453,151.47999572753906,149.77000427246094,150.19000244140625,150.19000244140625,15064700
+2017-05-16,150.11000061035156,150.2100067138672,149.02999877929688,149.77999877929688,149.77999877929688,14550800
+2017-05-17,148.0,148.6699981689453,144.4199981689453,144.85000610351562,144.85000610351562,28300100
+2017-05-18,144.72000122070312,148.14999389648438,144.50999450683594,147.66000366210938,147.66000366210938,23031600
+2017-05-19,148.4499969482422,149.38999938964844,147.9600067138672,148.05999755859375,148.05999755859375,16187900
+2017-05-22,148.0800018310547,148.58999633789062,147.69000244140625,148.24000549316406,148.24000549316406,12586700
+2017-05-23,148.52000427246094,148.80999755859375,147.25,148.07000732421875,148.07000732421875,12817800
+2017-05-24,148.50999450683594,150.22999572753906,148.4199981689453,150.0399932861328,150.0399932861328,17862400
+2017-05-25,150.3000030517578,152.58999633789062,149.9499969482422,151.9600067138672,151.9600067138672,19891400
+2017-05-26,152.22999572753906,152.25,151.14999389648438,152.1300048828125,152.1300048828125,14996200
+2017-05-30,151.97000122070312,152.89999389648438,151.63999938964844,152.3800048828125,152.3800048828125,13226000
+2017-05-31,152.6999969482422,153.35000610351562,151.08999633789062,151.4600067138672,151.4600067138672,18023900
+2017-06-01,151.75,152.2899932861328,150.3000030517578,151.52999877929688,151.52999877929688,14530600
+2017-06-02,151.85000610351562,153.6300048828125,151.3000030517578,153.61000061035156,153.61000061035156,16854400
+2017-06-05,153.63999938964844,154.7100067138672,153.41000366210938,153.6300048828125,153.6300048828125,12520400
+2017-06-06,153.41000366210938,154.52000427246094,152.47999572753906,152.80999755859375,152.80999755859375,13457100
+2017-06-07,153.27000427246094,153.75,152.33999633789062,153.1199951171875,153.1199951171875,12066700
+2017-06-08,154.0800018310547,154.72999572753906,153.10000610351562,154.7100067138672,154.7100067138672,17799400
+2017-06-09,154.77000427246094,155.58999633789062,146.61000061035156,149.60000610351562,149.60000610351562,35577700
+2017-06-12,148.1699981689453,149.1999969482422,144.55999755859375,148.44000244140625,148.44000244140625,33170200
+2017-06-13,150.14999389648438,151.17999267578125,148.89999389648438,150.67999267578125,150.67999267578125,20483400
+2017-06-14,151.25999450683594,152.39999389648438,149.0500030517578,150.25,150.25,20808800
+2017-06-15,147.6699981689453,150.0399932861328,146.3699951171875,149.8000030517578,149.8000030517578,18994200
+2017-06-16,149.58999633789062,150.8300018310547,148.60000610351562,150.63999938964844,150.63999938964844,22882400
+2017-06-19,151.7100067138672,153.57000732421875,151.7100067138672,152.8699951171875,152.8699951171875,19026500
+2017-06-20,152.8800048828125,153.83999633789062,152.2100067138672,152.25,152.25,14743900
+2017-06-21,152.36000061035156,154.0800018310547,151.8800048828125,153.91000366210938,153.91000366210938,15039800
+2017-06-22,153.00999450683594,154.5500030517578,152.91000366210938,153.39999389648438,153.39999389648438,13005500
+2017-06-23,152.72000122070312,155.1999969482422,152.64999389648438,155.07000732421875,155.07000732421875,18027000
+2017-06-26,156.25,156.5,153.1999969482422,153.58999633789062,153.58999633789062,18049700
+2017-06-27,152.83999633789062,153.30999755859375,150.38999938964844,150.5800018310547,150.5800018310547,19360800
+2017-06-28,150.9199981689453,153.47000122070312,149.86000061035156,153.24000549316406,153.24000549316406,16719100
+2017-06-29,152.27999877929688,152.5,148.9199981689453,151.0399932861328,151.0399932861328,23973500
+2017-06-30,151.89999389648438,151.9199981689453,150.05999755859375,150.97999572753906,150.97999572753906,17666000
+2017-07-03,151.72000122070312,152.14999389648438,147.8000030517578,148.42999267578125,148.42999267578125,13862700
+2017-07-05,149.0,150.85000610351562,148.1300048828125,150.33999633789062,150.33999633789062,14334300
+2017-07-06,149.02999877929688,150.0399932861328,148.0,148.82000732421875,148.82000732421875,14951800
+2017-07-07,149.25,151.99000549316406,149.19000244140625,151.44000244140625,151.44000244140625,13615900
+2017-07-10,151.69000244140625,153.97999572753906,151.50999450683594,153.5,153.5,13378700
+2017-07-11,153.3699951171875,155.4199981689453,152.91000366210938,155.27000427246094,155.27000427246094,13667700
+2017-07-12,156.49000549316406,159.16000366210938,156.1999969482422,158.89999389648438,158.89999389648438,22739400
+2017-07-13,158.74000549316406,159.77999877929688,158.4199981689453,159.25999450683594,159.25999450683594,13929200
+2017-07-14,160.1300048828125,160.32000732421875,159.3300018310547,159.97000122070312,159.97000122070312,16371200
+2017-07-17,160.25,160.77999877929688,158.80999755859375,159.72999572753906,159.72999572753906,12858800
+2017-07-18,159.66000366210938,163.72999572753906,159.4199981689453,162.86000061035156,162.86000061035156,23722900
+2017-07-19,163.58999633789062,165.6999969482422,163.1699981689453,164.13999938964844,164.13999938964844,26273600
+2017-07-20,164.8000030517578,165.0,162.80999755859375,164.52999877929688,164.52999877929688,18523100
+2017-07-21,164.16000366210938,165.0500030517578,163.75,164.42999267578125,164.42999267578125,14744000
+2017-07-24,164.63999938964844,166.1699981689453,164.30999755859375,166.0,166.0,17367000
+2017-07-25,165.00999450683594,165.5399932861328,163.86000061035156,165.27999877929688,165.27999877929688,15383200
+2017-07-26,166.00999450683594,166.00999450683594,164.10000610351562,165.61000061035156,165.61000061035156,35236900
+2017-07-27,174.6999969482422,175.49000549316406,167.5,170.44000244140625,170.44000244140625,68910700
+2017-07-28,169.07000732421875,173.42999267578125,169.0500030517578,172.4499969482422,172.4499969482422,24557600
+2017-07-31,172.0,172.72000122070312,168.5500030517578,169.25,169.25,25478900
+2017-08-01,169.82000732421875,170.47000122070312,169.0500030517578,169.86000061035156,169.86000061035156,14385000
+2017-08-02,170.3000030517578,170.5500030517578,166.91000366210938,169.3000030517578,169.3000030517578,17433800
+2017-08-03,169.3000030517578,169.6999969482422,168.25,168.58999633789062,168.58999633789062,10793800
+2017-08-04,168.97000122070312,170.05999755859375,168.69000244140625,169.6199951171875,169.6199951171875,10777700
+2017-08-07,169.9499969482422,172.05999755859375,169.66000366210938,171.97999572753906,171.97999572753906,12787800
+2017-08-08,171.8800048828125,173.0500030517578,170.6199951171875,171.22999572753906,171.22999572753906,14393500
+2017-08-09,169.97999572753906,171.4499969482422,169.55999755859375,171.17999267578125,171.17999267578125,10815000
+2017-08-10,170.05999755859375,170.58999633789062,166.85000610351562,167.39999389648438,167.39999389648438,20832700
+2017-08-11,167.9499969482422,168.82000732421875,166.85000610351562,168.0800018310547,168.0800018310547,13791200
+2017-08-14,170.08999633789062,171.0800018310547,169.2899932861328,170.75,170.75,12954200
+2017-08-15,171.49000549316406,171.5,170.00999450683594,171.0,171.0,8729200
+2017-08-16,171.25,171.3800048828125,169.24000549316406,170.0,170.0,15779900
+2017-08-17,169.33999633789062,169.86000061035156,166.85000610351562,166.91000366210938,166.91000366210938,17216000
+2017-08-18,166.83999633789062,168.6699981689453,166.2100067138672,167.41000366210938,167.41000366210938,15093600
+2017-08-21,167.16000366210938,168.0,165.82000732421875,167.77999877929688,167.77999877929688,11907500
+2017-08-22,168.27999877929688,169.8699951171875,167.14999389648438,169.63999938964844,169.63999938964844,11391000
+2017-08-23,168.83999633789062,169.36000061035156,168.1999969482422,168.7100067138672,168.7100067138672,9856500
+2017-08-24,168.8800048828125,169.2899932861328,166.41000366210938,167.74000549316406,167.74000549316406,14030400
+2017-08-25,167.86000061035156,168.3800048828125,166.17999267578125,166.32000732421875,166.32000732421875,12614500
+2017-08-28,166.91000366210938,167.6999969482422,166.3300018310547,167.24000549316406,167.24000549316406,8553700
+2017-08-29,165.25,168.42999267578125,165.0,168.0500030517578,168.0500030517578,11121000
+2017-08-30,168.1699981689453,170.17999267578125,167.6300048828125,169.9199981689453,169.9199981689453,11138300
+2017-08-31,170.39999389648438,172.14999389648438,170.05999755859375,171.97000122070312,171.97000122070312,17226500
+2017-09-01,172.39999389648438,172.9199981689453,171.30999755859375,172.02000427246094,172.02000427246094,11677600
+2017-09-05,171.27000427246094,172.38999938964844,169.5500030517578,170.72000122070312,170.72000122070312,13210900
+2017-09-06,170.91000366210938,172.47999572753906,169.57000732421875,172.08999633789062,172.08999633789062,13906300
+2017-09-07,171.94000244140625,173.30999755859375,170.27000427246094,173.2100067138672,173.2100067138672,18049500
+2017-09-08,173.08999633789062,173.49000549316406,170.8000030517578,170.9499969482422,170.9499969482422,10998500
+2017-09-11,172.39999389648438,173.88999938964844,172.1999969482422,173.50999450683594,173.50999450683594,12372000
+2017-09-12,173.75999450683594,174.0,171.75,172.9600067138672,172.9600067138672,11186300
+2017-09-13,173.00999450683594,173.1699981689453,172.05999755859375,173.0500030517578,173.0500030517578,9119300
+2017-09-14,172.25999450683594,172.27999877929688,170.5,170.9600067138672,170.9600067138672,15615700
+2017-09-15,170.8800048828125,172.33999633789062,170.25999450683594,171.63999938964844,171.63999938964844,15660500
+2017-09-18,171.99000549316406,172.07000732421875,169.33999633789062,170.00999450683594,170.00999450683594,12954000
+2017-09-19,170.6199951171875,172.55999755859375,170.36000061035156,172.52000427246094,172.52000427246094,13168600
+2017-09-20,172.5,173.0500030517578,170.6999969482422,172.1699981689453,172.1699981689453,12264100
+2017-09-21,171.69000244140625,172.27000427246094,170.00999450683594,171.11000061035156,171.11000061035156,11161400
+2017-09-22,170.2100067138672,171.72999572753906,169.22000122070312,170.5399932861328,170.5399932861328,12097100
+2017-09-25,169.24000549316406,169.3000030517578,161.55999755859375,162.8699951171875,162.8699951171875,41251600
+2017-09-26,164.5,165.5,162.77999877929688,164.2100067138672,164.2100067138672,23363300
+2017-09-27,165.89999389648438,168.33999633789062,165.57000732421875,167.67999267578125,167.67999267578125,19242500
+2017-09-28,167.94000244140625,169.07000732421875,167.16000366210938,168.72999572753906,168.72999572753906,12178700
+2017-09-29,168.8300018310547,171.66000366210938,168.80999755859375,170.8699951171875,170.8699951171875,15340400
+2017-10-02,171.38999938964844,171.8699951171875,168.75,169.47000122070312,169.47000122070312,13392300
+2017-10-03,169.3000030517578,170.72999572753906,169.1999969482422,169.9600067138672,169.9600067138672,8190300
+2017-10-04,169.8300018310547,170.6699981689453,168.2899932861328,168.4199981689453,168.4199981689453,12127900
+2017-10-05,169.17999267578125,171.30999755859375,168.60000610351562,171.24000549316406,171.24000549316406,14580600
+2017-10-06,170.25,172.3699951171875,169.75,172.22999572753906,172.22999572753906,13124500
+2017-10-09,172.6999969482422,174.8800048828125,172.0,172.5,172.5,14570400
+2017-10-10,173.0,173.1999969482422,170.8000030517578,171.58999633789062,171.58999633789062,11341100
+2017-10-11,171.9499969482422,172.77999877929688,171.39999389648438,172.74000549316406,172.74000549316406,11283700
+2017-10-12,172.61000061035156,173.85000610351562,172.2899932861328,172.5500030517578,172.5500030517578,10351000
+2017-10-13,173.4499969482422,174.64999389648438,173.1999969482422,173.74000549316406,173.74000549316406,13658300
+2017-10-16,174.49000549316406,175.0,174.05999755859375,174.52000427246094,174.52000427246094,11498800
+2017-10-17,174.7100067138672,176.1300048828125,174.36000061035156,176.11000061035156,176.11000061035156,15990100
+2017-10-18,176.64999389648438,176.74000549316406,175.75,176.02999877929688,176.02999877929688,12752400
+2017-10-19,174.92999267578125,176.02999877929688,172.6300048828125,174.55999755859375,174.55999755859375,14048400
+2017-10-20,175.5,175.8800048828125,174.6300048828125,174.97999572753906,174.97999572753906,12602200
+2017-10-23,175.1999969482422,175.33999633789062,171.25,171.27000427246094,171.27000427246094,13852700
+2017-10-24,172.3000030517578,173.24000549316406,171.5,171.8000030517578,171.8000030517578,12267900
+2017-10-25,171.89999389648438,172.25,168.88999938964844,170.60000610351562,170.60000610351562,15868200
+2017-10-26,171.3800048828125,172.2899932861328,170.38999938964844,170.6300048828125,170.6300048828125,11833100
+2017-10-27,174.14999389648438,178.2100067138672,173.89999389648438,177.8800048828125,177.8800048828125,30285300
+2017-10-30,179.25999450683594,180.69000244140625,177.61000061035156,179.8699951171875,179.8699951171875,24353200
+2017-10-31,180.57000732421875,180.8000030517578,178.94000244140625,180.05999755859375,180.05999755859375,20174200
+2017-11-01,182.36000061035156,182.89999389648438,180.57000732421875,182.66000366210938,182.66000366210938,40918300
+2017-11-02,180.6300048828125,181.94000244140625,177.33999633789062,178.9199981689453,178.9199981689453,35529900
+2017-11-03,179.2899932861328,179.86000061035156,176.7100067138672,178.9199981689453,178.9199981689453,17822100
+2017-11-06,178.55999755859375,180.4499969482422,178.30999755859375,180.1699981689453,180.1699981689453,13312700
+2017-11-07,180.5,180.75,178.9600067138672,180.25,180.25,12928200
+2017-11-08,179.7899932861328,180.35000610351562,179.11000061035156,179.55999755859375,179.55999755859375,10494100
+2017-11-09,178.30999755859375,179.39999389648438,177.08999633789062,179.3000030517578,179.3000030517578,12610300
+2017-11-10,178.35000610351562,179.10000610351562,177.9600067138672,178.4600067138672,178.4600067138672,11070200
+2017-11-13,177.5,179.0399932861328,177.3000030517578,178.77000427246094,178.77000427246094,9523400
+2017-11-14,178.1300048828125,178.97000122070312,177.17999267578125,178.07000732421875,178.07000732421875,9585900
+2017-11-15,176.66000366210938,178.57000732421875,176.39999389648438,177.9499969482422,177.9499969482422,10253700
+2017-11-16,178.75999450683594,179.8300018310547,178.5,179.58999633789062,179.58999633789062,15607600
+2017-11-17,179.3000030517578,179.97999572753906,178.89999389648438,179.0,179.0,13018000
+2017-11-20,178.8699951171875,179.5,178.10000610351562,178.74000549316406,178.74000549316406,10052400
+2017-11-21,179.14999389648438,181.88999938964844,178.99000549316406,181.86000061035156,181.86000061035156,14504000
+2017-11-22,181.3000030517578,181.72999572753906,180.44000244140625,180.8699951171875,180.8699951171875,10376300
+2017-11-24,180.39999389648438,183.14999389648438,180.2899932861328,182.77999877929688,182.77999877929688,9426300
+2017-11-27,182.55999755859375,183.72999572753906,181.99000549316406,183.02999877929688,183.02999877929688,12344500
+2017-11-28,183.50999450683594,184.25,182.08999633789062,182.4199981689453,182.4199981689453,14379700
+2017-11-29,181.88999938964844,181.97000122070312,174.0,175.1300048828125,175.1300048828125,41933500
+2017-11-30,176.85000610351562,178.27999877929688,175.1999969482422,177.17999267578125,177.17999267578125,25307600
+2017-12-01,176.02999877929688,177.47999572753906,172.33999633789062,175.10000610351562,175.10000610351562,20182500
+2017-12-04,176.2899932861328,176.57000732421875,170.7899932861328,171.47000122070312,171.47000122070312,24459400
+2017-12-05,170.4499969482422,175.3800048828125,169.00999450683594,172.8300018310547,172.8300018310547,20184900
+2017-12-06,172.5,176.77000427246094,171.89999389648438,176.05999755859375,176.05999755859375,20255800
+2017-12-07,175.8000030517578,180.38999938964844,175.8000030517578,180.13999938964844,180.13999938964844,20404500
+2017-12-08,181.52999877929688,182.27999877929688,178.74000549316406,179.0,179.0,19883800
+2017-12-11,179.3000030517578,180.22000122070312,178.8000030517578,179.0399932861328,179.0399932861328,13168600
+2017-12-12,178.60000610351562,179.17999267578125,176.60000610351562,176.9600067138672,176.9600067138672,16854100
+2017-12-13,177.3000030517578,179.16000366210938,177.25,178.3000030517578,178.3000030517578,14615700
+2017-12-14,178.2899932861328,180.36000061035156,177.67999267578125,178.38999938964844,178.38999938964844,13591000
+2017-12-15,179.02000427246094,180.49000549316406,178.36000061035156,180.17999267578125,180.17999267578125,28463100
+2017-12-18,181.00999450683594,181.3000030517578,179.75,180.82000732421875,180.82000732421875,17265400
+2017-12-19,179.9499969482422,180.0800018310547,178.22000122070312,179.50999450683594,179.50999450683594,14920600
+2017-12-20,179.80999755859375,179.80999755859375,177.36000061035156,177.88999938964844,177.88999938964844,11860500
+2017-12-21,177.94000244140625,178.67999267578125,177.0500030517578,177.4499969482422,177.4499969482422,11600700
+2017-12-22,177.13999938964844,177.52999877929688,176.22999572753906,177.1999969482422,177.1999969482422,8509500
+2017-12-26,176.6300048828125,177.0,174.6699981689453,175.99000549316406,175.99000549316406,8897300
+2017-12-27,176.5500030517578,178.44000244140625,176.25999450683594,177.6199951171875,177.6199951171875,9496100
+2017-12-28,177.9499969482422,178.94000244140625,177.67999267578125,177.9199981689453,177.9199981689453,12220800
+2017-12-29,178.0,178.85000610351562,176.4600067138672,176.4600067138672,176.4600067138672,10261500
+2018-01-02,177.67999267578125,181.5800018310547,177.5500030517578,181.4199981689453,181.4199981689453,18151900
+2018-01-03,181.8800048828125,184.77999877929688,181.3300018310547,184.6699981689453,184.6699981689453,16886600
+2018-01-04,184.89999389648438,186.2100067138672,184.10000610351562,184.3300018310547,184.3300018310547,13880900
+2018-01-05,185.58999633789062,186.89999389648438,184.92999267578125,186.85000610351562,186.85000610351562,13574500
+2018-01-08,187.1999969482422,188.89999389648438,186.3300018310547,188.27999877929688,188.27999877929688,17994700
+2018-01-09,188.6999969482422,188.8000030517578,187.10000610351562,187.8699951171875,187.8699951171875,12393100
+2018-01-10,186.94000244140625,187.88999938964844,185.6300048828125,187.83999633789062,187.83999633789062,10529900
+2018-01-11,188.39999389648438,188.39999389648438,187.3800048828125,187.77000427246094,187.77000427246094,9588600
+2018-01-12,178.05999755859375,181.47999572753906,177.39999389648438,179.3699951171875,179.3699951171875,77551300
+2018-01-16,181.5,181.75,178.0399932861328,178.38999938964844,178.38999938964844,36183800
+2018-01-17,179.25999450683594,179.32000732421875,175.8000030517578,177.60000610351562,177.60000610351562,27992400
+2018-01-18,178.1300048828125,180.97999572753906,177.0800018310547,179.8000030517578,179.8000030517578,23304900
+2018-01-19,180.85000610351562,182.3699951171875,180.1699981689453,181.2899932861328,181.2899932861328,26826500
+2018-01-22,180.8000030517578,185.38999938964844,180.41000366210938,185.3699951171875,185.3699951171875,21059500
+2018-01-23,186.0500030517578,189.5500030517578,185.5500030517578,189.35000610351562,189.35000610351562,25678800
+2018-01-24,189.88999938964844,190.66000366210938,186.52000427246094,186.5500030517578,186.5500030517578,24334500
+2018-01-25,187.9499969482422,188.6199951171875,186.60000610351562,187.47999572753906,187.47999572753906,17377700
+2018-01-26,187.75,190.0,186.80999755859375,190.0,190.0,17759200
+2018-01-29,188.75,188.83999633789062,185.6300048828125,185.97999572753906,185.97999572753906,20453200
+2018-01-30,187.6199951171875,188.17999267578125,181.83999633789062,187.1199951171875,187.1199951171875,20858600
+2018-01-31,188.3699951171875,189.8300018310547,185.22000122070312,186.88999938964844,186.88999938964844,43275100
+2018-02-01,188.22000122070312,195.32000732421875,187.88999938964844,193.08999633789062,193.08999633789062,54211300
+2018-02-02,192.0399932861328,194.2100067138672,189.97999572753906,190.27999877929688,190.27999877929688,26677500
+2018-02-05,186.92999267578125,190.61000061035156,180.61000061035156,181.25999450683594,181.25999450683594,33128200
+2018-02-06,178.57000732421875,185.77000427246094,177.74000549316406,185.30999755859375,185.30999755859375,37758500
+2018-02-07,184.14999389648438,185.0800018310547,179.9499969482422,180.17999267578125,180.17999267578125,27601900
+2018-02-08,181.00999450683594,181.83999633789062,171.47999572753906,171.5800018310547,171.5800018310547,38478300
+2018-02-09,174.75999450683594,176.89999389648438,167.17999267578125,176.11000061035156,176.11000061035156,39887600
+2018-02-12,177.05999755859375,177.5500030517578,171.83999633789062,176.41000366210938,176.41000366210938,32092100
+2018-02-13,175.6199951171875,175.97000122070312,173.10000610351562,173.14999389648438,173.14999389648438,21809400
+2018-02-14,173.4499969482422,179.80999755859375,173.2100067138672,179.52000427246094,179.52000427246094,28929700
+2018-02-15,180.5,180.5,176.83999633789062,179.9600067138672,179.9600067138672,20922100
+2018-02-16,178.99000549316406,179.8800048828125,176.3000030517578,177.36000061035156,177.36000061035156,20645300
+2018-02-20,175.77000427246094,177.9499969482422,175.11000061035156,176.00999450683594,176.00999450683594,21204900
+2018-02-21,176.7100067138672,181.27000427246094,176.39999389648438,177.91000366210938,177.91000366210938,23200800
+2018-02-22,178.6999969482422,180.2100067138672,177.41000366210938,178.99000549316406,178.99000549316406,18464200
+2018-02-23,179.89999389648438,183.38999938964844,179.50999450683594,183.2899932861328,183.2899932861328,19007300
+2018-02-26,184.5800018310547,185.66000366210938,183.22000122070312,184.92999267578125,184.92999267578125,17599700
+2018-02-27,184.4499969482422,184.6999969482422,181.4600067138672,181.4600067138672,181.4600067138672,15849800
+2018-02-28,182.3000030517578,182.8800048828125,178.13999938964844,178.32000732421875,178.32000732421875,18783000
+2018-03-01,179.00999450683594,180.1199951171875,174.41000366210938,175.94000244140625,175.94000244140625,23201600
+2018-03-02,173.2899932861328,177.11000061035156,172.99000549316406,176.6199951171875,176.6199951171875,20025900
+2018-03-05,176.1999969482422,181.14999389648438,175.88999938964844,180.39999389648438,180.39999389648438,16189300
+2018-03-06,181.77999877929688,182.3800048828125,179.11000061035156,179.77999877929688,179.77999877929688,15086800
+2018-03-07,178.74000549316406,183.82000732421875,178.07000732421875,183.7100067138672,183.7100067138672,19097300
+2018-03-08,183.55999755859375,184.39999389648438,181.4499969482422,182.33999633789062,182.33999633789062,17225900
+2018-03-09,183.91000366210938,185.50999450683594,183.2100067138672,185.22999572753906,185.22999572753906,18526300
+2018-03-12,185.22999572753906,186.10000610351562,184.22000122070312,184.75999450683594,184.75999450683594,15301200
+2018-03-13,185.61000061035156,185.99000549316406,181.11000061035156,181.8800048828125,181.8800048828125,18067500
+2018-03-14,182.60000610351562,184.25,181.85000610351562,184.19000244140625,184.19000244140625,16821700
+2018-03-15,183.24000549316406,184.0,182.19000244140625,183.86000061035156,183.86000061035156,15614300
+2018-03-16,184.49000549316406,185.3300018310547,183.41000366210938,185.08999633789062,185.08999633789062,24403400
+2018-03-19,177.00999450683594,177.1699981689453,170.05999755859375,172.55999755859375,172.55999755859375,88140100
+2018-03-20,167.47000122070312,170.1999969482422,161.9499969482422,168.14999389648438,168.14999389648438,129851800
+2018-03-21,164.8000030517578,173.39999389648438,163.3000030517578,169.38999938964844,169.38999938964844,106598800
+2018-03-22,166.1300048828125,170.27000427246094,163.72000122070312,164.88999938964844,164.88999938964844,73743000
+2018-03-23,165.44000244140625,166.60000610351562,159.02000427246094,159.38999938964844,159.38999938964844,53609700
+2018-03-26,160.82000732421875,161.10000610351562,149.02000427246094,160.05999755859375,160.05999755859375,126116600
+2018-03-27,156.30999755859375,162.85000610351562,150.75,152.22000122070312,152.22000122070312,79117000
+2018-03-28,151.64999389648438,155.8800048828125,150.8000030517578,153.02999877929688,153.02999877929688,60029200
+2018-03-29,155.14999389648438,161.4199981689453,154.13999938964844,159.7899932861328,159.7899932861328,59434300
+2018-04-02,157.80999755859375,159.1999969482422,154.11000061035156,155.38999938964844,155.38999938964844,36796000
+2018-04-03,156.5500030517578,157.38999938964844,150.80999755859375,156.11000061035156,156.11000061035156,42543900
+2018-04-04,152.02999877929688,155.55999755859375,150.50999450683594,155.10000610351562,155.10000610351562,49885600
+2018-04-05,161.55999755859375,161.57000732421875,156.64999389648438,159.33999633789062,159.33999633789062,41449600
+2018-04-06,157.72999572753906,161.4199981689453,156.80999755859375,157.1999969482422,157.1999969482422,41644800
+2018-04-09,157.82000732421875,160.52999877929688,156.0399932861328,157.92999267578125,157.92999267578125,34915200
+2018-04-10,157.92999267578125,165.97999572753906,157.00999450683594,165.0399932861328,165.0399932861328,57889300
+2018-04-11,165.36000061035156,168.64999389648438,163.25,166.32000732421875,166.32000732421875,56144600
+2018-04-12,166.97999572753906,167.4499969482422,163.10000610351562,163.8699951171875,163.8699951171875,38263000
+2018-04-13,164.5800018310547,165.6999969482422,163.77000427246094,164.52000427246094,164.52000427246094,19990600
+2018-04-16,165.72000122070312,165.77999877929688,163.38999938964844,164.8300018310547,164.8300018310547,18119400
+2018-04-17,165.8300018310547,169.0,165.66000366210938,168.66000366210938,168.66000366210938,22743000
+2018-04-18,166.8800048828125,168.1199951171875,165.77000427246094,166.36000061035156,166.36000061035156,20969600
+2018-04-19,166.1999969482422,168.3300018310547,165.1999969482422,168.10000610351562,168.10000610351562,22235000
+2018-04-20,167.7899932861328,168.42999267578125,165.80999755859375,166.27999877929688,166.27999877929688,19119400
+2018-04-23,167.27000427246094,168.4499969482422,165.08999633789062,165.83999633789062,165.83999633789062,23088100
+2018-04-24,165.42999267578125,166.10000610351562,158.19000244140625,159.69000244140625,159.69000244140625,35079900
+2018-04-25,160.13999938964844,161.05999755859375,156.19000244140625,159.69000244140625,159.69000244140625,41083600
+2018-04-26,173.22000122070312,176.27000427246094,170.8000030517578,174.16000366210938,174.16000366210938,77556900
+2018-04-27,176.80999755859375,177.10000610351562,172.60000610351562,173.58999633789062,173.58999633789062,29804700
+2018-04-30,173.7899932861328,175.72000122070312,171.7100067138672,172.0,172.0,20750500
+2018-05-01,172.0,174.02000427246094,170.22999572753906,173.86000061035156,173.86000061035156,26025900
+2018-05-02,174.25,178.0800018310547,174.1999969482422,176.07000732421875,176.07000732421875,30424500
+2018-05-03,175.1300048828125,176.1199951171875,172.1199951171875,174.02000427246094,174.02000427246094,24026100
+2018-05-04,173.0800018310547,176.97999572753906,173.05999755859375,176.61000061035156,176.61000061035156,17677800
+2018-05-07,177.35000610351562,179.5,177.1699981689453,177.97000122070312,177.97000122070312,18697200
+2018-05-08,178.25,179.0399932861328,177.11000061035156,178.9199981689453,178.9199981689453,15577200
+2018-05-09,179.6699981689453,183.00999450683594,178.77999877929688,182.66000366210938,182.66000366210938,23282800
+2018-05-10,183.14999389648438,186.1300048828125,182.5,185.52999877929688,185.52999877929688,21071400
+2018-05-11,184.85000610351562,188.32000732421875,184.17999267578125,186.99000549316406,186.99000549316406,21207800
+2018-05-14,187.7100067138672,187.86000061035156,186.1999969482422,186.63999938964844,186.63999938964844,15646700
+2018-05-15,184.8800048828125,185.2899932861328,183.1999969482422,184.32000732421875,184.32000732421875,15429400
+2018-05-16,183.6999969482422,184.32000732421875,182.66000366210938,183.1999969482422,183.1999969482422,16975500
+2018-05-17,182.67999267578125,184.05999755859375,182.22000122070312,183.75999450683594,183.75999450683594,14840700
+2018-05-18,183.49000549316406,184.19000244140625,182.61000061035156,182.67999267578125,182.67999267578125,13130500
+2018-05-21,183.77000427246094,185.3000030517578,183.1300048828125,184.49000549316406,184.49000549316406,13532900
+2018-05-22,184.92999267578125,185.4199981689453,183.42999267578125,183.8000030517578,183.8000030517578,12731400
+2018-05-23,182.5,186.91000366210938,182.17999267578125,186.89999389648438,186.89999389648438,16628100
+2018-05-24,185.8800048828125,186.8000030517578,185.02999877929688,185.92999267578125,185.92999267578125,12354700
+2018-05-25,186.02000427246094,186.3300018310547,184.4499969482422,184.9199981689453,184.9199981689453,10965100
+2018-05-29,184.33999633789062,186.80999755859375,183.7100067138672,185.74000549316406,185.74000549316406,16398900
+2018-05-30,186.5399932861328,188.0,185.25,187.6699981689453,187.6699981689453,13736900
+2018-05-31,187.8699951171875,192.72000122070312,187.47999572753906,191.77999877929688,191.77999877929688,30782600
+2018-06-01,193.07000732421875,194.5500030517578,192.07000732421875,193.99000549316406,193.99000549316406,17307200
+2018-06-04,191.83999633789062,193.97999572753906,191.47000122070312,193.27999877929688,193.27999877929688,18939800
+2018-06-05,194.3000030517578,195.0,192.6199951171875,192.94000244140625,192.94000244140625,15544300
+2018-06-06,191.02999877929688,192.52999877929688,189.11000061035156,191.33999633789062,191.33999633789062,22558900
+2018-06-07,190.75,190.97000122070312,186.77000427246094,188.17999267578125,188.17999267578125,21503200
+2018-06-08,187.52999877929688,189.47999572753906,186.42999267578125,189.10000610351562,189.10000610351562,12677100
+2018-06-11,188.80999755859375,192.60000610351562,188.8000030517578,191.5399932861328,191.5399932861328,12928900
+2018-06-12,192.1699981689453,193.27999877929688,191.55999755859375,192.39999389648438,192.39999389648438,11562700
+2018-06-13,192.74000549316406,194.5,191.91000366210938,192.41000366210938,192.41000366210938,15853800
+2018-06-14,193.10000610351562,197.27999877929688,192.91000366210938,196.80999755859375,196.80999755859375,19120900
+2018-06-15,195.7899932861328,197.07000732421875,194.63999938964844,195.85000610351562,195.85000610351562,21860900
+2018-06-18,194.8000030517578,199.5800018310547,194.1300048828125,198.30999755859375,198.30999755859375,16826000
+2018-06-19,196.24000549316406,197.9600067138672,193.7899932861328,197.49000549316406,197.49000549316406,19994000
+2018-06-20,199.10000610351562,203.5500030517578,198.80999755859375,202.0,202.0,28230900
+2018-06-21,202.75999450683594,203.38999938964844,200.08999633789062,201.5,201.5,19045700
+2018-06-22,201.16000366210938,202.24000549316406,199.30999755859375,201.74000549316406,201.74000549316406,17420200
+2018-06-25,200.0,200.0,193.11000061035156,196.35000610351562,196.35000610351562,25275100
+2018-06-26,197.60000610351562,199.10000610351562,196.22999572753906,199.0,199.0,17897600
+2018-06-27,199.17999267578125,200.75,195.8000030517578,195.83999633789062,195.83999633789062,18734400
+2018-06-28,195.17999267578125,197.33999633789062,193.25999450683594,196.22999572753906,196.22999572753906,18172400
+2018-06-29,197.32000732421875,197.60000610351562,193.9600067138672,194.32000732421875,194.32000732421875,15811600
+2018-07-02,193.3699951171875,197.4499969482422,192.22000122070312,197.36000061035156,197.36000061035156,13961600
+2018-07-03,194.5500030517578,195.39999389648438,192.52000427246094,192.72999572753906,192.72999572753906,13489500
+2018-07-05,194.74000549316406,198.64999389648438,194.02999877929688,198.4499969482422,198.4499969482422,19684200
+2018-07-06,198.4499969482422,203.63999938964844,197.6999969482422,203.22999572753906,203.22999572753906,19740100
+2018-07-09,204.92999267578125,205.8000030517578,202.1199951171875,204.74000549316406,204.74000549316406,18149400
+2018-07-10,204.5,204.91000366210938,202.25999450683594,203.5399932861328,203.5399932861328,13190100
+2018-07-11,202.22000122070312,204.5,201.75,202.5399932861328,202.5399932861328,12927400
+2018-07-12,203.42999267578125,207.0800018310547,203.19000244140625,206.9199981689453,206.9199981689453,15454700
+2018-07-13,207.80999755859375,208.42999267578125,206.4499969482422,207.32000732421875,207.32000732421875,11486800
+2018-07-16,207.5,208.72000122070312,206.83999633789062,207.22999572753906,207.22999572753906,11078200
+2018-07-17,204.89999389648438,210.4600067138672,204.83999633789062,209.99000549316406,209.99000549316406,15349900
+2018-07-18,209.82000732421875,210.99000549316406,208.44000244140625,209.36000061035156,209.36000061035156,15334900
+2018-07-19,208.77000427246094,209.99000549316406,207.75999450683594,208.08999633789062,208.08999633789062,11350400
+2018-07-20,208.85000610351562,211.5,208.5,209.94000244140625,209.94000244140625,16163900
+2018-07-23,210.5800018310547,211.6199951171875,208.8000030517578,210.91000366210938,210.91000366210938,16732000
+2018-07-24,215.11000061035156,216.1999969482422,212.60000610351562,214.6699981689453,214.6699981689453,28468700
+2018-07-25,215.72000122070312,218.6199951171875,214.27000427246094,217.5,217.5,58954200
+2018-07-26,174.88999938964844,180.1300048828125,173.75,176.25999450683594,176.25999450683594,169803700
+2018-07-27,179.8699951171875,179.92999267578125,173.0,174.88999938964844,174.88999938964844,60073700
+2018-07-30,175.3000030517578,175.3000030517578,166.55999755859375,171.05999755859375,171.05999755859375,65280800
+2018-07-31,170.6699981689453,174.24000549316406,170.0,172.5800018310547,172.5800018310547,40356500
+2018-08-01,173.92999267578125,175.0800018310547,170.89999389648438,171.64999389648438,171.64999389648438,34042100
+2018-08-02,170.67999267578125,176.7899932861328,170.27000427246094,176.3699951171875,176.3699951171875,32400000
+2018-08-03,177.69000244140625,178.85000610351562,176.14999389648438,177.77999877929688,177.77999877929688,24763400
+2018-08-06,178.97000122070312,185.7899932861328,178.3800048828125,185.69000244140625,185.69000244140625,49716200
+2018-08-07,186.5,188.3000030517578,183.72000122070312,183.80999755859375,183.80999755859375,33398600
+2018-08-08,184.75,186.85000610351562,183.75999450683594,185.17999267578125,185.17999267578125,22205200
+2018-08-09,185.85000610351562,186.57000732421875,182.47999572753906,183.08999633789062,183.08999633789062,19732100
+2018-08-10,182.0399932861328,182.10000610351562,179.4199981689453,180.25999450683594,180.25999450683594,21500400
+2018-08-13,180.10000610351562,182.61000061035156,178.89999389648438,180.0500030517578,180.0500030517578,17423300
+2018-08-14,180.7100067138672,181.99000549316406,178.6199951171875,181.11000061035156,181.11000061035156,19102000
+2018-08-15,179.33999633789062,180.8699951171875,174.77999877929688,179.52999877929688,179.52999877929688,33020200
+2018-08-16,180.4199981689453,180.5,174.00999450683594,174.6999969482422,174.6999969482422,31351800
+2018-08-17,174.5,176.22000122070312,172.0399932861328,173.8000030517578,173.8000030517578,24893200
+2018-08-20,174.0399932861328,174.57000732421875,170.91000366210938,172.5,172.5,21518000
+2018-08-21,172.80999755859375,174.1699981689453,171.38999938964844,172.6199951171875,172.6199951171875,19578500
+2018-08-22,172.2100067138672,174.24000549316406,172.1300048828125,173.63999938964844,173.63999938964844,16894100
+2018-08-23,173.08999633789062,175.5500030517578,172.8300018310547,172.89999389648438,172.89999389648438,18053600
+2018-08-24,173.6999969482422,174.82000732421875,172.9199981689453,174.64999389648438,174.64999389648438,14631600
+2018-08-27,175.99000549316406,178.6699981689453,175.7899932861328,177.4600067138672,177.4600067138672,17921900
+2018-08-28,178.10000610351562,178.24000549316406,175.8300018310547,176.25999450683594,176.25999450683594,15910700
+2018-08-29,176.3000030517578,176.7899932861328,174.75,175.89999389648438,175.89999389648438,18494100
+2018-08-30,175.89999389648438,179.7899932861328,175.6999969482422,177.63999938964844,177.63999938964844,24216500
+2018-08-31,177.14999389648438,177.6199951171875,174.97999572753906,175.72999572753906,175.72999572753906,18065200
+2018-09-04,173.5,173.88999938964844,168.8000030517578,171.16000366210938,171.16000366210938,29809000
+2018-09-05,169.49000549316406,171.1300048828125,166.6699981689453,167.17999267578125,167.17999267578125,31226700
+2018-09-06,166.97999572753906,166.97999572753906,160.0,162.52999877929688,162.52999877929688,41514800
+2018-09-07,160.30999755859375,164.6300048828125,160.16000366210938,163.0399932861328,163.0399932861328,24300600
+2018-09-10,163.50999450683594,165.00999450683594,162.16000366210938,164.17999267578125,164.17999267578125,20197700
+2018-09-11,163.94000244140625,167.19000244140625,163.72000122070312,165.94000244140625,165.94000244140625,20457100
+2018-09-12,163.25,164.49000549316406,161.8000030517578,162.0,162.0,24078100
+2018-09-13,162.0,163.32000732421875,160.86000061035156,161.36000061035156,161.36000061035156,25453800
+2018-09-14,161.72000122070312,162.83999633789062,160.33999633789062,162.32000732421875,162.32000732421875,21770400
+2018-09-17,161.9199981689453,162.05999755859375,159.77000427246094,160.5800018310547,160.5800018310547,21005300
+2018-09-18,159.38999938964844,161.75999450683594,158.8699951171875,160.3000030517578,160.3000030517578,22465200
+2018-09-19,160.0800018310547,163.44000244140625,159.47999572753906,163.05999755859375,163.05999755859375,19629000
+2018-09-20,164.5,166.4499969482422,164.47000122070312,166.02000427246094,166.02000427246094,18936000
+2018-09-21,166.63999938964844,167.25,162.80999755859375,162.92999267578125,162.92999267578125,45994800
+2018-09-24,161.02999877929688,165.6999969482422,160.8800048828125,165.41000366210938,165.41000366210938,19222800
+2018-09-25,161.99000549316406,165.58999633789062,161.14999389648438,164.91000366210938,164.91000366210938,27622800
+2018-09-26,164.3000030517578,169.3000030517578,164.2100067138672,166.9499969482422,166.9499969482422,25252200
+2018-09-27,167.5500030517578,171.77000427246094,167.2100067138672,168.83999633789062,168.83999633789062,27266900
+2018-09-28,168.3300018310547,168.7899932861328,162.55999755859375,164.4600067138672,164.4600067138672,34265600
+2018-10-01,163.02999877929688,165.8800048828125,161.25999450683594,162.44000244140625,162.44000244140625,26407700
+2018-10-02,161.5800018310547,162.27999877929688,158.6699981689453,159.3300018310547,159.3300018310547,36031000
+2018-10-03,160.0,163.66000366210938,159.52999877929688,162.42999267578125,162.42999267578125,23109500
+2018-10-04,161.4600067138672,161.4600067138672,157.35000610351562,158.85000610351562,158.85000610351562,25739600
+2018-10-05,159.2100067138672,160.89999389648438,156.1999969482422,157.3300018310547,157.3300018310547,25744000
+2018-10-08,155.5399932861328,158.33999633789062,154.38999938964844,157.25,157.25,24046000
+2018-10-09,157.69000244140625,160.58999633789062,157.4199981689453,157.89999389648438,157.89999389648438,18844400
+2018-10-10,156.82000732421875,157.69000244140625,151.30999755859375,151.3800048828125,151.3800048828125,30610000
+2018-10-11,150.1300048828125,154.80999755859375,149.16000366210938,153.35000610351562,153.35000610351562,35338900
+2018-10-12,156.72999572753906,156.88999938964844,151.3000030517578,153.74000549316406,153.74000549316406,25293500
+2018-10-15,153.32000732421875,155.57000732421875,152.5500030517578,153.52000427246094,153.52000427246094,15433500
+2018-10-16,155.39999389648438,159.4600067138672,155.00999450683594,158.77999877929688,158.77999877929688,19180100
+2018-10-17,159.55999755859375,160.49000549316406,157.9499969482422,159.4199981689453,159.4199981689453,17592000
+2018-10-18,158.50999450683594,158.66000366210938,153.27999877929688,154.9199981689453,154.9199981689453,21675100
+2018-10-19,155.86000061035156,157.35000610351562,153.5500030517578,154.0500030517578,154.0500030517578,19761300
+2018-10-22,154.75999450683594,157.33999633789062,154.4600067138672,154.77999877929688,154.77999877929688,15424700
+2018-10-23,151.22000122070312,154.77000427246094,150.85000610351562,154.38999938964844,154.38999938964844,19095000
+2018-10-24,154.27999877929688,154.64999389648438,145.60000610351562,146.0399932861328,146.0399932861328,27744600
+2018-10-25,147.72999572753906,152.2100067138672,147.0,150.9499969482422,150.9499969482422,22105700
+2018-10-26,145.82000732421875,149.0,143.8000030517578,145.3699951171875,145.3699951171875,31303300
+2018-10-29,148.5,148.8300018310547,139.02999877929688,142.08999633789062,142.08999633789062,31336800
+2018-10-30,139.94000244140625,146.63999938964844,139.74000549316406,146.22000122070312,146.22000122070312,50528300
+2018-10-31,155.0,156.39999389648438,148.9600067138672,151.7899932861328,151.7899932861328,60101300
+2018-11-01,151.52000427246094,152.75,149.35000610351562,151.75,151.75,25640800
+2018-11-02,151.8000030517578,154.1300048828125,148.9600067138672,150.35000610351562,150.35000610351562,24708700
+2018-11-05,150.10000610351562,150.19000244140625,147.44000244140625,148.67999267578125,148.67999267578125,15971200
+2018-11-06,149.30999755859375,150.97000122070312,148.0,149.94000244140625,149.94000244140625,16667100
+2018-11-07,151.57000732421875,153.00999450683594,149.8300018310547,151.52999877929688,151.52999877929688,21877400
+2018-11-08,150.49000549316406,150.94000244140625,146.74000549316406,147.8699951171875,147.8699951171875,24145800
+2018-11-09,146.75,147.75999450683594,144.07000732421875,144.9600067138672,144.9600067138672,17326900
+2018-11-12,144.47999572753906,145.0399932861328,140.49000549316406,141.5500030517578,141.5500030517578,18542100
+2018-11-13,142.0,144.8800048828125,141.6199951171875,142.16000366210938,142.16000366210938,15141700
+2018-11-14,143.6999969482422,145.5800018310547,141.5500030517578,144.22000122070312,144.22000122070312,22068400
+2018-11-15,142.3300018310547,144.83999633789062,140.8300018310547,143.85000610351562,143.85000610351562,30320300
+2018-11-16,141.07000732421875,141.77000427246094,137.77000427246094,139.52999877929688,139.52999877929688,37250600
+2018-11-19,137.61000061035156,137.75,131.2100067138672,131.5500030517578,131.5500030517578,44362700
+2018-11-20,127.02999877929688,134.16000366210938,126.8499984741211,132.42999267578125,132.42999267578125,41939500
+2018-11-21,134.39999389648438,137.19000244140625,134.1300048828125,134.82000732421875,134.82000732421875,25469700
+2018-11-23,133.64999389648438,134.5,131.25999450683594,131.72999572753906,131.72999572753906,11886100
+2018-11-26,133.0,137.0,132.77999877929688,136.3800048828125,136.3800048828125,24263600
+2018-11-27,135.75,136.61000061035156,133.7100067138672,135.0,135.0,20750300
+2018-11-28,136.27999877929688,136.7899932861328,131.85000610351562,136.75999450683594,136.75999450683594,29847500
+2018-11-29,135.9199981689453,139.99000549316406,135.66000366210938,138.67999267578125,138.67999267578125,24238700
+2018-11-30,138.25999450683594,140.97000122070312,137.36000061035156,140.61000061035156,140.61000061035156,25732600
+2018-12-03,143.0,143.67999267578125,140.75999450683594,141.08999633789062,141.08999633789062,24819200
+2018-12-04,140.72999572753906,143.38999938964844,137.16000366210938,137.92999267578125,137.92999267578125,30307400
+2018-12-06,133.82000732421875,139.6999969482422,133.6699981689453,139.6300048828125,139.6300048828125,28218100
+2018-12-07,139.25,140.8699951171875,136.66000366210938,137.4199981689453,137.4199981689453,21195500
+2018-12-10,139.60000610351562,143.0500030517578,139.00999450683594,141.85000610351562,141.85000610351562,26422200
+2018-12-11,143.8800048828125,143.8800048828125,141.10000610351562,142.0800018310547,142.0800018310547,20300300
+2018-12-12,143.0800018310547,147.19000244140625,142.50999450683594,144.5,144.5,23696900
+2018-12-13,145.57000732421875,145.85000610351562,143.19000244140625,145.00999450683594,145.00999450683594,18148600
+2018-12-14,143.33999633789062,146.00999450683594,142.50999450683594,144.05999755859375,144.05999755859375,21785800
+2018-12-17,143.0800018310547,144.9199981689453,138.4199981689453,140.19000244140625,140.19000244140625,24334000
+2018-12-18,141.0800018310547,145.92999267578125,139.8300018310547,143.66000366210938,143.66000366210938,24709100
+2018-12-19,141.2100067138672,144.91000366210938,132.5,133.24000549316406,133.24000549316406,57404900
+2018-12-20,130.6999969482422,135.57000732421875,130.0,133.39999389648438,133.39999389648438,40297900
+2018-12-21,133.38999938964844,134.89999389648438,123.41999816894531,124.94999694824219,124.94999694824219,56901500
+2018-12-24,123.0999984741211,129.74000549316406,123.0199966430664,124.05999755859375,124.05999755859375,22066000
+2018-12-26,126.0,134.24000549316406,125.88999938964844,134.17999267578125,134.17999267578125,39723400
+2018-12-27,132.44000244140625,134.99000549316406,129.6699981689453,134.52000427246094,134.52000427246094,31202500
+2018-12-28,135.33999633789062,135.9199981689453,132.1999969482422,133.1999969482422,133.1999969482422,22627600
+2018-12-31,134.4499969482422,134.63999938964844,129.9499969482422,131.08999633789062,131.08999633789062,24625300
+2019-01-02,128.99000549316406,137.50999450683594,128.55999755859375,135.67999267578125,135.67999267578125,28146200
+2019-01-03,134.69000244140625,137.1699981689453,131.1199951171875,131.74000549316406,131.74000549316406,22717900
+2019-01-04,134.00999450683594,138.0,133.75,137.9499969482422,137.9499969482422,29002100
+2019-01-07,137.55999755859375,138.8699951171875,135.91000366210938,138.0500030517578,138.0500030517578,20089300
+2019-01-08,139.88999938964844,143.13999938964844,139.5399932861328,142.52999877929688,142.52999877929688,26263800
+2019-01-09,142.9499969482422,144.6999969482422,141.27000427246094,144.22999572753906,144.22999572753906,22205900
+2019-01-10,143.0800018310547,144.55999755859375,140.83999633789062,144.1999969482422,144.1999969482422,16125000
+2019-01-11,143.14999389648438,145.36000061035156,142.57000732421875,143.8000030517578,143.8000030517578,12908000
+2019-01-14,142.0,146.57000732421875,141.27000427246094,145.38999938964844,145.38999938964844,20520300
+2019-01-15,146.00999450683594,150.67999267578125,145.99000549316406,148.9499969482422,148.9499969482422,24069000
+2019-01-16,149.0,149.64999389648438,147.0,147.5399932861328,147.5399932861328,18025700
+2019-01-17,146.9499969482422,149.0,146.5,148.3000030517578,148.3000030517578,15787900
+2019-01-18,149.75,152.42999267578125,148.5500030517578,150.0399932861328,150.0399932861328,31029600
+2019-01-22,149.1999969482422,151.52999877929688,146.3699951171875,147.57000732421875,147.57000732421875,22378700
+2019-01-23,148.27999877929688,148.8000030517578,143.05999755859375,144.3000030517578,144.3000030517578,20098400
+2019-01-24,144.63999938964844,146.44000244140625,142.52000427246094,145.8300018310547,145.8300018310547,20955500
+2019-01-25,147.47999572753906,149.8300018310547,146.5399932861328,149.00999450683594,149.00999450683594,22237200
+2019-01-28,148.0500030517578,148.9600067138672,146.2100067138672,147.47000122070312,147.47000122070312,15508500
+2019-01-29,148.08999633789062,148.10000610351562,143.42999267578125,144.19000244140625,144.19000244140625,17632100
+2019-01-30,146.22000122070312,150.9499969482422,145.6999969482422,150.4199981689453,150.4199981689453,44613200
+2019-01-31,165.60000610351562,171.67999267578125,165.0,166.69000244140625,166.69000244140625,77233600
+2019-02-01,165.83999633789062,169.10000610351562,165.66000366210938,165.7100067138672,165.7100067138672,30806500
+2019-02-04,165.6999969482422,169.3000030517578,163.6199951171875,169.25,169.25,20036000
+2019-02-05,169.14999389648438,171.97999572753906,168.69000244140625,171.16000366210938,171.16000366210938,22557000
+2019-02-06,171.1999969482422,172.47000122070312,169.27000427246094,170.49000549316406,170.49000549316406,13281200
+2019-02-07,168.1999969482422,169.24000549316406,165.25,166.3800048828125,166.3800048828125,17517600
+2019-02-08,164.47000122070312,167.3699951171875,164.2100067138672,167.3300018310547,167.3300018310547,12561400
+2019-02-11,167.89999389648438,168.3000030517578,165.0800018310547,165.7899932861328,165.7899932861328,12811200
+2019-02-12,166.86000061035156,168.33999633789062,164.5,165.0399932861328,165.0399932861328,16292300
+2019-02-13,165.3800048828125,166.22000122070312,163.72999572753906,164.07000732421875,164.07000732421875,14205100
+2019-02-14,163.19000244140625,164.8699951171875,162.25,163.9499969482422,163.9499969482422,12755200
+2019-02-15,164.50999450683594,164.6999969482422,160.86000061035156,162.5,162.5,15504400
+2019-02-19,160.5,164.14999389648438,160.3300018310547,162.2899932861328,162.2899932861328,14345400
+2019-02-20,162.25,163.72000122070312,161.25,162.55999755859375,162.55999755859375,11770700
+2019-02-21,161.92999267578125,162.24000549316406,159.58999633789062,160.0399932861328,160.0399932861328,15607800
+2019-02-22,160.5800018310547,162.41000366210938,160.30999755859375,161.88999938964844,161.88999938964844,15858500
+2019-02-25,163.07000732421875,166.07000732421875,162.89999389648438,164.6199951171875,164.6199951171875,18737100
+2019-02-26,164.33999633789062,166.24000549316406,163.8000030517578,164.1300048828125,164.1300048828125,13784100
+2019-02-27,162.89999389648438,163.92999267578125,160.41000366210938,162.80999755859375,162.80999755859375,12697500
+2019-02-28,162.3699951171875,163.5,160.86000061035156,161.4499969482422,161.4499969482422,11114200
+2019-03-01,162.60000610351562,163.1300048828125,161.69000244140625,162.27999877929688,162.27999877929688,11097800
+2019-03-04,163.89999389648438,167.5,163.8300018310547,167.3699951171875,167.3699951171875,18894700
+2019-03-05,167.3699951171875,171.8800048828125,166.5500030517578,171.25999450683594,171.25999450683594,28187900
+2019-03-06,172.89999389648438,173.57000732421875,171.27000427246094,172.50999450683594,172.50999450683594,21531700
+2019-03-07,171.5,171.74000549316406,167.61000061035156,169.1300048828125,169.1300048828125,18306500
+2019-03-08,166.1999969482422,169.6199951171875,165.97000122070312,169.60000610351562,169.60000610351562,13184800
+2019-03-11,171.60000610351562,174.3000030517578,171.5800018310547,172.07000732421875,172.07000732421875,18884000
+2019-03-12,172.08999633789062,173.8000030517578,171.22000122070312,171.9199981689453,171.9199981689453,12155300
+2019-03-13,172.32000732421875,174.02999877929688,172.1199951171875,173.3699951171875,173.3699951171875,11973300
+2019-03-14,169.75999450683594,171.14999389648438,168.16000366210938,170.1699981689453,170.1699981689453,18037400
+2019-03-15,167.16000366210938,167.5800018310547,162.50999450683594,165.97999572753906,165.97999572753906,37135400
+2019-03-18,163.57000732421875,163.89999389648438,159.27999877929688,160.47000122070312,160.47000122070312,37524200
+2019-03-19,161.47999572753906,163.82000732421875,160.82000732421875,161.57000732421875,161.57000732421875,25611500
+2019-03-20,161.5,166.1199951171875,161.24000549316406,165.44000244140625,165.44000244140625,20211500
+2019-03-21,164.88999938964844,166.38999938964844,163.75,166.0800018310547,166.0800018310547,16223000
+2019-03-22,165.64999389648438,167.4199981689453,164.08999633789062,164.33999633789062,164.33999633789062,16389200
+2019-03-25,163.0,166.5399932861328,162.0,166.2899932861328,166.2899932861328,12631200
+2019-03-26,167.35000610351562,169.4499969482422,166.35000610351562,167.67999267578125,167.67999267578125,15437900
+2019-03-27,167.85000610351562,168.94000244140625,164.7899932861328,165.8699951171875,165.8699951171875,10620300
+2019-03-28,164.57000732421875,166.72000122070312,163.3300018310547,165.5500030517578,165.5500030517578,10443000
+2019-03-29,166.38999938964844,167.19000244140625,164.80999755859375,166.69000244140625,166.69000244140625,13455500
+2019-04-01,167.8300018310547,168.89999389648438,167.27999877929688,168.6999969482422,168.6999969482422,10381500
+2019-04-02,170.13999938964844,174.89999389648438,169.5500030517578,174.1999969482422,174.1999969482422,23946500
+2019-04-03,174.5,177.9600067138672,172.9499969482422,173.5399932861328,173.5399932861328,27391100
+2019-04-04,176.02000427246094,178.0,175.52999877929688,176.02000427246094,176.02000427246094,17847700
+2019-04-05,176.8800048828125,177.0,175.10000610351562,175.72000122070312,175.72000122070312,9594100
+2019-04-08,175.2100067138672,175.5,174.22999572753906,174.92999267578125,174.92999267578125,7297400
+2019-04-09,175.6199951171875,179.19000244140625,175.5500030517578,177.5800018310547,177.5800018310547,19751000
+2019-04-10,178.17999267578125,178.7899932861328,176.5399932861328,177.82000732421875,177.82000732421875,11701500
+2019-04-11,178.24000549316406,178.39999389648438,177.0,177.50999450683594,177.50999450683594,8071000
+2019-04-12,178.0,179.6300048828125,177.9499969482422,179.10000610351562,179.10000610351562,12329800
+2019-04-15,178.5,180.5,176.8699951171875,179.64999389648438,179.64999389648438,10834800
+2019-04-16,179.0,180.1699981689453,178.3000030517578,178.8699951171875,178.8699951171875,11215200
+2019-04-17,179.60000610351562,180.74000549316406,178.36000061035156,178.77999877929688,178.77999877929688,9973700
+2019-04-18,178.8000030517578,178.8800048828125,177.33999633789062,178.27999877929688,178.27999877929688,11655600
+2019-04-22,178.25,181.6699981689453,178.25,181.44000244140625,181.44000244140625,13389900
+2019-04-23,182.74000549316406,184.22000122070312,181.47999572753906,183.77999877929688,183.77999877929688,19954800
+2019-04-24,184.49000549316406,185.13999938964844,181.64999389648438,182.5800018310547,182.5800018310547,37289900
+2019-04-25,196.97999572753906,198.47999572753906,192.1199951171875,193.25999450683594,193.25999450683594,54148800
+2019-04-26,192.5,192.89999389648438,189.08999633789062,191.49000549316406,191.49000549316406,22075000
+2019-04-29,190.9499969482422,195.41000366210938,190.64999389648438,194.77999877929688,194.77999877929688,19641300
+2019-04-30,194.19000244140625,197.38999938964844,192.27999877929688,193.39999389648438,193.39999389648438,23494700
+2019-05-01,194.77999877929688,196.17999267578125,193.00999450683594,193.02999877929688,193.02999877929688,15996600
+2019-05-02,193.0,194.0,189.75,192.52999877929688,192.52999877929688,13209500
+2019-05-03,194.3800048828125,196.16000366210938,193.7100067138672,195.47000122070312,195.47000122070312,14575400
+2019-05-06,191.24000549316406,194.27999877929688,190.5500030517578,193.8800048828125,193.8800048828125,13994900
+2019-05-07,192.5399932861328,192.89999389648438,187.85000610351562,189.77000427246094,189.77000427246094,16253000
+2019-05-08,189.38999938964844,190.72000122070312,188.5500030517578,189.5399932861328,189.5399932861328,12505700
+2019-05-09,187.1999969482422,189.77000427246094,186.25999450683594,188.64999389648438,188.64999389648438,12967000
+2019-05-10,188.25,190.0,184.58999633789062,188.33999633789062,188.33999633789062,12578500
+2019-05-13,183.5,185.42999267578125,180.83999633789062,181.5399932861328,181.5399932861328,16833300
+2019-05-14,182.52000427246094,183.49000549316406,178.10000610351562,180.72999572753906,180.72999572753906,17628100
+2019-05-15,180.4199981689453,187.27999877929688,180.02000427246094,186.27000427246094,186.27000427246094,16746900
+2019-05-16,185.0500030517578,188.5800018310547,185.0500030517578,186.99000549316406,186.99000549316406,12953100
+2019-05-17,184.83999633789062,187.5800018310547,184.27999877929688,185.3000030517578,185.3000030517578,10485400
+2019-05-20,181.8800048828125,184.22999572753906,181.3699951171875,182.72000122070312,182.72000122070312,10352000
+2019-05-21,184.57000732421875,185.6999969482422,183.88999938964844,184.82000732421875,184.82000732421875,7502800
+2019-05-22,184.72999572753906,186.74000549316406,183.61000061035156,185.32000732421875,185.32000732421875,9213800
+2019-05-23,182.4199981689453,183.89999389648438,179.6699981689453,180.8699951171875,180.8699951171875,12768800
+2019-05-24,182.3300018310547,183.6300048828125,180.8300018310547,181.05999755859375,181.05999755859375,8807700
+2019-05-28,181.5399932861328,184.7100067138672,181.4499969482422,184.30999755859375,184.30999755859375,14843300
+2019-05-29,183.5,184.55999755859375,181.35000610351562,182.19000244140625,182.19000244140625,12797700
+2019-05-30,183.0800018310547,183.47999572753906,180.88999938964844,183.00999450683594,183.00999450683594,8581500
+2019-05-31,180.27999877929688,180.5399932861328,177.16000366210938,177.47000122070312,177.47000122070312,15226500
+2019-06-03,175.0,175.0500030517578,161.00999450683594,164.14999389648438,164.14999389648438,56059600
+2019-06-04,163.7100067138672,168.27999877929688,160.83999633789062,167.5,167.5,46044300
+2019-06-05,167.47999572753906,168.72000122070312,164.6300048828125,168.1699981689453,168.1699981689453,19758300
+2019-06-06,168.3000030517578,169.6999969482422,167.22999572753906,168.3300018310547,168.3300018310547,12446400
+2019-06-07,170.1699981689453,173.8699951171875,168.83999633789062,173.35000610351562,173.35000610351562,16917300
+2019-06-10,174.75,177.86000061035156,173.8000030517578,174.82000732421875,174.82000732421875,14767900
+2019-06-11,178.47999572753906,179.97999572753906,176.7899932861328,178.10000610351562,178.10000610351562,15266600
+2019-06-12,178.3800048828125,179.27000427246094,172.8800048828125,175.0399932861328,175.0399932861328,17699800
+2019-06-13,175.52999877929688,178.02999877929688,174.61000061035156,177.47000122070312,177.47000122070312,12253600
+2019-06-14,180.50999450683594,181.83999633789062,180.0,181.3300018310547,181.3300018310547,16773700
+2019-06-17,185.00999450683594,189.5,184.41000366210938,189.00999450683594,189.00999450683594,29459900
+2019-06-18,194.0,194.52999877929688,187.27999877929688,188.47000122070312,188.47000122070312,37571400
+2019-06-19,187.0,188.10000610351562,184.5500030517578,187.47999572753906,187.47999572753906,21417100
+2019-06-20,190.9499969482422,191.16000366210938,187.63999938964844,189.52999877929688,189.52999877929688,14635700
+2019-06-21,188.75,192.0,188.75,191.13999938964844,191.13999938964844,22751200
+2019-06-24,192.4199981689453,193.97999572753906,191.57000732421875,192.60000610351562,192.60000610351562,15509000
+2019-06-25,192.8800048828125,193.13999938964844,188.1300048828125,188.83999633789062,188.83999633789062,16750300
+2019-06-26,189.5399932861328,190.75999450683594,187.30999755859375,187.66000366210938,187.66000366210938,12808600
+2019-06-27,189.8800048828125,198.8800048828125,188.27000427246094,189.5,189.5,11159000
+2019-06-28,190.5500030517578,193.1999969482422,189.94000244140625,193.0,193.0,16378900
+2019-07-01,195.2100067138672,195.27999877929688,191.92999267578125,193.0,193.0,14181800
+2019-07-02,193.0,195.0,192.7100067138672,195.0,195.0,9050000
+2019-07-03,194.16000366210938,197.39999389648438,194.16000366210938,197.1999969482422,197.1999969482422,10246100
+2019-07-05,196.17999267578125,197.07000732421875,194.1699981689453,196.39999389648438,196.39999389648438,11164100
+2019-07-08,195.19000244140625,196.67999267578125,193.63999938964844,195.75999450683594,195.75999450683594,9723900
+2019-07-09,194.97000122070312,199.4600067138672,194.88999938964844,199.2100067138672,199.2100067138672,14698600
+2019-07-10,200.0,202.9600067138672,199.6699981689453,202.72999572753906,202.72999572753906,20571700
+2019-07-11,203.25999450683594,203.8000030517578,200.2100067138672,201.22999572753906,201.22999572753906,13678500
+2019-07-12,199.67999267578125,205.3000030517578,199.16000366210938,204.8699951171875,204.8699951171875,15366300
+2019-07-15,204.25,205.3300018310547,201.82000732421875,203.91000366210938,203.91000366210938,16030300
+2019-07-16,203.88999938964844,205.47000122070312,203.10000610351562,203.83999633789062,203.83999633789062,12132700
+2019-07-17,204.17999267578125,204.36000061035156,201.58999633789062,201.8000030517578,201.8000030517578,12083700
+2019-07-18,200.14999389648438,202.47000122070312,199.3800048828125,200.77999877929688,200.77999877929688,11937900
+2019-07-19,202.17999267578125,202.3300018310547,198.07000732421875,198.36000061035156,198.36000061035156,12098300
+2019-07-22,199.91000366210938,202.57000732421875,198.80999755859375,202.32000732421875,202.32000732421875,13589000
+2019-07-23,202.83999633789062,204.24000549316406,200.9600067138672,202.36000061035156,202.36000061035156,14583700
+2019-07-24,197.6300048828125,204.80999755859375,197.22000122070312,204.66000366210938,204.66000366210938,32532500
+2019-07-25,206.6999969482422,208.66000366210938,198.25999450683594,200.7100067138672,200.7100067138672,39889900
+2019-07-26,200.19000244140625,202.8800048828125,196.25,199.75,199.75,24434000
+2019-07-29,199.0,199.6300048828125,195.3000030517578,195.94000244140625,195.94000244140625,16530800
+2019-07-30,195.38999938964844,198.7100067138672,193.5,197.0399932861328,197.0399932861328,11903600
+2019-07-31,196.9499969482422,198.75999450683594,192.67999267578125,194.22999572753906,194.22999572753906,14593500
+2019-08-01,194.1699981689453,198.47000122070312,190.8800048828125,192.72999572753906,192.72999572753906,17777000
+2019-08-02,191.10000610351562,192.6199951171875,188.07000732421875,189.02000427246094,189.02000427246094,15297000
+2019-08-05,184.69000244140625,185.6699981689453,179.33999633789062,181.72999572753906,181.72999572753906,23086700
+2019-08-06,183.69000244140625,185.7899932861328,183.08999633789062,184.50999450683594,184.50999450683594,18035700
+2019-08-07,183.60000610351562,186.3699951171875,181.22000122070312,185.14999389648438,185.14999389648438,15833200
+2019-08-08,186.6199951171875,190.33999633789062,184.0500030517578,190.16000366210938,190.16000366210938,14828900
+2019-08-09,190.0,190.97999572753906,187.1199951171875,187.85000610351562,187.85000610351562,11058800
+2019-08-12,186.85000610351562,187.58999633789062,184.4600067138672,185.3699951171875,185.3699951171875,10930900
+2019-08-13,185.52000427246094,191.3800048828125,185.3699951171875,188.4499969482422,188.4499969482422,13577000
+2019-08-14,185.8000030517578,185.99000549316406,179.30999755859375,179.7100067138672,179.7100067138672,18903700
+2019-08-15,180.9499969482422,183.1999969482422,180.02999877929688,182.58999633789062,182.58999633789062,12925900
+2019-08-16,183.75,185.10000610351562,182.36000061035156,183.6999969482422,183.6999969482422,12654600
+2019-08-19,186.00999450683594,187.5,184.85000610351562,186.1699981689453,186.1699981689453,9691200
+2019-08-20,185.4499969482422,186.0,182.38999938964844,183.80999755859375,183.80999755859375,10083400
+2019-08-21,185.0,185.89999389648438,183.13999938964844,183.5500030517578,183.5500030517578,8398200
+2019-08-22,183.42999267578125,184.11000061035156,179.91000366210938,182.0399932861328,182.0399932861328,10821400
+2019-08-23,180.83999633789062,183.1300048828125,176.66000366210938,177.75,177.75,17323400
+2019-08-26,179.39999389648438,180.5,178.24000549316406,180.36000061035156,180.36000061035156,8773600
+2019-08-27,181.92999267578125,184.0399932861328,181.00999450683594,181.3000030517578,181.3000030517578,14399600
+2019-08-28,180.52999877929688,181.9499969482422,178.9199981689453,181.75999450683594,181.75999450683594,9386100
+2019-08-29,183.77000427246094,186.0800018310547,183.47000122070312,185.57000732421875,185.57000732421875,10128700
+2019-08-30,186.77999877929688,186.8000030517578,183.4600067138672,185.6699981689453,185.6699981689453,10774500
+2019-09-03,184.0,185.6699981689453,182.11000061035156,182.38999938964844,182.38999938964844,9779400
+2019-09-04,184.64999389648438,187.75,183.88999938964844,187.13999938964844,187.13999938964844,11308000
+2019-09-05,188.52999877929688,191.36000061035156,187.94000244140625,190.89999389648438,190.89999389648438,13876700
+2019-09-06,190.2100067138672,190.2100067138672,186.35000610351562,187.49000549316406,187.49000549316406,15226800
+2019-09-09,187.72999572753906,188.97999572753906,185.85000610351562,188.75999450683594,188.75999450683594,14722400
+2019-09-10,187.44000244140625,188.10000610351562,184.5500030517578,186.1699981689453,186.1699981689453,15455900
+2019-09-11,186.4600067138672,189.44000244140625,186.0800018310547,188.49000549316406,188.49000549316406,11761700
+2019-09-12,189.86000061035156,190.92999267578125,187.22999572753906,187.47000122070312,187.47000122070312,11419800
+2019-09-13,187.3300018310547,187.97000122070312,186.5399932861328,187.19000244140625,187.19000244140625,11441100
+2019-09-16,186.92999267578125,187.7899932861328,185.77000427246094,186.22000122070312,186.22000122070312,8444800
+2019-09-17,186.66000366210938,188.32000732421875,185.5399932861328,188.0800018310547,188.0800018310547,9671100
+2019-09-18,188.08999633789062,189.0800018310547,186.00999450683594,188.13999938964844,188.13999938964844,9681900
+2019-09-19,188.66000366210938,191.10000610351562,188.14999389648438,190.13999938964844,190.13999938964844,10392700
+2019-09-20,190.66000366210938,193.10000610351562,188.1199951171875,189.92999267578125,189.92999267578125,19934200
+2019-09-23,189.33999633789062,190.10000610351562,185.2100067138672,186.82000732421875,186.82000732421875,13327600
+2019-09-24,187.97999572753906,188.0399932861328,180.38999938964844,181.27999877929688,181.27999877929688,18546600
+2019-09-25,181.4499969482422,183.4199981689453,177.8699951171875,182.8000030517578,182.8000030517578,18068300
+2019-09-26,181.3300018310547,181.39999389648438,177.6699981689453,180.11000061035156,180.11000061035156,16083300
+2019-09-27,180.49000549316406,180.75999450683594,175.66000366210938,177.10000610351562,177.10000610351562,14656200
+2019-09-30,177.8699951171875,178.6699981689453,176.85000610351562,178.0800018310547,178.0800018310547,10740000
+2019-10-01,179.14999389648438,179.83999633789062,174.8800048828125,175.80999755859375,175.80999755859375,17073000
+2019-10-02,174.83999633789062,176.52999877929688,173.08999633789062,174.60000610351562,174.60000610351562,16151700
+2019-10-03,175.57000732421875,179.83999633789062,173.6300048828125,179.3800048828125,179.3800048828125,16086300
+2019-10-04,179.5500030517578,180.97999572753906,178.10000610351562,180.4499969482422,180.4499969482422,10430200
+2019-10-07,180.0,181.17999267578125,178.08999633789062,179.67999267578125,179.67999267578125,9178300
+2019-10-08,178.25999450683594,180.3699951171875,177.72000122070312,177.75,177.75,9466900
+2019-10-09,179.16000366210938,180.72000122070312,177.94000244140625,179.85000610351562,179.85000610351562,7556900
+2019-10-10,180.32000732421875,181.61000061035156,179.1699981689453,180.02999877929688,180.02999877929688,8605000
+2019-10-11,182.14999389648438,186.49000549316406,182.13999938964844,184.19000244140625,184.19000244140625,14930500
+2019-10-14,184.1999969482422,184.6199951171875,182.57000732421875,183.27999877929688,183.27999877929688,7006000
+2019-10-15,183.8000030517578,190.3800048828125,183.66000366210938,188.88999938964844,188.88999938964844,15039100
+2019-10-16,188.32000732421875,189.6999969482422,186.89999389648438,189.5500030517578,189.5500030517578,10516900
+2019-10-17,190.3000030517578,190.83999633789062,188.77000427246094,190.38999938964844,190.38999938964844,9603000
+2019-10-18,190.22999572753906,191.49000549316406,183.9199981689453,185.85000610351562,185.85000610351562,16874200
+2019-10-21,187.0399932861328,189.91000366210938,186.75,189.75999450683594,189.75999450683594,8122600
+2019-10-22,190.0,190.64999389648438,181.5,182.33999633789062,182.33999633789062,19537600
+2019-10-23,182.00999450683594,186.3800048828125,182.0,186.14999389648438,186.14999389648438,12300400
+2019-10-24,184.6199951171875,186.72999572753906,182.8000030517578,186.3800048828125,186.3800048828125,11413500
+2019-10-25,185.8300018310547,189.0,185.08999633789062,187.88999938964844,187.88999938964844,8061200
+2019-10-28,187.1999969482422,189.52999877929688,185.0800018310547,189.39999389648438,189.39999389648438,13657900
+2019-10-29,191.69000244140625,192.52999877929688,188.47000122070312,189.30999755859375,189.30999755859375,13574900
+2019-10-30,189.55999755859375,190.4499969482422,185.97999572753906,188.25,188.25,28734600
+2019-10-31,196.6999969482422,198.08999633789062,188.25,191.64999389648438,191.64999389648438,42286500
+2019-11-01,192.85000610351562,194.11000061035156,189.91000366210938,193.6199951171875,193.6199951171875,21711800
+2019-11-04,194.5500030517578,197.3699951171875,193.80999755859375,194.72000122070312,194.72000122070312,16371300
+2019-11-05,195.3699951171875,195.75,193.60000610351562,194.32000732421875,194.32000732421875,9942000
+2019-11-06,194.02999877929688,194.3699951171875,191.35000610351562,191.5500030517578,191.5500030517578,10973000
+2019-11-07,191.91000366210938,193.44000244140625,189.47000122070312,190.4199981689453,190.4199981689453,13473000
+2019-11-08,190.0,192.33999633789062,189.6999969482422,190.83999633789062,190.83999633789062,10760800
+2019-11-11,189.92999267578125,190.0800018310547,188.5399932861328,189.61000061035156,189.61000061035156,8631200
+2019-11-12,190.0,195.05999755859375,189.74000549316406,194.47000122070312,194.47000122070312,17615500
+2019-11-13,194.6999969482422,195.6999969482422,192.74000549316406,193.19000244140625,193.19000244140625,10860700
+2019-11-14,192.92999267578125,194.02999877929688,191.4499969482422,193.14999389648438,193.14999389648438,9040500
+2019-11-15,194.25999450683594,195.3000030517578,193.3800048828125,195.10000610351562,195.10000610351562,11524300
+2019-11-18,194.55999755859375,198.6300048828125,193.0500030517578,197.39999389648438,197.39999389648438,16167200
+2019-11-19,197.39999389648438,200.0,196.86000061035156,199.32000732421875,199.32000732421875,19056800
+2019-11-20,198.5800018310547,199.58999633789062,195.42999267578125,197.50999450683594,197.50999450683594,12355400
+2019-11-21,197.4199981689453,199.08999633789062,196.86000061035156,197.92999267578125,197.92999267578125,12131000
+2019-11-22,198.3800048828125,199.3000030517578,197.6199951171875,198.82000732421875,198.82000732421875,9959800
+2019-11-25,199.52000427246094,200.97000122070312,199.25,199.7899932861328,199.7899932861328,15272300
+2019-11-26,200.0,200.14999389648438,198.0399932861328,198.97000122070312,198.97000122070312,11735500
+2019-11-27,199.89999389648438,203.13999938964844,199.4199981689453,202.0,202.0,12736600
+2019-11-29,201.60000610351562,203.8000030517578,201.2100067138672,201.63999938964844,201.63999938964844,7985200
+2019-12-02,202.1300048828125,202.17999267578125,198.0500030517578,199.6999969482422,199.6999969482422,11503400
+2019-12-03,197.60000610351562,198.92999267578125,195.0800018310547,198.82000732421875,198.82000732421875,11595300
+2019-12-04,200.0,200.02999877929688,198.0500030517578,198.7100067138672,198.7100067138672,8456300
+2019-12-05,199.86000061035156,201.2899932861328,198.2100067138672,199.36000061035156,199.36000061035156,9740400
+2019-12-06,200.5,201.57000732421875,200.05999755859375,201.0500030517578,201.0500030517578,12270600
+2019-12-09,200.64999389648438,203.13999938964844,200.2100067138672,201.33999633789062,201.33999633789062,11954800
+2019-12-10,201.66000366210938,202.0500030517578,200.14999389648438,200.8699951171875,200.8699951171875,9475700
+2019-12-11,200.27999877929688,202.6300048828125,200.27999877929688,202.25999450683594,202.25999450683594,8036800
+2019-12-12,202.35000610351562,203.66000366210938,194.10000610351562,196.75,196.75,23734800
+2019-12-13,196.39999389648438,196.8000030517578,193.1699981689453,194.11000061035156,194.11000061035156,18798000
+2019-12-16,195.27000427246094,199.1199951171875,194.80999755859375,197.9199981689453,197.9199981689453,14911500
+2019-12-17,198.83999633789062,199.0,196.1300048828125,198.38999938964844,198.38999938964844,10175700
+2019-12-18,200.08999633789062,204.3000030517578,200.08999633789062,202.5,202.5,23274400
+2019-12-19,202.77999877929688,206.3000030517578,202.50999450683594,206.05999755859375,206.05999755859375,16514600
+2019-12-20,207.47999572753906,207.7100067138672,203.42999267578125,206.3000030517578,206.3000030517578,27306900
+2019-12-23,206.6999969482422,208.58999633789062,205.67999267578125,206.17999267578125,206.17999267578125,13348900
+2019-12-24,206.3000030517578,206.7899932861328,205.0,205.1199951171875,205.1199951171875,6046300
+2019-12-26,205.57000732421875,207.82000732421875,205.30999755859375,207.7899932861328,207.7899932861328,9350700
+2019-12-27,208.6699981689453,208.92999267578125,206.58999633789062,208.10000610351562,208.10000610351562,10284200
+2019-12-30,207.86000061035156,207.89999389648438,203.89999389648438,204.41000366210938,204.41000366210938,10524300
+2019-12-31,204.0,205.55999755859375,203.60000610351562,205.25,205.25,8953500
+2020-01-02,206.75,209.7899932861328,206.27000427246094,209.77999877929688,209.77999877929688,12077100
+2020-01-03,207.2100067138672,210.39999389648438,206.9499969482422,208.6699981689453,208.6699981689453,11188400
+2020-01-06,206.6999969482422,212.77999877929688,206.52000427246094,212.60000610351562,212.60000610351562,17058900
+2020-01-07,212.82000732421875,214.5800018310547,211.75,213.05999755859375,213.05999755859375,14912400
+2020-01-08,213.0,216.24000549316406,212.61000061035156,215.22000122070312,215.22000122070312,13475000
+2020-01-09,217.5399932861328,218.3800048828125,216.27999877929688,218.3000030517578,218.3000030517578,12642800
+2020-01-10,219.1999969482422,219.8800048828125,217.4199981689453,218.05999755859375,218.05999755859375,12119400
+2020-01-13,219.60000610351562,221.97000122070312,219.2100067138672,221.91000366210938,221.91000366210938,14463400
+2020-01-14,221.61000061035156,222.3800048828125,218.6300048828125,219.05999755859375,219.05999755859375,13288900
+2020-01-15,220.61000061035156,221.67999267578125,220.13999938964844,221.14999389648438,221.14999389648438,10036500
+2020-01-16,222.57000732421875,222.6300048828125,220.38999938964844,221.77000427246094,221.77000427246094,10015300
+2020-01-17,222.02999877929688,222.2899932861328,220.52999877929688,222.13999938964844,222.13999938964844,15905900
+2020-01-21,222.16000366210938,222.3699951171875,219.1199951171875,221.44000244140625,221.44000244140625,14275800
+2020-01-22,222.30999755859375,222.75,221.27999877929688,221.32000732421875,221.32000732421875,12212800
+2020-01-23,220.75,221.49000549316406,219.27000427246094,219.75999450683594,219.75999450683594,11195000
+2020-01-24,220.8000030517578,221.77999877929688,216.11000061035156,217.94000244140625,217.94000244140625,11905800
+2020-01-27,213.10000610351562,216.05999755859375,212.5,214.8699951171875,214.8699951171875,13810700
+2020-01-28,216.13999938964844,218.74000549316406,213.52000427246094,217.7899932861328,217.7899932861328,13413800
+2020-01-29,221.44000244140625,224.1999969482422,218.4499969482422,223.22999572753906,223.22999572753906,33181300
+2020-01-30,206.52999877929688,211.42999267578125,204.75,209.52999877929688,209.52999877929688,48775500
+2020-01-31,208.42999267578125,208.69000244140625,201.05999755859375,201.91000366210938,201.91000366210938,31359900
+2020-02-03,203.44000244140625,205.13999938964844,202.5,204.19000244140625,204.19000244140625,15495600
+2020-02-04,206.6199951171875,210.60000610351562,205.1999969482422,209.8300018310547,209.8300018310547,19628900
+2020-02-05,212.50999450683594,212.72999572753906,208.7100067138672,210.11000061035156,210.11000061035156,12538200
+2020-02-06,210.47000122070312,211.19000244140625,209.33999633789062,210.85000610351562,210.85000610351562,10567500
+2020-02-07,210.3000030517578,212.82000732421875,209.92999267578125,212.3300018310547,212.3300018310547,12242500
+2020-02-10,211.52000427246094,213.8000030517578,210.66000366210938,213.05999755859375,213.05999755859375,11856400
+2020-02-11,210.19000244140625,210.86000061035156,206.50999450683594,207.19000244140625,207.19000244140625,25030800
+2020-02-12,207.85000610351562,211.22000122070312,207.39999389648438,210.75999450683594,210.75999450683594,13813700
+2020-02-13,209.52000427246094,214.3300018310547,209.17999267578125,213.13999938964844,213.13999938964844,15396600
+2020-02-14,214.0,214.92999267578125,212.64999389648438,214.17999267578125,214.17999267578125,10741700
+2020-02-18,213.5500030517578,217.97999572753906,213.39999389648438,217.8000030517578,217.8000030517578,15609200
+2020-02-19,217.99000549316406,218.32000732421875,216.11000061035156,217.49000549316406,217.49000549316406,12135100
+2020-02-20,216.52000427246094,218.77000427246094,212.9499969482422,214.5800018310547,214.5800018310547,13109200
+2020-02-21,213.47999572753906,214.24000549316406,208.8300018310547,210.17999267578125,210.17999267578125,14092300
+2020-02-24,201.8000030517578,203.64999389648438,198.1699981689453,200.72000122070312,200.72000122070312,23080100
+2020-02-25,202.25,203.5,195.9499969482422,196.77000427246094,196.77000427246094,21433500
+2020-02-26,197.19000244140625,201.2100067138672,195.49000549316406,197.1999969482422,197.1999969482422,16524500
+2020-02-27,191.82000732421875,195.8800048828125,189.5,189.75,189.75,21682600
+2020-02-28,182.6999969482422,192.74000549316406,181.82000732421875,192.47000122070312,192.47000122070312,32568900
+2020-03-02,194.02999877929688,196.57000732421875,188.85000610351562,196.44000244140625,196.44000244140625,24949000
+2020-03-03,196.22000122070312,197.24000549316406,183.97000122070312,185.88999938964844,185.88999938964844,27984100
+2020-03-04,189.1699981689453,191.8300018310547,186.38999938964844,191.75999450683594,191.75999450683594,23062500
+2020-03-05,186.77999877929688,188.99000549316406,183.88999938964844,185.1699981689453,185.1699981689453,19333400
+2020-03-06,178.3300018310547,183.77999877929688,176.25999450683594,181.08999633789062,181.08999633789062,24559600
+2020-03-09,169.60000610351562,175.0,165.19000244140625,169.5,169.5,29949000
+2020-03-10,174.6699981689453,178.2899932861328,169.5,178.19000244140625,178.19000244140625,24517800
+2020-03-11,174.00999450683594,175.8800048828125,167.66000366210938,170.24000549316406,170.24000549316406,20373900
+2020-03-12,159.5399932861328,166.60000610351562,154.33999633789062,154.47000122070312,154.47000122070312,43266300
+2020-03-13,163.52999877929688,170.7899932861328,157.60000610351562,170.27999877929688,170.27999877929688,35028600
+2020-03-16,152.32000732421875,159.1300048828125,143.10000610351562,146.00999450683594,146.00999450683594,39120400
+2020-03-17,150.74000549316406,153.94000244140625,140.0,149.4199981689453,149.4199981689453,34255600
+2020-03-18,139.75,148.17999267578125,137.10000610351562,146.9600067138672,146.9600067138672,37553100
+2020-03-19,146.6199951171875,159.92999267578125,144.8000030517578,153.1300048828125,153.1300048828125,39862300
+2020-03-20,156.02000427246094,159.27000427246094,148.0,149.72999572753906,149.72999572753906,32568400
+2020-03-23,149.66000366210938,152.30999755859375,142.25,148.10000610351562,148.10000610351562,29830800
+2020-03-24,155.2100067138672,161.30999755859375,152.57000732421875,160.97999572753906,160.97999572753906,30440400
+2020-03-25,158.9199981689453,162.99000549316406,153.05999755859375,156.2100067138672,156.2100067138672,35184300
+2020-03-26,158.25,164.0,157.02000427246094,163.33999633789062,163.33999633789062,26556800
+2020-03-27,158.1999969482422,160.08999633789062,154.75,156.7899932861328,156.7899932861328,24879900
+2020-03-30,159.17999267578125,166.75,158.05999755859375,165.9499969482422,165.9499969482422,22515200
+2020-03-31,165.47999572753906,170.92999267578125,164.1999969482422,166.8000030517578,166.8000030517578,23676300
+2020-04-01,161.6199951171875,164.14999389648438,158.0399932861328,159.60000610351562,159.60000610351562,19507600
+2020-04-02,159.10000610351562,161.35000610351562,155.9199981689453,158.19000244140625,158.19000244140625,20886300
+2020-04-03,157.14999389648438,157.91000366210938,150.8300018310547,154.17999267578125,154.17999267578125,25983300
+2020-04-06,160.14999389648438,166.1999969482422,158.50999450683594,165.5500030517578,165.5500030517578,28453600
+2020-04-07,171.7899932861328,173.38999938964844,166.00999450683594,168.8300018310547,168.8300018310547,31411900
+2020-04-08,171.25,175.0,167.74000549316406,174.27999877929688,174.27999877929688,21664200
+2020-04-09,175.89999389648438,177.0800018310547,171.57000732421875,175.19000244140625,175.19000244140625,23534300
+2020-04-13,173.6699981689453,175.0,169.4499969482422,174.7899932861328,174.7899932861328,19355400
+2020-04-14,178.97999572753906,181.22999572753906,176.6199951171875,178.1699981689453,178.1699981689453,21011800
+2020-04-15,175.19000244140625,178.19000244140625,172.82000732421875,176.97000122070312,176.97000122070312,17423000
+2020-04-16,177.9499969482422,178.0500030517578,172.50999450683594,176.25,176.25,23593200
+2020-04-17,179.1999969482422,180.27999877929688,176.66000366210938,179.24000549316406,179.24000549316406,20974800
+2020-04-20,177.41000366210938,180.5,176.77000427246094,178.24000549316406,178.24000549316406,16110700
+2020-04-21,175.25,175.3800048828125,168.33999633789062,170.8000030517578,170.8000030517578,24850500
+2020-04-22,178.4499969482422,184.77999877929688,178.13999938964844,182.27999877929688,182.27999877929688,33242000
+2020-04-23,184.0800018310547,187.0500030517578,183.14999389648438,185.1300048828125,185.1300048828125,21426600
+2020-04-24,183.22999572753906,190.41000366210938,180.8300018310547,190.07000732421875,190.07000732421875,28792000
+2020-04-27,192.66000366210938,193.75,187.41000366210938,187.5,187.5,29197800
+2020-04-28,188.66000366210938,189.1999969482422,182.55999755859375,182.91000366210938,182.91000366210938,21731000
+2020-04-29,190.92999267578125,196.91000366210938,190.0,194.19000244140625,194.19000244140625,45954500
+2020-04-30,206.9199981689453,209.69000244140625,201.57000732421875,204.7100067138672,204.7100067138672,46230100
+2020-05-01,201.60000610351562,207.27999877929688,199.0500030517578,202.27000427246094,202.27000427246094,30415600
+2020-05-04,200.1999969482422,205.91000366210938,198.75999450683594,205.25999450683594,205.25999450683594,19250700
+2020-05-05,207.02000427246094,210.3800048828125,206.5,207.07000732421875,207.07000732421875,21071200
+2020-05-06,208.1199951171875,211.60000610351562,206.66000366210938,208.47000122070312,208.47000122070312,21857000
+2020-05-07,211.16000366210938,211.60000610351562,209.0399932861328,211.25999450683594,211.25999450683594,15152000
+2020-05-08,212.24000549316406,213.2100067138672,210.85000610351562,212.35000610351562,212.35000610351562,12506000
+2020-05-11,210.88999938964844,215.0,210.3699951171875,213.17999267578125,213.17999267578125,12911900
+2020-05-12,213.2899932861328,215.27999877929688,210.0,210.10000610351562,210.10000610351562,14704600
+2020-05-13,209.42999267578125,210.77999877929688,202.11000061035156,205.10000610351562,205.10000610351562,20684600
+2020-05-14,202.55999755859375,206.92999267578125,200.69000244140625,206.80999755859375,206.80999755859375,17178900
+2020-05-15,205.27000427246094,211.33999633789062,204.1199951171875,210.8800048828125,210.8800048828125,19383200
+2020-05-18,212.14999389648438,214.63999938964844,210.94000244140625,213.19000244140625,213.19000244140625,20151900
+2020-05-19,213.27000427246094,220.49000549316406,212.8300018310547,216.8800048828125,216.8800048828125,31843200
+2020-05-20,223.5,231.33999633789062,223.19000244140625,229.97000122070312,229.97000122070312,50162900
+2020-05-21,234.72000122070312,237.1999969482422,231.1999969482422,231.38999938964844,231.38999938964844,47782600
+2020-05-22,231.50999450683594,235.99000549316406,228.74000549316406,234.91000366210938,234.91000366210938,33925600
+2020-05-26,239.77000427246094,240.89999389648438,231.6699981689453,232.1999969482422,232.1999969482422,33178300
+2020-05-27,229.07000732421875,230.55999755859375,221.1300048828125,229.13999938964844,229.13999938964844,34697600
+2020-05-28,224.3000030517578,231.6300048828125,224.0,225.4600067138672,225.4600067138672,29377200
+2020-05-29,225.1999969482422,227.49000549316406,222.8800048828125,225.08999633789062,225.08999633789062,23241500
+2020-06-01,224.58999633789062,232.44000244140625,223.5,231.91000366210938,231.91000366210938,18223800
+2020-06-02,230.94000244140625,233.0,226.55999755859375,232.72000122070312,232.72000122070312,20919000
+2020-06-03,232.11000061035156,232.64999389648438,228.52999877929688,230.16000366210938,230.16000366210938,15380300
+2020-06-04,229.55999755859375,231.6300048828125,224.61000061035156,226.2899932861328,226.2899932861328,17041500
+2020-06-05,226.7100067138672,231.35000610351562,225.30999755859375,230.77000427246094,230.77000427246094,16750400
+2020-06-08,229.02999877929688,231.5500030517578,227.41000366210938,231.39999389648438,231.39999389648438,15466500
+2020-06-09,231.52000427246094,239.77000427246094,230.41000366210938,238.6699981689453,238.6699981689453,27462900
+2020-06-10,240.9600067138672,241.2100067138672,235.27999877929688,236.72999572753906,236.72999572753906,20720700
+2020-06-11,229.94000244140625,232.88999938964844,223.5500030517578,224.42999267578125,224.42999267578125,26708200
+2020-06-12,229.89999389648438,231.66000366210938,224.5,228.5800018310547,228.5800018310547,22091400
+2020-06-15,225.08999633789062,233.77000427246094,224.8000030517578,232.5,232.5,15340300
+2020-06-16,237.13999938964844,238.4600067138672,233.0,235.64999389648438,235.64999389648438,15236700
+2020-06-17,235.0,237.58999633789062,231.72999572753906,235.52999877929688,235.52999877929688,19578100
+2020-06-18,234.99000549316406,236.13999938964844,232.14999389648438,235.94000244140625,235.94000244140625,15782500
+2020-06-19,237.7899932861328,240.8300018310547,235.5500030517578,238.7899932861328,238.7899932861328,30081300
+2020-06-22,238.55999755859375,240.6999969482422,236.91000366210938,239.22000122070312,239.22000122070312,18917800
+2020-06-23,241.27999877929688,245.19000244140625,239.86000061035156,242.24000549316406,242.24000549316406,24017900
+2020-06-24,241.1999969482422,243.22000122070312,232.67999267578125,234.02000427246094,234.02000427246094,20834900
+2020-06-25,234.6199951171875,237.3000030517578,232.74000549316406,235.67999267578125,235.67999267578125,18704300
+2020-06-26,232.63999938964844,233.08999633789062,215.39999389648438,216.0800018310547,216.0800018310547,76343900
+2020-06-29,209.75,220.75,207.11000061035156,220.63999938964844,220.63999938964844,58514300
+2020-06-30,220.58999633789062,227.5,218.47000122070312,227.07000732421875,227.07000732421875,33927100
+2020-07-01,228.5,239.0,227.55999755859375,237.5500030517578,237.5500030517578,43399700
+2020-07-02,239.0,240.0,232.61000061035156,233.4199981689453,233.4199981689453,30633600
+2020-07-06,233.75999450683594,240.39999389648438,232.27000427246094,240.27999877929688,240.27999877929688,26206200
+2020-07-07,239.41000366210938,247.64999389648438,238.82000732421875,240.86000061035156,240.86000061035156,27887800
+2020-07-08,238.11000061035156,246.99000549316406,236.58999633789062,243.5800018310547,243.5800018310547,29791300
+2020-07-09,245.0,246.52999877929688,239.24000549316406,244.5,244.5,22174900
+2020-07-10,243.69000244140625,245.49000549316406,239.32000732421875,245.07000732421875,245.07000732421875,22982700
+2020-07-13,247.00999450683594,250.14999389648438,238.4199981689453,239.0,239.0,24674900
+2020-07-14,236.75999450683594,240.3300018310547,232.02999877929688,239.72999572753906,239.72999572753906,23378100
+2020-07-15,241.5500030517578,244.82000732421875,238.0500030517578,240.27999877929688,240.27999877929688,19133600
+2020-07-16,238.0,241.75999450683594,236.3300018310547,240.92999267578125,240.92999267578125,18880700
+2020-07-17,241.0,244.16000366210938,237.86000061035156,242.02999877929688,242.02999877929688,18152400
+2020-07-20,240.05999755859375,246.0500030517578,235.63999938964844,245.4199981689453,245.4199981689453,20872200
+2020-07-21,246.22000122070312,246.91000366210938,240.0800018310547,241.75,241.75,19364200
+2020-07-22,240.25999450683594,241.89999389648438,238.1199951171875,239.8699951171875,239.8699951171875,15427900
+2020-07-23,239.6300048828125,242.4199981689453,231.75,232.60000610351562,232.60000610351562,21771800
+2020-07-24,230.19000244140625,233.49000549316406,226.89999389648438,230.7100067138672,230.7100067138672,18325800
+2020-07-27,231.4600067138672,234.9499969482422,230.8300018310547,233.5,233.5,13163100
+2020-07-28,234.6300048828125,234.9600067138672,229.8300018310547,230.1199951171875,230.1199951171875,14170100
+2020-07-29,231.13999938964844,233.6999969482422,230.30999755859375,233.2899932861328,233.2899932861328,13588300
+2020-07-30,230.22000122070312,234.88999938964844,229.0,234.5,234.5,20615300
+2020-07-31,255.82000732421875,255.85000610351562,249.0,253.6699981689453,253.6699981689453,53005100
+2020-08-03,252.64999389648438,255.39999389648438,250.3300018310547,251.9600067138672,251.9600067138672,23124900
+2020-08-04,251.55999755859375,252.8000030517578,247.42999267578125,249.8300018310547,249.8300018310547,17183500
+2020-08-05,250.19000244140625,252.27000427246094,247.77000427246094,249.1199951171875,249.1199951171875,13050100
+2020-08-06,249.0399932861328,266.6000061035156,248.6699981689453,265.2799987792969,265.2799987792969,45241600
+2020-08-07,264.0799865722656,278.8900146484375,263.42999267578125,268.44000244140625,268.44000244140625,72766400
+2020-08-10,268.0400085449219,273.8599853515625,259.69000244140625,263.0,263.0,30248800
+2020-08-11,260.19000244140625,265.9200134277344,255.1300048828125,256.1300048828125,256.1300048828125,28238300
+2020-08-12,258.9700012207031,263.8999938964844,258.1099853515625,259.8900146484375,259.8900146484375,21415700
+2020-08-13,261.54998779296875,265.1600036621094,259.57000732421875,261.29998779296875,261.29998779296875,17374000
+2020-08-14,262.30999755859375,262.6499938964844,258.67999267578125,261.239990234375,261.239990234375,14792700
+2020-08-17,262.5,264.1000061035156,259.3999938964844,261.1600036621094,261.1600036621094,13351100
+2020-08-18,260.95001220703125,265.1499938964844,259.260009765625,262.3399963378906,262.3399963378906,18690400
+2020-08-19,261.3900146484375,267.9100036621094,261.3500061035156,262.5899963378906,262.5899963378906,23291500
+2020-08-20,261.5,269.6300048828125,261.4599914550781,269.010009765625,269.010009765625,20299700
+2020-08-21,268.69000244140625,270.489990234375,266.4200134277344,267.010009765625,267.010009765625,15538600
+2020-08-24,271.07000732421875,277.25,268.7699890136719,271.3900146484375,271.3900146484375,23685600
+2020-08-25,272.4100036621094,283.0899963378906,270.260009765625,280.82000732421875,280.82000732421875,42127200
+2020-08-26,284.0,304.6700134277344,284.0,303.9100036621094,303.9100036621094,69015200
+2020-08-27,300.1600036621094,301.2300109863281,292.0199890136719,293.2200012207031,293.2200012207031,30301300
+2020-08-28,295.0,297.2300109863281,290.9800109863281,293.6600036621094,293.6600036621094,17157400
+2020-08-31,293.95001220703125,296.8800048828125,291.54998779296875,293.20001220703125,293.20001220703125,17345100
+2020-09-01,294.7099914550781,301.489990234375,292.7099914550781,295.44000244140625,295.44000244140625,17295900
+2020-09-02,298.8800048828125,303.6000061035156,293.04998779296875,302.5,302.5,24341400
+2020-09-03,295.989990234375,297.6000061035156,283.6300048828125,291.1199951171875,291.1199951171875,32294100
+2020-09-04,287.25,289.0,271.1400146484375,282.7300109863281,282.7300109863281,30333700
+2020-09-08,271.2799987792969,279.29998779296875,269.4200134277344,271.1600036621094,271.1600036621094,24864000
+2020-09-09,275.7699890136719,278.4800109863281,271.3500061035156,273.7200012207031,273.7200012207031,22918800
+2020-09-10,275.510009765625,279.1600036621094,267.0299987792969,268.0899963378906,268.0899963378906,24814700
+2020-09-11,270.05999755859375,271.3900146484375,262.6400146484375,266.6099853515625,266.6099853515625,18913900
+2020-09-14,270.95001220703125,276.6400146484375,265.70001220703125,266.1499938964844,266.1499938964844,24093800
+2020-09-15,270.6700134277344,274.5199890136719,269.29998779296875,272.4200134277344,272.4200134277344,18478500
+2020-09-16,267.2900085449219,272.44000244140625,261.7900085449219,263.5199890136719,263.5199890136719,29183400
+2020-09-17,258.2799987792969,261.5,250.19000244140625,254.82000732421875,254.82000732421875,31281400
+2020-09-18,258.3999938964844,259.20001220703125,250.0500030517578,252.52999877929688,252.52999877929688,28130800
+2020-09-21,247.5399932861328,249.9499969482422,244.1300048828125,248.14999389648438,248.14999389648438,24709400
+2020-09-22,253.30999755859375,255.32000732421875,248.22000122070312,254.75,254.75,30293100
+2020-09-23,255.25999450683594,257.989990234375,248.14999389648438,249.02000427246094,249.02000427246094,19641300
+2020-09-24,246.5,252.24000549316406,245.6199951171875,249.52999877929688,249.52999877929688,20006800
+2020-09-25,249.39999389648438,255.75,246.61000061035156,254.82000732421875,254.82000732421875,18351300
+2020-09-28,259.3999938964844,259.6000061035156,254.82000732421875,256.82000732421875,256.82000732421875,18826300
+2020-09-29,257.80999755859375,263.3299865722656,256.8999938964844,261.7900085449219,261.7900085449219,20200200
+2020-09-30,261.9800109863281,266.0799865722656,260.1000061035156,261.8999938964844,261.8999938964844,20142500
+2020-10-01,265.3500061035156,268.3299865722656,264.79998779296875,266.6300048828125,266.6300048828125,20009800
+2020-10-02,261.2099914550781,265.1499938964844,259.17999267578125,259.94000244140625,259.94000244140625,16367600
+2020-10-05,262.20001220703125,264.8699951171875,260.8399963378906,264.6499938964844,264.6499938964844,12822300
+2020-10-06,261.7799987792969,265.69000244140625,258.239990234375,258.6600036621094,258.6600036621094,18696900
+2020-10-07,259.2099914550781,260.17999267578125,254.82000732421875,258.1199951171875,258.1199951171875,23133400
+2020-10-08,259.75,264.6199951171875,259.1499938964844,263.760009765625,263.760009765625,16312800
+2020-10-09,264.5199890136719,264.75,262.1700134277344,264.45001220703125,264.45001220703125,14107800
+2020-10-12,270.20001220703125,280.17999267578125,267.8699951171875,275.75,275.75,31019300
+2020-10-13,277.5799865722656,279.1000061035156,273.3900146484375,276.1400146484375,276.1400146484375,18063300
+2020-10-14,277.6199951171875,278.75,271.5,271.82000732421875,271.82000732421875,15577800
+2020-10-15,267.6000061035156,269.0400085449219,263.6700134277344,266.7200012207031,266.7200012207031,15416100
+2020-10-16,267.3800048828125,271.3699951171875,265.29998779296875,265.92999267578125,265.92999267578125,16622700
+2020-10-19,265.5299987792969,268.54998779296875,259.8800048828125,261.3999938964844,261.3999938964844,13587000
+2020-10-20,263.05999755859375,269.70001220703125,262.8800048828125,267.55999755859375,267.55999755859375,18763200
+2020-10-21,279.55999755859375,283.04998779296875,276.3699951171875,278.7300109863281,278.7300109863281,28998600
+2020-10-22,279.8699951171875,282.45001220703125,275.0400085449219,278.1199951171875,278.1199951171875,16720000
+2020-10-23,278.79998779296875,285.239990234375,276.82000732421875,284.7900085449219,284.7900085449219,17535200
+2020-10-26,283.1600036621094,285.2300109863281,274.260009765625,277.1099853515625,277.1099853515625,21322900
+2020-10-27,278.760009765625,284.510009765625,276.30999755859375,283.2900085449219,283.2900085449219,16287200
+2020-10-28,278.7900085449219,278.7900085449219,267.260009765625,267.6700134277344,267.6700134277344,23121800
+2020-10-29,276.54998779296875,283.6000061035156,273.7799987792969,280.8299865722656,280.8299865722656,32368100
+2020-10-30,274.5,276.70001220703125,259.1000061035156,263.1099853515625,263.1099853515625,47247800
+2020-11-02,264.6000061035156,270.4700012207031,257.3399963378906,261.3599853515625,261.3599853515625,27165700
+2020-11-03,263.1600036621094,270.04998779296875,260.8800048828125,265.29998779296875,265.29998779296875,17961900
+2020-11-04,281.0,288.94000244140625,278.6199951171875,287.3800048828125,287.3800048828125,35364400
+2020-11-05,291.8999938964844,297.3800048828125,288.95001220703125,294.67999267578125,294.67999267578125,23823600
+2020-11-06,293.95001220703125,294.6000061035156,288.05999755859375,293.4100036621094,293.4100036621094,13891000
+2020-11-09,289.8699951171875,292.5799865722656,278.5299987792969,278.7699890136719,278.7699890136719,25117700
+2020-11-10,273.1000061035156,274.0,264.0,272.42999267578125,272.42999267578125,29067700
+2020-11-11,273.4700012207031,278.3999938964844,272.4800109863281,276.4800109863281,276.4800109863281,14957000
+2020-11-12,277.17999267578125,279.75,274.42999267578125,275.0799865722656,275.0799865722656,12899500
+2020-11-13,277.7200012207031,277.760009765625,273.1000061035156,276.95001220703125,276.95001220703125,10391200
+2020-11-16,275.04998779296875,279.4100036621094,274.6300048828125,278.9599914550781,278.9599914550781,12970400
+2020-11-17,277.67999267578125,277.67999267578125,273.2900085449219,275.0,275.0,15040300
+2020-11-18,274.5199890136719,277.3900146484375,271.8399963378906,271.9700012207031,271.9700012207031,12152900
+2020-11-19,271.0199890136719,273.4700012207031,269.19000244140625,272.94000244140625,272.94000244140625,12963700
+2020-11-20,272.55999755859375,273.0,269.4100036621094,269.70001220703125,269.70001220703125,18114700
+2020-11-23,270.8900146484375,270.95001220703125,264.5299987792969,268.42999267578125,268.42999267578125,20990800
+2020-11-24,268.489990234375,277.82000732421875,267.8699951171875,276.9200134277344,276.9200134277344,16930400
+2020-11-25,278.1400146484375,280.17999267578125,272.6499938964844,275.5899963378906,275.5899963378906,12467000
+2020-11-27,277.3900146484375,279.1300048828125,274.82000732421875,277.80999755859375,277.80999755859375,7808400
+2020-11-30,276.0299987792969,277.70001220703125,271.010009765625,276.9700012207031,276.9700012207031,16693300
+2020-12-01,279.1600036621094,289.29998779296875,278.9599914550781,286.54998779296875,286.54998779296875,20738900
+2020-12-02,285.3599853515625,291.7799987792969,280.8299865722656,287.5199890136719,287.5199890136719,17361600
+2020-12-03,286.25,286.6499938964844,281.07000732421875,281.8500061035156,281.8500061035156,12921700
+2020-12-04,280.29998779296875,283.4599914550781,279.29998779296875,279.70001220703125,279.70001220703125,10880300
+2020-12-07,279.19000244140625,288.489990234375,278.20001220703125,285.5799865722656,285.5799865722656,13007700
+2020-12-08,286.010009765625,286.42999267578125,281.54998779296875,283.3999938964844,283.3999938964844,10747700
+2020-12-09,283.6600036621094,287.6300048828125,271.75,277.9200134277344,277.9200134277344,25189700
+2020-12-10,275.5400085449219,278.7300109863281,271.8599853515625,277.1199951171875,277.1199951171875,20065100
+2020-12-11,274.5299987792969,276.4800109863281,270.25,273.54998779296875,273.54998779296875,14391400
+2020-12-14,273.3699951171875,277.2200012207031,271.55999755859375,274.19000244140625,274.19000244140625,16376900
+2020-12-15,274.8299865722656,276.0799865722656,267.4700012207031,275.54998779296875,275.54998779296875,23979500
+2020-12-16,274.760009765625,277.8599853515625,272.510009765625,275.6700134277344,275.6700134277344,15885000
+2020-12-17,277.07000732421875,280.44000244140625,273.6099853515625,274.4800109863281,274.4800109863281,16377800
+2020-12-18,275.7699890136719,278.0,271.1400146484375,276.3999938964844,276.3999938964844,26693200
+2020-12-21,272.9800109863281,274.6700134277344,267.7900085449219,272.7900085449219,272.7900085449219,16553700
+2020-12-22,271.5,271.5,264.6300048828125,267.0899963378906,267.0899963378906,17312900
+2020-12-23,266.8900146484375,272.1700134277344,266.2300109863281,268.1099853515625,268.1099853515625,14329000
+2020-12-24,268.8800048828125,270.3999938964844,266.20001220703125,267.3999938964844,267.3999938964844,6702000
+2020-12-28,268.739990234375,277.29998779296875,265.6600036621094,277.0,277.0,23299700
+2020-12-29,276.95001220703125,280.510009765625,276.2799987792969,276.7799987792969,276.7799987792969,16383000
+2020-12-30,277.95001220703125,278.0799865722656,271.7099914550781,271.8699951171875,271.8699951171875,11803800
+2020-12-31,272.0,277.0899963378906,269.80999755859375,273.1600036621094,273.1600036621094,12900400
+2021-01-04,274.7799987792969,275.0,265.20001220703125,268.94000244140625,268.94000244140625,15106100
+2021-01-05,268.2900085449219,272.3999938964844,268.2099914550781,270.9700012207031,270.9700012207031,9871600
+2021-01-06,262.0,267.75,260.010009765625,263.30999755859375,263.30999755859375,24354100
+2021-01-07,265.8999938964844,271.6099853515625,264.7799987792969,268.739990234375,268.739990234375,15789800
+2021-01-08,268.30999755859375,268.95001220703125,263.17999267578125,267.57000732421875,267.57000732421875,18528300
+2021-01-11,260.4800109863281,263.4700012207031,255.89999389648438,256.8399963378906,256.8399963378906,30412300
+2021-01-12,256.6300048828125,259.7200012207031,250.3000030517578,251.08999633789062,251.08999633789062,26383500
+2021-01-13,251.5500030517578,253.9499969482422,249.1999969482422,251.63999938964844,251.63999938964844,19528900
+2021-01-14,253.39999389648438,255.02999877929688,244.61000061035156,245.63999938964844,245.63999938964844,29739400
+2021-01-15,247.89999389648438,253.86000061035156,247.16000366210938,251.36000061035156,251.36000061035156,24942900
+2021-01-19,256.8999938964844,262.20001220703125,252.72000122070312,261.1000061035156,261.1000061035156,28028500
+2021-01-20,268.92999267578125,270.32000732421875,263.6000061035156,267.4800109863281,267.4800109863281,25199900
+2021-01-21,269.260009765625,273.6000061035156,267.489990234375,272.8699951171875,272.8699951171875,20838700
+2021-01-22,272.010009765625,278.4700012207031,272.0,274.5,274.5,21954000
+2021-01-25,278.1400146484375,280.1000061035156,271.510009765625,278.010009765625,278.010009765625,19087000
+2021-01-26,278.1400146484375,285.3900146484375,277.80999755859375,282.04998779296875,282.04998779296875,19373600
+2021-01-27,282.5299987792969,283.45001220703125,268.1199951171875,272.1400146484375,272.1400146484375,35346200
+2021-01-28,277.17999267578125,286.7900085449219,264.70001220703125,265.0,265.0,37758800
+2021-01-29,265.29998779296875,266.55999755859375,254.85000610351562,258.3299865722656,258.3299865722656,30389500
+2021-02-01,259.5199890136719,264.1700134277344,254.91000366210938,262.010009765625,262.010009765625,22914300
+2021-02-02,264.0,268.8500061035156,263.2699890136719,267.0799865722656,267.0799865722656,17320800
+2021-02-03,265.6199951171875,269.20001220703125,263.8399963378906,266.6499938964844,266.6499938964844,14223400
+2021-02-04,267.010009765625,268.1600036621094,264.0,266.489990234375,266.489990234375,16060000
+2021-02-05,266.79998779296875,269.1700134277344,265.6700134277344,268.1000061035156,268.1000061035156,12454400
+2021-02-08,268.75,269.8599853515625,265.0,266.5799865722656,266.5799865722656,13755200
+2021-02-09,266.44000244140625,273.3900146484375,265.75,269.45001220703125,269.45001220703125,14613400
+2021-02-10,272.45001220703125,273.79998779296875,267.7200012207031,271.8699951171875,271.8699951171875,14687200
+2021-02-11,271.8900146484375,273.5799865722656,268.489990234375,270.3900146484375,270.3900146484375,12828600
+2021-02-12,270.5199890136719,271.17999267578125,268.3399963378906,270.5,270.5,9097600
+2021-02-16,270.79998779296875,276.6000061035156,270.04998779296875,273.9700012207031,273.9700012207031,15417200
+2021-02-17,271.239990234375,273.9700012207031,269.5799865722656,273.57000732421875,273.57000732421875,12763200
+2021-02-18,269.57000732421875,271.95001220703125,266.0299987792969,269.3900146484375,269.3900146484375,15249100
+2021-02-19,269.8599853515625,270.2699890136719,260.1499938964844,261.55999755859375,261.55999755859375,25622600
+2021-02-22,257.95001220703125,263.07000732421875,257.5299987792969,260.3299865722656,260.3299865722656,17434900
+2021-02-23,259.5,267.4599914550781,254.9600067138672,265.8599853515625,265.8599853515625,21924600
+2021-02-24,262.3299865722656,266.3800048828125,258.3900146484375,264.30999755859375,264.30999755859375,15736100
+2021-02-25,262.29998779296875,266.94000244140625,254.0399932861328,254.69000244140625,254.69000244140625,19053100
+2021-02-26,256.4700012207031,265.54998779296875,256.4700012207031,257.6199951171875,257.6199951171875,26619500
+2021-03-01,260.82000732421875,266.6499938964844,257.8999938964844,264.9100036621094,264.9100036621094,22157300
+2021-03-02,265.7799987792969,266.7099914550781,258.6499938964844,259.0,259.0,15191700
+2021-03-03,260.2900085449219,260.989990234375,255.10000610351562,255.41000366210938,255.41000366210938,15513500
+2021-03-04,256.4700012207031,266.489990234375,253.5,257.6400146484375,257.6400146484375,31626500
+2021-03-05,260.6700134277344,265.45001220703125,255.61000061035156,264.2799987792969,264.2799987792969,26820100
+2021-03-08,265.54998779296875,265.5799865722656,255.0500030517578,255.30999755859375,255.30999755859375,18391800
+2021-03-09,261.17999267578125,268.5299987792969,259.80999755859375,265.739990234375,265.739990234375,22039700
+2021-03-10,268.6400146484375,268.9700012207031,262.8699951171875,264.8999938964844,264.8999938964844,14210300
+2021-03-11,268.1099853515625,277.8999938964844,267.82000732421875,273.8800048828125,273.8800048828125,21834000
+2021-03-12,269.1400146484375,269.739990234375,264.0199890136719,268.3999938964844,268.3999938964844,20600200
+2021-03-15,269.0799865722656,275.9599914550781,268.5,273.75,273.75,16844800
+2021-03-16,276.0799865722656,282.1400146484375,274.79998779296875,279.2799987792969,279.2799987792969,22437700
+2021-03-17,275.7099914550781,286.2300109863281,275.4100036621094,284.010009765625,284.010009765625,21315000
+2021-03-18,279.8699951171875,285.19000244140625,278.2799987792969,278.6199951171875,278.6199951171875,18728300
+2021-03-19,281.2200012207031,292.79998779296875,281.20001220703125,290.1099853515625,290.1099853515625,38930500
+2021-03-22,290.45001220703125,299.7099914550781,286.75,293.5400085449219,293.5400085449219,28273100
+2021-03-23,293.1499938964844,298.0,289.80999755859375,290.6300048828125,290.6300048828125,23000900
+2021-03-24,291.0,291.7200012207031,281.1600036621094,282.1400146484375,282.1400146484375,18675000
+2021-03-25,280.9800109863281,288.05999755859375,277.75,278.739990234375,278.739990234375,24505600
+2021-03-26,278.29998779296875,284.5,277.7699890136719,283.0199890136719,283.0199890136719,17629200
+2021-03-29,285.7699890136719,293.17999267578125,284.70001220703125,290.82000732421875,290.82000732421875,21718800
+2021-03-30,289.8299865722656,292.4700012207031,286.70001220703125,288.0,288.0,17474500
+2021-03-31,289.989990234375,296.5,288.6099853515625,294.5299987792969,294.5299987792969,19498200
+2021-04-01,298.3999938964844,302.3999938964844,296.6000061035156,298.6600036621094,298.6600036621094,17616000
+2021-04-05,300.8900146484375,310.7699890136719,300.67999267578125,308.9100036621094,308.9100036621094,28237000
+2021-04-06,308.8399963378906,311.3500061035156,305.25,306.260009765625,306.260009765625,17335200
+2021-04-07,306.3399963378906,314.25,305.5,313.0899963378906,313.0899963378906,22855200
+2021-04-08,314.8500061035156,315.8800048828125,310.04998779296875,313.0199890136719,313.0199890136719,20894100
+2021-04-09,311.3999938964844,314.739990234375,310.3299865722656,312.4599914550781,312.4599914550781,15988600
+2021-04-12,311.04998779296875,312.1499938964844,307.92999267578125,311.5400085449219,311.5400085449219,10881900
+2021-04-13,312.2099914550781,314.42999267578125,309.32000732421875,309.760009765625,309.760009765625,14036900
+2021-04-14,307.29998779296875,308.0299987792969,301.95001220703125,302.82000732421875,302.82000732421875,17421400
+2021-04-15,306.3399963378906,310.1400146484375,304.1000061035156,307.82000732421875,307.82000732421875,14558300
+2021-04-16,308.1700134277344,308.95001220703125,304.6099853515625,306.17999267578125,306.17999267578125,13059200
+2021-04-19,305.010009765625,307.70001220703125,300.55999755859375,302.239990234375,302.239990234375,14553500
+2021-04-20,301.989990234375,305.1000061035156,297.2099914550781,302.6499938964844,302.6499938964844,16796400
+2021-04-21,301.95001220703125,301.9800109863281,297.3900146484375,301.4700012207031,301.4700012207031,14863500
+2021-04-22,301.3299865722656,302.9200134277344,296.0400085449219,296.5199890136719,296.5199890136719,16375400
+2021-04-23,298.760009765625,302.5899963378906,297.1499938964844,301.1300048828125,301.1300048828125,17536800
+2021-04-26,303.3399963378906,305.79998779296875,301.55999755859375,303.0400085449219,303.0400085449219,16172600
+2021-04-27,304.2799987792969,305.3399963378906,301.1099853515625,303.57000732421875,303.57000732421875,15309300
+2021-04-28,307.3599853515625,310.9200134277344,305.3699951171875,307.1000061035156,307.1000061035156,33907200
+2021-04-29,330.1199951171875,331.80999755859375,321.6099853515625,329.510009765625,329.510009765625,56526800
+2021-04-30,326.1400146484375,329.82000732421875,324.5,325.0799865722656,325.0799865722656,26332400
+2021-05-03,326.1700134277344,328.54998779296875,321.8399963378906,322.5799865722656,322.5799865722656,18719500
+2021-05-04,320.0199890136719,322.19000244140625,313.1199951171875,318.3599853515625,318.3599853515625,24032600
+2021-05-05,318.19000244140625,321.05999755859375,314.489990234375,315.0199890136719,315.0199890136719,15577600
+2021-05-06,314.5199890136719,320.239990234375,313.2699890136719,320.0199890136719,320.0199890136719,19012200
+2021-05-07,322.3800048828125,322.94000244140625,318.75,319.0799865722656,319.0799865722656,15916700
+2021-05-10,314.3500061035156,314.5799865722656,304.8299865722656,305.9700012207031,305.9700012207031,24239200
+2021-05-11,300.75,306.8399963378906,299.69000244140625,306.5299987792969,306.5299987792969,18920100
+2021-05-12,301.1300048828125,304.9599914550781,298.19000244140625,302.54998779296875,302.54998779296875,24645500
+2021-05-13,306.0799865722656,308.8599853515625,302.7699890136719,305.260009765625,305.260009765625,18079200
+2021-05-14,309.5400085449219,316.8500061035156,309.0799865722656,315.94000244140625,315.94000244140625,19245700
+2021-05-17,313.54998779296875,315.67999267578125,311.5799865722656,315.4599914550781,315.4599914550781,15401300
+2021-05-18,315.5899963378906,316.5,309.80999755859375,309.9599914550781,309.9599914550781,14522400
+2021-05-19,304.19000244140625,314.6600036621094,303.57000732421875,313.5899963378906,313.5899963378906,19106200
+2021-05-20,313.5799865722656,319.25,313.1600036621094,318.6099853515625,318.6099853515625,17320200
+2021-05-21,319.2900085449219,319.92999267578125,315.80999755859375,316.2300109863281,316.2300109863281,13600900
+2021-05-24,318.2099914550781,325.95001220703125,318.0299987792969,324.6300048828125,324.6300048828125,16445400
+2021-05-25,327.0799865722656,329.17999267578125,324.79998779296875,327.7900085449219,327.7900085449219,16437000
+2021-05-26,328.3500061035156,329.8299865722656,325.82000732421875,327.6600036621094,327.6600036621094,9686900
+2021-05-27,328.0,333.7799987792969,326.760009765625,332.75,332.75,20477700
+2021-05-28,331.0,332.8699951171875,328.3299865722656,328.7300109863281,328.7300109863281,12037400
+2021-06-01,330.1499938964844,331.4200134277344,326.6400146484375,329.1300048828125,329.1300048828125,11765900
+2021-06-02,330.3800048828125,331.8699951171875,327.1199951171875,329.1499938964844,329.1499938964844,11654300
+2021-06-03,325.7799987792969,327.3800048828125,323.4800109863281,326.0400085449219,326.0400085449219,12610800
+2021-06-04,325.8999938964844,332.4599914550781,325.17999267578125,330.3500061035156,330.3500061035156,13289400
+2021-06-07,329.4800109863281,337.69000244140625,328.92999267578125,336.5799865722656,336.5799865722656,20136700
+2021-06-08,336.70001220703125,338.29998779296875,332.239990234375,333.67999267578125,333.67999267578125,14580500
+2021-06-09,335.739990234375,336.79998779296875,330.0,330.25,330.25,13727900
+2021-06-10,330.7900085449219,333.94000244140625,328.54998779296875,332.4599914550781,332.4599914550781,13240200
+2021-06-11,332.5799865722656,332.8299865722656,328.92999267578125,331.260009765625,331.260009765625,13587900
+2021-06-14,331.8999938964844,336.82000732421875,329.80999755859375,336.7699890136719,336.7699890136719,12250800
+2021-06-15,336.989990234375,339.9200134277344,335.0299987792969,336.75,336.75,15795200
+2021-06-16,336.70001220703125,337.54998779296875,328.7200012207031,331.0799865722656,331.0799865722656,17232200
+2021-06-17,330.489990234375,337.9800109863281,330.1499938964844,336.510009765625,336.510009765625,17794100
+2021-06-18,334.5299987792969,336.1499938964844,329.0,329.6600036621094,329.6600036621094,23039500
+2021-06-21,331.0899963378906,332.9200134277344,327.6499938964844,332.2900085449219,332.2900085449219,11337500
+2021-06-22,332.69000244140625,339.9200134277344,332.6000061035156,339.0299987792969,339.0299987792969,15345300
+2021-06-23,339.3500061035156,343.4200134277344,338.20001220703125,340.5899963378906,340.5899963378906,14817800
+2021-06-24,341.8500061035156,344.8999938964844,341.7900085449219,343.17999267578125,343.17999267578125,12329100
+2021-06-25,342.5899963378906,344.1199951171875,339.67999267578125,341.3699951171875,341.3699951171875,14594400
+2021-06-28,342.4599914550781,358.1400146484375,341.7699890136719,355.6400146484375,355.6400146484375,29156100
+2021-06-29,356.2699890136719,356.739990234375,349.04998779296875,351.8900146484375,351.8900146484375,21417300
+2021-06-30,352.1700134277344,352.9200134277344,347.1700134277344,347.7099914550781,347.7099914550781,15107500
+2021-07-01,346.82000732421875,354.6700134277344,346.5,354.3900146484375,354.3900146484375,17137000
+2021-07-02,355.1000061035156,356.44000244140625,352.6199951171875,354.70001220703125,354.70001220703125,11521300
+2021-07-06,356.5,358.7900085449219,349.17999267578125,352.7799987792969,352.7799987792969,13488500
+2021-07-07,355.260009765625,356.489990234375,350.0,350.489990234375,350.489990234375,14218900
+2021-07-08,345.7300109863281,348.3299865722656,342.55999755859375,345.6499938964844,345.6499938964844,14406500
+2021-07-09,345.32000732421875,350.7099914550781,345.2699890136719,350.4200134277344,350.4200134277344,13018700
+2021-07-12,351.2300109863281,354.19000244140625,349.6400146484375,353.1600036621094,353.1600036621094,10018600
+2021-07-13,351.5,358.489990234375,348.79998779296875,352.0899963378906,352.0899963378906,11456000
+2021-07-14,354.55999755859375,355.20001220703125,346.7300109863281,347.6300048828125,347.6300048828125,13894200
+2021-07-15,349.2300109863281,349.2300109863281,340.2200012207031,344.4599914550781,344.4599914550781,14781600
+2021-07-16,344.9100036621094,345.989990234375,340.1400146484375,341.1600036621094,341.1600036621094,11026100
+2021-07-19,337.57000732421875,339.7900085449219,334.5400085449219,336.95001220703125,336.95001220703125,14372300
+2021-07-20,338.79998779296875,343.45001220703125,334.5,341.6600036621094,341.6600036621094,11024300
+2021-07-21,341.5,346.5199890136719,341.25,346.2300109863281,346.2300109863281,9279700
+2021-07-22,346.67999267578125,351.5400085449219,345.2099914550781,351.19000244140625,351.19000244140625,12385400
+2021-07-23,360.9100036621094,375.3299865722656,357.19000244140625,369.7900085449219,369.7900085449219,33694300
+2021-07-26,369.5799865722656,374.44000244140625,368.2200012207031,372.4599914550781,372.4599914550781,14925200
+2021-07-27,371.9100036621094,373.1499938964844,364.54998779296875,367.80999755859375,367.80999755859375,15705400
+2021-07-28,374.55999755859375,377.54998779296875,366.92999267578125,373.2799987792969,373.2799987792969,29676900
+2021-07-29,361.0,365.5199890136719,356.739990234375,358.32000732421875,358.32000732421875,33413200
+2021-07-30,354.0,360.7300109863281,352.94000244140625,356.29998779296875,356.29998779296875,15976200
+2021-08-02,358.1000061035156,359.3999938964844,350.739990234375,351.95001220703125,351.95001220703125,13180400
+2021-08-03,352.7300109863281,353.7699890136719,347.70001220703125,351.239990234375,351.239990234375,12406100
+2021-08-04,352.4200134277344,360.4800109863281,351.510009765625,358.9200134277344,358.9200134277344,14180600
+2021-08-05,359.6400146484375,363.8999938964844,356.8999938964844,362.9700012207031,362.9700012207031,10247200
+2021-08-06,361.3999938964844,365.1499938964844,361.3999938964844,363.510009765625,363.510009765625,8925000
+2021-08-09,363.760009765625,365.7799987792969,360.75,361.6099853515625,361.6099853515625,7798900
+2021-08-10,361.8299865722656,364.1000061035156,359.0400085449219,361.1300048828125,361.1300048828125,7469900
+2021-08-11,362.1000061035156,362.3599853515625,357.80999755859375,359.9599914550781,359.9599914550781,8400300
+2021-08-12,358.45001220703125,363.0,357.1099853515625,362.6499938964844,362.6499938964844,7170700
+2021-08-13,362.9700012207031,364.6600036621094,361.4800109863281,363.17999267578125,363.17999267578125,7195700
+2021-08-16,362.5199890136719,366.95001220703125,357.3800048828125,366.55999755859375,366.55999755859375,11222100
+2021-08-17,362.9800109863281,364.6700134277344,355.07000732421875,358.45001220703125,358.45001220703125,12328700
+2021-08-18,356.25,359.8599853515625,355.1499938964844,355.45001220703125,355.45001220703125,10042400
+2021-08-19,351.3500061035156,357.57000732421875,351.0,355.1199951171875,355.1199951171875,12004500
+2021-08-20,354.6000061035156,359.989990234375,353.30999755859375,359.3699951171875,359.3699951171875,8697700
+2021-08-23,359.44000244140625,365.69000244140625,359.1000061035156,363.3500061035156,363.3500061035156,10942000
+2021-08-24,363.6600036621094,367.9599914550781,361.8399963378906,365.510009765625,365.510009765625,9235100
+2021-08-25,365.6000061035156,370.8599853515625,365.3999938964844,368.3900146484375,368.3900146484375,9684500
+2021-08-26,368.3800048828125,369.44000244140625,364.1300048828125,364.3800048828125,364.3800048828125,7888700
+2021-08-27,365.1000061035156,373.739990234375,364.0799865722656,372.6300048828125,372.6300048828125,11219100
+2021-08-30,372.55999755859375,381.489990234375,370.5199890136719,380.6600036621094,380.6600036621094,13547300
+2021-08-31,379.95001220703125,382.760009765625,378.79998779296875,379.3800048828125,379.3800048828125,12345400
+2021-09-01,379.5899963378906,384.3299865722656,378.80999755859375,382.04998779296875,382.04998779296875,11567200
+2021-09-02,381.5,381.75,374.05999755859375,375.2799987792969,375.2799987792969,14832900
+2021-09-03,374.75,377.1600036621094,373.1099853515625,376.260009765625,376.260009765625,7509600
+2021-09-07,375.8800048828125,382.9599914550781,373.1499938964844,382.17999267578125,382.17999267578125,10793800
+2021-09-08,380.1600036621094,380.8699951171875,374.7900085449219,377.57000732421875,377.57000732421875,11067200
+2021-09-09,377.6400146484375,379.8299865722656,376.57000732421875,378.0,378.0,9098900
+2021-09-10,381.3599853515625,383.7900085449219,378.260009765625,378.69000244140625,378.69000244140625,11549600
+2021-09-13,381.67999267578125,381.75,374.3500061035156,376.510009765625,376.510009765625,13026300
+2021-09-14,377.3999938964844,378.5899963378906,375.1099853515625,376.5299987792969,376.5299987792969,8711600
+2021-09-15,377.0,377.55999755859375,367.6700134277344,373.9200134277344,373.9200134277344,17940300
+2021-09-16,372.7900085449219,373.55999755859375,369.7099914550781,373.05999755859375,373.05999755859375,11934200
+2021-09-17,371.4100036621094,371.4100036621094,361.5899963378906,364.7200012207031,364.7200012207031,26299000
+2021-09-20,359.29998779296875,361.0299987792969,349.79998779296875,355.70001220703125,355.70001220703125,19822800
+2021-09-21,358.5,360.0400085449219,355.19000244140625,357.4800109863281,357.4800109863281,11751900
+2021-09-22,347.2300109863281,349.8399963378906,340.69000244140625,343.2099914550781,343.2099914550781,43692900
+2021-09-23,345.3599853515625,349.6700134277344,343.0,345.9599914550781,345.9599914550781,21806300
+2021-09-24,343.239990234375,354.3500061035156,342.3699951171875,352.9599914550781,352.9599914550781,18801900
+2021-09-27,349.80999755859375,355.1499938964844,347.0799865722656,353.5799865722656,353.5799865722656,15205800
+2021-09-28,347.9700012207031,349.6000061035156,338.9200134277344,340.6499938964844,340.6499938964844,21710300
+2021-09-29,343.1499938964844,345.2300109863281,338.8800048828125,339.6099853515625,339.6099853515625,14452200
+2021-09-30,340.45001220703125,342.79998779296875,338.1499938964844,339.3900146484375,339.3900146484375,16547100
+2021-10-01,341.6099853515625,345.0199890136719,338.6400146484375,343.010009765625,343.010009765625,14905300
+2021-10-04,335.5299987792969,335.94000244140625,322.70001220703125,326.2300109863281,326.2300109863281,42885000
+2021-10-05,328.5799865722656,335.17999267578125,326.1600036621094,332.9599914550781,332.9599914550781,35377900
+2021-10-06,329.739990234375,334.3800048828125,325.79998779296875,333.6400146484375,333.6400146484375,26443000
+2021-10-07,337.0,338.8399963378906,328.9800109863281,329.2200012207031,329.2200012207031,28307500
+2021-10-08,331.510009765625,333.3999938964844,328.7099914550781,330.04998779296875,330.04998779296875,15946100
+2021-10-11,327.6300048828125,330.4599914550781,325.30999755859375,325.45001220703125,325.45001220703125,14708200
+2021-10-12,323.0299987792969,324.3800048828125,317.3699951171875,323.7699890136719,323.7699890136719,31658700
+2021-10-13,326.9700012207031,327.0,322.6600036621094,324.5400085449219,324.5400085449219,14761500
+2021-10-14,328.3599853515625,330.5199890136719,327.1000061035156,328.5299987792969,328.5299987792969,14302200
+2021-10-15,328.67999267578125,329.07000732421875,322.510009765625,324.760009765625,324.760009765625,21596400
+2021-10-18,328.95001220703125,335.8900146484375,327.5,335.3399963378906,335.3399963378906,21585000
+2021-10-19,339.6499938964844,342.4599914550781,337.2799987792969,339.989990234375,339.989990234375,18786300
+2021-10-20,343.45001220703125,343.9800109863281,339.45001220703125,340.7799987792969,340.7799987792969,13639500
+2021-10-21,340.2799987792969,342.30999755859375,337.79998779296875,341.8800048828125,341.8800048828125,16354400
+2021-10-22,326.3500061035156,329.6300048828125,321.1099853515625,324.6099853515625,324.6099853515625,35224500
+2021-10-25,320.29998779296875,329.55999755859375,319.7200012207031,328.69000244140625,328.69000244140625,38409000
+2021-10-26,328.260009765625,330.2099914550781,309.6000061035156,315.80999755859375,315.80999755859375,65654000
+2021-10-27,314.19000244140625,319.25,312.05999755859375,312.2200012207031,312.2200012207031,29971800
+2021-10-28,312.989990234375,325.5199890136719,308.1099853515625,316.9200134277344,316.9200134277344,50806800
+2021-10-29,320.19000244140625,326.0,319.6000061035156,323.57000732421875,323.57000732421875,37059400
+2021-11-01,326.0400085449219,333.45001220703125,326.0,329.9800109863281,329.9800109863281,31518900
+2021-11-02,331.3800048828125,334.7900085449219,323.79998779296875,328.0799865722656,328.0799865722656,28353000
+2021-11-03,327.489990234375,332.1499938964844,323.20001220703125,331.6199951171875,331.6199951171875,20786500
+2021-11-04,334.010009765625,337.2699890136719,332.6499938964844,335.8500061035156,335.8500061035156,22495300
+2021-11-05,340.30999755859375,346.7900085449219,339.6400146484375,341.1300048828125,341.1300048828125,26872800
+2021-11-08,344.4200134277344,344.7900085449219,338.3399963378906,338.6199951171875,338.6199951171875,18342500
+2021-11-09,340.0,341.30999755859375,334.4700012207031,335.3699951171875,335.3699951171875,17556700
+2021-11-10,332.489990234375,333.19000244140625,325.510009765625,327.6400146484375,327.6400146484375,21872600
+2021-11-11,329.82000732421875,332.4599914550781,327.0,327.739990234375,327.739990234375,12376600
+2021-11-12,330.17999267578125,341.8599853515625,329.7799987792969,340.8900146484375,340.8900146484375,25414300
+2021-11-15,344.3399963378906,353.6499938964844,343.20001220703125,347.55999755859375,347.55999755859375,25076600
+2021-11-16,343.8299865722656,346.6499938964844,340.8699951171875,342.9599914550781,342.9599914550781,18181100
+2021-11-17,344.239990234375,347.29998779296875,340.1000061035156,340.7699890136719,340.7699890136719,13602800
+2021-11-18,339.7200012207031,342.4599914550781,335.29998779296875,338.69000244140625,338.69000244140625,17487200
+2021-11-19,342.20001220703125,352.1000061035156,339.8999938964844,345.29998779296875,345.29998779296875,26488500
+2021-11-22,349.04998779296875,353.8299865722656,340.510009765625,341.010009765625,341.010009765625,27116800
+2021-11-23,338.92999267578125,341.3999938964844,333.5,337.25,337.25,17225000
+2021-11-24,336.0,341.7799987792969,332.80999755859375,341.05999755859375,341.05999755859375,13566200
+2021-11-26,335.79998779296875,337.75,331.8999938964844,333.1199951171875,333.1199951171875,14750700
+2021-11-29,336.8900146484375,340.6700134277344,335.30999755859375,338.0299987792969,338.0299987792969,16650900
+2021-11-30,335.0,335.80999755859375,323.42999267578125,324.4599914550781,324.4599914550781,25390000
+2021-12-01,330.2900085449219,330.5,310.2900085449219,310.6000061035156,310.6000061035156,30329600
+2021-12-02,311.3999938964844,314.6000061035156,307.20001220703125,310.3900146484375,310.3900146484375,24396200
+2021-12-03,313.7300109863281,313.75,299.5,306.8399963378906,306.8399963378906,27471000
+2021-12-06,308.1300048828125,320.1000061035156,306.3399963378906,317.8699951171875,317.8699951171875,21758300
+2021-12-07,321.57000732421875,326.5400085449219,321.0,322.80999755859375,322.80999755859375,18794000
+2021-12-08,325.0,332.75,323.07000732421875,330.55999755859375,330.55999755859375,19937700
+2021-12-09,329.5400085449219,336.1300048828125,328.0,329.82000732421875,329.82000732421875,16879200
+2021-12-10,332.55999755859375,335.0299987792969,326.3699951171875,329.75,329.75,14528000
+2021-12-13,330.95001220703125,341.0899963378906,329.5899963378906,334.489990234375,334.489990234375,22948700
+2021-12-14,328.04998779296875,335.70001220703125,327.6499938964844,333.739990234375,333.739990234375,20461000
+2021-12-15,332.489990234375,342.1099853515625,323.9800109863281,341.6600036621094,341.6600036621094,24681300
+2021-12-16,338.9800109863281,344.4599914550781,333.739990234375,334.8999938964844,334.8999938964844,22635000
+2021-12-17,332.79998779296875,337.1099853515625,330.75,333.7900085449219,333.7900085449219,40012600
+2021-12-20,329.7799987792969,329.8999938964844,322.5299987792969,325.45001220703125,325.45001220703125,17901800
+2021-12-21,326.4100036621094,336.0,323.75,334.20001220703125,334.20001220703125,16116800
+2021-12-22,333.79998779296875,334.510009765625,328.260009765625,330.45001220703125,330.45001220703125,16764600
+2021-12-23,330.1000061035156,336.6700134277344,328.3599853515625,335.239990234375,335.239990234375,13987700
+2021-12-27,338.8500061035156,347.8699951171875,338.010009765625,346.17999267578125,346.17999267578125,17795000
+2021-12-28,346.6300048828125,352.7099914550781,345.20001220703125,346.2200012207031,346.2200012207031,16637600
+2021-12-29,346.9100036621094,349.69000244140625,341.6400146484375,342.94000244140625,342.94000244140625,10747000
+2021-12-30,344.0,347.2300109863281,343.2200012207031,344.3599853515625,344.3599853515625,10593300
+2021-12-31,343.0199890136719,343.44000244140625,336.2699890136719,336.3500061035156,336.3500061035156,12870500
+2022-01-03,338.29998779296875,341.0799865722656,337.19000244140625,338.5400085449219,338.5400085449219,14537900
+2022-01-04,339.95001220703125,343.0899963378906,331.8699951171875,336.5299987792969,336.5299987792969,15998000
+2022-01-05,333.0199890136719,335.760009765625,323.8399963378906,324.1700134277344,324.1700134277344,20564500
+2022-01-06,322.82000732421875,339.1700134277344,322.7200012207031,332.4599914550781,332.4599914550781,27962800
+2022-01-07,332.739990234375,337.0,328.8800048828125,331.7900085449219,331.7900085449219,14722000
+2022-01-10,325.30999755859375,328.3399963378906,315.42999267578125,328.07000732421875,328.07000732421875,24942400
+2022-01-11,326.7799987792969,334.6300048828125,325.2799987792969,334.3699951171875,334.3699951171875,16226800
+2022-01-12,335.17999267578125,336.3699951171875,330.0299987792969,333.260009765625,333.260009765625,14104900
+2022-01-13,334.9800109863281,335.6300048828125,325.760009765625,326.4800109863281,326.4800109863281,14797100
+2022-01-14,321.7900085449219,332.7300109863281,321.2099914550781,331.8999938964844,331.8999938964844,16868500
+2022-01-18,323.2900085449219,324.2099914550781,317.6400146484375,318.1499938964844,318.1499938964844,22645600
+2022-01-19,319.5799865722656,327.1000061035156,319.3299865722656,319.5899963378906,319.5899963378906,20814700
+2022-01-20,323.8999938964844,327.82000732421875,315.9800109863281,316.55999755859375,316.55999755859375,16925000
+2022-01-21,314.80999755859375,318.30999755859375,303.0400085449219,303.1700134277344,303.1700134277344,28710700
+2022-01-24,297.8399963378906,309.5299987792969,289.010009765625,308.7099914550781,308.7099914550781,38878100
+2022-01-25,299.95001220703125,306.2300109863281,297.5799865722656,300.1499938964844,300.1499938964844,25108500
+2022-01-26,307.010009765625,307.510009765625,290.8500061035156,294.6300048828125,294.6300048828125,28348800
+2022-01-27,297.75,301.7099914550781,294.260009765625,294.6400146484375,294.6400146484375,21629900
+2022-01-28,295.6199951171875,301.8999938964844,293.0299987792969,301.7099914550781,301.7099914550781,21871600
+2022-01-31,300.67999267578125,313.7900085449219,299.32000732421875,313.260009765625,313.260009765625,21579500
+2022-02-01,314.55999755859375,319.6600036621094,312.1199951171875,319.0,319.0,18023800
+2022-02-02,327.82000732421875,328.0,316.8699951171875,323.0,323.0,58458300
+2022-02-03,244.64999389648438,248.0,235.75,237.75999450683594,237.75999450683594,188119900
+2022-02-04,234.97000122070312,242.61000061035156,230.11000061035156,237.08999633789062,237.08999633789062,89342200
+2022-02-07,237.6999969482422,238.3000030517578,224.00999450683594,224.91000366210938,224.91000366210938,88613800
+2022-02-08,220.85000610351562,225.77000427246094,216.14999389648438,220.17999267578125,220.17999267578125,94729700
+2022-02-09,224.1999969482422,233.3699951171875,222.2100067138672,232.0,232.0,86563300
+2022-02-10,228.27000427246094,235.0,226.6999969482422,228.07000732421875,228.07000732421875,49310400
+2022-02-11,228.4600067138672,230.4199981689453,218.77000427246094,219.5500030517578,219.5500030517578,46156900
+2022-02-14,219.30999755859375,221.0,214.77999877929688,217.6999969482422,217.6999969482422,38184000
+2022-02-15,220.47000122070312,221.14999389648438,215.05999755859375,221.0,221.0,42685500
+2022-02-16,212.41000366210938,217.4600067138672,212.36000061035156,216.5399932861328,216.5399932861328,45817500
+2022-02-17,214.02000427246094,217.5,207.16000366210938,207.7100067138672,207.7100067138672,38747500
+2022-02-18,209.38999938964844,210.75,205.17999267578125,206.16000366210938,206.16000366210938,37128400
+2022-02-22,202.33999633789062,207.47999572753906,200.05999755859375,202.0800018310547,202.0800018310547,39852400
+2022-02-23,204.16000366210938,206.94000244140625,198.0500030517578,198.4499969482422,198.4499969482422,44481400
+2022-02-24,191.05999755859375,208.35000610351562,190.22000122070312,207.60000610351562,207.60000610351562,49957200
+2022-02-25,204.94000244140625,211.32000732421875,203.17999267578125,210.47999572753906,210.47999572753906,37627600
+2022-02-28,207.67999267578125,213.14999389648438,206.8300018310547,211.02999877929688,211.02999877929688,34239800
+2022-03-01,209.8699951171875,211.75,202.22000122070312,203.49000549316406,203.49000549316406,27094900
+2022-03-02,204.77999877929688,209.14999389648438,202.02000427246094,208.11000061035156,208.11000061035156,29452100
+2022-03-03,209.02000427246094,209.0800018310547,201.4199981689453,202.97000122070312,202.97000122070312,27263500
+2022-03-04,202.3699951171875,205.88999938964844,198.7899932861328,200.05999755859375,200.05999755859375,32130900
+2022-03-07,200.7899932861328,200.88999938964844,187.27999877929688,187.47000122070312,187.47000122070312,38560600
+2022-03-08,187.85000610351562,196.6999969482422,186.11000061035156,190.2899932861328,190.2899932861328,37508100
+2022-03-09,195.74000549316406,199.10000610351562,193.9199981689453,198.5,198.5,31894700
+2022-03-10,194.83999633789062,196.27999877929688,191.07000732421875,195.2100067138672,195.2100067138672,24853000
+2022-03-11,192.63999938964844,193.55999755859375,186.6699981689453,187.61000061035156,187.61000061035156,34694500
+2022-03-14,187.02999877929688,192.2899932861328,185.82000732421875,186.6300048828125,186.6300048828125,31010500
+2022-03-15,190.8000030517578,192.27999877929688,185.91000366210938,192.02999877929688,192.02999877929688,31721700
+2022-03-16,194.6999969482422,203.72999572753906,194.52000427246094,203.6300048828125,203.6300048828125,40640300
+2022-03-17,201.6999969482422,208.0399932861328,201.11000061035156,207.83999633789062,207.83999633789062,29499700
+2022-03-18,206.6999969482422,216.8000030517578,206.0,216.49000549316406,216.49000549316406,52128000
+2022-03-21,214.5,214.7100067138672,207.6300048828125,211.49000549316406,211.49000549316406,30142300
+2022-03-22,211.3699951171875,219.4600067138672,210.17999267578125,216.64999389648438,216.64999389648438,31998800
+2022-03-23,213.3300018310547,216.8000030517578,212.16000366210938,213.4600067138672,213.4600067138672,23717300
+2022-03-24,215.0,220.6699981689453,214.7899932861328,219.57000732421875,219.57000732421875,31502300
+2022-03-25,220.50999450683594,225.5,218.88999938964844,221.82000732421875,221.82000732421875,40039000
+2022-03-28,222.1300048828125,224.0399932861328,219.5399932861328,223.58999633789062,223.58999633789062,26224100
+2022-03-29,226.07000732421875,230.88999938964844,225.2899932861328,229.86000061035156,229.86000061035156,31417900
+2022-03-30,228.91000366210938,231.14999389648438,226.7100067138672,227.85000610351562,227.85000610351562,25588000
+2022-03-31,228.4499969482422,228.49000549316406,222.25999450683594,222.36000061035156,222.36000061035156,24192300
+2022-04-01,224.5500030517578,227.27999877929688,222.6999969482422,224.85000610351562,224.85000610351562,19544800
+2022-04-04,225.97999572753906,234.35000610351562,225.86000061035156,233.88999938964844,233.88999938964844,28054800
+2022-04-05,234.0800018310547,236.86000061035156,231.02000427246094,231.83999633789062,231.83999633789062,29727200
+2022-04-06,226.91000366210938,228.99000549316406,221.41000366210938,223.3000030517578,223.3000030517578,28995100
+2022-04-07,223.92999267578125,225.52000427246094,218.55999755859375,222.9499969482422,222.9499969482422,21037200
+2022-04-08,222.3800048828125,225.1300048828125,220.02999877929688,222.3300018310547,222.3300018310547,18375700
+2022-04-11,218.4199981689453,220.61000061035156,215.22000122070312,216.4600067138672,216.4600067138672,20516600
+2022-04-12,220.24000549316406,222.02999877929688,213.1300048828125,214.13999938964844,214.13999938964844,20128800
+2022-04-13,211.82000732421875,216.61000061035156,211.3300018310547,214.99000549316406,214.99000549316406,19231800
+2022-04-14,214.88999938964844,214.99000549316406,210.0,210.17999267578125,210.17999267578125,18379500
+2022-04-18,210.0,213.3800048828125,208.3000030517578,210.77000427246094,210.77000427246094,16580800
+2022-04-19,210.52000427246094,218.42999267578125,209.0,217.30999755859375,217.30999755859375,20089900
+2022-04-20,213.61000061035156,214.16000366210938,198.9199981689453,200.4199981689453,200.4199981689453,43036500
+2022-04-21,201.60000610351562,202.97000122070312,185.5800018310547,188.07000732421875,188.07000732421875,49954100
+2022-04-22,190.3699951171875,192.72000122070312,183.27000427246094,184.11000061035156,184.11000061035156,36426800
+2022-04-25,182.72999572753906,187.17999267578125,181.66000366210938,186.99000549316406,186.99000549316406,29281100
+2022-04-26,186.6300048828125,187.19000244140625,179.5,180.9499969482422,180.9499969482422,31747400
+2022-04-27,174.42999267578125,181.2100067138672,169.0,174.9499969482422,174.9499969482422,71062900
+2022-04-28,202.9199981689453,208.52999877929688,192.89999389648438,205.72999572753906,205.72999572753906,100890600
+2022-04-29,204.4600067138672,212.47999572753906,199.89999389648438,200.47000122070312,200.47000122070312,49193400
+2022-05-02,201.1699981689453,211.8800048828125,200.99000549316406,211.1300048828125,211.1300048828125,49915300
+2022-05-03,210.4499969482422,214.89999389648438,208.08999633789062,212.02999877929688,212.02999877929688,41556300
+2022-05-04,210.64999389648438,224.3000030517578,206.9600067138672,223.41000366210938,223.41000366210938,41375900
+2022-05-05,218.74000549316406,220.1699981689453,206.16000366210938,208.27999877929688,208.27999877929688,41129200
+2022-05-06,207.33999633789062,209.3800048828125,201.02000427246094,203.77000427246094,203.77000427246094,34747200
+2022-05-09,199.83999633789062,202.57000732421875,195.5800018310547,196.2100067138672,196.2100067138672,36303200
+2022-05-10,199.50999450683594,202.9600067138672,194.19000244140625,197.64999389648438,197.64999389648438,34452500
+2022-05-11,196.3300018310547,200.6699981689453,188.27000427246094,188.74000549316406,188.74000549316406,31153400
+2022-05-12,187.05999755859375,198.0500030517578,184.77999877929688,191.24000549316406,191.24000549316406,38262200
+2022-05-13,192.5800018310547,199.88999938964844,191.27999877929688,198.6199951171875,198.6199951171875,24549800
+2022-05-16,197.0500030517578,205.3699951171875,195.92999267578125,200.0399932861328,200.0399932861328,27112600
+2022-05-17,202.1199951171875,205.4600067138672,198.36000061035156,202.6199951171875,202.6199951171875,24872700
+2022-05-18,200.0,201.0,191.6300048828125,192.24000549316406,192.24000549316406,23960000
+2022-05-19,191.1999969482422,195.2899932861328,189.60000610351562,191.2899932861328,191.2899932861328,24446900
+2022-05-20,194.97000122070312,197.91000366210938,187.8699951171875,193.5399932861328,193.5399932861328,31465600
+2022-05-23,195.19000244140625,196.99000549316406,191.24000549316406,196.22999572753906,196.22999572753906,25059200
+2022-05-24,180.5500030517578,183.67999267578125,176.11000061035156,181.27999877929688,181.27999877929688,50406300
+2022-05-25,180.39999389648438,185.4499969482422,179.32000732421875,183.8300018310547,183.8300018310547,28030200
+2022-05-26,182.8800048828125,192.8300018310547,182.25999450683594,191.6300048828125,191.6300048828125,23056500
+2022-05-27,191.36000061035156,195.3300018310547,189.8000030517578,195.1300048828125,195.1300048828125,22562700
+2022-05-31,194.88999938964844,197.60000610351562,192.00999450683594,193.63999938964844,193.63999938964844,26131100
+2022-06-01,196.50999450683594,199.52999877929688,185.0,188.63999938964844,188.63999938964844,36623500
+2022-06-02,188.4499969482422,200.94000244140625,187.72999572753906,198.86000061035156,198.86000061035156,31951600
+2022-06-03,195.97999572753906,196.61000061035156,189.77999877929688,190.77999877929688,190.77999877929688,19465000
+2022-06-06,193.99000549316406,196.9199981689453,188.39999389648438,194.25,194.25,30574200
+2022-06-07,191.92999267578125,196.52999877929688,191.49000549316406,195.64999389648438,195.64999389648438,18828700
+2022-06-08,194.6699981689453,202.02999877929688,194.41000366210938,196.63999938964844,196.63999938964844,22267200
+2022-06-09,194.27999877929688,199.4499969482422,183.67999267578125,184.0,184.0,23501600
+2022-06-10,183.0399932861328,183.10000610351562,175.02000427246094,175.57000732421875,175.57000732421875,27450800
+2022-06-13,170.58999633789062,172.5800018310547,164.02999877929688,164.25999450683594,164.25999450683594,31749300
+2022-06-14,166.02999877929688,166.75,161.36000061035156,163.72999572753906,163.72999572753906,27244300
+2022-06-15,167.1999969482422,172.16000366210938,163.97999572753906,169.35000610351562,169.35000610351562,30008300
+2022-06-16,163.72000122070312,165.0800018310547,159.61000061035156,160.8699951171875,160.8699951171875,26944100
+2022-06-17,161.67999267578125,165.89999389648438,159.89999389648438,163.74000549316406,163.74000549316406,31374200
+2022-06-21,165.92999267578125,167.75999450683594,155.97000122070312,157.0500030517578,157.0500030517578,50724900
+2022-06-22,158.3800048828125,160.7899932861328,155.44000244140625,155.85000610351562,155.85000610351562,47267800
+2022-06-23,156.27000427246094,159.75,154.25,158.75,158.75,40499200
+2022-06-24,161.72999572753906,170.25,161.3000030517578,170.16000366210938,170.16000366210938,68736000
+2022-06-27,171.32000732421875,171.75,168.00999450683594,169.49000549316406,169.49000549316406,29174600
+2022-06-28,169.89999389648438,171.3000030517578,160.61000061035156,160.67999267578125,160.67999267578125,27744500
+2022-06-29,163.57000732421875,166.3300018310547,160.32000732421875,163.94000244140625,163.94000244140625,28595200
+2022-06-30,162.14999389648438,165.22999572753906,158.49000549316406,161.25,161.25,35250600
+2022-07-01,160.30999755859375,160.6199951171875,155.0,160.02999877929688,160.02999877929688,31423900
+2022-07-05,158.13999938964844,168.25,157.02000427246094,168.19000244140625,168.19000244140625,28618600
+2022-07-06,168.1999969482422,171.58999633789062,165.4600067138672,169.77000427246094,169.77000427246094,23085900
+2022-07-07,169.4499969482422,172.72000122070312,167.77999877929688,172.19000244140625,172.19000244140625,24083400
+2022-07-08,169.97999572753906,172.39999389648438,168.14999389648438,170.8800048828125,170.8800048828125,19249200
+2022-07-11,167.07000732421875,167.49000549316406,161.91000366210938,162.8800048828125,162.8800048828125,21885600
+2022-07-12,164.8000030517578,165.91000366210938,162.10000610351562,163.27000427246094,163.27000427246094,16639700
+2022-07-13,160.16000366210938,164.97999572753906,159.61000061035156,163.49000549316406,163.49000549316406,16555100
+2022-07-14,161.22000122070312,162.58999633789062,157.27999877929688,158.0500030517578,158.0500030517578,23765200
+2022-07-15,160.5399932861328,164.97999572753906,159.82000732421875,164.6999969482422,164.6999969482422,23342800
+2022-07-18,166.75,171.69000244140625,165.63999938964844,167.22999572753906,167.22999572753906,23574300
+2022-07-19,170.3699951171875,176.49000549316406,169.50999450683594,175.77999877929688,175.77999877929688,25933700
+2022-07-20,177.49000549316406,183.60000610351562,176.6999969482422,183.08999633789062,183.08999633789062,24784300
+2022-07-21,180.6300048828125,183.85000610351562,178.8699951171875,183.1699981689453,183.1699981689453,27195800
+2022-07-22,173.07000732421875,175.60000610351562,168.41000366210938,169.27000427246094,169.27000427246094,42583900
+2022-07-25,169.0,170.57000732421875,164.80999755859375,166.64999389648438,166.64999389648438,26166300
+2022-07-26,165.94000244140625,166.0,157.9499969482422,159.14999389648438,159.14999389648438,28468400
+2022-07-27,162.58999633789062,170.8699951171875,162.02000427246094,169.5800018310547,169.5800018310547,43846600
+2022-07-28,161.05999755859375,161.50999450683594,154.85000610351562,160.72000122070312,160.72000122070312,73214300
+2022-07-29,157.69000244140625,160.13999938964844,155.1699981689453,159.10000610351562,159.10000610351562,42065400
+2022-08-01,157.25,165.19000244140625,155.22999572753906,159.92999267578125,159.92999267578125,40596700
+2022-08-02,158.30999755859375,162.24000549316406,158.00999450683594,160.19000244140625,160.19000244140625,27374500
+2022-08-03,162.69000244140625,169.5399932861328,161.57000732421875,168.8000030517578,168.8000030517578,31721900
+2022-08-04,168.3000030517578,172.14999389648438,166.8000030517578,170.57000732421875,170.57000732421875,23938200
+2022-08-05,166.99000549316406,171.61000061035156,165.8000030517578,167.11000061035156,167.11000061035156,25832700
+2022-08-08,168.0,177.50999450683594,167.1300048828125,170.25,170.25,27299100
+2022-08-09,168.9499969482422,169.52999877929688,166.60000610351562,168.52999877929688,168.52999877929688,18655100
+2022-08-10,175.99000549316406,180.47999572753906,173.9499969482422,178.33999633789062,178.33999633789062,30262100
+2022-08-11,179.7100067138672,183.10000610351562,176.3699951171875,177.49000549316406,177.49000549316406,24079100
+2022-08-12,180.80999755859375,181.4600067138672,178.91000366210938,180.5,180.5,21274000
+2022-08-15,178.9600067138672,181.44000244140625,178.1999969482422,180.88999938964844,180.88999938964844,15878700
+2022-08-16,179.44000244140625,180.99000549316406,177.0399932861328,179.47000122070312,179.47000122070312,21156700
+2022-08-17,176.75999450683594,178.13999938964844,174.1699981689453,174.85000610351562,174.85000610351562,20118100
+2022-08-18,174.33999633789062,175.75999450683594,171.86000061035156,174.66000366210938,174.66000366210938,18844500
+2022-08-19,170.1999969482422,172.32000732421875,167.0500030517578,167.9600067138672,167.9600067138672,26240800
+2022-08-22,165.49000549316406,165.49000549316406,162.25999450683594,163.0500030517578,163.0500030517578,19499700
+2022-08-23,162.47999572753906,165.0500030517578,160.6999969482422,161.11000061035156,161.11000061035156,18111800
+2022-08-24,160.60000610351562,165.4600067138672,159.77000427246094,163.25999450683594,163.25999450683594,20891500
+2022-08-25,165.17999267578125,168.8800048828125,164.02000427246094,168.77999877929688,168.77999877929688,15550500
+2022-08-26,168.47999572753906,170.9199981689453,161.6699981689453,161.77999877929688,161.77999877929688,24023600
+2022-08-29,160.66000366210938,163.0500030517578,159.00999450683594,159.1699981689453,159.1699981689453,20052700
+2022-08-30,160.35000610351562,161.66000366210938,155.91000366210938,157.16000366210938,157.16000366210938,19567900
+2022-08-31,167.07000732421875,167.83999633789062,162.13999938964844,162.92999267578125,162.92999267578125,40953000
+2022-09-01,163.5800018310547,167.36000061035156,160.35000610351562,165.36000061035156,165.36000061035156,30145700
+2022-09-02,167.4499969482422,167.92999267578125,159.22000122070312,160.32000732421875,160.32000732421875,22634200
+2022-09-06,160.10000610351562,161.69000244140625,157.69000244140625,158.5399932861328,158.5399932861328,19339800
+2022-09-07,157.75999450683594,160.9600067138672,156.80999755859375,160.38999938964844,160.38999938964844,16831200
+2022-09-08,158.7100067138672,162.22999572753906,157.74000549316406,162.05999755859375,162.05999755859375,22530800
+2022-09-09,163.25,169.5399932861328,163.02000427246094,169.14999389648438,169.14999389648438,22086800
+2022-09-12,167.38999938964844,171.38999938964844,167.27999877929688,168.9600067138672,168.9600067138672,23220400
+2022-09-13,161.5399932861328,161.6300048828125,152.6699981689453,153.1300048828125,153.1300048828125,44444100
+2022-09-14,153.3300018310547,153.5399932861328,149.0500030517578,151.47000122070312,151.47000122070312,43064200
+2022-09-15,149.8000030517578,154.1999969482422,148.6999969482422,149.5500030517578,149.5500030517578,34606300
+2022-09-16,148.0500030517578,148.5800018310547,144.2899932861328,146.2899932861328,146.2899932861328,40122800
+2022-09-19,145.24000549316406,148.5800018310547,145.10000610351562,148.02000427246094,148.02000427246094,22169500
+2022-09-20,145.77999877929688,148.83999633789062,145.22000122070312,146.08999633789062,146.08999633789062,23217400
+2022-09-21,146.38999938964844,149.60000610351562,142.0,142.1199951171875,142.1199951171875,38338600
+2022-09-22,141.5500030517578,144.5800018310547,140.8699951171875,142.82000732421875,142.82000732421875,34418500
+2022-09-23,141.4199981689453,142.6199951171875,138.88999938964844,140.41000366210938,140.41000366210938,31710700
+2022-09-26,140.1199951171875,142.24000549316406,136.19000244140625,136.3699951171875,136.3699951171875,30497000
+2022-09-27,137.9199981689453,139.4199981689453,134.1199951171875,134.39999389648438,134.39999389648438,30826500
+2022-09-28,134.6199951171875,142.02999877929688,134.27000427246094,141.61000061035156,141.61000061035156,32658500
+2022-09-29,139.36000061035156,139.83999633789062,135.1999969482422,136.41000366210938,136.41000366210938,38985400
+2022-09-30,136.0500030517578,140.99000549316406,135.5,135.67999267578125,135.67999267578125,33166400
+2022-10-03,137.13999938964844,139.6199951171875,136.10000610351562,138.61000061035156,138.61000061035156,27723100
+2022-10-04,140.49000549316406,142.38999938964844,139.33999633789062,140.27999877929688,140.27999877929688,34670700
+2022-10-05,138.24000549316406,140.2100067138672,134.77999877929688,138.97999572753906,138.97999572753906,27979300
+2022-10-06,137.72000122070312,141.4499969482422,136.60000610351562,139.07000732421875,139.07000732421875,36231100
+2022-10-07,136.75999450683594,138.2899932861328,132.44000244140625,133.4499969482422,133.4499969482422,33214800
+2022-10-10,133.5500030517578,136.11000061035156,131.8699951171875,133.7899932861328,133.7899932861328,24024000
+2022-10-11,131.6199951171875,132.66000366210938,126.98999786376953,128.5399932861328,128.5399932861328,38481400
+2022-10-12,128.32000732421875,129.6699981689453,126.25,127.5,127.5,34605200
+2022-10-13,123.52999877929688,131.13999938964844,122.52999877929688,130.2899932861328,130.2899932861328,34325700
+2022-10-14,131.0,131.7899932861328,126.5199966430664,126.76000213623047,126.76000213623047,23559400
+2022-10-17,130.3000030517578,134.7899932861328,130.17999267578125,134.0399932861328,134.0399932861328,29612200
+2022-10-18,137.08999633789062,137.83999633789062,131.39999389648438,132.8000030517578,132.8000030517578,25445000
+2022-10-19,132.88999938964844,137.0,132.22000122070312,133.22999572753906,133.22999572753906,30691000
+2022-10-20,132.92999267578125,136.77000427246094,131.30999755859375,131.52999877929688,131.52999877929688,26356300
+2022-10-21,126.30999755859375,130.1199951171875,125.44000244140625,130.00999450683594,130.00999450683594,46348600
+2022-10-24,127.25,133.47999572753906,124.56999969482422,129.72000122070312,129.72000122070312,63563400
+2022-10-25,130.8800048828125,138.35000610351562,130.58999633789062,137.50999450683594,137.50999450683594,38433200
+2022-10-26,131.67999267578125,135.5500030517578,128.52999877929688,129.82000732421875,129.82000732421875,82791500
+2022-10-27,97.9800033569336,102.5,96.37999725341797,97.94000244140625,97.94000244140625,232316600
+2022-10-28,99.58000183105469,100.8499984741211,97.51000213623047,99.19999694824219,99.19999694824219,95928300
+2022-10-31,98.22000122070312,99.31999969482422,92.5999984741211,93.16000366210938,93.16000366210938,121361400
+2022-11-01,94.33000183105469,97.48999786376953,93.55000305175781,95.19999694824219,95.19999694824219,110189600
+2022-11-02,94.20999908447266,95.19999694824219,90.4800033569336,90.54000091552734,90.54000091552734,71821100
+2022-11-03,90.08000183105469,90.45999908447266,88.41000366210938,88.91000366210938,88.91000366210938,60664000
+2022-11-04,90.3499984741211,91.38999938964844,88.08999633789062,90.79000091552734,90.79000091552734,55638100
+2022-11-07,94.77999877929688,96.87999725341797,93.0999984741211,96.72000122070312,96.72000122070312,81987300
+2022-11-08,95.91999816894531,97.80000305175781,94.79000091552734,96.47000122070312,96.47000122070312,52088300
+2022-11-09,101.72000122070312,104.9000015258789,100.73999786376953,101.47000122070312,101.47000122070312,107677300
+2022-11-10,107.12000274658203,112.75,104.61000061035156,111.87000274658203,111.87000274658203,80671000
+2022-11-11,109.2300033569336,114.9000015258789,108.80999755859375,113.0199966430664,113.0199966430664,59961700
+2022-11-14,110.98999786376953,116.2699966430664,110.80000305175781,114.22000122070312,114.22000122070312,53395000
+2022-11-15,116.06999969482422,118.73999786376953,114.41000366210938,117.08000183105469,117.08000183105469,50670500
+2022-11-16,114.5,116.08000183105469,112.66000366210938,113.2300033569336,113.2300033569336,33287800
+2022-11-17,110.41000366210938,112.33000183105469,109.80000305175781,111.44999694824219,111.44999694824219,35093800
+2022-11-18,113.80000305175781,114.31999969482422,110.62000274658203,112.05000305175781,112.05000305175781,33357700
+2022-11-21,111.5199966430664,112.37000274658203,109.19000244140625,109.86000061035156,109.86000061035156,24351100
+2022-11-22,109.86000061035156,111.62000274658203,108.31999969482422,111.44000244140625,111.44000244140625,29029000
+2022-11-23,111.72000122070312,112.66999816894531,110.7300033569336,112.23999786376953,112.23999786376953,21343100
+2022-11-25,111.30000305175781,112.7300033569336,111.0199966430664,111.41000366210938,111.41000366210938,12007600
+2022-11-28,110.77999877929688,112.04000091552734,108.37999725341797,108.77999877929688,108.77999877929688,23309400
+2022-11-29,109.54000091552734,110.94000244140625,108.54000091552734,109.45999908447266,109.45999908447266,23899200
+2022-11-30,109.51000213623047,118.16000366210938,109.37999725341797,118.0999984741211,118.0999984741211,43348600
+2022-12-01,119.19999694824219,121.19999694824219,118.4000015258789,120.44000244140625,120.44000244140625,36551400
+2022-12-02,117.83000183105469,124.04000091552734,117.61000061035156,123.48999786376953,123.48999786376953,39950500
+2022-12-05,121.75,124.66999816894531,121.3499984741211,122.43000030517578,122.43000030517578,35474900
+2022-12-06,119.91000366210938,120.55000305175781,113.73999786376953,114.12000274658203,114.12000274658203,43689200
+2022-12-07,113.76000213623047,115.87999725341797,112.87999725341797,113.93000030517578,113.93000030517578,29461100
+2022-12-08,116.38999938964844,117.33999633789062,114.58999633789062,115.33000183105469,115.33000183105469,30619400
+2022-12-09,115.30000305175781,117.54000091552734,113.87000274658203,115.9000015258789,115.9000015258789,26033400
+2022-12-12,115.18000030517578,115.72000122070312,113.13999938964844,114.70999908447266,114.70999908447266,24747100
+2022-12-13,122.12999725341797,123.30000305175781,118.63999938964844,120.1500015258789,120.1500015258789,44701100
+2022-12-14,119.38999938964844,124.13999938964844,119.38999938964844,121.58999633789062,121.58999633789062,36922000
+2022-12-15,118.33000183105469,118.62999725341797,114.01000213623047,116.1500015258789,116.1500015258789,34531000
+2022-12-16,120.2300033569336,123.30999755859375,118.81999969482422,119.43000030517578,119.43000030517578,67064000
+2022-12-19,116.83000183105469,117.80000305175781,114.33000183105469,114.4800033569336,114.4800033569336,29769900
+2022-12-20,113.26000213623047,117.33000183105469,112.45999908447266,117.08999633789062,117.08999633789062,28742500
+2022-12-21,116.69999694824219,120.33999633789062,115.62000274658203,119.76000213623047,119.76000213623047,20392800
+2022-12-22,117.19999694824219,118.62000274658203,114.37999725341797,117.12000274658203,117.12000274658203,23618100
+2022-12-23,116.02999877929688,118.18000030517578,115.54000091552734,118.04000091552734,118.04000091552734,17796600
+2022-12-27,117.93000030517578,118.5999984741211,116.05000305175781,116.87999725341797,116.87999725341797,21392300
+2022-12-28,116.25,118.1500015258789,115.51000213623047,115.62000274658203,115.62000274658203,19612500
+2022-12-29,116.4000015258789,121.02999877929688,115.7699966430664,120.26000213623047,120.26000213623047,22366200
+2022-12-30,118.16000366210938,120.41999816894531,117.73999786376953,120.33999633789062,120.33999633789062,19583800
+2023-01-03,122.81999969482422,126.37000274658203,122.27999877929688,124.73999786376953,124.73999786376953,35528500
+2023-01-04,127.37999725341797,129.0500030517578,125.8499984741211,127.37000274658203,127.37000274658203,32397100
+2023-01-05,126.12999725341797,128.52000427246094,124.54000091552734,126.94000244140625,126.94000244140625,25447100
+2023-01-06,128.97000122070312,130.3300018310547,126.04000091552734,130.02000427246094,130.02000427246094,27584500
+2023-01-09,131.16000366210938,132.9499969482422,129.27999877929688,129.47000122070312,129.47000122070312,26649100
+2023-01-10,127.2699966430664,133.44000244140625,127.1500015258789,132.99000549316406,132.99000549316406,28684400
+2023-01-11,130.9600067138672,133.85000610351562,130.33999633789062,132.88999938964844,132.88999938964844,25423000
+2023-01-12,133.44000244140625,137.67999267578125,131.75999450683594,136.7100067138672,136.7100067138672,30757700
+2023-01-13,134.97000122070312,137.38999938964844,134.83999633789062,136.97999572753906,136.97999572753906,22423800
+2023-01-17,136.17999267578125,136.75,134.25,135.36000061035156,135.36000061035156,21147600
+2023-01-18,135.80999755859375,137.25,132.8000030517578,133.02000427246094,133.02000427246094,20215500
+2023-01-19,132.49000549316406,137.4499969482422,132.13999938964844,136.14999389648438,136.14999389648438,28625200
+2023-01-20,135.88999938964844,139.94000244140625,134.61000061035156,139.3699951171875,139.3699951171875,28688600
+2023-01-23,139.2899932861328,143.75999450683594,138.66000366210938,143.27000427246094,143.27000427246094,27470100
+2023-01-24,141.69000244140625,145.0,141.36000061035156,143.13999938964844,143.13999938964844,21970200
+2023-01-25,141.22000122070312,143.1699981689453,140.30999755859375,141.5,141.5,26622000
+2023-01-26,144.39999389648438,147.50999450683594,143.3000030517578,147.3000030517578,147.3000030517578,25482100
+2023-01-27,148.24000549316406,153.19000244140625,147.38999938964844,151.74000549316406,151.74000549316406,35771900
+2023-01-30,149.41000366210938,151.1199951171875,146.9499969482422,147.05999755859375,147.05999755859375,28040100
+2023-01-31,147.9499969482422,149.8800048828125,147.52000427246094,148.97000122070312,148.97000122070312,29842100
+2023-02-01,148.02999877929688,153.5800018310547,147.05999755859375,153.1199951171875,153.1199951171875,55661000
+2023-02-02,183.3800048828125,197.16000366210938,180.16000366210938,188.77000427246094,188.77000427246094,150475700
+2023-02-03,183.47000122070312,196.77000427246094,182.88999938964844,186.52999877929688,186.52999877929688,76809700
+2023-02-06,186.52999877929688,190.6999969482422,185.52000427246094,186.05999755859375,186.05999755859375,42483800
+2023-02-07,185.5800018310547,193.77999877929688,184.39999389648438,191.6199951171875,191.6199951171875,47080700
+2023-02-08,190.0,190.8300018310547,182.9199981689453,183.42999267578125,183.42999267578125,36139100
+2023-02-09,186.1300048828125,186.64999389648438,177.27000427246094,177.9199981689453,177.9199981689453,37118800
+2023-02-10,176.35000610351562,178.88999938964844,173.35000610351562,174.14999389648438,174.14999389648438,33433600
+2023-02-13,178.22000122070312,181.0,175.82000732421875,179.42999267578125,179.42999267578125,31463200
+2023-02-14,177.16000366210938,181.50999450683594,175.8800048828125,179.47999572753906,179.47999572753906,24034600
+2023-02-15,176.4199981689453,178.19000244140625,175.3300018310547,177.16000366210938,177.16000366210938,25308900
+2023-02-16,172.75,175.85000610351562,171.7899932861328,172.44000244140625,172.44000244140625,25827500
+2023-02-17,170.22000122070312,173.17999267578125,169.6999969482422,172.8800048828125,172.8800048828125,24171300
+2023-02-21,174.30999755859375,178.1699981689453,171.8800048828125,172.0800018310547,172.0800018310547,34592600
+2023-02-22,171.07000732421875,172.75999450683594,169.69000244140625,171.1199951171875,171.1199951171875,22433200
+2023-02-23,172.0,173.69000244140625,169.3800048828125,172.0399932861328,172.0399932861328,20017800
+2023-02-24,168.63999938964844,170.72000122070312,167.66000366210938,170.38999938964844,170.38999938964844,19791300
+2023-02-27,171.8800048828125,173.1199951171875,169.05999755859375,169.5399932861328,169.5399932861328,19277000
+2023-02-28,171.89999389648438,177.5500030517578,171.8699951171875,174.94000244140625,174.94000244140625,46051100
+2023-03-01,174.58999633789062,177.85000610351562,173.0500030517578,173.4199981689453,173.4199981689453,30998400
+2023-03-02,172.3800048828125,175.00999450683594,171.42999267578125,174.52999877929688,174.52999877929688,17352000
+2023-03-03,178.9199981689453,186.6199951171875,177.0500030517578,185.25,185.25,45877700
+2023-03-06,188.0,189.66000366210938,184.63999938964844,184.89999389648438,184.89999389648438,33209400
+2023-03-07,189.0,190.36000061035156,184.00999450683594,184.50999450683594,184.50999450683594,36701500
+2023-03-08,182.8699951171875,185.25999450683594,181.33999633789062,184.97000122070312,184.97000122070312,19432400
+2023-03-09,186.35000610351562,188.92999267578125,180.3000030517578,181.69000244140625,181.69000244140625,26582800
+2023-03-10,181.00999450683594,184.77000427246094,178.8000030517578,179.50999450683594,179.50999450683594,25665000
+2023-03-13,177.9600067138672,183.77999877929688,174.82000732421875,180.89999389648438,180.89999389648438,24728000
+2023-03-14,187.5800018310547,194.32000732421875,186.55999755859375,194.02000427246094,194.02000427246094,41642600
+2023-03-15,192.9499969482422,197.77999877929688,190.83999633789062,197.75,197.75,42123600
+2023-03-16,198.25999450683594,205.75999450683594,196.08999633789062,204.92999267578125,204.92999267578125,50447100
+2023-03-17,200.55999755859375,201.89999389648438,195.42999267578125,195.61000061035156,195.61000061035156,50141100
+2023-03-20,198.47999572753906,199.36000061035156,193.63999938964844,197.80999755859375,197.80999755859375,25186300
+2023-03-21,203.1999969482422,203.5500030517578,197.9499969482422,202.16000366210938,202.16000366210938,31827000
+2023-03-22,202.5,207.3699951171875,199.6699981689453,199.80999755859375,199.80999755859375,28477800
+2023-03-23,202.83999633789062,207.8800048828125,202.14999389648438,204.27999877929688,204.27999877929688,27389700
+2023-03-24,205.17999267578125,207.5800018310547,203.5500030517578,206.00999450683594,206.00999450683594,27716400
+2023-03-27,204.80999755859375,205.86000061035156,201.36000061035156,202.83999633789062,202.83999633789062,18527200
+2023-03-28,200.14999389648438,201.02999877929688,197.89999389648438,200.67999267578125,200.67999267578125,19127300
+2023-03-29,203.55999755859375,205.72000122070312,202.5399932861328,205.35000610351562,205.35000610351562,18851100
+2023-03-30,203.3800048828125,208.08999633789062,202.82000732421875,207.83999633789062,207.83999633789062,22608300
+2023-03-31,207.24000549316406,212.1699981689453,206.77000427246094,211.94000244140625,211.94000244140625,25440300
+2023-04-03,208.83999633789062,213.49000549316406,208.1999969482422,213.07000732421875,213.07000732421875,17924600
+2023-04-04,213.38999938964844,216.24000549316406,212.5399932861328,214.72000122070312,214.72000122070312,21026400
+2023-04-05,214.14999389648438,215.19000244140625,209.94000244140625,211.47999572753906,211.47999572753906,19396600
+2023-04-06,209.25,216.94000244140625,208.64999389648438,216.10000610351562,216.10000610351562,26104400
+2023-04-10,214.7100067138672,215.66000366210938,210.66000366210938,214.75,214.75,16106100
+2023-04-11,215.47999572753906,216.02000427246094,213.41000366210938,213.85000610351562,213.85000610351562,16710100
+2023-04-12,214.83999633789062,216.83999633789062,212.5800018310547,214.0,214.0,18972200
+2023-04-13,215.72999572753906,221.14999389648438,215.69000244140625,220.35000610351562,220.35000610351562,23310400
+2023-04-14,217.8800048828125,222.11000061035156,217.5500030517578,221.49000549316406,221.49000549316406,21591200
+2023-04-17,219.7899932861328,220.97999572753906,217.1300048828125,218.86000061035156,218.86000061035156,15481900
+2023-04-18,219.91000366210938,220.44000244140625,216.2100067138672,217.88999938964844,217.88999938964844,12281000
+2023-04-19,213.47000122070312,217.3300018310547,212.92999267578125,215.6999969482422,215.6999969482422,15898100
+2023-04-20,213.47999572753906,216.75,212.77000427246094,213.07000732421875,213.07000732421875,16475400
+2023-04-21,210.2100067138672,213.41000366210938,209.5800018310547,212.88999938964844,212.88999938964844,17717200
+2023-04-24,213.67999267578125,213.9199981689453,210.7100067138672,212.7899932861328,212.7899932861328,15750900
+2023-04-25,210.82000732421875,211.25999450683594,207.1300048828125,207.5500030517578,207.5500030517578,19198200
+2023-04-26,212.5,214.11000061035156,208.8800048828125,209.39999389648438,209.39999389648438,41992700
+2023-04-27,239.88999938964844,241.69000244140625,236.77000427246094,238.55999755859375,238.55999755859375,71196500
+2023-04-28,239.00999450683594,240.42999267578125,235.75,240.32000732421875,240.32000732421875,39554000
+2023-05-01,238.6199951171875,244.0,236.4600067138672,243.17999267578125,243.17999267578125,29143900
+2023-05-02,243.17999267578125,244.9199981689453,238.99000549316406,239.24000549316406,239.24000549316406,24350100
+2023-05-03,239.47000122070312,241.75,232.75,237.02999877929688,237.02999877929688,34463900
+2023-05-04,236.05999755859375,238.1999969482422,232.92999267578125,233.52000427246094,233.52000427246094,17889400
+2023-05-05,232.24000549316406,234.67999267578125,229.85000610351562,232.77999877929688,232.77999877929688,26978900
+2023-05-08,231.4199981689453,235.6199951171875,230.27000427246094,233.27000427246094,233.27000427246094,16400500
+2023-05-09,231.4600067138672,235.8800048828125,231.0800018310547,233.3699951171875,233.3699951171875,16865600
+2023-05-10,236.1699981689453,236.75,230.72000122070312,233.0800018310547,233.0800018310547,19119000
+2023-05-11,233.0500030517578,238.2100067138672,232.3000030517578,235.7899932861328,235.7899932861328,20449000
+2023-05-12,236.74000549316406,236.9600067138672,231.4499969482422,233.80999755859375,233.80999755859375,16155300
+2023-05-15,236.9199981689453,240.25999450683594,235.3300018310547,238.86000061035156,238.86000061035156,20653200
+2023-05-16,235.7899932861328,239.63999938964844,235.52000427246094,238.82000732421875,238.82000732421875,18163800
+2023-05-17,238.4499969482422,243.83999633789062,238.13999938964844,242.49000549316406,242.49000549316406,21193100
+2023-05-18,241.3000030517578,247.08999633789062,241.19000244140625,246.85000610351562,246.85000610351562,22943300
+2023-05-19,247.47000122070312,248.69000244140625,243.41000366210938,245.63999938964844,245.63999938964844,21599800
+2023-05-22,245.41000366210938,253.57000732421875,245.1199951171875,248.32000732421875,248.32000732421875,27738500
+2023-05-23,246.80999755859375,251.61000061035156,246.64999389648438,246.74000549316406,246.74000549316406,17748100
+2023-05-24,245.27999877929688,249.58999633789062,244.9499969482422,249.2100067138672,249.2100067138672,17724300
+2023-05-25,253.39999389648438,255.6199951171875,249.1699981689453,252.69000244140625,252.69000244140625,22371400
+2023-05-26,252.92999267578125,262.30999755859375,252.7100067138672,262.0400085449219,262.0400085449219,25727200
+2023-05-30,265.25,268.6499938964844,261.2900085449219,262.5199890136719,262.5199890136719,23816500
+2023-05-31,260.0,265.0,258.45001220703125,264.7200012207031,264.7200012207031,25473700
+2023-06-01,265.8999938964844,274.0,265.8900146484375,272.6099853515625,272.6099853515625,25609500
+2023-06-02,272.6600036621094,275.3500061035156,271.1199951171875,272.6099853515625,272.6099853515625,19405300
+2023-06-05,270.29998779296875,275.57000732421875,269.55999755859375,271.3900146484375,271.3900146484375,20742900
+2023-06-06,270.1400146484375,276.57000732421875,269.69000244140625,271.1199951171875,271.1199951171875,19419000
+2023-06-07,271.6700134277344,274.25,262.79998779296875,263.6000061035156,263.6000061035156,26163600
+2023-06-08,260.6199951171875,267.6499938964844,258.8800048828125,264.5799865722656,264.5799865722656,20899400
+2023-06-09,262.4800109863281,267.95001220703125,261.70001220703125,264.95001220703125,264.95001220703125,16938500
+2023-06-12,267.1700134277344,271.75,265.3299865722656,271.04998779296875,271.04998779296875,15442500
+2023-06-13,274.8800048828125,275.7200012207031,269.0899963378906,271.32000732421875,271.32000732421875,16164000
+2023-06-14,271.8900146484375,274.989990234375,268.32000732421875,273.3500061035156,273.3500061035156,19175100
+2023-06-15,272.29998779296875,283.989990234375,271.4200134277344,281.8299865722656,281.8299865722656,25973500
+2023-06-16,284.75,287.8500061035156,280.1300048828125,281.0,281.0,43102500
+2023-06-20,278.7300109863281,284.79998779296875,276.2200012207031,284.3299865722656,284.3299865722656,20701600
+2023-06-21,283.5299987792969,284.0,278.3599853515625,281.6400146484375,281.6400146484375,20556200
+2023-06-22,279.0799865722656,285.260009765625,277.7900085449219,284.8800048828125,284.8800048828125,17563100
+2023-06-23,281.510009765625,289.6700134277344,278.95001220703125,288.7300109863281,288.7300109863281,50988400
+2023-06-26,288.70001220703125,289.7900085449219,277.6000061035156,278.4700012207031,278.4700012207031,24232700
+2023-06-27,282.010009765625,289.3500061035156,280.6499938964844,287.04998779296875,287.04998779296875,26108300
+2023-06-28,284.82000732421875,289.54998779296875,284.05999755859375,285.2900085449219,285.2900085449219,16722100
+2023-06-29,284.5,286.57000732421875,280.69000244140625,281.5299987792969,281.5299987792969,15395700
+2023-06-30,284.760009765625,289.04998779296875,284.4200134277344,286.9800109863281,286.9800109863281,19676000
+2023-07-03,286.70001220703125,289.3999938964844,284.8500061035156,286.0199890136719,286.0199890136719,8629300
+2023-07-05,287.6499938964844,298.1199951171875,286.3599853515625,294.3699951171875,294.3699951171875,33865500
+2023-07-06,295.8900146484375,298.1199951171875,291.30999755859375,291.989990234375,291.989990234375,47600500
+2023-07-07,292.17999267578125,296.20001220703125,288.6600036621094,290.5299987792969,290.5299987792969,25546200
+2023-07-10,295.54998779296875,298.1300048828125,287.04998779296875,294.1000061035156,294.1000061035156,37058300
+2023-07-11,293.8999938964844,300.17999267578125,291.8999938964844,298.2900085449219,298.2900085449219,27585900
+2023-07-12,301.75,309.45001220703125,300.1000061035156,309.3399963378906,309.3399963378906,36677100
+2023-07-13,313.6199951171875,316.239990234375,310.2900085449219,313.4100036621094,313.4100036621094,30281000
+2023-07-14,311.7900085449219,314.8800048828125,307.3599853515625,308.8699951171875,308.8699951171875,22576000
+2023-07-17,307.5400085449219,311.7099914550781,304.7099914550781,310.6199951171875,310.6199951171875,25323100
+2023-07-18,310.8800048828125,314.20001220703125,307.6199951171875,312.04998779296875,312.04998779296875,20764600
+2023-07-19,313.0299987792969,318.67999267578125,310.5199890136719,316.010009765625,316.010009765625,21763700
+2023-07-20,313.5,315.5400085449219,302.2200012207031,302.5199890136719,302.5199890136719,23836900
+2023-07-21,304.57000732421875,305.4599914550781,291.20001220703125,294.260009765625,294.260009765625,42089700
+2023-07-24,295.7799987792969,297.5199890136719,288.29998779296875,291.6099853515625,291.6099853515625,24915700
+2023-07-25,295.19000244140625,298.29998779296875,291.8599853515625,294.4700012207031,294.4700012207031,19585600
+2023-07-26,301.19000244140625,301.7699890136719,291.8999938964844,298.57000732421875,298.57000732421875,47256900
+2023-07-27,325.1199951171875,325.3500061035156,309.8399963378906,311.7099914550781,311.7099914550781,64229200
+2023-07-28,316.8800048828125,326.20001220703125,314.25,325.4800109863281,325.4800109863281,39220300
+2023-07-31,323.69000244140625,325.6600036621094,317.5899963378906,318.6000061035156,318.6000061035156,25799600
+2023-08-01,317.5400085449219,324.1400146484375,314.6600036621094,322.7099914550781,322.7099914550781,22817900
+2023-08-02,318.0,318.3900146484375,310.6499938964844,314.30999755859375,314.30999755859375,20461100
+2023-08-03,309.92999267578125,315.95001220703125,309.92999267578125,313.19000244140625,313.19000244140625,15180200
+2023-08-04,314.9599914550781,318.4100036621094,310.20001220703125,310.7300109863281,310.7300109863281,17600200
+2023-08-07,313.2300109863281,317.07000732421875,310.4599914550781,316.55999755859375,316.55999755859375,16236500
+2023-08-08,314.3999938964844,317.8900146484375,310.1099853515625,312.6400146484375,312.6400146484375,15183500
+2023-08-09,312.8800048828125,313.6300048828125,302.8500061035156,305.2099914550781,305.2099914550781,19955800
+2023-08-10,307.94000244140625,312.3399963378906,303.8699951171875,305.739990234375,305.739990234375,14358900
+2023-08-11,302.57000732421875,304.7200012207031,300.3599853515625,301.6400146484375,301.6400146484375,13967800
+2023-08-14,300.9800109863281,306.2099914550781,298.25,306.19000244140625,306.19000244140625,15641900
+2023-08-15,306.1400146484375,307.2300109863281,300.0299987792969,301.95001220703125,301.95001220703125,11623600
+2023-08-16,300.20001220703125,301.0799865722656,294.2799987792969,294.2900085449219,294.2900085449219,18547700
+2023-08-17,293.04998779296875,296.04998779296875,284.95001220703125,285.0899963378906,285.0899963378906,23950100
+2023-08-18,279.0299987792969,285.69000244140625,274.3800048828125,283.25,283.25,34061200
+2023-08-21,283.45001220703125,290.5,281.8500061035156,289.8999938964844,289.8999938964844,20181500
+2023-08-22,292.54998779296875,292.8999938964844,286.75,287.6000061035156,287.6000061035156,12999900
+2023-08-23,288.5,297.3999938964844,287.6700134277344,294.239990234375,294.239990234375,18287000
+2023-08-24,298.5,299.4599914550781,286.6400146484375,286.75,286.75,18360900
+2023-08-25,286.1300048828125,288.3900146484375,276.0299987792969,285.5,285.5,23701400
+2023-08-28,288.0,291.45001220703125,285.79998779296875,290.260009765625,290.260009765625,14239300
+2023-08-29,288.5799865722656,299.1499938964844,288.17999267578125,297.989990234375,297.989990234375,20844500
+2023-08-30,297.1700134277344,298.2900085449219,293.42999267578125,295.1000061035156,295.1000061035156,17717000
+2023-08-31,295.79998779296875,301.1000061035156,295.6600036621094,295.8900146484375,295.8900146484375,17229900
+2023-09-01,299.3699951171875,301.739990234375,294.4700012207031,296.3800048828125,296.3800048828125,12819800
+2023-09-05,297.0199890136719,301.3900146484375,295.510009765625,300.1499938964844,300.1499938964844,14956000
+2023-09-06,301.7099914550781,303.29998779296875,295.6600036621094,299.1700134277344,299.1700134277344,15418100
+2023-09-07,298.0,307.04998779296875,292.2200012207031,298.6700134277344,298.6700134277344,33748700
+2023-09-08,299.2200012207031,305.25,296.7799987792969,297.8900146484375,297.8900146484375,17548000
+2023-09-11,301.4100036621094,309.0400085449219,301.2799987792969,307.55999755859375,307.55999755859375,19489300
+2023-09-12,306.3299865722656,308.6600036621094,300.2300109863281,301.6600036621094,301.6600036621094,13480400
+2023-09-13,302.3599853515625,307.17999267578125,301.32000732421875,305.05999755859375,305.05999755859375,13210900
+2023-09-14,306.739990234375,312.8699951171875,305.0299987792969,311.7200012207031,311.7200012207031,19343100
+2023-09-15,311.6099853515625,312.0,298.75,300.30999755859375,300.30999755859375,28106400
+2023-09-18,298.19000244140625,303.6000061035156,297.79998779296875,302.54998779296875,302.54998779296875,14234200
+2023-09-19,302.4800109863281,306.1700134277344,299.80999755859375,305.07000732421875,305.07000732421875,15924400
+2023-09-20,305.04998779296875,308.05999755859375,299.42999267578125,299.6700134277344,299.6700134277344,19379500
+2023-09-21,295.70001220703125,300.260009765625,293.2699890136719,295.7300109863281,295.7300109863281,21300500
+2023-09-22,299.29998779296875,305.3800048828125,298.2699890136719,299.0799865722656,299.0799865722656,25369600
+2023-09-25,295.6400146484375,300.95001220703125,293.70001220703125,300.8299865722656,300.8299865722656,18987000
+2023-09-26,297.6600036621094,300.29998779296875,296.010009765625,298.9599914550781,298.9599914550781,19417200
+2023-09-27,300.45001220703125,301.29998779296875,286.7900085449219,297.739990234375,297.739990234375,36429800
+2023-09-28,298.94000244140625,306.3299865722656,296.70001220703125,303.9599914550781,303.9599914550781,22167100
+2023-09-29,307.3800048828125,310.6400146484375,299.3599853515625,300.2099914550781,300.2099914550781,25356600
+2023-10-02,302.739990234375,307.17999267578125,301.6300048828125,306.82000732421875,306.82000732421875,16265600
+2023-10-03,304.260009765625,306.7699890136719,299.6400146484375,300.94000244140625,300.94000244140625,17362300
+2023-10-04,298.7300109863281,306.8999938964844,298.5,305.5799865722656,305.5799865722656,16880500
+2023-10-05,304.6300048828125,306.2099914550781,299.5,304.7900085449219,304.7900085449219,19130000
+2023-10-06,301.44000244140625,316.30999755859375,300.9100036621094,315.42999267578125,315.42999267578125,21784000
+2023-10-09,312.5,320.3299865722656,311.82000732421875,318.3599853515625,318.3599853515625,22503700
+2023-10-10,319.1199951171875,324.6600036621094,318.1600036621094,321.8399963378906,321.8399963378906,19038000
+2023-10-11,323.010009765625,328.8399963378906,322.95001220703125,327.82000732421875,327.82000732421875,22036300
+2023-10-12,328.0,330.5400085449219,322.69000244140625,324.1600036621094,324.1600036621094,20530500
+2023-10-13,323.5299987792969,325.04998779296875,312.3699951171875,314.69000244140625,314.69000244140625,21341000
+2023-10-16,318.6400146484375,321.82000732421875,315.5199890136719,321.1499938964844,321.1499938964844,16536100
+2023-10-17,318.17999267578125,324.3999938964844,317.29998779296875,324.0,324.0,16387800
+2023-10-18,321.3900146484375,325.94000244140625,315.55999755859375,316.9700012207031,316.9700012207031,16851000
+2023-10-19,319.8800048828125,321.8900146484375,311.75,312.80999755859375,312.80999755859375,18709200
+2023-10-20,314.1400146484375,315.29998779296875,306.4700012207031,308.6499938964844,308.6499938964844,22287400
+2023-10-23,309.5,317.3599853515625,307.260009765625,314.010009765625,314.010009765625,17796800
+2023-10-24,316.7799987792969,318.3500061035156,310.6300048828125,312.54998779296875,312.54998779296875,19525500
+2023-10-25,310.0,310.8800048828125,298.8399963378906,299.5299987792969,299.5299987792969,42192500
+2023-10-26,295.0,295.0,279.3999938964844,288.3500061035156,288.3500061035156,66684100
+2023-10-27,294.4800109863281,299.30999755859375,292.9700012207031,296.7300109863281,296.7300109863281,29596300
+2023-10-30,299.0899963378906,309.3999938964844,299.04998779296875,302.6600036621094,302.6600036621094,28435100
+2023-10-31,303.30999755859375,303.67999267578125,296.8599853515625,301.2699890136719,301.2699890136719,19434200
+2023-11-01,301.8500061035156,312.739990234375,301.8500061035156,311.8500061035156,311.8500061035156,20434600
+2023-11-02,317.29998779296875,318.82000732421875,308.3299865722656,310.8699951171875,310.8699951171875,21631800
+2023-11-03,312.54998779296875,315.54998779296875,311.0199890136719,314.6000061035156,314.6000061035156,16754100
+2023-11-06,315.9800109863281,318.3299865722656,314.45001220703125,315.79998779296875,315.79998779296875,12887700
+2023-11-07,317.05999755859375,321.0,315.1199951171875,318.82000732421875,318.82000732421875,14055600
+2023-11-08,318.1400146484375,321.3299865722656,314.8800048828125,319.7799987792969,319.7799987792969,13609700
+2023-11-09,319.4200134277344,324.17999267578125,318.79998779296875,320.54998779296875,320.54998779296875,16103100
+2023-11-10,319.94000244140625,329.1000061035156,319.4599914550781,328.7699890136719,328.7699890136719,19096200
+2023-11-13,326.20001220703125,332.3299865722656,325.70001220703125,329.19000244140625,329.19000244140625,16908900
+2023-11-14,334.5400085449219,338.1000061035156,333.3299865722656,336.30999755859375,336.30999755859375,17179400
+2023-11-15,337.92999267578125,338.3999938964844,330.0199890136719,332.7099914550781,332.7099914550781,14531200
+2023-11-16,329.3699951171875,334.5799865722656,326.3800048828125,334.19000244140625,334.19000244140625,18932600
+2023-11-17,330.260009765625,335.5,329.3500061035156,335.0400085449219,335.0400085449219,14494400
+2023-11-20,334.8900146484375,341.8699951171875,334.19000244140625,339.9700012207031,339.9700012207031,16960500
+2023-11-21,338.3299865722656,339.8999938964844,335.8999938964844,336.9800109863281,336.9800109863281,12027900
+2023-11-22,339.2099914550781,342.9200134277344,338.5799865722656,341.489990234375,341.489990234375,10702700
+2023-11-24,340.1300048828125,341.8599853515625,336.7699890136719,338.2300109863281,338.2300109863281,5467500
+2023-11-27,336.17999267578125,339.8999938964844,334.20001220703125,334.70001220703125,334.70001220703125,15684500
+2023-11-28,333.3999938964844,339.3800048828125,333.3999938964844,338.989990234375,338.989990234375,12637200
+2023-11-29,339.69000244140625,339.8999938964844,330.7799987792969,332.20001220703125,332.20001220703125,16024500
+2023-11-30,331.8900146484375,333.5,322.3999938964844,327.1499938964844,327.1499938964844,23146400
+2023-12-01,325.4800109863281,326.8599853515625,320.760009765625,324.82000732421875,324.82000732421875,15264700
+2023-12-04,317.2900085449219,320.8599853515625,313.6600036621094,320.0199890136719,320.0199890136719,19037100
+2023-12-05,318.9800109863281,321.8800048828125,315.3900146484375,318.2900085449219,318.2900085449219,16952100
+2023-12-06,321.92999267578125,322.25,317.0400085449219,317.45001220703125,317.45001220703125,11294300
+2023-12-07,317.7699890136719,328.239990234375,317.7699890136719,326.5899963378906,326.5899963378906,15905100
+2023-12-08,323.0899963378906,333.1700134277344,323.0,332.75,332.75,14077500
+2023-12-11,329.3999938964844,329.8900146484375,320.0,325.2799987792969,325.2799987792969,25802500
+2023-12-12,324.6000061035156,334.4700012207031,324.55999755859375,334.2200012207031,334.2200012207031,18485500
+2023-12-13,333.92999267578125,338.3699951171875,332.6400146484375,334.739990234375,334.739990234375,16353300
+2023-12-14,333.8500061035156,334.70001220703125,328.6400146484375,333.1700134277344,333.1700134277344,19607300
+2023-12-15,331.989990234375,338.6600036621094,331.2200012207031,334.9200134277344,334.9200134277344,30001600
+2023-12-18,337.4800109863281,347.55999755859375,337.0199890136719,344.6199951171875,344.6199951171875,18993900
+2023-12-19,345.5799865722656,353.6000061035156,345.1199951171875,350.3599853515625,350.3599853515625,17729400
+2023-12-20,348.6499938964844,354.9599914550781,347.7900085449219,349.2799987792969,349.2799987792969,16369900
+2023-12-21,352.9800109863281,356.4100036621094,349.2099914550781,354.0899963378906,354.0899963378906,15289600
+2023-12-22,355.5799865722656,357.20001220703125,351.2200012207031,353.3900146484375,353.3900146484375,11764200
+2023-12-26,354.989990234375,356.9800109863281,353.45001220703125,354.8299865722656,354.8299865722656,9898600
+2023-12-27,356.07000732421875,359.0,355.30999755859375,357.8299865722656,357.8299865722656,13207900
+2023-12-28,359.70001220703125,361.8999938964844,357.80999755859375,358.32000732421875,358.32000732421875,11798800
+2023-12-29,358.989990234375,360.0,351.82000732421875,353.9599914550781,353.9599914550781,14980500
+2024-01-02,351.32000732421875,353.1600036621094,340.010009765625,346.2900085449219,346.2900085449219,19042200
+2024-01-03,344.9800109863281,347.95001220703125,343.17999267578125,344.4700012207031,344.4700012207031,15451100
+2024-01-04,344.5,348.1499938964844,343.3999938964844,347.1199951171875,347.1199951171875,12099900
+2024-01-05,346.989990234375,353.5,346.260009765625,351.95001220703125,351.95001220703125,13920700
+2024-01-08,354.70001220703125,358.9800109863281,352.04998779296875,358.6600036621094,358.6600036621094,13890200
+2024-01-09,356.3999938964844,360.6400146484375,355.3599853515625,357.42999267578125,357.42999267578125,13463900
+2024-01-10,360.1700134277344,372.94000244140625,359.0799865722656,370.4700012207031,370.4700012207031,22117200
+2024-01-11,372.1300048828125,372.7799987792969,362.92999267578125,369.6700134277344,369.6700134277344,17205400
+2024-01-12,370.1600036621094,377.05999755859375,369.5400085449219,374.489990234375,374.489990234375,19295700
+2024-01-16,373.6499938964844,375.6099853515625,367.2300109863281,367.4599914550781,367.4599914550781,15306900
+2024-01-17,366.29998779296875,368.5400085449219,358.6099853515625,368.3699951171875,368.3699951171875,12649583
diff --git a/datasets/stock/raw/MRK_stock_prices.csv b/datasets/stock/raw/MRK_stock_prices.csv
new file mode 100644
index 00000000..32169338
--- /dev/null
+++ b/datasets/stock/raw/MRK_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,49.64694595336914,49.856868743896484,49.34160232543945,49.45610809326172,36.34188461303711,11565204
+2014-01-22,49.39885330200195,49.59923553466797,48.931297302246094,48.99809265136719,36.00531768798828,11164973
+2014-01-23,48.864505767822266,49.3797721862793,48.53053283691406,49.23664093017578,36.18061065673828,16639934
+2014-01-24,48.921756744384766,49.78053283691406,48.788169860839844,49.59923553466797,36.44707107543945,19137842
+2014-01-27,50.43893051147461,51.622135162353516,50.124046325683594,50.124046325683594,36.832706451416016,32490096
+2014-01-28,49.97137451171875,50.65839767456055,49.828243255615234,50.4484748840332,37.071109771728516,15801954
+2014-01-29,50.286258697509766,50.41984558105469,49.40839767456055,49.818702697753906,36.60832595825195,20274713
+2014-01-30,50.0572509765625,51.211830139160156,49.98091506958008,51.05915832519531,37.519859313964844,18205646
+2014-01-31,50.86832046508789,51.03053283691406,50.343509674072266,50.54389190673828,37.14121627807617,17071920
+2014-02-03,50.48664093017578,50.71564865112305,49.54198455810547,49.69465637207031,36.517173767089844,16232053
+2014-02-04,50.181297302246094,51.068702697753906,50.0,51.05915832519531,37.519859313964844,19054631
+2014-02-05,51.79389190673828,52.671756744384766,50.70610809326172,51.078243255615234,37.53387451171875,25682602
+2014-02-06,50.82061004638672,51.402671813964844,50.38167953491211,51.3072509765625,37.70216751098633,12832550
+2014-02-07,51.1927490234375,52.30915832519531,50.992366790771484,52.261451721191406,38.40333938598633,15192961
+2014-02-10,51.803436279296875,52.48091506958008,51.73664093017578,52.375953674316406,38.48747253417969,11118861
+2014-02-11,52.20419692993164,53.196563720703125,51.946563720703125,53.14885330200195,39.05542755126953,16089525
+2014-02-12,52.90076446533203,53.139312744140625,52.33778762817383,52.48091506958008,38.564605712890625,14283926
+2014-02-13,51.95610809326172,52.681297302246094,51.917938232421875,52.57633590698242,38.63473129272461,10735083
+2014-02-14,52.433204650878906,53.07251739501953,52.433204650878906,52.90076446533203,38.87312698364258,9098631
+2014-02-18,52.69084167480469,53.36832046508789,52.60496139526367,53.139312744140625,39.048431396484375,11738753
+2014-02-19,52.90076446533203,53.110687255859375,52.47137451171875,52.51908493041992,38.5926628112793,10791361
+2014-02-20,52.58587646484375,53.435115814208984,52.50954055786133,53.25381851196289,39.13256072998047,10619489
+2014-02-21,53.29198455810547,53.75954055786133,53.26335906982422,53.463741302490234,39.28681564331055,12226597
+2014-02-24,53.31106948852539,54.3129768371582,53.31106948852539,53.606868743896484,39.39198684692383,11541100
+2014-02-25,53.55915832519531,53.8072509765625,53.2442741394043,53.34923553466797,39.20267105102539,8923196
+2014-02-26,53.435115814208984,53.864505767822266,53.35877990722656,53.6927490234375,39.45509719848633,10626196
+2014-02-27,53.66412353515625,54.07442855834961,53.435115814208984,54.064884185791016,39.728546142578125,9490164
+2014-02-28,54.13167953491211,54.828243255615234,54.05534362792969,54.3797721862793,39.9599494934082,12457157
+2014-03-03,53.53053283691406,54.16984558105469,53.38740539550781,53.83587646484375,39.56027603149414,10293246
+2014-03-04,54.42748260498047,54.761451721191406,54.303436279296875,54.446563720703125,40.0090217590332,11523703
+2014-03-05,54.770992279052734,54.80915832519531,53.931297302246094,54.274810791015625,39.88282012939453,9476330
+2014-03-06,54.446563720703125,55.00954055786133,54.39885330200195,54.63740539550781,40.149261474609375,11114774
+2014-03-07,54.72328186035156,54.933204650878906,54.48473358154297,54.83778762817383,40.296512603759766,11144642
+2014-03-10,54.80915832519531,54.98091506958008,54.389312744140625,54.69465637207031,40.19133377075195,7737594
+2014-03-11,54.770992279052734,54.80915832519531,53.979007720947266,54.093509674072266,39.749576568603516,11408004
+2014-03-12,53.8072509765625,54.32251739501953,53.683204650878906,54.20801544189453,39.8337287902832,9954218
+2014-03-13,54.01717758178711,54.18893051147461,53.167938232421875,53.23473358154297,39.42387390136719,10605760
+2014-03-14,52.98664093017578,53.45419692993164,52.738548278808594,53.14885330200195,39.36027145385742,12699454
+2014-03-17,53.38740539550781,53.864505767822266,53.38740539550781,53.683204650878906,39.756004333496094,9965851
+2014-03-18,53.73091506958008,53.96946716308594,53.58778762817383,53.77862548828125,39.82666778564453,7410303
+2014-03-19,54.08396911621094,54.303436279296875,53.09160232543945,53.42557144165039,39.56520080566406,10530723
+2014-03-20,53.27289962768555,53.32061004638672,52.77671813964844,53.04389190673828,39.282554626464844,8866918
+2014-03-21,53.91221237182617,54.007633209228516,52.11832046508789,52.156490325927734,38.62537384033203,24549295
+2014-03-24,52.347328186035156,52.347328186035156,51.11641311645508,51.316795349121094,38.00352478027344,16244838
+2014-03-25,51.41221237182617,52.93893051147461,51.345420837402344,52.66221237182617,38.99989318847656,14793254
+2014-03-26,52.89122009277344,53.874046325683594,52.85305404663086,53.45419692993164,39.58639144897461,13701133
+2014-03-27,53.33015441894531,53.540077209472656,52.79580307006836,53.17748260498047,39.381473541259766,11657742
+2014-03-28,53.635494232177734,54.35114669799805,53.21564865112305,53.41603088378906,39.558135986328125,9390394
+2014-03-31,53.520992279052734,54.23664093017578,53.47328186035156,54.16984558105469,40.116390228271484,14861898
+2014-04-01,54.05534362792969,54.23664093017578,53.44465637207031,53.788169860839844,39.83373260498047,8085739
+2014-04-02,53.893131256103516,53.96946716308594,53.48282241821289,53.874046325683594,39.8973274230957,7398880
+2014-04-03,53.94084167480469,54.15076446533203,53.38740539550781,53.635494232177734,39.72066116333008,8712129
+2014-04-04,54.01717758178711,54.122135162353516,53.520992279052734,53.549617767333984,39.657066345214844,10912614
+2014-04-07,52.83396911621094,53.58778762817383,52.50954055786133,52.66221237182617,38.99989318847656,11974762
+2014-04-08,52.74809265136719,53.0629768371582,52.19465637207031,52.51908493041992,38.89389419555664,11283606
+2014-04-09,52.69084167480469,54.53244400024414,52.671756744384766,54.48473358154297,40.34957504272461,16881708
+2014-04-10,55.238548278808594,55.47710037231445,53.225189208984375,53.29198455810547,39.46627426147461,18883388
+2014-04-11,53.0057258605957,54.007633209228516,52.76717758178711,53.35877990722656,39.5157470703125,14286022
+2014-04-14,53.64503860473633,54.13167953491211,52.433204650878906,53.024810791015625,39.26841735839844,11304776
+2014-04-15,53.23473358154297,53.73091506958008,52.58587646484375,53.48282241821289,39.60759735107422,11677759
+2014-04-16,53.864505767822266,54.34160232543945,53.36832046508789,53.683204650878906,39.756004333496094,10098004
+2014-04-17,53.864505767822266,54.389312744140625,53.6927490234375,53.88358688354492,39.90439224243164,11804358
+2014-04-21,53.96946716308594,54.67557144165039,53.816795349121094,54.627864837646484,40.4555778503418,6530088
+2014-04-22,54.475189208984375,55.64885330200195,54.40839767456055,55.124046325683594,40.823036193847656,14642866
+2014-04-23,55.10496139526367,55.124046325683594,54.46564865112305,54.86641311645508,40.632240295410156,8107433
+2014-04-24,54.69465637207031,55.171756744384766,54.24618148803711,54.89503860473633,40.6534309387207,7037110
+2014-04-25,54.89503860473633,55.038169860839844,54.40839767456055,54.61832046508789,40.44852066040039,6526630
+2014-04-28,54.97137451171875,55.200382232666016,53.893131256103516,54.08396911621094,40.05278778076172,17807826
+2014-04-29,54.86641311645508,56.16412353515625,54.64694595336914,56.03053283691406,41.494354248046875,14317252
+2014-04-30,55.83015441894531,56.29771041870117,55.36259460449219,55.877864837646484,41.381282806396484,14211299
+2014-05-01,55.86832046508789,57.09923553466797,55.86832046508789,56.889312744140625,42.13032531738281,12287276
+2014-05-02,56.74618148803711,56.803436279296875,55.286258697509766,55.553436279296875,41.141021728515625,12659106
+2014-05-05,55.4484748840332,55.98282241821289,55.10496139526367,55.94465637207031,41.43075180053711,8525480
+2014-05-06,56.05915832519531,56.078243255615234,54.42748260498047,54.4942741394043,40.35665512084961,14502538
+2014-05-07,53.61641311645508,54.24618148803711,52.97710037231445,53.28244400024414,39.45920944213867,24009575
+2014-05-08,53.0057258605957,53.20610809326172,52.213741302490234,52.318702697753906,38.7454948425293,15061227
+2014-05-09,52.57633590698242,53.15839767456055,51.90839767456055,52.681297302246094,39.01401901245117,12979480
+2014-05-12,53.07251739501953,53.07251739501953,52.33778762817383,52.757633209228516,39.0705451965332,8473080
+2014-05-13,52.77671813964844,53.492366790771484,52.671756744384766,53.196563720703125,39.39560317993164,9389032
+2014-05-14,53.082061767578125,53.96946716308594,53.082061767578125,53.788169860839844,39.83373260498047,8171780
+2014-05-15,53.25381851196289,53.99809265136719,52.96755599975586,53.33015441894531,39.494537353515625,9346588
+2014-05-16,53.110687255859375,53.683204650878906,53.110687255859375,53.31106948852539,39.48040771484375,9496976
+2014-05-19,53.1870231628418,53.788169860839844,53.07251739501953,53.76908493041992,39.81958770751953,7880226
+2014-05-20,53.64503860473633,53.683204650878906,53.17748260498047,53.435115814208984,39.572261810302734,8232983
+2014-05-21,53.625953674316406,54.02671813964844,53.55915832519531,53.988548278808594,39.98213577270508,6970143
+2014-05-22,53.816795349121094,54.17938995361328,53.47328186035156,53.902671813964844,39.91851806640625,7522544
+2014-05-23,54.036258697509766,54.3702278137207,53.864505767822266,54.20801544189453,40.144657135009766,6343544
+2014-05-27,54.32251739501953,54.42748260498047,53.88358688354492,54.093509674072266,40.059844970703125,7652286
+2014-05-28,54.11259460449219,54.13167953491211,53.816795349121094,53.816795349121094,39.85492706298828,7171569
+2014-05-29,54.303436279296875,55.143131256103516,54.007633209228516,55.0572509765625,40.77358627319336,8922358
+2014-05-30,54.885494232177734,55.60114669799805,54.885494232177734,55.209922790527344,40.88662338256836,12071912
+2014-06-02,55.257633209228516,55.53435134887695,54.847328186035156,55.27671813964844,40.936092376708984,6733924
+2014-06-03,54.885494232177734,55.30534362792969,54.742366790771484,55.257633209228516,40.92197036743164,7417849
+2014-06-04,55.13358688354492,55.35305404663086,54.875953674316406,55.27671813964844,40.936092376708984,7205419
+2014-06-05,55.314884185791016,55.79198455810547,55.07633590698242,55.43893051147461,41.05622100830078,8007349
+2014-06-06,55.53435134887695,55.59160232543945,55.038169860839844,55.200382232666016,40.879573822021484,7024954
+2014-06-09,54.856868743896484,55.314884185791016,54.61832046508789,55.286258697509766,40.943180084228516,8470879
+2014-06-10,55.26717758178711,55.82061004638672,55.26717758178711,55.81106948852539,41.33182144165039,8031558
+2014-06-11,55.83969497680664,56.32633590698242,55.725189208984375,56.11641311645508,41.55794906616211,12258246
+2014-06-12,55.610687255859375,56.03053283691406,55.40076446533203,55.6297721862793,41.508121490478516,10022967
+2014-06-13,55.4484748840332,55.963741302490234,55.32442855834961,55.57251739501953,41.465396881103516,8801628
+2014-06-16,55.40076446533203,55.70610809326172,55.08587646484375,55.41030502319336,41.344356536865234,8102612
+2014-06-17,55.29580307006836,55.553436279296875,55.13358688354492,55.40076446533203,41.33722686767578,6567502
+2014-06-18,55.372135162353516,55.77289962768555,55.16221237182617,55.73473358154297,41.586421966552734,8213176
+2014-06-19,55.7442741394043,55.7442741394043,55.43893051147461,55.6297721862793,41.508121490478516,6300471
+2014-06-20,55.92557144165039,56.564884185791016,55.76335906982422,56.22137451171875,41.949546813964844,15110064
+2014-06-23,56.11641311645508,56.27862548828125,55.73473358154297,55.82061004638672,41.6505012512207,7393011
+2014-06-24,55.70610809326172,56.068702697753906,55.229007720947266,55.26717758178711,41.2375602722168,8550108
+2014-06-25,55.08587646484375,56.60305404663086,55.07633590698242,56.16412353515625,41.90681457519531,13911466
+2014-06-26,56.068702697753906,56.078243255615234,55.582061767578125,55.84923553466797,41.671871185302734,7585738
+2014-06-27,55.696563720703125,55.83969497680664,54.847328186035156,54.89503860473633,40.95989227294922,18115414
+2014-06-30,54.97137451171875,55.53435134887695,54.89503860473633,55.200382232666016,41.187713623046875,9154280
+2014-07-01,55.0572509765625,55.95419692993164,54.847328186035156,55.83015441894531,41.657623291015625,9262224
+2014-07-02,55.79198455810547,56.393131256103516,55.696563720703125,56.345420837402344,42.04209518432617,7274168
+2014-07-03,56.66984558105469,56.72710037231445,56.364505767822266,56.488548278808594,42.14887237548828,5470665
+2014-07-07,56.211830139160156,56.917938232421875,55.81106948852539,55.83969497680664,41.66474151611328,9721458
+2014-07-08,55.97328186035156,55.98282241821289,55.257633209228516,55.5057258605957,41.415557861328125,8667065
+2014-07-09,55.77289962768555,56.03053283691406,55.51526641845703,55.86832046508789,41.68611526489258,7271758
+2014-07-10,55.610687255859375,56.078243255615234,55.08587646484375,55.89694595336914,41.70747375488281,5851718
+2014-07-11,55.963741302490234,56.049617767333984,55.49618148803711,55.76335906982422,41.607784271240234,6399926
+2014-07-14,55.935115814208984,55.98282241821289,55.40076446533203,55.51526641845703,41.422672271728516,8781297
+2014-07-15,55.46755599975586,55.725189208984375,54.856868743896484,55.257633209228516,41.230438232421875,10645689
+2014-07-16,55.286258697509766,55.54389190673828,55.08587646484375,55.48664093017578,41.401309967041016,7131640
+2014-07-17,55.21946716308594,55.57251739501953,54.933204650878906,54.961830139160156,41.00973129272461,6968886
+2014-07-18,55.26717758178711,55.75381851196289,54.98091506958008,55.667938232421875,41.53657531738281,7789470
+2014-07-21,55.238548278808594,55.524810791015625,55.066795349121094,55.343509674072266,41.294517517089844,7436294
+2014-07-22,55.46755599975586,56.183204650878906,55.46755599975586,55.75381851196289,41.60066604614258,6821642
+2014-07-23,55.6297721862793,55.82061004638672,55.39122009277344,55.4484748840332,41.372833251953125,6594435
+2014-07-24,55.64885330200195,55.82061004638672,55.26717758178711,55.54389190673828,41.44403076171875,10547282
+2014-07-25,55.46755599975586,55.6870231628418,55.26717758178711,55.48664093017578,41.401309967041016,5790305
+2014-07-28,55.5057258605957,55.667938232421875,55.200382232666016,55.314884185791016,41.273155212402344,9013534
+2014-07-29,56.125953674316406,56.564884185791016,55.47710037231445,55.89694595336914,41.70747375488281,10823744
+2014-07-30,55.89694595336914,56.154579162597656,54.97137451171875,55.41984558105469,41.35148239135742,8438286
+2014-07-31,55.114505767822266,55.41030502319336,54.122135162353516,54.14122009277344,40.397430419921875,10604712
+2014-08-01,53.988548278808594,54.50381851196289,53.70228958129883,54.1984748840332,40.44015121459961,10627768
+2014-08-04,54.34160232543945,54.64694595336914,53.77862548828125,54.446563720703125,40.62525177001953,9064676
+2014-08-05,54.122135162353516,54.360687255859375,53.26335906982422,53.463741302490234,39.89192199707031,9464698
+2014-08-06,53.32061004638672,53.568702697753906,53.167938232421875,53.36832046508789,39.82072830200195,12865038
+2014-08-07,53.635494232177734,53.96946716308594,53.024810791015625,53.09160232543945,39.614253997802734,7561844
+2014-08-08,53.31106948852539,54.01717758178711,53.03435134887695,53.959922790527344,40.262149810791016,7421412
+2014-08-11,54.10305404663086,54.4370231628418,53.874046325683594,54.064884185791016,40.34047317504883,5763057
+2014-08-12,53.959922790527344,54.52289962768555,53.931297302246094,54.417938232421875,40.603904724121094,7430530
+2014-08-13,54.761451721191406,55.238548278808594,54.54198455810547,55.200382232666016,41.187713623046875,11172414
+2014-08-14,55.39122009277344,56.097328186035156,55.343509674072266,56.08778762817383,41.8498649597168,8313050
+2014-08-15,56.106868743896484,56.29771041870117,55.372135162353516,55.92557144165039,41.728824615478516,9481046
+2014-08-18,56.106868743896484,56.17366409301758,55.67748260498047,55.7442741394043,41.59354782104492,9897207
+2014-08-19,56.154579162597656,56.25,55.667938232421875,56.211830139160156,41.942413330078125,7791880
+2014-08-20,55.992366790771484,56.84160232543945,55.84923553466797,56.7557258605957,42.348228454589844,7376243
+2014-08-21,56.67938995361328,56.92748260498047,56.097328186035156,56.154579162597656,41.899688720703125,8013846
+2014-08-22,56.33587646484375,56.64122009277344,56.20228958129883,56.459922790527344,42.127540588378906,5436605
+2014-08-25,56.622135162353516,57.127864837646484,56.54580307006836,56.9942741394043,42.52622985839844,5418998
+2014-08-26,56.9370231628418,57.63358688354492,56.92748260498047,57.4427490234375,42.86085891723633,9663189
+2014-08-27,57.63358688354492,57.80534362792969,57.356868743896484,57.51908493041992,42.917823791503906,6860942
+2014-08-28,57.14694595336914,57.47137451171875,57.09923553466797,57.25190734863281,42.71846008300781,5492568
+2014-08-29,57.652671813964844,57.652671813964844,57.08969497680664,57.356868743896484,42.79678726196289,5990158
+2014-09-02,56.9942741394043,57.347328186035156,56.9370231628418,57.0515251159668,42.56895065307617,6345116
+2014-09-03,57.36641311645508,58.07251739501953,57.30915832519531,57.709922790527344,43.060211181640625,9532818
+2014-09-04,57.79580307006836,58.20610809326172,57.17557144165039,57.328243255615234,42.77542495727539,11327832
+2014-09-05,57.652671813964844,58.377864837646484,57.39503860473633,58.377864837646484,43.55860137939453,11259922
+2014-09-08,58.41603088378906,58.520992279052734,58.04389190673828,58.25381851196289,43.46604537963867,8824579
+2014-09-09,58.053436279296875,58.23473358154297,57.700382232666016,57.786258697509766,43.11717224121094,7800998
+2014-09-10,57.89122009277344,58.082061767578125,57.58587646484375,57.97710037231445,43.259578704833984,9655014
+2014-09-11,57.45228958129883,57.671756744384766,57.07061004638672,57.347328186035156,43.10179138183594,8158890
+2014-09-12,57.13740539550781,57.375953674316406,56.54580307006836,56.82251739501953,42.707340240478516,7358846
+2014-09-15,56.917938232421875,57.242366790771484,56.774810791015625,56.79389190673828,42.68582534790039,8110367
+2014-09-16,56.78435134887695,57.30915832519531,56.564884185791016,57.242366790771484,43.02290725708008,9479579
+2014-09-17,56.803436279296875,57.261451721191406,56.564884185791016,57.13740539550781,42.94401168823242,10764218
+2014-09-18,57.375953674316406,57.57633590698242,57.08015441894531,57.54771041870117,43.25239181518555,8388297
+2014-09-19,57.96755599975586,58.10114669799805,57.71946716308594,57.71946716308594,43.38148498535156,15175774
+2014-09-22,57.60496139526367,58.1870231628418,57.5,57.80534362792969,43.44602584838867,9767884
+2014-09-23,57.39503860473633,57.9484748840332,56.95610809326172,57.51908493041992,43.23088455200195,8396681
+2014-09-24,57.54771041870117,57.76717758178711,57.47137451171875,57.595420837402344,43.28824996948242,12015949
+2014-09-25,57.51908493041992,57.729007720947266,56.89885330200195,56.90839767456055,42.77189636230469,9109006
+2014-09-26,56.98473358154297,57.0515251159668,55.86832046508789,56.66984558105469,42.592613220214844,11303938
+2014-09-29,56.32633590698242,56.98473358154297,56.11641311645508,56.68893051147461,42.60694885253906,9137722
+2014-09-30,56.67938995361328,57.23282241821289,56.536258697509766,56.564884185791016,42.51370620727539,9691170
+2014-10-01,56.38358688354492,56.507633209228516,55.82061004638672,56.020992279052734,42.10492706298828,9525167
+2014-10-02,56.08778762817383,56.35496139526367,55.6202278137207,56.154579162597656,42.20532989501953,8499070
+2014-10-03,56.459922790527344,57.347328186035156,56.459922790527344,57.156490325927734,42.95834732055664,9056606
+2014-10-06,57.41412353515625,57.49045944213867,56.58396911621094,56.85114669799805,42.728858947753906,7456101
+2014-10-07,56.60305404663086,56.67938995361328,55.77289962768555,55.78244400024414,41.92564392089844,9977065
+2014-10-08,55.97328186035156,57.47137451171875,55.88740539550781,57.42366409301758,43.15916442871094,12909474
+2014-10-09,57.25190734863281,57.738548278808594,56.402671813964844,56.49809265136719,42.46350860595703,9008398
+2014-10-10,56.593509674072266,57.17557144165039,55.97328186035156,55.97328186035156,42.06906509399414,11826890
+2014-10-13,55.86832046508789,55.86832046508789,53.41603088378906,53.568702697753906,40.261802673339844,15518470
+2014-10-14,53.979007720947266,54.34160232543945,53.17748260498047,53.75,40.3980712890625,11460718
+2014-10-15,52.83396911621094,53.31106948852539,51.803436279296875,52.22328186035156,39.25059127807617,19687518
+2014-10-16,51.536258697509766,51.61259460449219,50.08587646484375,50.98282241821289,38.31827926635742,22905298
+2014-10-17,51.38358688354492,52.127864837646484,51.078243255615234,51.54580307006836,38.741416931152344,20664569
+2014-10-20,51.73664093017578,51.78435134887695,51.450382232666016,51.57442855834961,38.76293182373047,12643177
+2014-10-21,52.07061004638672,52.74809265136719,51.832061767578125,52.60496139526367,39.5374641418457,18119815
+2014-10-22,52.700382232666016,53.3015251159668,52.48091506958008,52.96755599975586,39.80998992919922,13520982
+2014-10-23,53.683204650878906,54.45610809326172,53.61641311645508,54.036258697509766,40.61322784423828,12419953
+2014-10-24,54.1984748840332,55.01908493041992,54.036258697509766,54.97137451171875,41.3160400390625,8966059
+2014-10-27,54.303436279296875,54.61832046508789,53.35877990722656,53.864505767822266,40.484130859375,15111007
+2014-10-28,54.007633209228516,54.007633209228516,51.622135162353516,53.29198455810547,40.053836822509766,25111338
+2014-10-29,53.45419692993164,54.01717758178711,53.082061767578125,53.625953674316406,40.304832458496094,13092559
+2014-10-30,53.15839767456055,54.761451721191406,53.14885330200195,54.685115814208984,41.100894927978516,13484197
+2014-10-31,55.29580307006836,55.46755599975586,55.01908493041992,55.286258697509766,41.55271530151367,14741273
+2014-11-03,55.29580307006836,56.23091506958008,54.933204650878906,56.22137451171875,42.255531311035156,10667487
+2014-11-04,56.17366409301758,56.975189208984375,56.17366409301758,56.65076446533203,42.5782585144043,11882643
+2014-11-05,57.242366790771484,57.49045944213867,56.66030502319336,56.84160232543945,42.72170639038086,13287382
+2014-11-06,56.8702278137207,57.156490325927734,56.479007720947266,56.54580307006836,42.49936294555664,14003481
+2014-11-07,56.66984558105469,56.889312744140625,56.35496139526367,56.622135162353516,42.55674743652344,11122424
+2014-11-10,55.57251739501953,56.479007720947266,55.0572509765625,56.11641311645508,42.1766471862793,15299228
+2014-11-11,56.98473358154297,57.20419692993164,56.49809265136719,56.65076446533203,42.5782585144043,13942173
+2014-11-12,56.564884185791016,56.82251739501953,56.393131256103516,56.593509674072266,42.53523635864258,6988902
+2014-11-13,56.774810791015625,57.20419692993164,56.46946716308594,56.8129768371582,42.70018005371094,6965951
+2014-11-14,56.51717758178711,56.82251739501953,56.078243255615234,56.364505767822266,42.36310577392578,7472869
+2014-11-17,56.975189208984375,57.156490325927734,56.593509674072266,56.73664093017578,42.64280319213867,8982722
+2014-11-18,56.76526641845703,57.375953674316406,56.44084167480469,57.14694595336914,42.9511833190918,8030824
+2014-11-19,56.89885330200195,56.9942741394043,56.421756744384766,56.90839767456055,42.77189636230469,7655011
+2014-11-20,56.49809265136719,56.67938995361328,56.16412353515625,56.66030502319336,42.5854377746582,7064673
+2014-11-21,57.19465637207031,57.270992279052734,56.61259460449219,56.92748260498047,42.78624725341797,11800899
+2014-11-24,57.07061004638672,57.07061004638672,56.288169860839844,56.536258697509766,42.4921875,8895424
+2014-11-25,56.60305404663086,56.92748260498047,56.421756744384766,56.622135162353516,42.55674743652344,10824373
+2014-11-26,56.96564865112305,57.03244400024414,56.63167953491211,57.01335906982422,42.85078048706055,6582069
+2014-11-28,56.96564865112305,58.082061767578125,56.96564865112305,57.63358688354492,43.31694030761719,6505355
+2014-12-01,57.63358688354492,58.511451721191406,57.51908493041992,57.74809265136719,43.40299606323242,8671257
+2014-12-02,57.85305404663086,58.1870231628418,57.51908493041992,57.99618148803711,43.58945846557617,6755408
+2014-12-03,57.97710037231445,58.139312744140625,57.54771041870117,57.80534362792969,43.44602584838867,10197564
+2014-12-04,57.738548278808594,58.568702697753906,57.738548278808594,58.1297721862793,43.68986129760742,7456101
+2014-12-05,58.23473358154297,58.94084167480469,58.03435134887695,58.67366409301758,44.098663330078125,11708046
+2014-12-08,58.36832046508789,59.35114669799805,58.1870231628418,59.04580307006836,44.37834548950195,11941646
+2014-12-09,56.67938995361328,57.385494232177734,56.05915832519531,57.261451721191406,43.03724670410156,19679554
+2014-12-10,57.36641311645508,57.74809265136719,56.96564865112305,57.23282241821289,43.0157356262207,13889878
+2014-12-11,57.04198455810547,57.80534362792969,56.479007720947266,56.622135162353516,42.878440856933594,11857177
+2014-12-12,56.421756744384766,56.917938232421875,55.066795349121094,55.07633590698242,41.707847595214844,12702179
+2014-12-15,55.171756744384766,55.40076446533203,54.1984748840332,54.34160232543945,41.15144729614258,12759610
+2014-12-16,54.360687255859375,55.6202278137207,54.17938995361328,54.1984748840332,41.043067932128906,11752272
+2014-12-17,54.4370231628418,55.152671813964844,53.96946716308594,54.99045944213867,41.6428108215332,13271662
+2014-12-18,55.906490325927734,56.27862548828125,55.42938995361328,56.27862548828125,42.61831283569336,14000651
+2014-12-19,56.536258697509766,57.156490325927734,56.3072509765625,56.85114669799805,43.05185317993164,18208162
+2014-12-22,56.41221237182617,56.832061767578125,55.86832046508789,56.25954055786133,42.603851318359375,10491004
+2014-12-23,56.00190734863281,56.29771041870117,54.417938232421875,54.58969497680664,41.33932876586914,14845339
+2014-12-24,54.66603088378906,55.209922790527344,54.627864837646484,54.828243255615234,41.51997375488281,5293448
+2014-12-26,55.038169860839844,55.36259460449219,54.95228958129883,55.13358688354492,41.751197814941406,4897094
+2014-12-29,54.818702697753906,55.26717758178711,54.818702697753906,55.08587646484375,41.715065002441406,6291982
+2014-12-30,54.89503860473633,55.124046325683594,54.67557144165039,55.00954055786133,41.65726852416992,5486070
+2014-12-31,54.64694595336914,55.200382232666016,54.13167953491211,54.18893051147461,41.035831451416016,7842813
+2015-01-02,54.59923553466797,55.143131256103516,54.417938232421875,54.57061004638672,41.32487487792969,7415962
+2015-01-05,55.54389190673828,55.8015251159668,54.933204650878906,55.38167953491211,41.93906784057617,16727338
+2015-01-06,55.610687255859375,57.729007720947266,55.582061767578125,57.5572509765625,43.586570739746094,25453510
+2015-01-07,57.671756744384766,58.79771041870117,57.595420837402344,58.788169860839844,44.518714904785156,19528956
+2015-01-08,59.16030502319336,60.0572509765625,59.01717758178711,59.97137451171875,45.41472625732422,20038808
+2015-01-09,59.933204650878906,60.238548278808594,59.32251739501953,59.69465637207031,45.20518112182617,13245358
+2015-01-12,60.209922790527344,60.59160232543945,59.2557258605957,59.446563720703125,45.017303466796875,12124312
+2015-01-13,60.02862548828125,60.70610809326172,58.902671813964844,59.34160232543945,44.93782424926758,10516890
+2015-01-14,58.893131256103516,60.02862548828125,58.66412353515625,59.770992279052734,45.26298141479492,10331289
+2015-01-15,59.91412353515625,60.10496139526367,58.99809265136719,59.04580307006836,44.713809967041016,10023701
+2015-01-16,59.02671813964844,60.26717758178711,58.711830139160156,60.143131256103516,45.54479217529297,11917018
+2015-01-20,59.83778762817383,60.40076446533203,59.04580307006836,59.742366790771484,45.24129867553711,13734983
+2015-01-21,59.56106948852539,59.904579162597656,59.23664093017578,59.3129768371582,44.916141510009766,9517307
+2015-01-22,59.40839767456055,59.83778762817383,58.711830139160156,59.72328186035156,45.22686004638672,8902131
+2015-01-23,59.59923553466797,60.114505767822266,59.5515251159668,59.627864837646484,45.15458679199219,6528097
+2015-01-26,59.713741302490234,60.095420837402344,59.274810791015625,59.9427490234375,45.393043518066406,7036901
+2015-01-27,60.0,60.13358688354492,59.28435134887695,59.69465637207031,45.20518112182617,8347425
+2015-01-28,59.9427490234375,60.07633590698242,58.511451721191406,58.635494232177734,44.403099060058594,9293769
+2015-01-29,58.72137451171875,59.303436279296875,57.97710037231445,59.24618148803711,44.865562438964844,9527682
+2015-01-30,58.711830139160156,59.093509674072266,57.28053283691406,57.51908493041992,43.55767822265625,12667071
+2015-02-02,57.729007720947266,58.139312744140625,57.04198455810547,58.09160232543945,43.9912223815918,9711502
+2015-02-03,58.10114669799805,58.26335906982422,57.19465637207031,58.225189208984375,44.09238815307617,12028420
+2015-02-04,57.22328186035156,57.25190734863281,55.667938232421875,56.345420837402344,42.66888427734375,20380142
+2015-02-05,56.55534362792969,56.63167953491211,55.83015441894531,56.459922790527344,42.755592346191406,13268099
+2015-02-06,56.393131256103516,57.03244400024414,55.89694595336914,56.097328186035156,42.48101043701172,10338310
+2015-02-09,55.963741302490234,56.29771041870117,55.27671813964844,55.65839767456055,42.14863586425781,10494777
+2015-02-10,56.29771041870117,56.622135162353516,56.078243255615234,56.154579162597656,42.52436447143555,9997291
+2015-02-11,56.068702697753906,56.25954055786133,55.725189208984375,56.049617767333984,42.44488525390625,10987127
+2015-02-12,56.29771041870117,56.402671813964844,55.906490325927734,56.183204650878906,42.54604721069336,7553670
+2015-02-13,56.20228958129883,56.24045944213867,55.92557144165039,56.11641311645508,42.49546813964844,8278466
+2015-02-17,56.049617767333984,56.26908493041992,56.011451721191406,56.097328186035156,42.48101043701172,10676290
+2015-02-18,55.98282241821289,56.3072509765625,55.5629768371582,56.106868743896484,42.48823928833008,11039842
+2015-02-19,56.154579162597656,56.288169860839844,55.16221237182617,55.6297721862793,42.126953125,10308338
+2015-02-20,55.48664093017578,55.8015251159668,55.08587646484375,55.67748260498047,42.16307067871094,12161830
+2015-02-23,55.71564865112305,55.98282241821289,55.5057258605957,55.6297721862793,42.126953125,9002215
+2015-02-24,55.81106948852539,55.88740539550781,55.39122009277344,55.6870231628418,42.17030334472656,8084377
+2015-02-25,55.78244400024414,56.26908493041992,55.40076446533203,55.81106948852539,42.26423645019531,8861050
+2015-02-26,55.97328186035156,56.44084167480469,55.97328186035156,56.25954055786133,42.603851318359375,12040577
+2015-02-27,56.1927490234375,56.35496139526367,55.81106948852539,55.85877990722656,42.30036926269531,13686775
+2015-03-02,55.85877990722656,56.1927490234375,55.610687255859375,55.89694595336914,42.32927703857422,10131226
+2015-03-03,55.95419692993164,56.011451721191406,55.29580307006836,55.667938232421875,42.15584945678711,8647362
+2015-03-04,55.73473358154297,55.963741302490234,55.038169860839844,55.229007720947266,41.82345962524414,13975290
+2015-03-05,55.42938995361328,55.610687255859375,55.152671813964844,55.32442855834961,41.89570617675781,12087737
+2015-03-06,55.200382232666016,55.21946716308594,54.122135162353516,54.23664093017578,41.07195281982422,11595806
+2015-03-09,54.23664093017578,54.742366790771484,53.72137451171875,54.63740539550781,41.37544250488281,8742416
+2015-03-10,54.34160232543945,54.57061004638672,53.902671813964844,53.988548278808594,40.88408660888672,13755000
+2015-03-11,54.856868743896484,54.856868743896484,53.406490325927734,53.492366790771484,40.50834274291992,16417234
+2015-03-12,53.26335906982422,53.64503860473633,53.110687255859375,53.597328186035156,40.91627883911133,13576106
+2015-03-13,53.463741302490234,53.845420837402344,53.09160232543945,53.625953674316406,40.93811798095703,13700399
+2015-03-16,53.988548278808594,54.69465637207031,53.988548278808594,54.50381851196289,41.6082878112793,12073798
+2015-03-17,54.28435134887695,54.28435134887695,53.66412353515625,53.88358688354492,41.134803771972656,10479371
+2015-03-18,53.8072509765625,55.314884185791016,53.635494232177734,55.00954055786133,41.99435806274414,15645068
+2015-03-19,54.799617767333984,55.667938232421875,54.417938232421875,55.54389190673828,42.402278900146484,15149783
+2015-03-20,55.57251739501953,56.16412353515625,55.114505767822266,55.89694595336914,42.67180252075195,27367472
+2015-03-23,55.725189208984375,56.431297302246094,55.38167953491211,56.040077209472656,42.781070709228516,11170108
+2015-03-24,56.68893051147461,56.96564865112305,55.83015441894531,55.94465637207031,42.708213806152344,13692434
+2015-03-25,56.774810791015625,56.975189208984375,55.51526641845703,55.59160232543945,42.43870544433594,14712243
+2015-03-26,55.38167953491211,55.53435134887695,54.78053283691406,54.961830139160156,41.957942962646484,11090879
+2015-03-27,55.181297302246094,55.5629768371582,54.99045944213867,55.10496139526367,42.06720733642578,8932628
+2015-03-30,55.582061767578125,55.85877990722656,55.48664093017578,55.667938232421875,42.49697494506836,8582072
+2015-03-31,55.524810791015625,55.639312744140625,54.847328186035156,54.847328186035156,41.87052917480469,10960718
+2015-04-01,54.63740539550781,54.69465637207031,53.64503860473633,54.2557258605957,41.41888427734375,13322386
+2015-04-02,54.389312744140625,54.818702697753906,54.24618148803711,54.48473358154297,41.593719482421875,7947508
+2015-04-06,54.32251739501953,54.713741302490234,54.11259460449219,54.56106948852539,41.65200424194336,13256362
+2015-04-07,55.01908493041992,55.229007720947266,54.67557144165039,54.799617767333984,41.83409881591797,9723658
+2015-04-08,55.257633209228516,55.39122009277344,54.40839767456055,54.53244400024414,41.6301383972168,14210566
+2015-04-09,54.59923553466797,55.08587646484375,54.4942741394043,54.799617767333984,41.83409881591797,12582288
+2015-04-10,54.4370231628418,55.00954055786133,53.74045944213867,54.627864837646484,41.702980041503906,16251860
+2015-04-13,54.46564865112305,54.742366790771484,53.91221237182617,54.13167953491211,41.32419967651367,10983983
+2015-04-14,54.332061767578125,55.33396911621094,54.01717758178711,55.114505767822266,42.07448959350586,15359698
+2015-04-15,55.41030502319336,56.25,55.41030502319336,55.77289962768555,42.57710266113281,12690022
+2015-04-16,55.54389190673828,55.71564865112305,55.095420837402344,55.19084167480469,42.13275909423828,6717051
+2015-04-17,54.72328186035156,54.73282241821289,53.979007720947266,54.274810791015625,41.4334602355957,12223243
+2015-04-20,54.86641311645508,55.343509674072266,54.761451721191406,54.97137451171875,41.965232849121094,10439547
+2015-04-21,55.35305404663086,55.372135162353516,54.78053283691406,55.01908493041992,42.00165557861328,9699764
+2015-04-22,54.92366409301758,55.238548278808594,54.69465637207031,55.04771041870117,42.02350616455078,8294501
+2015-04-23,54.885494232177734,55.200382232666016,54.42748260498047,54.875953674316406,41.89237976074219,8742416
+2015-04-24,55.200382232666016,55.524810791015625,54.875953674316406,54.961830139160156,41.957942962646484,8244092
+2015-04-27,55.181297302246094,55.372135162353516,54.274810791015625,54.48473358154297,41.593719482421875,11108381
+2015-04-28,54.48473358154297,57.709922790527344,54.48473358154297,57.23282241821289,43.691612243652344,36398298
+2015-04-29,56.61259460449219,57.66221237182617,56.51717758178711,56.946563720703125,43.473087310791016,18017216
+2015-04-30,57.0515251159668,57.385494232177734,56.52671813964844,56.832061767578125,43.38566970825195,13636995
+2015-05-01,57.02289962768555,57.614505767822266,56.946563720703125,57.11832046508789,43.60420227050781,9806660
+2015-05-04,57.385494232177734,58.15839767456055,57.28053283691406,57.86259460449219,44.17238235473633,9484819
+2015-05-05,57.5572509765625,57.91984558105469,57.30915832519531,57.71946716308594,44.06312561035156,12662041
+2015-05-06,57.681297302246094,57.814884185791016,57.185115814208984,57.5,43.89557647705078,12126303
+2015-05-07,57.299617767333984,57.9484748840332,57.185115814208984,57.538169860839844,43.924713134765625,9433048
+2015-05-08,58.20610809326172,58.568702697753906,57.91984558105469,57.95801544189453,44.24523162841797,10630283
+2015-05-11,57.88167953491211,57.91030502319336,57.09923553466797,57.25190734863281,43.7061767578125,10185407
+2015-05-12,56.82251739501953,56.9942741394043,56.402671813964844,56.71755599975586,43.29825210571289,13825111
+2015-05-13,56.889312744140625,57.10877990722656,56.26908493041992,56.46946716308594,43.10887145996094,7672303
+2015-05-14,56.74618148803711,57.14694595336914,56.345420837402344,57.04198455810547,43.545928955078125,7469410
+2015-05-15,57.19465637207031,57.47137451171875,57.07061004638672,57.47137451171875,43.87372970581055,8033654
+2015-05-18,57.41412353515625,57.681297302246094,57.261451721191406,57.261451721191406,43.713470458984375,7535539
+2015-05-19,57.213741302490234,58.1297721862793,57.19465637207031,57.74809265136719,44.084964752197266,8518878
+2015-05-20,57.89122009277344,58.0629768371582,57.671756744384766,57.69084167480469,44.04127502441406,6324575
+2015-05-21,57.77671813964844,58.0057258605957,57.33778762817383,57.347328186035156,43.77901840209961,8424872
+2015-05-22,57.318702697753906,57.318702697753906,56.622135162353516,56.66030502319336,43.254547119140625,9421939
+2015-05-26,56.564884185791016,56.71755599975586,56.154579162597656,56.26908493041992,42.95590591430664,11378870
+2015-05-27,56.38358688354492,57.04198455810547,56.17366409301758,56.73664093017578,43.312828063964844,10193582
+2015-05-28,56.72710037231445,57.10877990722656,56.66030502319336,56.96564865112305,43.48766326904297,9987545
+2015-05-29,57.13740539550781,58.32061004638672,56.74618148803711,58.10114669799805,44.3544921875,20976349
+2015-06-01,58.0629768371582,58.874046325683594,57.57633590698242,57.96755599975586,44.25250244140625,12374155
+2015-06-02,57.681297302246094,57.69084167480469,57.08015441894531,57.48091506958008,43.881011962890625,9424664
+2015-06-03,57.88167953491211,58.09160232543945,57.5,57.624046325683594,43.99026870727539,9078195
+2015-06-04,57.213741302490234,57.45228958129883,56.55534362792969,56.74618148803711,43.320106506347656,11350154
+2015-06-05,56.64122009277344,56.68893051147461,56.106868743896484,56.288169860839844,42.970462799072266,11404126
+2015-06-08,56.1927490234375,56.459922790527344,56.068702697753906,56.17366409301758,42.88304901123047,8434094
+2015-06-09,56.25954055786133,56.57442855834961,56.020992279052734,56.14503860473633,42.8611946105957,6754570
+2015-06-10,56.27862548828125,56.92748260498047,56.211830139160156,56.8797721862793,43.422088623046875,10713914
+2015-06-11,56.488548278808594,56.65076446533203,56.14503860473633,56.211830139160156,43.23860168457031,12199034
+2015-06-12,56.097328186035156,56.106868743896484,55.143131256103516,55.21946716308594,42.47526931762695,16571290
+2015-06-15,54.961830139160156,55.0,54.40839767456055,54.50381851196289,41.924774169921875,10591612
+2015-06-16,54.61832046508789,55.08587646484375,54.274810791015625,55.066795349121094,42.35783004760742,7303407
+2015-06-17,55.066795349121094,55.5057258605957,54.83778762817383,55.257633209228516,42.504615783691406,8297330
+2015-06-18,55.257633209228516,56.17366409301758,55.257633209228516,55.906490325927734,43.003726959228516,7797644
+2015-06-19,55.73473358154297,56.14503860473633,55.29580307006836,55.38167953491211,42.600032806396484,13218948
+2015-06-22,56.097328186035156,56.488548278808594,55.75381851196289,56.135494232177734,43.179866790771484,8763900
+2015-06-23,56.183204650878906,56.345420837402344,55.83969497680664,56.32633590698242,43.3266716003418,8772808
+2015-06-24,56.22137451171875,56.32633590698242,55.57251739501953,55.57251739501953,42.746826171875,8288003
+2015-06-25,55.582061767578125,55.91603088378906,55.07633590698242,55.24809265136719,42.49728012084961,10428858
+2015-06-26,55.553436279296875,55.84923553466797,55.200382232666016,55.81106948852539,42.930328369140625,13711718
+2015-06-29,55.27671813964844,55.553436279296875,54.627864837646484,54.66603088378906,42.049560546875,10062058
+2015-06-30,55.066795349121094,55.066795349121094,54.11259460449219,54.32251739501953,41.78532791137695,12415970
+2015-07-01,54.32251739501953,55.21946716308594,54.01717758178711,54.961830139160156,42.2770881652832,9830345
+2015-07-02,55.286258697509766,55.65839767456055,54.86641311645508,55.02862548828125,42.32845687866211,8927283
+2015-07-06,54.61832046508789,55.19084167480469,54.04580307006836,54.91412353515625,42.240394592285156,8440697
+2015-07-07,55.10496139526367,55.43893051147461,54.56106948852539,55.33396911621094,42.56334686279297,9467946
+2015-07-08,55.08587646484375,55.095420837402344,54.50381851196289,54.72328186035156,42.09360122680664,9548957
+2015-07-09,55.38167953491211,55.5057258605957,54.72328186035156,54.75190734863281,42.1156120300293,9094334
+2015-07-10,55.41030502319336,55.582061767578125,54.9427490234375,55.29580307006836,42.53398132324219,8433675
+2015-07-13,55.582061767578125,55.86832046508789,55.038169860839844,55.21946716308594,42.47526931762695,9572222
+2015-07-14,55.24809265136719,55.610687255859375,55.038169860839844,55.524810791015625,42.71013259887695,7582385
+2015-07-15,55.49618148803711,55.877864837646484,55.41030502319336,55.553436279296875,42.732154846191406,6024533
+2015-07-16,55.83015441894531,56.17366409301758,55.67748260498047,56.125953674316406,43.17253875732422,5580286
+2015-07-17,56.011451721191406,56.22137451171875,55.906490325927734,56.125953674316406,43.17253875732422,7324367
+2015-07-20,56.25954055786133,56.488548278808594,56.16412353515625,56.29771041870117,43.30466079711914,5970666
+2015-07-21,56.288169860839844,56.316795349121094,55.963741302490234,55.98282241821289,43.062442779541016,7265574
+2015-07-22,55.83015441894531,56.32633590698242,55.35305404663086,55.46755599975586,42.666099548339844,9031454
+2015-07-23,55.84923553466797,55.84923553466797,55.286258697509766,55.41030502319336,42.6220703125,6750797
+2015-07-24,55.066795349121094,55.229007720947266,54.69465637207031,54.78053283691406,42.13763427734375,8223761
+2015-07-27,54.799617767333984,54.818702697753906,54.036258697509766,54.3797721862793,41.82936096191406,15601576
+2015-07-28,53.931297302246094,55.0,53.27289962768555,54.885494232177734,42.2183723449707,17173681
+2015-07-29,55.04771041870117,56.125953674316406,55.0,55.85877990722656,42.96703338623047,13494048
+2015-07-30,55.935115814208984,56.125953674316406,55.610687255859375,55.83969497680664,42.95234298706055,7324996
+2015-07-31,56.29771041870117,56.61259460449219,56.011451721191406,56.25954055786133,43.275291442871094,9172620
+2015-08-03,56.58396911621094,56.72710037231445,55.8015251159668,56.345420837402344,43.34135437011719,7133736
+2015-08-04,56.71755599975586,56.74618148803711,55.696563720703125,56.011451721191406,43.0844612121582,7268718
+2015-08-05,56.374046325683594,56.564884185791016,56.078243255615234,56.393131256103516,43.378055572509766,5976325
+2015-08-06,56.450382232666016,56.536258697509766,55.64885330200195,55.75381851196289,42.88630294799805,7356646
+2015-08-07,55.67748260498047,55.77289962768555,55.02862548828125,55.314884185791016,42.54866409301758,10178595
+2015-08-10,55.59160232543945,55.92557144165039,55.59160232543945,55.73473358154297,42.87160873413086,5294915
+2015-08-11,55.27671813964844,55.524810791015625,54.92366409301758,55.114505767822266,42.39452362060547,7418058
+2015-08-12,54.656490325927734,55.610687255859375,54.50381851196289,55.59160232543945,42.761512756347656,7886514
+2015-08-13,55.86832046508789,56.72710037231445,55.82061004638672,56.27862548828125,43.289981842041016,11483146
+2015-08-14,56.3072509765625,56.84160232543945,56.17366409301758,56.46946716308594,43.436771392822266,9920787
+2015-08-17,56.106868743896484,57.01335906982422,55.89694595336914,56.975189208984375,43.82577896118164,6407158
+2015-08-18,56.9370231628418,57.20419692993164,56.832061767578125,56.92748260498047,43.78908157348633,7123675
+2015-08-19,56.60305404663086,57.318702697753906,56.479007720947266,56.92748260498047,43.78908157348633,8369642
+2015-08-20,55.6202278137207,55.86832046508789,54.14122009277344,54.34160232543945,41.80000305175781,24831731
+2015-08-21,53.99809265136719,54.99045944213867,53.20610809326172,53.21564865112305,40.93390655517578,18478860
+2015-08-24,50.639312744140625,51.90839767456055,43.597328186035156,51.51717758178711,39.627437591552734,26030853
+2015-08-25,52.85305404663086,52.872135162353516,48.66412353515625,48.82633590698242,37.557621002197266,23946590
+2015-08-26,50.95419692993164,52.10877990722656,50.08587646484375,51.92748260498047,39.94303512573242,23989978
+2015-08-27,52.74809265136719,52.86259460449219,51.183204650878906,52.433204650878906,40.33204650878906,16910109
+2015-08-28,52.270992279052734,52.872135162353516,52.08969497680664,52.83396911621094,40.64031982421875,13411256
+2015-08-31,52.595420837402344,52.76717758178711,51.16412353515625,51.38358688354492,39.52467346191406,13537121
+2015-09-01,50.24809265136719,50.79198455810547,49.80915832519531,50.124046325683594,38.555824279785156,16503275
+2015-09-02,50.73473358154297,50.83015441894531,49.95228958129883,50.553436279296875,38.886112213134766,13761078
+2015-09-03,50.83015441894531,51.097328186035156,50.19084167480469,50.238548278808594,38.64389419555664,12732257
+2015-09-04,49.713741302490234,49.847328186035156,48.83587646484375,49.22710037231445,37.86587905883789,15186882
+2015-09-08,50.582061767578125,50.59160232543945,49.80915832519531,50.27671813964844,38.67325210571289,15679233
+2015-09-09,50.77289962768555,50.88740539550781,49.4370231628418,49.5515251159668,38.115421295166016,11650302
+2015-09-10,49.63740539550781,50.76335906982422,49.48473358154297,50.30534362792969,38.695274353027344,14740539
+2015-09-11,49.818702697753906,50.04771041870117,49.34160232543945,49.70419692993164,38.562034606933594,12671158
+2015-09-14,49.73282241821289,50.314884185791016,49.60877990722656,49.9427490234375,38.747108459472656,9213387
+2015-09-15,50.36259460449219,51.421756744384766,50.257633209228516,51.097328186035156,39.64285659790039,12358226
+2015-09-16,51.05915832519531,51.49809265136719,50.877864837646484,51.402671813964844,39.879756927490234,9098107
+2015-09-17,51.38358688354492,52.00381851196289,50.59160232543945,51.488548278808594,39.94638442993164,23894295
+2015-09-18,51.22137451171875,51.402671813964844,49.53244400024414,49.742366790771484,38.591651916503906,30389799
+2015-09-21,50.038169860839844,50.038169860839844,48.36832046508789,48.64503860473633,37.74029541015625,18070978
+2015-09-22,48.23473358154297,48.66412353515625,47.95801544189453,48.41603088378906,37.562625885009766,13409789
+2015-09-23,48.41603088378906,49.08396911621094,48.082061767578125,48.6927490234375,37.77731704711914,10538164
+2015-09-24,48.21564865112305,48.53053283691406,47.91984558105469,48.27289962768555,37.45158386230469,11012698
+2015-09-25,48.58778762817383,48.96946716308594,46.8797721862793,47.328243255615234,36.718685150146484,16058190
+2015-09-28,47.04198455810547,47.10877990722656,45.88740539550781,46.20228958129883,35.84514617919922,21117724
+2015-09-29,46.35496139526367,47.04198455810547,45.992366790771484,46.421756744384766,36.015403747558594,13417439
+2015-09-30,47.13740539550781,47.270992279052734,46.61259460449219,47.127864837646484,36.563228607177734,13287697
+2015-10-01,47.08969497680664,47.299617767333984,46.316795349121094,47.10877990722656,36.54841232299805,15100213
+2015-10-02,46.55534362792969,47.85305404663086,46.135494232177734,47.843509674072266,37.11845397949219,25453719
+2015-10-05,48.73091506958008,48.96946716308594,48.36832046508789,48.88358688354492,37.92537307739258,16643917
+2015-10-06,49.036258697509766,49.036258697509766,47.06106948852539,47.51908493041992,36.86674118041992,17285188
+2015-10-07,48.14885330200195,48.77862548828125,47.49045944213867,48.61641311645508,37.71808624267578,15204594
+2015-10-08,48.33969497680664,48.845420837402344,47.843509674072266,48.683204650878906,37.76991653442383,13144016
+2015-10-09,48.654579162597656,49.15076446533203,48.36832046508789,48.61641311645508,37.71808624267578,11445627
+2015-10-12,47.433204650878906,48.520992279052734,47.41412353515625,48.38740539550781,37.54042053222656,12212658
+2015-10-13,48.45419692993164,48.578243255615234,47.09923553466797,47.20419692993164,36.62245178222656,15621383
+2015-10-14,47.318702697753906,47.82442855834961,47.185115814208984,47.270992279052734,36.67427062988281,14390298
+2015-10-15,47.39503860473633,48.74045944213867,46.9942741394043,48.39694595336914,37.54782485961914,14711300
+2015-10-16,48.950382232666016,49.35114669799805,48.74045944213867,49.122135162353516,38.110443115234375,11624940
+2015-10-19,48.979007720947266,49.18893051147461,48.597328186035156,49.04580307006836,38.05121994018555,8847111
+2015-10-20,49.036258697509766,49.11259460449219,47.80534362792969,48.082061767578125,37.30352783203125,10422255
+2015-10-21,48.42557144165039,48.64503860473633,47.85305404663086,48.27289962768555,37.45158386230469,11810855
+2015-10-22,48.492366790771484,50.152671813964844,47.99618148803711,49.627864837646484,38.502803802490234,19335181
+2015-10-23,49.95228958129883,50.81106948852539,49.75190734863281,50.45801544189453,39.14686584472656,16457268
+2015-10-26,50.238548278808594,50.73473358154297,50.066795349121094,50.48664093017578,39.169063568115234,11502010
+2015-10-27,51.29771041870117,51.622135162353516,50.36259460449219,51.020992279052734,39.5836296081543,14626831
+2015-10-28,51.51717758178711,52.614505767822266,51.097328186035156,52.57633590698242,40.790321350097656,15416080
+2015-10-29,52.4427490234375,53.09160232543945,51.975189208984375,52.356868743896484,40.620052337646484,9334850
+2015-10-30,52.28053283691406,52.738548278808594,52.156490325927734,52.156490325927734,40.4645881652832,11546235
+2015-11-02,52.185115814208984,52.79580307006836,51.917938232421875,52.58587646484375,40.7977294921875,11065937
+2015-11-03,52.5572509765625,52.843509674072266,51.98473358154297,52.58587646484375,40.7977294921875,9658578
+2015-11-04,52.92938995361328,53.21564865112305,52.652671813964844,52.98664093017578,41.108642578125,8121162
+2015-11-05,52.91984558105469,53.1297721862793,52.17557144165039,52.52862548828125,40.753299713134766,9481046
+2015-11-06,52.28053283691406,52.36641311645508,51.536258697509766,52.10877990722656,40.42757797241211,11237704
+2015-11-09,51.55534362792969,51.917938232421875,51.27862548828125,51.7557258605957,40.15366744995117,9578930
+2015-11-10,51.889312744140625,52.09923553466797,51.54580307006836,51.9370231628418,40.2943229675293,7820490
+2015-11-11,52.299617767333984,52.48091506958008,51.22137451171875,51.25954055786133,39.768699645996094,8954741
+2015-11-12,51.135494232177734,51.49809265136719,50.60114669799805,50.60114669799805,39.257904052734375,8989220
+2015-11-13,51.011451721191406,51.25954055786133,50.47710037231445,50.60114669799805,39.257904052734375,11941436
+2015-11-16,49.799617767333984,51.345420837402344,49.742366790771484,51.24045944213867,39.75389862060547,7239374
+2015-11-17,51.25,51.8129768371582,50.84923553466797,51.25,39.76131057739258,7468677
+2015-11-18,51.393131256103516,51.832061767578125,51.24045944213867,51.74618148803711,40.14625930786133,11330347
+2015-11-19,51.946563720703125,52.03244400024414,51.450382232666016,51.79389190673828,40.18326950073242,7167482
+2015-11-20,52.10877990722656,52.347328186035156,51.52671813964844,51.622135162353516,40.05001449584961,9362098
+2015-11-23,51.60305404663086,51.71755599975586,51.316795349121094,51.536258697509766,39.9833984375,9105129
+2015-11-24,51.106868743896484,51.22137451171875,50.667938232421875,51.03053283691406,39.591033935546875,11011546
+2015-11-25,51.16412353515625,51.450382232666016,51.011451721191406,51.25954055786133,39.768699645996094,6370687
+2015-11-27,50.91603088378906,51.71755599975586,50.91603088378906,51.488548278808594,39.94638442993164,3124717
+2015-11-30,51.564884185791016,51.63167953491211,50.57251739501953,50.582061767578125,39.243106842041016,14004634
+2015-12-01,51.3072509765625,52.13740539550781,50.992366790771484,52.07061004638672,40.39795684814453,13620646
+2015-12-02,52.156490325927734,52.47137451171875,51.288169860839844,51.35496139526367,39.84274673461914,10584066
+2015-12-03,51.593509674072266,51.61259460449219,49.847328186035156,50.181297302246094,38.93217468261719,14247665
+2015-12-04,50.4484748840332,51.22137451171875,50.41030502319336,51.183204650878906,39.709476470947266,14343976
+2015-12-07,51.54580307006836,51.74618148803711,50.7442741394043,51.22137451171875,39.73908996582031,9113408
+2015-12-08,51.11641311645508,51.90839767456055,50.78244400024414,51.020992279052734,39.5836296081543,7936714
+2015-12-09,50.83969497680664,51.154579162597656,50.114505767822266,50.40076446533203,39.10243606567383,10854346
+2015-12-10,50.59160232543945,51.507633209228516,50.40076446533203,51.23091506958008,39.74650192260742,12001591
+2015-12-11,50.57251739501953,50.83969497680664,49.63740539550781,49.761451721191406,38.94007873535156,10896999
+2015-12-14,49.761451721191406,49.961830139160156,49.28435134887695,49.80915832519531,38.977413177490234,12575162
+2015-12-15,50.07633590698242,50.75381851196289,49.83778762817383,50.47710037231445,39.50010299682617,12142023
+2015-12-16,50.97328186035156,51.63167953491211,50.57251739501953,51.54580307006836,40.336395263671875,10494986
+2015-12-17,51.63167953491211,51.76526641845703,50.24809265136719,50.24809265136719,39.32088088989258,14165921
+2015-12-18,49.761451721191406,49.92366409301758,49.24618148803711,49.274810791015625,38.55925750732422,22114686
+2015-12-21,49.761451721191406,49.761451721191406,48.85496139526367,49.4942741394043,38.73099136352539,12194633
+2015-12-22,49.627864837646484,49.83778762817383,48.931297302246094,49.713741302490234,38.902732849121094,13830351
+2015-12-23,49.98091506958008,50.78244400024414,49.961830139160156,50.553436279296875,39.55982971191406,7469515
+2015-12-24,50.372135162353516,50.696563720703125,50.200382232666016,50.42938995361328,39.462764739990234,3123145
+2015-12-28,50.372135162353516,50.610687255859375,50.16221237182617,50.41984558105469,39.45529556274414,5068442
+2015-12-29,50.54389190673828,51.154579162597656,50.48664093017578,50.89694595336914,39.828643798828125,6925708
+2015-12-30,50.89694595336914,51.125953674316406,50.64885330200195,50.81106948852539,39.76143264770508,5827194
+2015-12-31,50.38167953491211,50.84923553466797,50.24809265136719,50.40076446533203,39.44034957885742,8690959
+2016-01-04,49.627864837646484,50.200382232666016,49.24618148803711,50.07633590698242,39.18648147583008,17998981
+2016-01-05,50.372135162353516,51.020992279052734,50.257633209228516,50.71564865112305,39.68675994873047,11607124
+2016-01-06,50.10496139526367,50.524810791015625,49.818702697753906,50.01908493041992,39.14168167114258,13064263
+2016-01-07,49.16030502319336,49.92366409301758,49.08396911621094,49.58015441894531,38.79820251464844,13330560
+2016-01-08,50.10496139526367,50.114505767822266,48.53053283691406,48.74045944213867,38.1411018371582,14835698
+2016-01-11,48.902671813964844,49.17938995361328,48.29198455810547,48.902671813964844,38.26804733276367,15057035
+2016-01-12,49.15076446533203,49.685115814208984,48.64503860473633,49.389312744140625,38.64887237548828,11864408
+2016-01-13,49.53244400024414,49.67557144165039,48.26335906982422,48.33969497680664,37.82749938964844,17340837
+2016-01-14,48.34923553466797,49.72328186035156,48.27289962768555,49.42748260498047,38.678741455078125,14219788
+2016-01-15,48.1870231628418,48.950382232666016,47.80534362792969,48.79771041870117,38.1859130859375,16233939
+2016-01-19,49.23664093017578,49.53244400024414,48.48282241821289,48.988548278808594,38.33524703979492,11454116
+2016-01-20,47.98664093017578,48.683204650878906,47.04198455810547,48.23473358154297,37.745357513427734,16684579
+2016-01-21,48.45419692993164,48.96946716308594,47.79580307006836,48.58778762817383,38.021644592285156,12499706
+2016-01-22,49.08396911621094,49.3702278137207,48.61641311645508,48.99809265136719,38.34272003173828,11331814
+2016-01-25,48.99809265136719,49.08396911621094,48.435115814208984,48.58778762817383,38.021644592285156,9725964
+2016-01-26,48.711830139160156,49.23664093017578,48.435115814208984,49.093509674072266,38.417388916015625,9450340
+2016-01-27,48.33969497680664,49.20801544189453,47.54771041870117,48.0629768371582,37.61095428466797,13748817
+2016-01-28,48.024810791015625,48.225189208984375,46.73664093017578,46.946563720703125,36.7373161315918,18996991
+2016-01-29,47.51908493041992,48.34923553466797,47.30915832519531,48.34923553466797,37.834957122802734,17734990
+2016-02-01,48.082061767578125,48.64503860473633,47.5572509765625,48.42557144165039,37.894691467285156,11979898
+2016-02-02,47.96755599975586,48.196563720703125,47.614505767822266,48.10114669799805,37.64081954956055,15614466
+2016-02-03,47.347328186035156,47.814884185791016,46.35496139526367,47.757633209228516,37.37201690673828,20507893
+2016-02-04,47.42366409301758,47.461830139160156,45.83015441894531,46.364505767822266,36.28184127807617,21598442
+2016-02-05,46.374046325683594,47.4427490234375,46.05915832519531,47.11832046508789,36.87173843383789,17693384
+2016-02-08,46.68893051147461,47.07061004638672,45.77289962768555,46.593509674072266,36.461036682128906,13985665
+2016-02-09,46.459922790527344,47.299617767333984,46.183204650878906,46.90839767456055,36.70745086669922,11160257
+2016-02-10,47.242366790771484,48.10114669799805,47.22328186035156,47.261451721191406,36.98373031616211,11565833
+2016-02-11,46.57442855834961,47.127864837646484,46.288169860839844,46.61259460449219,36.475982666015625,11620643
+2016-02-12,46.73664093017578,46.860687255859375,46.068702697753906,46.78435134887695,36.61038589477539,14251018
+2016-02-16,47.13740539550781,47.700382232666016,46.98473358154297,47.5,37.17041015625,11964178
+2016-02-17,47.709922790527344,48.33015441894531,47.671756744384766,48.28244400024414,37.782691955566406,9770818
+2016-02-18,48.28244400024414,48.654579162597656,47.9484748840332,48.01526641845703,37.57362747192383,10074319
+2016-02-19,47.9484748840332,48.09160232543945,47.58587646484375,47.82442855834961,37.424278259277344,9394482
+2016-02-22,47.97710037231445,48.45419692993164,47.83396911621094,48.44465637207031,37.909637451171875,8143274
+2016-02-23,48.2442741394043,48.606868743896484,48.1202278137207,48.225189208984375,37.737884521484375,8278676
+2016-02-24,47.86259460449219,48.3015251159668,47.356868743896484,48.2442741394043,37.75282287597656,7936190
+2016-02-25,48.2442741394043,48.66412353515625,48.082061767578125,48.66412353515625,38.08138656616211,9110998
+2016-02-26,48.711830139160156,48.788169860839844,48.31106948852539,48.32061004638672,37.81256103515625,9695362
+2016-02-29,48.20610809326172,48.50190734863281,47.85305404663086,47.91030502319336,37.491477966308594,13507358
+2016-03-01,48.082061767578125,49.56106948852539,47.79580307006836,49.3797721862793,38.64139938354492,12686774
+2016-03-02,49.26526641845703,50.038169860839844,49.16030502319336,49.875953674316406,39.02967071533203,12548857
+2016-03-03,49.790077209472656,49.92366409301758,48.8072509765625,49.713741302490234,38.902732849121094,10279622
+2016-03-04,49.475189208984375,49.89503860473633,49.14122009277344,49.69465637207031,38.88780975341797,9521918
+2016-03-07,49.46564865112305,50.5057258605957,49.3797721862793,50.229007720947266,39.30596160888672,7824682
+2016-03-08,49.961830139160156,50.5057258605957,49.89503860473633,50.04771041870117,39.16408920288086,8665912
+2016-03-09,50.171756744384766,50.46755599975586,49.713741302490234,49.961830139160156,39.096866607666016,9589829
+2016-03-10,50.27671813964844,50.8015251159668,50.02862548828125,50.610687255859375,39.60462951660156,12856340
+2016-03-11,50.59160232543945,51.011451721191406,50.36259460449219,50.76335906982422,40.07163619995117,16277955
+2016-03-14,50.71564865112305,50.877864837646484,50.41984558105469,50.64885330200195,39.98124694824219,6846479
+2016-03-15,50.07633590698242,50.229007720947266,49.57061004638672,50.01908493041992,39.484107971191406,9495614
+2016-03-16,49.91412353515625,49.91412353515625,49.1984748840332,49.56106948852539,39.122562408447266,10460402
+2016-03-17,49.5515251159668,49.58969497680664,48.979007720947266,49.16984558105469,38.81373977661133,10038163
+2016-03-18,49.3702278137207,50.01908493041992,49.22710037231445,49.856868743896484,39.35606002807617,15116666
+2016-03-21,49.933204650878906,50.41030502319336,49.713741302490234,50.38167953491211,39.77033615112305,8014161
+2016-03-22,50.171756744384766,51.011451721191406,50.143131256103516,50.60114669799805,39.943580627441406,9748810
+2016-03-23,51.14503860473633,51.14503860473633,50.42938995361328,50.64885330200195,39.98124694824219,10424980
+2016-03-24,50.372135162353516,50.906490325927734,50.181297302246094,50.639312744140625,39.97370147705078,7929378
+2016-03-28,50.6870231628418,50.84923553466797,50.238548278808594,50.41030502319336,39.79293441772461,6337046
+2016-03-29,50.48664093017578,50.963741302490234,50.16221237182617,50.877864837646484,40.16202163696289,7730782
+2016-03-30,51.03053283691406,51.097328186035156,50.67748260498047,50.78244400024414,40.086692810058594,6711287
+2016-03-31,50.64885330200195,51.03053283691406,50.343509674072266,50.48664093017578,39.85319519042969,8735080
+2016-04-01,50.095420837402344,51.32633590698242,50.038169860839844,51.24045944213867,40.448238372802734,9099889
+2016-04-04,51.44084167480469,52.127864837646484,51.288169860839844,51.90839767456055,40.97550964355469,10741581
+2016-04-05,51.61259460449219,52.213741302490234,51.51717758178711,51.7557258605957,40.854976654052734,9432838
+2016-04-06,51.860687255859375,53.23473358154297,51.774810791015625,53.082061767578125,41.9019660949707,13079459
+2016-04-07,52.80534362792969,53.225189208984375,52.52862548828125,52.88167953491211,41.74378967285156,11042566
+2016-04-08,53.196563720703125,53.34923553466797,52.57633590698242,52.82442855834961,41.69859313964844,7322795
+2016-04-11,52.83396911621094,53.1870231628418,52.461830139160156,52.52862548828125,41.46509552001953,7404749
+2016-04-12,52.45228958129883,53.196563720703125,52.42366409301758,52.80534362792969,41.68353271484375,6221976
+2016-04-13,52.91984558105469,53.42557144165039,52.738548278808594,53.39694595336914,42.15053176879883,8849836
+2016-04-14,53.45419692993164,54.007633209228516,53.377864837646484,53.864505767822266,42.51961135864258,8757822
+2016-04-15,53.94084167480469,53.959922790527344,53.32061004638672,53.568702697753906,42.28611755371094,8839251
+2016-04-18,53.568702697753906,54.22710037231445,53.35877990722656,53.921756744384766,42.564823150634766,8168322
+2016-04-19,54.13167953491211,54.75190734863281,53.64503860473633,54.2557258605957,42.82843780517578,8011122
+2016-04-20,54.53244400024414,54.770992279052734,53.85496139526367,53.988548278808594,42.61753463745117,8929903
+2016-04-21,53.75954055786133,54.417938232421875,53.73091506958008,54.007633209228516,42.63260269165039,11040994
+2016-04-22,54.093509674072266,54.417938232421875,53.921756744384766,54.14122009277344,42.7380485534668,7433988
+2016-04-25,53.893131256103516,54.04580307006836,53.435115814208984,53.64503860473633,42.34636306762695,8677650
+2016-04-26,53.82633590698242,53.83587646484375,53.31106948852539,53.47328186035156,42.210792541503906,7573477
+2016-04-27,53.492366790771484,54.02671813964844,53.492366790771484,53.73091506958008,42.41415786743164,7274587
+2016-04-28,53.33015441894531,53.654579162597656,53.0057258605957,53.1870231628418,41.98482131958008,9531246
+2016-04-29,53.09160232543945,53.09160232543945,52.06106948852539,52.328243255615234,41.306922912597656,13862944
+2016-05-02,52.33778762817383,52.82442855834961,52.19465637207031,52.76717758178711,41.653411865234375,10143487
+2016-05-03,52.614505767822266,52.91030502319336,52.33778762817383,52.5572509765625,41.48768997192383,7966058
+2016-05-04,52.20419692993164,52.51908493041992,51.975189208984375,52.299617767333984,41.28431701660156,8075888
+2016-05-05,51.79389190673828,51.90839767456055,50.89694595336914,51.61259460449219,40.742000579833984,11764010
+2016-05-06,51.35496139526367,51.49809265136719,50.6297721862793,51.14503860473633,40.37290954589844,11031562
+2016-05-09,51.11641311645508,51.84160232543945,51.05915832519531,51.622135162353516,40.74952697753906,8358219
+2016-05-10,51.975189208984375,52.22328186035156,51.89885330200195,52.17557144165039,41.186397552490234,6797538
+2016-05-11,52.19465637207031,52.28053283691406,51.774810791015625,51.82251739501953,40.9077033996582,6888399
+2016-05-12,52.08969497680664,52.11832046508789,51.459922790527344,51.64122009277344,40.76459884643555,8640026
+2016-05-13,51.622135162353516,52.01335906982422,51.364505767822266,51.41221237182617,40.58381271362305,7467210
+2016-05-16,51.3072509765625,52.261451721191406,51.135494232177734,52.14694595336914,41.16380310058594,6968257
+2016-05-17,51.917938232421875,52.07061004638672,51.507633209228516,51.832061767578125,40.91524887084961,12360112
+2016-05-18,51.89885330200195,52.433204650878906,51.68893051147461,52.16603088378906,41.178871154785156,7745978
+2016-05-19,51.67938995361328,52.461830139160156,51.60305404663086,52.08015441894531,41.111083984375,9153127
+2016-05-20,52.318702697753906,52.99618148803711,52.127864837646484,52.58587646484375,41.510284423828125,9047489
+2016-05-23,52.48091506958008,52.700382232666016,52.270992279052734,52.404579162597656,41.367183685302734,5837674
+2016-05-24,52.700382232666016,53.33015441894531,52.652671813964844,53.053436279296875,41.87936782836914,6614138
+2016-05-25,53.25381851196289,54.07442855834961,53.21564865112305,53.979007720947266,42.61000061035156,10052626
+2016-05-26,53.88358688354492,54.122135162353516,53.75954055786133,53.8072509765625,42.47441864013672,5995084
+2016-05-27,53.91221237182617,54.23664093017578,53.654579162597656,53.893131256103516,42.54220199584961,7869222
+2016-05-31,53.902671813964844,54.122135162353516,53.511451721191406,53.683204650878906,42.37649917602539,9922988
+2016-06-01,53.625953674316406,53.931297302246094,53.38740539550781,53.75,42.429222106933594,7012168
+2016-06-02,53.85496139526367,54.2557258605957,53.77862548828125,54.21755599975586,42.798309326171875,7645684
+2016-06-03,54.23664093017578,54.35114669799805,53.70228958129883,54.04580307006836,42.6627197265625,5697871
+2016-06-06,54.064884185791016,54.742366790771484,54.05534362792969,54.5515251159668,43.06194305419922,7235392
+2016-06-07,54.58015441894531,54.80915832519531,54.3129768371582,54.389312744140625,42.933895111083984,6552515
+2016-06-08,54.360687255859375,55.21946716308594,54.360687255859375,54.98091506958008,43.4008903503418,8164025
+2016-06-09,54.875953674316406,55.171756744384766,54.32251739501953,54.56106948852539,43.06947326660156,9670630
+2016-06-10,54.21755599975586,54.46564865112305,53.979007720947266,54.20801544189453,42.79077911376953,9989222
+2016-06-13,53.606868743896484,54.08396911621094,53.520992279052734,53.540077209472656,42.60852813720703,6502630
+2016-06-14,53.21564865112305,53.73091506958008,53.07251739501953,53.67366409301758,42.71484375,9006722
+2016-06-15,53.82633590698242,53.931297302246094,53.38740539550781,53.520992279052734,42.59333801269531,8015942
+2016-06-16,54.3797721862793,55.02862548828125,53.55915832519531,54.86641311645508,43.664058685302734,23110706
+2016-06-17,54.799617767333984,54.799617767333984,53.14885330200195,53.33015441894531,42.44146728515625,18323651
+2016-06-20,53.75954055786133,54.007633209228516,53.549617767333984,53.568702697753906,42.63131332397461,9116238
+2016-06-21,53.950382232666016,54.07442855834961,53.66412353515625,53.67366409301758,42.71484375,6710344
+2016-06-22,53.568702697753906,54.64694595336914,53.53053283691406,54.42748260498047,43.31473922729492,13076420
+2016-06-23,54.847328186035156,55.038169860839844,54.4942741394043,55.038169860839844,43.800743103027344,7302883
+2016-06-24,53.47328186035156,54.45610809326172,53.21564865112305,53.32061004638672,42.43386459350586,18087013
+2016-06-27,52.9484748840332,53.1297721862793,52.57633590698242,52.77671813964844,42.00102615356445,13721778
+2016-06-28,52.90076446533203,53.1202278137207,52.58587646484375,53.03435134887695,42.20606231689453,13372585
+2016-06-29,53.568702697753906,54.52289962768555,53.41603088378906,54.4370231628418,43.32233810424805,10284862
+2016-06-30,54.53244400024414,55.038169860839844,54.303436279296875,54.97137451171875,43.747589111328125,9723030
+2016-07-01,54.904579162597656,55.343509674072266,54.790077209472656,55.286258697509766,43.99818420410156,8245978
+2016-07-05,55.13358688354492,55.5057258605957,55.13358688354492,55.343509674072266,44.04374313354492,7749017
+2016-07-06,55.60114669799805,56.55534362792969,55.41030502319336,56.450382232666016,44.92460632324219,15015430
+2016-07-07,56.1927490234375,56.316795349121094,55.6202278137207,56.08778762817383,44.63605880737305,9800791
+2016-07-08,56.27862548828125,56.84160232543945,56.106868743896484,56.63167953491211,45.06890106201172,9934411
+2016-07-11,56.54580307006836,57.01335906982422,56.488548278808594,56.622135162353516,45.06129455566406,7688862
+2016-07-12,56.55534362792969,57.0515251159668,56.374046325683594,56.8702278137207,45.25874710083008,8804562
+2016-07-13,57.04198455810547,57.20419692993164,56.7557258605957,56.82251739501953,45.22077560424805,7119274
+2016-07-14,57.127864837646484,57.185115814208984,56.7557258605957,56.917938232421875,45.296714782714844,7698084
+2016-07-15,57.06106948852539,57.185115814208984,56.536258697509766,56.89885330200195,45.28150939941406,8554510
+2016-07-18,56.29771041870117,56.76526641845703,56.03053283691406,56.316795349121094,44.81831741333008,9190122
+2016-07-19,56.374046325683594,56.774810791015625,55.877864837646484,55.97328186035156,44.544925689697266,9307602
+2016-07-20,56.29771041870117,56.41221237182617,56.068702697753906,56.097328186035156,44.643653869628906,6786848
+2016-07-21,56.29771041870117,56.402671813964844,55.877864837646484,56.097328186035156,44.643653869628906,6337361
+2016-07-22,56.288169860839844,56.374046325683594,55.86832046508789,56.125953674316406,44.66644287109375,6570436
+2016-07-25,55.94465637207031,56.183204650878906,55.32442855834961,55.877864837646484,44.468994140625,8422986
+2016-07-26,56.011451721191406,56.11641311645508,55.47710037231445,55.6870231628418,44.317115783691406,7494038
+2016-07-27,55.71564865112305,56.03053283691406,55.27671813964844,55.91603088378906,44.49937057495117,8267462
+2016-07-28,55.83969497680664,55.906490325927734,55.4484748840332,55.75381851196289,44.370277404785156,7639606
+2016-07-29,56.3072509765625,56.488548278808594,55.60114669799805,55.97328186035156,44.544925689697266,8898778
+2016-08-01,56.135494232177734,56.29771041870117,55.82061004638672,55.97328186035156,44.544925689697266,9297018
+2016-08-02,55.992366790771484,56.040077209472656,55.582061767578125,55.65839767456055,44.294334411621094,7153962
+2016-08-03,55.5057258605957,55.6297721862793,54.56106948852539,55.00954055786133,43.7779655456543,10099890
+2016-08-04,55.095420837402344,55.5629768371582,55.095420837402344,55.19084167480469,43.92224884033203,5807387
+2016-08-05,55.19084167480469,61.068702697753906,55.19084167480469,60.935115814208984,48.49368667602539,76374048
+2016-08-08,59.790077209472656,60.13358688354492,59.11259460449219,59.98091506958008,47.73430252075195,26248103
+2016-08-09,59.98091506958008,60.24809265136719,59.57061004638672,59.627864837646484,47.45335006713867,12821651
+2016-08-10,59.24618148803711,60.209922790527344,59.22710037231445,59.770992279052734,47.56724548339844,9259499
+2016-08-11,59.742366790771484,60.81106948852539,59.61832046508789,60.71564865112305,48.31901550292969,10862520
+2016-08-12,60.24809265136719,60.54389190673828,60.04771041870117,60.4484748840332,48.10639190673828,6544026
+2016-08-15,60.4484748840332,60.83015441894531,60.314884185791016,60.41984558105469,48.0836181640625,6969305
+2016-08-16,60.114505767822266,60.41984558105469,59.961830139160156,60.152671813964844,47.87099075317383,5952745
+2016-08-17,60.143131256103516,60.524810791015625,59.73282241821289,60.39122009277344,48.06083679199219,8668532
+2016-08-18,60.19084167480469,60.725189208984375,60.19084167480469,60.71564865112305,48.31901550292969,7259077
+2016-08-19,60.286258697509766,60.53435134887695,59.99045944213867,60.45801544189453,48.113990783691406,8887040
+2016-08-22,60.35305404663086,60.725189208984375,60.19084167480469,60.639312744140625,48.25828170776367,6756666
+2016-08-23,60.79198455810547,60.95419692993164,60.46755599975586,60.667938232421875,48.28105545043945,6076723
+2016-08-24,60.6870231628418,60.85877990722656,59.64694595336914,59.856868743896484,47.63558578491211,7842079
+2016-08-25,59.98091506958008,60.209922790527344,59.417938232421875,59.46564865112305,47.324241638183594,8329190
+2016-08-26,59.61832046508789,60.10496139526367,59.332061767578125,59.97137451171875,47.72670364379883,8167902
+2016-08-29,60.038169860839844,60.39122009277344,59.770992279052734,60.124046325683594,47.848209381103516,5843438
+2016-08-30,60.07633590698242,60.143131256103516,59.64694595336914,59.83778762817383,47.62040328979492,6474544
+2016-08-31,60.19084167480469,60.229007720947266,59.56106948852539,59.91412353515625,47.68115234375,9285804
+2016-09-01,59.828243255615234,60.095420837402344,59.53244400024414,60.01908493041992,47.76468276977539,6858846
+2016-09-02,59.72328186035156,60.372135162353516,59.72328186035156,60.095420837402344,47.82543182373047,7978634
+2016-09-06,60.10496139526367,60.5629768371582,59.89503860473633,60.343509674072266,48.02287673950195,8310954
+2016-09-07,60.41030502319336,60.582061767578125,59.73282241821289,59.99045944213867,47.74189376831055,9084169
+2016-09-08,59.58969497680664,60.39122009277344,59.475189208984375,60.343509674072266,48.02287673950195,9627242
+2016-09-09,59.818702697753906,59.83778762817383,59.46564865112305,59.627864837646484,47.45335006713867,13191700
+2016-09-12,59.16030502319336,60.582061767578125,59.07442855834961,60.29580307006836,47.98491668701172,11139716
+2016-09-13,59.51335906982422,59.904579162597656,58.55915832519531,58.979007720947266,47.28114700317383,10714123
+2016-09-14,59.08396911621094,59.48473358154297,58.492366790771484,58.540077209472656,46.92927932739258,10922046
+2016-09-15,58.435115814208984,59.742366790771484,58.32061004638672,59.52289962768555,47.7171745300293,9429694
+2016-09-16,59.58969497680664,59.75190734863281,59.21755599975586,59.42748260498047,47.64067840576172,13029050
+2016-09-19,59.67557144165039,59.67557144165039,58.511451721191406,58.520992279052734,46.91398239135742,11829510
+2016-09-20,59.064884185791016,59.5515251159668,58.864505767822266,59.10305404663086,47.3806037902832,9653757
+2016-09-21,59.40839767456055,59.9427490234375,59.02671813964844,59.828243255615234,47.96195602416992,7565512
+2016-09-22,60.038169860839844,60.5629768371582,59.95228958129883,60.13358688354492,48.20672607421875,8853294
+2016-09-23,59.99045944213867,60.35305404663086,59.828243255615234,60.07633590698242,48.160831451416016,8048430
+2016-09-26,59.66603088378906,59.713741302490234,59.04580307006836,59.303436279296875,47.54122543334961,7319022
+2016-09-27,59.45610809326172,59.828243255615234,58.99809265136719,59.70419692993164,47.86250686645508,7693158
+2016-09-28,60.114505767822266,60.57251739501953,59.63740539550781,60.40076446533203,48.42090606689453,12361160
+2016-09-29,60.13358688354492,60.13358688354492,58.74045944213867,59.07442855834961,47.35765075683594,11454640
+2016-09-30,59.05534362792969,59.856868743896484,59.02671813964844,59.5515251159668,47.740116119384766,14258354
+2016-10-03,59.3702278137207,59.70419692993164,58.845420837402344,59.656490325927734,47.82426452636719,7881065
+2016-10-04,59.61832046508789,60.066795349121094,59.10305404663086,59.59923553466797,47.77837371826172,8276475
+2016-10-05,59.828243255615234,60.152671813964844,59.61832046508789,59.92366409301758,48.03843688964844,8249122
+2016-10-06,59.627864837646484,59.818702697753906,58.91221237182617,59.790077209472656,47.93135452270508,11979164
+2016-10-07,59.89503860473633,60.10496139526367,59.18893051147461,59.89503860473633,48.015499114990234,11292410
+2016-10-10,61.26908493041992,61.889312744140625,60.53435134887695,60.97328186035156,48.879878997802734,21322503
+2016-10-11,60.6202278137207,60.639312744140625,58.921756744384766,59.093509674072266,47.37293243408203,14625259
+2016-10-12,59.54198455810547,59.761451721191406,58.75954055786133,58.83587646484375,47.16640853881836,10607751
+2016-10-13,59.39885330200195,60.066795349121094,59.10305404663086,59.64694595336914,47.81661605834961,15239492
+2016-10-14,59.847328186035156,59.98091506958008,59.28435134887695,59.29389190673828,47.53357696533203,12790002
+2016-10-17,59.20801544189453,59.20801544189453,58.01526641845703,58.70228958129883,47.05931854248047,13681221
+2016-10-18,59.064884185791016,59.75190734863281,58.99809265136719,59.24618148803711,47.495330810546875,10467424
+2016-10-19,59.28435134887695,59.446563720703125,58.979007720947266,59.036258697509766,47.327056884765625,5850670
+2016-10-20,59.11259460449219,59.417938232421875,58.864505767822266,59.08396911621094,47.36528778076172,6626923
+2016-10-21,58.73091506958008,59.064884185791016,58.23473358154297,58.39694595336914,46.814537048339844,7762222
+2016-10-24,58.58778762817383,58.66412353515625,57.86259460449219,57.96755599975586,46.470314025878906,10420264
+2016-10-25,57.50954055786133,59.34160232543945,56.82251739501953,59.11259460449219,47.388240814208984,15917548
+2016-10-26,58.91221237182617,59.01717758178711,57.77671813964844,58.082061767578125,46.56210708618164,10435774
+2016-10-27,58.34923553466797,59.21755599975586,58.20610809326172,58.48282241821289,46.88338088989258,10847534
+2016-10-28,58.225189208984375,58.27289962768555,55.77289962768555,56.14503860473633,45.00926971435547,21335603
+2016-10-31,56.38358688354492,56.44084167480469,55.696563720703125,56.03053283691406,44.917484283447266,14939030
+2016-11-01,56.29771041870117,56.860687255859375,55.83015441894531,56.58396911621094,45.36113739013672,15036075
+2016-11-02,56.35496139526367,56.78435134887695,56.05915832519531,56.14503860473633,45.00926971435547,11239486
+2016-11-03,56.46946716308594,56.507633209228516,55.6202278137207,55.75381851196289,44.69564437866211,11866504
+2016-11-04,56.00190734863281,56.55534362792969,55.92557144165039,56.125953674316406,44.993980407714844,11861893
+2016-11-07,56.79389190673828,57.45228958129883,56.7557258605957,57.299617767333984,45.93484115600586,10981258
+2016-11-08,57.08015441894531,57.99618148803711,56.79389190673828,57.738548278808594,46.286720275878906,8323321
+2016-11-09,61.03053283691406,62.02289962768555,59.885494232177734,61.24045944213867,49.09406280517578,29187953
+2016-11-10,61.58396911621094,62.461830139160156,61.564884185791016,61.98473358154297,49.69072723388672,18719690
+2016-11-11,61.14503860473633,61.55534362792969,60.667938232421875,61.020992279052734,48.91812515258789,14734566
+2016-11-14,61.068702697753906,61.154579162597656,60.343509674072266,60.6202278137207,48.59685134887695,10610476
+2016-11-15,60.76335906982422,60.81106948852539,60.19084167480469,60.73473358154297,48.68864440917969,7640339
+2016-11-16,60.78244400024414,61.020992279052734,59.58969497680664,59.761451721191406,47.908416748046875,11297650
+2016-11-17,59.64694595336914,59.91412353515625,59.274810791015625,59.828243255615234,47.96195602416992,8762642
+2016-11-18,59.70419692993164,59.75190734863281,58.902671813964844,59.036258697509766,47.327056884765625,8066351
+2016-11-21,59.10305404663086,59.53244400024414,58.893131256103516,59.446563720703125,47.65597152709961,7164862
+2016-11-22,59.63740539550781,59.78053283691406,58.406490325927734,58.874046325683594,47.19700622558594,10052626
+2016-11-23,57.566795349121094,58.874046325683594,57.08015441894531,58.816795349121094,47.15111541748047,9588152
+2016-11-25,58.988548278808594,59.54198455810547,58.921756744384766,59.360687255859375,47.58712387084961,3669362
+2016-11-28,58.950382232666016,59.21755599975586,58.79771041870117,58.96946716308594,47.273502349853516,7806971
+2016-11-29,59.11259460449219,59.59923553466797,59.08396911621094,59.34160232543945,47.57183837890625,10516575
+2016-11-30,59.45610809326172,59.46564865112305,58.196563720703125,58.38740539550781,46.806888580322266,13132174
+2016-12-01,58.492366790771484,58.55915832519531,57.872135162353516,57.97710037231445,46.477970123291016,8802047
+2016-12-02,58.25381851196289,58.70228958129883,57.85305404663086,58.33015441894531,46.760990142822266,8376769
+2016-12-05,58.70228958129883,58.711830139160156,57.09923553466797,57.49045944213867,46.08784103393555,13608490
+2016-12-06,57.42366409301758,57.624046325683594,56.8797721862793,57.51908493041992,46.110782623291016,11171261
+2016-12-07,56.96564865112305,57.30915832519531,55.935115814208984,57.30915832519531,45.94249725341797,14723981
+2016-12-08,56.9942741394043,57.595420837402344,56.774810791015625,57.36641311645508,45.988399505615234,8998757
+2016-12-09,57.71946716308594,58.6927490234375,57.63358688354492,58.42557144165039,46.83747863769531,11021187
+2016-12-12,58.625953674316406,59.2557258605957,58.492366790771484,58.893131256103516,47.212310791015625,8641808
+2016-12-13,58.96946716308594,59.122135162353516,58.44465637207031,58.959922790527344,47.628543853759766,8218626
+2016-12-14,59.01717758178711,59.885494232177734,58.76908493041992,58.96946716308594,47.63625717163086,11612574
+2016-12-15,59.16030502319336,59.770992279052734,59.007633209228516,59.51335906982422,48.075626373291016,8917851
+2016-12-16,59.790077209472656,60.143131256103516,59.20801544189453,59.58015441894531,48.12957000732422,18406758
+2016-12-19,58.96946716308594,59.417938232421875,58.082061767578125,58.33969497680664,47.12751388549805,12512072
+2016-12-20,58.38740539550781,58.85496139526367,57.60496139526367,57.729007720947266,46.63419723510742,10875201
+2016-12-21,57.814884185791016,58.024810791015625,56.622135162353516,56.70801544189453,45.80942916870117,12630706
+2016-12-22,56.889312744140625,57.25190734863281,56.450382232666016,56.85114669799805,45.925048828125,10584800
+2016-12-23,57.03244400024414,57.11832046508789,56.536258697509766,56.832061767578125,45.90963363647461,7955892
+2016-12-27,57.127864837646484,57.385494232177734,56.832061767578125,57.0515251159668,46.08692169189453,6094749
+2016-12-28,56.98473358154297,57.11832046508789,56.49809265136719,56.55534362792969,45.68608856201172,6470981
+2016-12-29,56.57442855834961,56.860687255859375,56.27862548828125,56.33587646484375,45.508811950683594,6833065
+2016-12-30,56.08778762817383,56.25,55.877864837646484,56.17366409301758,45.37776184082031,11289685
+2017-01-03,56.44084167480469,57.614505767822266,56.345420837402344,57.39503860473633,46.364418029785156,12564158
+2017-01-04,57.729007720947266,58.0057258605957,57.290077209472656,57.375953674316406,46.348995208740234,9863671
+2017-01-05,57.461830139160156,57.80534362792969,57.25190734863281,57.356868743896484,46.333580017089844,10581446
+2017-01-06,57.33778762817383,57.69084167480469,56.803436279296875,57.50954055786133,46.456912994384766,10730053
+2017-01-09,57.538169860839844,58.66412353515625,57.328243255615234,58.3015251159668,47.09668731689453,10201861
+2017-01-10,58.39694595336914,58.435115814208984,57.14694595336914,57.17557144165039,46.187129974365234,16036706
+2017-01-11,59.48473358154297,60.26717758178711,57.96755599975586,58.8072509765625,47.505218505859375,34281862
+2017-01-12,59.66603088378906,60.343509674072266,59.274810791015625,59.360687255859375,47.95227813720703,26079899
+2017-01-13,59.475189208984375,59.80915832519531,59.2557258605957,59.48473358154297,48.052490234375,10447617
+2017-01-17,59.08396911621094,59.22710037231445,58.39694595336914,58.66412353515625,47.389591217041016,11101150
+2017-01-18,58.568702697753906,58.950382232666016,58.28244400024414,58.36832046508789,47.150638580322266,8522022
+2017-01-19,58.25381851196289,58.28244400024414,57.318702697753906,57.566795349121094,46.5031623840332,11944999
+2017-01-20,59.54198455810547,60.038169860839844,59.303436279296875,59.66603088378906,48.198951721191406,26451834
+2017-01-23,58.979007720947266,59.54198455810547,58.8072509765625,58.979007720947266,47.643959045410156,10691382
+2017-01-24,58.76908493041992,58.864505767822266,57.9484748840332,58.406490325927734,47.181480407714844,10990900
+2017-01-25,58.511451721191406,58.568702697753906,57.97710037231445,58.28244400024414,47.08126449584961,15255736
+2017-01-26,58.225189208984375,58.549617767333984,57.76717758178711,58.39694595336914,47.173763275146484,13317460
+2017-01-27,58.568702697753906,59.15076446533203,58.492366790771484,58.921756744384766,47.59771728515625,6972554
+2017-01-30,58.70228958129883,58.88358688354492,58.139312744140625,58.61641311645508,47.35104751586914,8230573
+2017-01-31,58.26335906982422,59.389312744140625,58.1297721862793,59.15076446533203,47.78270721435547,10292513
+2017-02-01,59.21755599975586,59.417938232421875,58.74045944213867,59.2557258605957,47.86750030517578,11547702
+2017-02-02,59.770992279052734,61.26908493041992,59.66603088378906,61.24045944213867,49.47078323364258,19901730
+2017-02-03,60.935115814208984,61.38358688354492,60.372135162353516,61.345420837402344,49.555580139160156,12209724
+2017-02-06,60.992366790771484,61.975189208984375,60.97328186035156,61.96564865112305,50.05660629272461,9598422
+2017-02-07,61.79389190673828,61.95610809326172,61.11641311645508,61.25954055786133,49.48619842529297,8840194
+2017-02-08,60.97328186035156,61.52671813964844,60.906490325927734,61.374046325683594,49.57870101928711,6190326
+2017-02-09,61.374046325683594,61.85114669799805,61.35496139526367,61.44084167480469,49.63265609741211,7391439
+2017-02-10,61.374046325683594,61.61259460449219,61.03053283691406,61.211830139160156,49.447654724121094,8940907
+2017-02-13,61.3072509765625,61.860687255859375,61.27862548828125,61.803436279296875,49.92557144165039,7494353
+2017-02-14,61.67938995361328,62.709922790527344,61.479007720947266,62.652671813964844,50.611595153808594,10629550
+2017-02-15,61.92748260498047,62.85305404663086,61.8797721862793,62.17557144165039,50.2261848449707,18662050
+2017-02-16,62.156490325927734,62.41412353515625,61.507633209228516,62.270992279052734,50.30327606201172,12938922
+2017-02-17,62.213741302490234,62.5572509765625,61.889312744140625,62.39503860473633,50.403480529785156,9482618
+2017-02-21,61.92748260498047,62.76717758178711,61.92748260498047,62.48091506958008,50.47285079956055,7740633
+2017-02-22,62.5,62.738548278808594,62.10877990722656,62.299617767333984,50.32638931274414,9096221
+2017-02-23,62.51908493041992,63.082061767578125,62.356868743896484,62.83396911621094,50.7580451965332,7184669
+2017-02-24,62.643131256103516,63.1297721862793,62.624046325683594,63.1297721862793,50.99700164794922,8849626
+2017-02-27,62.76717758178711,62.91984558105469,62.5572509765625,62.83396911621094,50.7580451965332,7476222
+2017-02-28,62.79580307006836,63.1202278137207,62.643131256103516,62.85305404663086,50.773468017578125,8112044
+2017-03-01,63.04389190673828,63.74045944213867,62.872135162353516,63.17748260498047,51.035545349121094,11193374
+2017-03-02,63.33969497680664,63.53053283691406,62.97710037231445,63.053436279296875,50.935333251953125,9062790
+2017-03-03,63.053436279296875,63.568702697753906,62.79580307006836,63.53053283691406,51.320735931396484,8716111
+2017-03-06,63.053436279296875,63.72137451171875,62.88167953491211,63.42557144165039,51.23594284057617,9104500
+2017-03-07,62.433204650878906,63.27289962768555,62.20419692993164,62.93893051147461,50.842830657958984,8728478
+2017-03-08,62.93893051147461,63.09160232543945,62.28053283691406,62.786258697509766,50.719505310058594,8821645
+2017-03-09,62.9484748840332,63.0057258605957,62.51908493041992,62.872135162353516,50.788875579833984,8106280
+2017-03-10,63.04389190673828,63.167938232421875,62.5,62.595420837402344,50.56534194946289,9247447
+2017-03-13,62.25190734863281,62.299617767333984,61.078243255615234,61.211830139160156,49.80448532104492,14880133
+2017-03-14,61.1927490234375,61.55534362792969,61.11641311645508,61.25954055786133,49.84331130981445,8271759
+2017-03-15,61.450382232666016,61.9942741394043,61.27862548828125,61.73664093017578,50.23150634765625,9458200
+2017-03-16,61.61259460449219,61.82251739501953,61.05915832519531,61.24045944213867,49.827781677246094,10074634
+2017-03-17,61.3072509765625,61.73664093017578,60.963741302490234,60.97328186035156,49.61040115356445,15142762
+2017-03-20,61.20228958129883,61.35496139526367,61.068702697753906,61.17366409301758,49.77342987060547,13593818
+2017-03-21,61.374046325683594,61.65076446533203,60.70610809326172,60.98282241821289,49.61817169189453,11057134
+2017-03-22,61.049617767333984,61.17366409301758,60.35305404663086,60.59160232543945,49.29985427856445,10007352
+2017-03-23,60.45801544189453,60.89694595336914,60.29580307006836,60.38167953491211,49.12904739379883,9915128
+2017-03-24,60.26717758178711,60.6202278137207,59.98091506958008,60.286258697509766,49.05141830444336,9575052
+2017-03-27,60.038169860839844,60.5057258605957,59.933204650878906,60.29580307006836,49.05918502807617,8400663
+2017-03-28,60.30534362792969,60.49618148803711,60.0,60.43893051147461,49.175636291503906,10673880
+2017-03-29,60.75381851196289,61.17366409301758,60.553436279296875,60.725189208984375,49.40855026245117,8525794
+2017-03-30,60.59160232543945,60.76335906982422,60.41984558105469,60.54389190673828,49.26103973388672,5577456
+2017-03-31,60.36259460449219,60.71564865112305,60.35305404663086,60.6297721862793,49.330909729003906,7979472
+2017-04-03,60.524810791015625,60.79198455810547,60.32442855834961,60.5629768371582,49.27656555175781,6962493
+2017-04-04,60.67748260498047,60.84923553466797,60.46755599975586,60.75381851196289,49.43183135986328,6650189
+2017-04-05,60.77289962768555,61.211830139160156,60.60114669799805,60.65839767456055,49.35419845581055,8083538
+2017-04-06,60.57251739501953,61.040077209472656,60.29580307006836,60.343509674072266,49.09799575805664,7915125
+2017-04-07,60.38167953491211,60.42938995361328,60.066795349121094,60.238548278808594,49.01259231567383,8091713
+2017-04-10,60.372135162353516,60.42938995361328,59.66603088378906,59.685115814208984,48.562286376953125,7595590
+2017-04-11,59.627864837646484,59.885494232177734,59.332061767578125,59.713741302490234,48.5855827331543,6858950
+2017-04-12,59.51335906982422,60.314884185791016,59.42748260498047,60.16221237182617,48.950477600097656,9965642
+2017-04-13,59.91412353515625,60.114505767822266,59.69465637207031,59.742366790771484,48.6088752746582,6217260
+2017-04-17,59.83778762817383,59.961830139160156,59.53244400024414,59.92366409301758,48.756378173828125,5590242
+2017-04-18,59.59923553466797,59.59923553466797,59.15076446533203,59.417938232421875,48.34490966796875,7749436
+2017-04-19,59.40839767456055,59.770992279052734,59.16030502319336,59.770992279052734,48.632164001464844,10845857
+2017-04-20,59.790077209472656,59.875953674316406,59.39885330200195,59.685115814208984,48.562286376953125,9392490
+2017-04-21,59.50381851196289,59.761451721191406,59.036258697509766,59.05534362792969,48.04988098144531,11002323
+2017-04-24,59.63740539550781,59.656490325927734,59.17938995361328,59.29389190673828,48.243980407714844,9270922
+2017-04-25,59.627864837646484,60.04771041870117,59.39885330200195,59.446563720703125,48.36820602416992,11205006
+2017-04-26,59.761451721191406,60.0,59.57061004638672,59.828243255615234,48.678749084472656,9284546
+2017-04-27,59.904579162597656,60.02862548828125,59.58969497680664,59.713741302490234,48.5855827331543,6920258
+2017-04-28,59.713741302490234,59.78053283691406,59.29389190673828,59.475189208984375,48.39149856567383,9915862
+2017-05-01,59.39885330200195,59.63740539550781,59.2557258605957,59.52289962768555,48.43031692504883,10707521
+2017-05-02,59.64694595336914,60.343509674072266,59.45610809326172,59.828243255615234,48.678749084472656,13647580
+2017-05-03,59.63740539550781,60.75381851196289,59.52289962768555,60.71564865112305,49.400779724121094,11978430
+2017-05-04,60.75381851196289,60.963741302490234,60.32442855834961,60.47710037231445,49.206687927246094,9023280
+2017-05-05,60.59160232543945,61.154579162597656,60.524810791015625,61.040077209472656,49.664756774902344,9795237
+2017-05-08,60.98282241821289,61.55534362792969,60.906490325927734,61.078243255615234,49.695796966552734,11684676
+2017-05-09,61.24045944213867,61.32633590698242,60.26717758178711,60.39122009277344,49.136810302734375,10712970
+2017-05-10,60.238548278808594,61.020992279052734,60.200382232666016,61.011451721191406,49.64146041870117,10094126
+2017-05-11,61.78435134887695,62.261451721191406,61.364505767822266,61.479007720947266,50.02187728881836,19404663
+2017-05-12,61.44084167480469,61.70801544189453,60.372135162353516,60.65839767456055,49.35419845581055,10838521
+2017-05-15,60.51526641845703,60.6870231628418,60.43893051147461,60.60114669799805,49.307621002197266,8710347
+2017-05-16,60.53435134887695,60.94465637207031,60.24809265136719,60.86832046508789,49.52500534057617,8248494
+2017-05-17,60.86832046508789,60.86832046508789,60.0,60.114505767822266,48.91166305541992,8296911
+2017-05-18,60.02862548828125,61.54580307006836,60.02862548828125,60.963741302490234,49.602638244628906,12528316
+2017-05-19,61.106868743896484,61.106868743896484,60.59160232543945,60.85877990722656,49.517242431640625,9739798
+2017-05-22,60.78244400024414,61.488548278808594,60.65839767456055,61.106868743896484,49.71909713745117,6525372
+2017-05-23,61.068702697753906,61.63167953491211,61.068702697753906,61.593509674072266,50.11504364013672,6009861
+2017-05-24,61.803436279296875,62.213741302490234,61.58396911621094,61.95610809326172,50.41006851196289,7289259
+2017-05-25,61.98473358154297,62.13740539550781,61.6984748840332,62.06106948852539,50.49547576904297,7436503
+2017-05-26,62.02289962768555,62.22328186035156,61.85114669799805,61.946563720703125,50.40230941772461,3862614
+2017-05-30,61.7557258605957,62.156490325927734,61.57442855834961,61.90839767456055,50.37125778198242,5120109
+2017-05-31,62.09923553466797,62.49045944213867,62.0515251159668,62.127864837646484,50.549827575683594,8162138
+2017-06-01,62.10877990722656,62.270992279052734,61.889312744140625,62.270992279052734,50.666282653808594,7923404
+2017-06-02,62.461830139160156,62.57633590698242,62.19465637207031,62.47137451171875,50.829315185546875,6600933
+2017-06-05,62.356868743896484,62.39503860473633,61.73664093017578,62.08969497680664,50.518768310546875,6254988
+2017-06-06,62.02289962768555,62.06106948852539,61.507633209228516,61.70801544189453,50.20821762084961,8218206
+2017-06-07,61.64122009277344,61.68893051147461,61.068702697753906,61.125953674316406,49.734622955322266,7971717
+2017-06-08,61.125953674316406,61.3072509765625,59.95228958129883,60.30534362792969,49.06694030761719,19411056
+2017-06-09,60.30534362792969,61.488548278808594,60.24809265136719,61.44084167480469,49.990821838378906,11266419
+2017-06-12,61.44084167480469,61.71755599975586,61.25954055786133,61.44084167480469,49.990821838378906,9851514
+2017-06-13,60.81106948852539,60.91603088378906,60.143131256103516,60.372135162353516,49.482479095458984,12631544
+2017-06-14,60.13358688354492,60.725189208984375,60.13358688354492,60.46755599975586,49.5606803894043,10834853
+2017-06-15,60.40076446533203,60.53435134887695,60.0,60.29580307006836,49.41990661621094,8244406
+2017-06-16,60.36259460449219,60.79198455810547,59.818702697753906,60.08587646484375,49.24784851074219,15617296
+2017-06-19,60.200382232666016,60.88740539550781,60.13358688354492,60.76335906982422,49.80312728881836,8831391
+2017-06-20,60.76335906982422,61.98473358154297,60.667938232421875,61.57442855834961,50.4679069519043,10755624
+2017-06-21,61.60305404663086,62.595420837402344,61.60305404663086,62.461830139160156,51.19523620605469,11679960
+2017-06-22,62.50954055786133,63.33015441894531,62.385494232177734,62.99618148803711,51.633201599121094,14087111
+2017-06-23,63.01526641845703,63.34923553466797,62.82442855834961,63.1297721862793,51.742698669433594,14769988
+2017-06-26,63.1202278137207,63.35877990722656,62.814884185791016,62.90076446533203,51.55500411987305,7940067
+2017-06-27,63.23473358154297,63.23473358154297,62.538169860839844,62.538169860839844,51.25779724121094,8511437
+2017-06-28,62.74809265136719,62.88167953491211,62.156490325927734,62.17557144165039,50.96061706542969,7056498
+2017-06-29,62.03244400024414,62.09923553466797,61.154579162597656,61.393131256103516,50.31930160522461,8751114
+2017-06-30,61.536258697509766,61.76526641845703,61.068702697753906,61.154579162597656,50.123775482177734,8762223
+2017-07-03,60.92557144165039,61.66984558105469,60.92557144165039,61.32633590698242,50.26455307006836,4895627
+2017-07-05,61.51717758178711,61.832061767578125,60.992366790771484,61.22137451171875,50.17851638793945,6820174
+2017-07-06,60.84923553466797,60.98282241821289,60.10496139526367,60.209922790527344,49.349510192871094,11887150
+2017-07-07,60.314884185791016,60.43893051147461,59.933204650878906,60.26717758178711,49.396446228027344,7591083
+2017-07-10,60.48664093017578,60.49618148803711,59.742366790771484,59.95228958129883,49.13835144042969,7036062
+2017-07-11,59.9427490234375,60.095420837402344,59.389312744140625,59.48473358154297,48.75514602661133,7207620
+2017-07-12,59.790077209472656,60.238548278808594,59.790077209472656,59.904579162597656,49.0992431640625,8610368
+2017-07-13,59.91412353515625,60.10496139526367,59.42748260498047,60.00954055786133,49.185279846191406,7125562
+2017-07-14,60.04771041870117,60.49618148803711,59.98091506958008,60.171756744384766,49.318241119384766,6309903
+2017-07-17,60.257633209228516,60.41030502319336,59.66603088378906,59.742366790771484,48.96629333496094,7741890
+2017-07-18,59.63740539550781,59.761451721191406,59.417938232421875,59.5515251159668,48.809879302978516,6408415
+2017-07-19,59.63740539550781,59.95228958129883,59.58015441894531,59.75190734863281,48.97412109375,5972657
+2017-07-20,60.02862548828125,60.343509674072266,59.98091506958008,60.0572509765625,49.2243766784668,6974545
+2017-07-21,59.91412353515625,60.114505767822266,59.713741302490234,59.761451721191406,48.9819450378418,7237907
+2017-07-24,59.67557144165039,60.01908493041992,59.63740539550781,59.70419692993164,48.93500900268555,8157318
+2017-07-25,59.97137451171875,60.114505767822266,59.39885330200195,59.50381851196289,48.7707633972168,6241783
+2017-07-26,59.45610809326172,59.48473358154297,58.893131256103516,58.96946716308594,48.33281326293945,9816302
+2017-07-27,60.75381851196289,61.593509674072266,59.92366409301758,60.77289962768555,49.81094741821289,22894922
+2017-07-28,60.88740539550781,61.41221237182617,60.32442855834961,61.17366409301758,50.13941955566406,13982521
+2017-07-31,61.3072509765625,61.364505767822266,60.60114669799805,60.95419692993164,49.95953369140625,12277215
+2017-08-01,61.106868743896484,61.32633590698242,60.84923553466797,60.992366790771484,49.990814208984375,6802463
+2017-08-02,61.020992279052734,61.03053283691406,60.27671813964844,60.53435134887695,49.615421295166016,7372575
+2017-08-03,60.314884185791016,60.81106948852539,60.286258697509766,60.610687255859375,49.678001403808594,7355702
+2017-08-04,60.71564865112305,60.77289962768555,60.0572509765625,60.209922790527344,49.349510192871094,5597368
+2017-08-07,60.066795349121094,60.200382232666016,59.790077209472656,59.961830139160156,49.14617919921875,7018246
+2017-08-08,59.67557144165039,59.847328186035156,59.35114669799805,59.46564865112305,48.739498138427734,8048745
+2017-08-09,59.58969497680664,59.847328186035156,59.3702278137207,59.627864837646484,48.87245178222656,6866810
+2017-08-10,59.51335906982422,59.713741302490234,59.32251739501953,59.332061767578125,48.6299934387207,8137825
+2017-08-11,59.56106948852539,60.07633590698242,59.40839767456055,59.52289962768555,48.786415100097656,6341448
+2017-08-14,60.02862548828125,60.114505767822266,59.72328186035156,59.799617767333984,49.013221740722656,5771860
+2017-08-15,59.856868743896484,60.143131256103516,59.627864837646484,59.63740539550781,48.88026428222656,6619168
+2017-08-16,59.57061004638672,60.04771041870117,59.475189208984375,59.828243255615234,49.03667449951172,6352138
+2017-08-17,59.875953674316406,60.13358688354492,58.979007720947266,59.007633209228516,48.36408996582031,9589305
+2017-08-18,58.94084167480469,58.988548278808594,58.35877990722656,58.67366409301758,48.09035873413086,8825942
+2017-08-21,58.66412353515625,59.1984748840332,58.61641311645508,59.13167953491211,48.465763092041016,7542666
+2017-08-22,59.13167953491211,59.63740539550781,59.08396911621094,59.56106948852539,48.81770324707031,5779930
+2017-08-23,59.39885330200195,59.73282241821289,59.303436279296875,59.303436279296875,48.606544494628906,6743775
+2017-08-24,59.39885330200195,60.02862548828125,59.34160232543945,59.83778762817383,49.04450225830078,8122105
+2017-08-25,59.99045944213867,60.39122009277344,59.89503860473633,60.0572509765625,49.2243766784668,5528095
+2017-08-28,60.21946716308594,60.553436279296875,60.095420837402344,60.41984558105469,49.52157211303711,7858114
+2017-08-29,60.238548278808594,60.314884185791016,59.847328186035156,60.229007720947266,49.36516189575195,6879806
+2017-08-30,60.24809265136719,60.27671813964844,60.01908493041992,60.229007720947266,49.36516189575195,5263580
+2017-08-31,60.4484748840332,60.992366790771484,60.066795349121094,60.935115814208984,49.94389724731445,13522344
+2017-09-01,60.86832046508789,61.16412353515625,60.6870231628418,60.906490325927734,49.920448303222656,6481985
+2017-09-05,60.83015441894531,61.17366409301758,60.553436279296875,60.70610809326172,49.756195068359375,7583538
+2017-09-06,60.963741302490234,61.38358688354492,60.84923553466797,61.068702697753906,50.05339813232422,7491838
+2017-09-07,61.154579162597656,61.46946716308594,60.86832046508789,61.374046325683594,50.303653717041016,7185507
+2017-09-08,61.05915832519531,61.57442855834961,61.011451721191406,61.32633590698242,50.26455307006836,7719358
+2017-09-11,61.96564865112305,62.318702697753906,61.71755599975586,62.14694595336914,50.9371452331543,10785597
+2017-09-12,62.13740539550781,62.614505767822266,62.13740539550781,62.461830139160156,51.19523620605469,7707202
+2017-09-13,62.36641311645508,62.54771041870117,62.30915832519531,62.45228958129883,51.187400817871094,5898878
+2017-09-14,62.01335906982422,63.139312744140625,61.9370231628418,63.09160232543945,52.08544158935547,10437137
+2017-09-15,63.139312744140625,63.33969497680664,62.738548278808594,63.1297721862793,52.1169548034668,15390718
+2017-09-18,62.99618148803711,63.36832046508789,62.79580307006836,62.96755599975586,51.9830322265625,11049274
+2017-09-19,62.99618148803711,63.1297721862793,62.671756744384766,62.92938995361328,51.95152282714844,7345746
+2017-09-20,63.04389190673828,63.27289962768555,62.20419692993164,62.77671813964844,51.82548522949219,9903600
+2017-09-21,62.83396911621094,62.91030502319336,62.51908493041992,62.595420837402344,51.675819396972656,6255198
+2017-09-22,62.624046325683594,62.69084167480469,62.08969497680664,62.14694595336914,51.305572509765625,7824263
+2017-09-25,62.17557144165039,62.404579162597656,62.06106948852539,62.19465637207031,51.344966888427734,5840923
+2017-09-26,62.11832046508789,62.328243255615234,61.7557258605957,61.79389190673828,51.01411056518555,7311058
+2017-09-27,61.71755599975586,61.78435134887695,61.374046325683594,61.61259460449219,50.864437103271484,7013111
+2017-09-28,61.32633590698242,61.6984748840332,61.23091506958008,61.345420837402344,50.64387130737305,7359894
+2017-09-29,61.345420837402344,61.57442855834961,60.42938995361328,61.097328186035156,50.439064025878906,11999181
+2017-10-02,61.26908493041992,61.71755599975586,60.963741302490234,61.593509674072266,50.84868621826172,7067083
+2017-10-03,61.593509674072266,61.622135162353516,60.85877990722656,61.421756744384766,50.7068977355957,6819441
+2017-10-04,61.46946716308594,61.66030502319336,61.38358688354492,61.64122009277344,50.8880729675293,6722606
+2017-10-05,61.46946716308594,61.832061767578125,61.38358688354492,61.64122009277344,50.8880729675293,9589200
+2017-10-06,61.73664093017578,61.92748260498047,61.421756744384766,61.593509674072266,50.84868621826172,7847843
+2017-10-09,61.70801544189453,61.774810791015625,61.183204650878906,61.38358688354492,50.67538833618164,5712962
+2017-10-10,61.364505767822266,61.51717758178711,61.25,61.507633209228516,50.77778244018555,5157208
+2017-10-11,61.393131256103516,61.393131256103516,60.85877990722656,60.85877990722656,50.242130279541016,10586477
+2017-10-12,60.86832046508789,61.049617767333984,60.64885330200195,60.906490325927734,50.28152084350586,6454108
+2017-10-13,61.020992279052734,61.22137451171875,60.47710037231445,60.48664093017578,49.934906005859375,7693787
+2017-10-16,60.582061767578125,60.81106948852539,60.36259460449219,60.43893051147461,49.895511627197266,7806762
+2017-10-17,60.314884185791016,60.41030502319336,60.0,60.32442855834961,49.800994873046875,7365868
+2017-10-18,61.154579162597656,61.17366409301758,60.5057258605957,60.60114669799805,50.02943420410156,8265471
+2017-10-19,60.725189208984375,61.097328186035156,60.67748260498047,60.83015441894531,50.2184944152832,10554618
+2017-10-20,60.92557144165039,61.05915832519531,60.65839767456055,60.95419692993164,50.32088851928711,10798802
+2017-10-23,61.097328186035156,61.564884185791016,60.40076446533203,60.49618148803711,49.94279098510742,12137936
+2017-10-24,60.41030502319336,60.41030502319336,59.51335906982422,60.21946716308594,49.71433639526367,10711713
+2017-10-25,60.209922790527344,60.238548278808594,59.475189208984375,59.58969497680664,49.19443130493164,11545502
+2017-10-26,59.4370231628418,59.818702697753906,58.979007720947266,59.15076446533203,48.832069396972656,11260026
+2017-10-27,57.77671813964844,57.77671813964844,55.171756744384766,55.57251739501953,45.8780403137207,30980242
+2017-10-30,53.196563720703125,53.48282241821289,51.917938232421875,52.20419692993164,43.09730911254883,40860891
+2017-10-31,52.643131256103516,53.23473358154297,52.50954055786133,52.566795349121094,43.396663665771484,19313802
+2017-11-01,52.99618148803711,53.2442741394043,52.74809265136719,52.80534362792969,43.59359359741211,17206483
+2017-11-02,52.93893051147461,53.024810791015625,52.51908493041992,52.83396911621094,43.61722183227539,12909788
+2017-11-03,52.76717758178711,53.70228958129883,52.66221237182617,53.492366790771484,44.1607666015625,10281718
+2017-11-06,53.47328186035156,53.606868743896484,53.053436279296875,53.32061004638672,44.01897048950195,9136988
+2017-11-07,53.32061004638672,53.61641311645508,52.843509674072266,53.04389190673828,43.790531158447266,15008513
+2017-11-08,52.95801544189453,54.122135162353516,52.91984558105469,53.988548278808594,44.57039260864258,15859279
+2017-11-09,53.959922790527344,54.064884185791016,53.07251739501953,53.635494232177734,44.27892303466797,14818825
+2017-11-10,53.711830139160156,53.711830139160156,52.624046325683594,52.93893051147461,43.70387649536133,17547607
+2017-11-13,52.77671813964844,52.97710037231445,52.538169860839844,52.57633590698242,43.404537200927734,14135738
+2017-11-14,52.45228958129883,52.652671813964844,52.242366790771484,52.47137451171875,43.31787872314453,13315678
+2017-11-15,52.25190734863281,52.57633590698242,51.90839767456055,52.290077209472656,43.1682243347168,12290315
+2017-11-16,52.347328186035156,52.83396911621094,52.242366790771484,52.643131256103516,43.45967102050781,12572122
+2017-11-17,52.48091506958008,52.89122009277344,52.242366790771484,52.671756744384766,43.48331069946289,10358537
+2017-11-20,51.564884185791016,51.89885330200195,51.17366409301758,51.622135162353516,42.616790771484375,18003278
+2017-11-21,51.8702278137207,52.33778762817383,51.6984748840332,51.78435134887695,42.750701904296875,14369442
+2017-11-22,51.74618148803711,52.07061004638672,51.68893051147461,51.8797721862793,42.82948303222656,7730258
+2017-11-24,52.00381851196289,52.127864837646484,51.63167953491211,51.860687255859375,42.813724517822266,4549682
+2017-11-27,51.917938232421875,52.09923553466797,51.71755599975586,52.0515251159668,42.97127151489258,10584905
+2017-11-28,52.41412353515625,52.60496139526367,51.917938232421875,52.41412353515625,43.2706184387207,13446783
+2017-11-29,52.51908493041992,53.10114669799805,52.41412353515625,52.82442855834961,43.609344482421875,10980525
+2017-11-30,52.66221237182617,53.33015441894531,52.50954055786133,52.738548278808594,43.5384407043457,16139619
+2017-12-01,52.86259460449219,53.41603088378906,52.69084167480469,53.31106948852539,44.01109313964844,12672835
+2017-12-04,53.36832046508789,54.11259460449219,53.31106948852539,53.64503860473633,44.286800384521484,14085120
+2017-12-05,53.578243255615234,53.921756744384766,53.167938232421875,53.21564865112305,43.93232345581055,12405386
+2017-12-06,51.946563720703125,53.36832046508789,51.70801544189453,51.860687255859375,42.813724517822266,21217703
+2017-12-07,52.33778762817383,53.28244400024414,52.17557144165039,52.261451721191406,43.14458084106445,17250604
+2017-12-08,52.77671813964844,53.024810791015625,52.156490325927734,53.024810791015625,43.7747688293457,10923723
+2017-12-11,53.75954055786133,54.04580307006836,53.01526641845703,53.75954055786133,44.38132858276367,10239170
+2017-12-12,54.26526641845703,54.5515251159668,54.036258697509766,54.45610809326172,44.95637893676758,14454750
+2017-12-13,54.332061767578125,54.742366790771484,54.05534362792969,54.303436279296875,44.83034133911133,13982940
+2017-12-14,53.816795349121094,54.14122009277344,53.39694595336914,53.44465637207031,44.496681213378906,10623890
+2017-12-15,53.654579162597656,53.788169860839844,53.196563720703125,53.66412353515625,44.67940139770508,23664574
+2017-12-18,53.79771041870117,54.093509674072266,53.625953674316406,53.64503860473633,44.66350555419922,12151560
+2017-12-19,53.64503860473633,54.02671813964844,53.44465637207031,53.654579162597656,44.67145538330078,9921521
+2017-12-20,53.70228958129883,53.902671813964844,53.41603088378906,53.540077209472656,44.57612228393555,13766423
+2017-12-21,53.511451721191406,54.1984748840332,53.511451721191406,54.007633209228516,44.965396881103516,10439966
+2017-12-22,54.007633209228516,54.22710037231445,53.55915832519531,53.77862548828125,44.77473831176758,11890608
+2017-12-26,53.902671813964844,54.007633209228516,53.6927490234375,53.75954055786133,44.75884246826172,4616754
+2017-12-27,53.8072509765625,54.036258697509766,53.683204650878906,53.75954055786133,44.75884246826172,5931994
+2017-12-28,53.75954055786133,54.1984748840332,53.72137451171875,54.007633209228516,44.965396881103516,6061108
+2017-12-29,54.22710037231445,54.3797721862793,53.6927490234375,53.6927490234375,44.70322799682617,8841557
+2018-01-02,53.99809265136719,54.15076446533203,53.48282241821289,53.64503860473633,44.66350555419922,10556504
+2018-01-03,53.654579162597656,53.683204650878906,53.39694595336914,53.568702697753906,44.599952697753906,11090460
+2018-01-04,53.85496139526367,54.790077209472656,53.79771041870117,54.4370231628418,45.322898864746094,15751650
+2018-01-05,54.761451721191406,54.761451721191406,53.99809265136719,54.3797721862793,45.27523422241211,9955057
+2018-01-08,54.58969497680664,54.627864837646484,53.91221237182617,54.064884185791016,45.013057708740234,11642546
+2018-01-09,54.20801544189453,54.48473358154297,53.979007720947266,54.1984748840332,45.124290466308594,11142022
+2018-01-10,53.959922790527344,54.742366790771484,53.874046325683594,54.67557144165039,45.521507263183594,9497395
+2018-01-11,54.67557144165039,54.97137451171875,54.54198455810547,54.961830139160156,45.75983428955078,7447402
+2018-01-12,55.29580307006836,56.11641311645508,55.238548278808594,55.97328186035156,46.60194778442383,12935569
+2018-01-16,58.921756744384766,60.85877990722656,58.44465637207031,59.22710037231445,49.31099319458008,50399682
+2018-01-17,59.4370231628418,59.72328186035156,59.05534362792969,59.18893051147461,49.27921676635742,22940615
+2018-01-18,59.16030502319336,59.274810791015625,57.85305404663086,58.33015441894531,48.56422424316406,20861278
+2018-01-19,58.66412353515625,58.66412353515625,57.86259460449219,58.47328186035156,48.68338394165039,12745671
+2018-01-22,58.15839767456055,58.625953674316406,57.93893051147461,58.44465637207031,48.659549713134766,12835380
+2018-01-23,58.23473358154297,59.28435134887695,58.082061767578125,58.874046325683594,49.01704025268555,11718212
+2018-01-24,59.16984558105469,59.26526641845703,58.167938232421875,58.377864837646484,48.60394287109375,14129241
+2018-01-25,58.492366790771484,58.568702697753906,58.15839767456055,58.492366790771484,48.69927215576172,9853610
+2018-01-26,58.67366409301758,59.23664093017578,58.53053283691406,59.1984748840332,49.28715133666992,11060278
+2018-01-29,59.11259460449219,59.29389190673828,58.74045944213867,58.8072509765625,48.96143341064453,9198191
+2018-01-30,58.0057258605957,58.44465637207031,57.671756744384766,57.872135162353516,48.182884216308594,13666654
+2018-01-31,57.98664093017578,58.01526641845703,56.20228958129883,56.536258697509766,47.07067108154297,15582712
+2018-02-01,56.459922790527344,57.57633590698242,56.364505767822266,57.11832046508789,47.55528259277344,14009664
+2018-02-02,56.68893051147461,57.22328186035156,55.610687255859375,55.877864837646484,46.52249526977539,12852777
+2018-02-05,55.60114669799805,56.25,53.26335906982422,53.816795349121094,44.80651092529297,20546774
+2018-02-06,52.614505767822266,54.16984558105469,51.84160232543945,52.91984558105469,44.05973434448242,32494498
+2018-02-07,52.643131256103516,54.11259460449219,52.566795349121094,53.32061004638672,44.39340591430664,14349740
+2018-02-08,53.47328186035156,53.874046325683594,52.20419692993164,52.22328186035156,43.47978591918945,21871760
+2018-02-09,52.624046325683594,52.872135162353516,50.91603088378906,52.356868743896484,43.59101104736328,19472364
+2018-02-12,52.814884185791016,53.33015441894531,52.4427490234375,52.89122009277344,44.035892486572266,13259506
+2018-02-13,52.700382232666016,52.83396911621094,52.261451721191406,52.385494232177734,43.614845275878906,17857291
+2018-02-14,51.82251739501953,52.57633590698242,51.73664093017578,52.385494232177734,43.614845275878906,11996142
+2018-02-15,52.89122009277344,53.42557144165039,52.318702697753906,53.42557144165039,44.480777740478516,10584695
+2018-02-16,53.406490325927734,54.3797721862793,53.35877990722656,53.711830139160156,44.719120025634766,12294402
+2018-02-20,53.549617767333984,53.568702697753906,52.433204650878906,52.461830139160156,43.67840576171875,14113416
+2018-02-21,52.50954055786133,52.90076446533203,52.0515251159668,52.0515251159668,43.336788177490234,11244935
+2018-02-22,52.09923553466797,52.54771041870117,51.92748260498047,52.07061004638672,43.35268020629883,11334958
+2018-02-23,52.30915832519531,52.48091506958008,52.07061004638672,52.356868743896484,43.59101104736328,9499177
+2018-02-26,52.48091506958008,53.61641311645508,52.48091506958008,53.492366790771484,44.53640365600586,12725026
+2018-02-27,53.34923553466797,53.39694595336914,52.19465637207031,52.213741302490234,43.47185516357422,9734453
+2018-02-28,52.538169860839844,52.643131256103516,51.72710037231445,51.73664093017578,43.074623107910156,11807606
+2018-03-01,51.774810791015625,52.299617767333984,50.97328186035156,51.24045944213867,42.661521911621094,13648523
+2018-03-02,51.03053283691406,51.9370231628418,50.6870231628418,51.8702278137207,43.18584442138672,9355706
+2018-03-05,51.7557258605957,52.20419692993164,51.60305404663086,51.90839767456055,43.217628479003906,13743577
+2018-03-06,51.9942741394043,52.20419692993164,51.35496139526367,51.8129768371582,43.13818359375,9716951
+2018-03-07,51.374046325683594,52.08015441894531,51.288169860839844,51.975189208984375,43.27323913574219,12817564
+2018-03-08,52.02289962768555,52.30915832519531,51.8702278137207,52.25190734863281,43.50362014770508,7705001
+2018-03-09,52.50954055786133,52.66221237182617,52.19465637207031,52.614505767822266,43.80551528930664,9240006
+2018-03-12,53.17748260498047,53.55915832519531,52.709922790527344,52.82442855834961,43.98028564453125,11269039
+2018-03-13,53.1870231628418,53.196563720703125,52.48091506958008,52.83396911621094,43.98823165893555,12272080
+2018-03-14,52.738548278808594,52.89122009277344,51.82251739501953,52.290077209472656,43.916114807128906,11692222
+2018-03-15,52.433204650878906,53.17748260498047,52.375953674316406,52.71946716308594,44.27674102783203,10560277
+2018-03-16,52.66221237182617,53.29198455810547,52.5572509765625,53.1202278137207,44.61331558227539,22010620
+2018-03-19,53.110687255859375,53.1297721862793,51.7557258605957,52.127864837646484,43.779876708984375,12391762
+2018-03-20,52.242366790771484,52.42366409301758,51.8702278137207,52.13740539550781,43.78788375854492,8153440
+2018-03-21,52.25190734863281,52.74809265136719,51.92748260498047,52.185115814208984,43.82795333862305,10489746
+2018-03-22,51.7557258605957,52.461830139160156,51.55534362792969,51.64122009277344,43.37116241455078,13387990
+2018-03-23,51.832061767578125,52.20419692993164,50.89694595336914,50.963741302490234,42.80218505859375,12408634
+2018-03-26,51.57442855834961,51.67938995361328,50.54389190673828,51.564884185791016,43.30706024169922,10448770
+2018-03-27,51.51717758178711,52.06106948852539,51.020992279052734,51.288169860839844,43.07464599609375,16956535
+2018-03-28,51.57442855834961,52.80534362792969,51.54580307006836,52.566795349121094,44.14851760864258,13302788
+2018-03-29,52.82442855834961,52.872135162353516,51.975189208984375,51.975189208984375,43.651649475097656,10218524
+2018-04-02,51.90839767456055,52.14694595336914,50.53435134887695,50.83015441894531,42.68998336791992,14041104
+2018-04-03,50.89694595336914,51.66984558105469,50.41030502319336,51.61259460449219,43.34711837768555,9688341
+2018-04-04,51.020992279052734,52.185115814208984,50.95419692993164,52.04198455810547,43.70774841308594,9330030
+2018-04-05,52.538169860839844,52.843509674072266,51.946563720703125,52.03244400024414,43.699729919433594,13074638
+2018-04-06,51.79389190673828,52.08015441894531,50.47710037231445,50.91603088378906,42.762115478515625,13100838
+2018-04-09,52.48091506958008,54.790077209472656,52.06106948852539,53.58778762817383,45.00600814819336,24352376
+2018-04-10,54.08396911621094,54.18893051147461,53.47328186035156,53.902671813964844,45.27045440673828,13481891
+2018-04-11,53.492366790771484,53.950382232666016,53.33015441894531,53.625953674316406,45.03805160522461,9445834
+2018-04-12,54.007633209228516,54.57061004638672,53.568702697753906,54.14122009277344,45.47080993652344,12511967
+2018-04-13,54.46564865112305,54.70419692993164,54.04580307006836,54.5515251159668,45.815399169921875,10536278
+2018-04-16,55.124046325683594,56.536258697509766,54.5515251159668,55.963741302490234,47.00146484375,23627998
+2018-04-17,57.09923553466797,57.213741302490234,56.25954055786133,56.55534362792969,47.49831771850586,16070451
+2018-04-18,56.68893051147461,56.889312744140625,55.906490325927734,56.22137451171875,47.217838287353516,11779730
+2018-04-19,56.22137451171875,56.60305404663086,55.7442741394043,55.95419692993164,46.993438720703125,11041204
+2018-04-20,56.16412353515625,56.55534362792969,55.97328186035156,56.135494232177734,47.14570617675781,10109951
+2018-04-23,57.299617767333984,57.843509674072266,56.70801544189453,57.49045944213867,48.2836799621582,20767587
+2018-04-24,57.643131256103516,58.20610809326172,57.03244400024414,57.33778762817383,48.15545654296875,13974975
+2018-04-25,57.156490325927734,57.17557144165039,56.23091506958008,56.89885330200195,47.78681564331055,14057034
+2018-04-26,57.08015441894531,57.33778762817383,56.402671813964844,56.68893051147461,47.610504150390625,14148105
+2018-04-27,56.622135162353516,56.917938232421875,56.593509674072266,56.74618148803711,47.65859603881836,8034073
+2018-04-30,56.917938232421875,57.23282241821289,56.17366409301758,56.17366409301758,47.177757263183594,13730267
+2018-05-01,56.29771041870117,56.52671813964844,54.274810791015625,55.32442855834961,46.46452713012695,13756782
+2018-05-02,55.038169860839844,55.343509674072266,54.40839767456055,54.67557144165039,45.91957473754883,10921837
+2018-05-03,54.52289962768555,55.152671813964844,53.788169860839844,54.89503860473633,46.10389709472656,11864932
+2018-05-04,54.50381851196289,55.257633209228516,54.22710037231445,55.10496139526367,46.280208587646484,9149983
+2018-05-07,55.124046325683594,55.43893051147461,54.46564865112305,54.75190734863281,45.98369216918945,10513955
+2018-05-08,54.742366790771484,54.790077209472656,53.683204650878906,54.16030502319336,45.48683547973633,10749546
+2018-05-09,54.360687255859375,55.73473358154297,54.22710037231445,55.29580307006836,46.440494537353516,8684042
+2018-05-10,55.46755599975586,56.040077209472656,55.27671813964844,55.40076446533203,46.52864456176758,8624097
+2018-05-11,55.49618148803711,57.22328186035156,55.46755599975586,56.95610809326172,47.834896087646484,13344498
+2018-05-14,57.03244400024414,57.328243255615234,56.70801544189453,56.946563720703125,47.82688522338867,9942062
+2018-05-15,56.71755599975586,57.06106948852539,56.20228958129883,56.488548278808594,47.44222640991211,7148932
+2018-05-16,56.60305404663086,57.261451721191406,56.402671813964844,57.01335906982422,47.882991790771484,8941222
+2018-05-17,56.8129768371582,57.04198455810547,56.183204650878906,56.364505767822266,47.33803939819336,8222398
+2018-05-18,56.25954055786133,56.73664093017578,54.856868743896484,56.431297302246094,47.394142150878906,10151242
+2018-05-21,56.46946716308594,56.60305404663086,55.71564865112305,55.88740539550781,46.937347412109375,8882219
+2018-05-22,56.08778762817383,56.431297302246094,55.725189208984375,55.77289962768555,46.8411750793457,9357068
+2018-05-23,55.77289962768555,56.76526641845703,55.75381851196289,56.459922790527344,47.41819381713867,10375619
+2018-05-24,56.536258697509766,56.68893051147461,56.11641311645508,56.421756744384766,47.38612365722656,7261382
+2018-05-25,56.431297302246094,56.73664093017578,56.14503860473633,56.38358688354492,47.35407257080078,6985339
+2018-05-29,55.89694595336914,56.1927490234375,55.372135162353516,55.725189208984375,46.801109313964844,9228269
+2018-05-30,55.963741302490234,57.06106948852539,55.83969497680664,56.98473358154297,47.85893630981445,11572016
+2018-05-31,56.89885330200195,57.13740539550781,56.593509674072266,56.803436279296875,47.7066764831543,12786019
+2018-06-01,57.14694595336914,58.024810791015625,56.889312744140625,57.786258697509766,48.5321044921875,11556925
+2018-06-04,58.73091506958008,59.66603088378906,58.377864837646484,59.17938995361328,49.70213317871094,20410534
+2018-06-05,59.16030502319336,59.475189208984375,58.26335906982422,58.578243255615234,49.19725799560547,13098218
+2018-06-06,58.6927490234375,59.10305404663086,58.41603088378906,59.093509674072266,49.630008697509766,7912190
+2018-06-07,59.16030502319336,59.1984748840332,58.6927490234375,59.15076446533203,49.6781005859375,7910933
+2018-06-08,59.16984558105469,59.78053283691406,59.13167953491211,59.713741302490234,50.15092086791992,10142754
+2018-06-11,59.89503860473633,59.98091506958008,59.23664093017578,59.475189208984375,49.9505615234375,7542666
+2018-06-12,59.51335906982422,59.742366790771484,59.16984558105469,59.58015441894531,50.038719177246094,8308230
+2018-06-13,59.70419692993164,60.07633590698242,59.4942741394043,59.72328186035156,50.15892791748047,9873732
+2018-06-14,59.22710037231445,59.52289962768555,58.41603088378906,58.74045944213867,49.714759826660156,12528211
+2018-06-15,58.76908493041992,59.2557258605957,58.41603088378906,59.18893051147461,50.09431838989258,17246517
+2018-06-18,58.540077209472656,58.549617767333984,57.814884185791016,58.196563720703125,49.254432678222656,9990270
+2018-06-19,57.872135162353516,58.50190734863281,57.85305404663086,58.23473358154297,49.286739349365234,10501589
+2018-06-20,58.26335906982422,58.66412353515625,58.0057258605957,58.47328186035156,49.48863983154297,12757094
+2018-06-21,58.463741302490234,58.463741302490234,58.024810791015625,58.377864837646484,49.40788269042969,9336527
+2018-06-22,58.47328186035156,59.08396911621094,58.41603088378906,58.654579162597656,49.64207077026367,12885998
+2018-06-25,58.597328186035156,58.79771041870117,57.86259460449219,58.28244400024414,49.32712173461914,11057238
+2018-06-26,58.04389190673828,58.225189208984375,57.83396911621094,57.93893051147461,49.03639602661133,12571913
+2018-06-27,57.91984558105469,58.28244400024414,57.06106948852539,57.13740539550781,48.35801696777344,10948770
+2018-06-28,57.356868743896484,57.96755599975586,57.242366790771484,57.538169860839844,48.697208404541016,10691591
+2018-06-29,57.757633209228516,58.654579162597656,57.58587646484375,57.91984558105469,49.020233154296875,14956951
+2018-07-02,57.77671813964844,57.786258697509766,57.17557144165039,57.69084167480469,48.826419830322266,9546337
+2018-07-03,57.95801544189453,58.492366790771484,57.77671813964844,57.92938995361328,49.028316497802734,5106590
+2018-07-05,58.58778762817383,59.122135162353516,58.29198455810547,58.816795349121094,49.77936935424805,9517098
+2018-07-06,58.96946716308594,59.64694595336914,58.959922790527344,59.35114669799805,50.23161697387695,8543191
+2018-07-09,59.59923553466797,59.818702697753906,59.16030502319336,59.17938995361328,50.086246490478516,8724600
+2018-07-10,59.53244400024414,59.761451721191406,59.26526641845703,59.446563720703125,50.3123664855957,11266524
+2018-07-11,59.29389190673828,59.35114669799805,58.76908493041992,59.064884185791016,49.98933410644531,6055344
+2018-07-12,59.58015441894531,59.961830139160156,59.29389190673828,59.790077209472656,50.603111267089844,8424453
+2018-07-13,59.417938232421875,60.152671813964844,59.39885330200195,60.00954055786133,50.788841247558594,7705106
+2018-07-16,60.04771041870117,60.066795349121094,59.475189208984375,59.72328186035156,50.54656982421875,4729938
+2018-07-17,59.66603088378906,59.933204650878906,59.59923553466797,59.66603088378906,50.49811935424805,5292086
+2018-07-18,59.73282241821289,60.095420837402344,59.51335906982422,60.0572509765625,50.8292236328125,6645578
+2018-07-19,59.86641311645508,60.0572509765625,59.39885330200195,59.64694595336914,50.481971740722656,7631641
+2018-07-20,59.21755599975586,59.67557144165039,59.16984558105469,59.656490325927734,50.490047454833984,7204686
+2018-07-23,59.70419692993164,59.904579162597656,59.64694595336914,59.818702697753906,50.6273307800293,7266413
+2018-07-24,60.01908493041992,60.53435134887695,59.9427490234375,60.51526641845703,51.216861724853516,9931058
+2018-07-25,60.524810791015625,61.61259460449219,60.45801544189453,61.536258697509766,52.080970764160156,11023598
+2018-07-26,61.65076446533203,62.213741302490234,61.05915832519531,61.078243255615234,51.69333267211914,11677235
+2018-07-27,59.58969497680664,61.08778762817383,59.52289962768555,60.582061767578125,51.27338790893555,8815357
+2018-07-30,60.86832046508789,61.92748260498047,60.6202278137207,61.84160232543945,52.33940124511719,10129130
+2018-07-31,61.92748260498047,63.09160232543945,61.90839767456055,62.85305404663086,53.1954460144043,16184683
+2018-08-01,62.700382232666016,63.110687255859375,62.45228958129883,62.49045944213867,52.888553619384766,7949604
+2018-08-02,62.30915832519531,62.433204650878906,61.89885330200195,62.23282241821289,52.67051315307617,7226379
+2018-08-03,62.213741302490234,62.99618148803711,61.9942741394043,62.91030502319336,53.24388885498047,7333066
+2018-08-06,63.0629768371582,63.435115814208984,62.681297302246094,63.1870231628418,53.47809982299805,8600202
+2018-08-07,63.0629768371582,63.921756744384766,63.0057258605957,63.53053283691406,53.768821716308594,8471298
+2018-08-08,63.463741302490234,63.921756744384766,63.1202278137207,63.635494232177734,53.857662200927734,6821746
+2018-08-09,63.8072509765625,63.8072509765625,62.786258697509766,62.97710037231445,53.300418853759766,7495086
+2018-08-10,62.88167953491211,63.45419692993164,62.671756744384766,63.04389190673828,53.356956481933594,7796806
+2018-08-13,63.10114669799805,63.82633590698242,63.04389190673828,63.66412353515625,53.881893157958984,9973606
+2018-08-14,63.55915832519531,63.88358688354492,63.225189208984375,63.41603088378906,53.67191696166992,6912608
+2018-08-15,63.67366409301758,64.47518920898438,63.42557144165039,64.28434753417969,54.40681076049805,11413873
+2018-08-16,64.50381469726562,65.8396987915039,64.28434753417969,65.69656372070312,55.60203170776367,19378358
+2018-08-17,65.62976837158203,66.0687026977539,65.55343627929688,65.8969497680664,55.771636962890625,8223761
+2018-08-20,65.8396987915039,67.00381469726562,65.77290344238281,66.95610809326172,56.66804885864258,10919426
+2018-08-21,66.99427795410156,67.03244018554688,65.92557525634766,66.00190734863281,55.8604736328125,10285701
+2018-08-22,66.0114517211914,66.22137451171875,65.69656372070312,65.87786102294922,55.75546646118164,6176178
+2018-08-23,65.71565246582031,66.02098846435547,65.59160614013672,65.81106567382812,55.69893264770508,5806654
+2018-08-24,65.8396987915039,66.0782470703125,65.62023162841797,65.87786102294922,55.75546646118164,5194098
+2018-08-27,66.16412353515625,66.25,65.39122009277344,65.83015441894531,55.71509552001953,5327822
+2018-08-28,65.69656372070312,65.71565246582031,65.24809265136719,65.48664093017578,55.42435836791992,6219251
+2018-08-29,65.24809265136719,65.74427795410156,65.14312744140625,65.65839385986328,55.569725036621094,5753206
+2018-08-30,65.51526641845703,65.78244018554688,65.21946716308594,65.40076446533203,55.35169219970703,4972341
+2018-08-31,65.21946716308594,65.60114288330078,65.03816986083984,65.44847106933594,55.392066955566406,6018978
+2018-09-04,65.2385482788086,65.27671813964844,64.8187026977539,64.83778381347656,54.87520980834961,6045178
+2018-09-05,64.83778381347656,65.54389190673828,64.79962158203125,65.47709655761719,55.41628646850586,6664337
+2018-09-06,65.81106567382812,66.35496520996094,65.66793823242188,66.2022933959961,56.03005599975586,10099995
+2018-09-07,65.99236297607422,66.58396911621094,65.69656372070312,66.47901153564453,56.26425552368164,9971930
+2018-09-10,66.79389190673828,67.35687255859375,66.34542083740234,66.3740463256836,56.1754150390625,7616759
+2018-09-11,66.6030502319336,66.6030502319336,65.90648651123047,65.91603088378906,55.787784576416016,6094644
+2018-09-12,66.22137451171875,66.81298065185547,65.9542007446289,66.6603012084961,56.417694091796875,6382320
+2018-09-13,66.94656372070312,67.69084167480469,66.39312744140625,67.58587646484375,57.201053619384766,10750594
+2018-09-14,67.5,67.5,66.46946716308594,66.77481079101562,56.900203704833984,7792928
+2018-09-17,66.65076446533203,67.23282623291016,66.45992279052734,67.19465637207031,57.257965087890625,7018770
+2018-09-18,67.18511199951172,67.65267181396484,66.69847106933594,67.19465637207031,57.257965087890625,7126819
+2018-09-19,66.93701934814453,67.33778381347656,66.45037841796875,66.77481079101562,56.900203704833984,8325522
+2018-09-20,67.12786102294922,67.58587646484375,66.84160614013672,67.53816986083984,57.55066680908203,6435454
+2018-09-21,67.66221618652344,68.30152893066406,67.66221618652344,67.84351348876953,57.81087112426758,17850689
+2018-09-24,67.6717529296875,68.03434753417969,67.39503479003906,67.53816986083984,57.55066680908203,6747862
+2018-09-25,67.60496520996094,68.11068725585938,67.29007720947266,67.41412353515625,57.444976806640625,6770499
+2018-09-26,67.6812973022461,67.89122009277344,66.96565246582031,67.10877990722656,57.18478012084961,7260963
+2018-09-27,67.10877990722656,67.91984558105469,66.87023162841797,67.48091888427734,57.501895904541016,6315458
+2018-09-28,67.48091888427734,67.93893432617188,67.41412353515625,67.69084167480469,57.68077087402344,7135622
+2018-10-01,67.81488800048828,68.59732818603516,67.3759536743164,68.25381469726562,58.160491943359375,7994668
+2018-10-02,68.67366027832031,68.864501953125,67.83396911621094,68.46373748779297,58.339378356933594,10894589
+2018-10-03,68.78816986083984,69.1030502319336,68.08206176757812,68.10114288330078,58.0303955078125,10037325
+2018-10-04,67.86259460449219,68.09160614013672,67.23282623291016,67.95801544189453,57.90843200683594,10837054
+2018-10-05,67.96755981445312,68.40648651123047,67.34732818603516,67.77671813964844,57.75395584106445,7790308
+2018-10-08,67.6812973022461,68.41603088378906,67.64312744140625,68.18701934814453,58.103572845458984,9279830
+2018-10-09,68.18701934814453,69.33206176757812,67.71946716308594,69.02671813964844,58.819087982177734,8249122
+2018-10-10,69.1603012084961,69.55152893066406,67.16603088378906,67.22328186035156,57.282352447509766,13259191
+2018-10-11,67.1469497680664,67.29962158203125,64.71373748779297,65.2385482788086,55.59112548828125,13491952
+2018-10-12,65.55343627929688,66.85114288330078,65.28626251220703,66.61259460449219,56.761966705322266,10648938
+2018-10-15,66.02098846435547,66.99427795410156,65.77290344238281,66.27862548828125,56.47739791870117,6896783
+2018-10-16,66.65076446533203,68.04389190673828,66.55534362792969,67.95801544189453,57.90843200683594,10719992
+2018-10-17,67.83396911621094,68.64503479003906,67.5572509765625,68.53053283691406,58.39630126953125,9793036
+2018-10-18,68.84542083740234,69.08396911621094,68.14885711669922,68.90267181396484,58.713409423828125,12812848
+2018-10-19,68.9885482788086,69.33206176757812,68.64503479003906,69.03626251220703,58.82724380493164,15210043
+2018-10-22,69.62786102294922,70.1240463256836,68.55915832519531,69.24618530273438,59.006099700927734,12486186
+2018-10-23,68.85496520996094,69.1030502319336,67.95801544189453,68.7977066040039,58.623966217041016,12116871
+2018-10-24,68.53053283691406,69.31298065185547,67.01335906982422,67.30915832519531,57.35553741455078,15348170
+2018-10-25,63.874046325683594,67.33778381347656,63.07251739501953,66.75572204589844,56.88394546508789,21553692
+2018-10-26,66.57442474365234,67.53816986083984,65.72518920898438,67.17557525634766,57.24170684814453,17764229
+2018-10-29,68.10114288330078,69.68511199951172,67.3187026977539,68.17748260498047,58.09545135498047,19743901
+2018-10-30,68.40648651123047,69.61832427978516,68.22518920898438,69.53244018554688,59.25005340576172,19845976
+2018-10-31,70.0477066040039,71.0782470703125,69.43701934814453,70.2385482788086,59.85173034667969,16624529
+2018-11-01,70.41984558105469,70.64885711669922,69.34160614013672,69.77098846435547,59.45332336425781,14507988
+2018-11-02,70.20037841796875,70.32442474365234,68.3396987915039,68.95992279052734,58.762184143066406,13517838
+2018-11-05,68.66412353515625,70.20037841796875,66.90839385986328,69.77098846435547,59.45332336425781,12922364
+2018-11-06,69.59923553466797,70.41984558105469,69.41793823242188,69.9522933959961,59.60780715942383,10737913
+2018-11-07,70.70610809326172,71.87976837158203,70.45801544189453,71.64122009277344,61.046966552734375,19566684
+2018-11-08,71.45992279052734,72.22328186035156,71.2022933959961,72.02290344238281,61.372215270996094,13634690
+2018-11-09,72.385498046875,72.5095443725586,71.3740463256836,71.4312973022461,60.86810302734375,15359802
+2018-11-12,71.68893432617188,71.82251739501953,70.63931274414062,71.26908111572266,60.7298698425293,14679022
+2018-11-13,71.77481079101562,71.82251739501953,70.62023162841797,71.1927490234375,60.66482162475586,16587430
+2018-11-14,71.51717376708984,71.52671813964844,70.30534362792969,70.69656372070312,60.242008209228516,9936193
+2018-11-15,70.13359069824219,71.44084167480469,69.78053283691406,71.41221618652344,60.85182571411133,12549171
+2018-11-16,71.3167953491211,72.75763702392578,71.135498046875,72.57633972167969,61.84380340576172,14384010
+2018-11-19,72.72901153564453,73.10114288330078,72.12786102294922,72.8530502319336,62.079593658447266,17210675
+2018-11-20,72.52862548828125,72.86259460449219,71.23091888427734,71.35496520996094,60.80303955078125,14240014
+2018-11-21,71.4885482788086,71.63167572021484,70.78244018554688,71.364501953125,60.81117630004883,9489116
+2018-11-23,70.73473358154297,71.85114288330078,70.62023162841797,71.25,60.71360778808594,3690846
+2018-11-26,71.55534362792969,72.28053283691406,71.364501953125,71.98473358154297,61.339698791503906,11407061
+2018-11-27,71.63167572021484,73.01526641845703,71.63167572021484,72.84351348876953,62.07147216796875,15325533
+2018-11-28,73.28244018554688,73.8167953491211,72.77671813964844,73.6927490234375,62.795127868652344,12625675
+2018-11-29,73.65457916259766,74.885498046875,73.5782470703125,74.34160614013672,63.348018646240234,11429174
+2018-11-30,74.27481079101562,75.84923553466797,74.1603012084961,75.70610809326172,64.5107421875,22380669
+2018-12-03,75.87786102294922,75.93511199951172,74.69465637207031,75.59160614013672,64.4131851196289,13183106
+2018-12-04,75.66793823242188,76.51717376708984,74.52290344238281,74.62786102294922,63.591949462890625,15482942
+2018-12-06,73.43511199951172,74.78053283691406,72.34732818603516,74.78053283691406,63.72205352783203,17329518
+2018-12-07,74.63740539550781,74.71373748779297,72.614501953125,73.20610809326172,62.38045120239258,13228799
+2018-12-10,73.90267181396484,74.21755981445312,72.385498046875,73.8740463256836,62.949615478515625,16163618
+2018-12-11,74.35114288330078,74.72328186035156,73.03434753417969,73.5782470703125,62.69755172729492,13867660
+2018-12-12,74.20801544189453,75.15267181396484,74.1603012084961,74.43701934814453,63.42933654785156,11219678
+2018-12-13,74.66603088378906,75.45801544189453,74.42748260498047,75.39122009277344,64.242431640625,11272498
+2018-12-14,74.26526641845703,74.45610809326172,72.7385482788086,72.97709655761719,62.62123107910156,13896375
+2018-12-17,72.4904556274414,73.36832427978516,71.4312973022461,71.78434753417969,61.59772872924805,15831822
+2018-12-18,72.13740539550781,72.30915832519531,70.19084167480469,70.92557525634766,60.86082077026367,16163828
+2018-12-19,71.2595443725586,71.80343627929688,69.72328186035156,70.39122009277344,60.40229415893555,19765594
+2018-12-20,70.08587646484375,70.73473358154297,69.31298065185547,70.1240463256836,60.17304229736328,20321454
+2018-12-21,69.60877990722656,71.04007720947266,68.91221618652344,69.56106567382812,59.689945220947266,37919994
+2018-12-24,69.20801544189453,69.56106567382812,67.64312744140625,67.89122009277344,58.25705337524414,11565833
+2018-12-26,67.71946716308594,70.63931274414062,67.71946716308594,70.61068725585938,60.59062194824219,14074011
+2018-12-27,69.92366027832031,71.92748260498047,69.42748260498047,71.92748260498047,61.720550537109375,13577154
+2018-12-28,72.40457916259766,73.07251739501953,71.40267181396484,71.91793823242188,61.71235656738281,13180696
+2018-12-31,72.34732818603516,73.18701934814453,72.19465637207031,72.9103012084961,62.56390380859375,9687502
+2019-01-02,71.84160614013672,72.5095443725586,71.1832046508789,72.12786102294922,61.892494201660156,15120125
+2019-01-03,72.09923553466797,72.4904556274414,70.46755981445312,70.64885711669922,60.62336730957031,13910628
+2019-01-04,71.3167953491211,72.99618530273438,71.22137451171875,72.77671813964844,62.449283599853516,14753115
+2019-01-07,72.66221618652344,72.96755981445312,71.95610809326172,71.97518920898438,61.76148986816406,15795142
+2019-01-08,72.39503479003906,72.71946716308594,71.84160614013672,72.5095443725586,62.220008850097656,11896686
+2019-01-09,72.41412353515625,72.81488800048828,71.87023162841797,71.95610809326172,61.74510955810547,11916284
+2019-01-10,72.21373748779297,72.21373748779297,70.10496520996094,71.0687026977539,60.98362731933594,19134070
+2019-01-11,71.27862548828125,71.50763702392578,70.75381469726562,71.46946716308594,61.3275260925293,9878029
+2019-01-14,70.88740539550781,71.03053283691406,69.75190734863281,70.0095443725586,60.07479476928711,15669486
+2019-01-15,69.75190734863281,71.45992279052734,69.75190734863281,71.08778381347656,61.00001907348633,13102096
+2019-01-16,71.3167953491211,72.29962158203125,71.05915832519531,71.1927490234375,61.090084075927734,15272504
+2019-01-17,70.90648651123047,72.29962158203125,70.90648651123047,72.13740539550781,61.90068435668945,16969321
+2019-01-18,72.65267181396484,72.83396911621094,72.01335906982422,72.39503479003906,62.121768951416016,14980741
+2019-01-22,72.10877990722656,72.70992279052734,71.90839385986328,72.35687255859375,62.08900451660156,10568766
+2019-01-23,72.0896987915039,72.24236297607422,71.3167953491211,71.98473358154297,61.769683837890625,14369233
+2019-01-24,71.71755981445312,71.71755981445312,69.06488800048828,69.8187026977539,59.91102600097656,21986621
+2019-01-25,70.43893432617188,70.45801544189453,68.8167953491211,69.60877990722656,59.73088455200195,14054099
+2019-01-28,69.17938995361328,69.72328186035156,68.75,69.58015441894531,59.706321716308594,13376672
+2019-01-29,69.56106567382812,70.30534362792969,69.31298065185547,69.8759536743164,59.960140228271484,11966693
+2019-01-30,70.09542083740234,70.42938995361328,69.67557525634766,70.0095443725586,60.07479476928711,13941230
+2019-01-31,69.79962158203125,71.39312744140625,69.7614517211914,71.02098846435547,60.94269561767578,16797658
+2019-02-01,72.4904556274414,73.94084167480469,71.87976837158203,72.94847106933594,62.59666061401367,15941757
+2019-02-04,72.47137451171875,73.36832427978516,72.21373748779297,73.34923553466797,62.940547943115234,11824165
+2019-02-05,73.83587646484375,74.79007720947266,73.53053283691406,73.61640930175781,63.169803619384766,12955690
+2019-02-06,73.32061004638672,74.1603012084961,73.12023162841797,73.84542083740234,63.3663215637207,8375721
+2019-02-07,73.41603088378906,73.59732818603516,72.6240463256836,73.30152893066406,62.89961624145508,9661407
+2019-02-08,73.23473358154297,73.9885482788086,73.06298065185547,73.96946716308594,63.472755432128906,9266940
+2019-02-11,74.23664093017578,74.27481079101562,72.71946716308594,73.19656372070312,62.80954360961914,13803942
+2019-02-12,73.75,75.31488800048828,73.5782470703125,74.92366027832031,64.29153442382812,13676086
+2019-02-13,74.96183013916016,75.54389190673828,74.85687255859375,75.40076446533203,64.7009506225586,10980106
+2019-02-14,75.50572204589844,75.90648651123047,75.08587646484375,75.32442474365234,64.63545989990234,8577042
+2019-02-15,76.0114517211914,76.45992279052734,75.63931274414062,76.15457916259766,65.3478012084961,10886100
+2019-02-19,76.135498046875,76.45992279052734,75.45801544189453,75.61068725585938,64.8810806274414,9653547
+2019-02-20,75.38167572021484,75.8969497680664,75.20037841796875,75.79198455810547,65.03665161132812,8993517
+2019-02-21,75.55343627929688,76.364501953125,75.52481079101562,76.17366027832031,65.36416625976562,7740633
+2019-02-22,76.11640930175781,77.15648651123047,76.11640930175781,77.07061004638672,66.13384246826172,8337469
+2019-02-25,77.15648651123047,77.28053283691406,76.32633972167969,76.69847106933594,65.81452178955078,9741265
+2019-02-26,76.83206176757812,77.385498046875,76.33587646484375,77.04198455810547,66.10928344726562,8927912
+2019-02-27,76.85114288330078,77.5667953491211,76.74618530273438,76.92748260498047,66.01101684570312,7852978
+2019-02-28,76.84160614013672,78.01526641845703,76.84160614013672,77.5667953491211,66.55961608886719,11588365
+2019-03-01,78.01526641845703,78.17748260498047,77.4522933959961,77.9103012084961,66.8543701171875,10624205
+2019-03-04,78.27290344238281,78.35877990722656,76.84160614013672,77.64312744140625,66.62513732910156,8522755
+2019-03-05,77.74809265136719,78.27290344238281,77.5,77.95801544189453,66.89533233642578,8698190
+2019-03-06,77.86259460449219,78.01526641845703,76.62213897705078,77.06106567382812,66.12562561035156,8167169
+2019-03-07,77.3187026977539,77.39503479003906,76.3740463256836,76.76526641845703,65.87181854248047,10925505
+2019-03-08,76.53626251220703,76.90839385986328,75.42938995361328,76.14503479003906,65.33961486816406,11716326
+2019-03-11,76.67938995361328,77.3187026977539,76.40267181396484,77.16603088378906,66.2157211303711,9126613
+2019-03-12,77.4522933959961,77.82442474365234,77.08015441894531,77.5095443725586,66.51050567626953,9261281
+2019-03-13,77.87213897705078,78.25381469726562,77.47137451171875,77.86259460449219,66.81344604492188,8059749
+2019-03-14,77.58587646484375,78.01526641845703,77.22328186035156,77.75763702392578,67.17616271972656,8530406
+2019-03-15,77.76717376708984,78.15839385986328,77.09923553466797,77.83396911621094,67.24209594726562,17341046
+2019-03-18,77.5477066040039,78.08206176757812,77.21373748779297,77.6240463256836,67.06073760986328,14357914
+2019-03-19,77.80534362792969,78.24427795410156,77.25190734863281,78.15839385986328,67.5223617553711,10224393
+2019-03-20,78.10114288330078,78.9312973022461,77.65267181396484,78.32061004638672,67.66250610351562,11894590
+2019-03-21,78.3396987915039,79.36068725585938,78.10114288330078,79.15076446533203,68.37969970703125,9473291
+2019-03-22,79.11259460449219,79.62786102294922,78.26335906982422,78.52098846435547,67.83563995361328,10639191
+2019-03-25,78.31106567382812,78.95992279052734,78.16793823242188,78.5782470703125,67.88508605957031,7878654
+2019-03-26,78.96946716308594,79.6469497680664,78.78816986083984,79.12213897705078,68.35497283935547,9242731
+2019-03-27,79.12213897705078,79.25572204589844,78.06298065185547,78.52098846435547,67.83563995361328,10020766
+2019-03-28,78.99809265136719,79.1030502319336,78.41603088378906,78.84542083740234,68.11589050292969,7161298
+2019-03-29,79.19847106933594,79.48473358154297,78.9217529296875,79.36068725585938,68.5610580444336,10147994
+2019-04-01,79.89503479003906,80.0095443725586,79.14122009277344,79.48473358154297,68.668212890625,8820282
+2019-04-02,79.63740539550781,79.885498046875,79.1030502319336,79.39885711669922,68.59403991699219,5875088
+2019-04-03,79.45610809326172,79.8282470703125,78.95992279052734,79.37023162841797,68.5693130493164,6550734
+2019-04-04,79.20801544189453,79.38931274414062,77.4904556274414,78.10114288330078,67.472900390625,10257719
+2019-04-05,78.21565246582031,78.3969497680664,77.39503479003906,77.4332046508789,66.89586639404297,10324162
+2019-04-08,77.25190734863281,77.53816986083984,76.66984558105469,77.24236297607422,66.73099517822266,10586267
+2019-04-09,76.87976837158203,77.27098846435547,76.58396911621094,77.09923553466797,66.60735321044922,10785282
+2019-04-10,77.15648651123047,77.59542083740234,76.95610809326172,77.11832427978516,66.62384033203125,6894268
+2019-04-11,77.22328186035156,77.22328186035156,75.75381469726562,76.1832046508789,65.81597137451172,10410518
+2019-04-12,76.34542083740234,76.75572204589844,75.66793823242188,75.79198455810547,65.47798919677734,10164762
+2019-04-15,75.67748260498047,75.84923553466797,74.8759536743164,74.9332046508789,64.736083984375,13822491
+2019-04-16,75.60114288330078,75.65839385986328,73.8740463256836,74.00763702392578,63.936466217041016,12531250
+2019-04-17,74.05534362792969,74.06488800048828,70.37213897705078,70.53434753417969,60.935821533203125,34181463
+2019-04-18,70.114501953125,70.65839385986328,68.9217529296875,69.83778381347656,60.33406448364258,32768445
+2019-04-22,69.80915832519531,70.42938995361328,69.40839385986328,70.09542083740234,60.55662536621094,14548441
+2019-04-23,70.32442474365234,71.80343627929688,70.03816986083984,71.1832046508789,61.49639129638672,19281523
+2019-04-24,71.3072509765625,71.66984558105469,70.59160614013672,71.3072509765625,61.603553771972656,12779102
+2019-04-25,71.16412353515625,73.30152893066406,71.04962158203125,72.84351348876953,62.93077087402344,13994154
+2019-04-26,73.12976837158203,73.46373748779297,72.60496520996094,73.12023162841797,63.1698112487793,8888193
+2019-04-29,73.08206176757812,73.64503479003906,72.97709655761719,73.26335906982422,63.2934684753418,7395317
+2019-04-30,74.00763702392578,75.28626251220703,72.51908111572266,75.10496520996094,64.88444519042969,11269039
+2019-05-01,75.08587646484375,76.0782470703125,74.83778381347656,75.114501953125,64.8927001953125,15288643
+2019-05-02,75.0095443725586,76.17366027832031,75.0095443725586,75.87786102294922,65.55217742919922,11579142
+2019-05-03,75.8969497680664,76.46946716308594,75.62023162841797,76.33587646484375,65.9478759765625,7942582
+2019-05-06,74.9332046508789,76.135498046875,74.71373748779297,75.8396987915039,65.51922607421875,9906534
+2019-05-07,75.27671813964844,75.65839385986328,73.8740463256836,74.33206176757812,64.21675109863281,10523387
+2019-05-08,74.74236297607422,75.10496520996094,74.33206176757812,74.59923553466797,64.44754791259766,10567508
+2019-05-09,74.12213897705078,74.91412353515625,73.7022933959961,74.74236297607422,64.57120513916016,8105861
+2019-05-10,74.50381469726562,74.74236297607422,73.29198455810547,74.60877990722656,64.45580291748047,9027158
+2019-05-13,73.30152893066406,73.97901153564453,73.30152893066406,73.635498046875,63.61496353149414,9641705
+2019-05-14,74.06488800048828,74.50381469726562,73.8167953491211,73.8740463256836,63.82105255126953,8113826
+2019-05-15,73.34923553466797,74.31298065185547,73.28244018554688,73.99809265136719,63.92822265625,7284543
+2019-05-16,74.20801544189453,76.23091888427734,74.16984558105469,75.50572204589844,65.23068237304688,9910831
+2019-05-17,74.8187026977539,75.44847106933594,74.28434753417969,75.114501953125,64.8927001953125,8259707
+2019-05-20,74.77098846435547,75.63931274414062,74.66603088378906,75.26717376708984,65.02459716796875,8281191
+2019-05-21,75.45801544189453,76.0782470703125,74.9332046508789,75.85877990722656,65.53569793701172,10873734
+2019-05-22,75.71565246582031,77.4332046508789,75.67748260498047,77.27098846435547,66.75572967529297,13491847
+2019-05-23,76.90839385986328,77.47137451171875,76.72709655761719,77.30915832519531,66.78871154785156,9831498
+2019-05-24,77.57633972167969,78.18701934814453,77.39503479003906,77.4522933959961,66.91236877441406,6071588
+2019-05-28,77.65267181396484,78.18701934814453,76.55534362792969,76.58396911621094,66.16222381591797,13779733
+2019-05-29,76.45037841796875,76.68893432617188,75.14312744140625,75.72518920898438,65.4202880859375,11278890
+2019-05-30,75.91603088378906,76.16412353515625,75.56298065185547,76.03053283691406,65.68408966064453,7483768
+2019-05-31,75.69656372070312,76.2595443725586,75.19084167480469,75.58206176757812,65.29664611816406,7142749
+2019-06-03,76.00190734863281,77.21373748779297,75.87786102294922,76.58396911621094,66.16222381591797,9218103
+2019-06-04,77.05152893066406,77.60496520996094,76.44084167480469,77.36640930175781,66.8381576538086,9368806
+2019-06-05,77.65267181396484,78.50190734863281,77.36640930175781,77.94847106933594,67.34100341796875,9821961
+2019-06-06,78.3969497680664,78.66412353515625,77.70037841796875,77.70992279052734,67.13493347167969,11393961
+2019-06-07,78.07251739501953,79.08396911621094,78.07251739501953,78.6832046508789,67.97574615478516,8797436
+2019-06-10,78.89312744140625,78.89312744140625,77.9103012084961,78.7022933959961,67.99226379394531,7536273
+2019-06-11,79.09351348876953,79.5896987915039,78.67366027832031,79.17938995361328,68.4044418334961,7789679
+2019-06-12,79.33206176757812,80.4103012084961,79.33206176757812,79.8759536743164,69.00619506835938,11057762
+2019-06-13,80.20992279052734,80.32442474365234,78.75,79.1030502319336,68.3384780883789,10194001
+2019-06-14,78.9217529296875,79.55152893066406,78.6832046508789,78.9885482788086,68.69529724121094,7989952
+2019-06-17,78.91221618652344,79.51335906982422,78.75,79.48473358154297,69.1268310546875,6427279
+2019-06-18,79.41793823242188,80.79198455810547,79.41793823242188,80.62023162841797,70.1143569946289,11425086
+2019-06-19,80.39122009277344,81.64122009277344,80.3530502319336,81.45037841796875,70.83633422851562,9825419
+2019-06-20,82.04198455810547,82.53816986083984,80.45801544189453,80.72518920898438,70.20565032958984,12490483
+2019-06-21,80.57251739501953,80.88740539550781,79.80915832519531,80.69656372070312,70.18072509765625,15034294
+2019-06-24,81.0782470703125,82.0896987915039,80.85877990722656,81.59351348876953,70.96083068847656,7891440
+2019-06-25,81.63167572021484,82.30915832519531,80.92557525634766,81.33587646484375,70.73677825927734,9348894
+2019-06-26,81.27862548828125,81.2977066040039,79.28434753417969,79.71373748779297,69.32601928710938,12604401
+2019-06-27,79.83778381347656,80.81106567382812,79.58015441894531,79.9904556274414,69.566650390625,11721670
+2019-06-28,80.1240463256836,80.59160614013672,79.17938995361328,80.0095443725586,69.58325958251953,46684837
+2019-07-01,80.46755981445312,81.04007720947266,80.0477066040039,80.86832427978516,70.33012390136719,10260863
+2019-07-02,80.59160614013672,81.59351348876953,80.24809265136719,81.59351348876953,70.96083068847656,10381593
+2019-07-03,82.11832427978516,83.08206176757812,82.05152893066406,82.91984558105469,72.11431121826172,6533232
+2019-07-05,82.70992279052734,82.82442474365234,81.57442474365234,81.67938995361328,71.0354995727539,8767358
+2019-07-08,81.11640930175781,81.58396911621094,79.67557525634766,80.19084167480469,69.7409439086914,13693273
+2019-07-09,80.38167572021484,81.3072509765625,80.2385482788086,80.97328186035156,70.4214096069336,8490791
+2019-07-10,80.91603088378906,81.21183013916016,80.48664093017578,80.93511199951172,70.38822174072266,5996132
+2019-07-11,79.67557525634766,79.83778381347656,76.1259536743164,77.29007720947266,67.21820831298828,22146126
+2019-07-12,77.1469497680664,77.19465637207031,75.02862548828125,76.0782470703125,66.1642837524414,18910636
+2019-07-15,76.90839385986328,77.5477066040039,76.45037841796875,77.25190734863281,67.18498229980469,10922570
+2019-07-16,77.59542083740234,78.03434753417969,77.18511199951172,77.8530502319336,67.7077865600586,8448662
+2019-07-17,78.20610809326172,78.5687026977539,77.84351348876953,78.16793823242188,67.98164367675781,9848999
+2019-07-18,78.635498046875,79.1603012084961,77.86259460449219,78.90267181396484,68.6206283569336,8472661
+2019-07-19,78.91221618652344,79.02671813964844,77.4332046508789,77.66221618652344,67.54180908203125,12053782
+2019-07-22,77.93893432617188,78.07251739501953,77.33778381347656,77.4904556274414,67.39242553710938,7261697
+2019-07-23,77.74809265136719,78.65457916259766,77.18511199951172,78.27290344238281,68.07293701171875,7420469
+2019-07-24,78.24427795410156,78.54007720947266,77.40457916259766,78.00572204589844,67.840576171875,7720197
+2019-07-25,77.71946716308594,79.25572204589844,77.33778381347656,78.00572204589844,67.840576171875,9670106
+2019-07-26,77.84351348876953,77.89122009277344,77.2042007446289,77.70037841796875,67.57501220703125,7638977
+2019-07-29,78.3396987915039,79.00763702392578,77.87213897705078,78.71183013916016,68.45466613769531,11123682
+2019-07-30,80.14312744140625,81.26908111572266,79.02671813964844,79.45610809326172,69.10197448730469,14286965
+2019-07-31,79.1030502319336,80.77290344238281,79.0457992553711,79.18893432617188,68.86957550048828,12443428
+2019-08-01,79.25572204589844,80.62976837158203,78.85496520996094,79.85687255859375,69.45049285888672,10550006
+2019-08-02,80.03816986083984,80.88740539550781,79.72328186035156,80.60114288330078,70.0977554321289,10913767
+2019-08-05,80.0095443725586,80.47709655761719,78.3969497680664,79.31298065185547,68.97748565673828,11885578
+2019-08-06,79.31298065185547,80.61068725585938,79.29389190673828,80.48664093017578,69.99818420410156,11025274
+2019-08-07,80.3530502319336,80.81106567382812,79.00763702392578,80.39122009277344,69.91520690917969,11509660
+2019-08-08,80.86832427978516,81.15457916259766,80.45801544189453,80.84923553466797,70.31352233886719,8699762
+2019-08-09,81.2022933959961,82.16603088378906,80.83015441894531,81.6030502319336,70.96910858154297,8968260
+2019-08-12,81.32633972167969,81.99427795410156,80.64885711669922,81.1259536743164,70.55419921875,8761909
+2019-08-13,81.5457992553711,82.81488800048828,81.5457992553711,82.13740539550781,71.43384552001953,8413658
+2019-08-14,81.45992279052734,81.90839385986328,79.53244018554688,79.58015441894531,69.20982360839844,11411148
+2019-08-15,79.69465637207031,80.0095443725586,79.09351348876953,79.63740539550781,69.25962829589844,9543612
+2019-08-16,80.58206176757812,81.45037841796875,80.2957992553711,81.16412353515625,70.58740234375,9156271
+2019-08-19,81.66984558105469,82.5667953491211,81.53626251220703,82.24236297607422,71.52510070800781,7655221
+2019-08-20,82.07061004638672,82.75763702392578,81.6603012084961,81.72709655761719,71.07699584960938,6176598
+2019-08-21,82.33778381347656,83.25381469726562,82.18511199951172,82.92938995361328,72.12261962890625,6486072
+2019-08-22,82.77671813964844,83.20610809326172,82.29962158203125,82.74809265136719,71.96493530273438,6588776
+2019-08-23,82.27098846435547,82.95801544189453,80.61068725585938,81.04962158203125,70.48780059814453,10608694
+2019-08-26,81.46946716308594,81.96565246582031,81.1832046508789,81.94656372070312,71.26785278320312,6041825
+2019-08-27,82.46183013916016,82.93893432617188,81.53626251220703,81.6030502319336,70.96910858154297,6527049
+2019-08-28,81.35496520996094,82.60496520996094,81.14503479003906,82.51908111572266,71.76577758789062,6159934
+2019-08-29,83.08206176757812,83.34923553466797,82.23282623291016,82.74809265136719,71.96493530273438,6321012
+2019-08-30,83.12976837158203,83.22518920898438,82.22328186035156,82.5095443725586,71.75747680664062,6795127
+2019-09-03,82.29007720947266,83.02481079101562,82.09923553466797,82.6812973022461,71.9068603515625,6695882
+2019-09-04,83.14885711669922,83.17748260498047,81.50763702392578,82.10877990722656,71.40892791748047,7868070
+2019-09-05,82.6717529296875,82.69084167480469,81.58396911621094,82.15648651123047,71.45043182373047,7524954
+2019-09-06,82.57633972167969,82.94847106933594,82.35687255859375,82.60496520996094,71.84046173095703,7047695
+2019-09-09,82.53816986083984,82.5572509765625,79.12213897705078,79.6469497680664,69.2679214477539,12040786
+2019-09-10,78.61640930175781,78.61640930175781,75.2385482788086,77.94847106933594,67.79076385498047,18087432
+2019-09-11,78.11068725585938,79.30343627929688,77.88167572021484,79.12213897705078,68.8115005493164,10602197
+2019-09-12,79.65648651123047,80.22901153564453,78.99809265136719,79.49427795410156,69.13514709472656,8416698
+2019-09-13,79.16984558105469,79.74236297607422,78.35877990722656,78.82633972167969,69.00984191894531,7521496
+2019-09-16,78.67366027832031,78.67366027832031,77.94847106933594,78.27290344238281,68.52532958984375,6191270
+2019-09-17,78.36832427978516,79.67557525634766,78.36832427978516,78.73091888427734,68.92630004882812,7375405
+2019-09-18,78.88359069824219,79.46565246582031,78.60687255859375,79.21755981445312,69.35234832763672,6943734
+2019-09-19,79.21755981445312,80.43893432617188,79.08396911621094,80.1240463256836,70.14595031738281,6922774
+2019-09-20,80.85877990722656,81.93701934814453,80.45801544189453,81.2595443725586,71.14004516601562,23631247
+2019-09-23,81.02098846435547,81.3167953491211,80.47709655761719,80.49618530273438,70.47174072265625,8909572
+2019-09-24,80.67748260498047,80.99236297607422,79.57061004638672,79.77098846435547,69.83683013916016,9377085
+2019-09-25,79.6469497680664,80.1812973022461,79.15076446533203,79.29389190673828,69.4191665649414,7290936
+2019-09-26,79.79007720947266,80.2385482788086,79.23664093017578,80.03816986083984,70.07076263427734,8104918
+2019-09-27,80.03816986083984,80.14312744140625,78.7977066040039,79.11259460449219,69.26044464111328,7827093
+2019-09-30,79.39885711669922,81.2022933959961,79.39885711669922,80.32442474365234,70.32136535644531,9806974
+2019-10-01,80.32442474365234,80.72518920898438,79.71373748779297,79.78053283691406,69.84520721435547,7050001
+2019-10-02,79.26526641845703,79.39885711669922,76.85114288330078,77.88167572021484,68.18281555175781,8762433
+2019-10-03,78.17748260498047,79.08396911621094,77.89122009277344,78.95037841796875,69.11843872070312,5790095
+2019-10-04,79.59923553466797,81.22137451171875,79.35114288330078,81.10687255859375,71.00636291503906,7504518
+2019-10-07,81.135498046875,81.21183013916016,80.10496520996094,80.52481079101562,70.49679565429688,5086154
+2019-10-08,79.9522933959961,80.54389190673828,79.27481079101562,79.47518920898438,69.57787322998047,6416694
+2019-10-09,80.31488800048828,80.62023162841797,79.7042007446289,80.32442474365234,70.32136535644531,4660875
+2019-10-10,80.28626251220703,80.96373748779297,79.7614517211914,79.92366027832031,69.97050476074219,8580290
+2019-10-11,80.43893432617188,81.52671813964844,80.40076446533203,80.47709655761719,70.45501708984375,6229626
+2019-10-14,80.50572204589844,81.21183013916016,80.42938995361328,80.81106567382812,70.74740600585938,5513214
+2019-10-15,81.0114517211914,81.2022933959961,80.71565246582031,81.14503479003906,71.03977966308594,5205102
+2019-10-16,81.16412353515625,81.1927490234375,80.55343627929688,80.58206176757812,70.54691314697266,5686134
+2019-10-17,80.55343627929688,80.77290344238281,79.90457916259766,79.96183013916016,70.00392150878906,7178486
+2019-10-18,79.8759536743164,81.02098846435547,79.8282470703125,80.80152893066406,70.73905181884766,7883056
+2019-10-21,81.0782470703125,81.16412353515625,80.22901153564453,80.64885711669922,70.60540008544922,5352136
+2019-10-22,78.24427795410156,78.89312744140625,76.57442474365234,77.57633972167969,67.9155044555664,18629038
+2019-10-23,77.5667953491211,79.07442474365234,77.4427490234375,79.07442474365234,69.2270278930664,8511961
+2019-10-24,79.30343627929688,79.80915832519531,78.28244018554688,78.7977066040039,68.9847640991211,5232769
+2019-10-25,78.50190734863281,79.05534362792969,78.27290344238281,78.49236297607422,68.71745300292969,7868384
+2019-10-28,78.94084167480469,79.6469497680664,76.6603012084961,78.43511199951172,68.66732788085938,15557665
+2019-10-29,80.20037841796875,81.84160614013672,78.91221618652344,81.2022933959961,71.08988952636719,17371019
+2019-10-30,81.10687255859375,82.52862548828125,80.45801544189453,82.27098846435547,72.02552032470703,10026845
+2019-10-31,82.15648651123047,83.00572204589844,81.59351348876953,82.69084167480469,72.39308166503906,12419429
+2019-11-01,83.08206176757812,83.24427795410156,80.90648651123047,81.04962158203125,70.95624542236328,9281298
+2019-11-04,81.66984558105469,81.77481079101562,80.03816986083984,80.0572509765625,70.08745574951172,8947195
+2019-11-05,79.83778381347656,79.91412353515625,78.94084167480469,79.12213897705078,69.268798828125,9937974
+2019-11-06,79.73282623291016,80.114501953125,79.32251739501953,79.43701934814453,69.5444564819336,9735606
+2019-11-07,79.41793823242188,80.14312744140625,78.88359069824219,79.08396911621094,69.23538970947266,9251325
+2019-11-08,79.11259460449219,79.8759536743164,78.9217529296875,79.7614517211914,69.8285140991211,6653123
+2019-11-11,79.35114288330078,79.80915832519531,79.1603012084961,79.46565246582031,69.5695571899414,3725221
+2019-11-12,79.75190734863281,80.93511199951172,79.75190734863281,80.26717376708984,70.271240234375,8616656
+2019-11-13,80.67748260498047,81.21183013916016,80.25763702392578,80.93511199951172,70.85600280761719,6516883
+2019-11-14,81.03053283691406,81.27862548828125,79.86640930175781,80.67748260498047,70.63046264648438,7911247
+2019-11-15,80.81106567382812,81.67938995361328,80.76335906982422,81.0114517211914,70.92283630371094,9675870
+2019-11-18,80.78244018554688,80.93511199951172,80.0095443725586,80.27671813964844,70.27958679199219,10701757
+2019-11-19,80.53434753417969,81.05915832519531,80.1240463256836,80.77290344238281,70.71400451660156,9691380
+2019-11-20,80.65839385986328,81.56488800048828,80.58206176757812,81.364501953125,71.23190307617188,8160147
+2019-11-21,81.77481079101562,81.84160614013672,80.4103012084961,81.5457992553711,71.390625,7195568
+2019-11-22,81.72709655761719,82.40457916259766,81.41221618652344,81.53626251220703,71.38227081298828,7800159
+2019-11-25,82.09923553466797,82.6240463256836,81.4312973022461,81.77481079101562,71.59111785888672,9021289
+2019-11-26,82.06106567382812,83.43511199951172,81.97518920898438,83.3396987915039,72.96114349365234,19233420
+2019-11-27,83.3969497680664,83.84542083740234,83.00572204589844,83.59732818603516,73.1866683959961,6037318
+2019-11-29,83.17748260498047,83.75,83.04389190673828,83.18701934814453,72.82746887207031,4880222
+2019-12-02,83.53053283691406,83.95992279052734,82.58587646484375,83.05343627929688,72.71053314208984,5597997
+2019-12-03,82.70992279052734,83.46373748779297,82.53816986083984,83.37786102294922,72.99453735351562,7466162
+2019-12-04,83.52098846435547,84.66603088378906,83.18701934814453,84.60877990722656,74.07218170166016,7293766
+2019-12-05,84.66603088378906,84.72328186035156,83.94084167480469,84.68511199951172,74.13899993896484,8267462
+2019-12-06,84.92366027832031,85.15267181396484,84.68511199951172,84.78053283691406,74.22254943847656,7245872
+2019-12-09,84.8282470703125,84.92366027832031,84.1603012084961,84.65648651123047,74.11394500732422,8054823
+2019-12-10,84.54198455810547,85.42938995361328,84.45610809326172,85.01908111572266,74.43138885498047,8663711
+2019-12-11,85.0572509765625,85.39122009277344,84.78053283691406,84.90457916259766,74.33113861083984,6821746
+2019-12-12,84.96183013916016,85.8396987915039,84.83778381347656,85.46755981445312,74.82402038574219,6863876
+2019-12-13,85.114501953125,85.48664093017578,84.38931274414062,85.10496520996094,75.01746368408203,7571800
+2019-12-16,85.54389190673828,85.87786102294922,85.09542083740234,85.20037841796875,75.1015625,10355183
+2019-12-17,85.2385482788086,85.3530502319336,84.46565246582031,84.9427490234375,74.87446594238281,11690545
+2019-12-18,85.25763702392578,85.87786102294922,85.0477066040039,85.51526641845703,75.37911987304688,11578199
+2019-12-19,85.77290344238281,85.96373748779297,85.39122009277344,85.86832427978516,75.69034576416016,7602716
+2019-12-20,87.27098846435547,88.3969497680664,86.67938995361328,87.385498046875,77.02767181396484,17849641
+2019-12-23,87.6240463256836,87.80534362792969,87.25190734863281,87.53816986083984,77.1622543334961,7895946
+2019-12-24,87.4427490234375,87.52862548828125,86.89885711669922,87.25190734863281,76.90992736816406,2343223
+2019-12-26,87.40457916259766,87.51908111572266,86.89885711669922,87.15648651123047,76.82581329345703,3062675
+2019-12-27,87.48091888427734,87.5,87.0896987915039,87.30915832519531,76.96038818359375,3758966
+2019-12-30,87.33778381347656,87.4904556274414,86.57442474365234,86.86068725585938,76.56507110595703,3932934
+2019-12-31,86.75572204589844,86.82251739501953,86.2977066040039,86.78434753417969,76.4977798461914,4710760
+2020-01-02,86.90839385986328,87.91984558105469,86.23091888427734,87.82442474365234,77.4145736694336,8251428
+2020-01-03,86.52671813964844,87.8530502319336,86.364501953125,87.07061004638672,76.7501220703125,5903698
+2020-01-06,87.05152893066406,87.53816986083984,86.82251739501953,87.4427490234375,77.07813262939453,7522963
+2020-01-07,86.64122009277344,86.94656372070312,85.03816986083984,85.114501953125,75.02586364746094,11132275
+2020-01-08,85.0095443725586,85.40076446533203,84.36068725585938,84.54198455810547,74.52120208740234,15200506
+2020-01-09,84.8759536743164,85.92557525634766,84.71373748779297,85.28626251220703,75.17726135253906,9714750
+2020-01-10,85.61068725585938,85.98282623291016,85.3530502319336,85.42938995361328,75.3034439086914,5945304
+2020-01-13,85.41984558105469,85.52481079101562,84.9427490234375,85.4103012084961,75.28660583496094,10261492
+2020-01-14,85.1812973022461,85.81106567382812,84.79962158203125,85.81106567382812,75.63986206054688,8625669
+2020-01-15,85.97328186035156,87.41412353515625,85.96373748779297,87.34732818603516,76.9940414428711,9614038
+2020-01-16,87.65267181396484,87.84351348876953,86.87976837158203,87.00381469726562,76.69124603271484,7252474
+2020-01-17,87.09923553466797,87.4332046508789,86.69847106933594,86.80343627929688,76.51461029052734,10131226
+2020-01-21,86.56488800048828,86.80343627929688,85.60114288330078,85.84923553466797,75.67353057861328,10022129
+2020-01-22,86.04007720947266,86.3167953491211,85.51526641845703,85.54389190673828,75.40436553955078,7800474
+2020-01-23,85.55343627929688,85.55343627929688,84.21755981445312,84.50381469726562,74.4875717163086,13198093
+2020-01-24,84.57061004638672,84.7614517211914,81.6603012084961,82.04198455810547,72.31754302978516,14954960
+2020-01-27,81.2022933959961,82.5477066040039,80.83015441894531,82.15648651123047,72.41846466064453,10847534
+2020-01-28,82.48091888427734,82.7385482788086,81.96565246582031,82.29962158203125,72.54463195800781,9496347
+2020-01-29,82.63359069824219,84.12213897705078,82.47137451171875,83.24427795410156,73.37732696533203,8511227
+2020-01-30,82.96755981445312,83.13931274414062,82.25190734863281,82.53816986083984,72.7549057006836,11016471
+2020-01-31,82.42366027832031,82.70037841796875,81.10687255859375,81.52671813964844,71.86334991455078,9621583
+2020-02-03,82.09923553466797,84.17938995361328,82.09923553466797,83.3396987915039,73.46144104003906,9729318
+2020-02-04,84.37976837158203,85.114501953125,84.02671813964844,84.31298065185547,74.31934356689453,15091305
+2020-02-05,80.80152893066406,82.76717376708984,80.15267181396484,81.89885711669922,72.19137573242188,29290133
+2020-02-06,82.08015441894531,82.28053283691406,81.35496520996094,81.75572204589844,72.06520080566406,16110170
+2020-02-07,81.95610809326172,82.00381469726562,80.94465637207031,81.1832046508789,71.56053924560547,11419427
+2020-02-10,81.1832046508789,82.04198455810547,81.04962158203125,81.73664093017578,72.04839324951172,10590983
+2020-02-11,81.92748260498047,82.06106567382812,81.05915832519531,81.34542083740234,71.70352935791016,10252689
+2020-02-12,81.14503479003906,81.32633972167969,79.1030502319336,79.43701934814453,70.02132415771484,19630926
+2020-02-13,79.13167572021484,79.13167572021484,77.71946716308594,78.21565246582031,68.94474029541016,19388734
+2020-02-14,78.46373748779297,79.00763702392578,77.92938995361328,78.864501953125,69.51667785644531,8743464
+2020-02-18,79.08396911621094,79.30343627929688,78.49236297607422,78.6832046508789,69.35684204101562,10017308
+2020-02-19,79.27481079101562,79.30343627929688,77.83396911621094,78.24427795410156,68.96997833251953,11740220
+2020-02-20,78.4542007446289,79.03626251220703,77.97709655761719,78.71183013916016,69.38211059570312,10941330
+2020-02-21,78.42557525634766,78.84542083740234,77.96755981445312,78.5687026977539,69.25595092773438,9295970
+2020-02-24,76.91793823242188,78.8072509765625,76.87976837158203,77.60496520996094,68.40644073486328,13734145
+2020-02-25,77.7957992553711,78.18701934814453,76.1927490234375,76.59351348876953,67.51488494873047,13171683
+2020-02-26,76.96565246582031,77.89122009277344,76.11640930175781,76.27862548828125,67.23731994628906,11940283
+2020-02-27,77.01335906982422,78.00572204589844,74.42748260498047,74.50381469726562,65.6728515625,15734253
+2020-02-28,73.16793823242188,73.94084167480469,70.78244018554688,73.05343627929688,64.39439392089844,29246117
+2020-03-02,73.59732818603516,77.81488800048828,73.54962158203125,77.64312744140625,68.44007873535156,18840525
+2020-03-03,77.6717529296875,78.6259536743164,74.34160614013672,75.50572204589844,66.55601501464844,17394599
+2020-03-04,77.76717376708984,79.26526641845703,76.22137451171875,79.16984558105469,69.78582000732422,20224199
+2020-03-05,77.7957992553711,78.97901153564453,77.23282623291016,77.84351348876953,68.61671447753906,15017840
+2020-03-06,76.3072509765625,78.83587646484375,75.79198455810547,78.43511199951172,69.13818359375,14208574
+2020-03-09,74.42748260498047,77.02290344238281,73.46373748779297,75.34351348876953,66.41303253173828,18942810
+2020-03-10,76.79389190673828,78.41603088378906,73.95037841796875,78.26335906982422,68.98680114746094,17527486
+2020-03-11,76.17366027832031,76.4885482788086,74.45610809326172,75.62023162841797,66.65696716308594,14274179
+2020-03-12,70.99236297607422,74.48473358154297,69.90457916259766,71.04007720947266,62.61968994140625,22664782
+2020-03-13,72.72901153564453,73.6927490234375,68.95037841796875,73.23473358154297,65.08749389648438,25857094
+2020-03-16,67.52862548828125,72.60496520996094,64.0457992553711,66.71755981445312,59.29536056518555,20808354
+2020-03-17,68.36832427978516,72.58587646484375,68.11068725585938,71.0687026977539,63.16242980957031,24745795
+2020-03-18,68.17748260498047,71.2404556274414,65.67748260498047,68.34923553466797,60.74550247192383,18558508
+2020-03-19,68.08206176757812,69.52290344238281,65.75381469726562,67.4904556274414,59.982261657714844,19268738
+2020-03-20,66.364501953125,69.17938995361328,65.36259460449219,68.09160614013672,60.516536712646484,23075912
+2020-03-23,67.05152893066406,68.33015441894531,62.261451721191406,63.35877990722656,56.31022644042969,18375003
+2020-03-24,65.83015441894531,66.55534362792969,64.11259460449219,65.88740539550781,58.55754089355469,19901939
+2020-03-25,65.27671813964844,67.15648651123047,63.6927490234375,65.09542083740234,57.85366439819336,18311494
+2020-03-26,65.01908111572266,70.78244018554688,64.98091888427734,70.16221618652344,62.35679626464844,18052848
+2020-03-27,68.5114517211914,70.0667953491211,67.98664093017578,68.44465637207031,60.8303108215332,12467218
+2020-03-30,70.24809265136719,74.03626251220703,69.54198455810547,73.42557525634766,65.25709533691406,15803316
+2020-03-31,72.75763702392578,74.0457992553711,72.06106567382812,73.41603088378906,65.24862670898438,15079672
+2020-04-01,71.2404556274414,72.01335906982422,69.6469497680664,70.41984558105469,62.58576202392578,11665288
+2020-04-02,72.5,73.58778381347656,70.63931274414062,73.34923553466797,65.18925476074219,12843345
+2020-04-03,72.78626251220703,73.89312744140625,71.87023162841797,72.75763702392578,64.6634750366211,10039211
+2020-04-06,74.74236297607422,77.1469497680664,74.33206176757812,76.63167572021484,68.10653686523438,14314108
+2020-04-07,77.93893432617188,78.21565246582031,74.80915832519531,74.96183013916016,66.6224594116211,10657950
+2020-04-08,75.55343627929688,79.19847106933594,74.75190734863281,77.88167572021484,69.21748352050781,11481888
+2020-04-09,77.4522933959961,79.47518920898438,76.50763702392578,78.71183013916016,69.95527648925781,13876568
+2020-04-13,78.07251739501953,78.6927490234375,76.17366027832031,76.85114288330078,68.30158233642578,7706678
+2020-04-14,78.55915832519531,79.38931274414062,77.03244018554688,79.0457992553711,70.25209045410156,12155333
+2020-04-15,77.5095443725586,79.1603012084961,76.87023162841797,78.31106567382812,69.5990982055664,10809072
+2020-04-16,78.864501953125,79.51335906982422,78.49236297607422,79.19847106933594,70.38778686523438,9145058
+2020-04-17,80.10496520996094,80.30534362792969,78.66412353515625,79.63740539550781,70.77788543701172,15433162
+2020-04-20,79.02671813964844,80.27671813964844,77.06106567382812,79.29389190673828,70.47258758544922,11675768
+2020-04-21,77.88167572021484,78.53053283691406,74.62786102294922,74.96183013916016,66.6224594116211,17876574
+2020-04-22,75.57251739501953,76.95610809326172,75.21946716308594,76.3167953491211,67.8266830444336,11933890
+2020-04-23,76.51717376708984,78.12976837158203,76.49809265136719,77.17557525634766,68.58993530273438,8152497
+2020-04-24,77.86259460449219,78.3396987915039,77.30915832519531,77.70037841796875,69.05635070800781,7686451
+2020-04-27,77.5095443725586,80.79198455810547,77.12786102294922,80.13359069824219,71.21886444091797,12786753
+2020-04-28,77.46183013916016,78.46373748779297,76.49809265136719,77.46183013916016,68.8443374633789,20273560
+2020-04-29,78.42557525634766,78.42557525634766,75.4103012084961,77.07061004638672,68.49664306640625,13687194
+2020-04-30,76.16412353515625,76.71755981445312,75.51526641845703,75.70610809326172,67.28392791748047,11638878
+2020-05-01,75.24809265136719,75.24809265136719,73.40648651123047,74.11259460449219,65.86769104003906,9518565
+2020-05-04,74.44656372070312,74.45610809326172,72.72901153564453,73.3396987915039,65.18080139160156,8850255
+2020-05-05,73.71183013916016,75.19084167480469,73.25381469726562,74.43701934814453,66.1560287475586,7401395
+2020-05-06,74.7614517211914,75.03816986083984,73.54962158203125,73.58778381347656,65.40127563476562,12414922
+2020-05-07,73.47328186035156,73.58778381347656,71.97518920898438,72.13740539550781,64.11224365234375,12602410
+2020-05-08,72.99618530273438,73.43511199951172,72.4904556274414,72.90076446533203,64.79067993164062,8791672
+2020-05-11,72.5477066040039,74.49427795410156,72.4427490234375,74.34160614013672,66.07123565673828,10622528
+2020-05-12,74.57061004638672,75.09542083740234,73.58778381347656,73.65457916259766,65.46063232421875,9544660
+2020-05-13,73.14885711669922,75.19084167480469,73.07251739501953,74.32251739501953,66.05427551269531,10935146
+2020-05-14,73.7404556274414,76.45992279052734,73.72137451171875,76.38359069824219,67.88604736328125,11407585
+2020-05-15,76.44084167480469,76.86068725585938,75.21946716308594,76.1259536743164,67.6570816040039,9367234
+2020-05-18,77.29007720947266,77.29007720947266,75.60114288330078,76.0687026977539,67.60620880126953,12552630
+2020-05-19,75.83015441894531,76.0782470703125,73.8072509765625,73.99809265136719,65.76593017578125,10591822
+2020-05-20,74.45610809326172,74.65648651123047,73.16793823242188,73.36832427978516,65.20623016357422,11027685
+2020-05-21,73.24427795410156,73.50190734863281,72.77671813964844,73.04389190673828,64.91789245605469,9000329
+2020-05-22,72.6812973022461,73.14885711669922,72.58587646484375,72.87213897705078,64.76524353027344,6357482
+2020-05-26,74.67557525634766,75.0,73.38740539550781,73.72137451171875,65.51998901367188,19146017
+2020-05-27,73.47328186035156,74.08396911621094,72.51908111572266,73.99809265136719,65.76593017578125,12828987
+2020-05-28,75.0,76.61259460449219,74.91412353515625,75.41984558105469,67.02952575683594,13180906
+2020-05-29,75.82061004638672,77.23282623291016,74.72328186035156,77.02290344238281,68.45423889160156,13517104
+2020-06-01,76.50763702392578,76.77481079101562,75.50572204589844,75.91603088378906,67.47049713134766,6269241
+2020-06-02,75.8969497680664,77.15648651123047,75.21946716308594,77.13740539550781,68.55599212646484,11352984
+2020-06-03,77.29007720947266,78.5782470703125,77.15648651123047,78.30152893066406,69.59063720703125,13675457
+2020-06-04,77.5477066040039,78.3969497680664,77.13740539550781,77.81488800048828,69.15811920166016,9292930
+2020-06-05,78.34923553466797,79.32251739501953,77.75763702392578,78.49236297607422,69.7602310180664,10413347
+2020-06-08,77.4332046508789,79.38931274414062,77.4332046508789,79.1030502319336,70.30296325683594,9956838
+2020-06-09,79.37976837158203,79.68511199951172,78.35877990722656,78.49236297607422,69.7602310180664,8846168
+2020-06-10,78.66412353515625,78.9885482788086,77.28053283691406,78.02481079101562,69.3447036743164,9080920
+2020-06-11,77.10877990722656,77.91984558105469,73.8072509765625,73.8072509765625,65.59632873535156,14303838
+2020-06-12,74.32251739501953,74.36068725585938,72.01335906982422,72.80534362792969,65.22021484375,17000656
+2020-06-15,71.47901153564453,71.91793823242188,70.20037841796875,70.62976837158203,63.271305084228516,17684162
+2020-06-16,71.92748260498047,73.864501953125,71.40267181396484,73.44465637207031,65.79293060302734,21437050
+2020-06-17,73.8167953491211,73.90267181396484,72.16603088378906,72.7957992553711,65.211669921875,13983045
+2020-06-18,72.16603088378906,72.78626251220703,71.90839385986328,72.72901153564453,65.15184783935547,7750903
+2020-06-19,73.59732818603516,74.40839385986328,72.33778381347656,74.33206176757812,66.587890625,17691393
+2020-06-22,73.82633972167969,74.07442474365234,72.92938995361328,73.23473358154297,65.60488891601562,7474231
+2020-06-23,73.95037841796875,75.01908111572266,73.36832427978516,73.58778381347656,65.921142578125,11428650
+2020-06-24,73.21565246582031,73.36832427978516,71.99427795410156,72.39503479003906,64.8526611328125,8084901
+2020-06-25,72.18511199951172,73.43511199951172,71.86068725585938,73.06298065185547,65.45100402832031,7583328
+2020-06-26,72.8530502319336,73.21565246582031,71.56488800048828,71.74618530273438,64.27140808105469,12328882
+2020-06-29,72.42366027832031,73.00572204589844,72.06106567382812,72.63359069824219,65.06636047363281,7230990
+2020-06-30,73.23473358154297,74.1030502319336,72.70992279052734,73.78816986083984,66.10064697265625,9940804
+2020-07-01,73.88359069824219,75.32442474365234,73.58778381347656,74.54198455810547,66.77592468261719,9948769
+2020-07-02,74.97137451171875,75.67748260498047,74.63740539550781,75.1717529296875,67.340087890625,6827825
+2020-07-06,75.61068725585938,76.35496520996094,75.28626251220703,75.93511199951172,68.02391815185547,8058282
+2020-07-07,75.38167572021484,76.03053283691406,74.9904556274414,75.114501953125,67.28880310058594,6956414
+2020-07-08,75.02862548828125,75.34351348876953,73.9312973022461,74.35114288330078,66.60496520996094,8211394
+2020-07-09,74.37023162841797,74.7614517211914,72.5572509765625,73.17748260498047,65.55357360839844,7966058
+2020-07-10,73.23473358154297,73.8072509765625,72.90076446533203,73.21565246582031,65.58778381347656,5161400
+2020-07-13,73.47328186035156,74.98091888427734,73.21565246582031,73.8072509765625,66.11774444580078,8114245
+2020-07-14,73.9885482788086,75.0095443725586,73.8167953491211,74.66603088378906,66.8870620727539,8397100
+2020-07-15,75.61068725585938,76.3072509765625,75.22901153564453,75.80152893066406,67.90425109863281,7709717
+2020-07-16,76.1259536743164,76.15457916259766,75.14312744140625,75.76335906982422,67.87005615234375,5850774
+2020-07-17,76.0687026977539,76.57442474365234,75.67748260498047,76.21183013916016,68.27182006835938,8191378
+2020-07-20,76.21183013916016,76.52671813964844,75.44847106933594,75.77290344238281,67.87861633300781,5434194
+2020-07-21,76.0687026977539,76.45037841796875,75.1812973022461,75.27671813964844,67.43412017822266,8967526
+2020-07-22,75.68701934814453,76.10687255859375,74.44656372070312,75.1717529296875,67.340087890625,12362103
+2020-07-23,75.52481079101562,75.57251739501953,73.95992279052734,74.48473358154297,66.7246322631836,11558916
+2020-07-24,74.28434753417969,74.41793823242188,72.86259460449219,73.5687026977539,65.904052734375,9068763
+2020-07-27,72.9103012084961,75.51526641845703,72.81488800048828,75.31488800048828,67.46831512451172,10958307
+2020-07-28,75.56298065185547,76.53626251220703,75.3530502319336,76.04007720947266,68.11795043945312,8494564
+2020-07-29,75.62023162841797,76.08778381347656,75.13359069824219,75.71565246582031,67.82733154296875,6398040
+2020-07-30,75.1240463256836,75.64885711669922,74.07442474365234,75.37213897705078,67.51959228515625,7152600
+2020-07-31,77.18511199951172,77.93893432617188,75.52481079101562,76.56488800048828,68.58807373046875,12291154
+2020-08-03,78.38740539550781,79.96183013916016,78.11068725585938,78.7595443725586,70.55408477783203,10601463
+2020-08-04,78.76908111572266,78.76908111572266,77.35687255859375,77.92938995361328,69.81043243408203,7218729
+2020-08-05,78.31106567382812,78.6927490234375,77.4332046508789,77.90076446533203,69.78477478027344,6492465
+2020-08-06,77.72901153564453,78.61640930175781,76.88931274414062,77.33778381347656,69.28045654296875,7256562
+2020-08-07,77.0896987915039,77.30915832519531,76.364501953125,77.30915832519531,69.25482177734375,6977584
+2020-08-10,77.29962158203125,77.4904556274414,76.62213897705078,77.2042007446289,69.1607894897461,5782445
+2020-08-11,78.00572204589844,78.12023162841797,76.93701934814453,77.2042007446289,69.1607894897461,7636671
+2020-08-12,77.64312744140625,79.11259460449219,77.614501953125,78.89312744140625,70.67375183105469,7295652
+2020-08-13,78.36832427978516,79.79962158203125,78.25381469726562,79.71373748779297,71.40886688232422,7455262
+2020-08-14,79.56106567382812,80.56298065185547,79.36068725585938,79.65648651123047,71.35757446289062,7390496
+2020-08-17,80.41984558105469,81.27862548828125,80.16221618652344,80.87786102294922,72.45169830322266,8764319
+2020-08-18,81.00190734863281,81.11640930175781,79.9332046508789,80.68701934814453,72.28075408935547,6551572
+2020-08-19,80.68701934814453,81.78434753417969,80.68701934814453,81.135498046875,72.68251037597656,6896050
+2020-08-20,80.91603088378906,81.40267181396484,80.52481079101562,81.135498046875,72.68251037597656,6380434
+2020-08-21,81.2022933959961,81.27862548828125,80.26717376708984,81.08778381347656,72.63977813720703,6890495
+2020-08-24,81.2977066040039,81.55534362792969,80.61068725585938,81.50763702392578,73.01588439941406,7582280
+2020-08-25,81.97518920898438,82.33778381347656,81.2977066040039,81.75572204589844,73.23810577392578,10245982
+2020-08-26,81.40267181396484,81.75572204589844,80.78244018554688,81.62213897705078,73.11844635009766,7844175
+2020-08-27,81.53626251220703,82.21373748779297,81.1832046508789,81.88931274414062,73.3577880859375,6464902
+2020-08-28,81.94656372070312,81.94656372070312,81.02098846435547,81.72709655761719,73.21247100830078,6134049
+2020-08-31,81.67938995361328,81.99427795410156,81.2404556274414,81.364501953125,72.88766479492188,7929273
+2020-09-01,81.44084167480469,81.87023162841797,80.07633972167969,80.56298065185547,72.16962432861328,6797433
+2020-09-02,80.61068725585938,83.21565246582031,80.4103012084961,82.94847106933594,74.30660247802734,11571597
+2020-09-03,83.67366027832031,83.77862548828125,81.04962158203125,81.57442474365234,73.07569885253906,12983672
+2020-09-04,81.63167572021484,82.9103012084961,80.39122009277344,81.33587646484375,72.86202239990234,9359688
+2020-09-08,82.00381469726562,82.00381469726562,79.19847106933594,79.51335906982422,71.2293701171875,9095592
+2020-09-09,79.9332046508789,81.88931274414062,79.8282470703125,80.99236297607422,72.55428314208984,8862307
+2020-09-10,80.84923553466797,80.99236297607422,79.46565246582031,79.74236297607422,71.43450927734375,6907578
+2020-09-11,80.0,80.99236297607422,79.9427490234375,80.61068725585938,72.21237182617188,7171254
+2020-09-14,80.34351348876953,81.2022933959961,79.89503479003906,80.30534362792969,72.46205139160156,8575994
+2020-09-15,80.84923553466797,81.26908111572266,79.8187026977539,80.3530502319336,72.50511932373047,10826678
+2020-09-16,80.62976837158203,82.15648651123047,80.62976837158203,81.65076446533203,73.67609405517578,10380230
+2020-09-17,81.46946716308594,81.84160614013672,80.58206176757812,81.71755981445312,73.7363510131836,8090455
+2020-09-18,81.65076446533203,82.34732818603516,81.04962158203125,81.87976837158203,73.88270568847656,12308446
+2020-09-21,81.03053283691406,81.4312973022461,78.33015441894531,79.32251739501953,71.57522583007812,10445311
+2020-09-22,79.29389190673828,79.74236297607422,78.43511199951172,79.14122009277344,71.41165161132812,8143170
+2020-09-23,79.28434753417969,79.98091888427734,78.7977066040039,78.84542083740234,71.14472961425781,7085842
+2020-09-24,78.3396987915039,79.65648651123047,78.10114288330078,79.34160614013672,71.59246063232422,7844280
+2020-09-25,78.38740539550781,79.42748260498047,78.05343627929688,79.13167572021484,71.40302276611328,6932101
+2020-09-28,79.38931274414062,79.86640930175781,78.77862548828125,78.96946716308594,71.25666046142578,6123674
+2020-09-29,78.89312744140625,79.34160614013672,77.95801544189453,78.14885711669922,70.51619720458984,6742413
+2020-09-30,78.49236297607422,79.50381469726562,78.26335906982422,79.15076446533203,71.42025756835938,11593605
+2020-10-01,79.37023162841797,79.52290344238281,77.52862548828125,77.90076446533203,70.29232788085938,8410305
+2020-10-02,77.09923553466797,77.99618530273438,76.76526641845703,77.09923553466797,69.56908416748047,5255406
+2020-10-05,77.5095443725586,77.80534362792969,76.92748260498047,77.51908111572266,69.94793701171875,8807182
+2020-10-06,77.41412353515625,77.42366027832031,75.87786102294922,75.98282623291016,68.56172943115234,10273230
+2020-10-07,76.4217529296875,76.66984558105469,75.86832427978516,76.3740463256836,68.91472625732422,9845226
+2020-10-08,76.70801544189453,78.08206176757812,76.4885482788086,76.79389190673828,69.29357147216797,9217160
+2020-10-09,77.17557525634766,77.36640930175781,76.38359069824219,76.67938995361328,69.19022369384766,5956098
+2020-10-12,76.82251739501953,77.02290344238281,76.25,76.67938995361328,69.19022369384766,8276370
+2020-10-13,76.62213897705078,77.22328186035156,76.3740463256836,77.01335906982422,69.4916000366211,9125774
+2020-10-14,77.1469497680664,77.22328186035156,76.40267181396484,76.82251739501953,69.31939697265625,9166122
+2020-10-15,76.14503479003906,76.27862548828125,75.1717529296875,75.43893432617188,68.0709457397461,9151974
+2020-10-16,75.66793823242188,76.62213897705078,75.48664093017578,76.17366027832031,68.73390197753906,7903492
+2020-10-19,76.45037841796875,76.80343627929688,74.74236297607422,75.0667953491211,67.73516082763672,8614455
+2020-10-20,75.3530502319336,75.3530502319336,74.50381469726562,74.68511199951172,67.39076232910156,11144746
+2020-10-21,74.67557525634766,75.2385482788086,74.45610809326172,74.49427795410156,67.21855163574219,9689808
+2020-10-22,74.52290344238281,75.81106567382812,74.52290344238281,75.58206176757812,68.20008850097656,6075990
+2020-10-23,75.62976837158203,76.92748260498047,75.62976837158203,76.17366027832031,68.73390197753906,7309381
+2020-10-26,75.69656372070312,76.14503479003906,74.67557525634766,75.22901153564453,67.88150787353516,9122840
+2020-10-27,75.31488800048828,76.55534362792969,74.41793823242188,74.41793823242188,67.14967346191406,12241374
+2020-10-28,73.59732818603516,74.16984558105469,72.53816986083984,72.69084167480469,65.59126281738281,8989954
+2020-10-29,72.6812973022461,73.08206176757812,71.25,72.41412353515625,65.34156799316406,9314310
+2020-10-30,71.92748260498047,72.41412353515625,70.55343627929688,71.76526641845703,64.75608825683594,11096748
+2020-11-02,72.94847106933594,73.3396987915039,72.17557525634766,73.19656372070312,66.04757690429688,8145475
+2020-11-03,73.9217529296875,74.6469497680664,73.24427795410156,73.3969497680664,66.2284164428711,7693578
+2020-11-04,76.27862548828125,79.09351348876953,75.8969497680664,76.92748260498047,69.41411590576172,14731422
+2020-11-05,78.30152893066406,79.1030502319336,76.75572204589844,76.77481079101562,69.27635955810547,9277210
+2020-11-06,75.81106567382812,77.42366027832031,75.81106567382812,76.67938995361328,69.19022369384766,6945515
+2020-11-09,80.8969497680664,81.26908111572266,76.66984558105469,76.81298065185547,69.31077575683594,11184046
+2020-11-10,78.03434753417969,78.27290344238281,77.29962158203125,77.39503479003906,69.83599853515625,8593914
+2020-11-11,78.12023162841797,78.12023162841797,76.89885711669922,77.34732818603516,69.79293823242188,5741678
+2020-11-12,76.86068725585938,77.29007720947266,75.4103012084961,76.2022933959961,68.75975799560547,7464799
+2020-11-13,76.56488800048828,78.10114288330078,76.0687026977539,77.3759536743164,69.81878662109375,7694206
+2020-11-16,77.5095443725586,78.13931274414062,76.04962158203125,76.50763702392578,69.0352783203125,9503474
+2020-11-17,77.34732818603516,78.20610809326172,76.72709655761719,77.76717376708984,70.17179107666016,9509133
+2020-11-18,77.70037841796875,78.21565246582031,76.55534362792969,76.57442474365234,69.09553527832031,8678174
+2020-11-19,77.07061004638672,77.07061004638672,75.69656372070312,76.70801544189453,69.2160873413086,7037110
+2020-11-20,76.78434753417969,77.10877990722656,76.0782470703125,76.76526641845703,69.26773834228516,8415440
+2020-11-23,76.91793823242188,77.4427490234375,75.74427795410156,76.6030502319336,69.1213607788086,9498548
+2020-11-24,76.35496520996094,77.18511199951172,76.02098846435547,76.46946716308594,69.0008316040039,12790840
+2020-11-25,76.46946716308594,76.77481079101562,75.9542007446289,76.39312744140625,68.93194580078125,6023590
+2020-11-27,76.62213897705078,76.98473358154297,75.91603088378906,76.2022933959961,68.75975799560547,5644528
+2020-11-30,76.33587646484375,76.85114288330078,75.77290344238281,76.70801544189453,69.2160873413086,14501910
+2020-12-01,77.24236297607422,78.6832046508789,77.11832427978516,77.81488800048828,70.21485137939453,10166543
+2020-12-02,78.18701934814453,78.95037841796875,77.5667953491211,78.08206176757812,70.45592498779297,7165805
+2020-12-03,78.18701934814453,78.21565246582031,77.11832427978516,77.71946716308594,70.12875366210938,7085109
+2020-12-04,77.42366027832031,78.20610809326172,77.39503479003906,78.18701934814453,70.55062866210938,8651554
+2020-12-07,78.30152893066406,79.6469497680664,78.29198455810547,78.73091888427734,71.04141235351562,8829190
+2020-12-08,78.52098846435547,79.90457916259766,78.49236297607422,79.37023162841797,71.6182861328125,8664969
+2020-12-09,79.98091888427734,80.03816986083984,78.7595443725586,79.6469497680664,71.86799621582031,7168320
+2020-12-10,79.8282470703125,80.09542083740234,78.9312973022461,79.18893432617188,71.45469665527344,7349205
+2020-12-11,79.05534362792969,79.59923553466797,78.7404556274414,79.1603012084961,71.42884826660156,7979158
+2020-12-14,78.84542083740234,79.27481079101562,76.3740463256836,76.64122009277344,69.7019271850586,13139300
+2020-12-15,76.81298065185547,77.3282470703125,76.33587646484375,76.79389190673828,69.84078216552734,10087838
+2020-12-16,76.6030502319336,77.05152893066406,76.00190734863281,76.17366027832031,69.27669525146484,9487649
+2020-12-17,76.70801544189453,76.87023162841797,76.03053283691406,76.16412353515625,69.26803588867188,11710038
+2020-12-18,76.05915832519531,76.50763702392578,74.85687255859375,75.88740539550781,69.01636505126953,33161759
+2020-12-21,75.19084167480469,75.69656372070312,74.17938995361328,75.65839385986328,68.8080825805664,11140764
+2020-12-22,75.37213897705078,76.32633972167969,74.65648651123047,75.78244018554688,68.9208984375,9052414
+2020-12-23,75.94465637207031,76.74618530273438,75.92557525634766,76.10687255859375,69.2159652709961,6056078
+2020-12-24,76.33587646484375,76.74618530273438,76.21183013916016,76.46946716308594,69.54573059082031,2957456
+2020-12-28,76.95610809326172,77.42366027832031,76.45992279052734,76.76526641845703,69.81474304199219,4804242
+2020-12-29,77.09923553466797,77.8530502319336,77.06106567382812,77.69084167480469,70.65650939941406,5708037
+2020-12-30,77.91984558105469,77.98664093017578,76.85114288330078,76.89885711669922,69.93623352050781,5933357
+2020-12-31,76.94656372070312,78.18701934814453,76.69847106933594,78.05343627929688,70.98628234863281,5511118
+2021-01-04,78.24427795410156,78.33015441894531,76.22137451171875,77.25190734863281,70.25733184814453,10502637
+2021-01-05,76.97518920898438,77.6717529296875,76.25,77.385498046875,70.37882232666016,10956526
+2021-01-06,76.88931274414062,78.95037841796875,76.63167572021484,78.60687255859375,71.4896011352539,10521396
+2021-01-07,78.76908111572266,80.50572204589844,78.31106567382812,80.1717529296875,72.91280364990234,10447931
+2021-01-08,80.50572204589844,80.50572204589844,78.76908111572266,79.22709655761719,72.05366516113281,9563105
+2021-01-11,79.67557525634766,81.67938995361328,79.43701934814453,81.10687255859375,73.76323699951172,13488179
+2021-01-12,81.22137451171875,81.2404556274414,78.76908111572266,79.28434753417969,72.1057357788086,10128606
+2021-01-13,79.55152893066406,79.55152893066406,78.4542007446289,78.5687026977539,71.45488739013672,10093812
+2021-01-14,78.64503479003906,79.00763702392578,78.12976837158203,78.40648651123047,71.30735778808594,11366398
+2021-01-15,78.09160614013672,79.67557525634766,77.82442474365234,79.56106567382812,72.357421875,10203538
+2021-01-19,79.74236297607422,80.0572509765625,78.8740463256836,79.37976837158203,72.19252014160156,8467316
+2021-01-20,79.43701934814453,79.72328186035156,78.50190734863281,78.6832046508789,71.55902099609375,11097901
+2021-01-21,78.06298065185547,78.53053283691406,77.25190734863281,77.46183013916016,70.44824981689453,9043716
+2021-01-22,77.18511199951172,77.70037841796875,77.06106567382812,77.27098846435547,70.27467346191406,9436926
+2021-01-25,77.01335906982422,77.47137451171875,76.39312744140625,77.4332046508789,70.42221069335938,9957677
+2021-01-26,77.4332046508789,77.4332046508789,76.45992279052734,76.57442474365234,69.64118194580078,7748283
+2021-01-27,76.2022933959961,76.40267181396484,73.32061004638672,73.54007720947266,66.8815689086914,16230376
+2021-01-28,73.54962158203125,74.91412353515625,73.54007720947266,74.35114288330078,67.61919403076172,12972039
+2021-01-29,74.41793823242188,74.78053283691406,72.89122009277344,73.54007720947266,66.8815689086914,10671470
+2021-02-01,74.41793823242188,74.74236297607422,73.7977066040039,73.8167953491211,67.13323974609375,8224599
+2021-02-02,74.22709655761719,75.30534362792969,74.14122009277344,74.20801544189453,67.48902893066406,9866710
+2021-02-03,74.08396911621094,74.57061004638672,73.61640930175781,73.77862548828125,67.0985107421875,10034810
+2021-02-04,73.44465637207031,73.48282623291016,72.08015441894531,72.5477066040039,65.97904968261719,18867563
+2021-02-05,72.92938995361328,73.4542007446289,71.95610809326172,72.3282470703125,65.77946472167969,13901825
+2021-02-08,72.3759536743164,72.70037841796875,71.2404556274414,71.6030502319336,65.11991882324219,16718534
+2021-02-09,71.6603012084961,71.72709655761719,70.9542007446289,71.6030502319336,65.11991882324219,13484616
+2021-02-10,71.87023162841797,71.92748260498047,71.1259536743164,71.45992279052734,64.98977661132812,11721566
+2021-02-11,71.38359069824219,71.6603012084961,70.83015441894531,71.3167953491211,64.8595962524414,8780982
+2021-02-12,71.2977066040039,71.66984558105469,71.1259536743164,71.56488800048828,65.08522033691406,6738116
+2021-02-16,71.91793823242188,71.97518920898438,70.65839385986328,70.84923553466797,64.43437194824219,9734453
+2021-02-17,71.04962158203125,72.57633972167969,70.96373748779297,72.08015441894531,65.55384826660156,13876463
+2021-02-18,71.82251739501953,72.40457916259766,71.6030502319336,71.95610809326172,65.44102478027344,10004627
+2021-02-19,71.98473358154297,72.05152893066406,70.85877990722656,70.90648651123047,64.48641967773438,12388198
+2021-02-22,71.08778381347656,71.62213897705078,70.3530502319336,71.49809265136719,65.02446746826172,8612464
+2021-02-23,71.84160614013672,72.48091888427734,71.04962158203125,71.1259536743164,64.68602752685547,10900458
+2021-02-24,71.3740463256836,71.82251739501953,70.98282623291016,71.15457916259766,64.7120590209961,9838834
+2021-02-25,70.81106567382812,71.56488800048828,70.68701934814453,71.2022933959961,64.75545501708984,10906955
+2021-02-26,71.03053283691406,71.28816986083984,69.21755981445312,69.29389190673828,63.01984405517578,17644862
+2021-03-01,69.85687255859375,70.02862548828125,68.8740463256836,69.06488800048828,62.81156921386719,12594864
+2021-03-02,69.50381469726562,70.1240463256836,69.08396911621094,69.51335906982422,63.21944808959961,16047290
+2021-03-03,69.48473358154297,70.3530502319336,69.1030502319336,69.9427490234375,63.609954833984375,13939972
+2021-03-04,69.8282470703125,69.96183013916016,68.43511199951172,68.864501953125,62.62932586669922,15975188
+2021-03-05,69.18893432617188,70.0477066040039,68.71183013916016,69.78053283691406,63.46241760253906,12241164
+2021-03-08,70.96373748779297,72.09923553466797,70.03816986083984,70.77290344238281,64.36494445800781,15391347
+2021-03-09,71.14503479003906,72.00381469726562,70.73473358154297,70.74427795410156,64.33892059326172,14189920
+2021-03-10,71.33587646484375,71.78434753417969,70.70610809326172,71.33587646484375,64.87694549560547,12827310
+2021-03-11,71.45992279052734,71.90839385986328,71.17366027832031,71.21183013916016,64.76412963867188,13205324
+2021-03-12,70.63931274414062,71.45992279052734,70.60114288330078,71.1832046508789,65.30689239501953,11493940
+2021-03-15,72.04198455810547,73.05343627929688,71.64122009277344,72.7385482788086,66.73384094238281,17999295
+2021-03-16,72.66221618652344,73.635498046875,72.65267181396484,73.29198455810547,67.24158477783203,15697887
+2021-03-17,73.21565246582031,73.95037841796875,72.4904556274414,73.7595443725586,67.67054748535156,17533878
+2021-03-18,73.72137451171875,74.60877990722656,73.67366027832031,73.73091888427734,67.64429473876953,14274179
+2021-03-19,73.71183013916016,74.66603088378906,72.53816986083984,73.95992279052734,67.8543930053711,58225203
+2021-03-22,72.3282470703125,74.42748260498047,72.08015441894531,73.95992279052734,67.8543930053711,11352879
+2021-03-23,73.55915832519531,73.77862548828125,72.5477066040039,72.77671813964844,66.76885986328125,11651245
+2021-03-24,72.58587646484375,73.16793823242188,72.4332046508789,72.74809265136719,66.74259185791016,9135416
+2021-03-25,72.91984558105469,73.10114288330078,71.86068725585938,72.58587646484375,66.5937728881836,10700918
+2021-03-26,72.66221618652344,73.9217529296875,72.3759536743164,73.84542083740234,67.74933624267578,10389767
+2021-03-29,73.77862548828125,74.9522933959961,73.635498046875,74.71373748779297,68.54598236083984,11448562
+2021-03-30,74.42748260498047,74.50381469726562,73.27290344238281,73.43511199951172,67.37290954589844,10123366
+2021-03-31,73.5687026977539,74.13167572021484,73.12976837158203,73.55915832519531,67.48670959472656,13598219
+2021-04-01,73.6259536743164,73.91221618652344,73.30152893066406,73.55915832519531,67.48670959472656,9121373
+2021-04-05,73.96946716308594,74.34160614013672,73.26335906982422,73.47328186035156,67.40792083740234,9828144
+2021-04-06,73.38740539550781,73.41603088378906,72.17557525634766,72.3187026977539,66.3486557006836,13394698
+2021-04-07,72.59542083740234,72.90076446533203,72.25190734863281,72.63359069824219,66.63755798339844,8970566
+2021-04-08,72.59542083740234,72.90076446533203,71.83206176757812,72.03244018554688,66.08602142333984,12007984
+2021-04-09,72.05152893066406,72.88167572021484,71.97518920898438,72.81488800048828,66.80387115478516,8177439
+2021-04-12,72.87213897705078,73.09160614013672,72.5,72.72901153564453,66.72509002685547,9970672
+2021-04-13,72.4904556274414,73.24427795410156,72.39503479003906,72.92938995361328,66.90892791748047,8627346
+2021-04-14,72.80534362792969,73.27290344238281,72.53816986083984,72.90076446533203,66.88267517089844,8415545
+2021-04-15,72.5667953491211,73.78816986083984,72.5667953491211,73.14885711669922,67.11028289794922,14541734
+2021-04-16,73.71183013916016,74.18893432617188,73.30152893066406,73.9217529296875,67.81936645507812,12512806
+2021-04-19,74.14122009277344,74.22709655761719,73.44465637207031,74.1030502319336,67.98570251464844,8536903
+2021-04-20,74.12213897705078,75.51526641845703,74.12213897705078,74.97137451171875,68.78233337402344,11009345
+2021-04-21,75.31488800048828,75.84923553466797,75.0667953491211,75.60114288330078,69.36012268066406,11817248
+2021-04-22,75.38167572021484,75.43893432617188,74.00763702392578,74.38931274414062,68.24832153320312,13330560
+2021-04-23,74.29389190673828,74.61832427978516,73.91221618652344,74.31298065185547,68.17830657958984,8598840
+2021-04-26,74.29389190673828,74.34160614013672,73.7595443725586,73.97901153564453,67.87190246582031,7834219
+2021-04-27,73.8740463256836,74.37023162841797,73.6832046508789,73.8167953491211,67.72307586669922,9095802
+2021-04-28,74.05534362792969,74.45610809326172,73.3396987915039,73.55915832519531,67.48670959472656,11628398
+2021-04-29,72.04198455810547,72.27098846435547,69.51335906982422,70.30534362792969,64.50150299072266,30602753
+2021-04-30,70.20992279052734,71.64122009277344,70.114501953125,71.08778381347656,65.21935272216797,18052114
+2021-05-03,70.85877990722656,72.53816986083984,70.82061004638672,72.5,66.5149917602539,12543302
+2021-05-04,72.59542083740234,72.96755981445312,72.07061004638672,72.5095443725586,66.52373504638672,10418587
+2021-05-05,72.614501953125,74.16984558105469,72.27098846435547,74.14122009277344,68.02072143554688,16795143
+2021-05-06,73.89312744140625,74.29389190673828,73.17748260498047,74.21755981445312,68.09075927734375,12871641
+2021-05-07,74.43701934814453,75.0572509765625,74.32251739501953,74.8187026977539,68.64227294921875,12237496
+2021-05-10,75.20992279052734,75.55343627929688,74.58015441894531,74.5896987915039,68.43217468261719,10939758
+2021-05-11,74.26526641845703,75.0572509765625,73.61640930175781,73.91221618652344,67.81061553955078,12148102
+2021-05-12,74.15076446533203,74.9332046508789,73.7595443725586,74.42748260498047,68.28335571289062,13379711
+2021-05-13,74.32251739501953,75.37213897705078,74.08396911621094,75.08587646484375,68.88739013671875,10830451
+2021-05-14,75.43893432617188,75.52481079101562,74.63740539550781,74.7042007446289,68.5372314453125,8273122
+2021-05-17,75.0667953491211,76.49809265136719,74.9904556274414,76.21183013916016,69.92039489746094,12532508
+2021-05-18,75.70610809326172,76.14503479003906,75.27671813964844,75.74427795410156,69.49144744873047,7943106
+2021-05-19,75.31488800048828,75.76335906982422,74.37976837158203,75.72518920898438,69.47392272949219,9132796
+2021-05-20,75.31488800048828,76.32633972167969,75.28626251220703,76.0114517211914,69.73656463623047,7345222
+2021-05-21,76.26908111572266,76.6603012084961,75.45801544189453,75.55343627929688,69.31636047363281,10863987
+2021-05-24,75.88740539550781,76.00190734863281,75.34351348876953,75.4103012084961,69.18504333496094,8737910
+2021-05-25,75.38167572021484,75.62023162841797,73.91221618652344,73.95037841796875,67.84563446044922,14331714
+2021-05-26,73.99809265136719,74.20801544189453,73.44465637207031,73.6927490234375,67.60928344726562,9686454
+2021-05-27,73.95037841796875,74.0457992553711,72.40457916259766,72.4427490234375,66.46244812011719,17675149
+2021-05-28,72.53816986083984,72.90076446533203,72.3282470703125,72.41412353515625,66.43619537353516,13969735
+2021-06-01,72.57633972167969,72.65267181396484,71.59351348876953,71.73664093017578,65.81463623046875,15798914
+2021-06-02,71.86068725585938,72.60496520996094,71.82251739501953,72.39503479003906,66.41868591308594,11830453
+2021-06-03,73.22000122070312,74.0,72.9000015258789,73.91000366210938,67.80859375,15974400
+2021-06-04,74.19999694824219,74.4800033569336,73.9000015258789,74.11000061035156,67.9920883178711,12728500
+2021-06-07,74.13999938964844,74.19999694824219,72.77999877929688,72.80000305175781,66.79022979736328,16794400
+2021-06-08,72.94999694824219,73.16999816894531,72.08000183105469,72.4000015258789,66.4232406616211,13657700
+2021-06-09,73.0,74.30000305175781,72.94999694824219,74.04000091552734,67.92784118652344,12258700
+2021-06-10,75.2300033569336,76.47000122070312,74.73999786376953,76.13999938964844,69.85449981689453,17236700
+2021-06-11,76.70999908447266,76.86000061035156,75.61000061035156,76.2699966430664,69.97377014160156,13928400
+2021-06-14,75.73999786376953,75.80000305175781,74.87999725341797,75.44999694824219,69.81645202636719,7841400
+2021-06-15,75.5,75.7699966430664,74.72000122070312,75.69999694824219,70.04779052734375,14185700
+2021-06-16,76.22000122070312,77.55000305175781,76.19000244140625,76.61000061035156,70.88984680175781,17576900
+2021-06-17,76.33999633789062,77.47000122070312,75.98999786376953,77.2300033569336,71.46355438232422,14233200
+2021-06-18,76.73999786376953,77.22000122070312,76.16000366210938,76.61000061035156,70.88984680175781,19351900
+2021-06-21,76.88999938964844,77.29000091552734,76.55000305175781,76.75,71.01939392089844,10880800
+2021-06-22,76.58999633789062,76.73999786376953,76.01000213623047,76.19000244140625,70.50120544433594,10957500
+2021-06-23,75.8499984741211,76.26000213623047,75.55000305175781,75.58000183105469,69.93675994873047,9539100
+2021-06-24,75.7300033569336,76.63999938964844,75.7300033569336,76.36000061035156,70.65850067138672,8601900
+2021-06-25,76.05999755859375,77.97000122070312,76.05000305175781,77.19999694824219,71.43577575683594,50285200
+2021-06-28,77.25,77.73999786376953,76.79000091552734,76.86000061035156,71.12117767333984,8796200
+2021-06-29,77.0,77.33000183105469,76.81999969482422,77.20999908447266,71.4450454711914,7696600
+2021-06-30,77.4000015258789,78.08999633789062,77.2300033569336,77.7699966430664,71.9632339477539,13811900
+2021-07-01,77.6500015258789,78.1500015258789,77.51000213623047,77.98999786376953,72.16680145263672,9212000
+2021-07-02,78.04000091552734,78.7699966430664,77.76000213623047,78.5999984741211,72.73127746582031,7668000
+2021-07-06,78.13999938964844,78.3499984741211,77.55999755859375,78.11000061035156,72.27784729003906,6720500
+2021-07-07,78.41000366210938,78.61000061035156,78.12999725341797,78.55999755859375,72.69424438476562,8275100
+2021-07-08,77.7699966430664,78.30000305175781,77.30999755859375,78.12000274658203,72.28709411621094,8400400
+2021-07-09,78.41999816894531,78.69000244140625,77.94000244140625,77.98999786376953,72.16680145263672,6006500
+2021-07-12,77.55000305175781,78.43000030517578,77.38999938964844,77.55000305175781,71.75965881347656,11087900
+2021-07-13,77.4000015258789,77.7699966430664,77.23999786376953,77.61000061035156,71.815185546875,6465800
+2021-07-14,77.5999984741211,77.72000122070312,76.87999725341797,77.62000274658203,71.82442474365234,7163200
+2021-07-15,77.62000274658203,78.04000091552734,77.20999908447266,77.9000015258789,72.08352661132812,7041300
+2021-07-16,78.01000213623047,78.37999725341797,77.62999725341797,78.0199966430664,72.1945571899414,7638200
+2021-07-19,77.80999755859375,78.33999633789062,76.1500015258789,77.05000305175781,71.29698944091797,9830600
+2021-07-20,77.19000244140625,78.12999725341797,75.94999694824219,76.16999816894531,70.48269653320312,11627600
+2021-07-21,76.31999969482422,76.45999908447266,75.63999938964844,76.38999938964844,70.68627166748047,7429300
+2021-07-22,76.5999984741211,76.79000091552734,76.08000183105469,76.52999877929688,70.81582641601562,8708900
+2021-07-23,76.80000305175781,77.68000030517578,76.7300033569336,77.54000091552734,71.75041198730469,6560800
+2021-07-26,77.45999908447266,77.61000061035156,76.95999908447266,77.23999786376953,71.4728012084961,5071800
+2021-07-27,77.16999816894531,78.12999725341797,76.73999786376953,77.8499984741211,72.03726196289062,8136000
+2021-07-28,77.86000061035156,78.66999816894531,77.47000122070312,78.33000183105469,72.4814224243164,11037900
+2021-07-29,77.55000305175781,77.91999816894531,76.80999755859375,76.93000030517578,71.18595123291016,11583000
+2021-07-30,77.12000274658203,77.76000213623047,76.7699966430664,76.87000274658203,71.13042449951172,13004500
+2021-08-02,76.93000030517578,77.26000213623047,76.13999938964844,76.18000030517578,70.49195098876953,9083400
+2021-08-03,76.36000061035156,76.80999755859375,76.19000244140625,76.41000366210938,70.70478057861328,9952400
+2021-08-04,76.48999786376953,76.48999786376953,75.45999908447266,75.4800033569336,69.84420776367188,10893400
+2021-08-05,75.5199966430664,75.69000244140625,74.93000030517578,75.58999633789062,69.94600677490234,8701600
+2021-08-06,75.62000274658203,75.66000366210938,74.98999786376953,75.44000244140625,69.80720520019531,8670700
+2021-08-09,75.8499984741211,76.22000122070312,75.0,75.31999969482422,69.6961669921875,7867000
+2021-08-10,75.1500015258789,75.36000061035156,74.81999969482422,75.19000244140625,69.57587432861328,11243100
+2021-08-11,75.58000183105469,75.7699966430664,75.13999938964844,75.20999908447266,69.59437561035156,6952200
+2021-08-12,75.12000274658203,76.05999755859375,75.05999755859375,76.04000091552734,70.36238861083984,6077100
+2021-08-13,76.36000061035156,76.7699966430664,76.22000122070312,76.72000122070312,70.99163818359375,6810400
+2021-08-16,76.7300033569336,78.01000213623047,76.63999938964844,77.93000030517578,72.11128234863281,9368400
+2021-08-17,77.9000015258789,79.05999755859375,77.83000183105469,78.83000183105469,72.94409942626953,10311600
+2021-08-18,78.87999725341797,79.06999969482422,77.75,77.79000091552734,71.98173522949219,7459100
+2021-08-19,77.70999908447266,79.13999938964844,77.70999908447266,78.45999908447266,72.60172271728516,8865400
+2021-08-20,78.52999877929688,79.19999694824219,78.22000122070312,78.68000030517578,72.80528259277344,6284200
+2021-08-23,79.11000061035156,79.2300033569336,78.33999633789062,78.37999725341797,72.52767944335938,6492600
+2021-08-24,78.2699966430664,78.2699966430664,77.54000091552734,77.72000122070312,71.91695404052734,8698100
+2021-08-25,77.80999755859375,77.80999755859375,76.4000015258789,77.06999969482422,71.31549835205078,7045800
+2021-08-26,77.11000061035156,77.31999969482422,76.51000213623047,76.56999969482422,70.85283660888672,6640400
+2021-08-27,76.80999755859375,76.97000122070312,76.16999816894531,76.30000305175781,70.60301208496094,6010000
+2021-08-30,76.30000305175781,76.83999633789062,76.20999908447266,76.5,70.78805541992188,7339700
+2021-08-31,76.79000091552734,77.0999984741211,76.02999877929688,76.29000091552734,70.59371948242188,10949500
+2021-09-01,76.22000122070312,76.80000305175781,75.83000183105469,76.18000030517578,70.49195098876953,9187200
+2021-09-02,76.4800033569336,77.13999938964844,76.16999816894531,77.12000274658203,71.36175537109375,6559400
+2021-09-03,77.26000213623047,77.37999725341797,76.69000244140625,77.26000213623047,71.4913101196289,6629800
+2021-09-07,76.58999633789062,76.87000274658203,75.16999816894531,75.9800033569336,70.30686950683594,13979500
+2021-09-08,75.97000122070312,75.97000122070312,74.80000305175781,75.36000061035156,69.73316955566406,8243000
+2021-09-09,75.19000244140625,75.19000244140625,73.5999984741211,73.81999969482422,68.30815887451172,14628700
+2021-09-10,73.9800033569336,74.20999908447266,73.12000274658203,73.44999694824219,67.96578216552734,11084500
+2021-09-13,73.7699966430664,73.83000183105469,72.86000061035156,73.18000030517578,67.7159423828125,11245200
+2021-09-14,73.05000305175781,73.13999938964844,72.05999755859375,72.11000061035156,67.32382202148438,15202800
+2021-09-15,72.08000183105469,73.1500015258789,71.87999725341797,72.80999755859375,67.97734832763672,12555900
+2021-09-16,73.0199966430664,73.0199966430664,71.69000244140625,71.97000122070312,67.193115234375,14818900
+2021-09-17,71.19000244140625,72.0,70.88999938964844,71.68000030517578,66.92236328125,43406600
+2021-09-20,71.16000366210938,72.61000061035156,71.12000274658203,71.93000030517578,67.15576934814453,15989400
+2021-09-21,72.4800033569336,72.68000030517578,71.7699966430664,71.97000122070312,67.193115234375,11995900
+2021-09-22,72.33000183105469,72.41000366210938,71.86000061035156,72.04000091552734,67.25846862792969,9028700
+2021-09-23,72.68000030517578,74.04000091552734,72.56999969482422,73.05000305175781,68.2014389038086,12813500
+2021-09-24,73.58999633789062,74.62999725341797,73.3499984741211,73.61000061035156,68.72428131103516,14714700
+2021-09-27,73.51000213623047,74.2699966430664,73.33999633789062,73.36000061035156,68.49085998535156,8630600
+2021-09-28,73.55000305175781,73.81999969482422,72.66000366210938,73.31999969482422,68.45350646972656,11836200
+2021-09-29,73.61000061035156,75.69999694824219,73.58000183105469,75.08999633789062,70.10603332519531,16054500
+2021-09-30,75.58000183105469,76.6500015258789,75.0999984741211,75.11000061035156,70.12470245361328,16248600
+2021-10-01,81.55999755859375,84.33999633789062,80.62999725341797,81.4000015258789,75.99722290039062,102497300
+2021-10-04,84.16999816894531,84.55999755859375,82.41999816894531,83.0999984741211,77.58438110351562,53553300
+2021-10-05,82.77999877929688,83.38999938964844,81.30000305175781,81.5999984741211,76.1839370727539,28977800
+2021-10-06,81.5,81.68000030517578,80.1500015258789,80.66000366210938,75.30634307861328,17608000
+2021-10-07,81.54000091552734,82.66999816894531,81.02999877929688,81.94000244140625,76.50138854980469,14190500
+2021-10-08,81.66999816894531,81.80000305175781,80.52999877929688,80.62999725341797,75.27832794189453,12121100
+2021-10-11,81.63999938964844,81.63999938964844,79.87000274658203,79.93000030517578,74.62478637695312,11279700
+2021-10-12,80.18000030517578,80.18000030517578,79.25,79.58999633789062,74.30734252929688,10945000
+2021-10-13,79.58999633789062,79.66000366210938,78.77999877929688,78.94999694824219,73.70983123779297,9462600
+2021-10-14,78.97000122070312,79.66999816894531,77.9800033569336,78.33000183105469,73.13098907470703,14607900
+2021-10-15,78.19999694824219,79.05999755859375,77.9800033569336,78.33000183105469,73.13098907470703,12866800
+2021-10-18,78.73999786376953,78.73999786376953,77.11000061035156,77.1500015258789,72.029296875,13075500
+2021-10-19,78.7300033569336,79.5199966430664,78.11000061035156,79.48999786376953,74.21400451660156,15577100
+2021-10-20,79.31999969482422,81.25,79.30999755859375,81.06999969482422,75.68912506103516,11465500
+2021-10-21,81.11000061035156,81.26000213623047,80.27999877929688,81.16999816894531,75.78247833251953,9893600
+2021-10-22,81.1500015258789,81.4800033569336,80.87999725341797,81.1500015258789,75.7638168334961,7543600
+2021-10-25,81.02999877929688,81.72000122070312,79.94999694824219,81.66000366210938,76.23995971679688,9365900
+2021-10-26,81.9000015258789,82.36000061035156,81.70999908447266,82.25,76.79080963134766,9352500
+2021-10-27,82.4800033569336,82.4800033569336,81.30000305175781,81.54000091552734,76.12791442871094,8465400
+2021-10-28,83.37999725341797,86.86000061035156,83.16999816894531,86.55000305175781,80.80540466308594,28854700
+2021-10-29,86.48999786376953,88.45999908447266,86.16999816894531,88.05000305175781,82.20584106445312,18678600
+2021-11-01,88.05000305175781,88.62999725341797,87.29000091552734,87.83999633789062,82.009765625,10943900
+2021-11-02,88.2300033569336,90.41999816894531,87.4800033569336,89.0199966430664,83.11145782470703,14671400
+2021-11-03,88.7699966430664,89.41999816894531,88.20999908447266,88.68000030517578,82.79402160644531,10883900
+2021-11-04,90.37000274658203,91.4000015258789,89.2699966430664,90.54000091552734,84.53056335449219,19519800
+2021-11-05,82.29000091552734,84.0,81.3499984741211,81.61000061035156,76.19328308105469,37623900
+2021-11-08,80.41000366210938,82.87999725341797,79.87999725341797,82.68000030517578,77.1922378540039,18655700
+2021-11-09,83.62000274658203,83.70999908447266,81.91000366210938,82.72000122070312,77.22960662841797,10512000
+2021-11-10,83.30999755859375,84.0199966430664,82.69999694824219,84.01000213623047,78.4339828491211,9855900
+2021-11-11,83.91999816894531,84.26000213623047,83.52999877929688,84.0199966430664,78.44331359863281,5761500
+2021-11-12,83.83999633789062,84.19999694824219,83.05000305175781,84.0,78.42465209960938,8206700
+2021-11-15,84.1500015258789,84.18000030517578,83.4000015258789,83.69000244140625,78.13522338867188,7108200
+2021-11-16,83.66999816894531,84.69000244140625,83.25,84.11000061035156,78.52734375,10565200
+2021-11-17,84.37000274658203,84.66999816894531,82.58999633789062,82.5999984741211,77.11756896972656,10286300
+2021-11-18,82.30000305175781,83.13999938964844,82.0199966430664,83.05000305175781,77.53770446777344,9833600
+2021-11-19,82.37000274658203,82.75,80.62000274658203,80.69999694824219,75.34367370605469,17581100
+2021-11-22,81.0,82.06999969482422,80.54000091552734,81.63999938964844,76.22129821777344,10880200
+2021-11-23,81.48999786376953,83.58999633789062,81.33999633789062,82.80000305175781,77.30430603027344,12130800
+2021-11-24,82.80000305175781,82.9000015258789,81.95999908447266,82.27999877929688,76.81880187988281,8537000
+2021-11-26,78.7300033569336,79.93000030517578,77.11000061035156,79.16000366210938,73.90589904785156,18022000
+2021-11-29,76.41999816894531,77.5,74.0,74.88999938964844,69.9193115234375,34192400
+2021-11-30,74.75,75.02999877929688,73.83999633789062,74.91000366210938,69.93798828125,30179900
+2021-12-01,75.52999877929688,76.91000366210938,74.38999938964844,74.44000244140625,69.49919128417969,21435900
+2021-12-02,74.37999725341797,74.77999877929688,73.30000305175781,73.88999938964844,68.98567199707031,15345300
+2021-12-03,74.08999633789062,74.25,72.66000366210938,73.33999633789062,68.47217559814453,14508900
+2021-12-06,73.30000305175781,73.8499984741211,72.80000305175781,73.41999816894531,68.546875,13506800
+2021-12-07,72.02999877929688,72.72000122070312,71.5,72.27999877929688,67.4825439453125,17635100
+2021-12-08,72.54000091552734,73.41000366210938,72.08000183105469,73.20999908447266,68.35081481933594,14331400
+2021-12-09,73.44000244140625,73.55999755859375,72.69000244140625,72.86000061035156,68.02406311035156,11938000
+2021-12-10,73.12000274658203,73.2300033569336,72.25,72.62000274658203,67.79998016357422,11398800
+2021-12-13,72.37000274658203,73.44999694824219,71.97000122070312,73.41999816894531,68.546875,17486100
+2021-12-14,72.36000061035156,74.04000091552734,72.16000366210938,73.72000122070312,69.47993469238281,18949700
+2021-12-15,73.70999908447266,75.38999938964844,73.70999908447266,75.29000091552734,70.95964050292969,14263400
+2021-12-16,75.5,76.52999877929688,75.2699966430664,75.91000366210938,71.54398345947266,16601700
+2021-12-17,76.55999755859375,77.73999786376953,75.5,75.69000244140625,71.33663940429688,28040600
+2021-12-20,75.69999694824219,76.5,74.94999694824219,76.41000366210938,72.01522827148438,11818800
+2021-12-21,76.25,76.27999877929688,74.88999938964844,75.54000091552734,71.19526672363281,14947800
+2021-12-22,75.44000244140625,76.55999755859375,75.12999725341797,76.16000366210938,71.77960205078125,9256000
+2021-12-23,76.30000305175781,76.30000305175781,75.3499984741211,75.7300033569336,71.37432861328125,9894900
+2021-12-27,76.0,76.61000061035156,75.7699966430664,76.56999969482422,72.16602325439453,6334700
+2021-12-28,76.68000030517578,77.13999938964844,76.20999908447266,76.80999755859375,72.39221954345703,5727100
+2021-12-29,76.80000305175781,77.18000030517578,76.47000122070312,76.94999694824219,72.5241470336914,5926100
+2021-12-30,77.12000274658203,77.61000061035156,76.97000122070312,77.13999938964844,72.70323181152344,5859100
+2021-12-31,77.13999938964844,77.55000305175781,76.62000274658203,76.63999938964844,72.23198699951172,6019500
+2022-01-03,76.58000183105469,76.94000244140625,75.3499984741211,76.87000274658203,72.4487533569336,9441200
+2022-01-04,76.4000015258789,77.2699966430664,75.88999938964844,77.01000213623047,72.5807113647461,11981700
+2022-01-05,77.26000213623047,79.80999755859375,77.26000213623047,78.87999725341797,74.34315490722656,17447900
+2022-01-06,78.79000091552734,79.58000183105469,77.94999694824219,78.83000183105469,74.2960433959961,11359200
+2022-01-07,78.86000061035156,80.52999877929688,78.45999908447266,80.30000305175781,75.68148803710938,15212000
+2022-01-10,80.54000091552734,82.44999694824219,79.66999816894531,82.37000274658203,77.6324234008789,19636800
+2022-01-11,82.41999816894531,82.55999755859375,80.6500015258789,81.66999816894531,76.97268676757812,11585100
+2022-01-12,81.08000183105469,81.41999816894531,80.66999816894531,81.19999694824219,76.52972412109375,13057000
+2022-01-13,80.93000030517578,81.72000122070312,80.33000183105469,81.31999969482422,76.642822265625,9678100
+2022-01-14,81.5999984741211,81.8499984741211,80.7699966430664,81.37999725341797,76.6993637084961,9478000
+2022-01-18,81.0999984741211,82.16000366210938,80.80999755859375,81.54000091552734,76.85015106201172,14493100
+2022-01-19,80.9800033569336,81.9800033569336,80.4800033569336,81.29000091552734,76.61454010009766,11448200
+2022-01-20,80.7300033569336,81.86000061035156,80.5199966430664,80.75,76.10559844970703,12069600
+2022-01-21,81.2699966430664,81.5199966430664,79.23999786376953,79.9800033569336,75.37989044189453,18461700
+2022-01-24,79.7699966430664,80.11000061035156,76.6500015258789,78.83000183105469,74.2960433959961,17289000
+2022-01-25,78.41999816894531,79.77999877929688,77.77999877929688,79.45999908447266,74.88980102539062,13662400
+2022-01-26,79.38999938964844,80.33999633789062,78.7300033569336,79.13999938964844,74.58820343017578,13046600
+2022-01-27,78.41999816894531,81.5999984741211,78.41999816894531,80.58000183105469,75.94538879394531,20187200
+2022-01-28,79.54000091552734,80.98999786376953,79.18000030517578,80.9000015258789,76.2469711303711,13915300
+2022-01-31,81.0199966430664,81.72000122070312,80.80000305175781,81.4800033569336,76.79360961914062,13035000
+2022-02-01,81.95999908447266,82.12000274658203,81.08000183105469,81.91999816894531,77.20831298828125,10803300
+2022-02-02,81.80000305175781,82.30000305175781,81.26000213623047,82.01000213623047,77.29313659667969,13988200
+2022-02-03,81.6500015258789,81.80000305175781,78.4000015258789,79.01000213623047,74.4656753540039,19181400
+2022-02-04,78.51000213623047,79.55000305175781,78.19999694824219,78.55999755859375,74.04156494140625,10716200
+2022-02-07,78.79000091552734,78.91999816894531,77.44000244140625,77.58000183105469,73.11792755126953,23615300
+2022-02-08,77.0999984741211,77.33000183105469,75.81999969482422,76.91000366210938,72.4864730834961,17486500
+2022-02-09,77.16999816894531,77.33000183105469,76.41000366210938,76.52999877929688,72.12831115722656,15183100
+2022-02-10,76.36000061035156,76.7699966430664,75.93000030517578,76.55999755859375,72.1565933227539,12437600
+2022-02-11,76.4000015258789,77.9000015258789,76.16999816894531,76.63999938964844,72.23198699951172,9342300
+2022-02-14,76.62999725341797,76.69999694824219,75.11000061035156,76.47000122070312,72.07176208496094,9881100
+2022-02-15,77.51000213623047,78.19000244140625,77.31999969482422,77.80999755859375,73.3346939086914,11425600
+2022-02-16,77.19999694824219,77.80000305175781,76.93000030517578,77.22000122070312,72.77862548828125,9981300
+2022-02-17,76.8499984741211,76.93000030517578,76.0,76.36000061035156,71.96808624267578,8889300
+2022-02-18,76.31999969482422,76.86000061035156,75.88999938964844,76.37000274658203,71.97752380371094,8780500
+2022-02-22,76.45999908447266,76.86000061035156,75.61000061035156,75.94999694824219,71.58167266845703,9052500
+2022-02-23,76.19000244140625,76.44000244140625,75.62000274658203,75.83999633789062,71.47799682617188,9659100
+2022-02-24,75.0999984741211,75.31999969482422,72.87999725341797,73.51000213623047,69.28202056884766,21135600
+2022-02-25,74.19999694824219,77.29000091552734,74.16999816894531,76.31999969482422,71.9303970336914,13665900
+2022-02-28,75.83000183105469,76.76000213623047,74.77999877929688,76.58000183105469,72.17544555664062,14126100
+2022-03-01,76.5,77.76000213623047,75.94999694824219,76.33999633789062,71.9492416381836,9807300
+2022-03-02,76.30999755859375,77.22000122070312,76.05999755859375,76.66999816894531,72.26026153564453,9697500
+2022-03-03,76.7699966430664,77.54000091552734,76.41000366210938,77.1500015258789,72.71265411376953,8191100
+2022-03-04,76.68000030517578,77.86000061035156,76.0199966430664,77.83000183105469,73.35356140136719,12216300
+2022-03-07,77.01000213623047,78.29000091552734,76.08000183105469,77.7300033569336,73.2593002319336,14008400
+2022-03-08,77.25,78.08999633789062,76.55999755859375,76.94999694824219,72.5241470336914,10184100
+2022-03-09,77.62000274658203,78.22000122070312,77.05000305175781,77.79000091552734,73.31584167480469,9746000
+2022-03-10,77.62999725341797,78.19999694824219,77.33000183105469,77.88999938964844,73.41009521484375,8972200
+2022-03-11,78.31999969482422,79.62999725341797,78.19999694824219,78.26000213623047,73.75881958007812,9424500
+2022-03-14,77.9000015258789,78.61000061035156,77.30999755859375,77.77999877929688,73.95849609375,10085400
+2022-03-15,77.68000030517578,79.01000213623047,77.4000015258789,78.63999938964844,74.7762451171875,11403000
+2022-03-16,78.95999908447266,79.11000061035156,77.6500015258789,78.12000274658203,74.28179168701172,10944000
+2022-03-17,78.1500015258789,79.37000274658203,78.05999755859375,78.94000244140625,75.06150817871094,10279400
+2022-03-18,79.18000030517578,79.73999786376953,78.62999725341797,79.11000061035156,75.22315216064453,21064800
+2022-03-21,79.66999816894531,80.44999694824219,78.91000366210938,79.05999755859375,75.17559051513672,10478300
+2022-03-22,79.2699966430664,79.77999877929688,78.7699966430664,79.30000305175781,75.4038314819336,10016600
+2022-03-23,79.30000305175781,80.58000183105469,79.2300033569336,79.7300033569336,75.81270599365234,8470400
+2022-03-24,80.04000091552734,80.66999816894531,79.72000122070312,80.41000366210938,76.45928192138672,7605000
+2022-03-25,80.58999633789062,81.37999725341797,80.44999694824219,81.33999633789062,77.34358978271484,7125600
+2022-03-28,81.37000274658203,81.66999816894531,80.7300033569336,81.20999908447266,77.21997833251953,7071900
+2022-03-29,81.66000366210938,81.76000213623047,80.73999786376953,81.56999969482422,77.56230163574219,7398700
+2022-03-30,81.83999633789062,82.69999694824219,81.66999816894531,82.4000015258789,78.35150909423828,9326600
+2022-03-31,82.9000015258789,83.37999725341797,81.94000244140625,82.05000305175781,78.0186996459961,12466800
+2022-04-01,82.19000244140625,83.58000183105469,81.63999938964844,83.5199966430664,79.41647338867188,10086700
+2022-04-04,83.5,83.88999938964844,82.7300033569336,83.48999786376953,79.38794708251953,9039600
+2022-04-05,83.66000366210938,85.43000030517578,83.51000213623047,83.72000122070312,79.60665893554688,12040900
+2022-04-06,84.36000061035156,85.55999755859375,84.12000274658203,84.97000122070312,80.79524230957031,13924300
+2022-04-07,85.75,87.11000061035156,84.95999908447266,86.80000305175781,82.53532409667969,13104300
+2022-04-08,86.63999938964844,87.83999633789062,86.26000213623047,87.68000030517578,83.37207794189453,11409300
+2022-04-11,88.31999969482422,89.4800033569336,86.18000030517578,86.62999725341797,82.37368774414062,14381000
+2022-04-12,86.0,86.55000305175781,85.22000122070312,85.62999725341797,81.42280578613281,12543000
+2022-04-13,85.80000305175781,86.23999786376953,84.83000183105469,86.12999725341797,81.89823913574219,12743800
+2022-04-14,86.12999725341797,87.51000213623047,85.41000366210938,86.91000366210938,82.63993072509766,22096100
+2022-04-18,86.41999816894531,87.44999694824219,85.68000030517578,86.06999969482422,81.84119415283203,7995100
+2022-04-19,85.97000122070312,86.08999633789062,85.12000274658203,85.79000091552734,81.574951171875,8494700
+2022-04-20,85.5199966430664,86.81999969482422,85.4800033569336,86.45999908447266,82.2120361328125,8719400
+2022-04-21,86.41000366210938,87.2300033569336,85.38999938964844,86.2300033569336,81.99333953857422,8562400
+2022-04-22,85.86000061035156,86.13999938964844,84.5,84.58999633789062,80.43390655517578,7914000
+2022-04-25,84.58999633789062,85.80999755859375,83.52999877929688,85.44000244140625,81.24214935302734,10573400
+2022-04-26,85.76000213623047,86.19999694824219,84.38999938964844,84.4800033569336,80.32931518554688,9009600
+2022-04-27,84.30000305175781,85.12999725341797,83.5999984741211,84.41000366210938,80.26275634765625,10781300
+2022-04-28,85.75,89.37000274658203,85.0,88.58000183105469,84.22786712646484,21092300
+2022-04-29,88.66000366210938,90.01000213623047,88.08999633789062,88.69000244140625,84.33247375488281,15914200
+2022-05-02,88.72000122070312,88.83999633789062,86.62999725341797,87.6500015258789,83.34355926513672,12124900
+2022-05-03,86.98999786376953,88.23999786376953,86.43000030517578,87.0999984741211,82.82058715820312,8425600
+2022-05-04,86.56999969482422,88.7699966430664,86.36000061035156,88.5199966430664,84.17082214355469,10763500
+2022-05-05,88.41999816894531,88.66000366210938,87.02999877929688,88.01000213623047,83.68587493896484,9548300
+2022-05-06,87.73999786376953,88.91999816894531,87.4800033569336,88.38999938964844,84.04721069335938,12227400
+2022-05-09,87.5,88.05999755859375,86.91000366210938,87.63999938964844,83.33405303955078,11901500
+2022-05-10,88.12000274658203,89.29000091552734,87.2699966430664,87.80999755859375,83.49569702148438,12370800
+2022-05-11,87.41999816894531,90.80999755859375,87.41999816894531,89.19000244140625,84.80789184570312,16338600
+2022-05-12,89.8499984741211,90.8499984741211,88.36000061035156,90.83000183105469,86.36732482910156,14210200
+2022-05-13,90.69999694824219,91.05000305175781,89.26000213623047,90.41000366210938,85.96797180175781,10308100
+2022-05-16,90.79000091552734,92.87000274658203,90.68000030517578,92.31999969482422,87.78412628173828,13999000
+2022-05-17,92.30999755859375,94.55999755859375,91.51000213623047,93.0,88.43070220947266,17582800
+2022-05-18,92.55999755859375,93.16000366210938,91.7699966430664,92.0999984741211,87.57492065429688,12717600
+2022-05-19,91.25,92.61000061035156,90.87999725341797,92.08999633789062,87.5654067993164,11121600
+2022-05-20,92.44999694824219,94.08000183105469,92.44999694824219,93.55000305175781,88.95368957519531,11757100
+2022-05-23,93.58999633789062,94.91999816894531,93.4000015258789,93.83000183105469,89.21993255615234,9067000
+2022-05-24,94.25,94.80000305175781,93.56999969482422,94.63999938964844,89.99012756347656,9021000
+2022-05-25,94.36000061035156,94.76000213623047,93.13999938964844,93.75,89.14385986328125,11177700
+2022-05-26,94.23999786376953,94.25,91.0,92.30999755859375,87.77460479736328,17249500
+2022-05-27,92.27999877929688,93.11000061035156,91.75,93.08000183105469,88.50678253173828,9802000
+2022-05-31,91.91000366210938,92.62000274658203,90.87000274658203,92.02999877929688,87.50836944580078,22860800
+2022-06-01,91.66999816894531,91.93000030517578,90.04000091552734,91.13999938964844,86.66209411621094,10492500
+2022-06-02,91.12999725341797,91.13999938964844,88.73999786376953,90.0,85.5781021118164,11066200
+2022-06-03,89.73999786376953,90.68000030517578,89.68000030517578,89.91000366210938,85.4925308227539,7051600
+2022-06-06,90.16999816894531,90.66000366210938,89.69000244140625,89.83999633789062,85.42595672607422,8336900
+2022-06-07,90.1500015258789,90.81999969482422,89.58000183105469,90.4800033569336,86.03450775146484,10243300
+2022-06-08,90.58000183105469,90.6500015258789,89.2699966430664,89.4800033569336,85.08364868164062,10266000
+2022-06-09,89.25,89.79000091552734,87.91999816894531,88.0,83.6763687133789,7381100
+2022-06-10,87.16999816894531,88.04000091552734,86.70999908447266,87.18000030517578,82.89665985107422,8861600
+2022-06-13,85.70999908447266,86.51000213623047,84.62999725341797,85.0,80.82376098632812,12016100
+2022-06-14,84.7699966430664,85.04000091552734,83.87000274658203,84.5,81.00591278076172,11226900
+2022-06-15,84.55999755859375,85.37000274658203,83.75,84.62999725341797,81.13053131103516,11357100
+2022-06-16,83.7699966430664,85.19000244140625,83.05000305175781,84.88999938964844,81.3797836303711,12925200
+2022-06-17,84.63999938964844,85.76000213623047,83.38999938964844,84.62000274658203,81.1209487915039,32989100
+2022-06-21,86.05000305175781,88.36000061035156,85.2699966430664,88.02999877929688,84.38994598388672,11778600
+2022-06-22,88.04000091552734,90.33999633789062,88.02999877929688,89.16000366210938,85.47322845458984,11935400
+2022-06-23,90.0,92.1500015258789,89.55999755859375,92.0,88.19578552246094,14718400
+2022-06-24,93.25,93.79000091552734,91.69999694824219,93.12999725341797,89.279052734375,25248400
+2022-06-27,93.19999694824219,95.72000122070312,93.05000305175781,94.41000366210938,90.50613403320312,11949000
+2022-06-28,94.11000061035156,94.33000183105469,91.47000122070312,91.88999938964844,88.09033203125,13523300
+2022-06-29,92.30999755859375,92.9800033569336,91.88999938964844,92.51000213623047,88.68470001220703,8657100
+2022-06-30,91.6500015258789,92.9000015258789,90.91000366210938,91.16999816894531,87.40010070800781,18551400
+2022-07-01,91.30000305175781,92.48999786376953,90.38999938964844,92.41999816894531,88.5984115600586,11413800
+2022-07-05,92.44000244140625,92.94999694824219,90.52999877929688,92.63999938964844,88.809326171875,9574400
+2022-07-06,93.30999755859375,94.51000213623047,92.69999694824219,93.12999725341797,89.279052734375,10455300
+2022-07-07,92.94000244140625,93.94999694824219,92.55000305175781,93.01000213623047,89.16402435302734,8140100
+2022-07-08,92.91000366210938,93.81999969482422,92.41000366210938,92.77999877929688,88.94352722167969,7161500
+2022-07-11,92.87999725341797,94.77999877929688,92.83000183105469,94.30000305175781,90.40068054199219,9507700
+2022-07-12,93.77999877929688,94.23999786376953,93.13999938964844,93.5999984741211,89.7296142578125,7826500
+2022-07-13,93.58999633789062,94.36000061035156,93.0199966430664,93.7699966430664,89.89258575439453,6415600
+2022-07-14,92.55000305175781,94.05999755859375,92.05999755859375,93.87999725341797,89.998046875,6271000
+2022-07-15,94.8499984741211,95.3499984741211,94.37000274658203,94.95999908447266,91.03338623046875,9731900
+2022-07-18,94.9000015258789,95.0999984741211,91.91999816894531,92.33999633789062,88.52172088623047,8653700
+2022-07-19,93.1500015258789,93.38999938964844,92.12000274658203,92.36000061035156,88.54090118408203,8233600
+2022-07-20,92.36000061035156,92.43000030517578,89.22000122070312,89.6500015258789,85.94295501708984,11844000
+2022-07-21,89.1500015258789,90.41000366210938,88.91000366210938,90.13999938964844,86.41268920898438,8197000
+2022-07-22,90.11000061035156,90.44999694824219,89.45999908447266,90.11000061035156,86.38394165039062,6354500
+2022-07-25,90.19999694824219,90.7300033569336,89.75,90.52999877929688,86.78656768798828,6364500
+2022-07-26,91.4000015258789,91.94999694824219,90.5999984741211,91.29000091552734,87.51513671875,6414100
+2022-07-27,90.5,91.37000274658203,90.01000213623047,91.2300033569336,87.45762634277344,6966300
+2022-07-28,91.04000091552734,91.12999725341797,87.41999816894531,89.94000244140625,86.22096252441406,13909800
+2022-07-29,90.08000183105469,91.08000183105469,88.27999877929688,89.33999633789062,85.64576721191406,14938600
+2022-08-01,89.33999633789062,90.0199966430664,88.3499984741211,88.52999877929688,84.8692626953125,7343300
+2022-08-02,89.05999755859375,89.58999633789062,87.55000305175781,87.61000061035156,83.98731231689453,7443000
+2022-08-03,87.25,88.0199966430664,86.76000213623047,87.62000274658203,83.99689483642578,8187600
+2022-08-04,87.80999755859375,87.88999938964844,86.63999938964844,86.81999969482422,83.22997283935547,7993800
+2022-08-05,86.52999877929688,87.52999877929688,86.0199966430664,87.41000366210938,83.79557800292969,8801200
+2022-08-08,87.30000305175781,88.77999877929688,86.91999816894531,88.48999786376953,84.83092498779297,8149400
+2022-08-09,88.75,90.23999786376953,86.80999755859375,89.5199966430664,85.81832122802734,13215500
+2022-08-10,90.02999877929688,90.12999725341797,88.19000244140625,89.19000244140625,85.5019760131836,8140200
+2022-08-11,87.80999755859375,89.81999969482422,87.36000061035156,88.93000030517578,85.25272369384766,7396800
+2022-08-12,88.98999786376953,91.02999877929688,88.94999694824219,91.0199966430664,87.25630950927734,12317300
+2022-08-15,90.83000183105469,90.83999633789062,89.88999938964844,90.5999984741211,86.85367584228516,6339800
+2022-08-16,89.95999908447266,90.9000015258789,89.87000274658203,90.58999633789062,86.84408569335938,5661200
+2022-08-17,90.33999633789062,91.88999938964844,90.30000305175781,91.04000091552734,87.27548217773438,6486000
+2022-08-18,91.5,91.83999633789062,90.52999877929688,91.4000015258789,87.62060546875,6111600
+2022-08-19,91.55000305175781,93.0199966430664,91.52999877929688,92.08000183105469,88.27247619628906,8828700
+2022-08-22,91.80999755859375,92.22000122070312,91.01000213623047,91.16000366210938,87.39051818847656,6652100
+2022-08-23,90.87999725341797,90.98999786376953,89.72000122070312,90.19999694824219,86.47020721435547,5208800
+2022-08-24,90.19999694824219,90.31999969482422,89.54000091552734,90.01000213623047,86.28807830810547,5553300
+2022-08-25,90.51000213623047,90.51000213623047,89.06999969482422,90.2699966430664,86.53731536865234,5884300
+2022-08-26,90.27999877929688,90.73999786376953,89.08999633789062,89.26000213623047,85.569091796875,5695300
+2022-08-29,88.83000183105469,89.0,87.55999755859375,87.58999633789062,83.96812438964844,7850200
+2022-08-30,87.47000122070312,87.56999969482422,86.58000183105469,86.87999725341797,83.28748321533203,6754000
+2022-08-31,87.04000091552734,87.12999725341797,85.16000366210938,85.36000061035156,81.83035278320312,11602000
+2022-09-01,85.63999938964844,87.45999908447266,85.36000061035156,87.1500015258789,83.54633331298828,7528600
+2022-09-02,87.23999786376953,87.77999877929688,85.87999725341797,86.2300033569336,82.66438293457031,6997500
+2022-09-06,86.58000183105469,87.2699966430664,86.16000366210938,86.41999816894531,82.84651947021484,8244300
+2022-09-07,86.55999755859375,87.0,85.06999969482422,86.87000274658203,83.27791595458984,6121700
+2022-09-08,86.5,87.44999694824219,86.12999725341797,87.41999816894531,83.80516815185547,8109200
+2022-09-09,87.58999633789062,88.16999816894531,87.2699966430664,87.33999633789062,83.72846984863281,7480100
+2022-09-12,88.12999725341797,89.16999816894531,87.81999969482422,88.16000366210938,84.51457977294922,6351500
+2022-09-13,87.31999969482422,87.61000061035156,86.11000061035156,86.27999877929688,82.71229553222656,7650000
+2022-09-14,87.0,87.63999938964844,86.37999725341797,86.94999694824219,84.02657318115234,9418700
+2022-09-15,87.1500015258789,87.43000030517578,86.19999694824219,86.75,83.83330535888672,8006800
+2022-09-16,86.5999984741211,87.87000274658203,86.4000015258789,87.72000122070312,84.77069091796875,14842500
+2022-09-19,86.8499984741211,86.94000244140625,85.63999938964844,86.63999938964844,83.72698974609375,7748600
+2022-09-20,86.06999969482422,86.44999694824219,85.58999633789062,86.0,83.1085205078125,5454800
+2022-09-21,86.25,86.5,84.5199966430664,84.52999877929688,81.68795013427734,7190800
+2022-09-22,84.55000305175781,88.1500015258789,84.55000305175781,87.51000213623047,84.5677490234375,12329700
+2022-09-23,87.4000015258789,88.01000213623047,86.08999633789062,86.77999877929688,83.86229705810547,9038500
+2022-09-26,86.12000274658203,86.70999908447266,85.29000091552734,86.18000030517578,83.28246307373047,8841000
+2022-09-27,86.81999969482422,87.62999725341797,85.66999816894531,85.83999633789062,82.95390319824219,6532100
+2022-09-28,86.98999786376953,87.25,86.19999694824219,86.77999877929688,83.86229705810547,6840000
+2022-09-29,87.0,87.41999816894531,86.2300033569336,86.63999938964844,83.72698974609375,6601300
+2022-09-30,87.25,87.62000274658203,86.0999984741211,86.12000274658203,83.2244873046875,9035600
+2022-10-03,86.72000122070312,87.9000015258789,86.0199966430664,87.55000305175781,84.60640716552734,9186900
+2022-10-04,87.54000091552734,88.6500015258789,87.0,88.38999938964844,85.41816711425781,7373000
+2022-10-05,88.58000183105469,88.77999877929688,88.0199966430664,88.38999938964844,85.41816711425781,6065700
+2022-10-06,87.76000213623047,88.01000213623047,87.2300033569336,87.44000244140625,84.50010681152344,8055500
+2022-10-07,87.87999725341797,88.30000305175781,87.12000274658203,87.5999984741211,84.65472412109375,8837400
+2022-10-10,89.93000030517578,91.58999633789062,89.70999908447266,90.4800033569336,87.43789672851562,14485000
+2022-10-11,90.43000030517578,91.9800033569336,90.19999694824219,91.05000305175781,87.98873901367188,9743500
+2022-10-12,91.25,91.72000122070312,90.37000274658203,90.41999816894531,87.3799057006836,8522200
+2022-10-13,89.5,92.72000122070312,89.2699966430664,92.48999786376953,89.38031768798828,9382800
+2022-10-14,92.2699966430664,93.36000061035156,91.73999786376953,92.18000030517578,89.08073425292969,9847600
+2022-10-17,92.83999633789062,94.37000274658203,92.44999694824219,94.12000274658203,90.95552062988281,12139700
+2022-10-18,94.41999816894531,95.31999969482422,94.0199966430664,94.61000061035156,91.42903900146484,9530400
+2022-10-19,94.91000366210938,94.91000366210938,93.0999984741211,93.26000213623047,90.12443542480469,8546100
+2022-10-20,93.19999694824219,93.4000015258789,92.36000061035156,92.94000244140625,89.81517791748047,7626000
+2022-10-21,92.83999633789062,95.95999908447266,92.63999938964844,95.66999816894531,92.4533920288086,10297200
+2022-10-24,96.44999694824219,98.41999816894531,96.2699966430664,97.37000274658203,94.09624481201172,11414900
+2022-10-25,96.86000061035156,98.29000091552734,96.3499984741211,97.70999908447266,94.42479705810547,8747900
+2022-10-26,98.29000091552734,99.27999877929688,98.0,98.41000366210938,95.10126495361328,10374700
+2022-10-27,99.83999633789062,101.5,99.5,99.73999786376953,96.38655853271484,12218400
+2022-10-28,100.23999786376953,101.13999938964844,98.55000305175781,100.7699966430664,97.38191986083984,11228000
+2022-10-31,99.94999694824219,101.36000061035156,99.30999755859375,101.19999694824219,97.7974624633789,11043800
+2022-11-01,100.6500015258789,101.06999969482422,98.94999694824219,99.76000213623047,96.40589141845703,11079300
+2022-11-02,99.6500015258789,101.02999877929688,98.9800033569336,99.4000015258789,96.0579833984375,9503500
+2022-11-03,99.0,99.23999786376953,98.0,98.75,95.4298324584961,9912700
+2022-11-04,99.0,99.37999725341797,97.95999908447266,99.19999694824219,95.86471557617188,8877600
+2022-11-07,98.5,100.36000061035156,97.66999816894531,100.06999969482422,96.70545959472656,8644500
+2022-11-08,100.06999969482422,101.97000122070312,99.52999877929688,101.5,98.08738708496094,8503900
+2022-11-09,101.30000305175781,103.76000213623047,101.27999877929688,101.58999633789062,98.17436218261719,10602900
+2022-11-10,102.69999694824219,102.80999755859375,100.5999984741211,101.88999938964844,98.46426391601562,9556000
+2022-11-11,100.52999877929688,100.80999755859375,97.33000183105469,97.95999908447266,94.66641235351562,13342800
+2022-11-14,98.69999694824219,101.69000244140625,98.69999694824219,100.3499984741211,96.9760513305664,8958200
+2022-11-15,100.4000015258789,100.73999786376953,98.70999908447266,99.5999984741211,96.25126647949219,7965900
+2022-11-16,99.58000183105469,100.80000305175781,99.48999786376953,99.93000030517578,96.5701675415039,8757700
+2022-11-17,100.41000366210938,102.3499984741211,100.2699966430664,102.30999755859375,98.87014770507812,8496800
+2022-11-18,102.62999725341797,104.5999984741211,102.62999725341797,104.2300033569336,100.72559356689453,11626300
+2022-11-21,105.0,105.87000274658203,104.2300033569336,105.61000061035156,102.05919647216797,8899300
+2022-11-22,106.12999725341797,107.0999984741211,106.05000305175781,106.9000015258789,103.30582427978516,8295700
+2022-11-23,106.75,107.30000305175781,106.30000305175781,106.81999969482422,103.228515625,5749600
+2022-11-25,106.55999755859375,107.5,106.55999755859375,107.5,103.88565063476562,3163700
+2022-11-28,107.12999725341797,108.9000015258789,107.12999725341797,108.44999694824219,104.8037109375,9524500
+2022-11-29,108.0,109.05999755859375,107.55000305175781,108.83999633789062,105.18058776855469,9352400
+2022-11-30,108.69999694824219,110.33000183105469,107.62999725341797,110.12000274658203,106.41756439208984,20305800
+2022-12-01,109.75,110.9800033569336,108.7699966430664,109.80000305175781,106.10832977294922,10110500
+2022-12-02,109.0,110.08999633789062,108.70999908447266,110.04000091552734,106.34025573730469,6943600
+2022-12-05,109.80999755859375,110.2300033569336,109.20999908447266,110.01000213623047,106.31126403808594,6961900
+2022-12-06,110.36000061035156,110.76000213623047,108.41999816894531,108.93000030517578,105.267578125,7458700
+2022-12-07,109.1500015258789,110.70999908447266,109.0,110.08999633789062,106.38856506347656,8270400
+2022-12-08,110.27999877929688,111.0199966430664,110.12000274658203,110.8499984741211,107.12301635742188,7354800
+2022-12-09,110.9800033569336,111.37000274658203,108.75,108.77999877929688,105.12260437011719,9667800
+2022-12-12,107.93000030517578,109.0999984741211,107.31999969482422,108.97000122070312,105.30622863769531,10956600
+2022-12-13,111.26000213623047,111.26000213623047,109.0,110.91000366210938,107.1810073852539,15836900
+2022-12-14,110.5199966430664,112.16999816894531,110.04000091552734,111.55000305175781,108.51371765136719,10788300
+2022-12-15,110.23999786376953,110.7699966430664,109.2300033569336,109.62999725341797,106.64596557617188,9871400
+2022-12-16,109.23999786376953,109.69999694824219,108.2699966430664,109.19999694824219,106.22766876220703,29465900
+2022-12-19,109.19000244140625,110.0999984741211,108.7699966430664,109.44000244140625,106.46114349365234,6949500
+2022-12-20,109.94000244140625,110.66000366210938,109.16000366210938,109.70999908447266,106.72380065917969,8022000
+2022-12-21,110.0999984741211,111.19000244140625,109.54000091552734,111.11000061035156,108.08568572998047,6640900
+2022-12-22,110.9000015258789,111.69000244140625,110.20999908447266,111.23999786376953,108.21215057373047,8373700
+2022-12-23,111.25,112.12999725341797,110.87000274658203,111.86000061035156,108.81526947021484,4547400
+2022-12-27,112.41000366210938,112.58999633789062,111.52999877929688,112.12000274658203,109.06819915771484,5125800
+2022-12-28,112.88999938964844,112.88999938964844,111.05999755859375,111.08000183105469,108.05650329589844,5107800
+2022-12-29,111.38999938964844,111.69999694824219,110.75,110.81999969482422,107.80358123779297,4467200
+2022-12-30,111.2300033569336,111.41999816894531,110.12000274658203,110.94999694824219,107.93003845214844,5498600
+2023-01-03,110.41000366210938,111.19999694824219,109.48999786376953,111.13999938964844,108.1148681640625,8062500
+2023-01-04,112.31999969482422,112.61000061035156,111.23999786376953,112.08000183105469,109.02928161621094,8698600
+2023-01-05,111.58999633789062,113.91000366210938,111.41999816894531,113.63999938964844,110.54682159423828,9578900
+2023-01-06,114.31999969482422,115.48999786376953,114.05000305175781,114.83999633789062,111.71415710449219,8632300
+2023-01-09,114.87999725341797,114.93000030517578,109.94000244140625,110.37999725341797,107.37554931640625,12858800
+2023-01-10,110.55999755859375,112.01000213623047,109.87999725341797,110.80999755859375,107.7938461303711,12122800
+2023-01-11,109.33999633789062,111.30999755859375,108.75,111.06999969482422,108.0467758178711,8626500
+2023-01-12,110.91999816894531,112.0999984741211,110.02999877929688,111.7699966430664,108.72771453857422,8914800
+2023-01-13,111.19999694824219,112.44000244140625,110.94999694824219,112.25,109.19464874267578,5757800
+2023-01-17,112.02999877929688,112.48999786376953,110.31999969482422,110.44999694824219,107.44364929199219,10241100
+2023-01-18,109.91999816894531,110.0999984741211,108.58000183105469,108.79000091552734,105.8288345336914,8799500
+2023-01-19,108.44000244140625,110.18000030517578,108.0999984741211,109.9000015258789,106.90862274169922,6772900
+2023-01-20,109.37999725341797,109.98999786376953,108.6500015258789,109.94000244140625,106.94752502441406,9216500
+2023-01-23,109.93000030517578,110.36000061035156,109.16999816894531,109.87999725341797,106.88916778564453,8998800
+2023-01-24,110.0,110.0,106.38999938964844,108.5199966430664,105.56617736816406,7424200
+2023-01-25,108.70999908447266,109.93000030517578,108.33000183105469,108.58999633789062,105.63428497314453,6168000
+2023-01-26,108.52999877929688,108.55000305175781,105.81999969482422,106.87000274658203,103.96109771728516,9672700
+2023-01-27,106.20999908447266,106.68000030517578,105.11000061035156,105.37999725341797,102.51164245605469,7784900
+2023-01-30,105.56999969482422,106.5,105.5,106.08999633789062,103.20232391357422,6476600
+2023-01-31,106.0999984741211,107.44000244140625,105.9000015258789,107.41000366210938,104.48639678955078,7938900
+2023-02-01,106.97000122070312,107.43000030517578,106.08000183105469,106.9800033569336,104.06809997558594,10103200
+2023-02-02,104.0199966430664,105.80999755859375,101.75,103.45999908447266,100.64390563964844,16229900
+2023-02-03,103.22000122070312,103.79000091552734,102.4800033569336,102.94000244140625,100.13806915283203,11210800
+2023-02-06,103.43000030517578,104.62000274658203,102.83999633789062,104.02999877929688,101.19840240478516,9054500
+2023-02-07,103.69999694824219,105.93000030517578,103.55999755859375,105.68000030517578,102.80348205566406,7904700
+2023-02-08,105.80999755859375,107.5199966430664,105.31999969482422,106.63999938964844,103.73735809326172,8596300
+2023-02-09,106.86000061035156,107.83999633789062,106.54000091552734,106.72000122070312,103.81517791748047,7976800
+2023-02-10,106.97000122070312,108.7699966430664,106.87000274658203,108.56999969482422,105.61482238769531,7609600
+2023-02-13,108.70999908447266,109.56999969482422,108.3499984741211,109.55000305175781,106.56814575195312,7383100
+2023-02-14,109.94999694824219,110.0,108.19000244140625,108.73999786376953,105.78018951416016,6983900
+2023-02-15,108.52999877929688,108.79000091552734,107.55999755859375,107.68000030517578,104.7490463256836,6416600
+2023-02-16,106.81999969482422,107.45999908447266,106.2300033569336,106.51000213623047,103.61090087890625,5959300
+2023-02-17,106.33000183105469,109.54000091552734,105.5199966430664,109.5199966430664,106.53895568847656,9474600
+2023-02-21,108.9000015258789,109.87999725341797,108.62999725341797,109.06999969482422,106.10121154785156,6741500
+2023-02-22,110.20999908447266,110.31999969482422,108.91999816894531,109.16000366210938,106.18876647949219,7213900
+2023-02-23,109.26000213623047,111.23999786376953,109.0999984741211,110.58999633789062,107.57984161376953,6922800
+2023-02-24,110.08999633789062,110.33000183105469,108.88999938964844,109.88999938964844,106.89889526367188,5787900
+2023-02-27,110.02999877929688,110.12999725341797,108.5199966430664,109.36000061035156,106.3833236694336,5654800
+2023-02-28,108.83000183105469,108.83999633789062,106.16000366210938,106.23999786376953,103.34823608398438,10209900
+2023-03-01,105.95999908447266,107.55000305175781,105.95999908447266,106.6500015258789,103.74708557128906,6099000
+2023-03-02,106.62999725341797,107.37000274658203,106.0999984741211,107.01000213623047,104.09728240966797,5097500
+2023-03-03,107.37999725341797,107.38999938964844,106.12999725341797,106.87999725341797,103.97080993652344,6124300
+2023-03-06,107.66000366210938,111.23999786376953,107.44999694824219,111.0999984741211,108.07595825195312,17776600
+2023-03-07,111.7699966430664,112.18000030517578,110.72000122070312,111.2699966430664,108.24132537841797,13805300
+2023-03-08,110.93000030517578,111.27999877929688,107.58999633789062,108.27999877929688,105.33271789550781,8440800
+2023-03-09,109.30000305175781,109.9000015258789,107.11000061035156,107.5999984741211,104.67122650146484,5842500
+2023-03-10,107.44000244140625,110.72000122070312,107.33999633789062,107.69000244140625,104.7587661743164,9738500
+2023-03-13,104.47000122070312,108.83999633789062,104.4000015258789,105.7300033569336,102.85212707519531,10687100
+2023-03-14,105.44999694824219,107.12999725341797,104.5199966430664,106.97000122070312,104.78182983398438,9806900
+2023-03-15,106.4800033569336,108.02999877929688,105.56999969482422,107.62999725341797,105.4283218383789,10942700
+2023-03-16,106.5,107.70999908447266,104.2300033569336,107.33999633789062,105.14425659179688,9441500
+2023-03-17,107.1500015258789,107.30999755859375,103.48999786376953,104.0999984741211,101.97052764892578,26402100
+2023-03-20,104.81999969482422,106.91000366210938,104.81999969482422,105.8499984741211,103.68473052978516,12865800
+2023-03-21,106.0,106.43000030517578,104.76000213623047,105.54000091552734,103.38107299804688,11571800
+2023-03-22,105.47000122070312,106.0,104.38999938964844,104.4000015258789,102.26439666748047,5705800
+2023-03-23,104.0999984741211,104.62999725341797,103.45999908447266,104.2300033569336,102.0978775024414,6801700
+2023-03-24,104.08999633789062,105.01000213623047,102.44000244140625,104.80000305175781,102.65621185302734,6661800
+2023-03-27,106.08000183105469,107.61000061035156,105.98999786376953,106.93000030517578,104.74264526367188,7563100
+2023-03-28,106.61000061035156,107.02999877929688,105.44000244140625,105.52999877929688,103.37127685546875,6679500
+2023-03-29,105.62000274658203,105.87000274658203,104.52999877929688,104.91999816894531,102.77375793457031,6310200
+2023-03-30,105.12000274658203,106.19999694824219,104.54000091552734,105.91999816894531,103.75330352783203,5017400
+2023-03-31,106.2300033569336,106.52999877929688,105.5199966430664,106.38999938964844,104.21369171142578,7184300
+2023-04-03,105.94999694824219,109.4800033569336,105.56999969482422,108.87000274658203,106.64295959472656,6964100
+2023-04-04,108.69999694824219,109.33999633789062,108.16000366210938,108.83000183105469,106.60377502441406,6108200
+2023-04-05,109.91000366210938,112.33999633789062,109.58000183105469,111.91000366210938,109.62077331542969,8006100
+2023-04-06,113.0,114.16999816894531,111.63999938964844,112.33000183105469,110.03218078613281,6894500
+2023-04-10,112.95999908447266,113.08999633789062,111.16999816894531,112.61000061035156,110.30644989013672,6446500
+2023-04-11,112.72000122070312,113.30999755859375,112.31999969482422,112.48999786376953,110.18890380859375,5639800
+2023-04-12,112.25,114.30999755859375,111.87999725341797,113.75,111.42312622070312,6136700
+2023-04-13,114.97000122070312,115.81999969482422,113.6500015258789,115.58000183105469,113.2156982421875,7332300
+2023-04-14,115.73999786376953,116.16999816894531,114.66000366210938,115.30999755859375,112.95121765136719,5005100
+2023-04-17,115.69000244140625,116.44999694824219,114.19999694824219,115.01000213623047,112.65736389160156,6575500
+2023-04-18,114.4800033569336,115.12000274658203,113.7300033569336,114.83000183105469,112.48103332519531,5454500
+2023-04-19,114.48999786376953,115.38999938964844,114.01000213623047,114.12999725341797,111.79535675048828,4683400
+2023-04-20,114.18000030517578,114.5199966430664,113.0,114.16999816894531,111.83454132080078,4657900
+2023-04-21,114.87000274658203,115.6500015258789,114.58999633789062,115.37000274658203,113.00999450683594,6554600
+2023-04-24,115.63999938964844,116.27999877929688,114.7699966430664,115.94000244140625,113.56832885742188,4299100
+2023-04-25,116.22000122070312,116.86000061035156,115.91000366210938,116.52999877929688,114.1462631225586,5662800
+2023-04-26,115.19999694824219,115.19999694824219,112.72000122070312,113.43000030517578,111.10968017578125,6607900
+2023-04-27,114.5999984741211,115.36000061035156,110.66000366210938,115.16000366210938,112.8042984008789,9975200
+2023-04-28,114.36000061035156,115.52999877929688,113.45999908447266,115.47000122070312,113.10794067382812,8049900
+2023-05-01,115.80000305175781,116.5999984741211,115.2699966430664,116.33999633789062,113.96015167236328,5238900
+2023-05-02,116.66999816894531,118.38999938964844,115.80999755859375,117.88999938964844,115.47844696044922,8175600
+2023-05-03,118.3499984741211,119.6500015258789,117.93000030517578,118.22000122070312,115.80169677734375,6738600
+2023-05-04,118.0,118.0,116.48999786376953,117.37000274658203,114.96908569335938,6490200
+2023-05-05,117.37999725341797,117.88999938964844,116.55999755859375,117.68000030517578,115.27274322509766,4534000
+2023-05-08,117.08000183105469,118.44000244140625,116.44000244140625,118.37999725341797,115.95841979980469,5157300
+2023-05-09,118.25,118.62999725341797,117.33999633789062,117.43000030517578,115.0278549194336,4933100
+2023-05-10,117.41000366210938,118.16999816894531,116.41999816894531,117.9000015258789,115.48824310302734,5605400
+2023-05-11,117.58000183105469,117.79000091552734,116.37999725341797,117.55000305175781,115.14540100097656,5596700
+2023-05-12,118.0,118.55000305175781,116.69999694824219,117.13999938964844,114.74378204345703,5233100
+2023-05-15,117.13999938964844,117.73999786376953,115.48999786376953,116.37000274658203,113.98954772949219,5697200
+2023-05-16,115.87999725341797,116.76000213623047,115.29000091552734,116.08000183105469,113.7054672241211,4278200
+2023-05-17,116.37000274658203,116.66000366210938,113.4800033569336,114.76000213623047,112.4124755859375,7210400
+2023-05-18,114.13999938964844,115.06999969482422,113.33000183105469,114.0,111.66801452636719,6437100
+2023-05-19,114.33000183105469,116.23999786376953,114.0999984741211,115.48999786376953,113.1275405883789,7647000
+2023-05-22,115.4800033569336,117.08000183105469,114.33000183105469,114.48999786376953,112.14799499511719,5607400
+2023-05-23,113.97000122070312,114.79000091552734,113.05000305175781,113.2699966430664,110.95294952392578,7733000
+2023-05-24,114.11000061035156,114.31999969482422,112.55000305175781,113.5999984741211,111.27619934082031,4509500
+2023-05-25,113.5,113.5,111.08999633789062,112.30000305175781,110.00279235839844,7037500
+2023-05-26,112.0,113.19000244140625,110.6500015258789,111.06999969482422,108.79795837402344,6378200
+2023-05-30,110.12999725341797,110.70999908447266,108.97000122070312,109.16999816894531,106.93682098388672,7768100
+2023-05-31,108.47000122070312,111.1500015258789,108.47000122070312,110.41000366210938,108.15145874023438,14563500
+2023-06-01,110.66000366210938,111.58999633789062,109.87999725341797,110.93000030517578,108.66082000732422,6959900
+2023-06-02,111.11000061035156,112.7300033569336,110.72000122070312,112.5199966430664,110.21829223632812,5791500
+2023-06-05,113.0,114.4800033569336,112.91000366210938,113.11000061035156,110.79621887207031,5185500
+2023-06-06,113.55000305175781,113.72000122070312,109.27999877929688,110.01000213623047,107.75963592529297,6960200
+2023-06-07,109.62999725341797,109.66999816894531,106.87000274658203,108.61000061035156,106.3882827758789,12420500
+2023-06-08,108.30999755859375,111.06999969482422,108.0,110.31999969482422,108.06329345703125,8352700
+2023-06-09,110.19000244140625,111.51000213623047,109.0199966430664,110.70999908447266,108.44532012939453,6521900
+2023-06-12,110.19000244140625,110.98999786376953,108.5999984741211,109.86000061035156,107.61270904541016,7468500
+2023-06-13,108.58999633789062,110.63999938964844,108.05000305175781,109.98999786376953,107.74004364013672,7304200
+2023-06-14,109.72000122070312,109.93000030517578,108.3499984741211,108.66000366210938,107.14839935302734,6137300
+2023-06-15,108.4000015258789,109.9000015258789,108.33999633789062,109.4000015258789,107.87810516357422,7305700
+2023-06-16,109.5,110.45999908447266,109.05999755859375,109.31999969482422,107.7992172241211,15844300
+2023-06-20,109.08000183105469,110.86000061035156,109.02999877929688,110.2300033569336,108.6965560913086,7744400
+2023-06-21,110.11000061035156,111.5199966430664,109.5199966430664,111.16000366210938,109.6136245727539,6854800
+2023-06-22,111.5999984741211,113.83999633789062,111.5999984741211,113.72000122070312,112.13800811767578,7884100
+2023-06-23,114.16000366210938,114.91000366210938,113.0199966430664,114.5999984741211,113.0057601928711,16407900
+2023-06-26,114.44000244140625,114.5999984741211,111.77999877929688,113.08000183105469,111.50691223144531,7685100
+2023-06-27,112.83000183105469,113.70999908447266,111.87000274658203,113.31999969482422,111.74356842041016,7093900
+2023-06-28,113.44999694824219,113.56999969482422,111.44000244140625,112.44000244140625,110.87581634521484,8173800
+2023-06-29,112.25,113.87999725341797,111.80999755859375,113.54000091552734,111.96050262451172,6281800
+2023-06-30,113.79000091552734,115.61000061035156,113.43000030517578,115.38999938964844,113.7847671508789,8090600
+2023-07-03,114.47000122070312,114.62000274658203,113.52999877929688,114.33000183105469,112.73951721191406,2834600
+2023-07-05,114.04000091552734,114.43000030517578,113.41999816894531,113.69999694824219,112.11827850341797,5861500
+2023-07-06,112.9000015258789,113.44000244140625,111.70999908447266,111.75,110.1954116821289,7257400
+2023-07-07,111.06999969482422,111.5,108.76000213623047,109.0,107.4836654663086,11314800
+2023-07-10,109.13999938964844,110.5999984741211,109.0999984741211,109.95999908447266,108.43031311035156,5949200
+2023-07-11,109.4800033569336,110.0199966430664,108.25,108.69999694824219,107.18783569335938,6084900
+2023-07-12,108.37000274658203,109.05000305175781,107.19000244140625,107.47000122070312,105.9749526977539,8376700
+2023-07-13,107.33000183105469,107.91000366210938,106.26000213623047,106.31999969482422,104.8409423828125,9764400
+2023-07-14,106.26000213623047,107.68000030517578,106.26000213623047,107.33999633789062,105.84675598144531,7209300
+2023-07-17,107.04000091552734,107.44000244140625,105.29000091552734,105.56999969482422,104.10137939453125,7376400
+2023-07-18,105.87999725341797,107.02999877929688,105.3499984741211,105.94999694824219,104.4760971069336,7499100
+2023-07-19,106.16000366210938,107.37999725341797,105.91000366210938,105.94999694824219,104.4760971069336,6608600
+2023-07-20,106.55000305175781,108.94999694824219,106.05999755859375,108.45999908447266,106.95117950439453,8073000
+2023-07-21,108.7300033569336,110.62000274658203,108.37999725341797,110.38999938964844,108.85432434082031,8193500
+2023-07-24,109.98999786376953,110.33999633789062,108.5,108.79000091552734,107.2765884399414,6045500
+2023-07-25,107.63999938964844,108.72000122070312,107.31999969482422,107.52999877929688,106.03411102294922,6498700
+2023-07-26,106.80000305175781,108.01000213623047,106.05999755859375,107.13999938964844,105.6495361328125,7042700
+2023-07-27,107.23999786376953,107.62000274658203,105.16999816894531,105.2699966430664,103.80554962158203,9813100
+2023-07-28,105.43000030517578,106.6500015258789,105.23999786376953,106.33999633789062,104.86066436767578,6903800
+2023-07-31,106.55000305175781,106.7699966430664,105.66999816894531,106.6500015258789,105.1663589477539,7397500
+2023-08-01,109.5999984741211,109.5999984741211,105.13999938964844,105.27999877929688,103.81541442871094,10009200
+2023-08-02,106.02999877929688,108.13999938964844,104.87999725341797,105.69999694824219,104.22956848144531,10873500
+2023-08-03,105.08000183105469,105.77999877929688,104.87000274658203,105.7300033569336,104.25916290283203,6039300
+2023-08-04,105.63999938964844,106.41999816894531,104.51000213623047,105.0,103.53931427001953,6700700
+2023-08-07,105.29000091552734,106.27999877929688,104.41999816894531,106.08999633789062,104.61414337158203,8259100
+2023-08-08,105.69000244140625,107.19000244140625,105.69000244140625,106.41000366210938,104.92969512939453,10152200
+2023-08-09,106.2699966430664,106.79000091552734,105.79000091552734,106.0999984741211,104.6240005493164,6479500
+2023-08-10,106.20999908447266,107.04000091552734,105.41999816894531,105.56999969482422,104.10137939453125,6525700
+2023-08-11,105.94999694824219,107.70999908447266,105.58999633789062,107.44000244140625,105.94536590576172,5904300
+2023-08-14,107.91999816894531,109.43000030517578,107.30999755859375,108.91000366210938,107.39492797851562,8427200
+2023-08-15,108.88999938964844,109.41999816894531,108.41999816894531,108.66000366210938,107.14839935302734,5118700
+2023-08-16,108.5,109.47000122070312,108.27999877929688,108.7300033569336,107.21742248535156,5332900
+2023-08-17,108.66000366210938,110.27999877929688,108.31999969482422,108.91999816894531,107.40477752685547,6457800
+2023-08-18,108.97000122070312,109.5,108.20999908447266,109.19999694824219,107.68087768554688,6710400
+2023-08-21,109.08999633789062,110.0,108.94999694824219,109.63999938964844,108.11476135253906,6012500
+2023-08-22,109.5999984741211,109.5999984741211,107.19999694824219,107.2300033569336,105.73829650878906,6026000
+2023-08-23,109.98999786376953,111.88999938964844,109.81999969482422,111.30000305175781,109.75167083740234,10588200
+2023-08-24,110.94999694824219,112.0199966430664,109.08999633789062,109.44999694824219,107.92739868164062,6487700
+2023-08-25,109.94000244140625,110.33000183105469,108.9800033569336,110.20999908447266,108.67683410644531,4839100
+2023-08-28,110.2300033569336,110.61000061035156,108.6500015258789,108.93000030517578,107.41464233398438,4335600
+2023-08-29,109.27999877929688,110.5199966430664,108.93000030517578,109.98999786376953,108.45989227294922,5673100
+2023-08-30,110.30000305175781,110.80000305175781,109.72000122070312,110.20999908447266,108.67683410644531,4785000
+2023-08-31,110.12000274658203,110.54000091552734,108.88999938964844,108.9800033569336,107.46394348144531,9212000
+2023-09-01,109.6500015258789,110.37000274658203,109.25,109.83999633789062,108.31197357177734,4941300
+2023-09-05,109.45999908447266,109.72000122070312,107.48999786376953,107.51000213623047,106.01439666748047,6379900
+2023-09-06,106.76000213623047,107.0,104.91999816894531,106.48999786376953,105.00857543945312,7926100
+2023-09-07,106.91000366210938,108.69000244140625,106.86000061035156,107.94000244140625,106.43840789794922,8532600
+2023-09-08,107.54000091552734,109.13999938964844,107.54000091552734,109.05000305175781,107.53297424316406,6807500
+2023-09-11,109.33000183105469,109.44000244140625,108.33999633789062,108.5999984741211,107.0892333984375,5069300
+2023-09-12,108.41999816894531,109.4800033569336,107.55000305175781,109.0199966430664,107.50338745117188,4605400
+2023-09-13,108.9800033569336,109.66999816894531,107.66999816894531,107.80999755859375,106.31021881103516,6761500
+2023-09-14,107.69000244140625,108.51000213623047,106.95999908447266,108.23999786376953,107.46187591552734,6872400
+2023-09-15,108.12000274658203,108.93000030517578,107.26000213623047,107.5199966430664,106.7470474243164,9639000
+2023-09-18,107.7699966430664,107.94000244140625,106.8499984741211,107.81999969482422,107.0448989868164,3911300
+2023-09-19,107.6500015258789,108.18000030517578,106.91000366210938,107.36000061035156,106.58820343017578,5818300
+2023-09-20,108.20999908447266,108.4000015258789,107.25,107.30999755859375,106.53855895996094,4593600
+2023-09-21,107.2699966430664,107.87999725341797,106.41999816894531,106.7300033569336,105.96273803710938,5856600
+2023-09-22,107.22000122070312,107.22000122070312,105.95999908447266,106.33999633789062,105.57553100585938,5027200
+2023-09-25,106.05000305175781,106.19000244140625,105.11000061035156,105.83999633789062,105.0791244506836,6052200
+2023-09-26,105.12000274658203,106.55000305175781,105.11000061035156,105.38999938964844,104.63236236572266,5400500
+2023-09-27,105.44999694824219,105.5199966430664,103.30000305175781,103.94000244140625,103.19279479980469,5635500
+2023-09-28,104.56999969482422,104.97000122070312,103.77999877929688,104.30000305175781,103.55020904541016,4758800
+2023-09-29,104.36000061035156,104.68000030517578,102.70999908447266,102.94999694824219,102.20990753173828,7232700
+2023-10-02,102.83000183105469,102.83000183105469,101.3499984741211,102.55000305175781,101.81278228759766,7079700
+2023-10-03,102.23999786376953,102.44000244140625,100.91999816894531,101.7699966430664,101.03838348388672,5924000
+2023-10-04,101.58000183105469,102.43000030517578,101.33000183105469,102.16999816894531,101.43551635742188,6720500
+2023-10-05,102.36000061035156,103.70999908447266,102.33999633789062,103.5999984741211,102.85523223876953,6449100
+2023-10-06,103.7300033569336,104.43000030517578,102.91999816894531,103.87999725341797,103.13321685791016,6854900
+2023-10-09,103.5,105.19000244140625,103.30999755859375,104.5,103.74876403808594,5061100
+2023-10-10,104.31999969482422,104.45999908447266,103.16000366210938,103.61000061035156,102.86516571044922,7177200
+2023-10-11,104.0,104.20999908447266,102.8499984741211,103.45999908447266,102.71623992919922,5375100
+2023-10-12,103.5199966430664,103.94999694824219,102.93000030517578,103.58999633789062,102.84530639648438,5124000
+2023-10-13,103.61000061035156,104.5199966430664,102.77999877929688,104.01000213623047,103.26229095458984,5787500
+2023-10-16,104.19999694824219,105.37000274658203,104.05999755859375,104.13999938964844,103.39134979248047,6473500
+2023-10-17,104.0,104.48999786376953,103.1500015258789,104.16999816894531,103.42113494873047,5827200
+2023-10-18,104.11000061035156,104.45999908447266,101.91000366210938,101.98999786376953,101.25680541992188,7136400
+2023-10-19,101.66000366210938,101.7300033569336,99.13999938964844,100.43000030517578,99.70802307128906,7647600
+2023-10-20,99.98999786376953,103.36000061035156,99.98999786376953,102.66999816894531,101.93191528320312,12466800
+2023-10-23,102.83000183105469,104.1500015258789,102.66999816894531,103.3499984741211,102.6070327758789,8493000
+2023-10-24,103.31999969482422,104.05999755859375,102.68000030517578,103.02999877929688,102.2893295288086,6347900
+2023-10-25,103.3499984741211,104.61000061035156,102.94999694824219,103.62999725341797,102.88501739501953,7849200
+2023-10-26,103.0999984741211,107.2300033569336,102.98999786376953,105.55000305175781,104.79122161865234,11335700
+2023-10-27,105.31999969482422,105.56999969482422,102.22000122070312,102.81999969482422,102.08084106445312,8933800
+2023-10-30,103.27999877929688,104.5,102.61000061035156,102.68000030517578,101.94184875488281,6915500
+2023-10-31,102.7699966430664,103.55000305175781,101.4000015258789,102.69999694824219,101.96170043945312,7522600
+2023-11-01,103.55000305175781,104.2300033569336,102.7300033569336,102.8499984741211,102.11062622070312,5838100
+2023-11-02,102.73999786376953,103.05999755859375,101.6500015258789,102.8499984741211,102.11062622070312,5379100
+2023-11-03,103.37000274658203,104.25,102.77999877929688,103.37999725341797,102.63681030273438,6005900
+2023-11-06,104.08000183105469,104.37000274658203,103.13999938964844,104.33999633789062,103.58991241455078,5951200
+2023-11-07,104.3499984741211,104.72000122070312,103.7300033569336,104.0,103.25235748291016,6616400
+2023-11-08,103.9800033569336,105.16999816894531,103.83999633789062,104.4000015258789,103.64948272705078,8152100
+2023-11-09,104.70999908447266,104.70999908447266,102.1500015258789,102.37999725341797,101.64400482177734,7377000
+2023-11-10,102.83999633789062,103.36000061035156,100.5999984741211,101.38999938964844,100.66111755371094,7627100
+2023-11-13,101.08999633789062,102.55000305175781,100.58000183105469,102.47000122070312,101.73336029052734,5878200
+2023-11-14,102.66000366210938,103.22000122070312,101.9000015258789,102.16999816894531,101.43551635742188,6944400
+2023-11-15,101.87999725341797,102.16999816894531,100.72000122070312,101.3499984741211,100.62140655517578,7392600
+2023-11-16,101.83000183105469,102.05999755859375,101.02999877929688,101.98999786376953,101.25680541992188,7889700
+2023-11-17,102.0,102.41999816894531,100.95999908447266,101.75,101.0185317993164,6767000
+2023-11-20,100.97000122070312,102.93000030517578,100.88999938964844,102.68000030517578,101.94184875488281,7449900
+2023-11-21,103.0,103.62999725341797,101.8499984741211,102.20999908447266,101.47522735595703,7403500
+2023-11-22,102.19999694824219,102.68000030517578,101.11000061035156,101.68000030517578,100.94903564453125,5724000
+2023-11-24,102.26000213623047,102.51000213623047,101.44000244140625,101.87000274658203,101.1376724243164,3168000
+2023-11-27,101.91000366210938,102.1500015258789,100.69999694824219,101.43000030517578,100.70083618164062,7356500
+2023-11-28,101.30999755859375,101.3499984741211,100.01000213623047,100.18000030517578,99.45982360839844,8738500
+2023-11-29,100.27999877929688,101.16999816894531,99.80000305175781,101.12999725341797,100.40298461914062,10286800
+2023-11-30,100.83999633789062,102.69000244140625,100.27999877929688,102.4800033569336,101.7432861328125,29299700
+2023-12-01,102.8499984741211,103.68000030517578,102.66000366210938,103.45999908447266,102.71623992919922,6856400
+2023-12-04,103.7300033569336,105.37999725341797,103.7300033569336,105.05999755859375,104.30473327636719,10169900
+2023-12-05,104.91999816894531,106.4000015258789,104.18000030517578,106.2300033569336,105.4663314819336,10789100
+2023-12-06,106.25,106.56999969482422,105.43000030517578,105.62999725341797,104.87063598632812,9954800
+2023-12-07,105.58999633789062,105.5999984741211,103.7300033569336,103.87999725341797,103.13321685791016,9602200
+2023-12-08,103.79000091552734,104.01000213623047,102.6500015258789,103.75,103.00415802001953,7530000
+2023-12-11,104.8499984741211,105.47000122070312,103.56999969482422,104.37000274658203,103.61970520019531,7429700
+2023-12-12,104.4800033569336,104.79000091552734,103.41999816894531,104.36000061035156,103.60977172851562,7933500
+2023-12-13,104.16000366210938,107.11000061035156,103.97000122070312,107.11000061035156,106.34000396728516,10995000
+2023-12-14,106.68000030517578,107.20999908447266,105.13999938964844,105.87999725341797,105.87999725341797,10723000
+2023-12-15,104.88999938964844,106.2699966430664,104.26000213623047,105.11000061035156,105.11000061035156,26392900
+2023-12-18,106.16000366210938,107.20999908447266,105.62999725341797,106.04000091552734,106.04000091552734,12805600
+2023-12-19,106.05000305175781,106.66000366210938,105.44000244140625,106.48999786376953,106.48999786376953,8043100
+2023-12-20,107.13999938964844,107.13999938964844,105.23999786376953,105.36000061035156,105.36000061035156,8441600
+2023-12-21,105.79000091552734,106.61000061035156,105.33999633789062,106.38999938964844,106.38999938964844,5919400
+2023-12-22,107.1500015258789,108.05999755859375,106.83999633789062,107.69999694824219,107.69999694824219,6028100
+2023-12-26,107.5,108.08999633789062,107.22000122070312,107.62999725341797,107.62999725341797,4727700
+2023-12-27,107.30999755859375,108.06999969482422,107.01000213623047,107.9800033569336,107.9800033569336,5387000
+2023-12-28,108.30000305175781,109.05999755859375,108.12999725341797,108.7699966430664,108.7699966430664,5530400
+2023-12-29,108.98999786376953,109.23999786376953,108.79000091552734,109.0199966430664,109.0199966430664,5886100
+2024-01-02,109.16000366210938,113.31999969482422,109.16000366210938,113.23999786376953,113.23999786376953,11920100
+2024-01-03,114.2699966430664,115.9000015258789,114.16000366210938,114.7699966430664,114.7699966430664,10721900
+2024-01-04,115.91999816894531,117.6500015258789,115.86000061035156,117.01000213623047,117.01000213623047,11492200
+2024-01-05,117.0999984741211,117.44999694824219,116.63999938964844,117.22000122070312,117.22000122070312,6860100
+2024-01-08,117.58999633789062,117.88999938964844,116.18000030517578,117.37999725341797,117.37999725341797,8193100
+2024-01-09,117.51000213623047,119.94000244140625,117.20999908447266,118.43000030517578,118.43000030517578,8822300
+2024-01-10,118.19000244140625,119.16999816894531,117.73999786376953,118.86000061035156,118.86000061035156,7129100
+2024-01-11,118.80000305175781,118.9000015258789,117.08000183105469,118.43000030517578,118.43000030517578,5754400
+2024-01-12,118.06999969482422,118.66999816894531,117.6500015258789,118.62999725341797,118.62999725341797,6822100
+2024-01-16,118.48999786376953,119.33999633789062,117.94000244140625,118.48999786376953,118.48999786376953,6832300
+2024-01-17,119.18000030517578,119.39900207519531,117.6050033569336,118.12999725341797,118.12999725341797,5570177
diff --git a/datasets/stock/raw/MSFT_stock_prices.csv b/datasets/stock/raw/MSFT_stock_prices.csv
new file mode 100644
index 00000000..5c09f397
--- /dev/null
+++ b/datasets/stock/raw/MSFT_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,36.81999969482422,36.81999969482422,36.060001373291016,36.16999816894531,30.457185745239258,31567300
+2014-01-22,36.2599983215332,36.31999969482422,35.75,35.93000030517578,30.25508689880371,21904300
+2014-01-23,36.09000015258789,36.130001068115234,35.52000045776367,36.060001373291016,30.364561080932617,43954000
+2014-01-24,37.45000076293945,37.54999923706055,36.529998779296875,36.810001373291016,30.996105194091797,76395500
+2014-01-27,36.869998931884766,36.88999938964844,35.97999954223633,36.029998779296875,30.339296340942383,44420800
+2014-01-28,36.119998931884766,36.38999938964844,35.75,36.27000045776367,30.541391372680664,36205500
+2014-01-29,35.97999954223633,36.880001068115234,35.900001525878906,36.65999984741211,30.86979866027832,52745900
+2014-01-30,36.790000915527344,36.880001068115234,36.22999954223633,36.86000061035156,31.038196563720703,35036300
+2014-01-31,36.95000076293945,37.88999938964844,36.560001373291016,37.84000015258789,31.86341667175293,93162300
+2014-02-03,37.7400016784668,37.9900016784668,36.43000030517578,36.47999954223633,30.718223571777344,64063100
+2014-02-04,36.970001220703125,37.189998626708984,36.25,36.349998474121094,30.6087589263916,54697900
+2014-02-05,36.290000915527344,36.470001220703125,35.79999923706055,35.81999969482422,30.162473678588867,55814400
+2014-02-06,35.79999923706055,36.25,35.689998626708984,36.18000030517578,30.465599060058594,35351800
+2014-02-07,36.31999969482422,36.59000015258789,36.0099983215332,36.560001373291016,30.78558921813965,33260500
+2014-02-10,36.630001068115234,36.79999923706055,36.290000915527344,36.79999923706055,30.987686157226562,26767000
+2014-02-11,36.880001068115234,37.2599983215332,36.86000061035156,37.16999816894531,31.29924201965332,32141400
+2014-02-12,37.349998474121094,37.599998474121094,37.29999923706055,37.470001220703125,31.551862716674805,27051800
+2014-02-13,37.33000183105469,37.86000061035156,37.33000183105469,37.61000061035156,31.66974449157715,37635500
+2014-02-14,37.38999938964844,37.779998779296875,37.33000183105469,37.619998931884766,31.678159713745117,31407500
+2014-02-18,37.630001068115234,37.779998779296875,37.40999984741211,37.41999816894531,31.746030807495117,32834000
+2014-02-19,37.220001220703125,37.75,37.209999084472656,37.5099983215332,31.8223934173584,29750400
+2014-02-20,37.56999969482422,37.869998931884766,37.400001525878906,37.75,32.0260009765625,27526100
+2014-02-21,37.939998626708984,38.349998474121094,37.86000061035156,37.97999954223633,32.22112274169922,38021300
+2014-02-24,37.689998626708984,37.97999954223633,37.540000915527344,37.689998626708984,31.9750919342041,32085100
+2014-02-25,37.61000061035156,37.849998474121094,37.349998474121094,37.540000915527344,31.847835540771484,30736500
+2014-02-26,37.58000183105469,37.7400016784668,37.189998626708984,37.470001220703125,31.788450241088867,41041800
+2014-02-27,37.45000076293945,37.88999938964844,37.22999954223633,37.86000061035156,32.11931610107422,33903400
+2014-02-28,37.97999954223633,38.459999084472656,37.81999969482422,38.310001373291016,32.5010871887207,41215000
+2014-03-03,37.91999816894531,38.130001068115234,37.4900016784668,37.779998779296875,32.05145263671875,29717500
+2014-03-04,38.20000076293945,38.47999954223633,38.06999969482422,38.40999984741211,32.585914611816406,26802400
+2014-03-05,38.25,38.27000045776367,37.93000030517578,38.11000061035156,32.33141326904297,20520100
+2014-03-06,38.13999938964844,38.2400016784668,37.88999938964844,38.150001525878906,32.36534118652344,23582200
+2014-03-07,38.279998779296875,38.36000061035156,37.689998626708984,37.900001525878906,32.15326690673828,26591600
+2014-03-10,37.9900016784668,38.0099983215332,37.720001220703125,37.81999969482422,32.08538818359375,19006600
+2014-03-11,37.869998931884766,38.22999954223633,37.720001220703125,38.02000045776367,32.25504684448242,25216400
+2014-03-12,37.79999923706055,38.43000030517578,37.790000915527344,38.27000045776367,32.46714401245117,30494100
+2014-03-13,38.41999816894531,38.45000076293945,37.63999938964844,37.88999938964844,32.144771575927734,32169700
+2014-03-14,37.650001525878906,38.13999938964844,37.5099983215332,37.70000076293945,31.98357391357422,27195600
+2014-03-17,37.900001525878906,38.40999984741211,37.790000915527344,38.04999923706055,32.28050231933594,20479600
+2014-03-18,38.2599983215332,39.900001525878906,38.220001220703125,39.54999923706055,33.553070068359375,64063900
+2014-03-19,39.470001220703125,39.54999923706055,38.90999984741211,39.27000045776367,33.31552505493164,35597200
+2014-03-20,39.25,40.650001525878906,39.2400016784668,40.33000183105469,34.214786529541016,59269800
+2014-03-21,40.720001220703125,40.939998626708984,40.0099983215332,40.15999984741211,34.07057571411133,80721800
+2014-03-24,40.34000015258789,40.63999938964844,39.86000061035156,40.5,34.35902786254883,46098400
+2014-03-25,40.65999984741211,40.9900016784668,39.959999084472656,40.34000015258789,34.22327423095703,43193100
+2014-03-26,40.47999954223633,40.709999084472656,39.599998474121094,39.790000915527344,33.75667190551758,41977500
+2014-03-27,39.7400016784668,39.970001220703125,39.34000015258789,39.36000061035156,33.39188003540039,35369200
+2014-03-28,39.790000915527344,40.63999938964844,39.68000030517578,40.29999923706055,34.18933868408203,43472700
+2014-03-31,40.43000030517578,41.5,40.400001525878906,40.9900016784668,34.77473068237305,46886300
+2014-04-01,41.150001525878906,41.59000015258789,41.06999969482422,41.41999816894531,35.1395149230957,32605000
+2014-04-02,41.439998626708984,41.65999984741211,41.16999816894531,41.349998474121094,35.080116271972656,28666700
+2014-04-03,41.290000915527344,41.290000915527344,40.709999084472656,41.0099983215332,34.79168701171875,30139600
+2014-04-04,41.25,41.38999938964844,39.63999938964844,39.869998931884766,33.82453918457031,51409600
+2014-04-07,39.959999084472656,40.27000045776367,39.7400016784668,39.79999923706055,33.76517105102539,37559600
+2014-04-08,39.75,39.93000030517578,39.20000076293945,39.81999969482422,33.78211975097656,35918600
+2014-04-09,39.93000030517578,40.54999923706055,39.880001068115234,40.470001220703125,34.33356475830078,27398700
+2014-04-10,40.439998626708984,40.689998626708984,39.09000015258789,39.36000061035156,33.39188003540039,45960800
+2014-04-11,39.0,39.790000915527344,39.0,39.209999084472656,33.264617919921875,34330200
+2014-04-14,39.11000061035156,39.40999984741211,38.900001525878906,39.18000030517578,33.23916244506836,32006600
+2014-04-15,39.34000015258789,39.959999084472656,39.04999923706055,39.75,33.722740173339844,33968700
+2014-04-16,40.060001373291016,40.41999816894531,39.90999984741211,40.400001525878906,34.27418518066406,30615800
+2014-04-17,40.0099983215332,40.20000076293945,39.5099983215332,40.0099983215332,33.94330596923828,36688400
+2014-04-21,40.130001068115234,40.150001525878906,39.790000915527344,39.939998626708984,33.88393020629883,22221200
+2014-04-22,39.959999084472656,40.13999938964844,39.83000183105469,39.9900016784668,33.92634963989258,27056700
+2014-04-23,39.9900016784668,39.9900016784668,39.470001220703125,39.689998626708984,33.67183303833008,24602800
+2014-04-24,39.7400016784668,39.970001220703125,39.29999923706055,39.86000061035156,33.816062927246094,42381600
+2014-04-25,40.290000915527344,40.68000030517578,39.75,39.90999984741211,33.858482360839844,56876800
+2014-04-28,40.13999938964844,41.290000915527344,40.09000015258789,40.869998931884766,34.672908782958984,50610200
+2014-04-29,41.099998474121094,41.189998626708984,40.38999938964844,40.5099983215332,34.36750411987305,29636200
+2014-04-30,40.400001525878906,40.5,40.16999816894531,40.400001525878906,34.27418518066406,35458700
+2014-05-01,40.2400016784668,40.36000061035156,39.95000076293945,40.0,33.93482971191406,28787400
+2014-05-02,40.310001373291016,40.34000015258789,39.65999984741211,39.689998626708984,33.67183303833008,43416600
+2014-05-05,39.52000045776367,39.63999938964844,39.29999923706055,39.43000030517578,33.451263427734375,22460900
+2014-05-06,39.290000915527344,39.349998474121094,38.95000076293945,39.060001373291016,33.13737106323242,27112400
+2014-05-07,39.220001220703125,39.5099983215332,38.5099983215332,39.41999816894531,33.442779541015625,41744500
+2014-05-08,39.34000015258789,39.900001525878906,38.970001220703125,39.63999938964844,33.62940979003906,32120400
+2014-05-09,39.540000915527344,39.849998474121094,39.369998931884766,39.540000915527344,33.544586181640625,29647600
+2014-05-12,39.7400016784668,40.02000045776367,39.650001525878906,39.970001220703125,33.909385681152344,22782600
+2014-05-13,39.91999816894531,40.5,39.849998474121094,40.41999816894531,34.53306579589844,27004800
+2014-05-14,40.29999923706055,40.45000076293945,40.04999923706055,40.2400016784668,34.37928009033203,18818700
+2014-05-15,40.09000015258789,40.400001525878906,39.5099983215332,39.599998474121094,33.832489013671875,37793200
+2014-05-16,39.66999816894531,39.84000015258789,39.27000045776367,39.83000183105469,34.02899169921875,29867100
+2014-05-19,39.61000061035156,39.81999969482422,39.459999084472656,39.75,33.96063995361328,24537400
+2014-05-20,39.68000030517578,39.939998626708984,39.459999084472656,39.68000030517578,33.90085220336914,21320900
+2014-05-21,39.79999923706055,40.349998474121094,39.7400016784668,40.349998474121094,34.4732666015625,22398700
+2014-05-22,40.290000915527344,40.349998474121094,39.849998474121094,40.099998474121094,34.259666442871094,20201800
+2014-05-23,40.369998931884766,40.369998931884766,40.0,40.119998931884766,34.27676010131836,18020000
+2014-05-27,40.2599983215332,40.2599983215332,39.810001373291016,40.189998626708984,34.33655548095703,26160600
+2014-05-28,40.13999938964844,40.189998626708984,39.81999969482422,40.0099983215332,34.18277359008789,25711500
+2014-05-29,40.150001525878906,40.349998474121094,39.90999984741211,40.34000015258789,34.46471405029297,19888200
+2014-05-30,40.45000076293945,40.970001220703125,40.25,40.939998626708984,34.97732162475586,34567600
+2014-06-02,40.95000076293945,41.09000015258789,40.68000030517578,40.790000915527344,34.84917068481445,18504300
+2014-06-03,40.599998474121094,40.68000030517578,40.25,40.290000915527344,34.4219970703125,18068900
+2014-06-04,40.209999084472656,40.369998931884766,39.86000061035156,40.31999969482422,34.44762420654297,23209000
+2014-06-05,40.59000015258789,41.25,40.400001525878906,41.209999084472656,35.2079963684082,31865200
+2014-06-06,41.47999954223633,41.65999984741211,41.2400016784668,41.47999954223633,35.43868637084961,24060500
+2014-06-09,41.38999938964844,41.47999954223633,41.02000045776367,41.27000045776367,35.259254455566406,15019200
+2014-06-10,41.029998779296875,41.15999984741211,40.86000061035156,41.11000061035156,35.122562408447266,15117700
+2014-06-11,40.93000030517578,41.06999969482422,40.77000045776367,40.86000061035156,34.908973693847656,18040000
+2014-06-12,40.810001373291016,40.880001068115234,40.290000915527344,40.58000183105469,34.66975784301758,29818900
+2014-06-13,41.099998474121094,41.56999969482422,40.86000061035156,41.22999954223633,35.22509002685547,26310000
+2014-06-16,41.040000915527344,41.61000061035156,41.040000915527344,41.5,35.45576477050781,24205300
+2014-06-17,41.290000915527344,41.90999984741211,40.34000015258789,41.68000030517578,35.60954284667969,22518600
+2014-06-18,41.61000061035156,41.7400016784668,41.18000030517578,41.650001525878906,35.58391571044922,27097000
+2014-06-19,41.56999969482422,41.77000045776367,41.33000183105469,41.5099983215332,35.46431350708008,19828200
+2014-06-20,41.45000076293945,41.83000183105469,41.380001068115234,41.68000030517578,35.60954284667969,47764900
+2014-06-23,41.72999954223633,42.0,41.689998626708984,41.9900016784668,35.874393463134766,18743900
+2014-06-24,41.83000183105469,41.939998626708984,41.560001373291016,41.75,35.669349670410156,26509100
+2014-06-25,41.70000076293945,42.04999923706055,41.459999084472656,42.029998779296875,35.908573150634766,20049100
+2014-06-26,41.93000030517578,41.939998626708984,41.43000030517578,41.720001220703125,35.64371871948242,23604400
+2014-06-27,41.61000061035156,42.290000915527344,41.5099983215332,42.25,36.09653091430664,74640000
+2014-06-30,42.16999816894531,42.209999084472656,41.70000076293945,41.70000076293945,35.626644134521484,30793100
+2014-07-01,41.86000061035156,42.150001525878906,41.689998626708984,41.869998931884766,35.77187728881836,26917000
+2014-07-02,41.72999954223633,41.900001525878906,41.529998779296875,41.900001525878906,35.797508239746094,20208100
+2014-07-03,41.90999984741211,41.9900016784668,41.560001373291016,41.79999923706055,35.71208190917969,15969300
+2014-07-07,41.75,42.119998931884766,41.709999084472656,41.9900016784668,35.874393463134766,21952400
+2014-07-08,41.869998931884766,42.0,41.61000061035156,41.779998779296875,35.694976806640625,31218200
+2014-07-09,41.97999954223633,41.9900016784668,41.529998779296875,41.66999816894531,35.60099411010742,18445900
+2014-07-10,41.369998931884766,42.0,41.04999923706055,41.689998626708984,35.61809539794922,21854700
+2014-07-11,41.70000076293945,42.09000015258789,41.47999954223633,42.09000015258789,35.9598388671875,24083000
+2014-07-14,42.220001220703125,42.45000076293945,42.040000915527344,42.13999938964844,36.00254440307617,21881100
+2014-07-15,42.33000183105469,42.470001220703125,42.029998779296875,42.45000076293945,36.26741027832031,28748700
+2014-07-16,42.5099983215332,44.310001373291016,42.47999954223633,44.08000183105469,37.66000747680664,63318000
+2014-07-17,45.45000076293945,45.709999084472656,44.25,44.529998779296875,38.044456481933594,82180300
+2014-07-18,44.650001525878906,44.84000015258789,44.25,44.689998626708984,38.18115234375,43407500
+2014-07-21,44.560001373291016,45.15999984741211,44.220001220703125,44.84000015258789,38.309303283691406,37604400
+2014-07-22,45.0,45.150001525878906,44.59000015258789,44.83000183105469,38.300785064697266,43095800
+2014-07-23,45.45000076293945,45.45000076293945,44.619998931884766,44.869998931884766,38.33495330810547,52362900
+2014-07-24,44.93000030517578,45.0,44.31999969482422,44.400001525878906,37.93340301513672,30725300
+2014-07-25,44.29999923706055,44.65999984741211,44.29999923706055,44.5,38.01883316040039,26737700
+2014-07-28,44.36000061035156,44.5099983215332,43.93000030517578,43.970001220703125,37.566036224365234,29684200
+2014-07-29,43.90999984741211,44.09000015258789,43.63999938964844,43.88999938964844,37.497676849365234,27763100
+2014-07-30,44.06999969482422,44.099998474121094,43.290000915527344,43.58000183105469,37.23281478881836,31921400
+2014-07-31,43.380001068115234,43.689998626708984,43.08000183105469,43.15999984741211,36.87399673461914,31537500
+2014-08-01,43.209999084472656,43.25,42.599998474121094,42.86000061035156,36.6176872253418,31170300
+2014-08-04,42.970001220703125,43.470001220703125,42.810001373291016,43.369998931884766,37.05341339111328,34277400
+2014-08-05,43.310001373291016,43.459999084472656,42.83000183105469,43.08000183105469,36.805660247802734,26266400
+2014-08-06,42.7400016784668,43.16999816894531,42.209999084472656,42.7400016784668,36.51515579223633,24634000
+2014-08-07,42.84000015258789,43.45000076293945,42.650001525878906,43.22999954223633,36.93379592895508,30314900
+2014-08-08,43.22999954223633,43.31999969482422,42.90999984741211,43.20000076293945,36.90817642211914,28942700
+2014-08-11,43.2599983215332,43.45000076293945,43.02000045776367,43.20000076293945,36.90817642211914,20351600
+2014-08-12,43.040000915527344,43.59000015258789,43.0,43.52000045776367,37.18156051635742,21431100
+2014-08-13,43.68000030517578,44.18000030517578,43.52000045776367,44.08000183105469,37.66000747680664,22889500
+2014-08-14,44.08000183105469,44.41999816894531,44.0099983215332,44.27000045776367,37.82234191894531,19313200
+2014-08-15,44.58000183105469,44.900001525878906,44.400001525878906,44.790000915527344,38.2666015625,41611300
+2014-08-18,44.939998626708984,45.11000061035156,44.68000030517578,45.11000061035156,38.53998947143555,26891100
+2014-08-19,44.970001220703125,45.34000015258789,44.83000183105469,45.33000183105469,38.96983337402344,28139500
+2014-08-20,45.34000015258789,45.400001525878906,44.900001525878906,44.95000076293945,38.64315414428711,24770500
+2014-08-21,44.84000015258789,45.25,44.83000183105469,45.220001220703125,38.875274658203125,22285500
+2014-08-22,45.349998474121094,45.470001220703125,45.06999969482422,45.150001525878906,38.81509780883789,18294500
+2014-08-25,45.400001525878906,45.439998626708984,45.040000915527344,45.16999816894531,38.83228302001953,16910000
+2014-08-26,45.310001373291016,45.400001525878906,44.939998626708984,45.0099983215332,38.69473648071289,14873100
+2014-08-27,44.900001525878906,45.0,44.7599983215332,44.869998931884766,38.574371337890625,21287900
+2014-08-28,44.75,44.97999954223633,44.61000061035156,44.880001068115234,38.58296203613281,17657600
+2014-08-29,45.09000015258789,45.439998626708984,44.86000061035156,45.43000030517578,39.055809020996094,21607600
+2014-09-02,45.43000030517578,45.459999084472656,44.849998474121094,45.09000015258789,38.76351547241211,22976800
+2014-09-03,44.529998779296875,45.11000061035156,44.529998779296875,44.959999084472656,38.65175247192383,33684500
+2014-09-04,44.7400016784668,45.27000045776367,44.720001220703125,45.2599983215332,38.90964889526367,26475500
+2014-09-05,45.11000061035156,45.93000030517578,45.11000061035156,45.90999984741211,39.46845245361328,36939400
+2014-09-08,46.02000045776367,46.79999923706055,45.9900016784668,46.470001220703125,39.94988250732422,45736700
+2014-09-09,46.470001220703125,46.970001220703125,46.41999816894531,46.7599983215332,40.19919204711914,40302400
+2014-09-10,46.81999969482422,46.939998626708984,46.279998779296875,46.84000015258789,40.26797866821289,27302400
+2014-09-11,46.7400016784668,47.0,46.470001220703125,47.0,40.4055290222168,29216400
+2014-09-12,46.90999984741211,47.02000045776367,46.599998474121094,46.70000076293945,40.14760971069336,38244700
+2014-09-15,46.540000915527344,46.709999084472656,46.099998474121094,46.2400016784668,39.75215148925781,37667600
+2014-09-16,46.38999938964844,46.849998474121094,46.290000915527344,46.7599983215332,40.19919204711914,27910600
+2014-09-17,46.2599983215332,46.689998626708984,46.22999954223633,46.52000045776367,39.992881774902344,38311900
+2014-09-18,46.59000015258789,46.83000183105469,46.459999084472656,46.68000030517578,40.13042068481445,35556600
+2014-09-19,46.810001373291016,47.56999969482422,46.599998474121094,47.52000045776367,40.852569580078125,202522400
+2014-09-22,47.29999923706055,47.380001068115234,46.97999954223633,47.060001373291016,40.45710754394531,38686100
+2014-09-23,46.849998474121094,46.97999954223633,46.470001220703125,46.560001373291016,40.02726364135742,33430300
+2014-09-24,46.630001068115234,47.11000061035156,46.34000015258789,47.08000183105469,40.47429275512695,26582700
+2014-09-25,46.880001068115234,47.09000015258789,46.029998779296875,46.040000915527344,39.580223083496094,33077400
+2014-09-26,45.93000030517578,46.619998931884766,45.7599983215332,46.40999984741211,39.898292541503906,27078800
+2014-09-29,45.97999954223633,46.560001373291016,45.7599983215332,46.439998626708984,39.924095153808594,26091000
+2014-09-30,46.369998931884766,46.47999954223633,46.0099983215332,46.36000061035156,39.85531997680664,33033100
+2014-10-01,46.27000045776367,46.529998779296875,45.849998474121094,45.900001525878906,39.459861755371094,38088400
+2014-10-02,45.83000183105469,46.099998474121094,45.63999938964844,45.7599983215332,39.33949279785156,25119400
+2014-10-03,45.97999954223633,46.29999923706055,45.61000061035156,46.09000015258789,39.623191833496094,32453200
+2014-10-06,46.119998931884766,46.29999923706055,45.91999816894531,46.09000015258789,39.623191833496094,20604000
+2014-10-07,45.86000061035156,45.93000030517578,45.41999816894531,45.529998779296875,39.14177703857422,25723700
+2014-10-08,45.47999954223633,46.88999938964844,45.34000015258789,46.779998779296875,40.216392517089844,33031000
+2014-10-09,46.5,46.79999923706055,45.7400016784668,45.849998474121094,39.4168815612793,34422800
+2014-10-10,45.599998474121094,46.119998931884766,43.95000076293945,44.029998779296875,37.85223388671875,51978100
+2014-10-13,43.81999969482422,44.560001373291016,43.4900016784668,43.650001525878906,37.52554702758789,37100200
+2014-10-14,43.869998931884766,44.380001068115234,43.560001373291016,43.72999954223633,37.594322204589844,38115700
+2014-10-15,43.0,43.38999938964844,42.099998474121094,43.220001220703125,37.155879974365234,60218700
+2014-10-16,42.529998779296875,43.08000183105469,42.220001220703125,42.7400016784668,36.74324035644531,49040400
+2014-10-17,43.20000076293945,43.939998626708984,42.790000915527344,43.630001068115234,37.508358001708984,40683300
+2014-10-20,43.060001373291016,44.13999938964844,42.810001373291016,44.08000183105469,37.89522171020508,34527900
+2014-10-21,44.36000061035156,44.97999954223633,44.189998626708984,44.880001068115234,38.58296203613281,36433800
+2014-10-22,45.0,45.06999969482422,44.22999954223633,44.380001068115234,38.15312194824219,33570900
+2014-10-23,44.619998931884766,45.45000076293945,44.529998779296875,45.02000045776367,38.703330993652344,45451900
+2014-10-24,46.83000183105469,46.900001525878906,45.18000030517578,46.130001068115234,39.65758514404297,61076700
+2014-10-27,45.709999084472656,46.099998474121094,45.709999084472656,45.90999984741211,39.46845245361328,30371300
+2014-10-28,45.86000061035156,46.5,45.77000045776367,46.4900016784668,39.967079162597656,29049800
+2014-10-29,46.439998626708984,46.70000076293945,46.34000015258789,46.619998931884766,40.07884216308594,30276100
+2014-10-30,46.31999969482422,46.31999969482422,45.77000045776367,46.04999923706055,39.58880615234375,30073900
+2014-10-31,46.939998626708984,46.970001220703125,46.47999954223633,46.95000076293945,40.362525939941406,35849700
+2014-11-03,46.88999938964844,47.459999084472656,46.72999954223633,47.439998626708984,40.783790588378906,23130400
+2014-11-04,47.29999923706055,47.72999954223633,47.25,47.56999969482422,40.895538330078125,21530800
+2014-11-05,47.79999923706055,47.900001525878906,47.2599983215332,47.86000061035156,41.144859313964844,22449600
+2014-11-06,47.86000061035156,48.86000061035156,47.790000915527344,48.70000076293945,41.867008209228516,33037800
+2014-11-07,48.91999816894531,48.91999816894531,48.290000915527344,48.68000030517578,41.84980392456055,28000600
+2014-11-10,48.650001525878906,49.150001525878906,48.54999923706055,48.88999938964844,42.030338287353516,36370100
+2014-11-11,48.849998474121094,48.95000076293945,48.650001525878906,48.869998931884766,42.013153076171875,23445200
+2014-11-12,48.560001373291016,48.91999816894531,48.52000045776367,48.779998779296875,41.93577575683594,22722100
+2014-11-13,48.810001373291016,49.650001525878906,48.709999084472656,49.61000061035156,42.64931869506836,26210400
+2014-11-14,49.7400016784668,50.04999923706055,49.38999938964844,49.58000183105469,42.62352752685547,29081700
+2014-11-17,49.40999984741211,49.709999084472656,49.13999938964844,49.459999084472656,42.52036666870117,30318600
+2014-11-18,49.130001068115234,49.33000183105469,48.70000076293945,48.7400016784668,42.165672302246094,23995500
+2014-11-19,48.65999984741211,48.75,47.93000030517578,48.220001220703125,41.71580123901367,26177500
+2014-11-20,48.0,48.70000076293945,47.869998931884766,48.70000076293945,42.13106918334961,21510600
+2014-11-21,49.02000045776367,49.04999923706055,47.56999969482422,47.97999954223633,41.508174896240234,42884800
+2014-11-24,47.9900016784668,48.0,47.38999938964844,47.59000015258789,41.1707878112793,35434200
+2014-11-25,47.65999984741211,47.970001220703125,47.45000076293945,47.470001220703125,41.06697463989258,28008000
+2014-11-26,47.4900016784668,47.9900016784668,47.279998779296875,47.75,41.309207916259766,27163600
+2014-11-28,47.95000076293945,48.20000076293945,47.61000061035156,47.810001373291016,41.36110305786133,21534400
+2014-12-01,47.880001068115234,48.779998779296875,47.709999084472656,48.619998931884766,42.06184387207031,31191600
+2014-12-02,48.84000015258789,49.04999923706055,48.20000076293945,48.459999084472656,41.923431396484375,25773500
+2014-12-03,48.439998626708984,48.5,47.810001373291016,48.08000183105469,41.594696044921875,23534800
+2014-12-04,48.38999938964844,49.060001373291016,48.20000076293945,48.84000015258789,42.252174377441406,30320400
+2014-12-05,48.81999969482422,48.970001220703125,48.380001068115234,48.41999816894531,41.88883590698242,27313400
+2014-12-08,48.2599983215332,48.349998474121094,47.45000076293945,47.70000076293945,41.26594161987305,26663100
+2014-12-09,47.11000061035156,47.91999816894531,47.04999923706055,47.59000015258789,41.1707878112793,24330500
+2014-12-10,47.58000183105469,47.65999984741211,46.70000076293945,46.900001525878906,40.57386016845703,30431800
+2014-12-11,47.08000183105469,47.7400016784668,46.68000030517578,47.16999816894531,40.807430267333984,29060400
+2014-12-12,46.779998779296875,47.72999954223633,46.66999816894531,46.95000076293945,40.61711502075195,34248400
+2014-12-15,47.20000076293945,47.66999816894531,46.54999923706055,46.66999816894531,40.374874114990234,29247800
+2014-12-16,45.900001525878906,46.34000015258789,45.130001068115234,45.15999984741211,39.068546295166016,47801400
+2014-12-17,45.04999923706055,45.95000076293945,44.900001525878906,45.7400016784668,39.57033157348633,34970900
+2014-12-18,46.58000183105469,47.52000045776367,46.34000015258789,47.52000045776367,41.110233306884766,40105600
+2014-12-19,47.630001068115234,48.099998474121094,47.16999816894531,47.65999984741211,41.231346130371094,64551200
+2014-12-22,47.779998779296875,48.119998931884766,47.709999084472656,47.97999954223633,41.508174896240234,26566000
+2014-12-23,48.369998931884766,48.79999923706055,48.130001068115234,48.45000076293945,41.914794921875,23648100
+2014-12-24,48.63999938964844,48.63999938964844,48.08000183105469,48.13999938964844,41.6465950012207,11437800
+2014-12-26,48.40999984741211,48.40999984741211,47.81999969482422,47.880001068115234,41.421669006347656,13197800
+2014-12-29,47.70000076293945,47.779998779296875,47.2599983215332,47.45000076293945,41.0496711730957,14439500
+2014-12-30,47.439998626708984,47.619998931884766,46.84000015258789,47.02000045776367,40.677669525146484,16384700
+2014-12-31,46.72999954223633,47.439998626708984,46.45000076293945,46.45000076293945,40.1845588684082,21552500
+2015-01-02,46.65999984741211,47.41999816894531,46.540000915527344,46.7599983215332,40.45273971557617,27913900
+2015-01-05,46.369998931884766,46.72999954223633,46.25,46.33000183105469,40.08074188232422,39673900
+2015-01-06,46.380001068115234,46.75,45.540000915527344,45.650001525878906,39.49246597290039,36447900
+2015-01-07,45.97999954223633,46.459999084472656,45.4900016784668,46.22999954223633,39.99422836303711,29114100
+2015-01-08,46.75,47.75,46.720001220703125,47.59000015258789,41.1707878112793,29645200
+2015-01-09,47.61000061035156,47.81999969482422,46.900001525878906,47.189998626708984,40.82473373413086,23944200
+2015-01-12,47.41999816894531,47.540000915527344,46.36000061035156,46.599998474121094,40.3143196105957,23651900
+2015-01-13,46.970001220703125,47.90999984741211,46.060001373291016,46.36000061035156,40.106689453125,35270600
+2015-01-14,45.959999084472656,46.2400016784668,45.619998931884766,45.959999084472656,39.760643005371094,29719600
+2015-01-15,46.220001220703125,46.380001068115234,45.40999984741211,45.47999954223633,39.34539031982422,32750800
+2015-01-16,45.310001373291016,46.279998779296875,45.16999816894531,46.2400016784668,40.002872467041016,35695300
+2015-01-20,46.29999923706055,46.650001525878906,45.56999969482422,46.38999938964844,40.13264846801758,36161900
+2015-01-21,45.939998626708984,46.13999938964844,45.47999954223633,45.91999816894531,39.72603988647461,39081100
+2015-01-22,46.380001068115234,47.13999938964844,46.08000183105469,47.130001068115234,40.77283477783203,35898000
+2015-01-23,47.36000061035156,47.38999938964844,46.79999923706055,47.18000030517578,40.81608963012695,26211600
+2015-01-26,47.0,47.130001068115234,46.2400016784668,47.0099983215332,40.669029235839844,42525500
+2015-01-27,42.95000076293945,43.20000076293945,42.11000061035156,42.65999984741211,36.90576934814453,169164000
+2015-01-28,42.7400016784668,42.790000915527344,41.15999984741211,41.189998626708984,35.63404846191406,84507100
+2015-01-29,40.93000030517578,42.119998931884766,40.790000915527344,42.0099983215332,36.34344482421875,63585300
+2015-01-30,41.54999923706055,41.58000183105469,40.349998474121094,40.400001525878906,34.95060729980469,78004900
+2015-02-02,40.59000015258789,41.369998931884766,40.22999954223633,41.279998779296875,35.711910247802734,50352500
+2015-02-03,41.630001068115234,41.93000030517578,41.04999923706055,41.599998474121094,35.98875427246094,52082400
+2015-02-04,41.939998626708984,42.209999084472656,41.36000061035156,41.84000015258789,36.19637680053711,41614800
+2015-02-05,42.220001220703125,42.63999938964844,41.86000061035156,42.45000076293945,36.724098205566406,36548200
+2015-02-06,42.68000030517578,42.790000915527344,42.150001525878906,42.40999984741211,36.68947982788086,34616600
+2015-02-09,42.2400016784668,42.7400016784668,42.209999084472656,42.36000061035156,36.646236419677734,31381100
+2015-02-10,42.7400016784668,42.77000045776367,42.18000030517578,42.599998474121094,36.853858947753906,29670700
+2015-02-11,42.650001525878906,42.650001525878906,42.209999084472656,42.380001068115234,36.66352844238281,38262500
+2015-02-12,42.65999984741211,43.09000015258789,42.5099983215332,43.09000015258789,37.277767181396484,33268800
+2015-02-13,43.380001068115234,43.869998931884766,43.150001525878906,43.869998931884766,37.95254898071289,40264900
+2015-02-17,43.970001220703125,44.0,43.189998626708984,43.58000183105469,37.969974517822266,33695700
+2015-02-18,43.630001068115234,43.70000076293945,43.38999938964844,43.529998779296875,37.92641067504883,27111700
+2015-02-19,43.18000030517578,43.529998779296875,43.04999923706055,43.5,37.90028762817383,27603400
+2015-02-20,43.5099983215332,43.880001068115234,43.290000915527344,43.86000061035156,38.21394348144531,29721100
+2015-02-23,43.70000076293945,44.189998626708984,43.650001525878906,44.150001525878906,38.46660614013672,32518800
+2015-02-24,44.150001525878906,44.29999923706055,43.91999816894531,44.09000015258789,38.414337158203125,25271700
+2015-02-25,43.95000076293945,44.09000015258789,43.79999923706055,43.9900016784668,38.327205657958984,29759800
+2015-02-26,43.9900016784668,44.22999954223633,43.88999938964844,44.060001373291016,38.38819885253906,28957300
+2015-02-27,44.130001068115234,44.20000076293945,43.65999984741211,43.849998474121094,38.205223083496094,33807700
+2015-03-02,43.66999816894531,44.189998626708984,43.54999923706055,43.880001068115234,38.23135757446289,31924000
+2015-03-03,43.560001373291016,43.83000183105469,43.09000015258789,43.279998779296875,37.70861053466797,31748600
+2015-03-04,43.0099983215332,43.209999084472656,42.880001068115234,43.060001373291016,37.516929626464844,25748700
+2015-03-05,43.06999969482422,43.2400016784668,42.81999969482422,43.11000061035156,37.56049346923828,23193500
+2015-03-06,43.0,43.11000061035156,42.150001525878906,42.36000061035156,36.90703201293945,36248800
+2015-03-09,42.189998626708984,43.130001068115234,42.189998626708984,42.849998474121094,37.33394241333008,32108000
+2015-03-10,42.349998474121094,42.709999084472656,42.029998779296875,42.029998779296875,36.6195182800293,39159700
+2015-03-11,42.310001373291016,42.369998931884766,41.84000015258789,41.97999954223633,36.57595443725586,32215300
+2015-03-12,41.33000183105469,41.650001525878906,40.86000061035156,41.02000045776367,35.73953628540039,59992500
+2015-03-13,40.70000076293945,41.470001220703125,40.61000061035156,41.380001068115234,36.053192138671875,58007700
+2015-03-16,41.470001220703125,41.63999938964844,41.279998779296875,41.560001373291016,36.21002197265625,35273500
+2015-03-17,41.369998931884766,41.83000183105469,41.150001525878906,41.70000076293945,36.332000732421875,31673400
+2015-03-18,41.43000030517578,42.83000183105469,41.33000183105469,42.5,37.029014587402344,44194800
+2015-03-19,42.2599983215332,42.59000015258789,42.220001220703125,42.290000915527344,36.846038818359375,33879100
+2015-03-20,42.560001373291016,42.97999954223633,42.4900016784668,42.880001068115234,37.36008834838867,71904500
+2015-03-23,42.880001068115234,43.130001068115234,42.779998779296875,42.86000061035156,37.34265899658203,26246100
+2015-03-24,42.779998779296875,43.16999816894531,42.75,42.900001525878906,37.37752914428711,25513300
+2015-03-25,42.91999816894531,42.93000030517578,41.439998626708984,41.459999084472656,36.122886657714844,43469900
+2015-03-26,41.220001220703125,41.61000061035156,40.91999816894531,41.209999084472656,35.90506362915039,37495600
+2015-03-27,41.119998931884766,41.43000030517578,40.83000183105469,40.970001220703125,35.69595718383789,34401400
+2015-03-30,41.099998474121094,41.540000915527344,40.90999984741211,40.959999084472656,35.687252044677734,35049700
+2015-03-31,40.779998779296875,41.029998779296875,40.540000915527344,40.65999984741211,35.42588424682617,34887200
+2015-04-01,40.599998474121094,40.7599983215332,40.310001373291016,40.720001220703125,35.478145599365234,36865300
+2015-04-02,40.65999984741211,40.7400016784668,40.119998931884766,40.290000915527344,35.1035041809082,37487500
+2015-04-06,40.34000015258789,41.779998779296875,40.18000030517578,41.54999923706055,36.201297760009766,39223700
+2015-04-07,41.61000061035156,41.90999984741211,41.310001373291016,41.529998779296875,36.18387985229492,28809400
+2015-04-08,41.459999084472656,41.689998626708984,41.040000915527344,41.41999816894531,36.08803939819336,24753400
+2015-04-09,41.25,41.619998931884766,41.25,41.47999954223633,36.14031219482422,25723900
+2015-04-10,41.630001068115234,41.95000076293945,41.40999984741211,41.720001220703125,36.34941864013672,28022000
+2015-04-13,41.400001525878906,42.060001373291016,41.38999938964844,41.7599983215332,36.384281158447266,30276700
+2015-04-14,41.79999923706055,42.029998779296875,41.38999938964844,41.650001525878906,36.28843307495117,24244400
+2015-04-15,41.7599983215332,42.459999084472656,41.68000030517578,42.2599983215332,36.81990432739258,27343600
+2015-04-16,41.95000076293945,42.34000015258789,41.81999969482422,42.15999984741211,36.732784271240234,22509700
+2015-04-17,41.66999816894531,41.7400016784668,41.15999984741211,41.619998931884766,36.26229476928711,42387600
+2015-04-20,41.72999954223633,43.16999816894531,41.68000030517578,42.90999984741211,37.3862419128418,46057700
+2015-04-21,43.0,43.150001525878906,42.529998779296875,42.63999938964844,37.15098190307617,26013800
+2015-04-22,42.66999816894531,43.130001068115234,42.54999923706055,42.9900016784668,37.455928802490234,25064300
+2015-04-23,42.88999938964844,43.61000061035156,42.79999923706055,43.34000015258789,37.76087951660156,46309500
+2015-04-24,45.65999984741211,48.13999938964844,45.650001525878906,47.869998931884766,41.707733154296875,130933700
+2015-04-27,47.22999954223633,48.130001068115234,47.220001220703125,48.029998779296875,41.847137451171875,59248200
+2015-04-28,47.779998779296875,49.209999084472656,47.70000076293945,49.15999984741211,42.8316764831543,60730800
+2015-04-29,48.720001220703125,49.310001373291016,48.5,49.060001373291016,42.74454879760742,47804600
+2015-04-30,48.70000076293945,49.540000915527344,48.599998474121094,48.63999938964844,42.37860870361328,64725500
+2015-05-01,48.58000183105469,48.880001068115234,48.400001525878906,48.65999984741211,42.39604949951172,38937300
+2015-05-04,48.369998931884766,48.869998931884766,48.18000030517578,48.2400016784668,42.03011703491211,34039500
+2015-05-05,47.81999969482422,48.15999984741211,47.310001373291016,47.599998474121094,41.472496032714844,50369200
+2015-05-06,47.56999969482422,47.77000045776367,46.02000045776367,46.279998779296875,40.322410583496094,52433000
+2015-05-07,46.27000045776367,47.09000015258789,46.15999984741211,46.70000076293945,40.68834686279297,32971700
+2015-05-08,47.54999923706055,47.97999954223633,47.52000045776367,47.75,41.603187561035156,35364900
+2015-05-11,47.54999923706055,47.90999984741211,47.369998931884766,47.369998931884766,41.2720947265625,24609400
+2015-05-12,46.849998474121094,47.68000030517578,46.41999816894531,47.349998474121094,41.25467300415039,29928300
+2015-05-13,48.189998626708984,48.31999969482422,47.56999969482422,47.630001068115234,41.498634338378906,34184600
+2015-05-14,48.029998779296875,48.81999969482422,48.029998779296875,48.720001220703125,42.44831466674805,32980900
+2015-05-15,48.869998931884766,48.90999984741211,48.04999923706055,48.29999923706055,42.08237838745117,28642700
+2015-05-18,47.97999954223633,48.220001220703125,47.61000061035156,48.0099983215332,41.82969665527344,24136500
+2015-05-19,47.560001373291016,47.810001373291016,47.18000030517578,47.58000183105469,41.7244873046875,28574800
+2015-05-20,47.38999938964844,47.93000030517578,47.27000045776367,47.58000183105469,41.7244873046875,25047900
+2015-05-21,47.279998779296875,47.599998474121094,47.0099983215332,47.41999816894531,41.58416748046875,22410700
+2015-05-22,47.29999923706055,47.349998474121094,46.81999969482422,46.900001525878906,41.128177642822266,25720600
+2015-05-26,46.83000183105469,46.880001068115234,46.189998626708984,46.59000015258789,40.85630798339844,29581900
+2015-05-27,46.81999969482422,47.77000045776367,46.619998931884766,47.61000061035156,41.75078582763672,27335600
+2015-05-28,47.5,48.02000045776367,47.38999938964844,47.45000076293945,41.6104850769043,19283700
+2015-05-29,47.43000030517578,47.56999969482422,46.59000015258789,46.86000061035156,41.09309005737305,36519600
+2015-06-01,47.060001373291016,47.77000045776367,46.619998931884766,47.22999954223633,41.41755676269531,28837300
+2015-06-02,46.93000030517578,47.349998474121094,46.619998931884766,46.91999816894531,41.14569854736328,21498300
+2015-06-03,47.369998931884766,47.7400016784668,46.81999969482422,46.849998474121094,41.08432388305664,28002200
+2015-06-04,46.790000915527344,47.15999984741211,46.20000076293945,46.36000061035156,40.65461730957031,27745500
+2015-06-05,46.310001373291016,46.52000045776367,45.84000015258789,46.13999938964844,40.461700439453125,25438100
+2015-06-08,46.29999923706055,46.43000030517578,45.66999816894531,45.72999954223633,40.10215377807617,22121600
+2015-06-09,45.7599983215332,45.939998626708984,45.459999084472656,45.650001525878906,40.032005310058594,24406100
+2015-06-10,45.790000915527344,46.83000183105469,45.689998626708984,46.61000061035156,40.873863220214844,28417400
+2015-06-11,46.65999984741211,46.91999816894531,46.130001068115234,46.439998626708984,40.72477340698242,27347800
+2015-06-12,46.220001220703125,46.470001220703125,45.900001525878906,45.970001220703125,40.312625885009766,23931000
+2015-06-15,45.45000076293945,45.650001525878906,45.02000045776367,45.47999954223633,39.8829231262207,33254500
+2015-06-16,45.349998474121094,46.2400016784668,45.29999923706055,45.83000183105469,40.189857482910156,27070300
+2015-06-17,45.72999954223633,46.06999969482422,45.36000061035156,45.970001220703125,40.312625885009766,28704100
+2015-06-18,46.220001220703125,46.79999923706055,46.16999816894531,46.720001220703125,40.97031784057617,32658300
+2015-06-19,46.790000915527344,46.83000183105469,45.9900016784668,46.099998474121094,40.4266242980957,63837000
+2015-06-22,46.33000183105469,46.720001220703125,46.15999984741211,46.22999954223633,40.54061508178711,20318100
+2015-06-23,46.130001068115234,46.279998779296875,45.619998931884766,45.90999984741211,40.260009765625,25896500
+2015-06-24,45.66999816894531,46.25,45.54999923706055,45.63999938964844,40.023223876953125,34890900
+2015-06-25,46.029998779296875,46.060001373291016,45.5,45.650001525878906,40.032005310058594,20616000
+2015-06-26,45.650001525878906,46.279998779296875,45.029998779296875,45.2599983215332,39.68999099731445,49835300
+2015-06-29,45.040000915527344,45.22999954223633,44.36000061035156,44.369998931884766,38.90951156616211,34081700
+2015-06-30,44.709999084472656,44.720001220703125,43.939998626708984,44.150001525878906,38.71659469604492,35945400
+2015-07-01,44.459999084472656,45.22999954223633,44.099998474121094,44.45000076293945,38.97966766357422,28343900
+2015-07-02,44.47999954223633,44.75,44.060001373291016,44.400001525878906,38.93582534790039,21752000
+2015-07-06,43.959999084472656,44.47999954223633,43.95000076293945,44.38999938964844,38.927059173583984,23034000
+2015-07-07,44.34000015258789,44.4900016784668,43.31999969482422,44.29999923706055,38.8481330871582,36435800
+2015-07-08,44.439998626708984,44.900001525878906,44.029998779296875,44.2400016784668,38.7955207824707,39785900
+2015-07-09,44.75,45.220001220703125,44.5,44.52000045776367,39.04105758666992,32424700
+2015-07-10,45.0099983215332,45.13999938964844,44.56999969482422,44.61000061035156,39.1199951171875,25465800
+2015-07-13,44.97999954223633,45.619998931884766,44.95000076293945,45.540000915527344,39.93553924560547,28178300
+2015-07-14,45.45000076293945,45.959999084472656,45.310001373291016,45.619998931884766,40.00568389892578,22880300
+2015-07-15,45.68000030517578,45.88999938964844,45.43000030517578,45.7599983215332,40.12845230102539,26629600
+2015-07-16,46.0099983215332,46.689998626708984,45.970001220703125,46.65999984741211,40.91770553588867,26271700
+2015-07-17,46.54999923706055,46.779998779296875,46.2599983215332,46.619998931884766,40.882633209228516,29467100
+2015-07-20,46.650001525878906,47.130001068115234,46.439998626708984,46.91999816894531,41.14569854736328,30631900
+2015-07-21,46.779998779296875,47.33000183105469,46.47999954223633,47.279998779296875,41.46141052246094,42781900
+2015-07-22,45.439998626708984,46.93000030517578,45.20000076293945,45.540000915527344,39.93553924560547,59152400
+2015-07-23,45.27000045776367,46.22999954223633,45.099998474121094,46.11000061035156,40.435401916503906,33934000
+2015-07-24,45.90999984741211,46.31999969482422,45.79999923706055,45.939998626708984,40.28630447387695,32333200
+2015-07-27,45.939998626708984,46.0099983215332,45.25,45.349998474121094,39.7689208984375,39701400
+2015-07-28,45.58000183105469,45.63999938964844,44.790000915527344,45.34000015258789,39.76015090942383,34328900
+2015-07-29,45.400001525878906,46.779998779296875,45.2599983215332,46.290000915527344,40.593231201171875,40945900
+2015-07-30,46.2599983215332,47.400001525878906,45.93000030517578,46.880001068115234,41.11063003540039,39777900
+2015-07-31,47.290000915527344,47.369998931884766,46.5,46.70000076293945,40.9527702331543,31201500
+2015-08-03,46.97999954223633,47.0,46.45000076293945,46.810001373291016,41.04924011230469,24125900
+2015-08-04,46.75,47.709999084472656,46.68000030517578,47.540000915527344,41.68941116333008,33403900
+2015-08-05,47.97999954223633,48.40999984741211,47.540000915527344,47.58000183105469,41.7244873046875,26959700
+2015-08-06,47.709999084472656,47.77000045776367,46.33000183105469,46.619998931884766,40.882633209228516,27368000
+2015-08-07,46.38999938964844,46.779998779296875,46.2599983215332,46.7400016784668,40.987850189208984,19163000
+2015-08-10,46.95000076293945,47.4900016784668,46.84000015258789,47.33000183105469,41.505252838134766,23079900
+2015-08-11,46.81999969482422,46.939998626708984,45.900001525878906,46.40999984741211,40.69845962524414,29237400
+2015-08-12,46.189998626708984,46.900001525878906,45.709999084472656,46.7400016784668,40.987850189208984,30181400
+2015-08-13,47.060001373291016,47.099998474121094,46.4900016784668,46.72999954223633,40.97908020019531,22627200
+2015-08-14,46.529998779296875,47.099998474121094,46.52000045776367,47.0,41.21586227416992,21473400
+2015-08-17,46.810001373291016,47.45000076293945,46.56999969482422,47.31999969482422,41.49647521972656,21099700
+2015-08-18,46.84000015258789,47.43000030517578,46.70000076293945,47.27000045776367,41.72599411010742,23574100
+2015-08-19,46.779998779296875,47.08000183105469,46.29999923706055,46.61000061035156,41.143394470214844,31485500
+2015-08-20,46.06999969482422,46.470001220703125,45.65999984741211,45.65999984741211,40.30481719970703,36238200
+2015-08-21,45.29999923706055,45.47999954223633,43.06999969482422,43.06999969482422,38.018577575683594,70053100
+2015-08-24,40.45000076293945,42.689998626708984,39.720001220703125,41.68000030517578,36.791595458984375,88753700
+2015-08-25,42.56999969482422,43.2400016784668,40.38999938964844,40.470001220703125,35.723514556884766,70616600
+2015-08-26,42.0099983215332,42.84000015258789,41.060001373291016,42.709999084472656,37.7007942199707,63408000
+2015-08-27,43.22999954223633,43.95000076293945,42.93000030517578,43.900001525878906,38.75122833251953,50943200
+2015-08-28,43.400001525878906,44.150001525878906,43.38999938964844,43.93000030517578,38.777706146240234,28246700
+2015-08-31,43.560001373291016,43.93000030517578,43.099998474121094,43.52000045776367,38.41579818725586,34441700
+2015-09-01,42.16999816894531,42.59000015258789,41.65999984741211,41.81999969482422,36.91519546508789,49688900
+2015-09-02,42.36000061035156,43.380001068115234,41.880001068115234,43.36000061035156,38.274566650390625,37671500
+2015-09-03,43.40999984741211,43.97999954223633,43.279998779296875,43.5,38.39815139770508,28285200
+2015-09-04,42.810001373291016,43.040000915527344,42.20000076293945,42.61000061035156,37.612525939941406,37138800
+2015-09-08,43.29999923706055,44.0,43.20000076293945,43.88999938964844,38.74241256713867,32469800
+2015-09-09,44.209999084472656,44.400001525878906,42.90999984741211,43.06999969482422,38.018577575683594,33469500
+2015-09-10,43.119998931884766,43.790000915527344,42.75,43.290000915527344,38.21278381347656,31366600
+2015-09-11,43.13999938964844,43.59000015258789,42.939998626708984,43.47999954223633,38.380496978759766,27132500
+2015-09-14,43.43000030517578,43.439998626708984,42.86000061035156,43.040000915527344,37.992095947265625,23656000
+2015-09-15,43.189998626708984,44.290000915527344,43.08000183105469,43.97999954223633,38.821842193603516,28882200
+2015-09-16,43.970001220703125,44.380001068115234,43.84000015258789,44.29999923706055,39.10432052612305,23372200
+2015-09-17,44.290000915527344,45.0,44.08000183105469,44.25,39.060184478759766,32768200
+2015-09-18,43.5,43.9900016784668,43.33000183105469,43.47999954223633,38.380496978759766,63143700
+2015-09-21,43.619998931884766,44.470001220703125,43.599998474121094,44.11000061035156,38.93659973144531,26177200
+2015-09-22,43.380001068115234,44.04999923706055,43.310001373291016,43.900001525878906,38.75122833251953,28085900
+2015-09-23,43.93000030517578,44.16999816894531,43.5099983215332,43.869998931884766,38.7247428894043,17145200
+2015-09-24,43.45000076293945,44.130001068115234,43.27000045776367,43.90999984741211,38.760047912597656,27905600
+2015-09-25,44.47999954223633,44.72999954223633,43.7599983215332,43.939998626708984,38.78653335571289,29384600
+2015-09-28,43.83000183105469,44.09000015258789,43.209999084472656,43.290000915527344,38.21278381347656,27613800
+2015-09-29,43.369998931884766,43.56999969482422,43.04999923706055,43.439998626708984,38.345176696777344,32763600
+2015-09-30,43.880001068115234,44.29999923706055,43.65999984741211,44.2599983215332,39.06900405883789,34958900
+2015-10-01,44.75,44.75,43.75,44.61000061035156,39.37795639038086,28657900
+2015-10-02,44.27000045776367,45.56999969482422,43.91999816894531,45.56999969482422,40.225364685058594,41839000
+2015-10-05,45.75,46.88999938964844,45.70000076293945,46.630001068115234,41.161048889160156,34369300
+2015-10-06,46.33000183105469,47.18000030517578,46.220001220703125,46.75,41.266963958740234,27017200
+2015-10-07,47.099998474121094,47.349998474121094,45.95000076293945,46.79999923706055,41.31111526489258,27711500
+2015-10-08,46.560001373291016,47.52000045776367,46.5,47.45000076293945,41.8848762512207,33772700
+2015-10-09,47.45000076293945,47.540000915527344,46.91999816894531,47.11000061035156,41.584754943847656,28600600
+2015-10-12,46.97999954223633,47.06999969482422,46.5,47.0,41.48765182495117,19769100
+2015-10-13,46.560001373291016,47.130001068115234,46.560001373291016,46.88999938964844,41.39055252075195,19987800
+2015-10-14,46.650001525878906,47.099998474121094,46.529998779296875,46.68000030517578,41.20518112182617,24697800
+2015-10-15,47.0099983215332,47.029998779296875,46.529998779296875,47.0099983215332,41.49647521972656,27189400
+2015-10-16,47.02000045776367,47.540000915527344,46.900001525878906,47.5099983215332,41.937835693359375,26450300
+2015-10-19,47.41999816894531,47.880001068115234,47.02000045776367,47.619998931884766,42.03493881225586,29387600
+2015-10-20,47.439998626708984,47.810001373291016,47.02000045776367,47.77000045776367,42.16734313964844,30802200
+2015-10-21,47.91999816894531,47.9900016784668,47.11000061035156,47.20000076293945,41.6641845703125,25144300
+2015-10-22,47.529998779296875,48.95000076293945,47.09000015258789,48.029998779296875,42.39684295654297,56637100
+2015-10-23,52.29999923706055,54.06999969482422,52.25,52.869998931884766,46.669185638427734,135227100
+2015-10-26,52.529998779296875,54.31999969482422,52.5,54.25,47.88733673095703,64633300
+2015-10-27,53.9900016784668,54.369998931884766,53.58000183105469,53.689998626708984,47.39302062988281,50999900
+2015-10-28,53.540000915527344,53.97999954223633,52.86000061035156,53.97999954223633,47.64900588989258,47000800
+2015-10-29,53.540000915527344,53.83000183105469,53.220001220703125,53.36000061035156,47.10173034667969,30202100
+2015-10-30,53.31999969482422,53.9900016784668,52.619998931884766,52.63999938964844,46.46617126464844,46619800
+2015-11-02,52.849998474121094,53.36000061035156,52.619998931884766,53.2400016784668,46.99580764770508,30285000
+2015-11-03,52.93000030517578,54.38999938964844,52.900001525878906,54.150001525878906,47.799072265625,36596900
+2015-11-04,54.18000030517578,54.880001068115234,54.060001373291016,54.400001525878906,48.019752502441406,37087800
+2015-11-05,54.4900016784668,54.70000076293945,54.0,54.380001068115234,48.00210189819336,31468500
+2015-11-06,54.09000015258789,54.97999954223633,53.959999084472656,54.91999816894531,48.47875213623047,32851200
+2015-11-09,54.54999923706055,54.869998931884766,53.560001373291016,54.15999984741211,47.807899475097656,32513100
+2015-11-10,54.06999969482422,54.130001068115234,53.27000045776367,53.5099983215332,47.234127044677734,55283700
+2015-11-11,53.70000076293945,54.20000076293945,53.459999084472656,53.650001525878906,47.35771560668945,36516300
+2015-11-12,53.47999954223633,53.97999954223633,53.189998626708984,53.31999969482422,47.0664176940918,35361100
+2015-11-13,53.06999969482422,53.290000915527344,52.529998779296875,52.84000015258789,46.642723083496094,36848200
+2015-11-16,53.08000183105469,53.88999938964844,52.849998474121094,53.77000045776367,47.4636344909668,32165200
+2015-11-17,53.16999816894531,53.529998779296875,52.849998474121094,52.970001220703125,47.07262420654297,31551300
+2015-11-18,53.0,53.97999954223633,52.97999954223633,53.849998474121094,47.85464859008789,29710000
+2015-11-19,53.9900016784668,54.65999984741211,53.779998779296875,53.939998626708984,47.93463134765625,28149200
+2015-11-20,54.25,54.29999923706055,53.27000045776367,54.189998626708984,48.15679931640625,37147600
+2015-11-23,54.25,54.459999084472656,53.75,54.189998626708984,48.15679931640625,28235900
+2015-11-24,53.91999816894531,54.439998626708984,53.58000183105469,54.25,48.210113525390625,24600000
+2015-11-25,54.09000015258789,54.22999954223633,53.689998626708984,53.689998626708984,47.71247100830078,21005100
+2015-11-27,53.79999923706055,54.08000183105469,53.790000915527344,53.93000030517578,47.925743103027344,9009100
+2015-11-30,54.540000915527344,54.959999084472656,54.0,54.349998474121094,48.29898452758789,56241400
+2015-12-01,54.40999984741211,55.22999954223633,54.29999923706055,55.220001220703125,49.0721321105957,39952800
+2015-12-02,55.31999969482422,55.959999084472656,55.060001373291016,55.209999084472656,49.0632438659668,47274900
+2015-12-03,55.4900016784668,55.77000045776367,53.93000030517578,54.20000076293945,48.16569137573242,38627800
+2015-12-04,54.119998931884766,56.22999954223633,54.099998474121094,55.90999984741211,49.685302734375,43963700
+2015-12-07,55.790000915527344,55.970001220703125,55.290000915527344,55.810001373291016,49.596439361572266,30709800
+2015-12-08,55.470001220703125,56.099998474121094,54.9900016784668,55.790000915527344,49.57866287231445,32878000
+2015-12-09,55.369998931884766,55.869998931884766,54.5099983215332,54.97999954223633,48.858848571777344,36373200
+2015-12-10,55.38999938964844,55.65999984741211,55.0099983215332,55.27000045776367,49.11656188964844,31775800
+2015-12-11,54.709999084472656,55.099998474121094,54.0099983215332,54.060001373291016,48.04127883911133,39549500
+2015-12-14,54.33000183105469,55.209999084472656,53.68000030517578,55.13999938964844,49.00102615356445,46768900
+2015-12-15,55.65999984741211,55.900001525878906,55.09000015258789,55.20000076293945,49.054359436035156,39843000
+2015-12-16,55.540000915527344,56.25,54.7599983215332,56.130001068115234,49.88080978393555,37503300
+2015-12-17,56.36000061035156,56.790000915527344,55.529998779296875,55.70000076293945,49.498680114746094,41280900
+2015-12-18,55.77000045776367,56.0,54.029998779296875,54.130001068115234,48.103477478027344,84684200
+2015-12-21,54.880001068115234,55.349998474121094,54.22999954223633,54.83000183105469,48.725547790527344,37246300
+2015-12-22,54.9900016784668,55.47999954223633,54.5,55.349998474121094,49.18764877319336,28322200
+2015-12-23,55.70000076293945,55.880001068115234,55.439998626708984,55.81999969482422,49.605323791503906,27279800
+2015-12-24,55.86000061035156,55.959999084472656,55.43000030517578,55.66999816894531,49.472023010253906,9558500
+2015-12-28,55.349998474121094,55.95000076293945,54.97999954223633,55.95000076293945,49.720855712890625,22458300
+2015-12-29,56.290000915527344,56.849998474121094,56.060001373291016,56.54999923706055,50.2540397644043,27731400
+2015-12-30,56.470001220703125,56.779998779296875,56.290000915527344,56.310001373291016,50.0407829284668,21704500
+2015-12-31,56.040000915527344,56.189998626708984,55.41999816894531,55.47999954223633,49.30317687988281,27334100
+2016-01-04,54.31999969482422,54.79999923706055,53.38999938964844,54.79999923706055,48.69888687133789,53778000
+2016-01-05,54.93000030517578,55.38999938964844,54.540000915527344,55.04999923706055,48.92105484008789,34079700
+2016-01-06,54.31999969482422,54.400001525878906,53.63999938964844,54.04999923706055,48.032386779785156,39518900
+2016-01-07,52.70000076293945,53.4900016784668,52.06999969482422,52.16999816894531,46.361698150634766,56564900
+2016-01-08,52.369998931884766,53.279998779296875,52.150001525878906,52.33000183105469,46.50387954711914,48754000
+2016-01-11,52.5099983215332,52.849998474121094,51.459999084472656,52.29999923706055,46.47722244262695,36943800
+2016-01-12,52.7599983215332,53.099998474121094,52.060001373291016,52.779998779296875,46.90378189086914,36095500
+2016-01-13,53.79999923706055,54.06999969482422,51.29999923706055,51.63999938964844,45.89069747924805,66883600
+2016-01-14,52.0,53.41999816894531,51.56999969482422,53.11000061035156,47.19703674316406,52381900
+2016-01-15,51.310001373291016,51.970001220703125,50.34000015258789,50.9900016784668,45.313072204589844,71820700
+2016-01-19,51.47999954223633,51.68000030517578,50.060001373291016,50.560001373291016,44.930938720703125,43564500
+2016-01-20,49.97999954223633,51.380001068115234,49.099998474121094,50.790000915527344,45.135337829589844,63273000
+2016-01-21,51.0,51.58000183105469,50.29999923706055,50.47999954223633,44.85984420776367,40191200
+2016-01-22,51.40999984741211,52.33000183105469,51.2599983215332,52.290000915527344,46.46834182739258,37555800
+2016-01-25,51.939998626708984,52.650001525878906,51.650001525878906,51.790000915527344,46.02400207519531,34707700
+2016-01-26,51.790000915527344,52.439998626708984,51.54999923706055,52.16999816894531,46.361698150634766,28900800
+2016-01-27,52.0099983215332,52.20000076293945,51.02000045776367,51.220001220703125,45.5174674987793,36775200
+2016-01-28,51.86000061035156,52.209999084472656,51.25,52.060001373291016,46.26393127441406,62513800
+2016-01-29,54.72999954223633,55.09000015258789,54.0,55.09000015258789,48.95660400390625,83611700
+2016-02-01,54.880001068115234,55.09000015258789,54.5,54.709999084472656,48.6189079284668,44208500
+2016-02-02,54.16999816894531,54.2599983215332,52.650001525878906,53.0,47.09929275512695,56313800
+2016-02-03,53.25,53.38999938964844,51.2599983215332,52.15999984741211,46.35280990600586,57559800
+2016-02-04,52.099998474121094,52.810001373291016,51.369998931884766,52.0,46.21061706542969,46987100
+2016-02-05,51.939998626708984,52.0,49.560001373291016,50.15999984741211,44.57548522949219,62009000
+2016-02-08,49.54999923706055,49.56999969482422,48.189998626708984,49.40999984741211,43.90897750854492,59290500
+2016-02-09,49.02000045776367,50.2400016784668,48.66999816894531,49.279998779296875,43.793453216552734,46740500
+2016-02-10,49.88999938964844,50.38999938964844,49.52000045776367,49.709999084472656,44.17557907104492,38237000
+2016-02-11,48.68000030517578,50.11000061035156,48.5099983215332,49.689998626708984,44.157798767089844,48878600
+2016-02-12,50.25,50.68000030517578,49.75,50.5,44.87762451171875,34243300
+2016-02-16,50.900001525878906,51.09000015258789,50.130001068115234,51.09000015258789,45.7279167175293,37291200
+2016-02-17,51.4900016784668,52.77000045776367,51.45000076293945,52.41999816894531,46.91831588745117,40789000
+2016-02-18,52.33000183105469,52.95000076293945,52.099998474121094,52.189998626708984,46.712459564208984,27176000
+2016-02-19,51.970001220703125,52.279998779296875,51.529998779296875,51.81999969482422,46.38130569458008,33559100
+2016-02-22,52.279998779296875,53.0,52.279998779296875,52.650001525878906,47.124183654785156,25008300
+2016-02-23,52.34000015258789,52.369998931884766,50.97999954223633,51.18000030517578,45.8084716796875,28895300
+2016-02-24,50.689998626708984,51.5,50.20000076293945,51.36000061035156,45.96957778930664,33014500
+2016-02-25,51.72999954223633,52.099998474121094,50.61000061035156,52.099998474121094,46.63191223144531,26939500
+2016-02-26,52.599998474121094,52.68000030517578,51.099998474121094,51.29999923706055,45.915870666503906,35975900
+2016-02-29,51.349998474121094,51.650001525878906,50.65999984741211,50.880001068115234,45.53995895385742,31654000
+2016-03-01,50.970001220703125,52.59000015258789,50.91999816894531,52.58000183105469,47.06154251098633,33024500
+2016-03-02,52.40999984741211,52.959999084472656,52.15999984741211,52.95000076293945,47.39271545410156,29289900
+2016-03-03,52.970001220703125,52.970001220703125,51.779998779296875,52.349998474121094,46.855674743652344,24427800
+2016-03-04,52.400001525878906,52.45000076293945,51.709999084472656,52.029998779296875,46.569252014160156,33034200
+2016-03-07,51.560001373291016,51.79999923706055,50.58000183105469,51.029998779296875,45.67420959472656,38407800
+2016-03-08,50.79999923706055,52.130001068115234,50.599998474121094,51.650001525878906,46.229148864746094,33835100
+2016-03-09,51.88999938964844,52.849998474121094,51.86000061035156,52.84000015258789,47.29424285888672,28251600
+2016-03-10,52.93000030517578,52.939998626708984,51.15999984741211,52.04999923706055,46.587158203125,38387800
+2016-03-11,53.0,53.06999969482422,52.380001068115234,53.06999969482422,47.50010299682617,32275700
+2016-03-14,52.709999084472656,53.59000015258789,52.630001068115234,53.16999816894531,47.5896110534668,24083600
+2016-03-15,52.75,53.59000015258789,52.7400016784668,53.59000015258789,47.965538024902344,21104800
+2016-03-16,53.45000076293945,54.599998474121094,53.400001525878906,54.349998474121094,48.645774841308594,31691700
+2016-03-17,54.209999084472656,55.0,54.0,54.65999984741211,48.9232292175293,28223900
+2016-03-18,54.91999816894531,54.970001220703125,53.45000076293945,53.4900016784668,47.87602233886719,67625500
+2016-03-21,53.25,53.93000030517578,52.93000030517578,53.86000061035156,48.20720291137695,23925700
+2016-03-22,53.61000061035156,54.25,53.459999084472656,54.06999969482422,48.39515686035156,23124100
+2016-03-23,54.11000061035156,54.2400016784668,53.7400016784668,53.970001220703125,48.305660247802734,20129000
+2016-03-24,53.84000015258789,54.33000183105469,53.72999954223633,54.209999084472656,48.52045822143555,19950000
+2016-03-28,54.209999084472656,54.290000915527344,53.33000183105469,53.540000915527344,47.92079162597656,17025100
+2016-03-29,53.65999984741211,54.86000061035156,53.45000076293945,54.709999084472656,48.967994689941406,23924300
+2016-03-30,54.93000030517578,55.63999938964844,54.900001525878906,55.04999923706055,49.272300720214844,23008300
+2016-03-31,54.95000076293945,55.59000015258789,54.86000061035156,55.22999954223633,49.43340301513672,26360500
+2016-04-01,55.04999923706055,55.61000061035156,54.56999969482422,55.56999969482422,49.737728118896484,24399200
+2016-04-04,55.43000030517578,55.65999984741211,55.0,55.43000030517578,49.61241912841797,18928800
+2016-04-05,55.189998626708984,55.29999923706055,54.459999084472656,54.560001373291016,48.83372497558594,19272300
+2016-04-06,54.36000061035156,55.20000076293945,54.209999084472656,55.119998931884766,49.33494186401367,21188700
+2016-04-07,54.869998931884766,54.90999984741211,54.22999954223633,54.459999084472656,48.74422073364258,19225100
+2016-04-08,54.66999816894531,55.279998779296875,54.31999969482422,54.41999816894531,48.70841598510742,22167200
+2016-04-11,54.4900016784668,55.150001525878906,54.29999923706055,54.310001373291016,48.609962463378906,21414200
+2016-04-12,54.369998931884766,54.779998779296875,53.7599983215332,54.650001525878906,48.914283752441406,24944300
+2016-04-13,55.119998931884766,55.439998626708984,54.88999938964844,55.349998474121094,49.54081344604492,20818000
+2016-04-14,55.220001220703125,55.58000183105469,55.06999969482422,55.36000061035156,49.549774169921875,20877100
+2016-04-15,55.29999923706055,55.91999816894531,55.11000061035156,55.650001525878906,49.809329986572266,28793800
+2016-04-18,55.4900016784668,56.59000015258789,55.209999084472656,56.459999084472656,50.53430938720703,23786000
+2016-04-19,56.630001068115234,56.77000045776367,55.68000030517578,56.38999938964844,50.47165298461914,29596800
+2016-04-20,56.290000915527344,56.5,55.4900016784668,55.59000015258789,49.75563049316406,36195700
+2016-04-21,55.79999923706055,56.22999954223633,55.41999816894531,55.779998779296875,49.92568588256836,38909100
+2016-04-22,51.90999984741211,52.43000030517578,50.77000045776367,51.779998779296875,46.345497131347656,126834100
+2016-04-25,51.779998779296875,52.130001068115234,51.630001068115234,52.11000061035156,46.640869140625,33226900
+2016-04-26,52.2599983215332,52.349998474121094,51.09000015258789,51.439998626708984,46.04118347167969,33532600
+2016-04-27,51.47999954223633,51.5,50.54999923706055,50.939998626708984,45.593658447265625,43369300
+2016-04-28,50.619998931884766,50.77000045776367,49.560001373291016,49.900001525878906,44.662818908691406,43134800
+2016-04-29,49.349998474121094,50.25,49.349998474121094,49.869998931884766,44.63595962524414,48411700
+2016-05-02,50.0,50.75,49.779998779296875,50.61000061035156,45.298301696777344,33114500
+2016-05-03,50.34000015258789,50.40999984741211,49.599998474121094,49.779998779296875,44.5554084777832,26460200
+2016-05-04,49.84000015258789,50.060001373291016,49.459999084472656,49.869998931884766,44.63595962524414,24257600
+2016-05-05,49.869998931884766,50.29999923706055,49.72999954223633,49.939998626708984,44.698604583740234,25390700
+2016-05-06,49.91999816894531,50.38999938964844,49.65999984741211,50.38999938964844,45.10139846801758,24787300
+2016-05-09,50.4900016784668,50.59000015258789,50.0,50.06999969482422,44.814971923828125,17951600
+2016-05-10,50.33000183105469,51.099998474121094,50.189998626708984,51.02000045776367,45.6652717590332,22891000
+2016-05-11,51.130001068115234,51.779998779296875,51.0,51.04999923706055,45.69210433959961,24039100
+2016-05-12,51.20000076293945,51.810001373291016,50.91999816894531,51.5099983215332,46.10383224487305,24102800
+2016-05-13,51.439998626708984,51.900001525878906,51.040000915527344,51.08000183105469,45.71896743774414,22592300
+2016-05-16,50.79999923706055,51.959999084472656,50.75,51.83000183105469,46.3902587890625,20032000
+2016-05-17,51.720001220703125,51.72999954223633,50.36000061035156,50.5099983215332,45.52499008178711,27803500
+2016-05-18,50.47999954223633,51.13999938964844,50.29999923706055,50.810001373291016,45.79539108276367,24907500
+2016-05-19,50.470001220703125,50.619998931884766,49.81999969482422,50.31999969482422,45.3537483215332,23842400
+2016-05-20,50.47999954223633,51.220001220703125,50.400001525878906,50.619998931884766,45.6241340637207,23905800
+2016-05-23,50.599998474121094,50.68000030517578,49.97999954223633,50.029998779296875,45.09236526489258,26118700
+2016-05-24,50.70000076293945,51.709999084472656,50.400001525878906,51.59000015258789,46.498409271240234,34757900
+2016-05-25,51.91999816894531,52.4900016784668,51.790000915527344,52.119998931884766,46.976097106933594,24040200
+2016-05-26,51.93000030517578,51.97999954223633,51.36000061035156,51.88999938964844,46.768798828125,24335200
+2016-05-27,51.91999816894531,52.31999969482422,51.77000045776367,52.31999969482422,47.1563606262207,17721400
+2016-05-31,52.2599983215332,53.0,52.08000183105469,53.0,47.76926040649414,37653100
+2016-06-01,52.439998626708984,52.95000076293945,52.439998626708984,52.849998474121094,47.63404846191406,25324800
+2016-06-02,52.63999938964844,52.7400016784668,51.84000015258789,52.47999954223633,47.30057144165039,22840800
+2016-06-03,52.380001068115234,52.41999816894531,51.599998474121094,51.790000915527344,46.678672790527344,23368300
+2016-06-06,51.9900016784668,52.349998474121094,51.88999938964844,52.130001068115234,46.985107421875,18243300
+2016-06-07,52.2400016784668,52.72999954223633,52.099998474121094,52.099998474121094,46.95808410644531,20866800
+2016-06-08,52.02000045776367,52.439998626708984,51.869998931884766,52.040000915527344,46.90399169921875,21149400
+2016-06-09,52.0,52.0,51.4900016784668,51.619998931884766,46.52544403076172,20305700
+2016-06-10,51.04999923706055,52.04999923706055,51.040000915527344,51.47999954223633,46.399269104003906,25833200
+2016-06-13,49.58000183105469,50.720001220703125,49.060001373291016,50.13999938964844,45.19150924682617,83217800
+2016-06-14,49.900001525878906,50.099998474121094,49.56999969482422,49.83000183105469,44.912113189697266,42577100
+2016-06-15,49.779998779296875,50.119998931884766,49.689998626708984,49.689998626708984,44.785926818847656,33757600
+2016-06-16,49.52000045776367,50.470001220703125,49.5099983215332,50.38999938964844,45.416847229003906,31188600
+2016-06-17,50.40999984741211,50.43000030517578,49.81999969482422,50.130001068115234,45.182498931884766,45710500
+2016-06-20,50.63999938964844,50.83000183105469,50.029998779296875,50.06999969482422,45.128421783447266,35607900
+2016-06-21,50.20000076293945,51.43000030517578,50.15999984741211,51.189998626708984,46.13787078857422,34097800
+2016-06-22,51.08000183105469,51.459999084472656,50.95000076293945,50.9900016784668,45.957637786865234,28816800
+2016-06-23,51.279998779296875,52.060001373291016,51.150001525878906,51.90999984741211,46.78683090209961,29028800
+2016-06-24,49.810001373291016,50.939998626708984,49.52000045776367,49.83000183105469,44.912113189697266,133503000
+2016-06-27,49.099998474121094,49.150001525878906,48.040000915527344,48.43000030517578,43.65028381347656,50216300
+2016-06-28,48.91999816894531,49.470001220703125,48.66999816894531,49.439998626708984,44.560604095458984,38140700
+2016-06-29,49.90999984741211,50.720001220703125,49.79999923706055,50.540000915527344,45.55204391479492,31304000
+2016-06-30,50.720001220703125,51.29999923706055,50.5,51.16999816894531,46.11985778808594,28527800
+2016-07-01,51.130001068115234,51.720001220703125,51.06999969482422,51.15999984741211,46.1108512878418,21400400
+2016-07-05,50.83000183105469,51.279998779296875,50.7400016784668,51.16999816894531,46.11985778808594,24806400
+2016-07-06,50.779998779296875,51.540000915527344,50.38999938964844,51.380001068115234,46.30914306640625,28167500
+2016-07-07,51.41999816894531,51.61000061035156,51.06999969482422,51.380001068115234,46.30914306640625,19585200
+2016-07-08,51.72999954223633,52.36000061035156,51.54999923706055,52.29999923706055,47.138343811035156,28391000
+2016-07-11,52.5,52.83000183105469,52.470001220703125,52.59000015258789,47.39970779418945,22269200
+2016-07-12,52.939998626708984,53.400001525878906,52.790000915527344,53.209999084472656,47.958526611328125,27317600
+2016-07-13,53.560001373291016,53.86000061035156,53.18000030517578,53.5099983215332,48.22890853881836,25356800
+2016-07-14,53.84000015258789,53.9900016784668,53.58000183105469,53.7400016784668,48.436214447021484,24545500
+2016-07-15,53.95000076293945,54.0,53.209999084472656,53.70000076293945,48.400169372558594,32024400
+2016-07-18,53.70000076293945,54.34000015258789,53.54999923706055,53.959999084472656,48.63450241088867,31433900
+2016-07-19,53.709999084472656,53.900001525878906,52.93000030517578,53.09000015258789,47.85036849975586,53336500
+2016-07-20,56.150001525878906,56.84000015258789,55.529998779296875,55.90999984741211,50.39205551147461,89893300
+2016-07-21,55.97999954223633,56.22999954223633,55.7599983215332,55.79999923706055,50.29291915893555,32776700
+2016-07-22,56.08000183105469,56.630001068115234,55.779998779296875,56.56999969482422,50.98691177368164,32157200
+2016-07-25,56.470001220703125,56.7400016784668,56.2599983215332,56.72999954223633,51.13111877441406,25610600
+2016-07-26,56.52000045776367,57.290000915527344,56.5099983215332,56.7599983215332,51.15815353393555,28079000
+2016-07-27,56.61000061035156,56.79999923706055,56.11000061035156,56.189998626708984,50.6444206237793,32327500
+2016-07-28,56.0,56.369998931884766,55.720001220703125,56.209999084472656,50.662445068359375,37550400
+2016-07-29,56.2599983215332,56.7599983215332,56.04999923706055,56.68000030517578,51.086055755615234,30558700
+2016-08-01,56.599998474121094,56.75,56.13999938964844,56.58000183105469,50.99592971801758,26003400
+2016-08-02,56.849998474121094,56.900001525878906,56.310001373291016,56.58000183105469,50.99592971801758,35122000
+2016-08-03,56.68000030517578,57.11000061035156,56.4900016784668,56.970001220703125,51.347434997558594,22075600
+2016-08-04,56.79999923706055,57.52000045776367,56.66999816894531,57.38999938964844,51.725982666015625,26587700
+2016-08-05,57.650001525878906,58.209999084472656,57.45000076293945,57.959999084472656,52.23972702026367,29335200
+2016-08-08,58.060001373291016,58.09000015258789,57.779998779296875,58.060001373291016,52.329864501953125,19473500
+2016-08-09,58.16999816894531,58.5,58.02000045776367,58.20000076293945,52.456050872802734,16920700
+2016-08-10,58.15999984741211,58.31999969482422,57.81999969482422,58.02000045776367,52.2938117980957,15756900
+2016-08-11,58.029998779296875,58.45000076293945,58.029998779296875,58.29999923706055,52.546173095703125,18162300
+2016-08-12,58.029998779296875,58.189998626708984,57.619998931884766,57.939998626708984,52.221702575683594,21655200
+2016-08-15,58.0099983215332,58.5,57.959999084472656,58.119998931884766,52.38393020629883,19283900
+2016-08-16,57.61000061035156,57.619998931884766,57.27000045776367,57.439998626708984,52.09373092651367,20523500
+2016-08-17,57.540000915527344,57.68000030517578,57.22999954223633,57.560001373291016,52.202552795410156,18856400
+2016-08-18,57.41999816894531,57.70000076293945,57.27000045776367,57.599998474121094,52.23883056640625,14214300
+2016-08-19,57.43000030517578,57.72999954223633,57.20000076293945,57.619998931884766,52.256961822509766,17271000
+2016-08-22,57.599998474121094,57.75,57.2599983215332,57.66999816894531,52.30231857299805,15221900
+2016-08-23,57.900001525878906,58.18000030517578,57.849998474121094,57.88999938964844,52.50183868408203,18732400
+2016-08-24,57.79999923706055,58.040000915527344,57.720001220703125,57.95000076293945,52.55625915527344,18151500
+2016-08-25,57.880001068115234,58.290000915527344,57.779998779296875,58.16999816894531,52.75578308105469,18552600
+2016-08-26,58.279998779296875,58.70000076293945,57.689998626708984,58.029998779296875,52.62880325317383,20971200
+2016-08-29,58.18000030517578,58.599998474121094,58.099998474121094,58.099998474121094,52.692283630371094,16417200
+2016-08-30,57.97999954223633,58.189998626708984,57.61000061035156,57.88999938964844,52.50183868408203,16930200
+2016-08-31,57.650001525878906,57.79999923706055,57.29999923706055,57.459999084472656,52.11185073852539,20860300
+2016-09-01,57.0099983215332,57.81999969482422,57.0099983215332,57.59000015258789,52.22977066040039,26075400
+2016-09-02,57.66999816894531,58.189998626708984,57.41999816894531,57.66999816894531,52.30231857299805,18900500
+2016-09-06,57.779998779296875,57.79999923706055,57.209999084472656,57.61000061035156,52.247901916503906,16278400
+2016-09-07,57.470001220703125,57.84000015258789,57.40999984741211,57.65999984741211,52.293243408203125,17493400
+2016-09-08,57.630001068115234,57.790000915527344,57.18000030517578,57.43000030517578,52.084659576416016,20146100
+2016-09-09,56.790000915527344,57.52000045776367,56.209999084472656,56.209999084472656,50.97821044921875,35113900
+2016-09-12,56.0,57.209999084472656,55.61000061035156,57.04999923706055,51.740020751953125,29303000
+2016-09-13,56.5,56.650001525878906,56.04999923706055,56.529998779296875,51.268428802490234,30130200
+2016-09-14,56.38999938964844,56.630001068115234,56.029998779296875,56.2599983215332,51.0235481262207,24062500
+2016-09-15,56.150001525878906,57.349998474121094,55.97999954223633,57.189998626708984,51.86698913574219,26847000
+2016-09-16,57.630001068115234,57.630001068115234,56.75,57.25,51.92141342163086,44607000
+2016-09-19,57.27000045776367,57.75,56.849998474121094,56.93000030517578,51.63119125366211,20937100
+2016-09-20,57.349998474121094,57.349998474121094,56.75,56.810001373291016,51.52236557006836,17384000
+2016-09-21,57.5099983215332,57.849998474121094,57.08000183105469,57.7599983215332,52.383934020996094,33707300
+2016-09-22,57.91999816894531,58.0,57.630001068115234,57.81999969482422,52.4383659362793,19822200
+2016-09-23,57.869998931884766,57.90999984741211,57.380001068115234,57.43000030517578,52.084659576416016,19955300
+2016-09-26,57.08000183105469,57.13999938964844,56.83000183105469,56.900001525878906,51.603981018066406,21688700
+2016-09-27,56.93000030517578,58.060001373291016,56.68000030517578,57.95000076293945,52.55625915527344,28065100
+2016-09-28,57.880001068115234,58.060001373291016,57.66999816894531,58.029998779296875,52.62880325317383,20536400
+2016-09-29,57.810001373291016,58.16999816894531,57.209999084472656,57.400001525878906,52.05744552612305,25463500
+2016-09-30,57.56999969482422,57.77000045776367,57.34000015258789,57.599998474121094,52.23883056640625,29910800
+2016-10-03,57.40999984741211,57.54999923706055,57.060001373291016,57.41999816894531,52.07558822631836,19189500
+2016-10-04,57.27000045776367,57.599998474121094,56.970001220703125,57.2400016784668,51.91233444213867,20085900
+2016-10-05,57.290000915527344,57.959999084472656,57.2599983215332,57.63999938964844,52.275108337402344,16726400
+2016-10-06,57.7400016784668,57.86000061035156,57.279998779296875,57.7400016784668,52.36579513549805,16212600
+2016-10-07,57.849998474121094,57.97999954223633,57.41999816894531,57.79999923706055,52.42021179199219,20089000
+2016-10-10,57.90999984741211,58.38999938964844,57.869998931884766,58.040000915527344,52.637882232666016,18196500
+2016-10-11,57.88999938964844,58.02000045776367,56.88999938964844,57.189998626708984,51.86698913574219,26497400
+2016-10-12,57.11000061035156,57.27000045776367,56.400001525878906,57.11000061035156,51.79443359375,22177500
+2016-10-13,56.70000076293945,57.29999923706055,56.31999969482422,56.91999816894531,51.62211990356445,25313700
+2016-10-14,57.119998931884766,57.7400016784668,57.119998931884766,57.41999816894531,52.07558822631836,27402500
+2016-10-17,57.36000061035156,57.459999084472656,56.869998931884766,57.220001220703125,51.89419937133789,23830000
+2016-10-18,57.529998779296875,57.95000076293945,57.40999984741211,57.65999984741211,52.293243408203125,19149500
+2016-10-19,57.470001220703125,57.84000015258789,57.400001525878906,57.529998779296875,52.17533493041992,22878400
+2016-10-20,57.5,57.52000045776367,56.65999984741211,57.25,51.92141342163086,49455600
+2016-10-21,60.279998779296875,60.45000076293945,59.4900016784668,59.65999984741211,54.10708999633789,80032200
+2016-10-24,59.939998626708984,61.0,59.93000030517578,61.0,55.32236862182617,54067000
+2016-10-25,60.849998474121094,61.369998931884766,60.79999923706055,60.9900016784668,55.31330871582031,35137200
+2016-10-26,60.810001373291016,61.20000076293945,60.470001220703125,60.630001068115234,54.9868049621582,29911600
+2016-10-27,60.61000061035156,60.83000183105469,60.09000015258789,60.099998474121094,54.506141662597656,28479900
+2016-10-28,60.0099983215332,60.52000045776367,59.58000183105469,59.869998931884766,54.29755401611328,33574700
+2016-10-31,60.15999984741211,60.41999816894531,59.91999816894531,59.91999816894531,54.34290313720703,26434700
+2016-11-01,59.970001220703125,60.02000045776367,59.25,59.79999923706055,54.23406982421875,24533000
+2016-11-02,59.81999969482422,59.93000030517578,59.29999923706055,59.43000030517578,53.898502349853516,22147000
+2016-11-03,59.529998779296875,59.63999938964844,59.11000061035156,59.209999084472656,53.698978424072266,21600400
+2016-11-04,58.650001525878906,59.279998779296875,58.52000045776367,58.709999084472656,53.245521545410156,28697000
+2016-11-07,59.779998779296875,60.52000045776367,59.779998779296875,60.41999816894531,54.796356201171875,31664800
+2016-11-08,60.54999923706055,60.779998779296875,60.150001525878906,60.470001220703125,54.841697692871094,22935400
+2016-11-09,60.0,60.59000015258789,59.20000076293945,60.16999816894531,54.569618225097656,49632500
+2016-11-10,60.47999954223633,60.4900016784668,57.630001068115234,58.70000076293945,53.23644256591797,57822400
+2016-11-11,58.22999954223633,59.119998931884766,58.0099983215332,59.02000045776367,53.52666473388672,38767800
+2016-11-14,59.02000045776367,59.08000183105469,57.279998779296875,58.119998931884766,52.710426330566406,41328400
+2016-11-15,58.33000183105469,59.4900016784668,58.31999969482422,58.869998931884766,53.751312255859375,35904100
+2016-11-16,58.939998626708984,59.65999984741211,58.810001373291016,59.650001525878906,54.4634895324707,27332500
+2016-11-17,60.40999984741211,60.95000076293945,59.970001220703125,60.63999938964844,55.36741638183594,32132700
+2016-11-18,60.779998779296875,61.13999938964844,60.29999923706055,60.349998474121094,55.102622985839844,27686300
+2016-11-21,60.5,60.970001220703125,60.41999816894531,60.86000061035156,55.568275451660156,19652600
+2016-11-22,60.97999954223633,61.2599983215332,60.810001373291016,61.119998931884766,55.8056755065918,23206700
+2016-11-23,61.0099983215332,61.099998474121094,60.25,60.400001525878906,55.14827346801758,21848900
+2016-11-25,60.29999923706055,60.529998779296875,60.130001068115234,60.529998779296875,55.266971588134766,8409600
+2016-11-28,60.34000015258789,61.02000045776367,60.209999084472656,60.61000061035156,55.340023040771484,20732600
+2016-11-29,60.650001525878906,61.40999984741211,60.52000045776367,61.09000015258789,55.77828598022461,22366700
+2016-11-30,60.86000061035156,61.18000030517578,60.220001220703125,60.2599983215332,55.02044677734375,34655400
+2016-12-01,60.11000061035156,60.150001525878906,58.939998626708984,59.20000076293945,54.0526123046875,34542100
+2016-12-02,59.08000183105469,59.470001220703125,58.79999923706055,59.25,54.098262786865234,25515700
+2016-12-05,59.70000076293945,60.59000015258789,59.560001373291016,60.220001220703125,54.983917236328125,23552700
+2016-12-06,60.43000030517578,60.459999084472656,59.79999923706055,59.95000076293945,54.73739242553711,19907000
+2016-12-07,60.0099983215332,61.380001068115234,59.79999923706055,61.369998931884766,56.0339469909668,30809000
+2016-12-08,61.29999923706055,61.58000183105469,60.84000015258789,61.0099983215332,55.70522689819336,21220800
+2016-12-09,61.18000030517578,61.9900016784668,61.130001068115234,61.970001220703125,56.58177185058594,27349400
+2016-12-12,61.81999969482422,62.29999923706055,61.720001220703125,62.16999816894531,56.764373779296875,20198100
+2016-12-13,62.5,63.41999816894531,62.2400016784668,62.97999954223633,57.50395584106445,35718900
+2016-12-14,63.0,63.45000076293945,62.529998779296875,62.68000030517578,57.23002624511719,30352700
+2016-12-15,62.70000076293945,63.150001525878906,62.29999923706055,62.58000183105469,57.13873291015625,27669900
+2016-12-16,62.95000076293945,62.95000076293945,62.119998931884766,62.29999923706055,56.88306427001953,42453100
+2016-12-19,62.560001373291016,63.77000045776367,62.41999816894531,63.619998931884766,58.08830261230469,34338200
+2016-12-20,63.689998626708984,63.79999923706055,63.029998779296875,63.540000915527344,58.0152587890625,26028400
+2016-12-21,63.43000030517578,63.70000076293945,63.119998931884766,63.540000915527344,58.0152587890625,17096300
+2016-12-22,63.84000015258789,64.0999984741211,63.40999984741211,63.54999923706055,58.02438735961914,22176600
+2016-12-23,63.45000076293945,63.540000915527344,62.79999923706055,63.2400016784668,57.74134826660156,12403800
+2016-12-27,63.209999084472656,64.06999969482422,63.209999084472656,63.279998779296875,57.77786636352539,11763200
+2016-12-28,63.400001525878906,63.400001525878906,62.83000183105469,62.9900016784668,57.51308059692383,14653300
+2016-12-29,62.86000061035156,63.20000076293945,62.72999954223633,62.900001525878906,57.430904388427734,10250600
+2016-12-30,62.959999084472656,62.9900016784668,62.029998779296875,62.13999938964844,56.73698425292969,25579900
+2017-01-03,62.790000915527344,62.84000015258789,62.130001068115234,62.58000183105469,57.13873291015625,20694100
+2017-01-04,62.47999954223633,62.75,62.119998931884766,62.29999923706055,56.88306427001953,21340000
+2017-01-05,62.189998626708984,62.65999984741211,62.029998779296875,62.29999923706055,56.88306427001953,24876000
+2017-01-06,62.29999923706055,63.150001525878906,62.040000915527344,62.84000015258789,57.376121520996094,19922900
+2017-01-09,62.7599983215332,63.08000183105469,62.540000915527344,62.63999938964844,57.19350051879883,20382700
+2017-01-10,62.72999954223633,63.06999969482422,62.279998779296875,62.619998931884766,57.17524719238281,18593000
+2017-01-11,62.61000061035156,63.22999954223633,62.43000030517578,63.189998626708984,57.695674896240234,21517300
+2017-01-12,63.060001373291016,63.400001525878906,61.95000076293945,62.61000061035156,57.16611862182617,20968200
+2017-01-13,62.619998931884766,62.869998931884766,62.349998474121094,62.70000076293945,57.248294830322266,19422300
+2017-01-17,62.68000030517578,62.70000076293945,62.029998779296875,62.529998779296875,57.09307098388672,20664000
+2017-01-18,62.66999816894531,62.70000076293945,62.119998931884766,62.5,57.0656852722168,19670100
+2017-01-19,62.2400016784668,62.97999954223633,62.20000076293945,62.29999923706055,56.88306427001953,18451700
+2017-01-20,62.66999816894531,62.81999969482422,62.369998931884766,62.7400016784668,57.28481674194336,30213500
+2017-01-23,62.70000076293945,63.119998931884766,62.56999969482422,62.959999084472656,57.485687255859375,23097600
+2017-01-24,63.20000076293945,63.7400016784668,62.939998626708984,63.52000045776367,57.99699401855469,24672900
+2017-01-25,63.95000076293945,64.0999984741211,63.45000076293945,63.68000030517578,58.14308547973633,23672700
+2017-01-26,64.12000274658203,64.54000091552734,63.54999923706055,64.2699966430664,58.68177032470703,43554600
+2017-01-27,65.38999938964844,65.91000366210938,64.88999938964844,65.77999877929688,60.06049728393555,44818000
+2017-01-30,65.69000244140625,65.79000091552734,64.80000305175781,65.12999725341797,59.467002868652344,31651400
+2017-01-31,64.86000061035156,65.1500015258789,64.26000213623047,64.6500015258789,59.02874755859375,25270500
+2017-02-01,64.36000061035156,64.62000274658203,63.470001220703125,63.58000183105469,58.051780700683594,39671500
+2017-02-02,63.25,63.40999984741211,62.75,63.16999816894531,57.677425384521484,45827000
+2017-02-03,63.5,63.70000076293945,63.06999969482422,63.68000030517578,58.14308547973633,30301800
+2017-02-06,63.5,63.650001525878906,63.13999938964844,63.63999938964844,58.10655212402344,19796400
+2017-02-07,63.7400016784668,63.779998779296875,63.22999954223633,63.43000030517578,57.91481018066406,20277200
+2017-02-08,63.56999969482422,63.810001373291016,63.220001220703125,63.34000015258789,57.8326416015625,18096400
+2017-02-09,63.52000045776367,64.44000244140625,63.31999969482422,64.05999755859375,58.49004364013672,22644400
+2017-02-10,64.25,64.30000305175781,63.97999954223633,64.0,58.43525695800781,18170700
+2017-02-13,64.23999786376953,64.86000061035156,64.12999725341797,64.72000122070312,59.0926513671875,22920100
+2017-02-14,64.41000366210938,64.72000122070312,64.0199966430664,64.56999969482422,59.31311798095703,23108400
+2017-02-15,64.5,64.56999969482422,64.16000366210938,64.52999877929688,59.276371002197266,17005200
+2017-02-16,64.73999786376953,65.23999786376953,64.44000244140625,64.5199966430664,59.26716995239258,20546300
+2017-02-17,64.47000122070312,64.69000244140625,64.30000305175781,64.62000274658203,59.35904312133789,21248800
+2017-02-21,64.61000061035156,64.94999694824219,64.44999694824219,64.48999786376953,59.2396354675293,20655900
+2017-02-22,64.33000183105469,64.38999938964844,64.05000305175781,64.36000061035156,59.12021255493164,19292700
+2017-02-23,64.41999816894531,64.7300033569336,64.19000244140625,64.62000274658203,59.35904312133789,20273100
+2017-02-24,64.52999877929688,64.80000305175781,64.13999938964844,64.62000274658203,59.35904312133789,21796800
+2017-02-27,64.54000091552734,64.54000091552734,64.05000305175781,64.2300033569336,59.000797271728516,15871500
+2017-02-28,64.08000183105469,64.19999694824219,63.7599983215332,63.97999954223633,58.771148681640625,23239800
+2017-03-01,64.12999725341797,64.98999786376953,64.0199966430664,64.94000244140625,59.65299987792969,26937500
+2017-03-02,64.69000244140625,64.75,63.880001068115234,64.01000213623047,58.798709869384766,24539600
+2017-03-03,63.9900016784668,64.27999877929688,63.619998931884766,64.25,59.019161224365234,18135900
+2017-03-06,63.970001220703125,64.55999755859375,63.810001373291016,64.2699966430664,59.03752899169922,18750300
+2017-03-07,64.19000244140625,64.77999877929688,64.19000244140625,64.4000015258789,59.15696334838867,18521000
+2017-03-08,64.26000213623047,65.08000183105469,64.25,64.98999786376953,59.698917388916016,21510900
+2017-03-09,65.19000244140625,65.19999694824219,64.4800033569336,64.7300033569336,59.4600944519043,19846800
+2017-03-10,65.11000061035156,65.26000213623047,64.75,64.93000030517578,59.6438102722168,19538200
+2017-03-13,65.01000213623047,65.19000244140625,64.56999969482422,64.70999908447266,59.44171905517578,20100000
+2017-03-14,64.52999877929688,64.55000305175781,64.1500015258789,64.41000366210938,59.166141510009766,14280200
+2017-03-15,64.55000305175781,64.91999816894531,64.25,64.75,59.47846221923828,24833800
+2017-03-16,64.75,64.76000213623047,64.30000305175781,64.63999938964844,59.37741470336914,20674300
+2017-03-17,64.91000366210938,65.23999786376953,64.68000030517578,64.87000274658203,59.58869552612305,49219700
+2017-03-20,64.91000366210938,65.18000030517578,64.72000122070312,64.93000030517578,59.6438102722168,14598100
+2017-03-21,65.19000244140625,65.5,64.12999725341797,64.20999908447266,58.98243713378906,26640500
+2017-03-22,64.12000274658203,65.13999938964844,64.12000274658203,65.02999877929688,59.73567199707031,20680000
+2017-03-23,64.94000244140625,65.23999786376953,64.7699966430664,64.87000274658203,59.58869552612305,19269200
+2017-03-24,65.36000061035156,65.44999694824219,64.76000213623047,64.9800033569336,59.68974304199219,22617100
+2017-03-27,64.62999725341797,65.22000122070312,64.3499984741211,65.0999984741211,59.79996109008789,18614700
+2017-03-28,64.95999908447266,65.47000122070312,64.6500015258789,65.29000091552734,59.97450256347656,20080400
+2017-03-29,65.12000274658203,65.5,64.94999694824219,65.47000122070312,60.13984680175781,13618400
+2017-03-30,65.41999816894531,65.9800033569336,65.36000061035156,65.70999908447266,60.36030960083008,15122800
+2017-03-31,65.6500015258789,66.19000244140625,65.44999694824219,65.86000061035156,60.49809646606445,21040300
+2017-04-03,65.80999755859375,65.94000244140625,65.19000244140625,65.55000305175781,60.21333312988281,20400900
+2017-04-04,65.38999938964844,65.80999755859375,65.27999877929688,65.7300033569336,60.378700256347656,12997400
+2017-04-05,66.30000305175781,66.3499984741211,65.44000244140625,65.55999755859375,60.22251510620117,21448600
+2017-04-06,65.5999984741211,66.05999755859375,65.4800033569336,65.7300033569336,60.378700256347656,18103500
+2017-04-07,65.8499984741211,65.95999908447266,65.44000244140625,65.68000030517578,60.33272933959961,14108500
+2017-04-10,65.61000061035156,65.81999969482422,65.36000061035156,65.52999877929688,60.19495391845703,17952700
+2017-04-11,65.5999984741211,65.61000061035156,64.8499984741211,65.4800033569336,60.1490364074707,18791500
+2017-04-12,65.41999816894531,65.51000213623047,65.11000061035156,65.2300033569336,59.91939163208008,17108500
+2017-04-13,65.29000091552734,65.86000061035156,64.94999694824219,64.94999694824219,59.66218185424805,17896500
+2017-04-17,65.04000091552734,65.48999786376953,65.01000213623047,65.4800033569336,60.1490364074707,16689300
+2017-04-18,65.33000183105469,65.70999908447266,65.16000366210938,65.38999938964844,60.06636047363281,15155600
+2017-04-19,65.6500015258789,65.75,64.88999938964844,65.04000091552734,59.744850158691406,26992800
+2017-04-20,65.45999908447266,65.75,65.13999938964844,65.5,60.16740036010742,22299500
+2017-04-21,65.66999816894531,66.69999694824219,65.44999694824219,66.4000015258789,60.99413299560547,32522600
+2017-04-24,67.4800033569336,67.66000366210938,67.0999984741211,67.52999877929688,62.032135009765625,29770000
+2017-04-25,67.9000015258789,68.04000091552734,67.5999984741211,67.91999816894531,62.390384674072266,30242700
+2017-04-26,68.08000183105469,68.30999755859375,67.62000274658203,67.83000183105469,62.30769348144531,26190800
+2017-04-27,68.1500015258789,68.37999725341797,67.58000183105469,68.2699966430664,62.71188735961914,34971000
+2017-04-28,68.91000366210938,69.13999938964844,67.69000244140625,68.45999908447266,62.88641357421875,39548800
+2017-05-01,68.68000030517578,69.55000305175781,68.5,69.41000366210938,63.759090423583984,31954400
+2017-05-02,69.70999908447266,69.70999908447266,69.12999725341797,69.30000305175781,63.65803909301758,23906100
+2017-05-03,69.37999725341797,69.37999725341797,68.70999908447266,69.08000183105469,63.4559440612793,28928000
+2017-05-04,69.02999877929688,69.08000183105469,68.63999938964844,68.80999755859375,63.207908630371094,21749400
+2017-05-05,68.9000015258789,69.02999877929688,68.48999786376953,69.0,63.38246154785156,19128800
+2017-05-08,68.97000122070312,69.05000305175781,68.41999816894531,68.94000244140625,63.32733917236328,18566100
+2017-05-09,68.86000061035156,69.27999877929688,68.68000030517578,69.04000091552734,63.419193267822266,22858400
+2017-05-10,68.98999786376953,69.55999755859375,68.91999816894531,69.30999755859375,63.66721725463867,17977800
+2017-05-11,68.36000061035156,68.7300033569336,68.12000274658203,68.45999908447266,62.88641357421875,28789400
+2017-05-12,68.61000061035156,68.61000061035156,68.04000091552734,68.37999725341797,62.81292724609375,18714100
+2017-05-15,68.13999938964844,68.4800033569336,67.56999969482422,68.43000030517578,62.85886001586914,31530300
+2017-05-16,68.2300033569336,69.44000244140625,68.16000366210938,69.41000366210938,64.12454223632812,34956000
+2017-05-17,68.88999938964844,69.0999984741211,67.43000030517578,67.4800033569336,62.34149932861328,30548800
+2017-05-18,67.4000015258789,68.12999725341797,67.13999938964844,67.70999908447266,62.55398178100586,25201300
+2017-05-19,67.5,68.0999984741211,67.43000030517578,67.69000244140625,62.535518646240234,26961100
+2017-05-22,67.88999938964844,68.5,67.5,68.44999694824219,63.237648010253906,16237600
+2017-05-23,68.72000122070312,68.75,68.37999725341797,68.68000030517578,63.45013427734375,15425800
+2017-05-24,68.87000274658203,68.87999725341797,68.44999694824219,68.7699966430664,63.533267974853516,14593900
+2017-05-25,68.97000122070312,69.87999725341797,68.91000366210938,69.62000274658203,64.31855010986328,21854100
+2017-05-26,69.80000305175781,70.22000122070312,69.5199966430664,69.95999908447266,64.63265228271484,19827900
+2017-05-30,69.79000091552734,70.41000366210938,69.7699966430664,70.41000366210938,65.04839324951172,17072800
+2017-05-31,70.52999877929688,70.73999786376953,69.80999755859375,69.83999633789062,64.52180480957031,30436400
+2017-06-01,70.23999786376953,70.61000061035156,69.44999694824219,70.0999984741211,64.76197814941406,21603600
+2017-06-02,70.44000244140625,71.86000061035156,70.23999786376953,71.76000213623047,66.29559326171875,34770300
+2017-06-05,71.97000122070312,72.88999938964844,71.80999755859375,72.27999877929688,66.7760009765625,33316800
+2017-06-06,72.30000305175781,72.62000274658203,72.2699966430664,72.5199966430664,66.99771118164062,31511100
+2017-06-07,72.63999938964844,72.7699966430664,71.94999694824219,72.38999938964844,66.87760162353516,22301800
+2017-06-08,72.51000213623047,72.5199966430664,71.5,71.94999694824219,66.47113800048828,24588300
+2017-06-09,72.04000091552734,72.08000183105469,68.58999633789062,70.31999969482422,64.96524810791016,49187400
+2017-06-12,69.25,69.94000244140625,68.12999725341797,69.77999877929688,64.46636199951172,47761700
+2017-06-13,70.0199966430664,70.81999969482422,69.95999908447266,70.6500015258789,65.27011108398438,25258600
+2017-06-14,70.91000366210938,71.0999984741211,69.43000030517578,70.2699966430664,64.9190444946289,25510700
+2017-06-15,69.2699966430664,70.20999908447266,68.80000305175781,69.9000015258789,64.57723236083984,26068700
+2017-06-16,69.7300033569336,70.02999877929688,69.22000122070312,70.0,64.66963195800781,48345100
+2017-06-19,70.5,70.94000244140625,70.3499984741211,70.87000274658203,65.47335815429688,23798300
+2017-06-20,70.81999969482422,70.87000274658203,69.87000274658203,69.91000366210938,64.58646392822266,21512200
+2017-06-21,70.20999908447266,70.62000274658203,69.94000244140625,70.2699966430664,64.9190444946289,19891100
+2017-06-22,70.54000091552734,70.58999633789062,69.70999908447266,70.26000213623047,64.90982055664062,22965700
+2017-06-23,70.08999633789062,71.25,69.91999816894531,71.20999908447266,65.78746032714844,27617300
+2017-06-26,71.4000015258789,71.70999908447266,70.44000244140625,70.52999877929688,65.15927124023438,19607000
+2017-06-27,70.11000061035156,70.18000030517578,69.18000030517578,69.20999908447266,63.939781188964844,25215100
+2017-06-28,69.20999908447266,69.83999633789062,68.79000091552734,69.80000305175781,64.4848403930664,25806200
+2017-06-29,69.37999725341797,69.48999786376953,68.08999633789062,68.48999786376953,63.274600982666016,28918700
+2017-06-30,68.77999877929688,69.37999725341797,68.73999786376953,68.93000030517578,63.68110275268555,24161100
+2017-07-03,69.33000183105469,69.5999984741211,68.0199966430664,68.16999816894531,62.97896194458008,16165500
+2017-07-05,68.26000213623047,69.44000244140625,68.22000122070312,69.08000183105469,63.81967544555664,21176300
+2017-07-06,68.2699966430664,68.77999877929688,68.12000274658203,68.56999969482422,63.34849548339844,21117600
+2017-07-07,68.69999694824219,69.83999633789062,68.69999694824219,69.45999908447266,64.17072296142578,16878300
+2017-07-10,69.45999908447266,70.25,69.19999694824219,69.9800033569336,64.65113067626953,15014500
+2017-07-11,70.0,70.68000030517578,69.75,69.98999786376953,64.6603775024414,17460000
+2017-07-12,70.69000244140625,71.27999877929688,70.55000305175781,71.1500015258789,65.73202514648438,17750900
+2017-07-13,71.5,72.04000091552734,71.30999755859375,71.7699966430664,66.30480194091797,20269800
+2017-07-14,72.23999786376953,73.2699966430664,71.95999908447266,72.77999877929688,67.23793029785156,25868100
+2017-07-17,72.80000305175781,73.44999694824219,72.72000122070312,73.3499984741211,67.76451110839844,21803900
+2017-07-18,73.08999633789062,73.38999938964844,72.66000366210938,73.30000305175781,67.71832275390625,26435300
+2017-07-19,73.5,74.04000091552734,73.44999694824219,73.86000061035156,68.23568725585938,22416200
+2017-07-20,74.18000030517578,74.30000305175781,73.27999877929688,74.22000122070312,68.5682601928711,42361000
+2017-07-21,73.44999694824219,74.29000091552734,73.16999816894531,73.79000091552734,68.17102813720703,46717100
+2017-07-24,73.52999877929688,73.75,73.12999725341797,73.5999984741211,67.99547576904297,21394800
+2017-07-25,73.80000305175781,74.30999755859375,73.5,74.19000244140625,68.54054260253906,22018700
+2017-07-26,74.33999633789062,74.37999725341797,73.80999755859375,74.05000305175781,68.41120910644531,16252200
+2017-07-27,73.76000213623047,74.41999816894531,72.31999969482422,73.16000366210938,67.58897399902344,36844200
+2017-07-28,72.66999816894531,73.30999755859375,72.54000091552734,73.04000091552734,67.47811126708984,18306700
+2017-07-31,73.30000305175781,73.44000244140625,72.41000366210938,72.69999694824219,67.16400909423828,23600100
+2017-08-01,73.0999984741211,73.41999816894531,72.48999786376953,72.58000183105469,67.05314636230469,22132300
+2017-08-02,72.55000305175781,72.55999755859375,71.44000244140625,72.26000213623047,66.75749969482422,26499200
+2017-08-03,72.19000244140625,72.44000244140625,71.8499984741211,72.1500015258789,66.65587615966797,18214400
+2017-08-04,72.4000015258789,73.04000091552734,72.23999786376953,72.68000030517578,67.1455307006836,22579000
+2017-08-07,72.80000305175781,72.9000015258789,72.26000213623047,72.4000015258789,66.88684844970703,18705700
+2017-08-08,72.08999633789062,73.12999725341797,71.75,72.79000091552734,67.24716186523438,22044600
+2017-08-09,72.25,72.51000213623047,72.05000305175781,72.47000122070312,66.95153045654297,22213400
+2017-08-10,71.9000015258789,72.19000244140625,71.3499984741211,71.41000366210938,65.97224426269531,24734500
+2017-08-11,71.61000061035156,72.69999694824219,71.27999877929688,72.5,66.97924041748047,21443700
+2017-08-14,73.05999755859375,73.72000122070312,72.94999694824219,73.58999633789062,67.98623657226562,20096600
+2017-08-15,73.58999633789062,73.58999633789062,73.04000091552734,73.22000122070312,68.00479888916016,19181400
+2017-08-16,73.33999633789062,74.0999984741211,73.16999816894531,73.6500015258789,68.40418243408203,18150400
+2017-08-17,73.58000183105469,73.87000274658203,72.4000015258789,72.4000015258789,67.24323272705078,22977500
+2017-08-18,72.2699966430664,72.83999633789062,71.93000030517578,72.48999786376953,67.32682037353516,18761500
+2017-08-21,72.47000122070312,72.4800033569336,71.69999694824219,72.1500015258789,67.01102447509766,17734800
+2017-08-22,72.3499984741211,73.23999786376953,72.3499984741211,73.16000366210938,67.94908142089844,14343700
+2017-08-23,72.95999908447266,73.1500015258789,72.52999877929688,72.72000122070312,67.5404281616211,13766500
+2017-08-24,72.73999786376953,72.86000061035156,72.06999969482422,72.69000244140625,67.51258087158203,17098300
+2017-08-25,72.86000061035156,73.3499984741211,72.4800033569336,72.81999969482422,67.6333236694336,12794300
+2017-08-28,73.05999755859375,73.08999633789062,72.55000305175781,72.83000183105469,67.64258575439453,14569700
+2017-08-29,72.25,73.16000366210938,72.05000305175781,73.05000305175781,67.84693145751953,11478400
+2017-08-30,73.01000213623047,74.20999908447266,72.83000183105469,74.01000213623047,68.73853302001953,16897800
+2017-08-31,74.02999877929688,74.95999908447266,73.80000305175781,74.7699966430664,69.44440460205078,27652800
+2017-09-01,74.70999908447266,74.73999786376953,73.63999938964844,73.94000244140625,68.67353820800781,21736200
+2017-09-05,73.33999633789062,73.88999938964844,72.9800033569336,73.61000061035156,68.36705017089844,21556000
+2017-09-06,73.73999786376953,74.04000091552734,73.3499984741211,73.4000015258789,68.17198181152344,16535800
+2017-09-07,73.68000030517578,74.5999984741211,73.5999984741211,74.33999633789062,69.04505157470703,17471200
+2017-09-08,74.33000183105469,74.44000244140625,73.83999633789062,73.9800033569336,68.71070861816406,14703800
+2017-09-11,74.30999755859375,74.94000244140625,74.30999755859375,74.76000213623047,69.43513488769531,17910400
+2017-09-12,74.76000213623047,75.23999786376953,74.37000274658203,74.68000030517578,69.36083984375,14394900
+2017-09-13,74.93000030517578,75.2300033569336,74.55000305175781,75.20999908447266,69.85308074951172,13380800
+2017-09-14,75.0,75.48999786376953,74.5199966430664,74.7699966430664,69.44440460205078,15733900
+2017-09-15,74.83000183105469,75.38999938964844,74.06999969482422,75.30999755859375,69.94596099853516,38578400
+2017-09-18,75.2300033569336,75.97000122070312,75.04000091552734,75.16000366210938,69.80662536621094,23307000
+2017-09-19,75.20999908447266,75.70999908447266,75.01000213623047,75.44000244140625,70.06671905517578,16093300
+2017-09-20,75.3499984741211,75.55000305175781,74.30999755859375,74.94000244140625,69.60231018066406,21587900
+2017-09-21,75.11000061035156,75.23999786376953,74.11000061035156,74.20999908447266,68.92428588867188,19186100
+2017-09-22,73.98999786376953,74.51000213623047,73.8499984741211,74.41000366210938,69.11006927490234,14111400
+2017-09-25,74.08999633789062,74.25,72.91999816894531,73.26000213623047,68.04196166992188,24149200
+2017-09-26,73.66999816894531,73.80999755859375,72.98999786376953,73.26000213623047,68.04196166992188,18019600
+2017-09-27,73.55000305175781,74.16999816894531,73.16999816894531,73.8499984741211,68.58993530273438,19565100
+2017-09-28,73.54000091552734,73.97000122070312,73.30999755859375,73.87000274658203,68.60851287841797,10883800
+2017-09-29,73.94000244140625,74.54000091552734,73.87999725341797,74.48999786376953,69.18435668945312,17079100
+2017-10-02,74.70999908447266,75.01000213623047,74.30000305175781,74.61000061035156,69.2957992553711,15304800
+2017-10-03,74.66999816894531,74.87999725341797,74.19000244140625,74.26000213623047,68.97075653076172,12190400
+2017-10-04,74.08999633789062,74.72000122070312,73.70999908447266,74.69000244140625,69.3701171875,13317700
+2017-10-05,75.22000122070312,76.12000274658203,74.95999908447266,75.97000122070312,70.5589370727539,21195300
+2017-10-06,75.66999816894531,76.02999877929688,75.54000091552734,76.0,70.58680725097656,13959800
+2017-10-09,75.97000122070312,76.55000305175781,75.86000061035156,76.29000091552734,70.85615539550781,11386500
+2017-10-10,76.33000183105469,76.62999725341797,76.13999938964844,76.29000091552734,70.85615539550781,13944500
+2017-10-11,76.36000061035156,76.45999908447266,75.94999694824219,76.41999816894531,70.97687530517578,15388900
+2017-10-12,76.48999786376953,77.29000091552734,76.37000274658203,77.12000274658203,71.62702941894531,16876500
+2017-10-13,77.58999633789062,77.87000274658203,77.29000091552734,77.48999786376953,71.97068786621094,15335700
+2017-10-16,77.41999816894531,77.80999755859375,77.3499984741211,77.6500015258789,72.1192855834961,12380100
+2017-10-17,77.47000122070312,77.62000274658203,77.25,77.58999633789062,72.06356048583984,16824000
+2017-10-18,77.66999816894531,77.8499984741211,77.37000274658203,77.61000061035156,72.08214569091797,13300700
+2017-10-19,77.56999969482422,77.93000030517578,77.3499984741211,77.91000366210938,72.36076354980469,15092800
+2017-10-20,78.31999969482422,78.97000122070312,78.22000122070312,78.80999755859375,73.19664764404297,22866400
+2017-10-23,78.98999786376953,79.33999633789062,78.76000213623047,78.83000183105469,73.21524047851562,20627200
+2017-10-24,78.9000015258789,79.19999694824219,78.45999908447266,78.86000061035156,73.24307250976562,17517200
+2017-10-25,78.58000183105469,79.0999984741211,78.01000213623047,78.62999725341797,73.02947998046875,20410800
+2017-10-26,79.19999694824219,79.41999816894531,78.75,78.76000213623047,73.15021514892578,32120700
+2017-10-27,84.37000274658203,86.19999694824219,83.61000061035156,83.80999755859375,77.84053039550781,71066700
+2017-10-30,83.69999694824219,84.33000183105469,83.11000061035156,83.88999938964844,77.91482543945312,31756700
+2017-10-31,84.36000061035156,84.36000061035156,83.11000061035156,83.18000030517578,77.2553939819336,27086600
+2017-11-01,83.68000030517578,83.76000213623047,82.87999725341797,83.18000030517578,77.2553939819336,22307400
+2017-11-02,83.3499984741211,84.45999908447266,83.12000274658203,84.05000305175781,78.06342315673828,23992900
+2017-11-03,84.08000183105469,84.54000091552734,83.4000015258789,84.13999938964844,78.14701080322266,17633500
+2017-11-06,84.19999694824219,84.69999694824219,84.08000183105469,84.47000122070312,78.45353698730469,19860900
+2017-11-07,84.7699966430664,84.9000015258789,83.93000030517578,84.2699966430664,78.26776885986328,17939700
+2017-11-08,84.13999938964844,84.61000061035156,83.83000183105469,84.55999755859375,78.53711700439453,18034200
+2017-11-09,84.11000061035156,84.2699966430664,82.9000015258789,84.08999633789062,78.10060119628906,21178400
+2017-11-10,83.79000091552734,84.0999984741211,83.2300033569336,83.87000274658203,77.89625549316406,19397800
+2017-11-13,83.66000366210938,83.94000244140625,83.45999908447266,83.93000030517578,77.95198059082031,14196900
+2017-11-14,83.5,84.0999984741211,82.9800033569336,84.05000305175781,78.06342315673828,18801300
+2017-11-15,83.47000122070312,83.69000244140625,82.69000244140625,82.9800033569336,77.45668029785156,19383100
+2017-11-16,83.0999984741211,83.41999816894531,82.94000244140625,83.19999694824219,77.66207122802734,20962800
+2017-11-17,83.12000274658203,83.12000274658203,82.23999786376953,82.4000015258789,76.9153060913086,22079000
+2017-11-20,82.4000015258789,82.58999633789062,82.25,82.52999877929688,77.0366439819336,16315000
+2017-11-21,82.73999786376953,83.83999633789062,82.73999786376953,83.72000122070312,78.14744567871094,21237500
+2017-11-22,83.83000183105469,83.9000015258789,83.04000091552734,83.11000061035156,77.57804870605469,20553100
+2017-11-24,83.01000213623047,83.43000030517578,82.77999877929688,83.26000213623047,77.71807861328125,7425600
+2017-11-27,83.30999755859375,83.9800033569336,83.30000305175781,83.87000274658203,78.2874526977539,18265200
+2017-11-28,84.06999969482422,85.05999755859375,84.0199966430664,84.87999725341797,79.230224609375,21926000
+2017-11-29,84.70999908447266,84.91999816894531,83.18000030517578,83.33999633789062,77.79273223876953,27381100
+2017-11-30,83.51000213623047,84.5199966430664,83.33999633789062,84.16999816894531,78.56747436523438,33054600
+2017-12-01,83.5999984741211,84.80999755859375,83.22000122070312,84.26000213623047,78.65149688720703,29532100
+2017-12-04,84.41999816894531,84.43000030517578,80.69999694824219,81.08000183105469,75.68316650390625,39094900
+2017-12-05,81.33999633789062,82.68000030517578,80.9800033569336,81.58999633789062,76.15919494628906,26152300
+2017-12-06,81.55000305175781,83.13999938964844,81.43000030517578,82.77999877929688,77.27000427246094,26162100
+2017-12-07,82.54000091552734,82.80000305175781,82.0,82.48999786376953,76.99930572509766,23184500
+2017-12-08,83.62999725341797,84.58000183105469,83.33000183105469,84.16000366210938,78.55817413330078,24489100
+2017-12-11,84.29000091552734,85.37000274658203,84.12000274658203,85.2300033569336,79.55693817138672,22857900
+2017-12-12,85.30999755859375,86.05000305175781,85.08000183105469,85.58000183105469,79.88365936279297,23924100
+2017-12-13,85.73999786376953,86.0,85.16999816894531,85.3499984741211,79.6689453125,22062700
+2017-12-14,85.43000030517578,85.87000274658203,84.52999877929688,84.69000244140625,79.05288696289062,19306000
+2017-12-15,85.26000213623047,87.08999633789062,84.87999725341797,86.8499984741211,81.06910705566406,53936700
+2017-12-18,87.12000274658203,87.5,86.2300033569336,86.37999725341797,80.63038635253906,22283800
+2017-12-19,86.3499984741211,86.3499984741211,85.2699966430664,85.83000183105469,80.11698913574219,23524800
+2017-12-20,86.19999694824219,86.30000305175781,84.70999908447266,85.5199966430664,79.82762908935547,23674900
+2017-12-21,86.05000305175781,86.0999984741211,85.4000015258789,85.5,79.80896759033203,17990700
+2017-12-22,85.4000015258789,85.62999725341797,84.91999816894531,85.51000213623047,79.81830596923828,14145800
+2017-12-26,85.30999755859375,85.52999877929688,85.02999877929688,85.4000015258789,79.71562194824219,9891200
+2017-12-27,85.6500015258789,85.9800033569336,85.22000122070312,85.70999908447266,80.0050048828125,14678000
+2017-12-28,85.9000015258789,85.93000030517578,85.55000305175781,85.72000122070312,80.01432037353516,10594300
+2017-12-29,85.62999725341797,86.05000305175781,85.5,85.54000091552734,79.84629821777344,18717400
+2018-01-02,86.12999725341797,86.30999755859375,85.5,85.94999694824219,80.22901916503906,22483800
+2018-01-03,86.05999755859375,86.51000213623047,85.97000122070312,86.3499984741211,80.6023941040039,26061400
+2018-01-04,86.58999633789062,87.66000366210938,86.56999969482422,87.11000061035156,81.3117904663086,21912000
+2018-01-05,87.66000366210938,88.41000366210938,87.43000030517578,88.19000244140625,82.3199234008789,23407100
+2018-01-08,88.19999694824219,88.58000183105469,87.5999984741211,88.27999877929688,82.40392303466797,22113000
+2018-01-09,88.6500015258789,88.7300033569336,87.86000061035156,88.22000122070312,82.34793853759766,19484300
+2018-01-10,87.86000061035156,88.19000244140625,87.41000366210938,87.81999969482422,81.97454833984375,18652200
+2018-01-11,88.12999725341797,88.12999725341797,87.23999786376953,88.08000183105469,82.21723175048828,17808900
+2018-01-12,88.66999816894531,89.77999877929688,88.44999694824219,89.5999984741211,83.63604736328125,24271500
+2018-01-16,90.0999984741211,90.79000091552734,88.01000213623047,88.3499984741211,82.46925354003906,36599700
+2018-01-17,89.08000183105469,90.27999877929688,88.75,90.13999938964844,84.1401138305664,25621200
+2018-01-18,89.80000305175781,90.66999816894531,89.66000366210938,90.0999984741211,84.102783203125,24159700
+2018-01-19,90.13999938964844,90.61000061035156,89.66000366210938,90.0,84.00945281982422,36875000
+2018-01-22,90.0,91.62000274658203,89.73999786376953,91.61000061035156,85.51227569580078,23601600
+2018-01-23,91.9000015258789,92.30000305175781,91.54000091552734,91.9000015258789,85.78295135498047,23412800
+2018-01-24,92.55000305175781,93.43000030517578,91.58000183105469,91.81999969482422,85.70830535888672,33277500
+2018-01-25,92.47000122070312,93.23999786376953,91.93000030517578,92.33000183105469,86.18433380126953,26383200
+2018-01-26,93.12000274658203,94.05999755859375,92.58000183105469,94.05999755859375,87.79918670654297,29172200
+2018-01-29,95.13999938964844,95.44999694824219,93.72000122070312,93.91999816894531,87.66851043701172,31569900
+2018-01-30,93.30000305175781,93.66000366210938,92.0999984741211,92.73999786376953,86.56704711914062,38635100
+2018-01-31,93.75,95.4000015258789,93.51000213623047,95.01000213623047,88.68595123291016,48756300
+2018-02-01,94.79000091552734,96.06999969482422,93.58000183105469,94.26000213623047,87.98588562011719,47227900
+2018-02-02,93.63999938964844,93.97000122070312,91.5,91.77999877929688,85.67093658447266,47867800
+2018-02-05,90.55999755859375,93.23999786376953,88.0,88.0,82.14257049560547,51031500
+2018-02-06,86.88999938964844,91.4800033569336,85.25,91.33000183105469,85.25090026855469,67998600
+2018-02-07,90.48999786376953,91.7699966430664,89.19999694824219,89.61000061035156,83.6453857421875,41107600
+2018-02-08,89.70999908447266,89.87999725341797,84.76000213623047,85.01000213623047,79.35157012939453,55628700
+2018-02-09,86.30000305175781,88.93000030517578,83.83000183105469,88.18000030517578,82.31057739257812,63499100
+2018-02-12,88.73999786376953,89.77999877929688,87.93000030517578,89.12999725341797,83.19734191894531,35720300
+2018-02-13,88.93000030517578,90.0,87.80000305175781,89.83000183105469,83.85075378417969,26407700
+2018-02-14,88.51000213623047,90.98999786376953,88.41000366210938,90.80999755859375,85.16370391845703,34960900
+2018-02-15,91.20999908447266,92.72000122070312,90.62000274658203,92.66000366210938,86.89867401123047,27823900
+2018-02-16,92.44999694824219,93.5,91.80000305175781,92.0,86.27970886230469,30596900
+2018-02-20,91.4800033569336,93.05999755859375,91.01000213623047,92.72000122070312,86.95496368408203,30911700
+2018-02-21,92.9800033569336,93.36000061035156,91.48999786376953,91.48999786376953,85.80140686035156,26922500
+2018-02-22,92.05000305175781,92.7300033569336,91.36000061035156,91.7300033569336,86.02650451660156,24392800
+2018-02-23,93.5999984741211,94.06999969482422,92.36000061035156,94.05999755859375,88.21163940429688,26329200
+2018-02-26,94.4000015258789,95.44999694824219,94.25,95.41999816894531,89.487060546875,30199800
+2018-02-27,95.73999786376953,95.83999633789062,94.19999694824219,94.19999694824219,88.34293365478516,25869100
+2018-02-28,94.83999633789062,95.70999908447266,93.62999725341797,93.7699966430664,87.93965148925781,31167300
+2018-03-01,93.98999786376953,94.56999969482422,91.83999633789062,92.8499984741211,87.07685852050781,37135600
+2018-03-02,91.58000183105469,93.1500015258789,90.86000061035156,93.05000305175781,87.2644271850586,32830400
+2018-03-05,92.33999633789062,94.2699966430664,92.26000213623047,93.63999938964844,87.81774139404297,23901600
+2018-03-06,94.33999633789062,94.48999786376953,92.94000244140625,93.31999969482422,87.51765441894531,22175800
+2018-03-07,93.16000366210938,93.94000244140625,92.43000030517578,93.86000061035156,88.02405548095703,26716100
+2018-03-08,94.2699966430664,95.0999984741211,93.7699966430664,94.43000030517578,88.55860900878906,25887800
+2018-03-09,95.29000091552734,96.54000091552734,95.0,96.54000091552734,90.53742980957031,36937300
+2018-03-12,96.5,97.20999908447266,96.04000091552734,96.7699966430664,90.75313568115234,26073700
+2018-03-13,97.0,97.23999786376953,93.97000122070312,94.41000366210938,88.53987121582031,35387800
+2018-03-14,95.12000274658203,95.41000366210938,93.5,93.8499984741211,88.01467895507812,32132000
+2018-03-15,93.52999877929688,94.58000183105469,92.83000183105469,94.18000030517578,88.32418823242188,27611000
+2018-03-16,94.68000030517578,95.37999725341797,93.91999816894531,94.5999984741211,88.71804809570312,49081300
+2018-03-19,93.73999786376953,93.9000015258789,92.11000061035156,92.88999938964844,87.11437225341797,33344100
+2018-03-20,93.05000305175781,93.7699966430664,93.0,93.12999725341797,87.33946228027344,23075200
+2018-03-21,92.93000030517578,94.05000305175781,92.20999908447266,92.4800033569336,86.7298583984375,24457100
+2018-03-22,91.2699966430664,91.75,89.66000366210938,89.79000091552734,84.20711517333984,38604700
+2018-03-23,89.5,90.45999908447266,87.08000183105469,87.18000030517578,81.75940704345703,44068900
+2018-03-26,90.61000061035156,94.0,90.4000015258789,93.77999877929688,87.94903564453125,56396800
+2018-03-27,94.94000244140625,95.13999938964844,88.51000213623047,89.47000122070312,83.90702819824219,56569000
+2018-03-28,89.81999969482422,91.2300033569336,88.87000274658203,89.38999938964844,83.83198547363281,52501100
+2018-03-29,90.18000030517578,92.29000091552734,88.4000015258789,91.2699966430664,85.5950927734375,45867500
+2018-04-02,90.47000122070312,90.87999725341797,87.51000213623047,88.5199966430664,83.01608276367188,48515400
+2018-04-03,89.58000183105469,90.05000305175781,87.88999938964844,89.70999908447266,84.13208770751953,37213800
+2018-04-04,87.8499984741211,92.76000213623047,87.7300033569336,92.33000183105469,86.58920288085938,35560000
+2018-04-05,92.44000244140625,93.06999969482422,91.4000015258789,92.37999725341797,86.63609313964844,29771900
+2018-04-06,91.48999786376953,92.45999908447266,89.4800033569336,90.2300033569336,84.61976623535156,38026000
+2018-04-09,91.04000091552734,93.16999816894531,90.62000274658203,90.7699966430664,85.12617492675781,31533900
+2018-04-10,92.38999938964844,93.27999877929688,91.63999938964844,92.87999725341797,87.1050033569336,26812000
+2018-04-11,92.01000213623047,93.29000091552734,91.4800033569336,91.86000061035156,86.1484146118164,24872100
+2018-04-12,92.43000030517578,94.16000366210938,92.43000030517578,93.58000183105469,87.761474609375,26758900
+2018-04-13,94.05000305175781,94.18000030517578,92.44000244140625,93.08000183105469,87.2925796508789,23346100
+2018-04-16,94.06999969482422,94.66000366210938,93.41999816894531,94.16999816894531,88.31478118896484,20288100
+2018-04-17,95.0,96.54000091552734,94.87999725341797,96.06999969482422,90.09667205810547,26771000
+2018-04-18,96.22000122070312,96.72000122070312,95.5199966430664,96.44000244140625,90.44364166259766,21043300
+2018-04-19,96.44000244140625,97.06999969482422,95.33999633789062,96.11000061035156,90.1341552734375,23552500
+2018-04-20,95.91000366210938,96.11000061035156,94.05000305175781,95.0,89.09317016601562,31154400
+2018-04-23,95.73999786376953,96.29000091552734,94.62999725341797,95.3499984741211,89.42141723632812,22331800
+2018-04-24,96.23999786376953,96.47000122070312,92.41000366210938,93.12000274658203,87.33004760742188,34524800
+2018-04-25,93.30000305175781,93.30000305175781,90.27999877929688,92.30999755859375,86.57042694091797,33729300
+2018-04-26,93.55000305175781,95.1500015258789,93.0999984741211,94.26000213623047,88.39917755126953,42529000
+2018-04-27,97.5999984741211,97.9000015258789,93.91000366210938,95.81999969482422,89.8621826171875,48272800
+2018-04-30,96.33000183105469,96.4000015258789,93.1500015258789,93.5199966430664,87.70520782470703,41523600
+2018-05-01,93.20999908447266,95.29000091552734,92.79000091552734,95.0,89.09317016601562,31408900
+2018-05-02,94.98999786376953,95.16999816894531,93.19000244140625,93.51000213623047,87.69583129882812,27471000
+2018-05-03,92.95999908447266,94.93000030517578,92.44999694824219,94.06999969482422,88.22100830078125,31142500
+2018-05-04,93.31999969482422,95.37000274658203,92.91999816894531,95.16000366210938,89.24322509765625,22531300
+2018-05-07,95.16999816894531,96.70999908447266,95.0999984741211,96.22000122070312,90.23731994628906,24242000
+2018-05-08,95.8499984741211,96.16000366210938,95.05999755859375,95.80999755859375,89.85281372070312,23484600
+2018-05-09,96.01000213623047,96.97000122070312,95.05000305175781,96.94000244140625,90.91255187988281,27327400
+2018-05-10,97.45999908447266,97.94999694824219,97.05000305175781,97.91000366210938,91.82225799560547,22388100
+2018-05-11,97.80000305175781,97.87000274658203,97.04000091552734,97.69999694824219,91.62528991699219,16778300
+2018-05-14,97.91999816894531,98.69000244140625,97.30999755859375,98.02999877929688,91.93477630615234,19454100
+2018-05-15,97.23999786376953,97.8499984741211,96.33999633789062,97.31999969482422,91.26892852783203,24594000
+2018-05-16,97.36000061035156,97.4000015258789,96.62000274658203,97.1500015258789,91.50440216064453,17384700
+2018-05-17,96.76000213623047,97.54000091552734,95.83000183105469,96.18000030517578,90.59076690673828,17246700
+2018-05-18,96.01000213623047,96.93000030517578,96.01000213623047,96.36000061035156,90.76030731201172,17865800
+2018-05-21,97.0,98.01000213623047,96.80000305175781,97.5999984741211,91.92825317382812,19422500
+2018-05-22,97.68000030517578,98.16999816894531,97.19999694824219,97.5,91.83406829833984,15441200
+2018-05-23,96.70999908447266,98.7300033569336,96.31999969482422,98.66000366210938,92.92664337158203,21251200
+2018-05-24,98.7300033569336,98.94000244140625,96.80999755859375,98.30999755859375,92.59698486328125,26649300
+2018-05-25,98.30000305175781,98.9800033569336,97.86000061035156,98.36000061035156,92.64408874511719,18363900
+2018-05-29,97.83999633789062,98.87999725341797,97.2300033569336,98.01000213623047,92.31441497802734,28671000
+2018-05-30,98.30999755859375,99.25,97.91000366210938,98.94999694824219,93.1998062133789,22158500
+2018-05-31,99.29000091552734,99.98999786376953,98.61000061035156,98.83999633789062,93.09619903564453,34140900
+2018-06-01,99.27999877929688,100.86000061035156,99.16999816894531,100.79000091552734,94.9328842163086,28655600
+2018-06-04,101.26000213623047,101.86000061035156,100.8499984741211,101.66999816894531,95.7617416381836,27281600
+2018-06-05,102.0,102.33000183105469,101.52999877929688,102.19000244140625,96.25149536132812,23514400
+2018-06-06,102.4800033569336,102.5999984741211,101.9000015258789,102.48999786376953,96.5340576171875,21122900
+2018-06-07,102.6500015258789,102.69000244140625,100.37999725341797,100.87999725341797,95.01763916015625,28232200
+2018-06-08,101.08999633789062,101.94999694824219,100.54000091552734,101.62999725341797,95.72405242919922,22165100
+2018-06-11,101.01000213623047,101.58999633789062,100.66999816894531,101.05000305175781,95.1777572631836,23490900
+2018-06-12,101.0999984741211,101.44999694824219,100.75,101.30999755859375,95.42264556884766,18325200
+2018-06-13,101.72000122070312,102.01000213623047,100.55999755859375,100.8499984741211,94.98938751220703,29492900
+2018-06-14,101.6500015258789,102.02999877929688,101.0,101.41999816894531,95.5262680053711,25691800
+2018-06-15,101.51000213623047,101.52999877929688,100.06999969482422,100.12999725341797,94.31122589111328,65738600
+2018-06-18,100.01000213623047,101.11000061035156,99.41999816894531,100.86000061035156,94.99881744384766,23586000
+2018-06-19,99.6500015258789,101.0,99.5,100.86000061035156,94.99881744384766,28653100
+2018-06-20,101.37000274658203,102.5199966430664,101.12000274658203,101.87000274658203,95.95011138916016,26180800
+2018-06-21,102.08000183105469,102.45999908447266,100.87999725341797,101.13999938964844,95.26251983642578,23198200
+2018-06-22,100.41000366210938,100.7699966430664,99.62999725341797,100.41000366210938,94.57493591308594,38923100
+2018-06-25,100.0,100.11000061035156,97.30000305175781,98.38999938964844,92.67234802246094,35433300
+2018-06-26,98.81999969482422,100.08000183105469,98.75,99.08000183105469,93.32225799560547,26897200
+2018-06-27,99.58000183105469,100.0199966430664,97.4000015258789,97.54000091552734,91.87171936035156,31298400
+2018-06-28,97.37999725341797,99.11000061035156,97.26000213623047,98.62999725341797,92.89839935302734,26650700
+2018-06-29,98.93000030517578,99.91000366210938,98.33000183105469,98.61000061035156,92.87954711914062,28053200
+2018-07-02,98.0999984741211,100.05999755859375,98.0,100.01000213623047,94.19820404052734,19564500
+2018-07-03,100.4800033569336,100.62999725341797,98.94000244140625,99.05000305175781,93.29400634765625,14670300
+2018-07-05,99.5,99.91999816894531,99.02999877929688,99.76000213623047,93.96271514892578,18977400
+2018-07-06,99.88999938964844,101.43000030517578,99.66999816894531,101.16000366210938,95.28140258789062,19234600
+2018-07-09,101.6500015258789,102.25,101.25,101.8499984741211,95.93128204345703,18212000
+2018-07-10,102.0,102.51000213623047,101.86000061035156,102.12000274658203,96.1855697631836,19293100
+2018-07-11,101.1500015258789,102.33999633789062,101.0999984741211,101.9800033569336,96.05372619628906,19644600
+2018-07-12,102.7699966430664,104.41000366210938,102.7300033569336,104.19000244140625,98.13530731201172,24335900
+2018-07-13,104.37000274658203,105.5999984741211,104.08999633789062,105.43000030517578,99.30323791503906,24635200
+2018-07-16,105.4000015258789,105.81999969482422,104.5199966430664,104.91000366210938,98.8134536743164,21786900
+2018-07-17,104.61000061035156,106.5,104.31999969482422,105.94999694824219,99.79301452636719,25901700
+2018-07-18,105.94000244140625,106.05000305175781,104.72000122070312,105.12000274658203,99.01126098632812,29493900
+2018-07-19,104.93000030517578,105.30999755859375,103.88999938964844,104.4000015258789,98.33309173583984,40171600
+2018-07-20,108.08000183105469,108.19999694824219,106.08000183105469,106.2699966430664,100.09443664550781,56004000
+2018-07-23,106.30000305175781,108.13999938964844,106.12999725341797,107.97000122070312,101.69562530517578,29707000
+2018-07-24,108.56999969482422,108.81999969482422,107.26000213623047,107.66000366210938,101.40364837646484,26316600
+2018-07-25,107.95999908447266,111.1500015258789,107.5999984741211,110.83000183105469,104.3894271850586,30702100
+2018-07-26,110.73999786376953,111.0,109.5,109.62000274658203,103.24974822998047,31372100
+2018-07-27,110.18000030517578,110.18000030517578,106.13999938964844,107.68000030517578,101.42250061035156,37005300
+2018-07-30,107.19000244140625,107.52999877929688,104.76000213623047,105.37000274658203,99.24671173095703,34668300
+2018-07-31,106.48999786376953,106.72000122070312,105.37999725341797,106.08000183105469,99.91547393798828,27655200
+2018-08-01,106.02999877929688,106.44999694824219,105.41999816894531,106.27999877929688,100.10382080078125,23628700
+2018-08-02,105.4000015258789,108.08999633789062,104.83999633789062,107.56999969482422,101.31886291503906,26104300
+2018-08-03,107.80000305175781,108.05000305175781,106.81999969482422,108.04000091552734,101.76155090332031,18659600
+2018-08-06,108.12000274658203,108.41999816894531,107.55999755859375,108.12999725341797,101.84632873535156,20265900
+2018-08-07,108.55999755859375,109.0999984741211,108.16999816894531,108.87999725341797,102.5527572631836,16080200
+2018-08-08,109.33000183105469,109.75,108.76000213623047,109.48999786376953,103.12728881835938,15487500
+2018-08-09,109.70999908447266,110.16000366210938,109.5999984741211,109.66999816894531,103.2968521118164,13677200
+2018-08-10,109.41999816894531,109.69000244140625,108.37999725341797,109.0,102.66575622558594,18183700
+2018-08-13,109.23999786376953,109.58000183105469,108.0999984741211,108.20999908447266,101.92167663574219,18472500
+2018-08-14,108.55999755859375,109.75,108.04000091552734,109.55999755859375,103.1932144165039,16788300
+2018-08-15,108.48999786376953,108.98999786376953,106.81999969482422,107.66000366210938,101.79386901855469,29982800
+2018-08-16,108.30000305175781,108.86000061035156,107.30000305175781,107.63999938964844,101.77496337890625,21384300
+2018-08-17,107.36000061035156,107.9000015258789,106.69000244140625,107.58000183105469,101.71824645996094,18061500
+2018-08-20,107.51000213623047,107.9000015258789,106.4800033569336,106.87000274658203,101.04692840576172,17914200
+2018-08-21,106.91999816894531,107.3499984741211,105.8499984741211,105.9800033569336,100.20542907714844,22881900
+2018-08-22,105.8499984741211,107.33999633789062,105.77999877929688,107.05999755859375,101.22657012939453,18000600
+2018-08-23,107.1500015258789,108.18000030517578,106.87000274658203,107.55999755859375,101.69930267333984,18167700
+2018-08-24,107.66999816894531,108.55999755859375,107.55999755859375,108.4000015258789,102.4935531616211,17234000
+2018-08-27,109.2699966430664,109.63999938964844,108.51000213623047,109.5999984741211,103.6281509399414,19662300
+2018-08-28,109.94000244140625,110.5,109.79000091552734,110.26000213623047,104.2522201538086,19151500
+2018-08-29,110.44999694824219,112.02999877929688,110.2699966430664,112.0199966430664,105.91632080078125,20818000
+2018-08-30,111.66999816894531,112.61000061035156,111.44000244140625,111.94999694824219,105.85012817382812,22798700
+2018-08-31,111.69000244140625,112.77999877929688,111.5199966430664,112.33000183105469,106.20941925048828,23222700
+2018-09-04,110.8499984741211,111.95999908447266,110.22000122070312,111.70999908447266,105.62319946289062,22634600
+2018-09-05,111.01000213623047,111.41999816894531,108.0999984741211,108.48999786376953,102.57865905761719,32872400
+2018-09-06,108.25,108.98999786376953,107.51000213623047,108.73999786376953,102.81502532958984,23477600
+2018-09-07,108.2300033569336,108.72000122070312,107.2300033569336,108.20999908447266,102.31389617919922,22498600
+2018-09-10,108.83999633789062,109.63999938964844,108.36000061035156,109.37999725341797,103.420166015625,20727900
+2018-09-11,108.9000015258789,111.58999633789062,108.88999938964844,111.23999786376953,105.17880249023438,24301800
+2018-09-12,111.43000030517578,111.8499984741211,110.51000213623047,111.70999908447266,105.62319946289062,18891100
+2018-09-13,112.12000274658203,113.7300033569336,112.12000274658203,112.91000366210938,106.75782012939453,26055600
+2018-09-14,113.36000061035156,113.7300033569336,112.44000244140625,113.37000274658203,107.19274139404297,19122300
+2018-09-17,113.69000244140625,113.69999694824219,111.86000061035156,112.13999938964844,106.02976989746094,20736500
+2018-09-18,112.19000244140625,113.69999694824219,111.72000122070312,113.20999908447266,107.04147338867188,22170900
+2018-09-19,113.05000305175781,113.31999969482422,111.04000091552734,111.69999694824219,105.61373138427734,21728400
+2018-09-20,112.27999877929688,113.80000305175781,111.93000030517578,113.56999969482422,107.3818359375,23714500
+2018-09-21,114.0,115.29000091552734,113.51000213623047,114.26000213623047,108.03424072265625,71229700
+2018-09-24,113.02999877929688,114.9000015258789,112.22000122070312,114.66999816894531,108.42192077636719,27334500
+2018-09-25,114.80000305175781,115.0999984741211,113.75,114.44999694824219,108.21389770507812,22668000
+2018-09-26,114.47000122070312,115.05999755859375,113.73999786376953,113.9800033569336,107.76953125,19352000
+2018-09-27,114.77999877929688,114.91000366210938,114.19999694824219,114.41000366210938,108.17610931396484,19091300
+2018-09-28,114.19000244140625,114.56999969482422,113.68000030517578,114.37000274658203,108.13826751708984,21647800
+2018-10-01,114.75,115.68000030517578,114.7300033569336,115.61000061035156,109.31069946289062,18883100
+2018-10-02,115.30000305175781,115.83999633789062,114.44000244140625,115.1500015258789,108.87574768066406,20787200
+2018-10-03,115.41999816894531,116.18000030517578,114.93000030517578,115.16999816894531,108.89468383789062,16648000
+2018-10-04,114.61000061035156,114.76000213623047,111.62999725341797,112.79000091552734,106.64436340332031,34821700
+2018-10-05,112.62999725341797,113.16999816894531,110.63999938964844,112.12999725341797,106.02031707763672,29068900
+2018-10-08,111.66000366210938,112.02999877929688,109.33999633789062,110.8499984741211,104.81005859375,29640600
+2018-10-09,111.13999938964844,113.08000183105469,110.80000305175781,112.26000213623047,106.14321899414062,26198600
+2018-10-10,111.23999786376953,111.5,105.79000091552734,106.16000366210938,100.37560272216797,61376300
+2018-10-11,105.3499984741211,108.93000030517578,104.19999694824219,105.91000366210938,100.1392593383789,63904300
+2018-10-12,109.01000213623047,111.23999786376953,107.12000274658203,109.56999969482422,103.59979248046875,47742100
+2018-10-15,108.91000366210938,109.4800033569336,106.94999694824219,107.5999984741211,101.7371597290039,32068100
+2018-10-16,109.54000091552734,111.41000366210938,108.94999694824219,111.0,104.95188903808594,31610200
+2018-10-17,111.68000030517578,111.80999755859375,109.55000305175781,110.70999908447266,104.67768859863281,26548200
+2018-10-18,110.0999984741211,110.52999877929688,107.83000183105469,108.5,102.58810424804688,32506200
+2018-10-19,108.93000030517578,110.86000061035156,108.20999908447266,108.66000366210938,102.73939514160156,32785500
+2018-10-22,109.31999969482422,110.54000091552734,108.23999786376953,109.62999725341797,103.65653228759766,26545600
+2018-10-23,107.7699966430664,108.97000122070312,105.11000061035156,108.0999984741211,102.20989990234375,43770400
+2018-10-24,108.41000366210938,108.48999786376953,101.58999633789062,102.31999969482422,96.74483489990234,63897800
+2018-10-25,106.55000305175781,109.2699966430664,106.1500015258789,108.30000305175781,102.39899444580078,61646800
+2018-10-26,105.69000244140625,108.75,104.76000213623047,106.95999908447266,101.13201904296875,55523100
+2018-10-29,108.11000061035156,108.69999694824219,101.62999725341797,103.8499984741211,98.19145965576172,55162000
+2018-10-30,103.66000366210938,104.37999725341797,100.11000061035156,103.7300033569336,98.07801818847656,65350900
+2018-10-31,105.44000244140625,108.13999938964844,105.38999938964844,106.80999755859375,100.99019622802734,51062400
+2018-11-01,107.05000305175781,107.31999969482422,105.52999877929688,105.91999816894531,100.14866638183594,33384200
+2018-11-02,106.4800033569336,107.31999969482422,104.9800033569336,106.16000366210938,100.37560272216797,37680200
+2018-11-05,106.37000274658203,107.73999786376953,105.9000015258789,107.51000213623047,101.65206146240234,27922100
+2018-11-06,107.37999725341797,108.83999633789062,106.27999877929688,107.72000122070312,101.85059356689453,24340200
+2018-11-07,109.44000244140625,112.23999786376953,109.4000015258789,111.95999908447266,105.85958099365234,37901700
+2018-11-08,111.80000305175781,112.20999908447266,110.91000366210938,111.75,105.66102600097656,25644100
+2018-11-09,110.8499984741211,111.44999694824219,108.76000213623047,109.56999969482422,103.59979248046875,32039200
+2018-11-12,109.41999816894531,109.95999908447266,106.0999984741211,106.87000274658203,101.04692840576172,33621800
+2018-11-13,107.55000305175781,108.73999786376953,106.63999938964844,106.94000244140625,101.11310577392578,35374600
+2018-11-14,108.0999984741211,108.26000213623047,104.47000122070312,104.97000122070312,99.67921447753906,39495100
+2018-11-15,104.98999786376953,107.80000305175781,103.91000366210938,107.27999877929688,101.8727798461914,38505200
+2018-11-16,107.08000183105469,108.87999725341797,106.80000305175781,108.29000091552734,102.8318862915039,33502100
+2018-11-19,108.2699966430664,108.55999755859375,103.55000305175781,104.62000274658203,99.34686279296875,44773900
+2018-11-20,101.80000305175781,102.97000122070312,99.3499984741211,101.70999908447266,96.58354187011719,64052500
+2018-11-21,103.5999984741211,104.43000030517578,102.23999786376953,103.11000061035156,97.91294860839844,28130600
+2018-11-23,102.16999816894531,103.80999755859375,102.0,103.06999969482422,97.87498474121094,13823100
+2018-11-26,104.79000091552734,106.62999725341797,104.58000183105469,106.47000122070312,101.10360717773438,32336200
+2018-11-27,106.2699966430664,107.33000183105469,105.36000061035156,107.13999938964844,101.73983001708984,29124500
+2018-11-28,107.88999938964844,111.33000183105469,107.86000061035156,111.12000274658203,105.51924133300781,46788500
+2018-11-29,110.33000183105469,111.12000274658203,109.02999877929688,110.19000244140625,104.63610076904297,28123200
+2018-11-30,110.69999694824219,110.97000122070312,109.36000061035156,110.88999938964844,105.3008041381836,33665600
+2018-12-03,113.0,113.41999816894531,110.7300033569336,112.08999633789062,106.44033813476562,34732800
+2018-12-04,111.94000244140625,112.63999938964844,108.20999908447266,108.5199966430664,103.05028533935547,45197000
+2018-12-06,105.81999969482422,109.23999786376953,105.0,109.19000244140625,103.68651580810547,49107400
+2018-12-07,108.37999725341797,109.44999694824219,104.30000305175781,104.81999969482422,99.5367660522461,45044900
+2018-12-10,104.80000305175781,107.9800033569336,103.88999938964844,107.58999633789062,102.16716003417969,40801500
+2018-12-11,109.80000305175781,110.94999694824219,107.44000244140625,108.58999633789062,103.11675262451172,42381900
+2018-12-12,110.88999938964844,111.2699966430664,109.04000091552734,109.08000183105469,103.58207702636719,36183000
+2018-12-13,109.58000183105469,110.87000274658203,108.62999725341797,109.44999694824219,103.93340301513672,31333400
+2018-12-14,108.25,109.26000213623047,105.5,106.02999877929688,100.68576049804688,47043100
+2018-12-17,105.41000366210938,105.80000305175781,101.70999908447266,102.88999938964844,97.70404815673828,56957300
+2018-12-18,103.75,104.51000213623047,102.5199966430664,103.97000122070312,98.72960662841797,49319200
+2018-12-19,103.6500015258789,106.87999725341797,101.3499984741211,103.69000244140625,98.4637451171875,68198200
+2018-12-20,103.05000305175781,104.30999755859375,98.77999877929688,101.51000213623047,96.39360809326172,70334200
+2018-12-21,101.62999725341797,103.0,97.45999908447266,98.2300033569336,93.27893829345703,111242100
+2018-12-24,97.68000030517578,97.97000122070312,93.9800033569336,94.12999725341797,89.38558197021484,43935200
+2018-12-26,95.13999938964844,100.69000244140625,93.95999908447266,100.55999755859375,95.49150085449219,51634800
+2018-12-27,99.30000305175781,101.19000244140625,96.4000015258789,101.18000030517578,96.08023834228516,49498500
+2018-12-28,102.08999633789062,102.41000366210938,99.5199966430664,100.38999938964844,95.33006286621094,38196300
+2018-12-31,101.29000091552734,102.4000015258789,100.44000244140625,101.56999969482422,96.45059204101562,33173800
+2019-01-02,99.55000305175781,101.75,98.94000244140625,101.12000274658203,96.02328491210938,35329300
+2019-01-03,100.0999984741211,100.19000244140625,97.19999694824219,97.4000015258789,92.49075317382812,42579100
+2019-01-04,99.72000122070312,102.51000213623047,98.93000030517578,101.93000030517578,96.79244232177734,44060600
+2019-01-07,101.63999938964844,103.2699966430664,100.9800033569336,102.05999755859375,96.9158706665039,35656100
+2019-01-08,103.04000091552734,103.97000122070312,101.70999908447266,102.80000305175781,97.61858367919922,31514400
+2019-01-09,103.86000061035156,104.87999725341797,103.23999786376953,104.2699966430664,99.01448822021484,32280800
+2019-01-10,103.22000122070312,103.75,102.37999725341797,103.5999984741211,98.37828063964844,30067600
+2019-01-11,103.19000244140625,103.44000244140625,101.63999938964844,102.80000305175781,97.61858367919922,28314200
+2019-01-14,101.9000015258789,102.87000274658203,101.26000213623047,102.05000305175781,96.90640258789062,28437100
+2019-01-15,102.51000213623047,105.05000305175781,101.87999725341797,105.01000213623047,99.71719360351562,31587600
+2019-01-16,105.26000213623047,106.26000213623047,104.95999908447266,105.37999725341797,100.06855010986328,29853900
+2019-01-17,105.0,106.62999725341797,104.76000213623047,106.12000274658203,100.77125549316406,28393000
+2019-01-18,107.45999908447266,107.9000015258789,105.91000366210938,107.70999908447266,102.2811050415039,37427600
+2019-01-22,106.75,107.0999984741211,104.86000061035156,105.68000030517578,100.35343170166016,32371300
+2019-01-23,106.12000274658203,107.04000091552734,105.33999633789062,106.70999908447266,101.33152770996094,25874300
+2019-01-24,106.86000061035156,107.0,105.33999633789062,106.19999694824219,100.84722900390625,23164800
+2019-01-25,107.23999786376953,107.87999725341797,106.19999694824219,107.16999816894531,101.76831817626953,31225600
+2019-01-28,106.26000213623047,106.4800033569336,104.66000366210938,105.08000183105469,99.78368377685547,29476700
+2019-01-29,104.87999725341797,104.97000122070312,102.16999816894531,102.94000244140625,97.75154876708984,31490500
+2019-01-30,104.62000274658203,106.37999725341797,104.33000183105469,106.37999725341797,101.01814270019531,49471900
+2019-01-31,103.80000305175781,105.22000122070312,103.18000030517578,104.43000030517578,99.16644287109375,55636400
+2019-02-01,103.77999877929688,104.0999984741211,102.3499984741211,102.77999877929688,97.59960174560547,35535700
+2019-02-04,102.87000274658203,105.80000305175781,102.7699966430664,105.73999786376953,100.41040802001953,31315100
+2019-02-05,106.05999755859375,107.2699966430664,105.95999908447266,107.22000122070312,101.81581115722656,27325400
+2019-02-06,107.0,107.0,105.52999877929688,106.02999877929688,100.68576049804688,20609800
+2019-02-07,105.19000244140625,105.58999633789062,104.29000091552734,105.2699966430664,99.96409606933594,29760700
+2019-02-08,104.38999938964844,105.77999877929688,104.26000213623047,105.66999816894531,100.34393310546875,21461100
+2019-02-11,106.19999694824219,106.58000183105469,104.97000122070312,105.25,99.9450912475586,18914100
+2019-02-12,106.13999938964844,107.13999938964844,105.4800033569336,106.88999938964844,101.50244903564453,25056600
+2019-02-13,107.5,107.77999877929688,106.70999908447266,106.80999755859375,101.42648315429688,18394900
+2019-02-14,106.30999755859375,107.29000091552734,105.66000366210938,106.9000015258789,101.51194763183594,21784700
+2019-02-15,107.91000366210938,108.30000305175781,107.36000061035156,108.22000122070312,102.76541137695312,26606900
+2019-02-19,107.79000091552734,108.66000366210938,107.77999877929688,108.16999816894531,102.7179183959961,18038500
+2019-02-20,107.86000061035156,107.94000244140625,106.29000091552734,107.1500015258789,102.18387603759766,21607700
+2019-02-21,106.9000015258789,109.4800033569336,106.87000274658203,109.41000366210938,104.33914947509766,29063200
+2019-02-22,110.05000305175781,111.19999694824219,109.81999969482422,110.97000122070312,105.82682800292969,27763200
+2019-02-25,111.76000213623047,112.18000030517578,111.26000213623047,111.58999633789062,106.41808319091797,23750600
+2019-02-26,111.26000213623047,113.23999786376953,111.16999816894531,112.36000061035156,107.15241241455078,21536700
+2019-02-27,111.69000244140625,112.36000061035156,110.87999725341797,112.16999816894531,106.97122192382812,21487100
+2019-02-28,112.04000091552734,112.87999725341797,111.7300033569336,112.02999877929688,106.83770751953125,29083900
+2019-03-01,112.88999938964844,113.0199966430664,111.66999816894531,112.52999877929688,107.31452178955078,23501200
+2019-03-04,113.0199966430664,113.25,110.80000305175781,112.26000213623047,107.05705261230469,26608000
+2019-03-05,112.25,112.38999938964844,111.2300033569336,111.69999694824219,106.52297973632812,19538300
+2019-03-06,111.87000274658203,112.66000366210938,111.43000030517578,111.75,106.57068634033203,17687000
+2019-03-07,111.4000015258789,111.55000305175781,109.87000274658203,110.38999938964844,105.27372741699219,25339000
+2019-03-08,109.16000366210938,110.70999908447266,108.80000305175781,110.51000213623047,105.38813781738281,22818400
+2019-03-11,110.98999786376953,112.94999694824219,110.9800033569336,112.83000183105469,107.60061645507812,26491600
+2019-03-12,112.81999969482422,113.98999786376953,112.6500015258789,113.62000274658203,108.35401153564453,26132700
+2019-03-13,114.12999725341797,115.0,113.77999877929688,114.5,109.1932373046875,35513800
+2019-03-14,114.54000091552734,115.19999694824219,114.33000183105469,114.58999633789062,109.27906036376953,30763400
+2019-03-15,115.33999633789062,117.25,114.58999633789062,115.91000366210938,110.53788757324219,54681100
+2019-03-18,116.16999816894531,117.61000061035156,116.05000305175781,117.56999969482422,112.12091827392578,31207600
+2019-03-19,118.08999633789062,118.44000244140625,116.98999786376953,117.6500015258789,112.19722747802734,37588700
+2019-03-20,117.38999938964844,118.75,116.70999908447266,117.5199966430664,112.07325744628906,28113300
+2019-03-21,117.13999938964844,120.81999969482422,117.08999633789062,120.22000122070312,114.64812469482422,29854400
+2019-03-22,119.5,119.58999633789062,117.04000091552734,117.05000305175781,111.62503814697266,33624500
+2019-03-25,116.55999755859375,118.01000213623047,116.31999969482422,117.66000366210938,112.20677947998047,27067100
+2019-03-26,118.62000274658203,118.70999908447266,116.8499984741211,117.91000366210938,112.4451904296875,26097700
+2019-03-27,117.87999725341797,118.20999908447266,115.5199966430664,116.7699966430664,111.3580322265625,22733400
+2019-03-28,117.44000244140625,117.58000183105469,116.12999725341797,116.93000030517578,111.51060485839844,18334800
+2019-03-29,118.06999969482422,118.31999969482422,116.95999908447266,117.94000244140625,112.47380065917969,25399800
+2019-04-01,118.94999694824219,119.11000061035156,118.0999984741211,119.0199966430664,113.50373077392578,22789100
+2019-04-02,119.05999755859375,119.4800033569336,118.5199966430664,119.19000244140625,113.66586303710938,18142300
+2019-04-03,119.86000061035156,120.43000030517578,119.1500015258789,119.97000122070312,114.40970611572266,22860700
+2019-04-04,120.0999984741211,120.2300033569336,118.37999725341797,119.36000061035156,113.82798767089844,20112800
+2019-04-05,119.38999938964844,120.2300033569336,119.37000274658203,119.88999938964844,114.33341217041016,15826200
+2019-04-08,119.80999755859375,120.0199966430664,118.63999938964844,119.93000030517578,114.37155151367188,15116200
+2019-04-09,118.62999725341797,119.54000091552734,118.58000183105469,119.27999877929688,113.7516860961914,17612000
+2019-04-10,119.76000213623047,120.3499984741211,119.54000091552734,120.19000244140625,114.61949920654297,16477200
+2019-04-11,120.54000091552734,120.8499984741211,119.91999816894531,120.33000183105469,114.75301361083984,14209100
+2019-04-12,120.63999938964844,120.9800033569336,120.37000274658203,120.94999694824219,115.34428405761719,19745100
+2019-04-15,120.94000244140625,121.58000183105469,120.56999969482422,121.05000305175781,115.43964385986328,15792600
+2019-04-16,121.63999938964844,121.6500015258789,120.0999984741211,120.7699966430664,115.1726303100586,14071800
+2019-04-17,121.23999786376953,121.8499984741211,120.54000091552734,121.7699966430664,116.12626647949219,19300900
+2019-04-18,122.19000244140625,123.5199966430664,121.30000305175781,123.37000274658203,117.6521224975586,27991000
+2019-04-22,122.62000274658203,124.0,122.56999969482422,123.76000213623047,118.02405548095703,15648700
+2019-04-23,124.0999984741211,125.58000183105469,123.83000183105469,125.44000244140625,119.62619018554688,24025500
+2019-04-24,125.79000091552734,125.8499984741211,124.5199966430664,125.01000213623047,119.21610260009766,31257000
+2019-04-25,130.05999755859375,131.3699951171875,128.8300018310547,129.14999389648438,123.16422271728516,38033900
+2019-04-26,129.6999969482422,130.52000427246094,129.02000427246094,129.88999938964844,123.86993408203125,23654900
+2019-04-29,129.89999389648438,130.17999267578125,129.35000610351562,129.77000427246094,123.75550842285156,16324200
+2019-04-30,129.80999755859375,130.6999969482422,129.38999938964844,130.60000610351562,124.54703521728516,24166500
+2019-05-01,130.52999877929688,130.64999389648438,127.69999694824219,127.87999725341797,121.95310974121094,26821700
+2019-05-02,127.9800033569336,128.0,125.5199966430664,126.20999908447266,120.3604965209961,27350200
+2019-05-03,127.36000061035156,129.42999267578125,127.25,128.89999389648438,122.9258041381836,24911100
+2019-05-06,126.38999938964844,128.55999755859375,126.11000061035156,128.14999389648438,122.2105712890625,24239800
+2019-05-07,126.45999908447266,127.18000030517578,124.22000122070312,125.5199966430664,119.70246124267578,36017700
+2019-05-08,125.44000244140625,126.37000274658203,124.75,125.51000213623047,119.69293212890625,28419000
+2019-05-09,124.29000091552734,125.79000091552734,123.56999969482422,125.5,119.68339538574219,27235800
+2019-05-10,124.91000366210938,127.93000030517578,123.81999969482422,127.12999725341797,121.23786163330078,30915100
+2019-05-13,124.11000061035156,125.55000305175781,123.04000091552734,123.3499984741211,117.63304901123047,33944900
+2019-05-14,123.87000274658203,125.87999725341797,123.69999694824219,124.7300033569336,118.94908142089844,25266300
+2019-05-15,124.26000213623047,126.70999908447266,123.69999694824219,126.0199966430664,120.62415313720703,24722700
+2019-05-16,126.75,129.3800048828125,126.45999908447266,128.92999267578125,123.40955352783203,30112200
+2019-05-17,128.30999755859375,130.4600067138672,127.91999816894531,128.07000732421875,122.58638000488281,25770500
+2019-05-20,126.5199966430664,127.58999633789062,125.76000213623047,126.22000122070312,120.81559753417969,23706900
+2019-05-21,127.43000030517578,127.52999877929688,126.58000183105469,126.9000015258789,121.46646881103516,15293300
+2019-05-22,126.62000274658203,128.24000549316406,126.5199966430664,127.66999816894531,122.20352172851562,15396500
+2019-05-23,126.19999694824219,126.29000091552734,124.73999786376953,126.18000030517578,120.77731323242188,23603800
+2019-05-24,126.91000366210938,127.41999816894531,125.97000122070312,126.23999786376953,120.83475494384766,14123400
+2019-05-28,126.9800033569336,128.0,126.05000305175781,126.16000366210938,120.75817108154297,23128400
+2019-05-29,125.37999725341797,125.38999938964844,124.04000091552734,124.94000244140625,119.59041595458984,22763100
+2019-05-30,125.26000213623047,125.76000213623047,124.77999877929688,125.7300033569336,120.34657287597656,16829600
+2019-05-31,124.2300033569336,124.62000274658203,123.31999969482422,123.68000030517578,118.38433837890625,26646800
+2019-06-03,123.8499984741211,124.37000274658203,119.01000213623047,119.83999633789062,114.7087631225586,37983600
+2019-06-04,121.27999877929688,123.27999877929688,120.6500015258789,123.16000366210938,117.88661193847656,29382600
+2019-06-05,124.94999694824219,125.87000274658203,124.20999908447266,125.83000183105469,120.44230651855469,24926100
+2019-06-06,126.44000244140625,127.97000122070312,125.5999984741211,127.81999969482422,122.34709167480469,21459000
+2019-06-07,129.19000244140625,132.25,128.25999450683594,131.39999389648438,125.77379608154297,33885600
+2019-06-10,132.39999389648438,134.0800018310547,132.0,132.60000610351562,126.92239379882812,26477100
+2019-06-11,133.8800048828125,134.24000549316406,131.27999877929688,132.10000610351562,126.44383239746094,23913700
+2019-06-12,131.39999389648438,131.97000122070312,130.7100067138672,131.49000549316406,125.85997009277344,17092500
+2019-06-13,131.97999572753906,133.0,131.55999755859375,132.32000732421875,126.65440368652344,17200800
+2019-06-14,132.25999450683594,133.7899932861328,131.63999938964844,132.4499969482422,126.77882385253906,17821700
+2019-06-17,132.6300048828125,133.72999572753906,132.52999877929688,132.85000610351562,127.1617202758789,14517800
+2019-06-18,134.19000244140625,135.24000549316406,133.57000732421875,135.16000366210938,129.37281799316406,25934500
+2019-06-19,135.0,135.92999267578125,133.80999755859375,135.69000244140625,129.88011169433594,23744400
+2019-06-20,137.4499969482422,137.66000366210938,135.72000122070312,136.9499969482422,131.08615112304688,33042600
+2019-06-21,136.5800018310547,137.72999572753906,136.4600067138672,136.97000122070312,131.1052703857422,36727900
+2019-06-24,137.0,138.39999389648438,137.0,137.77999877929688,131.88063049316406,20628800
+2019-06-25,137.25,137.58999633789062,132.72999572753906,133.42999267578125,127.71690368652344,33327400
+2019-06-26,134.35000610351562,135.74000549316406,133.60000610351562,133.92999267578125,128.19549560546875,23657700
+2019-06-27,134.13999938964844,134.7100067138672,133.50999450683594,134.14999389648438,128.40603637695312,16557500
+2019-06-28,134.57000732421875,134.60000610351562,133.16000366210938,133.9600067138672,128.22418212890625,30043000
+2019-07-01,136.6300048828125,136.6999969482422,134.97000122070312,135.67999267578125,129.87054443359375,22613500
+2019-07-02,136.1199951171875,136.58999633789062,135.33999633789062,136.5800018310547,130.7320098876953,15237800
+2019-07-03,136.8000030517578,137.74000549316406,136.2899932861328,137.4600067138672,131.57431030273438,13629300
+2019-07-05,135.94000244140625,137.3300018310547,135.72000122070312,137.05999755859375,131.19143676757812,18141100
+2019-07-08,136.39999389648438,137.10000610351562,135.3699951171875,136.9600067138672,131.0957794189453,16779700
+2019-07-09,136.0,136.97000122070312,135.8000030517578,136.4600067138672,130.61715698242188,19953100
+2019-07-10,137.1300048828125,138.5800018310547,137.02000427246094,137.85000610351562,131.94764709472656,24204400
+2019-07-11,138.1999969482422,139.22000122070312,137.8699951171875,138.39999389648438,132.47410583496094,22327900
+2019-07-12,138.85000610351562,139.1300048828125,138.00999450683594,138.89999389648438,132.95266723632812,18936800
+2019-07-15,139.44000244140625,139.5399932861328,138.4600067138672,138.89999389648438,132.95266723632812,16651500
+2019-07-16,138.9600067138672,139.0500030517578,136.52000427246094,137.0800018310547,131.21058654785156,22726100
+2019-07-17,137.6999969482422,137.92999267578125,136.22000122070312,136.27000427246094,130.43527221679688,20211000
+2019-07-18,135.5500030517578,136.6199951171875,134.6699981689453,136.4199981689453,130.57887268066406,30381800
+2019-07-19,140.22000122070312,140.6699981689453,136.4499969482422,136.6199951171875,130.77029418945312,48992400
+2019-07-22,137.41000366210938,139.19000244140625,137.3300018310547,138.42999267578125,132.5028076171875,25074900
+2019-07-23,139.75999450683594,139.99000549316406,138.02999877929688,139.2899932861328,133.32595825195312,18034600
+2019-07-24,138.89999389648438,140.74000549316406,138.85000610351562,140.72000122070312,134.69479370117188,20738300
+2019-07-25,140.42999267578125,140.61000061035156,139.32000732421875,140.19000244140625,134.18743896484375,18356900
+2019-07-26,140.3699951171875,141.67999267578125,140.3000030517578,141.33999633789062,135.2882080078125,19037600
+2019-07-29,141.5,141.50999450683594,139.3699951171875,141.02999877929688,134.99148559570312,16605900
+2019-07-30,140.13999938964844,141.22000122070312,139.8000030517578,140.35000610351562,134.34059143066406,16846500
+2019-07-31,140.3300018310547,140.49000549316406,135.0800018310547,136.27000427246094,130.43527221679688,38598800
+2019-08-01,137.0,140.94000244140625,136.92999267578125,138.05999755859375,132.1486358642578,40557500
+2019-08-02,138.08999633789062,138.32000732421875,135.25999450683594,136.89999389648438,131.03831481933594,30791600
+2019-08-05,133.3000030517578,133.92999267578125,130.77999877929688,132.2100067138672,126.54913330078125,42749600
+2019-08-06,133.8000030517578,135.67999267578125,133.2100067138672,134.69000244140625,128.92294311523438,32696700
+2019-08-07,133.7899932861328,135.64999389648438,131.8300018310547,135.27999877929688,129.4876708984375,33414500
+2019-08-08,136.60000610351562,138.99000549316406,135.92999267578125,138.88999938964844,132.94309997558594,27496500
+2019-08-09,138.61000061035156,139.3800048828125,136.4600067138672,137.7100067138672,131.81362915039062,23466700
+2019-08-12,137.07000732421875,137.86000061035156,135.24000549316406,135.7899932861328,129.97581481933594,20484300
+2019-08-13,136.0500030517578,138.8000030517578,135.0,138.60000610351562,132.66549682617188,25154600
+2019-08-14,136.36000061035156,136.9199981689453,133.6699981689453,133.97999572753906,128.67037963867188,32527300
+2019-08-15,134.38999938964844,134.5800018310547,132.25,133.67999267578125,128.38226318359375,28074400
+2019-08-16,134.8800048828125,136.4600067138672,134.72000122070312,136.1300048828125,130.73519897460938,24449100
+2019-08-19,137.85000610351562,138.5500030517578,136.88999938964844,138.41000366210938,132.92481994628906,24355700
+2019-08-20,138.2100067138672,138.7100067138672,137.24000549316406,137.25999450683594,131.82040405273438,21170800
+2019-08-21,138.5500030517578,139.49000549316406,138.0,138.7899932861328,133.28976440429688,14970300
+2019-08-22,138.66000366210938,139.1999969482422,136.2899932861328,137.77999877929688,132.31982421875,18697000
+2019-08-23,137.19000244140625,138.35000610351562,132.8000030517578,133.38999938964844,128.10379028320312,38508600
+2019-08-26,134.99000549316406,135.55999755859375,133.89999389648438,135.4499969482422,130.08213806152344,20312600
+2019-08-27,136.38999938964844,136.72000122070312,134.66000366210938,135.74000549316406,130.3606414794922,23102100
+2019-08-28,134.8800048828125,135.75999450683594,133.5500030517578,135.55999755859375,130.187744140625,17393300
+2019-08-29,137.25,138.44000244140625,136.91000366210938,138.1199951171875,132.6462860107422,20168700
+2019-08-30,139.14999389648438,139.17999267578125,136.27000427246094,137.86000061035156,132.39662170410156,23940100
+2019-09-03,136.61000061035156,137.1999969482422,135.6999969482422,136.0399932861328,130.64874267578125,18869300
+2019-09-04,137.3000030517578,137.69000244140625,136.47999572753906,137.6300048828125,132.17576599121094,17995900
+2019-09-05,139.11000061035156,140.3800048828125,138.75999450683594,140.0500030517578,134.49981689453125,26101800
+2019-09-06,140.02999877929688,140.17999267578125,138.1999969482422,139.10000610351562,133.58749389648438,20824500
+2019-09-09,139.58999633789062,139.75,136.4600067138672,137.52000427246094,132.07012939453125,25773900
+2019-09-10,136.8000030517578,136.88999938964844,134.50999450683594,136.0800018310547,130.6871795654297,28903400
+2019-09-11,135.91000366210938,136.27000427246094,135.08999633789062,136.1199951171875,130.72555541992188,24726100
+2019-09-12,137.85000610351562,138.4199981689453,136.8699951171875,137.52000427246094,132.07012939453125,27010000
+2019-09-13,137.77999877929688,138.05999755859375,136.57000732421875,137.32000732421875,131.8780059814453,23363100
+2019-09-16,135.8300018310547,136.6999969482422,135.66000366210938,136.3300018310547,130.92727661132812,16731400
+2019-09-17,136.9600067138672,137.52000427246094,136.42999267578125,137.38999938964844,131.9452667236328,17814200
+2019-09-18,137.36000061035156,138.6699981689453,136.52999877929688,138.52000427246094,133.03045654296875,23982100
+2019-09-19,140.3000030517578,142.3699951171875,140.07000732421875,141.07000732421875,135.47938537597656,35772100
+2019-09-20,141.00999450683594,141.64999389648438,138.25,139.44000244140625,133.9140167236328,39167300
+2019-09-23,139.22999572753906,139.6300048828125,138.44000244140625,139.13999938964844,133.62586975097656,17139300
+2019-09-24,140.36000061035156,140.69000244140625,136.8800048828125,137.3800048828125,131.9356231689453,29773200
+2019-09-25,137.5,139.9600067138672,136.02999877929688,139.36000061035156,133.837158203125,21382000
+2019-09-26,139.44000244140625,140.17999267578125,138.44000244140625,139.5399932861328,134.0100555419922,17456600
+2019-09-27,140.14999389648438,140.36000061035156,136.64999389648438,137.72999572753906,132.2717742919922,22477700
+2019-09-30,138.0500030517578,139.22000122070312,137.77999877929688,139.02999877929688,133.520263671875,17280900
+2019-10-01,139.66000366210938,140.25,137.0,137.07000732421875,131.637939453125,21466600
+2019-10-02,136.25,136.3699951171875,133.5800018310547,134.64999389648438,129.31382751464844,30521700
+2019-10-03,134.9499969482422,136.75,133.22000122070312,136.27999877929688,130.87924194335938,24132900
+2019-10-04,136.75,138.25,136.4199981689453,138.1199951171875,132.6462860107422,22897700
+2019-10-07,137.13999938964844,138.17999267578125,137.02000427246094,137.1199951171875,131.68594360351562,15303700
+2019-10-08,137.0800018310547,137.75999450683594,135.6199951171875,135.6699981689453,130.29339599609375,25550500
+2019-10-09,137.4600067138672,138.6999969482422,136.97000122070312,138.24000549316406,132.76158142089844,19749900
+2019-10-10,138.49000549316406,139.6699981689453,138.25,139.10000610351562,133.58749389648438,17654600
+2019-10-11,140.1199951171875,141.02999877929688,139.5,139.67999267578125,134.14450073242188,25446000
+2019-10-14,139.69000244140625,140.2899932861328,139.52000427246094,139.5500030517578,134.01966857910156,13304300
+2019-10-15,140.05999755859375,141.7899932861328,139.80999755859375,141.57000732421875,135.95957946777344,19695700
+2019-10-16,140.7899932861328,140.99000549316406,139.52999877929688,140.41000366210938,134.84556579589844,20751600
+2019-10-17,140.9499969482422,141.4199981689453,139.02000427246094,139.69000244140625,134.15411376953125,21460600
+2019-10-18,139.75999450683594,140.0,136.55999755859375,137.41000366210938,131.9644775390625,32273500
+2019-10-21,138.4499969482422,138.5,137.00999450683594,138.42999267578125,132.9440155029297,20078200
+2019-10-22,138.97000122070312,140.00999450683594,136.25999450683594,136.3699951171875,130.96566772460938,27431000
+2019-10-23,136.8800048828125,137.4499969482422,135.61000061035156,137.24000549316406,131.80117797851562,29844600
+2019-10-24,139.38999938964844,140.4199981689453,138.6699981689453,139.94000244140625,134.39419555664062,37029300
+2019-10-25,139.33999633789062,141.13999938964844,139.1999969482422,140.72999572753906,135.1528778076172,25959700
+2019-10-28,144.39999389648438,145.6699981689453,143.50999450683594,144.19000244140625,138.47576904296875,35280100
+2019-10-29,144.0800018310547,144.5,142.64999389648438,142.8300018310547,137.16964721679688,20589500
+2019-10-30,143.52000427246094,145.0,142.7899932861328,144.61000061035156,138.8791046142578,18496600
+2019-10-31,144.89999389648438,144.92999267578125,142.99000549316406,143.3699951171875,137.68824768066406,24605100
+2019-11-01,144.25999450683594,144.4199981689453,142.97000122070312,143.72000122070312,138.02438354492188,33128400
+2019-11-04,144.8300018310547,145.0,144.16000366210938,144.5500030517578,138.82151794433594,16912000
+2019-11-05,144.97000122070312,145.02000427246094,143.91000366210938,144.4600067138672,138.73507690429688,18250200
+2019-11-06,144.3699951171875,144.52000427246094,143.1999969482422,144.05999755859375,138.3509063720703,16575800
+2019-11-07,143.83999633789062,144.8800048828125,143.77000427246094,144.25999450683594,138.54298400878906,17786700
+2019-11-08,143.97999572753906,145.99000549316406,143.75999450683594,145.9600067138672,140.1756134033203,16732700
+2019-11-11,145.33999633789062,146.4199981689453,144.72999572753906,146.11000061035156,140.3197021484375,14362600
+2019-11-12,146.27999877929688,147.57000732421875,146.05999755859375,147.07000732421875,141.2416229248047,18641600
+2019-11-13,146.74000549316406,147.4600067138672,146.27999877929688,147.30999755859375,141.4721221923828,16919200
+2019-11-14,147.02000427246094,148.41000366210938,147.0,148.05999755859375,142.1923828125,19729800
+2019-11-15,148.92999267578125,149.99000549316406,148.27000427246094,149.97000122070312,144.02670288085938,23485700
+2019-11-18,150.07000732421875,150.5500030517578,148.97999572753906,150.33999633789062,144.38201904296875,21534000
+2019-11-19,150.8800048828125,151.3300018310547,150.1999969482422,150.38999938964844,144.43002319335938,23935700
+2019-11-20,150.30999755859375,150.83999633789062,148.4600067138672,149.6199951171875,144.17955017089844,25696800
+2019-11-21,149.39999389648438,149.8000030517578,148.5,149.47999572753906,144.04458618164062,18576100
+2019-11-22,150.07000732421875,150.3000030517578,148.82000732421875,149.58999633789062,144.15061950683594,15901800
+2019-11-25,150.0,151.35000610351562,149.9199981689453,151.22999572753906,145.73097229003906,22420900
+2019-11-26,151.36000061035156,152.4199981689453,151.32000732421875,152.02999877929688,146.50189208984375,24620100
+2019-11-27,152.3300018310547,152.5,151.52000427246094,152.32000732421875,146.7813262939453,15184400
+2019-11-29,152.10000610351562,152.3000030517578,151.27999877929688,151.3800048828125,145.87550354003906,11977300
+2019-12-02,151.80999755859375,151.8300018310547,148.32000732421875,149.5500030517578,144.11204528808594,27418400
+2019-12-03,147.49000549316406,149.42999267578125,146.64999389648438,149.30999755859375,143.8807830810547,24066000
+2019-12-04,150.13999938964844,150.17999267578125,149.1999969482422,149.85000610351562,144.40115356445312,17574700
+2019-12-05,150.0500030517578,150.32000732421875,149.47999572753906,149.92999267578125,144.47824096679688,17869100
+2019-12-06,150.99000549316406,151.8699951171875,150.27000427246094,151.75,146.2320556640625,16403500
+2019-12-09,151.07000732421875,152.2100067138672,150.91000366210938,151.36000061035156,145.85623168945312,16687400
+2019-12-10,151.2899932861328,151.88999938964844,150.75999450683594,151.1300048828125,145.63461303710938,16476100
+2019-12-11,151.5399932861328,151.8699951171875,150.3300018310547,151.6999969482422,146.18385314941406,18856600
+2019-12-12,151.64999389648438,153.44000244140625,151.02000427246094,153.24000549316406,147.66790771484375,24612100
+2019-12-13,153.0,154.88999938964844,152.8300018310547,154.52999877929688,148.91094970703125,23845400
+2019-12-16,155.11000061035156,155.89999389648438,154.82000732421875,155.52999877929688,149.87461853027344,24144200
+2019-12-17,155.4499969482422,155.7100067138672,154.4499969482422,154.69000244140625,149.06515502929688,25425600
+2019-12-18,154.3000030517578,155.47999572753906,154.17999267578125,154.3699951171875,148.7567901611328,24129200
+2019-12-19,154.0,155.77000427246094,153.75,155.7100067138672,150.048095703125,24958900
+2019-12-20,157.35000610351562,158.49000549316406,156.2899932861328,157.41000366210938,151.68626403808594,53477500
+2019-12-23,158.1199951171875,158.1199951171875,157.27000427246094,157.41000366210938,151.68626403808594,17718200
+2019-12-24,157.47999572753906,157.7100067138672,157.1199951171875,157.3800048828125,151.65733337402344,8989200
+2019-12-26,157.55999755859375,158.72999572753906,157.39999389648438,158.6699981689453,152.90045166015625,14520600
+2019-12-27,159.4499969482422,159.5500030517578,158.22000122070312,158.9600067138672,153.17990112304688,18412800
+2019-12-30,158.99000549316406,159.02000427246094,156.72999572753906,157.58999633789062,151.8596954345703,16348400
+2019-12-31,156.77000427246094,157.77000427246094,156.4499969482422,157.6999969482422,151.96571350097656,18369400
+2020-01-02,158.77999877929688,160.72999572753906,158.3300018310547,160.6199951171875,154.77952575683594,22622100
+2020-01-03,158.32000732421875,159.9499969482422,158.05999755859375,158.6199951171875,152.85226440429688,21116200
+2020-01-06,157.0800018310547,159.10000610351562,156.50999450683594,159.02999877929688,153.24734497070312,20813700
+2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,151.85009765625,21634100
+2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,154.2687530517578,27746500
+2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,156.19607543945312,21385000
+2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,155.4733428955078,20725900
+2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,157.34280395507812,21626500
+2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,156.234619140625,23477400
+2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,157.24644470214844,21417900
+2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,160.127685546875,23865400
+2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,161.02395629882812,34371700
+2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,160.44573974609375,29517200
+2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,159.67478942871094,24138800
+2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,160.65773010253906,19680800
+2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,159.038818359375,24918100
+2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,156.37913513183594,32078100
+2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,159.4435272216797,24899900
+2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,161.92971801757812,34754500
+2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,166.49737548828125,51597500
+2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,164.0400848388672,36142700
+2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,168.0391845703125,30107000
+2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,173.57044982910156,36433300
+2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,173.35848999023438,39186300
+2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,176.95281982421875,27751400
+2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,177.20338439941406,33529100
+2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,181.83847045898438,35844300
+2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,177.73338317871094,53159900
+2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,177.9936065673828,47062900
+2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,177.02992248535156,35295800
+2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,178.61029052734375,23149500
+2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,180.4219207763672,27792200
+2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,180.9630584716797,29997500
+2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,178.1995086669922,36862400
+2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,172.566162109375,48572600
+2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,165.12588500976562,68311100
+2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,162.40101623535156,68073300
+2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,164.43019104003906,56206100
+2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,152.8446044921875,93174900
+2020-02-28,152.41000366210938,163.7100067138672,152.0,162.00999450683594,156.54537963867188,97012700
+2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,166.96182250976562,71030800
+2020-03-03,173.8000030517578,175.0,162.25999450683594,164.50999450683594,158.96107482910156,71677000
+2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,164.79736328125,49814400
+2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,160.66172790527344,47817300
+2020-03-06,162.61000061035156,163.11000061035156,156.0,161.57000732421875,156.12025451660156,72821100
+2020-03-09,151.0,157.75,150.0,150.6199951171875,145.53958129882812,70419300
+2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,155.49220275878906,65354400
+2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,148.4480743408203,56371600
+2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,134.36949157714844,93226400
+2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,153.4727020263672,92727400
+2020-03-16,140.0,149.35000610351562,135.0,135.4199981689453,130.852294921875,87905900
+2020-03-17,140.0,147.5,135.0,146.57000732421875,141.62619018554688,81059800
+2020-03-18,138.0,146.0,135.02000427246094,140.39999389648438,135.664306640625,81593200
+2020-03-19,142.77000427246094,150.14999389648438,139.0,142.7100067138672,137.89639282226562,85922700
+2020-03-20,146.0,147.10000610351562,135.86000061035156,137.35000610351562,132.71717834472656,84866200
+2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,131.39340209960938,78975200
+2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,143.33648681640625,82516700
+2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,141.96438598632812,75638200
+2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,150.8444061279297,64568100
+2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,144.65060424804688,57042300
+2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,154.82545471191406,63420300
+2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,152.39044189453125,77927200
+2020-04-01,153.0,157.75,150.82000732421875,152.11000061035156,146.97935485839844,57969900
+2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,150.02308654785156,49630700
+2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,148.64132690429688,41243300
+2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,159.69544982910156,67111700
+2020-04-07,169.58999633789062,170.0,163.25999450683594,163.49000549316406,157.9755096435547,62769000
+2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,159.5601806640625,48318200
+2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,159.56980895996094,51385100
+2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,159.92735290527344,41905300
+2020-04-14,169.0,173.75,168.0,173.6999969482422,167.8411102294922,52874300
+2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,166.08248901367188,40940800
+2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,171.0684051513672,50479600
+2020-04-17,179.5,180.0,175.8699951171875,178.60000610351562,172.57579040527344,52765600
+2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,169.1552276611328,36669600
+2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,162.15945434570312,56203700
+2020-04-22,171.38999938964844,174.0,170.82000732421875,173.52000427246094,167.6671600341797,34620200
+2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,165.6380157470703,32790800
+2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,168.66241455078125,34277600
+2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,168.17930603027344,33194400
+2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,164.0823211669922,34392700
+2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,171.44528198242188,51286600
+2020-04-30,180.0,180.39999389648438,176.22999572753906,179.2100067138672,173.16525268554688,53875900
+2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,168.68177795410156,39370500
+2020-05-04,174.49000549316406,179.0,173.8000030517578,178.83999633789062,172.8076934814453,30372900
+2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,174.66297912597656,36839200
+2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,176.3829345703125,32139300
+2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,177.40719604492188,28316000
+2020-05-08,184.97999572753906,185.0,183.36000061035156,184.67999267578125,178.4507293701172,30877800
+2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,180.4412841796875,30892700
+2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,176.3539276123047,32038200
+2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,173.68704223632812,44711500
+2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,174.4407196044922,41873900
+2020-05-15,179.05999755859375,187.05999755859375,177.0,183.16000366210938,176.98202514648438,46610400
+2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,178.6729736328125,35264500
+2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,177.4361572265625,26799100
+2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,179.89735412597656,31261300
+2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,177.7365264892578,29119500
+2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,177.81405639648438,20826900
+2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,175.93431091308594,36073600
+2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,176.16685485839844,39517100
+2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,175.76953125,33810200
+2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,177.56214904785156,42130400
+2020-06-01,182.5399932861328,183.0,181.4600067138672,182.8300018310547,177.15516662597656,22622400
+2020-06-02,184.25,185.0,181.35000610351562,184.91000366210938,179.1705780029297,30794600
+2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,179.6066436767578,27311000
+2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,177.2423858642578,28761800
+2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,181.38951110839844,39893600
+2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,182.5135040283203,33211600
+2020-06-09,188.0,190.6999969482422,187.25999450683594,189.8000030517578,183.90882873535156,29783900
+2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,190.73033142089844,43872300
+2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,180.48837280273438,52854700
+2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,181.9127960205078,43373600
+2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,183.07553100585938,32770200
+2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,187.56179809570312,42556700
+2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,188.21102905273438,25687800
+2020-06-18,194.0,196.49000549316406,194.0,196.32000732421875,190.22647094726562,23061600
+2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,189.0927734375,44441100
+2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,194.3445587158203,32818900
+2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,195.64292907714844,30917400
+2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,191.6992950439453,36740600
+2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,194.12168884277344,27803900
+2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,190.2361602783203,54675800
+2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,192.28065490722656,26701600
+2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,197.19326782226562,34310300
+2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,198.34634399414062,32061200
+2020-07-02,205.67999267578125,208.02000427246094,205.0,206.25999450683594,199.85792541503906,29315800
+2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,204.16012573242188,31897600
+2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,201.78614807128906,33600700
+2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,206.22401428222656,33600000
+2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,207.66775512695312,33121700
+2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,207.03793334960938,26177600
+2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,200.64280700683594,38135600
+2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,201.88307189941406,37591800
+2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,201.58267211914062,32179400
+2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,197.59056091308594,29940700
+2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,196.58285522460938,31635300
+2020-07-20,205.0,212.3000030517578,203.00999450683594,211.60000610351562,205.03219604492188,36884800
+2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,202.27066040039062,37990400
+2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,205.17752075195312,49605700
+2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,196.25338745117188,67457000
+2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,195.05186462402344,39827000
+2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,197.52276611328125,30160900
+2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,195.74952697753906,23251400
+2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,197.7261962890625,19632600
+2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,197.57118225097656,25079600
+2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,198.646728515625,51044000
+2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,209.81884765625,78983000
+2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,206.6697540283203,49280100
+2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,206.33055114746094,28806400
+2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,209.63473510742188,32656800
+2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,205.88485717773438,27820400
+2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,201.78614807128906,36716500
+2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,197.06732177734375,36446500
+2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,202.6969757080078,28013100
+2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,202.22219848632812,22588900
+2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,202.41598510742188,17958900
+2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,203.75314331054688,20184800
+2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,204.9256134033203,21336200
+2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,203.68231201171875,27627600
+2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,208.42230224609375,26981500
+2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,206.90704345703125,36249300
+2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,207.55784606933594,25460100
+2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,210.25808715820312,23043700
+2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,214.80374145507812,39600800
+2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,220.07791137695312,57602200
+2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,222.341064453125,26292900
+2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,219.0580596923828,28774200
+2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,220.7480926513672,25725500
+2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,225.00244140625,34080800
+2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,211.06422424316406,58400300
+2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,208.1017608642578,59664100
+2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,196.84437561035156,52924300
+2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,205.22671508789062,45679000
+2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,199.4765625,35461500
+2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,198.17503356933594,33620100
+2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,199.5154571533203,30375800
+2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,202.78872680664062,21823900
+2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,199.16575622558594,26328100
+2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,197.08717346191406,34011300
+2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,194.6394805908203,55225300
+2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,196.72779846191406,39839700
+2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,201.46774291992188,33517100
+2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,194.83375549316406,30803800
+2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,197.35914611816406,31202500
+2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,201.85629272460938,29437300
+2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,203.4298095703125,32004900
+2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,201.31234741210938,24221900
+2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,204.2942657470703,33829100
+2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,206.36312866210938,27158400
+2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,200.27304077148438,33154800
+2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,204.3428497314453,21331600
+2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,200.0010986328125,28554300
+2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,203.80862426757812,25681100
+2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,204.53709411621094,19925800
+2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,209.61700439453125,26458000
+2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,215.04656982421875,40461400
+2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,216.46469116210938,28950800
+2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,214.52207946777344,23421700
+2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,213.35653686523438,22733100
+2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,213.35653686523438,26057900
+2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,208.0726318359375,27625800
+2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,208.49026489257812,22753500
+2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,208.635986328125,22724900
+2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,208.723388671875,22351500
+2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,210.0249481201172,18879600
+2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,204.0514373779297,37111600
+2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,207.13046264648438,36700300
+2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,196.86375427246094,51195600
+2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,198.8452606201172,31432600
+2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,196.6597900390625,36953700
+2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,196.5238494873047,30842200
+2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,200.5061492919922,27512000
+2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,210.1803741455078,42311800
+2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,216.88232421875,36080100
+2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,217.29998779296875,25231900
+2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,212.1229705810547,44395000
+2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,204.95474243164062,44045100
+2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,210.33575439453125,29440800
+2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,209.2576141357422,21593900
+2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,210.29689025878906,18621100
+2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,210.99623107910156,24953300
+2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,208.3057403564453,24154100
+2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,205.5594940185547,28372800
+2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,206.8644561767578,24792700
+2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,204.8874969482422,22843100
+2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,204.61485290527344,25683500
+2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,208.26675415039062,33979700
+2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,208.27650451660156,21012900
+2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,209.60093688964844,14512200
+2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,208.47129821777344,33064800
+2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,210.55532836914062,30904500
+2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,209.73728942871094,23724500
+2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,208.63685607910156,25120900
+2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,208.75372314453125,24666000
+2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,208.68551635742188,24620000
+2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,210.36056518554688,23284100
+2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,206.26065063476562,32440600
+2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,205.01414489746094,26733300
+2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,207.68247985839844,30979400
+2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,208.597900390625,28798400
+2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,208.52972412109375,27000600
+2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,213.5450439453125,35023300
+2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,213.6813507080078,32515800
+2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,212.87303161621094,63354900
+2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,216.76846313476562,37181900
+2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,218.08316040039062,22612200
+2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,215.23953247070312,18699600
+2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,216.92428588867188,10550600
+2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,219.07647705078125,17933500
+2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,218.28765869140625,17403200
+2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,215.88223266601562,20272300
+2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,216.60292053222656,20942100
+2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,211.99659729003906,37130100
+2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,212.2011260986328,23823000
+2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,206.69888305664062,35930700
+2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,212.58091735839844,27694500
+2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,213.8761444091797,22956200
+2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,211.80184936523438,23031300
+2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,209.3087921142578,23249300
+2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,210.68191528320312,20087100
+2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,207.44873046875,29480800
+2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,207.08843994140625,31746500
+2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,210.779296875,30480900
+2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,218.47271728515625,37777300
+2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,219.08624267578125,30709400
+2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,220.0405731201172,30172700
+2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,223.52696228027344,33152100
+2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,226.2537384033203,49169600
+2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,226.808837890625,69870600
+2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,232.6811065673828,49111200
+2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,225.8934326171875,42503100
+2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,233.3822784423828,33314200
+2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,233.24594116210938,25916300
+2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,236.64466857910156,27158100
+2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,235.6805419921875,25296100
+2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,235.8656005859375,18054800
+2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,236.1285400390625,22211900
+2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,237.39456176757812,23565000
+2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,236.46937561035156,22186700
+2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,238.09573364257812,15751100
+2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,238.58262634277344,16561100
+2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,237.3263397216797,26728500
+2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,238.3610076904297,21653500
+2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,237.9608154296875,16925600
+2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,235.208251953125,25262600
+2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,228.90269470214844,36446900
+2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,227.69235229492188,30228700
+2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,228.94175720214844,26339700
+2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,223.5146942138672,39542200
+2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,226.82362365722656,37819200
+2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,231.27459716796875,25324000
+2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,228.27801513671875,22812500
+2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,222.11888122558594,34029500
+2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,221.30873107910156,44727800
+2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,226.0623016357422,41872800
+2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,221.95294189453125,35267400
+2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,228.19015502929688,33080500
+2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,226.86268615722656,29746800
+2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,231.4600372314453,29907600
+2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,230.113037109375,22653700
+2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,229.1955108642578,26034900
+2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,232.02618408203125,28092200
+2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,231.37220764160156,29562100
+2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,225.2032928466797,34833000
+2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,224.84219360351562,46430700
+2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,230.3472900390625,30127000
+2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,231.89930725097656,31638400
+2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,229.82997131347656,25620100
+2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,226.78457641601562,34061900
+2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,230.82557678222656,25479900
+2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,229.615234375,25227500
+2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,226.30630493164062,24792000
+2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,230.132568359375,43623500
+2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,236.5552520751953,30338000
+2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,243.1145477294922,36910600
+2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,241.9334716796875,22931900
+2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,243.9247283935547,22719800
+2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,247.194580078125,23625200
+2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,249.73245239257812,24326800
+2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,249.79104614257812,27148700
+2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,252.309326171875,23837500
+2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,249.47865295410156,23070900
+2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,253.2952117919922,25627500
+2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,254.5055389404297,24878600
+2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,252.5533447265625,23209300
+2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,252.08485412597656,19722900
+2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,254.34938049316406,24030400
+2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,251.02088928222656,25606200
+2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,254.90573120117188,21462600
+2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,255.29612731933594,19763300
+2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,255.7061309814453,31014200
+2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,248.47329711914062,46903100
+2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,246.47230529785156,40589000
+2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,246.15016174316406,30945100
+2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,245.83786010742188,19626600
+2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,241.86517333984375,32756100
+2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,240.57675170898438,21901300
+2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,243.75877380371094,26491100
+2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,246.4235076904297,27032900
+2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,241.2697296142578,29299900
+2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,240.3424530029297,33641600
+2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,233.2853546142578,36684400
+2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,237.21897888183594,29624300
+2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,242.216552734375,23901100
+2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,239.31756591796875,24970200
+2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,237.2677764892578,20168000
+2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,237.8547821044922,25739800
+2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,241.1420135498047,21800700
+2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,239.8603973388672,21863100
+2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,245.3489227294922,21411500
+2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,246.2685546875,17704300
+2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,246.04354858398438,17771600
+2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,243.91073608398438,24426200
+2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,244.272705078125,18270200
+2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,242.0420684814453,23213300
+2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,241.9442901611328,19406700
+2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,240.3887176513672,25307700
+2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,245.35867309570312,25281100
+2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,248.31326293945312,23079200
+2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,247.1001434326172,22455000
+2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,248.09800720214844,17937600
+2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,251.66897583007812,24563600
+2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,252.30494689941406,18999700
+2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,254.2616424560547,19150500
+2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,252.76473999023438,18038900
+2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,251.80596923828125,27220000
+2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,255.2497100830078,27565500
+2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,253.81155395507812,37202200
+2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,256.9422302246094,26696100
+2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,259.7599182128906,24694100
+2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,259.52508544921875,19518700
+2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,260.914306640625,21446900
+2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,259.2804870605469,25611100
+2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,262.9003601074219,19590000
+2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,265.5223083496094,19937800
+2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,265.0331115722656,21656500
+2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,265.71795654296875,16725300
+2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,271.6369934082031,26458000
+2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,271.6467590332031,31565600
+2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,273.86761474609375,23260000
+2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,271.4119873046875,24618600
+2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,271.9206848144531,23916700
+2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,271.31414794921875,18931700
+2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,274.8948974609375,26120100
+2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,276.3917236328125,23113700
+2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,274.9437255859375,22604200
+2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,274.66986083984375,26186800
+2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,271.0108337402344,32935600
+2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,273.2708740234375,26259700
+2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,275.3057556152344,24364300
+2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,279.9431457519531,23384100
+2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,283.39666748046875,22768100
+2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,282.7900695800781,23176100
+2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,280.33441162109375,33604100
+2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,280.0213928222656,33566900
+2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,280.2953186035156,18168300
+2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,278.73974609375,20944800
+2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,278.65167236328125,16267400
+2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,280.90191650390625,17879000
+2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,280.30511474609375,16191300
+2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,283.2499084472656,13900200
+2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,283.19122314453125,16589300
+2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,282.0856628417969,16117600
+2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,280.2365417480469,18616600
+2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,280.7356262207031,13955900
+2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,283.5336608886719,14561300
+2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,286.5077819824219,18249000
+2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,288.2198486328125,22507600
+2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,286.7328186035156,20075300
+2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,284.978271484375,21813000
+2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,290.89874267578125,29850500
+2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,298.33856201171875,40817600
+2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,298.62286376953125,22830200
+2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,296.6329650878906,18175800
+2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,296.0350646972656,20006100
+2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,293.1728210449219,17666100
+2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,293.7904357910156,22605700
+2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,297.58380126953125,16348100
+2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,295.90765380859375,26285300
+2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,295.858642578125,18983800
+2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,295.19207763671875,16285600
+2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,295.18231201171875,14747900
+2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,294.2412414550781,17180400
+2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,294.2706604003906,15046800
+2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,291.3692626953125,19927000
+2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,289.8597717285156,19633400
+2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,291.1143798828125,23652900
+2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,293.8589782714844,21853400
+2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,298.7895202636719,28356300
+2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,299.1816101074219,19550800
+2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,293.9374084472656,41372500
+2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,288.4776306152344,38278700
+2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,288.9676818847656,22364100
+2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,292.67291259765625,26626300
+2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,293.6335144042969,18604600
+2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,293.4277038574219,14999000
+2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,288.3502502441406,23571700
+2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,277.91082763671875,43186200
+2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,278.38134765625,26353700
+2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,276.3425598144531,32343600
+2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,283.3804931640625,30086300
+2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,277.5089111328125,31350700
+2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,283.0472717285156,24993000
+2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,287.3110656738281,28002600
+2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,289.0167236328125,20430500
+2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,289.0167236328125,17685700
+2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,288.4089660644531,19298600
+2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,287.085693359375,17974100
+2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,290.44781494140625,23416300
+2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,296.7603759765625,27262900
+2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,298.1915588378906,25384800
+2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,301.21063232421875,22729300
+2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,302.13201904296875,17682100
+2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,301.3282775878906,16537100
+2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,304.6119689941406,16918100
+2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,303.0436096191406,17449300
+2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,302.03399658203125,17554500
+2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,303.9747619628906,28107300
+2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,316.7764892578125,52588700
+2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,317.9330749511719,26297900
+2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,325.0592346191406,34766000
+2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,322.8537902832031,27073200
+2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,326.5393981933594,26487100
+2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,327.3922119140625,21500100
+2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,329.783935546875,23992200
+2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,329.41143798828125,22570100
+2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,330.32305908203125,20897000
+2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,329.3035888671875,21307400
+2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,324.2555236816406,25500900
+2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,325.8532409667969,16849800
+2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,330.058349609375,23831000
+2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,329.4212341308594,16723000
+2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,332.7931823730469,20886800
+2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,333.01910400390625,19053400
+2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,335.1303405761719,22463500
+2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,336.9372863769531,21963400
+2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,333.7162780761719,31031100
+2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,331.6048889160156,30427600
+2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,331.8308410644531,21661300
+2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,323.74884033203125,24217200
+2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,330.5738220214844,28563500
+2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,324.6425476074219,42885600
+2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,324.1416931152344,33337600
+2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,323.562255859375,30766000
+2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,317.1988525390625,41779300
+2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,320.3216552734375,30032600
+2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,328.89459228515625,31021900
+2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,328.9437255859375,24761000
+2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,327.1073303222656,22214200
+2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,336.3775329589844,38095700
+2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,333.2939453125,28899400
+2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,322.4330139160156,44438700
+2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,328.62945556640625,35381100
+2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,319.0548400878906,35034800
+2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,317.97467041015625,47750300
+2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,314.1546630859375,28326500
+2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,321.4018859863281,24740600
+2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,327.20556640625,24831500
+2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,328.66876220703125,19617800
+2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,336.28912353515625,19947000
+2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,335.1107482910156,15661500
+2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,335.79815673828125,15042000
+2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,333.2154846191406,15994500
+2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,330.26947021484375,18000800
+2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,328.72760009765625,28865100
+2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,323.09088134765625,32674300
+2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,310.68817138671875,40054300
+2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,308.23309326171875,39646100
+2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,308.3902282714844,32720000
+2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,308.6160888671875,44289500
+2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,309.3133544921875,29386800
+2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,312.5441589355469,34372200
+2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,299.3164367675781,45366000
+2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,304.61932373046875,39846400
+2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,297.2051086425781,42333200
+2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,297.8729248046875,45933900
+2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,296.1740417480469,35380700
+2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,290.7042236328125,57984400
+2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,291.0381164550781,85731500
+2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,283.2998962402344,72848600
+2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,291.37200927734375,90428900
+2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,294.4456787109375,53481300
+2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,302.7142333984375,49743700
+2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,305.3852844238281,46444500
+2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,303.20526123046875,40950400
+2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,307.8206787109375,36636000
+2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,295.8303527832031,43730000
+2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,300.43597412109375,35096500
+2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,295.5357360839844,28533300
+2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,299.08074951171875,32421200
+2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,305.6111755371094,31284700
+2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,296.94000244140625,45386200
+2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,289.7320556640625,39175600
+2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,289.6927795410156,36359500
+2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,295.06439208984375,27058300
+2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,294.7199401855469,29982100
+2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,286.0899658203125,32461600
+2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,283.3346252441406,34264000
+2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,283.1279602050781,41736100
+2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,275.7968444824219,37811200
+2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,289.8883056640625,56989700
+2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,292.5649108886719,32546700
+2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,294.02130126953125,34627500
+2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,290.2425842285156,31217800
+2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,295.39898681640625,31873000
+2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,291.1971130371094,27314500
+2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,285.23382568359375,32356500
+2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,274.4585876464844,43157200
+2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,271.4474182128906,48159500
+2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,283.8955383300781,35204500
+2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,281.0319519042969,30628000
+2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,275.6000671386719,27209300
+2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,272.0279846191406,30660700
+2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,282.5670471191406,34245100
+2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,289.6915283203125,37826300
+2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,290.5082702636719,30816600
+2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,295.6351318359375,43390600
+2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,294.3854064941406,28351200
+2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,299.20721435546875,27599700
+2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,294.71014404296875,25715400
+2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,299.2465515136719,24484500
+2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,298.8332824707031,22566500
+2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,305.7411804199219,29578200
+2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,310.3760986328125,30393400
+2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,308.85076904296875,28163600
+2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,303.38934326171875,33422100
+2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,304.4816589355469,27110500
+2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,309.9430847167969,24289600
+2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,305.9183654785156,23156700
+2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,294.7199401855469,40110400
+2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,296.56011962890625,31411200
+2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,292.2303466796875,24361900
+2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,280.707275390625,34569300
+2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,277.5583190917969,30966700
+2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,283.0295715332031,21907200
+2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,275.3639221191406,28221600
+2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,276.0428771972656,20778000
+2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,280.74658203125,22297700
+2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,281.7897033691406,22906700
+2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,276.3282470703125,29454600
+2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,269.6564636230469,29405800
+2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,276.23968505859375,35678900
+2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,265.9072265625,46518400
+2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,278.6997985839844,63477700
+2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,285.0074462890625,33646600
+2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,273.0907897949219,37073900
+2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,279.92987060546875,35151100
+2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,277.28277587890625,25978600
+2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,285.3518981933594,33599300
+2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,272.92352294921875,43260400
+2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,270.34527587890625,37780300
+2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,260.3572998046875,47726000
+2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,265.1987609863281,39336400
+2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,256.3916320800781,48975900
+2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,251.27459716796875,51033800
+2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,256.9525146484375,34925100
+2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,257.3264465332031,32550900
+2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,262.5615539550781,28828800
+2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,250.60720825195312,31356000
+2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,249.68003845214844,32692300
+2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,249.10797119140625,39199300
+2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,257.0874328613281,33175400
+2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,256.07147216796875,29043900
+2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,258.9318542480469,28547900
+2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,262.2656555175781,25002100
+2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,269.5053405761719,26910800
+2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,268.15399169921875,37827700
+2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,268.696533203125,25292200
+2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,270.8269958496094,44008200
+2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,266.329345703125,28059000
+2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,265.07672119140625,22400300
+2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,268.7754821777344,22860700
+2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,266.71405029296875,17372300
+2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,261.17083740234375,26439700
+2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,249.5321044921875,31422800
+2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,238.94876098632812,46135800
+2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,241.14830017089844,28651500
+2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,248.31890869140625,33111700
+2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,241.62171936035156,33169200
+2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,244.2650909423828,43084800
+2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,250.27186584472656,29928300
+2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,249.67019653320312,25939900
+2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,255.32183837890625,25861400
+2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,264.04107666015625,33923200
+2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,261.26947021484375,24615100
+2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,252.97439575195312,27295500
+2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,256.7027282714844,20069800
+2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,253.31961059570312,31730900
+2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,256.0320129394531,22837700
+2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,259.25732421875,22941000
+2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,262.5713806152344,23824400
+2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,264.73150634765625,20859900
+2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,264.0016174316406,19658800
+2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,260.8946838378906,19455200
+2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,250.20281982421875,35868500
+2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,249.2657928466797,29497400
+2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,250.60720825195312,25102800
+2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,253.21115112304688,29774100
+2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,250.77488708496094,20975000
+2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,255.98272705078125,25012600
+2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,258.6852722167969,22788300
+2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,261.2201232910156,22404700
+2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,256.8013916015625,21881300
+2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,255.29226684570312,21056000
+2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,248.4569854736328,39348000
+2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,265.0668029785156,45994000
+2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,272.63201904296875,33459300
+2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,276.9028015136719,32152800
+2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,274.2101745605469,21539600
+2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,271.0637512207031,22754200
+2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,278.609130859375,23518900
+2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,279.7730407714844,18098700
+2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,279.0431213378906,16774600
+2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,276.488525390625,18739200
+2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,278.44146728515625,23405200
+2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,285.207763671875,24687800
+2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,283.09698486328125,20065900
+2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,287.92010498046875,22619700
+2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,289.45880126953125,18085700
+2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,288.70916748046875,18102900
+2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,287.9481201171875,18253400
+2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,286.8114318847656,17186200
+2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,282.83795166015625,20570000
+2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,274.5351867675781,25061100
+2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,273.2403259277344,17527400
+2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,272.5978698730469,18137000
+2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,275.6224365234375,16583400
+2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,264.98699951171875,27549300
+2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,262.1601257324219,20338500
+2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,259.92626953125,22767100
+2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,258.4436340332031,24791800
+2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,257.3860168457031,23263400
+2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,253.09622192382812,22855400
+2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,250.31874084472656,21328200
+2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,255.1027374267578,24126700
+2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,255.52774047851562,20319900
+2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,261.39898681640625,22084700
+2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,263.56365966796875,18747700
+2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,249.07334899902344,33353300
+2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,249.30067443847656,23913000
+2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,242.5398406982422,31530900
+2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,241.90725708007812,39791800
+2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,241.6898193359375,26826900
+2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,239.6437530517578,26660300
+2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,236.1842803955078,28625600
+2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,238.1907501220703,31061200
+2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,235.1661834716797,34176000
+2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,234.7016143798828,27694200
+2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,233.67367553710938,27018700
+2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,238.27975463867188,29029700
+2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,234.7510528564453,27484200
+2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,230.20428466796875,35694800
+2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,237.9535675048828,28880400
+2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,245.99935913085938,34888400
+2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,246.3155975341797,20347100
+2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,243.9335174560547,20239900
+2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,231.52877807617188,37769600
+2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,226.59654235839844,29743600
+2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,222.80099487304688,30474000
+2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,223.13705444335938,21903900
+2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,231.52877807617188,42551800
+2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,225.9145050048828,30198600
+2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,234.78070068359375,28142300
+2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,235.73947143554688,26329600
+2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,233.74285888671875,19985700
+2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,233.41665649414062,21811000
+2022-10-21,234.74000549316406,243.0,234.5,242.1199951171875,239.3175811767578,26299700
+2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,244.38821411132812,24911200
+2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,247.75872802734375,34775500
+2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,228.642578125,82543200
+2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,224.12548828125,40424600
+2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,233.13990783691406,40647700
+2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,229.44320678710938,28357300
+2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,225.52903747558594,30592300
+2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,217.5524444580078,38407000
+2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,211.77015686035156,36633900
+2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,218.82752990722656,36789100
+2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,225.23251342773438,33498000
+2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,226.22093200683594,28192500
+2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,221.91140747070312,27852900
+2022-11-10,235.42999267578125,243.3300018310547,235.0,242.97999572753906,240.16761779785156,46268000
+2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,244.2498321533203,34620200
+2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,238.75418090820312,31123300
+2022-11-15,245.66000366210938,247.0,240.02999877929688,241.97000122070312,239.1693115234375,31390100
+2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,239.60543823242188,24093300
+2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,239.55587768554688,23123500
+2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,239.09991455078125,27613500
+2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,239.92262268066406,26394700
+2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,242.8764190673828,19665700
+2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,245.40403747558594,19508500
+2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,245.3148193359375,9200800
+2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,239.6351776123047,24778200
+2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,238.21775817871094,17956300
+2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,252.8975830078125,47594200
+2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,252.45152282714844,26041500
+2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,252.7786407470703,21528500
+2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,248.00100708007812,23435300
+2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,242.96563720703125,22463700
+2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,242.22222900390625,20481500
+2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,245.22561645507812,22611800
+2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,243.26300048828125,20609700
+2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,250.29067993164062,30665100
+2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,254.6619415283203,42196900
+2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,254.9593048095703,35410900
+2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,246.8214569091797,35560400
+2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,242.5394287109375,86102000
+2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,238.33670043945312,29696400
+2022-12-20,239.39999389648438,242.91000366210938,238.4199981689453,241.8000030517578,239.67481994628906,25150800
+2022-12-21,241.69000244140625,245.6199951171875,240.11000061035156,244.42999267578125,242.2816925048828,23690600
+2022-12-22,241.25999450683594,241.99000549316406,233.8699951171875,238.19000244140625,236.09654235839844,28651700
+2022-12-23,236.11000061035156,238.8699951171875,233.94000244140625,238.72999572753906,236.63182067871094,21207000
+2022-12-27,238.6999969482422,238.92999267578125,235.8300018310547,236.9600067138672,234.87738037109375,16688600
+2022-12-28,236.88999938964844,239.72000122070312,234.1699981689453,234.52999877929688,232.46871948242188,17457100
+2022-12-29,235.64999389648438,241.9199981689453,235.64999389648438,241.00999450683594,238.89175415039062,19770700
+2022-12-30,238.2100067138672,239.9600067138672,236.66000366210938,239.82000732421875,237.71221923828125,21938500
+2023-01-03,243.0800018310547,245.75,237.39999389648438,239.5800018310547,237.47433471679688,25740000
+2023-01-04,232.27999877929688,232.8699951171875,225.9600067138672,229.10000610351562,227.08645629882812,50623400
+2023-01-05,227.1999969482422,227.5500030517578,221.75999450683594,222.30999755859375,220.3561248779297,39585600
+2023-01-06,223.0,225.75999450683594,219.35000610351562,224.92999267578125,222.9530792236328,43613600
+2023-01-09,226.4499969482422,231.24000549316406,226.41000366210938,227.1199951171875,225.12384033203125,27369800
+2023-01-10,227.75999450683594,231.30999755859375,227.3300018310547,228.85000610351562,226.83863830566406,27033900
+2023-01-11,231.2899932861328,235.9499969482422,231.11000061035156,235.77000427246094,233.6978302001953,28669300
+2023-01-12,235.25999450683594,239.89999389648438,233.55999755859375,238.50999450683594,236.4137420654297,27269500
+2023-01-13,237.0,239.3699951171875,234.9199981689453,239.22999572753906,237.12741088867188,21333300
+2023-01-17,237.97000122070312,240.91000366210938,237.08999633789062,240.35000610351562,238.23757934570312,29831300
+2023-01-18,241.57000732421875,242.3800048828125,235.52000427246094,235.80999755859375,233.73745727539062,30028700
+2023-01-19,233.77999877929688,235.52000427246094,230.67999267578125,231.92999267578125,229.8915557861328,28623000
+2023-01-20,234.86000061035156,240.74000549316406,234.50999450683594,240.22000122070312,238.10870361328125,35389800
+2023-01-23,241.10000610351562,245.1699981689453,239.64999389648438,242.5800018310547,240.44796752929688,31934000
+2023-01-24,242.5,243.9499969482422,240.44000244140625,242.0399932861328,239.91270446777344,40234400
+2023-01-25,234.47999572753906,243.3000030517578,230.89999389648438,240.61000061035156,238.4952850341797,66526600
+2023-01-26,243.64999389648438,248.30999755859375,242.0,248.0,245.82032775878906,33454500
+2023-01-27,248.99000549316406,249.8300018310547,246.8300018310547,248.16000366210938,245.97894287109375,26498900
+2023-01-30,244.50999450683594,245.60000610351562,242.1999969482422,242.7100067138672,240.57684326171875,25867400
+2023-01-31,243.4499969482422,247.9499969482422,242.9499969482422,247.80999755859375,245.63198852539062,26541100
+2023-02-01,248.0,255.17999267578125,245.47000122070312,252.75,250.52857971191406,31259900
+2023-02-02,258.82000732421875,264.69000244140625,257.25,264.6000061035156,262.2744445800781,39940400
+2023-02-03,259.5400085449219,264.20001220703125,257.1000061035156,258.3500061035156,256.079345703125,29077300
+2023-02-06,257.44000244140625,258.29998779296875,254.77999877929688,256.7699890136719,254.5132293701172,22518000
+2023-02-07,260.5299987792969,268.7699890136719,260.0799865722656,267.55999755859375,265.2084045410156,50841400
+2023-02-08,273.20001220703125,276.760009765625,266.2099914550781,266.7300109863281,264.3857421875,54686000
+2023-02-09,273.79998779296875,273.9800109863281,262.79998779296875,263.6199951171875,261.30303955078125,42375100
+2023-02-10,261.5299987792969,264.0899963378906,260.6600036621094,263.1000061035156,260.7876281738281,25818500
+2023-02-13,267.6400146484375,274.6000061035156,267.1499938964844,271.32000732421875,268.93536376953125,44630900
+2023-02-14,272.6700134277344,274.9700012207031,269.2799987792969,272.1700134277344,269.7779235839844,37047900
+2023-02-15,268.32000732421875,270.7300109863281,266.17999267578125,269.32000732421875,267.6216125488281,28922400
+2023-02-16,264.0199890136719,266.739990234375,261.8999938964844,262.1499938964844,260.4967956542969,29603600
+2023-02-17,259.3900146484375,260.0899963378906,256.0,258.05999755859375,256.4326171875,30000100
+2023-02-21,254.47999572753906,255.49000549316406,251.58999633789062,252.6699981689453,251.0765838623047,28397400
+2023-02-22,254.08999633789062,254.33999633789062,250.33999633789062,251.50999450683594,249.92388916015625,22491100
+2023-02-23,255.55999755859375,256.8399963378906,250.47999572753906,254.77000427246094,253.16334533691406,29219100
+2023-02-24,249.9600067138672,251.0,248.10000610351562,249.22000122070312,247.6483612060547,24990900
+2023-02-27,252.4600067138672,252.82000732421875,249.38999938964844,250.16000366210938,248.58242797851562,21190000
+2023-02-28,249.07000732421875,251.49000549316406,248.72999572753906,249.4199981689453,247.84707641601562,22491000
+2023-03-01,250.75999450683594,250.92999267578125,245.7899932861328,246.27000427246094,244.71694946289062,27565300
+2023-03-02,246.5500030517578,251.39999389648438,245.61000061035156,251.11000061035156,249.52642822265625,24808200
+2023-03-03,252.19000244140625,255.6199951171875,251.38999938964844,255.2899932861328,253.6800537109375,30760100
+2023-03-06,256.42999267578125,260.1199951171875,255.97999572753906,256.8699951171875,255.25010681152344,24109800
+2023-03-07,256.29998779296875,257.69000244140625,253.38999938964844,254.14999389648438,252.54725646972656,21473200
+2023-03-08,254.0399932861328,254.5399932861328,250.80999755859375,253.6999969482422,252.10009765625,17340200
+2023-03-09,255.82000732421875,259.55999755859375,251.5800018310547,252.32000732421875,250.7288055419922,26653400
+2023-03-10,251.0800018310547,252.7899932861328,247.60000610351562,248.58999633789062,247.02232360839844,28333900
+2023-03-13,247.39999389648438,257.9100036621094,245.72999572753906,253.9199981689453,252.31869506835938,33339700
+2023-03-14,256.75,261.07000732421875,255.86000061035156,260.7900085449219,259.1454162597656,33620300
+2023-03-15,259.9800109863281,266.4800109863281,259.2099914550781,265.44000244140625,263.7660827636719,46028000
+2023-03-16,265.2099914550781,276.55999755859375,263.2799987792969,276.20001220703125,274.4582214355469,54768800
+2023-03-17,278.260009765625,283.3299865722656,276.32000732421875,279.42999267578125,277.6678161621094,69527400
+2023-03-20,276.9800109863281,277.4800109863281,269.8500061035156,272.2300109863281,270.51324462890625,43466600
+2023-03-21,274.8800048828125,275.0,269.5199890136719,273.7799987792969,272.0534362792969,34558700
+2023-03-22,273.3999938964844,281.0400085449219,272.17999267578125,272.2900085449219,270.5728454589844,34873300
+2023-03-23,277.94000244140625,281.05999755859375,275.20001220703125,277.6600036621094,275.90899658203125,36610900
+2023-03-24,277.239990234375,280.6300048828125,275.2799987792969,280.57000732421875,278.8006591796875,28172000
+2023-03-27,280.5,281.4599914550781,275.5199890136719,276.3800048828125,274.6370849609375,26840200
+2023-03-28,275.7900085449219,276.1400146484375,272.04998779296875,275.2300109863281,273.49432373046875,21878600
+2023-03-29,278.9599914550781,281.1400146484375,278.4100036621094,280.510009765625,278.74102783203125,25087000
+2023-03-30,284.2300109863281,284.4599914550781,281.4800109863281,284.04998779296875,282.2586975097656,25053400
+2023-03-31,283.7300109863281,289.2699890136719,283.0,288.29998779296875,286.48187255859375,32766000
+2023-04-03,286.5199890136719,288.2699890136719,283.95001220703125,287.2300109863281,285.4186706542969,24883300
+2023-04-04,287.2300109863281,290.45001220703125,285.6700134277344,287.17999267578125,285.36895751953125,25824300
+2023-04-05,285.8500061035156,287.1499938964844,282.9200134277344,284.3399963378906,282.5468444824219,22064800
+2023-04-06,283.2099914550781,292.0799865722656,282.0299987792969,291.6000061035156,289.7611083984375,29770300
+2023-04-10,289.2099914550781,289.6000061035156,284.7099914550781,289.3900146484375,287.5650329589844,23103000
+2023-04-11,285.75,285.9800109863281,281.6400146484375,282.8299865722656,281.04638671875,27276600
+2023-04-12,284.7900085449219,287.010009765625,281.9599914550781,283.489990234375,281.7022399902344,27403400
+2023-04-13,283.5899963378906,289.8999938964844,283.1700134277344,289.8399963378906,288.0121765136719,24222700
+2023-04-14,287.0,288.4800109863281,283.69000244140625,286.1400146484375,284.3355407714844,20987900
+2023-04-17,289.92999267578125,291.6000061035156,286.1600036621094,288.79998779296875,286.9787292480469,23836200
+2023-04-18,291.57000732421875,291.760009765625,287.010009765625,288.3699951171875,286.55145263671875,20161800
+2023-04-19,285.989990234375,289.04998779296875,284.5400085449219,288.45001220703125,286.6309814453125,17150300
+2023-04-20,285.25,289.0299987792969,285.0799865722656,286.1099853515625,284.3056945800781,23244400
+2023-04-21,285.010009765625,286.2699890136719,283.05999755859375,285.760009765625,283.9579162597656,21676400
+2023-04-24,282.0899963378906,284.95001220703125,278.7200012207031,281.7699890136719,279.9930419921875,26611000
+2023-04-25,279.510009765625,281.6000061035156,275.3699951171875,275.4200134277344,273.6831359863281,45772200
+2023-04-26,296.70001220703125,299.57000732421875,292.7300109863281,295.3699951171875,293.5072937011719,64599200
+2023-04-27,295.9700012207031,305.20001220703125,295.25,304.8299865722656,302.90765380859375,46462600
+2023-04-28,304.010009765625,308.92999267578125,303.30999755859375,307.260009765625,305.32232666015625,36446700
+2023-05-01,306.9700012207031,308.6000061035156,305.1499938964844,305.55999755859375,303.633056640625,21294100
+2023-05-02,307.760009765625,309.17999267578125,303.9100036621094,305.4100036621094,303.4840087890625,26404400
+2023-05-03,306.6199951171875,308.6099853515625,304.0899963378906,304.3999938964844,302.4803466796875,22360800
+2023-05-04,306.239990234375,307.760009765625,303.3999938964844,305.4100036621094,303.4840087890625,22519900
+2023-05-05,305.7200012207031,311.9700012207031,304.2699890136719,310.6499938964844,308.6909484863281,28181200
+2023-05-08,310.1300048828125,310.20001220703125,306.0899963378906,308.6499938964844,306.70355224609375,21318600
+2023-05-09,308.0,310.0400085449219,306.30999755859375,307.0,305.0639343261719,21340800
+2023-05-10,308.6199951171875,313.0,307.6700134277344,312.30999755859375,310.3404541015625,30078000
+2023-05-11,310.1000061035156,311.1199951171875,306.260009765625,310.1099853515625,308.1543273925781,31680200
+2023-05-12,310.54998779296875,310.6499938964844,306.6000061035156,308.9700012207031,307.02154541015625,19758100
+2023-05-15,309.1000061035156,309.8999938964844,307.5899963378906,309.4599914550781,307.5084228515625,16336500
+2023-05-16,309.8299865722656,313.7099914550781,309.8299865722656,311.739990234375,309.7740783691406,26730300
+2023-05-17,312.2900085449219,314.42999267578125,310.739990234375,314.0,312.7019348144531,24315000
+2023-05-18,314.5299987792969,319.0400085449219,313.7200012207031,318.5199890136719,317.2032165527344,27276000
+2023-05-19,316.739990234375,318.75,316.3699951171875,318.3399963378906,317.02398681640625,27529500
+2023-05-22,318.6000061035156,322.5899963378906,318.010009765625,321.17999267578125,319.85223388671875,24115700
+2023-05-23,320.0299987792969,322.7200012207031,315.25,315.260009765625,313.95672607421875,30797200
+2023-05-24,314.7300109863281,316.5,312.6099853515625,313.8500061035156,312.55255126953125,23384900
+2023-05-25,323.239990234375,326.8999938964844,320.0,325.9200134277344,324.5726623535156,43301700
+2023-05-26,324.0199890136719,333.3999938964844,323.8800048828125,332.8900146484375,331.51385498046875,36630600
+2023-05-30,335.2300109863281,335.739990234375,330.5199890136719,331.2099914550781,329.8407897949219,29503100
+2023-05-31,332.2900085449219,335.94000244140625,327.3299865722656,328.3900146484375,327.0324401855469,45950600
+2023-06-01,325.92999267578125,333.5299987792969,324.7200012207031,332.5799865722656,331.2051086425781,26773900
+2023-06-02,334.25,337.5,332.54998779296875,335.3999938964844,334.013427734375,25864000
+2023-06-05,335.2200012207031,338.55999755859375,334.6600036621094,335.94000244140625,334.5512390136719,21307100
+2023-06-06,335.3299865722656,335.3699951171875,332.1700134277344,333.67999267578125,332.3005676269531,20396200
+2023-06-07,331.6499938964844,334.489990234375,322.5,323.3800048828125,322.04315185546875,40717100
+2023-06-08,323.94000244140625,326.6400146484375,323.3500061035156,325.260009765625,323.9154052734375,23277700
+2023-06-09,324.989990234375,329.989990234375,324.4100036621094,326.7900085449219,325.4390563964844,22514900
+2023-06-12,328.5799865722656,332.1000061035156,325.1600036621094,331.8500061035156,330.4781188964844,24260300
+2023-06-13,334.4700012207031,336.9800109863281,330.3900146484375,334.2900085449219,332.9080505371094,22951300
+2023-06-14,334.3399963378906,339.0400085449219,332.80999755859375,337.3399963378906,335.9454345703125,26003800
+2023-06-15,337.4800109863281,349.8399963378906,337.20001220703125,348.1000061035156,346.6609802246094,38899100
+2023-06-16,351.32000732421875,351.4700012207031,341.95001220703125,342.3299865722656,340.914794921875,46533600
+2023-06-20,339.30999755859375,342.0799865722656,335.8599853515625,338.04998779296875,336.6524963378906,26375400
+2023-06-21,336.3699951171875,337.7300109863281,332.07000732421875,333.55999755859375,332.1810607910156,25117800
+2023-06-22,334.1199951171875,340.1199951171875,333.3399963378906,339.7099914550781,338.30560302734375,23556800
+2023-06-23,334.3599853515625,337.9599914550781,333.45001220703125,335.0199890136719,333.635009765625,23084700
+2023-06-26,333.7200012207031,336.1099853515625,328.489990234375,328.6000061035156,327.2415771484375,21520600
+2023-06-27,331.8599853515625,336.1499938964844,329.29998779296875,334.57000732421875,333.1868896484375,24354100
+2023-06-28,334.6600036621094,337.9800109863281,333.80999755859375,335.8500061035156,334.46160888671875,20259500
+2023-06-29,334.7099914550781,336.1099853515625,332.6199951171875,335.04998779296875,333.6648864746094,16997000
+2023-06-30,337.75,342.7300109863281,337.20001220703125,340.5400085449219,339.1322021484375,26823800
+2023-07-03,339.19000244140625,340.8999938964844,336.57000732421875,337.989990234375,336.5927429199219,12508700
+2023-07-05,335.0899963378906,341.6499938964844,334.7300109863281,338.1499938964844,336.7520751953125,18172400
+2023-07-06,337.29998779296875,342.989990234375,335.5,341.2699890136719,339.85919189453125,28161200
+2023-07-07,339.32000732421875,341.7900085449219,337.0,337.2200012207031,335.825927734375,21185300
+2023-07-10,334.6000061035156,335.2300109863281,327.5899963378906,331.8299865722656,330.45819091796875,32791400
+2023-07-11,331.05999755859375,332.8599853515625,327.0,332.4700012207031,331.0955810546875,26698200
+2023-07-12,336.6000061035156,341.6499938964844,335.6700134277344,337.20001220703125,335.8060302734375,29995300
+2023-07-13,339.55999755859375,343.739990234375,339.0199890136719,342.6600036621094,341.24346923828125,20567200
+2023-07-14,347.5899963378906,351.42999267578125,344.30999755859375,345.239990234375,343.812744140625,28302200
+2023-07-17,345.67999267578125,346.989990234375,342.20001220703125,345.7300109863281,344.3007507324219,20363900
+2023-07-18,345.8299865722656,366.7799987792969,342.1700134277344,359.489990234375,358.0038757324219,64872700
+2023-07-19,361.75,362.4599914550781,352.44000244140625,355.0799865722656,353.612060546875,39732900
+2023-07-20,353.57000732421875,357.9700012207031,345.3699951171875,346.8699951171875,345.43603515625,33778400
+2023-07-21,349.1499938964844,350.29998779296875,339.8299865722656,343.7699890136719,342.3488464355469,69368900
+2023-07-24,345.8500061035156,346.9200134277344,342.30999755859375,345.1099853515625,343.68328857421875,26678100
+2023-07-25,347.1099853515625,351.8900146484375,345.07000732421875,350.9800109863281,349.529052734375,41637700
+2023-07-26,341.44000244140625,344.6700134277344,333.1099853515625,337.7699890136719,336.3736267089844,58383700
+2023-07-27,340.4800109863281,341.3299865722656,329.04998779296875,330.7200012207031,329.352783203125,39635300
+2023-07-28,333.6700134277344,340.010009765625,333.1700134277344,338.3699951171875,336.9711608886719,28484900
+2023-07-31,336.9200134277344,337.70001220703125,333.3599853515625,335.9200134277344,334.53131103515625,25446000
+2023-08-01,335.19000244140625,338.5400085449219,333.70001220703125,336.3399963378906,334.9495544433594,18311900
+2023-08-02,333.6300048828125,333.6300048828125,326.3599853515625,327.5,326.1461181640625,27761300
+2023-08-03,326.0,329.8800048828125,325.95001220703125,326.6600036621094,325.3096008300781,18253700
+2023-08-04,331.8800048828125,335.1400146484375,327.239990234375,327.7799987792969,326.4249572753906,23727700
+2023-08-07,328.3699951171875,331.1099853515625,327.5199890136719,330.1099853515625,328.7453308105469,17741500
+2023-08-08,326.9599914550781,328.75,323.0,326.04998779296875,324.70208740234375,22327600
+2023-08-09,326.4700012207031,327.1099853515625,321.04998779296875,322.2300109863281,320.8979187011719,22373300
+2023-08-10,326.0199890136719,328.260009765625,321.17999267578125,322.92999267578125,321.5950012207031,20113700
+2023-08-11,320.260009765625,322.4100036621094,319.2099914550781,321.010009765625,319.6829528808594,24342600
+2023-08-14,321.3900146484375,324.05999755859375,320.0799865722656,324.0400085449219,322.7004089355469,18836100
+2023-08-15,323.0,325.0899963378906,320.8999938964844,321.8599853515625,320.5294189453125,16966300
+2023-08-16,320.79998779296875,324.4200134277344,319.79998779296875,320.3999938964844,319.7510070800781,20698900
+2023-08-17,320.5400085449219,321.8699951171875,316.2099914550781,316.8800048828125,316.2381591796875,21257200
+2023-08-18,314.489990234375,318.3800048828125,311.54998779296875,316.4800109863281,315.8389587402344,24744800
+2023-08-21,317.92999267578125,322.7699890136719,317.0400085449219,321.8800048828125,321.22802734375,24040000
+2023-08-22,325.5,326.0799865722656,321.4599914550781,322.4599914550781,321.80682373046875,16102000
+2023-08-23,323.82000732421875,329.20001220703125,323.4599914550781,327.0,326.337646484375,21166400
+2023-08-24,332.8500061035156,332.9800109863281,319.9599914550781,319.9700012207031,319.3218994140625,23281400
+2023-08-25,321.4700012207031,325.3599853515625,318.79998779296875,322.9800109863281,322.3258056640625,21684100
+2023-08-28,325.6600036621094,326.1499938964844,321.7200012207031,323.70001220703125,323.0443420410156,14808500
+2023-08-29,321.8800048828125,328.9800109863281,321.8800048828125,328.4100036621094,327.7447814941406,19284600
+2023-08-30,328.6700134277344,329.80999755859375,326.45001220703125,328.7900085449219,328.1240234375,15222100
+2023-08-31,329.20001220703125,330.9100036621094,326.7799987792969,327.760009765625,327.09613037109375,26411000
+2023-09-01,331.30999755859375,331.989990234375,326.7799987792969,328.6600036621094,327.9942932128906,14931200
+2023-09-05,329.0,334.8500061035156,328.6600036621094,333.54998779296875,332.8743591308594,18553900
+2023-09-06,333.3800048828125,334.4599914550781,330.17999267578125,332.8800048828125,332.20574951171875,17535800
+2023-09-07,331.2900085449219,333.0799865722656,329.0299987792969,329.9100036621094,329.24176025390625,18381000
+2023-09-08,330.0899963378906,336.1600036621094,329.4599914550781,334.2699890136719,333.5928955078125,19530100
+2023-09-11,337.239990234375,338.4200134277344,335.42999267578125,337.94000244140625,337.2554931640625,16583300
+2023-09-12,335.82000732421875,336.7900085449219,331.4800109863281,331.7699890136719,331.09796142578125,17565500
+2023-09-13,331.30999755859375,336.8500061035156,331.1700134277344,336.05999755859375,335.3793029785156,16544400
+2023-09-14,339.1499938964844,340.8599853515625,336.57000732421875,338.70001220703125,338.0139465332031,20267000
+2023-09-15,336.9200134277344,337.3999938964844,329.6499938964844,330.2200012207031,329.5511169433594,37666900
+2023-09-18,327.79998779296875,330.3999938964844,326.3599853515625,329.05999755859375,328.3934631347656,16834200
+2023-09-19,326.1700134277344,329.3900146484375,324.510009765625,328.6499938964844,327.9842834472656,16505900
+2023-09-20,329.510009765625,329.5899963378906,320.510009765625,320.7699890136719,320.1202697753906,21436500
+2023-09-21,319.260009765625,325.3500061035156,315.0,319.5299987792969,318.8827819824219,35529500
+2023-09-22,321.32000732421875,321.45001220703125,316.1499938964844,317.010009765625,316.3678894042969,21447900
+2023-09-25,316.5899963378906,317.6700134277344,315.0,317.5400085449219,316.8968200683594,17836000
+2023-09-26,315.1300048828125,315.8800048828125,310.0199890136719,312.1400146484375,311.50775146484375,26297600
+2023-09-27,312.29998779296875,314.29998779296875,309.69000244140625,312.7900085449219,312.15643310546875,19410100
+2023-09-28,310.989990234375,315.4800109863281,309.45001220703125,313.6400146484375,313.0047302246094,19683600
+2023-09-29,317.75,319.4700012207031,314.9800109863281,315.75,315.1104431152344,24140300
+2023-10-02,316.2799987792969,321.8900146484375,315.17999267578125,321.79998779296875,321.1481628417969,20570000
+2023-10-03,320.8299865722656,321.3900146484375,311.2099914550781,313.3900146484375,312.7552185058594,21033500
+2023-10-04,314.0299987792969,320.0400085449219,314.0,318.9599914550781,318.3139343261719,20720100
+2023-10-05,319.0899963378906,319.9800109863281,314.8999938964844,319.3599853515625,318.7131042480469,16965600
+2023-10-06,316.54998779296875,329.19000244140625,316.29998779296875,327.260009765625,326.5971374511719,25645500
+2023-10-09,324.75,330.29998779296875,323.17999267578125,329.82000732421875,329.1519470214844,19891200
+2023-10-10,330.9599914550781,331.1000061035156,327.6700134277344,328.3900146484375,327.724853515625,20557100
+2023-10-11,331.2099914550781,332.82000732421875,329.1400146484375,332.4200134277344,331.7466735839844,20063200
+2023-10-12,330.57000732421875,333.6300048828125,328.7200012207031,331.1600036621094,330.4892272949219,19313100
+2023-10-13,332.3800048828125,333.8299865722656,326.3599853515625,327.7300109863281,327.0661926269531,21072400
+2023-10-16,331.04998779296875,336.1400146484375,330.6000061035156,332.6400146484375,331.96624755859375,22158000
+2023-10-17,329.5899963378906,333.4599914550781,327.4100036621094,332.05999755859375,331.38739013671875,18338500
+2023-10-18,332.489990234375,335.5899963378906,328.29998779296875,330.1099853515625,329.44134521484375,23153600
+2023-10-19,332.1499938964844,336.8800048828125,330.9100036621094,331.32000732421875,330.6488952636719,25052100
+2023-10-20,331.7200012207031,331.9200134277344,325.45001220703125,326.6700134277344,326.0083312988281,25012600
+2023-10-23,325.4700012207031,332.7300109863281,324.3900146484375,329.32000732421875,328.6529541015625,24374700
+2023-10-24,331.29998779296875,331.8399963378906,327.6000061035156,330.5299987792969,329.8605041503906,31153600
+2023-10-25,345.0199890136719,346.20001220703125,337.6199951171875,340.6700134277344,339.97998046875,55053800
+2023-10-26,340.5400085449219,341.6300048828125,326.94000244140625,327.8900146484375,327.2258605957031,37828500
+2023-10-27,330.42999267578125,336.7200012207031,328.3999938964844,329.80999755859375,329.1419677734375,29856500
+2023-10-30,333.4100036621094,339.45001220703125,331.8299865722656,337.30999755859375,336.62677001953125,22828100
+2023-10-31,338.8500061035156,339.0,334.69000244140625,338.1099853515625,337.4251403808594,20265300
+2023-11-01,339.7900085449219,347.4200134277344,339.6499938964844,346.07000732421875,345.3690185546875,28158800
+2023-11-02,347.239990234375,348.8299865722656,344.7699890136719,348.32000732421875,347.6144714355469,24348100
+2023-11-03,349.6300048828125,354.3900146484375,347.3299865722656,352.79998779296875,352.08538818359375,23624000
+2023-11-06,353.45001220703125,357.5400085449219,353.3500061035156,356.5299987792969,355.8078308105469,23828300
+2023-11-07,359.3999938964844,362.4599914550781,357.6300048828125,360.5299987792969,359.79974365234375,25833900
+2023-11-08,361.67999267578125,363.8699951171875,360.54998779296875,363.20001220703125,362.4643249511719,26767800
+2023-11-09,362.29998779296875,364.7900085449219,360.3599853515625,360.69000244140625,359.95941162109375,24847300
+2023-11-10,361.489990234375,370.1000061035156,361.07000732421875,369.6700134277344,368.9212341308594,28042100
+2023-11-13,368.2200012207031,368.4700012207031,365.8999938964844,366.67999267578125,365.937255859375,19986500
+2023-11-14,371.010009765625,371.95001220703125,367.3500061035156,370.2699890136719,369.5199890136719,27683900
+2023-11-15,371.2799987792969,373.1300048828125,367.1099853515625,369.6700134277344,369.6700134277344,26860100
+2023-11-16,370.9599914550781,376.3500061035156,370.17999267578125,376.1700134277344,376.1700134277344,27182300
+2023-11-17,373.6099853515625,374.3699951171875,367.0,369.8500061035156,369.8500061035156,40157000
+2023-11-20,371.2200012207031,378.8699951171875,371.0,377.44000244140625,377.44000244140625,52465100
+2023-11-21,375.6700134277344,376.2200012207031,371.1199951171875,373.07000732421875,373.07000732421875,28423100
+2023-11-22,378.0,379.7900085449219,374.9700012207031,377.8500061035156,377.8500061035156,23345300
+2023-11-24,377.3299865722656,377.9700012207031,375.1400146484375,377.42999267578125,377.42999267578125,10176600
+2023-11-27,376.7799987792969,380.6400146484375,376.20001220703125,378.6099853515625,378.6099853515625,22179200
+2023-11-28,378.3500061035156,383.0,378.1600036621094,382.70001220703125,382.70001220703125,20453100
+2023-11-29,383.760009765625,384.29998779296875,377.44000244140625,378.8500061035156,378.8500061035156,28963400
+2023-11-30,378.489990234375,380.0899963378906,375.4700012207031,378.9100036621094,378.9100036621094,30554400
+2023-12-01,376.760009765625,378.1600036621094,371.30999755859375,374.510009765625,374.510009765625,33020400
+2023-12-04,369.1000061035156,369.5199890136719,362.8999938964844,369.1400146484375,369.1400146484375,32063300
+2023-12-05,366.45001220703125,373.0799865722656,365.6199951171875,372.5199890136719,372.5199890136719,23065000
+2023-12-06,373.5400085449219,374.17999267578125,368.0299987792969,368.79998779296875,368.79998779296875,21182100
+2023-12-07,368.2300109863281,371.45001220703125,366.32000732421875,370.95001220703125,370.95001220703125,23118900
+2023-12-08,369.20001220703125,374.4599914550781,368.2300109863281,374.2300109863281,374.2300109863281,20144800
+2023-12-11,368.4800109863281,371.6000061035156,366.1000061035156,371.29998779296875,371.29998779296875,27708800
+2023-12-12,370.8500061035156,374.4200134277344,370.4599914550781,374.3800048828125,374.3800048828125,24838300
+2023-12-13,376.0199890136719,377.6400146484375,370.7699890136719,374.3699951171875,374.3699951171875,30955500
+2023-12-14,373.30999755859375,373.760009765625,364.1300048828125,365.92999267578125,365.92999267578125,43277500
+2023-12-15,366.8500061035156,372.3999938964844,366.2799987792969,370.7300109863281,370.7300109863281,78478200
+2023-12-18,369.45001220703125,373.0,368.67999267578125,372.6499938964844,372.6499938964844,21802900
+2023-12-19,371.489990234375,373.260009765625,369.8399963378906,373.260009765625,373.260009765625,20603700
+2023-12-20,375.0,376.0299987792969,370.5299987792969,370.6199951171875,370.6199951171875,26316700
+2023-12-21,372.55999755859375,374.4100036621094,370.0400085449219,373.5400085449219,373.5400085449219,17708000
+2023-12-22,373.67999267578125,375.17999267578125,372.7099914550781,374.5799865722656,374.5799865722656,17091100
+2023-12-26,375.0,376.94000244140625,373.5,374.6600036621094,374.6600036621094,12673100
+2023-12-27,373.69000244140625,375.05999755859375,372.80999755859375,374.07000732421875,374.07000732421875,14905400
+2023-12-28,375.3699951171875,376.4599914550781,374.1600036621094,375.2799987792969,375.2799987792969,14327000
+2023-12-29,376.0,377.1600036621094,373.4800109863281,376.0400085449219,376.0400085449219,18723000
+2024-01-02,373.8599853515625,375.8999938964844,366.7699890136719,370.8699951171875,370.8699951171875,25258600
+2024-01-03,369.010009765625,373.260009765625,368.510009765625,370.6000061035156,370.6000061035156,23083500
+2024-01-04,370.6700134277344,373.1000061035156,367.1700134277344,367.94000244140625,367.94000244140625,20901500
+2024-01-05,368.9700012207031,372.05999755859375,366.5,367.75,367.75,20987000
+2024-01-08,369.29998779296875,375.20001220703125,369.010009765625,374.69000244140625,374.69000244140625,23134000
+2024-01-09,372.010009765625,375.989990234375,371.19000244140625,375.7900085449219,375.7900085449219,20830000
+2024-01-10,376.3699951171875,384.1700134277344,376.32000732421875,382.7699890136719,382.7699890136719,25514200
+2024-01-11,386.0,390.67999267578125,380.3800048828125,384.6300048828125,384.6300048828125,27850800
+2024-01-12,385.489990234375,388.67999267578125,384.6499938964844,388.4700012207031,388.4700012207031,21645700
+2024-01-16,393.6600036621094,394.0299987792969,387.6199951171875,390.2699890136719,390.2699890136719,27202300
+2024-01-17,387.9800109863281,390.1099853515625,384.82000732421875,389.4700012207031,389.4700012207031,20243634
diff --git a/datasets/stock/raw/NFLX_stock_prices.csv b/datasets/stock/raw/NFLX_stock_prices.csv
new file mode 100644
index 00000000..a392af7f
--- /dev/null
+++ b/datasets/stock/raw/NFLX_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,47.461429595947266,47.49571228027344,45.75,46.95857238769531,46.95857238769531,25220300
+2014-01-22,47.07143020629883,47.77714157104492,46.764286041259766,47.67571258544922,47.67571258544922,48342000
+2014-01-23,55.342857360839844,56.51856994628906,53.92714309692383,55.531429290771484,55.531429290771484,91280000
+2014-01-24,54.81142807006836,55.81428527832031,54.76856994628906,55.1542854309082,55.1542854309082,35466900
+2014-01-27,55.3414306640625,55.92856979370117,52.93714141845703,54.461429595947266,54.461429595947266,32526900
+2014-01-28,54.47428512573242,58.2014274597168,54.394287109375,58.11000061035156,58.11000061035156,43590400
+2014-01-29,57.58856964111328,58.191429138183594,56.86428451538086,57.202857971191406,57.202857971191406,28968100
+2014-01-30,58.157142639160156,58.45571517944336,57.35857009887695,57.810001373291016,57.810001373291016,18379200
+2014-01-31,57.47285842895508,58.91428756713867,57.47142791748047,58.47571563720703,58.47571563720703,23625000
+2014-02-03,58.842857360839844,58.878570556640625,57.24571228027344,57.76856994628906,57.76856994628906,20145300
+2014-02-04,57.92142868041992,58.361427307128906,56.71571350097656,57.987144470214844,57.987144470214844,18066300
+2014-02-05,57.592857360839844,58.25,56.85714340209961,57.77428436279297,57.77428436279297,16762900
+2014-02-06,58.060001373291016,58.7014274597168,57.202857971191406,58.272857666015625,58.272857666015625,12852000
+2014-02-07,59.06285858154297,61.5,58.65142822265625,61.42571258544922,61.42571258544922,32921000
+2014-02-10,61.34714126586914,61.76714324951172,60.611427307128906,61.49142837524414,61.49142837524414,13812400
+2014-02-11,61.422855377197266,62.25143051147461,60.78714370727539,61.99856948852539,61.99856948852539,13667500
+2014-02-12,62.111427307128906,62.128570556640625,60.79142761230469,61.27571487426758,61.27571487426758,15673000
+2014-02-13,60.81285858154297,62.78428649902344,60.71428680419922,62.36428451538086,62.36428451538086,18700500
+2014-02-14,62.43714141845703,62.52857208251953,61.66999816894531,62.21571350097656,62.21571350097656,11985400
+2014-02-18,62.422855377197266,63.03428649902344,61.14285659790039,62.407142639160156,62.407142639160156,15507800
+2014-02-19,61.667144775390625,62.32143020629883,61.138572692871094,61.17571258544922,61.17571258544922,16031400
+2014-02-20,61.478572845458984,62.538570404052734,61.308570861816406,62.13571548461914,62.13571548461914,11965100
+2014-02-21,62.67142868041992,62.67142868041992,61.378570556640625,61.74714279174805,61.74714279174805,13483400
+2014-02-24,62.209999084472656,64.2414321899414,61.21428680419922,63.85714340209961,63.85714340209961,26043500
+2014-02-25,64.28571319580078,65.39856719970703,63.57143020629883,64.71857452392578,64.71857452392578,18700500
+2014-02-26,65.12857055664062,65.14286041259766,63.71428680419922,64.11285400390625,64.11285400390625,15010100
+2014-02-27,63.977142333984375,64.87571716308594,63.977142333984375,64.60428619384766,64.60428619384766,10304700
+2014-02-28,64.73285675048828,64.88571166992188,63.0,63.66143035888672,63.66143035888672,15751400
+2014-03-03,63.02714157104492,63.67856979370117,62.58571243286133,63.65571212768555,63.65571212768555,13528200
+2014-03-04,64.41714477539062,65.0,63.65571212768555,64.99714660644531,64.99714660644531,12387900
+2014-03-05,64.855712890625,65.26285552978516,64.5585708618164,64.78571319580078,64.78571319580078,10868900
+2014-03-06,64.9914321899414,65.42857360839844,64.14142608642578,64.35857391357422,64.35857391357422,11809000
+2014-03-07,64.86714172363281,64.93428802490234,63.644287109375,64.0528564453125,64.0528564453125,11573800
+2014-03-10,64.06714630126953,64.1114273071289,61.728572845458984,62.849998474121094,62.849998474121094,15439200
+2014-03-11,63.23428726196289,63.81142807006836,62.235713958740234,62.49714279174805,62.49714279174805,10448200
+2014-03-12,61.95428466796875,62.78571319580078,61.38285827636719,62.36857223510742,62.36857223510742,12134500
+2014-03-13,62.81571578979492,62.89714431762695,61.182857513427734,61.43714141845703,61.43714141845703,11390400
+2014-03-14,61.104286193847656,62.14142990112305,60.42856979370117,60.64142990112305,60.64142990112305,14989100
+2014-03-17,61.16999816894531,61.5428581237793,60.33000183105469,60.388572692871094,60.388572692871094,10695300
+2014-03-18,60.33856964111328,60.894287109375,59.5,60.03571319580078,60.03571319580078,14688100
+2014-03-19,59.98143005371094,60.77857208251953,59.58000183105469,60.012855529785156,60.012855529785156,10531500
+2014-03-20,59.952857971191406,61.74285888671875,59.92856979370117,60.61000061035156,60.61000061035156,14494900
+2014-03-21,60.871429443359375,61.191429138183594,57.96285629272461,57.99856948852539,57.99856948852539,26770800
+2014-03-24,57.92714309692383,58.06428527832031,52.657142639160156,54.128570556640625,54.128570556640625,42483700
+2014-03-25,54.14285659790039,54.9900016784668,52.25,52.977142333984375,52.977142333984375,30356900
+2014-03-26,53.28714370727539,53.92142868041992,52.36714172363281,53.182857513427734,53.182857513427734,27152300
+2014-03-27,53.00143051147461,53.97571563720703,51.64714431762695,52.02571487426758,52.02571487426758,28672000
+2014-03-28,51.459999084472656,52.71428680419922,50.82143020629883,51.26714324951172,51.26714324951172,24699500
+2014-03-31,51.644287109375,52.4085693359375,49.98285675048828,50.290000915527344,50.290000915527344,22125600
+2014-04-01,50.25,52.17856979370117,50.24856948852539,52.09857177734375,52.09857177734375,21338800
+2014-04-02,52.237144470214844,53.00714111328125,51.18571472167969,51.84000015258789,51.84000015258789,24194100
+2014-04-03,51.61857223510742,52.157142639160156,50.014286041259766,50.66999816894531,50.66999816894531,21983500
+2014-04-04,50.77857208251953,50.85714340209961,47.98285675048828,48.18714141845703,48.18714141845703,34958000
+2014-04-07,48.644287109375,49.74142837524414,47.301429748535156,48.28571319580078,48.28571319580078,37351300
+2014-04-08,48.57857131958008,50.112857818603516,48.3414306640625,49.8414306640625,49.8414306640625,25761400
+2014-04-09,50.14714431762695,50.55714416503906,49.021427154541016,50.432857513427734,50.432857513427734,20511400
+2014-04-10,50.63999938964844,51.06856918334961,47.71571350097656,47.81856918334961,47.81856918334961,24871000
+2014-04-11,47.25714111328125,47.83142852783203,46.22999954223633,46.672855377197266,46.672855377197266,30146200
+2014-04-14,47.55571365356445,47.85714340209961,46.505714416503906,47.36857223510742,47.36857223510742,17994200
+2014-04-15,47.01142883300781,47.36714172363281,44.58571243286133,46.61000061035156,46.61000061035156,30799300
+2014-04-16,47.2928581237793,47.709999084472656,46.19428634643555,47.34428787231445,47.34428787231445,16114700
+2014-04-17,48.10857009887695,49.961429595947266,47.5,49.39142990112305,49.39142990112305,32116000
+2014-04-21,49.900001525878906,49.91428756713867,48.32857131958008,49.78428649902344,49.78428649902344,47892600
+2014-04-22,53.80428695678711,54.41143035888672,52.11857223510742,53.271427154541016,53.271427154541016,64702400
+2014-04-23,51.81856918334961,52.5,50.42856979370117,50.5,50.5,40285000
+2014-04-24,50.35714340209961,50.842857360839844,47.82857131958008,49.15285873413086,49.15285873413086,30639000
+2014-04-25,48.20857238769531,48.772857666015625,46.0,46.01142883300781,46.01142883300781,33071500
+2014-04-28,45.43571472167969,45.842857360839844,42.78571319580078,44.887142181396484,44.887142181396484,47123300
+2014-04-29,44.605712890625,46.37571334838867,44.575714111328125,45.69571304321289,45.69571304321289,23132900
+2014-04-30,45.417144775390625,46.05714416503906,44.32143020629883,46.005714416503906,46.005714416503906,23618700
+2014-05-01,46.2928581237793,49.38428497314453,46.150001525878906,48.07428741455078,48.07428741455078,37001300
+2014-05-02,48.21571350097656,49.128570556640625,47.72142791748047,48.66428756713867,48.66428756713867,26194700
+2014-05-05,48.29571533203125,49.354286193847656,48.014286041259766,49.1971435546875,49.1971435546875,20330800
+2014-05-06,49.10285568237305,49.674285888671875,46.52000045776367,46.59857177734375,46.59857177734375,22722700
+2014-05-07,46.59000015258789,46.834285736083984,45.029998779296875,45.79142761230469,45.79142761230469,25680900
+2014-05-08,45.308570861816406,47.388572692871094,44.9085693359375,45.9514274597168,45.9514274597168,21168700
+2014-05-09,46.01142883300781,47.13428497314453,45.33571243286133,46.93571472167969,46.93571472167969,17968300
+2014-05-12,47.26571273803711,49.361427307128906,47.21714401245117,49.349998474121094,49.349998474121094,21395500
+2014-05-13,49.2071418762207,50.61000061035156,48.67714309692383,49.5914306640625,49.5914306640625,20832000
+2014-05-14,49.57857131958008,50.628570556640625,49.43714141845703,50.26856994628906,50.26856994628906,19891900
+2014-05-15,50.121429443359375,50.255714416503906,48.48285675048828,49.16999816894531,49.16999816894531,23370200
+2014-05-16,49.35285568237305,49.99571228027344,48.5485725402832,49.98285675048828,49.98285675048828,19072200
+2014-05-19,49.57143020629883,52.459999084472656,49.50714111328125,52.07143020629883,52.07143020629883,25393200
+2014-05-20,52.144287109375,53.24285888671875,51.771427154541016,53.0957145690918,53.0957145690918,28828100
+2014-05-21,53.58856964111328,55.81285858154297,53.33571243286133,55.79999923706055,55.79999923706055,39939900
+2014-05-22,55.84000015258789,56.78571319580078,55.35714340209961,55.97142791748047,55.97142791748047,33222700
+2014-05-23,55.948570251464844,57.49571228027344,55.665714263916016,57.478572845458984,57.478572845458984,22122100
+2014-05-27,57.42856979370117,57.459999084472656,56.16428756713867,56.97285842895508,56.97285842895508,26735100
+2014-05-28,56.74285888671875,57.88571548461914,56.21428680419922,57.31999969482422,57.31999969482422,19873700
+2014-05-29,57.628570556640625,59.42714309692383,57.07857131958008,59.31428527832031,59.31428527832031,22844500
+2014-05-30,59.31142807006836,60.24856948852539,58.801429748535156,59.689998626708984,59.689998626708984,29248800
+2014-06-02,59.92571258544922,60.415714263916016,58.92856979370117,60.29428482055664,60.29428482055664,20480600
+2014-06-03,59.99856948852539,60.79999923706055,59.57857131958008,59.65285873413086,59.65285873413086,17133200
+2014-06-04,59.53714370727539,60.64285659790039,59.0428581237793,60.45857238769531,60.45857238769531,17432800
+2014-06-05,60.53571319580078,61.342857360839844,59.79571533203125,61.19285583496094,61.19285583496094,18930800
+2014-06-06,61.43000030517578,62.12714385986328,61.19428634643555,61.4471435546875,61.4471435546875,15730400
+2014-06-09,61.35714340209961,61.521427154541016,60.012855529785156,60.441429138183594,60.441429138183594,16678900
+2014-06-10,60.788570404052734,62.29142761230469,60.71714401245117,61.18428421020508,61.18428421020508,22920100
+2014-06-11,60.74714279174805,61.79999923706055,60.71428680419922,61.42856979370117,61.42856979370117,13745900
+2014-06-12,61.29571533203125,61.46428680419922,60.07143020629883,60.349998474121094,60.349998474121094,15803200
+2014-06-13,60.42856979370117,61.128570556640625,59.6014289855957,61.1014289855957,61.1014289855957,15778700
+2014-06-16,60.932857513427734,61.6014289855957,60.48857116699219,61.46571350097656,61.46571350097656,12506200
+2014-06-17,62.577144622802734,64.01285552978516,62.538570404052734,63.378570556640625,63.378570556640625,28996100
+2014-06-18,63.38142776489258,64.4028549194336,62.89285659790039,64.0971450805664,64.0971450805664,18786600
+2014-06-19,64.20428466796875,64.21286010742188,62.58000183105469,63.05571365356445,63.05571365356445,17308200
+2014-06-20,63.02857208251953,63.26856994628906,62.13999938964844,62.88285827636719,62.88285827636719,13222300
+2014-06-23,62.76571273803711,63.12285614013672,62.22142791748047,62.788570404052734,62.788570404052734,10672900
+2014-06-24,62.57857131958008,64.27714538574219,62.21428680419922,62.33714294433594,62.33714294433594,20367200
+2014-06-25,62.14285659790039,63.53714370727539,61.9042854309082,63.45857238769531,63.45857238769531,15752100
+2014-06-26,62.970001220703125,63.16285705566406,62.39285659790039,62.801429748535156,62.801429748535156,14237300
+2014-06-27,62.61714172363281,63.31285858154297,62.485713958740234,63.1542854309082,63.1542854309082,15587600
+2014-06-30,63.26571273803711,63.83856964111328,62.81285858154297,62.94285583496094,62.94285583496094,10588900
+2014-07-01,65.17571258544922,67.66857147216797,65.04285430908203,67.5857162475586,67.5857162475586,37995300
+2014-07-02,67.63999938964844,67.98143005371094,66.57714080810547,66.67713928222656,66.67713928222656,17309600
+2014-07-03,67.16571044921875,67.51714324951172,66.98143005371094,67.47856903076172,67.47856903076172,11359600
+2014-07-07,67.44285583496094,67.46142578125,65.71428680419922,65.8028564453125,65.8028564453125,18296600
+2014-07-08,65.6642837524414,65.85713958740234,62.75428771972656,63.57857131958008,63.57857131958008,26182800
+2014-07-09,63.7400016784668,64.1914291381836,62.81856918334961,63.28571319580078,63.28571319580078,21011200
+2014-07-10,62.05571365356445,63.45571517944336,61.17142868041992,62.650001525878906,62.650001525878906,24388700
+2014-07-11,63.06571578979492,63.4471435546875,62.45000076293945,62.8514289855957,62.8514289855957,14219100
+2014-07-14,63.32857131958008,65.06857299804688,62.71428680419922,64.65428924560547,64.65428924560547,17433500
+2014-07-15,64.38428497314453,64.48143005371094,63.18143081665039,64.15571594238281,64.15571594238281,13505800
+2014-07-16,64.86714172363281,65.0999984741211,63.342857360839844,63.49142837524414,63.49142837524414,13438600
+2014-07-17,63.325714111328125,64.12142944335938,62.612857818603516,62.76571273803711,62.76571273803711,13266400
+2014-07-18,62.97285842895508,63.47142791748047,62.25,63.452857971191406,63.452857971191406,11760700
+2014-07-21,64.52714538574219,65.35713958740234,63.94571304321289,64.56428527832031,64.56428527832031,34671000
+2014-07-22,63.28285598754883,63.52428436279297,60.72285842895508,61.584285736083984,61.584285736083984,57174600
+2014-07-23,61.487144470214844,62.2014274597168,60.93000030517578,61.128570556640625,61.128570556640625,17267600
+2014-07-24,61.35285568237305,61.45857238769531,59.86000061035156,60.76856994628906,60.76856994628906,18621400
+2014-07-25,60.71428680419922,61.167144775390625,60.05714416503906,60.26571273803711,60.26571273803711,11610200
+2014-07-28,60.31571578979492,60.84428787231445,59.788570404052734,60.665714263916016,60.665714263916016,11960900
+2014-07-29,60.45857238769531,61.198570251464844,60.45857238769531,60.611427307128906,60.611427307128906,9282000
+2014-07-30,60.67856979370117,62.18428421020508,60.61571502685547,62.051429748535156,62.051429748535156,15263500
+2014-07-31,61.46571350097656,61.85285568237305,60.18428421020508,60.388572692871094,60.388572692871094,13820100
+2014-08-01,60.25143051147461,61.104286193847656,58.93000030517578,60.771427154541016,60.771427154541016,18947600
+2014-08-04,61.02857208251953,61.42856979370117,60.111427307128906,60.38571548461914,60.38571548461914,10686900
+2014-08-05,60.18571472167969,61.14285659790039,60.04428482055664,60.407142639160156,60.407142639160156,10653300
+2014-08-06,60.14285659790039,62.128570556640625,60.07857131958008,61.47142791748047,61.47142791748047,15835400
+2014-08-07,62.18571472167969,64.27857208251953,62.07857131958008,64.23857116699219,64.23857116699219,27313300
+2014-08-08,64.31428527832031,64.42428588867188,63.150001525878906,63.69285583496094,63.69285583496094,15495200
+2014-08-11,64.17428588867188,65.37857055664062,64.10143280029297,64.5057144165039,64.5057144165039,13246800
+2014-08-12,64.47856903076172,64.71428680419922,63.34428787231445,63.772857666015625,63.772857666015625,10845100
+2014-08-13,64.0857162475586,64.8885726928711,63.83142852783203,64.50428771972656,64.50428771972656,9058000
+2014-08-14,64.60143280029297,65.0,64.03142547607422,64.41000366210938,64.41000366210938,6676600
+2014-08-15,64.49857330322266,66.0,64.0857162475586,65.58428955078125,65.58428955078125,22036700
+2014-08-18,66.0085678100586,67.07142639160156,65.89286041259766,66.57142639160156,66.57142639160156,13496000
+2014-08-19,66.72714233398438,67.21428680419922,66.06143188476562,66.87857055664062,66.87857055664062,10897600
+2014-08-20,66.71428680419922,67.67857360839844,66.36285400390625,67.4557113647461,67.4557113647461,12163900
+2014-08-21,67.32571411132812,68.02143096923828,66.80999755859375,67.43571472167969,67.43571472167969,11746700
+2014-08-22,67.27714538574219,68.50714111328125,67.1500015258789,68.4557113647461,68.4557113647461,13735400
+2014-08-25,68.79285430908203,69.32856750488281,68.21857452392578,68.70428466796875,68.70428466796875,13484800
+2014-08-26,68.35713958740234,68.8357162475586,67.79285430908203,68.4800033569336,68.4800033569336,10137400
+2014-08-27,68.4857177734375,68.60713958740234,67.66143035888672,67.81428527832031,67.81428527832031,10394300
+2014-08-28,67.52143096923828,68.21142578125,67.2585678100586,67.88714599609375,67.88714599609375,7584500
+2014-08-29,68.12142944335938,68.64286041259766,67.73428344726562,68.23428344726562,68.23428344726562,9838500
+2014-09-02,68.35713958740234,68.39856719970703,67.79856872558594,68.0857162475586,68.0857162475586,8806700
+2014-09-03,68.64571380615234,69.65714263916016,68.07571411132812,68.19857025146484,68.19857025146484,16219000
+2014-09-04,68.44428253173828,68.81285858154297,67.4471435546875,67.52428436279297,67.52428436279297,11958800
+2014-09-05,67.60428619384766,68.19285583496094,67.1528549194336,67.95428466796875,67.95428466796875,11953200
+2014-09-08,67.77143096923828,68.65714263916016,67.74285888671875,68.47571563720703,68.47571563720703,7668500
+2014-09-09,69.47142791748047,69.89856719970703,68.05714416503906,68.43000030517578,68.43000030517578,19737900
+2014-09-10,68.5999984741211,69.25,68.14856719970703,69.19857025146484,69.19857025146484,9104900
+2014-09-11,68.93856811523438,69.19428253173828,68.52428436279297,68.7942886352539,68.7942886352539,7865200
+2014-09-12,69.09285736083984,69.2699966430664,68.01714324951172,68.07856750488281,68.07856750488281,13425300
+2014-09-15,68.22000122070312,68.22000122070312,65.2642822265625,65.39286041259766,65.39286041259766,20617100
+2014-09-16,64.05714416503906,65.44857025146484,63.657142639160156,65.27285766601562,65.27285766601562,26838700
+2014-09-17,65.27285766601562,65.5528564453125,64.47000122070312,64.93285369873047,64.93285369873047,12133100
+2014-09-18,65.35285949707031,65.9085693359375,64.76000213623047,65.57286071777344,65.57286071777344,10630200
+2014-09-19,65.85713958740234,65.90428924560547,64.88143157958984,65.36000061035156,65.36000061035156,11960900
+2014-09-22,65.18142700195312,65.27857208251953,62.6971435546875,63.25428771972656,63.25428771972656,16169300
+2014-09-23,63.03285598754883,64.00142669677734,62.92856979370117,63.41428756713867,63.41428756713867,11471600
+2014-09-24,63.494285583496094,64.52285766601562,63.220001220703125,64.36571502685547,64.36571502685547,9551500
+2014-09-25,64.27143096923828,64.62142944335938,63.202857971191406,63.355712890625,63.355712890625,9839900
+2014-09-26,63.57143020629883,64.37714385986328,63.41285705566406,64.10713958740234,64.10713958740234,10404800
+2014-09-29,63.43857192993164,64.36285400390625,63.145713806152344,64.22285461425781,64.22285461425781,9516500
+2014-09-30,64.61428833007812,65.31285858154297,64.25714111328125,64.45428466796875,64.45428466796875,12472600
+2014-10-01,64.09857177734375,64.28571319580078,62.470001220703125,62.68571472167969,62.68571472167969,15416100
+2014-10-02,62.70000076293945,64.355712890625,62.55428695678711,64.2828598022461,64.2828598022461,18450600
+2014-10-03,64.7414321899414,65.80000305175781,64.644287109375,65.64856719970703,65.64856719970703,15290100
+2014-10-06,66.0,66.7442855834961,65.85713958740234,66.21142578125,66.21142578125,13709500
+2014-10-07,65.87142944335938,66.6114273071289,65.14286041259766,65.17857360839844,65.17857360839844,13759200
+2014-10-08,65.2357177734375,66.80000305175781,64.48285675048828,66.69428253173828,66.69428253173828,14332500
+2014-10-09,66.66143035888672,66.855712890625,65.65142822265625,65.94571685791016,65.94571685791016,14928200
+2014-10-10,65.68571472167969,66.40571594238281,64.4914321899414,64.58285522460938,64.58285522460938,19110700
+2014-10-13,64.46428680419922,64.6385726928711,61.85714340209961,62.6542854309082,62.6542854309082,20216700
+2014-10-14,63.644287109375,64.56999969482422,62.59000015258789,64.16000366210938,64.16000366210938,16747500
+2014-10-15,63.49571228027344,64.42571258544922,61.45428466796875,64.08428955078125,64.08428955078125,59927700
+2014-10-16,47.53285598754883,52.310001373291016,47.28571319580078,51.67142868041992,51.67142868041992,92304800
+2014-10-17,51.40142822265625,51.43857192993164,48.78571319580078,51.012855529785156,51.012855529785156,79160900
+2014-10-20,50.85714340209961,52.74142837524414,50.7928581237793,51.317142486572266,51.317142486572266,33529300
+2014-10-21,51.75143051147461,52.3985710144043,50.77714157104492,52.28428649902344,52.28428649902344,19365500
+2014-10-22,52.71285629272461,54.56856918334961,51.88571548461914,53.521427154541016,53.521427154541016,32150300
+2014-10-23,54.36000061035156,55.11000061035156,54.03571319580078,54.720001220703125,54.720001220703125,19916400
+2014-10-24,54.6542854309082,55.28571319580078,54.40142822265625,55.00285720825195,55.00285720825195,14657300
+2014-10-27,54.842857360839844,54.92856979370117,53.81428527832031,54.20000076293945,54.20000076293945,14944300
+2014-10-28,54.25,55.26714324951172,54.04999923706055,55.174285888671875,55.174285888671875,11736900
+2014-10-29,55.174285888671875,55.2400016784668,53.96714401245117,54.014286041259766,54.014286041259766,12507600
+2014-10-30,53.93000030517578,54.619998931884766,53.514286041259766,54.144287109375,54.144287109375,10593800
+2014-10-31,54.91428756713867,56.25285720825195,54.85714340209961,56.11000061035156,56.11000061035156,20470100
+2014-11-03,56.17571258544922,56.50285720825195,55.01571273803711,55.487144470214844,55.487144470214844,17581200
+2014-11-04,55.27428436279297,55.32143020629883,54.11000061035156,54.682857513427734,54.682857513427734,11389700
+2014-11-05,55.08714294433594,55.40571212768555,53.77000045776367,54.34000015258789,54.34000015258789,13645800
+2014-11-06,54.0,55.047142028808594,53.907142639160156,54.75714111328125,54.75714111328125,9991800
+2014-11-07,54.77714157104492,55.03571319580078,54.18571472167969,54.880001068115234,54.880001068115234,9303700
+2014-11-10,54.71428680419922,55.63571548461914,54.14285659790039,55.32428741455078,55.32428741455078,9711100
+2014-11-11,55.32428741455078,56.29999923706055,54.54428482055664,54.650001525878906,54.650001525878906,14838600
+2014-11-12,54.4471435546875,55.137142181396484,53.862857818603516,54.83714294433594,54.83714294433594,10958500
+2014-11-13,54.922855377197266,55.00714111328125,53.932857513427734,54.2014274597168,54.2014274597168,10490200
+2014-11-14,54.1971435546875,55.317142486572266,54.08142852783203,55.1485710144043,55.1485710144043,10988600
+2014-11-17,55.05428695678711,55.64285659790039,54.39285659790039,54.448570251464844,54.448570251464844,9225300
+2014-11-18,54.42856979370117,54.985713958740234,54.361427307128906,54.432857513427734,54.432857513427734,7921200
+2014-11-19,54.744285583496094,55.2928581237793,51.808570861816406,51.871429443359375,51.871429443359375,24515400
+2014-11-20,51.869998931884766,53.32285690307617,51.57143020629883,52.5914306640625,52.5914306640625,15425200
+2014-11-21,53.211429595947266,53.32143020629883,51.35714340209961,51.468570709228516,51.468570709228516,17878000
+2014-11-24,51.50857162475586,51.922855377197266,50.771427154541016,50.924285888671875,50.924285888671875,17864000
+2014-11-25,50.145713806152344,50.34714126586914,49.14285659790039,49.855712890625,49.855712890625,28100800
+2014-11-26,50.1542854309082,50.52714157104492,49.74571228027344,50.165714263916016,50.165714263916016,10063200
+2014-11-28,50.512855529785156,50.57143020629883,49.42714309692383,49.512855529785156,49.512855529785156,6702500
+2014-12-01,49.28571319580078,49.57143020629883,48.23428726196289,48.83000183105469,48.83000183105469,11964400
+2014-12-02,48.75714111328125,50.477142333984375,48.691429138183594,50.33000183105469,50.33000183105469,14271600
+2014-12-03,50.22142791748047,50.73143005371094,49.18143081665039,50.73143005371094,50.73143005371094,13819400
+2014-12-04,50.42856979370117,51.13571548461914,49.9085693359375,50.08571243286133,50.08571243286133,11853800
+2014-12-05,50.14714431762695,50.64285659790039,49.73285675048828,50.13142776489258,50.13142776489258,9930200
+2014-12-08,49.88142776489258,49.98285675048828,48.290000915527344,48.49714279174805,48.49714279174805,13621300
+2014-12-09,47.81999969482422,49.33714294433594,47.00285720825195,49.111427307128906,49.111427307128906,17976700
+2014-12-10,49.021427154541016,49.24714279174805,47.665714263916016,47.7599983215332,47.7599983215332,12644800
+2014-12-11,48.012855529785156,48.70000076293945,47.65571212768555,47.80428695678711,47.80428695678711,11769100
+2014-12-12,47.417144775390625,48.32285690307617,46.97999954223633,47.78285598754883,47.78285598754883,13521200
+2014-12-15,48.05571365356445,48.41857147216797,46.61857223510742,46.720001220703125,46.720001220703125,12019000
+2014-12-16,46.42714309692383,47.06999969482422,45.14285659790039,45.20571517944336,45.20571517944336,16947700
+2014-12-17,45.37571334838867,47.86714172363281,45.077144622802734,47.66428756713867,47.66428756713867,20192900
+2014-12-18,48.400001525878906,48.92856979370117,47.23285675048828,47.77428436279297,47.77428436279297,15639400
+2014-12-19,47.900001525878906,48.720001220703125,47.621429443359375,48.58856964111328,48.58856964111328,15047900
+2014-12-22,48.5428581237793,49.2400016784668,47.74856948852539,48.09714126586914,48.09714126586914,7994000
+2014-12-23,48.28714370727539,48.42856979370117,47.47285842895508,48.06142807006836,48.06142807006836,8291500
+2014-12-24,48.07285690307617,49.06999969482422,47.99856948852539,48.871429443359375,48.871429443359375,5411000
+2014-12-26,48.84428787231445,49.48428726196289,48.53428649902344,48.57857131958008,48.57857131958008,8847300
+2014-12-29,47.970001220703125,49.104286193847656,47.65285873413086,48.84714126586914,48.84714126586914,8588300
+2014-12-30,48.71428680419922,49.13999938964844,48.538570404052734,49.03285598754883,49.03285598754883,7011200
+2014-12-31,49.03285598754883,49.39142990112305,48.78714370727539,48.801429748535156,48.801429748535156,8627500
+2015-01-02,49.15142822265625,50.33142852783203,48.73143005371094,49.84857177734375,49.84857177734375,13475000
+2015-01-05,49.25857162475586,49.25857162475586,47.14714431762695,47.31142807006836,47.31142807006836,18165000
+2015-01-06,47.34714126586914,47.63999938964844,45.66143035888672,46.50143051147461,46.50143051147461,16037700
+2015-01-07,47.34714126586914,47.42142868041992,46.271427154541016,46.74285888671875,46.74285888671875,9849700
+2015-01-08,47.119998931884766,47.83571243286133,46.478572845458984,47.779998779296875,47.779998779296875,9601900
+2015-01-09,47.63142776489258,48.02000045776367,46.8985710144043,47.04142761230469,47.04142761230469,9578100
+2015-01-12,47.09000015258789,47.198570251464844,45.264286041259766,45.547142028808594,45.547142028808594,12944400
+2015-01-13,46.021427154541016,47.0485725402832,45.900001525878906,46.255714416503906,46.255714416503906,18721500
+2015-01-14,47.07143020629883,47.369998931884766,45.68000030517578,46.31999969482422,46.31999969482422,19884900
+2015-01-15,46.547142028808594,46.78571319580078,45.84428787231445,46.25143051147461,46.25143051147461,11669000
+2015-01-16,46.85714340209961,48.25,46.38142776489258,48.191429138183594,48.191429138183594,19696600
+2015-01-20,48.57143020629883,50.0,47.71428680419922,49.82857131958008,49.82857131958008,40551000
+2015-01-21,59.23428726196289,59.2400016784668,57.40999984741211,58.468570709228516,58.468570709228516,66902500
+2015-01-22,58.57143020629883,61.37428665161133,57.82857131958008,61.20571517944336,61.20571517944336,33319300
+2015-01-23,60.98857116699219,62.74285888671875,60.88142776489258,62.494285583496094,62.494285583496094,26784100
+2015-01-26,62.57143020629883,63.8985710144043,61.9571418762207,63.79428482055664,63.79428482055664,21268800
+2015-01-27,63.08714294433594,65.33999633789062,63.04999923706055,64.88143157958984,64.88143157958984,24612700
+2015-01-28,64.7414321899414,64.82142639160156,63.08142852783203,63.20857238769531,63.20857238769531,24532900
+2015-01-29,63.20428466796875,63.92714309692383,62.5,63.400001525878906,63.400001525878906,15127700
+2015-01-30,63.13285827636719,63.98428726196289,62.65571212768555,63.11428451538086,63.11428451538086,13215300
+2015-02-02,62.842857360839844,63.42856979370117,61.95571517944336,63.0099983215332,63.0099983215332,12990600
+2015-02-03,63.31999969482422,65.4671401977539,62.72999954223633,65.27428436279297,65.27428436279297,16440200
+2015-02-04,65.04142761230469,65.17428588867188,63.88999938964844,64.10143280029297,64.10143280029297,12450900
+2015-02-05,64.54142761230469,65.1385726928711,63.665714263916016,64.12999725341797,64.12999725341797,14248500
+2015-02-06,64.25,64.42857360839844,63.17571258544922,63.47999954223633,63.47999954223633,8898400
+2015-02-09,63.198570251464844,63.78571319580078,62.637142181396484,63.29571533203125,63.29571533203125,8173200
+2015-02-10,63.459999084472656,65.15714263916016,63.1014289855957,64.8499984741211,64.8499984741211,15418900
+2015-02-11,64.83000183105469,66.14142608642578,64.55714416503906,64.98428344726562,64.98428344726562,13953100
+2015-02-12,65.0585708618164,65.60713958740234,64.45143127441406,65.24714660644531,65.24714660644531,8464400
+2015-02-13,65.42857360839844,66.62999725341797,65.42285919189453,66.5857162475586,66.5857162475586,12968900
+2015-02-17,66.51571655273438,67.37142944335938,65.94428253173828,67.13714599609375,67.13714599609375,11170600
+2015-02-18,67.02285766601562,68.06999969482422,66.64571380615234,67.86571502685547,67.86571502685547,10316600
+2015-02-19,67.85713958740234,68.71428680419922,67.57428741455078,67.80000305175781,67.80000305175781,10432100
+2015-02-20,67.94999694824219,68.37428283691406,67.63714599609375,68.31428527832031,68.31428527832031,9422000
+2015-02-23,68.30000305175781,68.31428527832031,67.14286041259766,67.40571594238281,67.40571594238281,9031400
+2015-02-24,67.37285614013672,68.08428955078125,67.355712890625,67.83999633789062,67.83999633789062,6075300
+2015-02-25,67.80714416503906,68.7942886352539,67.80714416503906,68.33285522460938,68.33285522460938,6854400
+2015-02-26,68.62571716308594,69.5,68.43000030517578,69.00428771972656,69.00428771972656,10852800
+2015-02-27,69.08142852783203,69.42857360839844,67.81857299804688,67.84428405761719,67.84428405761719,11516400
+2015-03-02,67.71428680419922,68.60713958740234,67.23428344726562,68.60713958740234,68.60713958740234,10187100
+2015-03-03,68.34428405761719,68.45714569091797,67.50714111328125,67.81571197509766,67.81571197509766,7426300
+2015-03-04,67.52999877929688,67.92571258544922,66.18285369873047,67.11000061035156,67.11000061035156,17453800
+2015-03-05,67.42857360839844,67.46428680419922,66.41999816894531,66.80714416503906,66.80714416503906,11244800
+2015-03-06,66.64286041259766,66.92571258544922,64.84428405761719,64.87428283691406,64.87428283691406,12888400
+2015-03-09,64.98999786376953,65.09285736083984,62.82857131958008,63.66143035888672,63.66143035888672,18970700
+2015-03-10,63.01571273803711,63.3514289855957,61.98285675048828,62.15142822265625,62.15142822265625,17947300
+2015-03-11,62.2400016784668,63.939998626708984,62.2400016784668,62.88428497314453,62.88428497314453,16363200
+2015-03-12,63.34714126586914,64.58285522460938,63.34000015258789,64.04571533203125,64.04571533203125,14654500
+2015-03-13,63.907142639160156,64.05714416503906,62.36714172363281,62.628570556640625,62.628570556640625,10161200
+2015-03-16,61.547142028808594,61.547142028808594,59.619998931884766,60.281429290771484,60.281429290771484,26796000
+2015-03-17,59.71285629272461,60.69428634643555,59.38428497314453,59.788570404052734,59.788570404052734,18428200
+2015-03-18,59.73857116699219,60.650001525878906,59.29999923706055,60.44571304321289,60.44571304321289,14634900
+2015-03-19,60.459999084472656,61.211429595947266,60.255714416503906,60.744285583496094,60.744285583496094,11449900
+2015-03-20,61.33714294433594,61.78571319580078,60.895713806152344,61.18571472167969,61.18571472167969,13641600
+2015-03-23,60.88999938964844,61.15571212768555,60.33000183105469,60.71428680419922,60.71428680419922,7664300
+2015-03-24,61.13571548461914,63.09857177734375,61.11857223510742,62.611427307128906,62.611427307128906,16888900
+2015-03-25,62.68428421020508,62.691429138183594,60.244285583496094,60.25,60.25,21652400
+2015-03-26,59.628570556640625,60.4471435546875,59.38999938964844,59.75143051147461,59.75143051147461,16039100
+2015-03-27,59.33000183105469,59.84714126586914,58.57285690307617,59.25285720825195,59.25285720825195,15852200
+2015-03-30,59.71571350097656,60.56428527832031,59.36428451538086,60.36714172363281,60.36714172363281,13272700
+2015-03-31,60.11000061035156,60.41999816894531,59.45571517944336,59.52714157104492,59.52714157104492,14248500
+2015-04-01,59.64285659790039,59.78571319580078,58.702857971191406,59.01714324951172,59.01714324951172,14639800
+2015-04-02,59.07143020629883,59.60714340209961,58.861427307128906,59.1542854309082,59.1542854309082,9864400
+2015-04-06,58.76856994628906,60.4471435546875,58.46428680419922,60.33000183105469,60.33000183105469,10730300
+2015-04-07,60.49714279174805,60.84857177734375,60.0428581237793,60.494285583496094,60.494285583496094,9977100
+2015-04-08,61.2014274597168,63.10714340209961,61.18428421020508,63.04999923706055,63.04999923706055,22327900
+2015-04-09,63.0,63.13571548461914,62.11428451538086,62.78571319580078,62.78571319580078,13455400
+2015-04-10,64.39714050292969,64.99571228027344,63.9471435546875,64.93856811523438,64.93856811523438,22367100
+2015-04-13,67.23999786376953,69.28571319580078,67.05714416503906,67.81143188476562,67.81143188476562,44436700
+2015-04-14,68.85713958740234,69.14286041259766,67.42143249511719,68.38714599609375,68.38714599609375,28641900
+2015-04-15,68.70428466796875,68.70428466796875,67.36428833007812,67.92285919189453,67.92285919189453,42528500
+2015-04-16,76.0,81.25,75.71428680419922,80.29285430908203,80.29285430908203,104500900
+2015-04-17,79.77857208251953,82.14286041259766,79.71428680419922,81.6500015258789,81.6500015258789,58306500
+2015-04-20,81.78571319580078,82.30428314208984,80.38143157958984,81.05571746826172,81.05571746826172,30766400
+2015-04-21,81.23428344726562,81.48428344726562,79.80000305175781,80.06285858154297,80.06285858154297,15925700
+2015-04-22,80.21142578125,80.71286010742188,79.5442886352539,79.66857147216797,79.66857147216797,12089700
+2015-04-23,79.65571594238281,80.34285736083984,78.9557113647461,79.86571502685547,79.86571502685547,12687500
+2015-04-24,80.17285919189453,80.8085708618164,79.50714111328125,79.77143096923828,79.77143096923828,11045300
+2015-04-27,80.29285430908203,81.78571319580078,80.2300033569336,80.86856842041016,80.86856842041016,15246700
+2015-04-28,80.58999633789062,81.27857208251953,79.94428253173828,80.43714141845703,80.43714141845703,8826300
+2015-04-29,80.06999969482422,81.05571746826172,79.644287109375,80.40714263916016,80.40714263916016,9534700
+2015-04-30,80.23714447021484,80.8357162475586,79.12428283691406,79.5,79.5,10565100
+2015-05-01,79.855712890625,79.9671401977539,78.894287109375,79.57571411132812,79.57571411132812,8906100
+2015-05-04,79.57142639160156,79.71428680419922,78.9000015258789,79.27143096923828,79.27143096923828,7967400
+2015-05-05,81.23857116699219,82.44285583496094,80.75714111328125,80.79285430908203,80.79285430908203,27116600
+2015-05-06,81.02857208251953,81.21428680419922,79.52143096923828,80.07714080810547,80.07714080810547,11504500
+2015-05-07,80.11428833007812,80.7942886352539,79.45714569091797,80.74857330322266,80.74857330322266,10220700
+2015-05-08,81.04142761230469,82.1528549194336,80.96428680419922,82.0857162475586,82.0857162475586,13828500
+2015-05-11,82.32428741455078,84.85713958740234,82.18571472167969,84.27857208251953,84.27857208251953,23882600
+2015-05-12,83.8085708618164,83.8085708618164,82.99285888671875,83.37714385986328,83.37714385986328,11907000
+2015-05-13,83.40428924560547,84.1971435546875,82.6914291381836,82.87285614013672,82.87285614013672,11155900
+2015-05-14,83.28571319580078,83.92428588867188,82.33000183105469,83.8357162475586,83.8357162475586,8898400
+2015-05-15,86.36428833007812,88.34857177734375,85.7557144165039,87.60713958740234,87.60713958740234,37053100
+2015-05-18,87.5442886352539,88.53428649902344,87.02428436279297,88.26714324951172,88.26714324951172,14812000
+2015-05-19,88.8885726928711,89.78571319580078,87.80999755859375,88.06857299804688,88.06857299804688,19101600
+2015-05-20,88.21428680419922,89.10857391357422,87.36285400390625,88.79000091552734,88.79000091552734,12756800
+2015-05-21,89.08142852783203,89.57142639160156,88.18142700195312,89.00285339355469,89.00285339355469,12767300
+2015-05-22,89.17857360839844,89.40714263916016,88.69285583496094,88.83856964111328,88.83856964111328,7466200
+2015-05-26,88.87428283691406,89.06143188476562,87.78571319580078,87.99285888671875,87.99285888671875,9646000
+2015-05-27,88.14286041259766,89.90714263916016,87.92857360839844,89.85713958740234,89.85713958740234,10506300
+2015-05-28,89.71428680419922,89.855712890625,88.93000030517578,89.50714111328125,89.50714111328125,7821800
+2015-05-29,89.47285461425781,90.2057113647461,88.9557113647461,89.15142822265625,89.15142822265625,12712000
+2015-06-01,88.83714294433594,89.12142944335938,87.94428253173828,89.00285339355469,89.00285339355469,9926000
+2015-06-02,88.71142578125,89.67857360839844,88.40571594238281,89.12999725341797,89.12999725341797,7529200
+2015-06-03,89.24285888671875,89.73285675048828,88.644287109375,88.8085708618164,88.8085708618164,6237700
+2015-06-04,88.37857055664062,89.42857360839844,88.04285430908203,89.34857177734375,89.34857177734375,10074400
+2015-06-05,89.21428680419922,90.54000091552734,89.12571716308594,90.45999908447266,90.45999908447266,11624200
+2015-06-08,90.71428680419922,90.81571197509766,88.99571228027344,89.60428619384766,89.60428619384766,11148900
+2015-06-09,89.33428955078125,92.71428680419922,89.33428955078125,92.44999694824219,92.44999694824219,22024800
+2015-06-10,93.39571380615234,98.97000122070312,93.22571563720703,95.87142944335938,95.87142944335938,57121400
+2015-06-11,96.88999938964844,96.91857147216797,94.08714294433594,95.09428405761719,95.09428405761719,26623100
+2015-06-12,94.91571044921875,95.34285736083984,94.12428283691406,94.41857147216797,94.41857147216797,10278800
+2015-06-15,92.85713958740234,93.5914306640625,91.6585693359375,93.43142700195312,93.43142700195312,19054000
+2015-06-16,94.24285888671875,95.60713958740234,93.6914291381836,95.27285766601562,95.27285766601562,16043300
+2015-06-17,95.13285827636719,95.13285827636719,93.95714569091797,94.27143096923828,94.27143096923828,9905000
+2015-06-18,94.65142822265625,95.3414306640625,94.36856842041016,94.74285888671875,94.74285888671875,8962800
+2015-06-19,96.24285888671875,96.41857147216797,93.82142639160156,93.87142944335938,93.87142944335938,19814900
+2015-06-22,95.04285430908203,96.69285583496094,94.18856811523438,96.4142837524414,96.4142837524414,16732800
+2015-06-23,96.3357162475586,97.38999938964844,95.75,97.31285858154297,97.31285858154297,15626100
+2015-06-24,100.0142822265625,100.89142608642578,96.39714050292969,96.94428253173828,96.94428253173828,77138600
+2015-06-25,95.48143005371094,96.0,93.45857238769531,94.89142608642578,94.89142608642578,41623400
+2015-06-26,95.30000305175781,95.31428527832031,93.08856964111328,93.08856964111328,93.08856964111328,30314900
+2015-06-29,91.5057144165039,92.91285705566406,91.11714172363281,92.23143005371094,92.23143005371094,24575600
+2015-06-30,93.35713958740234,94.355712890625,92.78571319580078,93.84857177734375,93.84857177734375,16880500
+2015-07-01,94.80571746826172,95.23857116699219,93.21857452392578,93.63571166992188,93.63571166992188,14699300
+2015-07-02,93.99857330322266,94.19857025146484,93.21428680419922,94.0442886352539,94.0442886352539,11053000
+2015-07-06,93.47285461425781,94.92857360839844,93.33999633789062,94.57142639160156,94.57142639160156,11808300
+2015-07-07,95.01285552978516,95.42713928222656,92.62285614013672,94.0914306640625,94.0914306640625,21573300
+2015-07-08,93.47142791748047,93.99571228027344,92.28428649902344,93.50714111328125,93.50714111328125,12990600
+2015-07-09,94.9000015258789,95.84571075439453,94.28571319580078,95.72714233398438,95.72714233398438,16731400
+2015-07-10,97.52285766601562,98.50285339355469,96.9000015258789,97.22856903076172,97.22856903076172,21636300
+2015-07-13,98.09857177734375,102.3085708618164,98.07856750488281,101.08714294433594,101.08714294433594,33205200
+2015-07-14,101.27143096923828,101.63571166992188,99.6528549194336,100.37142944335938,100.37142944335938,19736500
+2015-07-15,99.97000122070312,100.75,97.05000305175781,98.12999725341797,98.12999725341797,30898600
+2015-07-16,111.0199966430664,116.48999786376953,107.68000030517578,115.80999755859375,115.80999755859375,63461000
+2015-07-17,117.33999633789062,117.87999725341797,114.23999786376953,114.7699966430664,114.7699966430664,25136900
+2015-07-20,114.69999694824219,114.69999694824219,110.13999938964844,110.55000305175781,110.55000305175781,22676900
+2015-07-21,110.20999908447266,113.70999908447266,109.31999969482422,112.51000213623047,112.51000213623047,14085400
+2015-07-22,112.13999938964844,113.87999725341797,110.55999755859375,111.5,111.5,10500500
+2015-07-23,110.91000366210938,112.18000030517578,109.83999633789062,110.0999984741211,110.0999984741211,8306800
+2015-07-24,111.55000305175781,111.68000030517578,108.9000015258789,109.33999633789062,109.33999633789062,8125100
+2015-07-27,107.79000091552734,109.86000061035156,106.25,106.43000030517578,106.43000030517578,11302600
+2015-07-28,107.29000091552734,107.94000244140625,103.87999725341797,106.9000015258789,106.9000015258789,11155900
+2015-07-29,106.83000183105469,107.75,105.4000015258789,107.08000183105469,107.08000183105469,6695600
+2015-07-30,106.4000015258789,111.9000015258789,105.4000015258789,111.55999755859375,111.55999755859375,14229200
+2015-07-31,111.94999694824219,115.0,111.1500015258789,114.30999755859375,114.30999755859375,16349100
+2015-08-03,114.5999984741211,114.5999984741211,111.77999877929688,112.55999755859375,112.55999755859375,10144800
+2015-08-04,113.1500015258789,122.79000091552734,113.0,121.1500015258789,121.1500015258789,29653300
+2015-08-05,125.62000274658203,129.2899932861328,122.70999908447266,123.70999908447266,123.70999908447266,26946500
+2015-08-06,126.29000091552734,128.85000610351562,122.04000091552734,126.44999694824219,126.44999694824219,24716700
+2015-08-07,126.41999816894531,126.5999984741211,121.30000305175781,123.5199966430664,123.5199966430664,17360700
+2015-08-10,126.08999633789062,126.5,121.51000213623047,123.02999877929688,123.02999877929688,13424600
+2015-08-11,120.01000213623047,123.76000213623047,120.0,122.73999786376953,122.73999786376953,11596800
+2015-08-12,121.47000122070312,122.44999694824219,118.66000366210938,120.51000213623047,120.51000213623047,13822500
+2015-08-13,120.98999786376953,125.7300033569336,119.33999633789062,123.7300033569336,123.7300033569336,15284400
+2015-08-14,124.95999908447266,125.0,123.0,123.38999938964844,123.38999938964844,8667700
+2015-08-17,123.13999938964844,125.69999694824219,122.58999633789062,125.36000061035156,125.36000061035156,9233800
+2015-08-18,125.26000213623047,126.75,123.55000305175781,124.05000305175781,124.05000305175781,9382000
+2015-08-19,123.5,123.69999694824219,121.5,122.05999755859375,122.05999755859375,10115300
+2015-08-20,119.80000305175781,121.44999694824219,111.33999633789062,112.48999786376953,112.48999786376953,28045300
+2015-08-21,106.19999694824219,110.0,102.75,103.95999908447266,103.95999908447266,33228300
+2015-08-24,88.75,109.62999725341797,85.5,96.87999725341797,96.87999725341797,59951900
+2015-08-25,107.75,107.87999725341797,101.5,101.5199966430664,101.5199966430664,37620700
+2015-08-26,107.1500015258789,110.27999877929688,102.0199966430664,110.12999725341797,110.12999725341797,36164600
+2015-08-27,114.94000244140625,118.25,113.0199966430664,117.66000366210938,117.66000366210938,37056100
+2015-08-28,116.3499984741211,119.3499984741211,115.87999725341797,117.62999725341797,117.62999725341797,20240200
+2015-08-31,115.23999786376953,117.0,113.76000213623047,115.02999877929688,115.02999877929688,17005600
+2015-09-01,109.3499984741211,111.23999786376953,103.81999969482422,105.79000091552734,105.79000091552734,35977100
+2015-09-02,109.30999755859375,109.5,100.30000305175781,105.44000244140625,105.44000244140625,39843300
+2015-09-03,102.69000244140625,104.16999816894531,100.11000061035156,101.05999755859375,101.05999755859375,29546700
+2015-09-04,98.05000305175781,99.93000030517578,97.33999633789062,98.79000091552734,98.79000091552734,24212000
+2015-09-08,102.08000183105469,102.5,93.55000305175781,94.94999694824219,94.94999694824219,43479700
+2015-09-09,96.51000213623047,102.79000091552734,95.5199966430664,99.18000030517578,99.18000030517578,35524400
+2015-09-10,99.41999816894531,100.8499984741211,96.77999877929688,99.4800033569336,99.4800033569336,21031900
+2015-09-11,98.56999969482422,100.8499984741211,97.2300033569336,97.51000213623047,97.51000213623047,17373900
+2015-09-14,96.83999633789062,97.91000366210938,94.33000183105469,95.69000244140625,95.69000244140625,15546000
+2015-09-15,95.22000122070312,99.6500015258789,93.61000061035156,99.16000366210938,99.16000366210938,22591100
+2015-09-16,99.69999694824219,104.4800033569336,99.33000183105469,104.08000183105469,104.08000183105469,28058200
+2015-09-17,103.66999816894531,107.5,101.83000183105469,104.20999908447266,104.20999908447266,25817700
+2015-09-18,102.0,104.36000061035156,100.70999908447266,102.62000274658203,102.62000274658203,21715000
+2015-09-21,103.30000305175781,103.7699966430664,99.55999755859375,100.30000305175781,100.30000305175781,17900600
+2015-09-22,98.29000091552734,99.9000015258789,97.0,98.47000122070312,98.47000122070312,16717900
+2015-09-23,98.5999984741211,99.73999786376953,97.66000366210938,98.06999969482422,98.06999969482422,10264500
+2015-09-24,97.11000061035156,104.0,96.77999877929688,103.76000213623047,103.76000213623047,21274500
+2015-09-25,105.30000305175781,105.44999694824219,101.56999969482422,102.23999786376953,102.23999786376953,19066600
+2015-09-28,101.56999969482422,103.33000183105469,97.83999633789062,99.47000122070312,99.47000122070312,17026600
+2015-09-29,99.62999725341797,100.62999725341797,96.8499984741211,98.3499984741211,98.3499984741211,17405900
+2015-09-30,99.91000366210938,103.45999908447266,99.05000305175781,103.26000213623047,103.26000213623047,17027600
+2015-10-01,102.91000366210938,106.11000061035156,101.12000274658203,105.9800033569336,105.9800033569336,17426900
+2015-10-02,103.01000213623047,106.87000274658203,101.44999694824219,106.11000061035156,106.11000061035156,21526700
+2015-10-05,107.4800033569336,112.27999877929688,105.76000213623047,111.25,111.25,21157900
+2015-10-06,110.33000183105469,112.25,105.63999938964844,108.33000183105469,108.33000183105469,20629800
+2015-10-07,108.83999633789062,109.77999877929688,106.75,108.0999984741211,108.0999984741211,12329500
+2015-10-08,107.94000244140625,115.05000305175781,102.5999984741211,114.93000030517578,114.93000030517578,42831900
+2015-10-09,114.11000061035156,115.83000183105469,112.44000244140625,113.33000183105469,113.33000183105469,22455200
+2015-10-12,114.44999694824219,115.41999816894531,112.36000061035156,113.44999694824219,113.44999694824219,12624500
+2015-10-13,112.8499984741211,113.72000122070312,108.77999877929688,109.7300033569336,109.7300033569336,17512100
+2015-10-14,111.5,111.62999725341797,108.05000305175781,110.2300033569336,110.2300033569336,33231500
+2015-10-15,103.7699966430664,104.87999725341797,99.0999984741211,101.08999633789062,101.08999633789062,48484300
+2015-10-16,100.20999908447266,101.6500015258789,98.41000366210938,98.98999786376953,98.98999786376953,21340500
+2015-10-19,98.06999969482422,103.62000274658203,96.26000213623047,101.69000244140625,101.69000244140625,29964700
+2015-10-20,101.05999755859375,102.11000061035156,97.58000183105469,98.98999786376953,98.98999786376953,17345600
+2015-10-21,99.66999816894531,100.33999633789062,97.01000213623047,97.95999908447266,97.95999908447266,13728500
+2015-10-22,98.06999969482422,99.93000030517578,96.86000061035156,97.31999969482422,97.31999969482422,12786800
+2015-10-23,97.61000061035156,101.55999755859375,97.2699966430664,100.04000091552734,100.04000091552734,18019900
+2015-10-26,100.05000305175781,103.30999755859375,99.37999725341797,103.04000091552734,103.04000091552734,12234800
+2015-10-27,102.58000183105469,104.72000122070312,101.2300033569336,103.06999969482422,103.06999969482422,12066400
+2015-10-28,102.9000015258789,106.20999908447266,102.05999755859375,105.80000305175781,105.80000305175781,13094000
+2015-10-29,105.0,106.91000366210938,104.75,105.12000274658203,105.12000274658203,9841400
+2015-10-30,105.12000274658203,110.0999984741211,104.9000015258789,108.37999725341797,108.37999725341797,15571500
+2015-11-02,109.19999694824219,109.37000274658203,106.30000305175781,107.63999938964844,107.63999938964844,11784600
+2015-11-03,107.36000061035156,111.05000305175781,107.23999786376953,109.73999786376953,109.73999786376953,12484100
+2015-11-04,110.36000061035156,114.27999877929688,109.38999938964844,114.05000305175781,114.05000305175781,17505000
+2015-11-05,113.75,115.68000030517578,111.72000122070312,113.5,113.5,13814900
+2015-11-06,113.38999938964844,114.80000305175781,112.05000305175781,114.05999755859375,114.05999755859375,10936600
+2015-11-09,113.36000061035156,114.0,108.63999938964844,109.86000061035156,109.86000061035156,16154600
+2015-11-10,108.86000061035156,112.83999633789062,108.01000213623047,112.69999694824219,112.69999694824219,11166400
+2015-11-11,113.08000183105469,114.61000061035156,111.41000366210938,112.86000061035156,112.86000061035156,11039200
+2015-11-12,112.5199966430664,115.25,108.19999694824219,108.91999816894531,108.91999816894531,17568200
+2015-11-13,108.33999633789062,109.06999969482422,103.2699966430664,103.6500015258789,103.6500015258789,18819400
+2015-11-16,102.97000122070312,111.6500015258789,101.86000061035156,111.3499984741211,111.3499984741211,19866200
+2015-11-17,112.11000061035156,118.79000091552734,111.69999694824219,117.0999984741211,117.0999984741211,33016300
+2015-11-18,117.94000244140625,121.0,116.0999984741211,120.62999725341797,120.62999725341797,23353600
+2015-11-19,120.25,123.12999725341797,119.61000061035156,120.22000122070312,120.22000122070312,19253200
+2015-11-20,120.8499984741211,124.06999969482422,119.20999908447266,123.83999633789062,123.83999633789062,17977000
+2015-11-23,124.30000305175781,126.19999694824219,121.66000366210938,125.02999877929688,125.02999877929688,15727000
+2015-11-24,123.66999816894531,124.66000366210938,120.02999877929688,123.30999755859375,123.30999755859375,18335300
+2015-11-25,124.2300033569336,125.19999694824219,122.36000061035156,124.16000366210938,124.16000366210938,10980700
+2015-11-27,123.8499984741211,126.38999938964844,123.58999633789062,125.44000244140625,125.44000244140625,6645500
+2015-11-30,126.02999877929688,126.5999984741211,122.88999938964844,123.33000183105469,123.33000183105469,13894000
+2015-12-01,124.47000122070312,125.56999969482422,122.41999816894531,125.37000274658203,125.37000274658203,12550800
+2015-12-02,125.52999877929688,131.35000610351562,124.93000030517578,128.92999267578125,128.92999267578125,24105700
+2015-12-03,129.6199951171875,132.1999969482422,126.38999938964844,126.80999755859375,126.80999755859375,26647300
+2015-12-04,127.0,130.99000549316406,125.75,130.92999267578125,130.92999267578125,20250400
+2015-12-07,131.19000244140625,133.27000427246094,122.75,125.36000061035156,125.36000061035156,23351600
+2015-12-08,121.51000213623047,128.24000549316406,121.0999984741211,126.9800033569336,126.9800033569336,18591100
+2015-12-09,127.69999694824219,128.77999877929688,122.33000183105469,124.19999694824219,124.19999694824219,17788800
+2015-12-10,124.5,125.20999908447266,121.62000274658203,122.91000366210938,122.91000366210938,13474100
+2015-12-11,121.44999694824219,123.0,118.5999984741211,118.91000366210938,118.91000366210938,16105300
+2015-12-14,119.7699966430664,120.9000015258789,114.66000366210938,120.66999816894531,120.66999816894531,18679300
+2015-12-15,121.93000030517578,123.30000305175781,118.54000091552734,118.5999984741211,118.5999984741211,11760000
+2015-12-16,119.80000305175781,123.0,118.08999633789062,122.63999938964844,122.63999938964844,13181000
+2015-12-17,123.97000122070312,126.3499984741211,122.41999816894531,122.51000213623047,122.51000213623047,17284900
+2015-12-18,120.8499984741211,122.19000244140625,117.91999816894531,118.0199966430664,118.0199966430664,17948100
+2015-12-21,119.51000213623047,119.58999633789062,115.66000366210938,116.62999725341797,116.62999725341797,11670000
+2015-12-22,117.30000305175781,117.43000030517578,114.86000061035156,116.23999786376953,116.23999786376953,9689000
+2015-12-23,116.91000366210938,118.55999755859375,115.77999877929688,118.16000366210938,118.16000366210938,9324300
+2015-12-24,118.22000122070312,118.80000305175781,117.30000305175781,117.33000183105469,117.33000183105469,3531300
+2015-12-28,117.26000213623047,117.3499984741211,113.8499984741211,117.11000061035156,117.11000061035156,8424300
+2015-12-29,118.19000244140625,119.5999984741211,116.91999816894531,119.12000274658203,119.12000274658203,8159200
+2015-12-30,118.94999694824219,119.0199966430664,116.43000030517578,116.70999908447266,116.70999908447266,8149700
+2015-12-31,116.20999908447266,117.45999908447266,114.27999877929688,114.37999725341797,114.37999725341797,9273000
+2016-01-04,109.0,110.0,105.20999908447266,109.95999908447266,109.95999908447266,20794800
+2016-01-05,110.44999694824219,110.58000183105469,105.8499984741211,107.66000366210938,107.66000366210938,17664600
+2016-01-06,105.29000091552734,117.91000366210938,104.95999908447266,117.68000030517578,117.68000030517578,33045700
+2016-01-07,116.36000061035156,122.18000030517578,112.29000091552734,114.55999755859375,114.55999755859375,33636700
+2016-01-08,116.33000183105469,117.72000122070312,111.0999984741211,111.38999938964844,111.38999938964844,18067100
+2016-01-11,112.12999725341797,116.79000091552734,111.19999694824219,114.97000122070312,114.97000122070312,21920400
+2016-01-12,116.11000061035156,117.77999877929688,115.08000183105469,116.58000183105469,116.58000183105469,15133500
+2016-01-13,114.43000030517578,114.4800033569336,104.52999877929688,106.55999755859375,106.55999755859375,24921600
+2016-01-14,105.6500015258789,109.25,101.20999908447266,107.05999755859375,107.05999755859375,23664800
+2016-01-15,102.43000030517578,105.5,101.72000122070312,104.04000091552734,104.04000091552734,19775100
+2016-01-19,106.56999969482422,110.13999938964844,105.55000305175781,107.88999938964844,107.88999938964844,35722800
+2016-01-20,108.91000366210938,109.98999786376953,97.05000305175781,107.73999786376953,107.73999786376953,53009400
+2016-01-21,108.31999969482422,108.51000213623047,102.0999984741211,102.3499984741211,102.3499984741211,31027500
+2016-01-22,104.72000122070312,104.98999786376953,99.22000122070312,100.72000122070312,100.72000122070312,26821800
+2016-01-25,99.77999877929688,102.68000030517578,99.0,99.12000274658203,99.12000274658203,20321100
+2016-01-26,99.73999786376953,100.55000305175781,94.8499984741211,97.83000183105469,97.83000183105469,22083900
+2016-01-27,96.61000061035156,97.8499984741211,90.58999633789062,91.1500015258789,91.1500015258789,25556200
+2016-01-28,93.83999633789062,95.25,90.11000061035156,94.41000366210938,94.41000366210938,24562300
+2016-01-29,92.0,94.38999938964844,90.62999725341797,91.83999633789062,91.83999633789062,20463900
+2016-02-01,91.79000091552734,97.18000030517578,91.30000305175781,94.08999633789062,94.08999633789062,19684500
+2016-02-02,95.54000091552734,96.6500015258789,90.7300033569336,91.48999786376953,91.48999786376953,21906500
+2016-02-03,92.41000366210938,92.69000244140625,86.13999938964844,90.73999786376953,90.73999786376953,27466000
+2016-02-04,89.5,91.25,86.54000091552734,89.70999908447266,89.70999908447266,19108600
+2016-02-05,88.2300033569336,88.94999694824219,81.86000061035156,82.79000091552734,82.79000091552734,25929300
+2016-02-08,80.56999969482422,84.69999694824219,79.94999694824219,83.31999969482422,83.31999969482422,25035600
+2016-02-09,81.75,88.4000015258789,81.55000305175781,86.12999725341797,86.12999725341797,25892900
+2016-02-10,89.0,92.20999908447266,87.41999816894531,88.44999694824219,88.44999694824219,23146500
+2016-02-11,87.41999816894531,88.38999938964844,82.91000366210938,86.3499984741211,86.3499984741211,21820300
+2016-02-12,86.63999938964844,89.72000122070312,85.26000213623047,87.4000015258789,87.4000015258789,19067700
+2016-02-16,89.0,90.13999938964844,87.54000091552734,89.05000305175781,89.05000305175781,16356600
+2016-02-17,90.12999725341797,94.7699966430664,89.63999938964844,94.76000213623047,94.76000213623047,18323800
+2016-02-18,94.80000305175781,94.9000015258789,90.30999755859375,90.48999786376953,90.48999786376953,17695300
+2016-02-19,89.9800033569336,91.4000015258789,88.02999877929688,89.2300033569336,89.2300033569336,14259200
+2016-02-22,90.75,93.11000061035156,88.30000305175781,91.93000030517578,91.93000030517578,16321800
+2016-02-23,91.4000015258789,92.48999786376953,89.05000305175781,89.12000274658203,89.12000274658203,12744400
+2016-02-24,88.5,91.76000213623047,86.69999694824219,91.61000061035156,91.61000061035156,15972800
+2016-02-25,91.08000183105469,94.80999755859375,90.20999908447266,94.52999877929688,94.52999877929688,17898800
+2016-02-26,95.30000305175781,97.4800033569336,94.25,94.79000091552734,94.79000091552734,16975200
+2016-02-29,94.80999755859375,97.19999694824219,93.33999633789062,93.41000366210938,93.41000366210938,13663100
+2016-03-01,94.58000183105469,99.16000366210938,93.61000061035156,98.30000305175781,98.30000305175781,17048800
+2016-03-02,98.01000213623047,99.4800033569336,95.9000015258789,97.61000061035156,97.61000061035156,19102800
+2016-03-03,97.83000183105469,98.3499984741211,95.38999938964844,97.93000030517578,97.93000030517578,15320900
+2016-03-04,98.76000213623047,102.22000122070312,98.31999969482422,101.58000183105469,101.58000183105469,23414600
+2016-03-07,101.0,101.79000091552734,95.25,95.48999786376953,95.48999786376953,23855200
+2016-03-08,95.0,98.27999877929688,94.5,96.2300033569336,96.2300033569336,14797000
+2016-03-09,96.81999969482422,98.37000274658203,95.0,98.0,98.0,12298700
+2016-03-10,98.18000030517578,99.73999786376953,95.44999694824219,97.36000061035156,97.36000061035156,17002100
+2016-03-11,99.51000213623047,99.5999984741211,96.05000305175781,97.66000366210938,97.66000366210938,15114300
+2016-03-14,97.19999694824219,99.41999816894531,97.16999816894531,98.12999725341797,98.12999725341797,11251900
+2016-03-15,97.87000274658203,98.51000213623047,96.43000030517578,97.86000061035156,97.86000061035156,9691800
+2016-03-16,97.52999877929688,99.7300033569336,97.5,99.3499984741211,99.3499984741211,12630500
+2016-03-17,99.05000305175781,101.38999938964844,99.0,99.72000122070312,99.72000122070312,13825000
+2016-03-18,100.5,102.41000366210938,100.01000213623047,101.12000274658203,101.12000274658203,15453500
+2016-03-21,101.1500015258789,102.0999984741211,99.5,101.05999755859375,101.05999755859375,9578500
+2016-03-22,100.4800033569336,101.5199966430664,99.19999694824219,99.83999633789062,99.83999633789062,9069900
+2016-03-23,99.75,100.38999938964844,98.80999755859375,99.58999633789062,99.58999633789062,8313500
+2016-03-24,98.63999938964844,98.8499984741211,97.06999969482422,98.36000061035156,98.36000061035156,10671100
+2016-03-28,98.33999633789062,101.44000244140625,97.81999969482422,101.20999908447266,101.20999908447266,12432200
+2016-03-29,101.08000183105469,104.33000183105469,101.0,104.12999725341797,104.12999725341797,16008900
+2016-03-30,104.6500015258789,104.91000366210938,101.4800033569336,102.19000244140625,102.19000244140625,14705000
+2016-03-31,102.43000030517578,103.52999877929688,101.05000305175781,102.2300033569336,102.2300033569336,9747500
+2016-04-01,102.93000030517578,105.79000091552734,102.47000122070312,105.69999694824219,105.69999694824219,14182400
+2016-04-04,105.9000015258789,105.91999816894531,103.19999694824219,104.3499984741211,104.3499984741211,10940400
+2016-04-05,103.47000122070312,105.75,103.25,104.94000244140625,104.94000244140625,10060900
+2016-04-06,105.30000305175781,106.44000244140625,104.25,104.83000183105469,104.83000183105469,9605800
+2016-04-07,104.30999755859375,106.44000244140625,103.5999984741211,104.44999694824219,104.44999694824219,10774900
+2016-04-08,105.12000274658203,105.33000183105469,102.81999969482422,103.80999755859375,103.80999755859375,7857600
+2016-04-11,104.04000091552734,104.9800033569336,102.62000274658203,102.68000030517578,102.68000030517578,7451300
+2016-04-12,103.1500015258789,107.22000122070312,102.20999908447266,106.9800033569336,106.9800033569336,12437000
+2016-04-13,108.0,111.27999877929688,107.87999725341797,109.6500015258789,109.6500015258789,16701700
+2016-04-14,110.01000213623047,111.63999938964844,109.1500015258789,110.41999816894531,110.41999816894531,9553700
+2016-04-15,110.63999938964844,111.8499984741211,109.77999877929688,111.51000213623047,111.51000213623047,11746100
+2016-04-18,109.9000015258789,110.69999694824219,106.0199966430664,108.4000015258789,108.4000015258789,32816400
+2016-04-19,99.48999786376953,101.37000274658203,94.19999694824219,94.33999633789062,94.33999633789062,55728800
+2016-04-20,94.33999633789062,96.9800033569336,93.13999938964844,96.7699966430664,96.7699966430664,26613500
+2016-04-21,97.30999755859375,97.37999725341797,94.77999877929688,94.9800033569336,94.9800033569336,19919400
+2016-04-22,94.8499984741211,96.69000244140625,94.20999908447266,95.9000015258789,95.9000015258789,15806300
+2016-04-25,95.69999694824219,95.75,92.80000305175781,93.55999755859375,93.55999755859375,14985400
+2016-04-26,93.5,93.55000305175781,91.25,92.43000030517578,92.43000030517578,15330900
+2016-04-27,92.18000030517578,92.5,90.20999908447266,91.04000091552734,91.04000091552734,12218900
+2016-04-28,91.5,92.66999816894531,90.08999633789062,90.27999877929688,90.27999877929688,11474900
+2016-04-29,90.5,90.55999755859375,88.20999908447266,90.02999877929688,90.02999877929688,13968000
+2016-05-02,90.41000366210938,93.22000122070312,89.88999938964844,93.11000061035156,93.11000061035156,12547000
+2016-05-03,92.08000183105469,93.25,91.30000305175781,91.54000091552734,91.54000091552734,10593900
+2016-05-04,91.0,92.16000366210938,90.3499984741211,90.79000091552734,90.79000091552734,7394700
+2016-05-05,90.91000366210938,92.08000183105469,89.25,89.37000274658203,89.37000274658203,10368500
+2016-05-06,88.83000183105469,90.87999725341797,88.11000061035156,90.83999633789062,90.83999633789062,10433900
+2016-05-09,90.7300033569336,91.83000183105469,89.9000015258789,90.54000091552734,90.54000091552734,9543700
+2016-05-10,91.13999938964844,93.25,91.08999633789062,92.88999938964844,92.88999938964844,11175900
+2016-05-11,92.4000015258789,92.58999633789062,89.9000015258789,90.0199966430664,90.0199966430664,11692900
+2016-05-12,90.31999969482422,90.41000366210938,85.73999786376953,87.73999786376953,87.73999786376953,20408100
+2016-05-13,87.38999938964844,88.58999633789062,86.26000213623047,87.87999725341797,87.87999725341797,11571400
+2016-05-16,87.55999755859375,90.0,86.1500015258789,89.12000274658203,89.12000274658203,11247800
+2016-05-17,89.0,90.87000274658203,88.16999816894531,88.62999725341797,88.62999725341797,11571300
+2016-05-18,88.25,91.72000122070312,88.25,90.5,90.5,13911800
+2016-05-19,90.16000366210938,91.2699966430664,88.30000305175781,89.55000305175781,89.55000305175781,11450300
+2016-05-20,90.08000183105469,93.27999877929688,89.9800033569336,92.48999786376953,92.48999786376953,15063000
+2016-05-23,92.9800033569336,95.29000091552734,92.8499984741211,94.88999938964844,94.88999938964844,13992300
+2016-05-24,95.9800033569336,99.13999938964844,95.75,97.88999938964844,97.88999938964844,21246000
+2016-05-25,99.0,100.30999755859375,98.30000305175781,100.19999694824219,100.19999694824219,15142900
+2016-05-26,103.20999908447266,104.0,101.37999725341797,102.80999755859375,102.80999755859375,17824700
+2016-05-27,102.44000244140625,103.5,101.44000244140625,103.30000305175781,103.30000305175781,9092100
+2016-05-31,102.94999694824219,103.44999694824219,102.12999725341797,102.56999969482422,102.56999969482422,8725700
+2016-06-01,101.5,101.91999816894531,100.16000366210938,101.51000213623047,101.51000213623047,8393400
+2016-06-02,101.38999938964844,102.1500015258789,100.7699966430664,101.25,101.25,7992400
+2016-06-03,100.98999786376953,101.0,98.52999877929688,99.58999633789062,99.58999633789062,9224000
+2016-06-06,100.29000091552734,101.06999969482422,99.72000122070312,100.73999786376953,100.73999786376953,6828100
+2016-06-07,101.19999694824219,101.62999725341797,99.7699966430664,99.88999938964844,99.88999938964844,6474700
+2016-06-08,100.0199966430664,100.27999877929688,97.5999984741211,97.86000061035156,97.86000061035156,9423900
+2016-06-09,97.22000122070312,98.43000030517578,96.66000366210938,97.08999633789062,97.08999633789062,8923800
+2016-06-10,94.87999725341797,95.3499984741211,93.27999877929688,93.75,93.75,12907900
+2016-06-13,95.0199966430664,97.19999694824219,93.62000274658203,93.8499984741211,93.8499984741211,13484300
+2016-06-14,94.16000366210938,95.80000305175781,93.2699966430664,94.12000274658203,94.12000274658203,9480400
+2016-06-15,94.61000061035156,95.45999908447266,93.5,94.29000091552734,94.29000091552734,7675400
+2016-06-16,94.18000030517578,95.55999755859375,93.25,95.44000244140625,95.44000244140625,7550800
+2016-06-17,95.75,95.7699966430664,94.19999694824219,94.44999694824219,94.44999694824219,8046800
+2016-06-20,95.22000122070312,95.87999725341797,93.6500015258789,93.80000305175781,93.80000305175781,9026400
+2016-06-21,93.87000274658203,93.87999725341797,90.7699966430664,90.98999786376953,90.98999786376953,15199700
+2016-06-22,90.77999877929688,91.9800033569336,89.7699966430664,90.01000213623047,90.01000213623047,9454700
+2016-06-23,90.62000274658203,91.68000030517578,88.1500015258789,91.66000366210938,91.66000366210938,10819000
+2016-06-24,87.52999877929688,90.48999786376953,87.20999908447266,88.44000244140625,88.44000244140625,11248600
+2016-06-27,87.87999725341797,88.0,84.80999755859375,85.33000183105469,85.33000183105469,13730500
+2016-06-28,87.41000366210938,88.87999725341797,86.41000366210938,87.97000122070312,87.97000122070312,11545600
+2016-06-29,89.66999816894531,91.97000122070312,88.69999694824219,91.05999755859375,91.05999755859375,11687100
+2016-06-30,90.91000366210938,91.72000122070312,89.9000015258789,91.4800033569336,91.4800033569336,9099000
+2016-07-01,95.0,97.0,94.80000305175781,96.66999816894531,96.66999816894531,16167200
+2016-07-05,95.19999694824219,101.2699966430664,93.30999755859375,97.91000366210938,97.91000366210938,25879400
+2016-07-06,95.02999877929688,96.0,93.55000305175781,94.5999984741211,94.5999984741211,16301200
+2016-07-07,94.69999694824219,95.37999725341797,93.18000030517578,95.0999984741211,95.0999984741211,9913500
+2016-07-08,96.0,97.41000366210938,95.30000305175781,97.05999755859375,97.05999755859375,8335400
+2016-07-11,96.19000244140625,96.87000274658203,94.30000305175781,94.66999816894531,94.66999816894531,13276200
+2016-07-12,95.06999969482422,96.72000122070312,94.08999633789062,95.97000122070312,95.97000122070312,11617400
+2016-07-13,96.26000213623047,96.72000122070312,94.80000305175781,96.43000030517578,96.43000030517578,8768900
+2016-07-14,97.0,98.2699966430664,96.80000305175781,98.0199966430664,98.0199966430664,9885000
+2016-07-15,98.5199966430664,98.69999694824219,97.41000366210938,98.38999938964844,98.38999938964844,9041900
+2016-07-18,98.43000030517578,99.83999633789062,97.23999786376953,98.80999755859375,98.80999755859375,28669700
+2016-07-19,85.43000030517578,86.75,84.5,85.83999633789062,85.83999633789062,55681200
+2016-07-20,86.66999816894531,88.48999786376953,85.81999969482422,87.91000366210938,87.91000366210938,23525100
+2016-07-21,88.30000305175781,88.37999725341797,85.20999908447266,85.98999786376953,85.98999786376953,16084000
+2016-07-22,86.4800033569336,86.5,85.11000061035156,85.88999938964844,85.88999938964844,11363900
+2016-07-25,85.7300033569336,87.87000274658203,85.01000213623047,87.66000366210938,87.66000366210938,14135000
+2016-07-26,91.02999877929688,93.0999984741211,90.9000015258789,91.41000366210938,91.41000366210938,19577600
+2016-07-27,91.5,92.05999755859375,90.0999984741211,92.04000091552734,92.04000091552734,8727500
+2016-07-28,91.91999816894531,92.20999908447266,90.68000030517578,91.6500015258789,91.6500015258789,6227700
+2016-07-29,91.19000244140625,91.75,90.58999633789062,91.25,91.25,6960200
+2016-08-01,91.2300033569336,94.66999816894531,90.5,94.37000274658203,94.37000274658203,10666900
+2016-08-02,94.0,94.08000183105469,92.18000030517578,93.55999755859375,93.55999755859375,9836200
+2016-08-03,93.27999877929688,94.66999816894531,92.55000305175781,93.0999984741211,93.0999984741211,7030900
+2016-08-04,93.19999694824219,93.7300033569336,91.81999969482422,93.44000244140625,93.44000244140625,6043400
+2016-08-05,93.7699966430664,97.73999786376953,93.55999755859375,97.02999877929688,97.02999877929688,18364800
+2016-08-08,95.91000366210938,95.93000030517578,94.0,95.11000061035156,95.11000061035156,10135400
+2016-08-09,95.12000274658203,95.80999755859375,93.4800033569336,93.98999786376953,93.98999786376953,9175400
+2016-08-10,94.4000015258789,94.75,92.94999694824219,93.93000030517578,93.93000030517578,6511100
+2016-08-11,94.5999984741211,96.33000183105469,94.37000274658203,95.88999938964844,95.88999938964844,8547700
+2016-08-12,95.52999877929688,96.83000183105469,95.08000183105469,96.58999633789062,96.58999633789062,6592900
+2016-08-15,96.83000183105469,96.91000366210938,95.23999786376953,95.30999755859375,95.30999755859375,7304600
+2016-08-16,95.19000244140625,95.61000061035156,94.4000015258789,95.12000274658203,95.12000274658203,6311300
+2016-08-17,94.94000244140625,96.93000030517578,94.8499984741211,96.37000274658203,96.37000274658203,8315600
+2016-08-18,95.9800033569336,97.22000122070312,95.16999816894531,96.16000366210938,96.16000366210938,7252600
+2016-08-19,96.05000305175781,96.77999877929688,95.51000213623047,95.87000274658203,95.87000274658203,6942900
+2016-08-22,95.66999816894531,96.12999725341797,94.94999694824219,95.26000213623047,95.26000213623047,5830500
+2016-08-23,95.68000030517578,96.58999633789062,95.4800033569336,95.94000244140625,95.94000244140625,5239100
+2016-08-24,96.12999725341797,96.36000061035156,94.91000366210938,95.18000030517578,95.18000030517578,6276500
+2016-08-25,96.37999725341797,98.25,96.04000091552734,97.31999969482422,97.31999969482422,10823100
+2016-08-26,97.33000183105469,97.94999694824219,96.56999969482422,97.58000183105469,97.58000183105469,6617600
+2016-08-29,96.97000122070312,98.44999694824219,96.56999969482422,97.30000305175781,97.30000305175781,8008400
+2016-08-30,97.83999633789062,98.8499984741211,97.13999938964844,97.44999694824219,97.44999694824219,6093500
+2016-08-31,97.4800033569336,97.87999725341797,96.76000213623047,97.44999694824219,97.44999694824219,4690600
+2016-09-01,97.80999755859375,97.9800033569336,96.91999816894531,97.37999725341797,97.37999725341797,4148600
+2016-09-02,97.9000015258789,98.18000030517578,97.01000213623047,97.37999725341797,97.37999725341797,4247200
+2016-09-06,97.76000213623047,100.31999969482422,97.6500015258789,100.08999633789062,100.08999633789062,9036100
+2016-09-07,100.11000061035156,100.19000244140625,98.41999816894531,99.1500015258789,99.1500015258789,6468500
+2016-09-08,99.2300033569336,100.05000305175781,98.81999969482422,99.66000366210938,99.66000366210938,5201200
+2016-09-09,99.05999755859375,99.38999938964844,96.5,96.5,96.5,7373300
+2016-09-12,95.91000366210938,99.29000091552734,95.70999908447266,99.05000305175781,99.05000305175781,7718400
+2016-09-13,97.16999816894531,98.0,95.33000183105469,96.08999633789062,96.08999633789062,11788100
+2016-09-14,97.3499984741211,98.3499984741211,96.95999908447266,97.01000213623047,97.01000213623047,8481000
+2016-09-15,97.2300033569336,97.97000122070312,96.52999877929688,97.33999633789062,97.33999633789062,5293500
+2016-09-16,97.0999984741211,99.48999786376953,97.04000091552734,99.4800033569336,99.4800033569336,9445100
+2016-09-19,99.9000015258789,100.3499984741211,97.81999969482422,98.05999755859375,98.05999755859375,8616200
+2016-09-20,98.77999877929688,99.16000366210938,97.66000366210938,98.25,98.25,4736800
+2016-09-21,96.9000015258789,97.0999984741211,93.26000213623047,94.87999725341797,94.87999725341797,20042200
+2016-09-22,95.54000091552734,95.87999725341797,94.2300033569336,95.83000183105469,95.83000183105469,11215000
+2016-09-23,95.75,96.97000122070312,95.43000030517578,95.94000244140625,95.94000244140625,6179500
+2016-09-26,95.37999725341797,95.37999725341797,94.04000091552734,94.55999755859375,94.55999755859375,6739200
+2016-09-27,95.04000091552734,97.63999938964844,95.0,97.06999969482422,97.06999969482422,9680100
+2016-09-28,97.0999984741211,97.58999633789062,96.0199966430664,97.4800033569336,97.4800033569336,7235100
+2016-09-29,97.30999755859375,98.30999755859375,96.5999984741211,96.66999816894531,96.66999816894531,6217600
+2016-09-30,96.9000015258789,99.52999877929688,96.79000091552734,98.55000305175781,98.55000305175781,9807900
+2016-10-03,98.0,103.38999938964844,98.0,102.62999725341797,102.62999725341797,15344500
+2016-10-04,103.19000244140625,104.44000244140625,101.86000061035156,102.33999633789062,102.33999633789062,12143100
+2016-10-05,103.5,106.97000122070312,103.43000030517578,106.27999877929688,106.27999877929688,12942900
+2016-10-06,104.97000122070312,105.47000122070312,103.87999725341797,105.06999969482422,105.06999969482422,6587700
+2016-10-07,103.9800033569336,106.5,103.55000305175781,104.81999969482422,104.81999969482422,8659500
+2016-10-10,103.18000030517578,104.52999877929688,102.76000213623047,103.33000183105469,103.33000183105469,6699700
+2016-10-11,102.30999755859375,102.9000015258789,99.86000061035156,100.58999633789062,100.58999633789062,9032900
+2016-10-12,100.87999725341797,102.47000122070312,99.22000122070312,99.5,99.5,7426500
+2016-10-13,98.01000213623047,100.5,97.62999725341797,100.2300033569336,100.2300033569336,8319300
+2016-10-14,101.58999633789062,102.0999984741211,100.3499984741211,101.47000122070312,101.47000122070312,9531100
+2016-10-17,100.5,100.7300033569336,98.37999725341797,99.80000305175781,99.80000305175781,26589500
+2016-10-18,116.62999725341797,119.81999969482422,116.5,118.79000091552734,118.79000091552734,42168200
+2016-10-19,118.25,122.44999694824219,118.0,121.87000274658203,121.87000274658203,21981700
+2016-10-20,121.97000122070312,123.75,121.05999755859375,123.3499984741211,123.3499984741211,14492800
+2016-10-21,122.5,127.8499984741211,122.30999755859375,127.5,127.5,18832400
+2016-10-24,127.41999816894531,129.2899932861328,126.1500015258789,127.33000183105469,127.33000183105469,15980700
+2016-10-25,126.5199966430664,128.05999755859375,125.75,126.51000213623047,126.51000213623047,8253900
+2016-10-26,126.29000091552734,128.72000122070312,125.75,126.97000122070312,126.97000122070312,8602400
+2016-10-27,127.43000030517578,128.17999267578125,125.93000030517578,126.47000122070312,126.47000122070312,6914200
+2016-10-28,126.08000183105469,128.92999267578125,126.01000213623047,126.56999969482422,126.56999969482422,7077300
+2016-10-31,126.8499984741211,126.9000015258789,124.4000015258789,124.87000274658203,124.87000274658203,6517500
+2016-11-01,124.9800033569336,125.83000183105469,121.80000305175781,123.30000305175781,123.30000305175781,6978600
+2016-11-02,122.83000183105469,124.06999969482422,121.83000183105469,122.33999633789062,122.33999633789062,4816500
+2016-11-03,122.30999755859375,123.72000122070312,121.83999633789062,122.13999938964844,122.13999938964844,5041300
+2016-11-04,122.0,123.43000030517578,121.62000274658203,122.02999877929688,122.02999877929688,5077700
+2016-11-07,124.26000213623047,125.75,123.37000274658203,124.58000183105469,124.58000183105469,5827100
+2016-11-08,124.12000274658203,125.80999755859375,123.22000122070312,124.33999633789062,124.33999633789062,4690800
+2016-11-09,121.83999633789062,123.6500015258789,120.86000061035156,122.19000244140625,122.19000244140625,7705700
+2016-11-10,122.76000213623047,122.97000122070312,113.69999694824219,115.41999816894531,115.41999816894531,19718700
+2016-11-11,114.9000015258789,116.62999725341797,113.11000061035156,114.77999877929688,114.77999877929688,11080300
+2016-11-14,114.75,115.9000015258789,110.68000030517578,113.37999725341797,113.37999725341797,9932400
+2016-11-15,114.55000305175781,116.41000366210938,113.08999633789062,113.58999633789062,113.58999633789062,7445100
+2016-11-16,112.95999908447266,116.12000274658203,111.80999755859375,115.19000244140625,115.19000244140625,5933700
+2016-11-17,115.12999725341797,116.80999755859375,113.55999755859375,115.02999877929688,115.02999877929688,6232700
+2016-11-18,115.7300033569336,116.41999816894531,113.51000213623047,115.20999908447266,115.20999908447266,6746800
+2016-11-21,116.19999694824219,118.72000122070312,116.19000244140625,117.95999908447266,117.95999908447266,7064500
+2016-11-22,118.31999969482422,119.45999908447266,116.9800033569336,118.04000091552734,118.04000091552734,7007200
+2016-11-23,117.76000213623047,118.88999938964844,117.30999755859375,117.69000244140625,117.69000244140625,4521300
+2016-11-25,117.63999938964844,118.38999938964844,117.18000030517578,117.41000366210938,117.41000366210938,1616300
+2016-11-28,117.05000305175781,117.62000274658203,115.70999908447266,116.93000030517578,116.93000030517578,5278900
+2016-11-29,117.30000305175781,119.18000030517578,117.12999725341797,117.51000213623047,117.51000213623047,7082300
+2016-11-30,119.0,120.37000274658203,116.38999938964844,117.0,117.0,7715100
+2016-12-01,117.5199966430664,118.68000030517578,113.94999694824219,117.22000122070312,117.22000122070312,8636900
+2016-12-02,116.75,120.9800033569336,116.75,120.80999755859375,120.80999755859375,8953600
+2016-12-05,120.7300033569336,120.75,118.4000015258789,119.16000366210938,119.16000366210938,7626300
+2016-12-06,120.0999984741211,124.79000091552734,119.41999816894531,124.56999969482422,124.56999969482422,11513200
+2016-12-07,124.4800033569336,125.75,123.25,125.38999938964844,125.38999938964844,8204700
+2016-12-08,125.4000015258789,126.3499984741211,122.16000366210938,123.23999786376953,123.23999786376953,8987700
+2016-12-09,123.77999877929688,124.30000305175781,121.7300033569336,122.87999725341797,122.87999725341797,4700800
+2016-12-12,122.83999633789062,124.02999877929688,122.30000305175781,122.83000183105469,122.83000183105469,3917600
+2016-12-13,123.51000213623047,125.08999633789062,122.77999877929688,123.77999877929688,123.77999877929688,5564500
+2016-12-14,123.43000030517578,124.4000015258789,122.5,123.44000244140625,123.44000244140625,6110300
+2016-12-15,123.44000244140625,127.43000030517578,122.94999694824219,125.0,125.0,7376200
+2016-12-16,126.38999938964844,126.68000030517578,124.01000213623047,124.22000122070312,124.22000122070312,7868000
+2016-12-19,124.30000305175781,126.44000244140625,122.87000274658203,125.44999694824219,125.44999694824219,4867300
+2016-12-20,125.45999908447266,126.30000305175781,124.63999938964844,125.12000274658203,125.12000274658203,3937800
+2016-12-21,125.52999877929688,127.73999786376953,125.0,126.5,126.5,6514800
+2016-12-22,126.83999633789062,127.5,125.18000030517578,125.58000183105469,125.58000183105469,4160700
+2016-12-23,125.61000061035156,126.27999877929688,125.08000183105469,125.58999633789062,125.58999633789062,2010400
+2016-12-27,126.23999786376953,129.0500030517578,125.69999694824219,128.35000610351562,128.35000610351562,5288200
+2016-12-28,129.07000732421875,129.07000732421875,125.76000213623047,125.88999938964844,125.88999938964844,4389200
+2016-12-29,125.94999694824219,126.13999938964844,124.19999694824219,125.33000183105469,125.33000183105469,3445100
+2016-12-30,126.23999786376953,126.56999969482422,123.5999984741211,123.80000305175781,123.80000305175781,4455400
+2017-01-03,124.95999908447266,128.19000244140625,124.30999755859375,127.48999786376953,127.48999786376953,9437900
+2017-01-04,127.48999786376953,130.1699981689453,126.55000305175781,129.41000366210938,129.41000366210938,7843600
+2017-01-05,129.22000122070312,132.75,128.89999389648438,131.80999755859375,131.80999755859375,10185500
+2017-01-06,132.0800018310547,133.8800048828125,129.80999755859375,131.07000732421875,131.07000732421875,10657900
+2017-01-09,131.47999572753906,131.99000549316406,129.88999938964844,130.9499969482422,130.9499969482422,5771800
+2017-01-10,131.27000427246094,132.22000122070312,129.2899932861328,129.88999938964844,129.88999938964844,5985800
+2017-01-11,130.91000366210938,131.5,129.25,130.5,130.5,5615100
+2017-01-12,130.6300048828125,130.85000610351562,128.5,129.17999267578125,129.17999267578125,5388900
+2017-01-13,131.14999389648438,133.92999267578125,130.5800018310547,133.6999969482422,133.6999969482422,10515000
+2017-01-17,135.0399932861328,135.39999389648438,132.08999633789062,132.88999938964844,132.88999938964844,12220200
+2017-01-18,133.2100067138672,133.64999389648438,131.05999755859375,133.25999450683594,133.25999450683594,16168600
+2017-01-19,142.00999450683594,143.4600067138672,138.25,138.41000366210938,138.41000366210938,23203400
+2017-01-20,139.36000061035156,140.7899932861328,137.66000366210938,138.60000610351562,138.60000610351562,9497400
+2017-01-23,138.64999389648438,139.49000549316406,137.30999755859375,137.38999938964844,137.38999938964844,7433900
+2017-01-24,138.11000061035156,140.92999267578125,137.02999877929688,140.11000061035156,140.11000061035156,7754700
+2017-01-25,140.8000030517578,141.38999938964844,139.0500030517578,139.52000427246094,139.52000427246094,7238100
+2017-01-26,140.4499969482422,141.2100067138672,138.50999450683594,138.9600067138672,138.9600067138672,6038300
+2017-01-27,139.4600067138672,142.49000549316406,139.0,142.4499969482422,142.4499969482422,8323900
+2017-01-30,141.77000427246094,141.97000122070312,138.8000030517578,141.22000122070312,141.22000122070312,8122500
+2017-01-31,140.5500030517578,141.8300018310547,139.6999969482422,140.7100067138672,140.7100067138672,4411600
+2017-02-01,141.1999969482422,142.41000366210938,139.3000030517578,140.77999877929688,140.77999877929688,6033400
+2017-02-02,140.61000061035156,141.0399932861328,139.0500030517578,139.1999969482422,139.1999969482422,3462400
+2017-02-03,139.50999450683594,140.63999938964844,139.10000610351562,140.25,140.25,3512600
+2017-02-06,140.0,141.0,139.16000366210938,140.97000122070312,140.97000122070312,3552100
+2017-02-07,141.49000549316406,144.27999877929688,141.0500030517578,144.0,144.0,8573500
+2017-02-08,143.57000732421875,145.07000732421875,142.55999755859375,144.74000549316406,144.74000549316406,6887100
+2017-02-09,144.97999572753906,145.08999633789062,143.5800018310547,144.13999938964844,144.13999938964844,4555100
+2017-02-10,144.67999267578125,145.3000030517578,143.97000122070312,144.82000732421875,144.82000732421875,6171900
+2017-02-13,145.19000244140625,145.9499969482422,143.0500030517578,143.1999969482422,143.1999969482422,4790400
+2017-02-14,143.1999969482422,144.11000061035156,140.0500030517578,140.82000732421875,140.82000732421875,8367800
+2017-02-15,140.72000122070312,142.42999267578125,140.50999450683594,142.27000427246094,142.27000427246094,5309100
+2017-02-16,142.4199981689453,142.44000244140625,141.07000732421875,142.00999450683594,142.00999450683594,2847500
+2017-02-17,141.75,142.89999389648438,141.27000427246094,142.22000122070312,142.22000122070312,4588100
+2017-02-21,142.99000549316406,143.3800048828125,141.80999755859375,142.60000610351562,142.60000610351562,3571500
+2017-02-22,142.9199981689453,144.0,142.1699981689453,143.86000061035156,143.86000061035156,3482000
+2017-02-23,144.4499969482422,144.49000549316406,141.52000427246094,142.77999877929688,142.77999877929688,4668000
+2017-02-24,141.8800048828125,143.55999755859375,141.5500030517578,143.25,143.25,3302700
+2017-02-27,143.1199951171875,143.9199981689453,142.3800048828125,143.41000366210938,143.41000366210938,3907400
+2017-02-28,143.3000030517578,143.57000732421875,141.85000610351562,142.1300048828125,142.1300048828125,3862200
+2017-03-01,142.83999633789062,143.25999450683594,142.10000610351562,142.64999389648438,142.64999389648438,4170600
+2017-03-02,142.14999389648438,142.6999969482422,139.08999633789062,139.52999877929688,139.52999877929688,6119900
+2017-03-03,139.69000244140625,140.91000366210938,138.25999450683594,139.13999938964844,139.13999938964844,5399800
+2017-03-06,141.0,142.83999633789062,140.5399932861328,141.94000244140625,141.94000244140625,7116100
+2017-03-07,141.99000549316406,142.39999389648438,140.3800048828125,141.42999267578125,141.42999267578125,4241000
+2017-03-08,141.47000122070312,142.05999755859375,139.77000427246094,140.32000732421875,140.32000732421875,4085500
+2017-03-09,140.0399932861328,141.24000549316406,139.74000549316406,140.52999877929688,140.52999877929688,2652700
+2017-03-10,141.38999938964844,141.8000030517578,140.27999877929688,140.88999938964844,140.88999938964844,3318500
+2017-03-13,140.89999389648438,143.7100067138672,140.32000732421875,143.52000427246094,143.52000427246094,4922400
+2017-03-14,142.9499969482422,143.30999755859375,141.6999969482422,143.19000244140625,143.19000244140625,4660300
+2017-03-15,144.1999969482422,145.52000427246094,143.22999572753906,145.25,145.25,5987200
+2017-03-16,145.5,146.5,144.22000122070312,144.38999938964844,144.38999938964844,5286500
+2017-03-17,144.0500030517578,145.75999450683594,143.39999389648438,145.11000061035156,145.11000061035156,6281300
+2017-03-20,145.4499969482422,146.25,144.5800018310547,145.8300018310547,145.8300018310547,3421000
+2017-03-21,146.75,147.6999969482422,142.10000610351562,142.4199981689453,142.4199981689453,7669800
+2017-03-22,142.5399932861328,143.8000030517578,140.75999450683594,142.64999389648438,142.64999389648438,6486900
+2017-03-23,142.13999938964844,142.88999938964844,141.25999450683594,141.83999633789062,141.83999633789062,3712600
+2017-03-24,142.36000061035156,142.8000030517578,141.5800018310547,142.02000427246094,142.02000427246094,3546600
+2017-03-27,140.8300018310547,144.38999938964844,140.0,144.05999755859375,144.05999755859375,4771700
+2017-03-28,144.10000610351562,146.11000061035156,143.9199981689453,145.1699981689453,145.1699981689453,4638000
+2017-03-29,145.5,147.17999267578125,144.91000366210938,146.47000122070312,146.47000122070312,3855000
+2017-03-30,146.80999755859375,148.2899932861328,146.52999877929688,148.05999755859375,148.05999755859375,4461100
+2017-03-31,148.0,148.22999572753906,147.3300018310547,147.80999755859375,147.80999755859375,3888200
+2017-04-03,146.6999969482422,148.00999450683594,145.74000549316406,146.9199981689453,146.9199981689453,4609300
+2017-04-04,146.83999633789062,147.08999633789062,144.88999938964844,145.5,145.5,4368900
+2017-04-05,146.19000244140625,146.25,143.25999450683594,143.6199951171875,143.6199951171875,4607600
+2017-04-06,144.0,144.13999938964844,143.00999450683594,143.74000549316406,143.74000549316406,3312400
+2017-04-07,143.7899932861328,143.88999938964844,142.7100067138672,143.11000061035156,143.11000061035156,3040500
+2017-04-10,143.0399932861328,144.64999389648438,141.2100067138672,143.85000610351562,143.85000610351562,5807400
+2017-04-11,144.27999877929688,144.5399932861328,141.97999572753906,144.35000610351562,144.35000610351562,4621500
+2017-04-12,144.85000610351562,145.74000549316406,143.5500030517578,143.8300018310547,143.8300018310547,4387000
+2017-04-13,144.25,144.5500030517578,142.75999450683594,142.9199981689453,142.9199981689453,3685800
+2017-04-17,144.42999267578125,147.32000732421875,144.42999267578125,147.25,147.25,16364700
+2017-04-18,147.33999633789062,147.39999389648438,140.0,143.36000061035156,143.36000061035156,19671000
+2017-04-19,143.3699951171875,144.0,138.66000366210938,139.75999450683594,139.75999450683594,12395100
+2017-04-20,140.3000030517578,141.8000030517578,139.27000427246094,141.17999267578125,141.17999267578125,7248200
+2017-04-21,141.38999938964844,143.02999877929688,140.89999389648438,142.8699951171875,142.8699951171875,6824800
+2017-04-24,143.61000061035156,144.5,143.39999389648438,143.8300018310547,143.8300018310547,4800900
+2017-04-25,147.4600067138672,153.52000427246094,146.22000122070312,152.16000366210938,152.16000366210938,20674200
+2017-04-26,151.52999877929688,152.14999389648438,148.89999389648438,150.1699981689453,150.1699981689453,9274100
+2017-04-27,150.60000610351562,153.49000549316406,149.3000030517578,153.0800018310547,153.0800018310547,7719400
+2017-04-28,152.7100067138672,152.97000122070312,150.94000244140625,152.1999969482422,152.1999969482422,6366200
+2017-05-01,151.91000366210938,157.6999969482422,151.61000061035156,155.35000610351562,155.35000610351562,9031600
+2017-05-02,155.75999450683594,156.5,154.61000061035156,156.4499969482422,156.4499969482422,5384800
+2017-05-03,156.2899932861328,156.5399932861328,154.8800048828125,155.58999633789062,155.58999633789062,3931200
+2017-05-04,155.58999633789062,157.89999389648438,154.5500030517578,157.25,157.25,5582300
+2017-05-05,158.5500030517578,158.58999633789062,155.89999389648438,156.60000610351562,156.60000610351562,5341700
+2017-05-08,156.5500030517578,157.63999938964844,155.3000030517578,156.3800048828125,156.3800048828125,4818800
+2017-05-09,156.10000610351562,157.85000610351562,155.97000122070312,157.4600067138672,157.4600067138672,3911000
+2017-05-10,157.82000732421875,161.10000610351562,156.55999755859375,160.27999877929688,160.27999877929688,6869900
+2017-05-11,160.3300018310547,160.52000427246094,157.5500030517578,158.5399932861328,158.5399932861328,5677400
+2017-05-12,159.11000061035156,160.83999633789062,158.50999450683594,160.80999755859375,160.80999755859375,5092900
+2017-05-15,160.25,161.77999877929688,159.75999450683594,160.02000427246094,160.02000427246094,4972000
+2017-05-16,160.5,161.17999267578125,159.3300018310547,159.41000366210938,159.41000366210938,3464900
+2017-05-17,158.08999633789062,158.77999877929688,153.0,153.1999969482422,153.1999969482422,8184500
+2017-05-18,153.61000061035156,156.88999938964844,153.24000549316406,155.6999969482422,155.6999969482422,6802700
+2017-05-19,156.14999389648438,158.0500030517578,155.91000366210938,157.02000427246094,157.02000427246094,4091500
+2017-05-22,157.86000061035156,158.60000610351562,156.42999267578125,157.16000366210938,157.16000366210938,3744100
+2017-05-23,157.75,158.30999755859375,156.8000030517578,157.9499969482422,157.9499969482422,3370900
+2017-05-24,158.35000610351562,158.47999572753906,157.1699981689453,157.75,157.75,2970800
+2017-05-25,161.0,164.10000610351562,160.5500030517578,163.0500030517578,163.0500030517578,8561000
+2017-05-26,162.83999633789062,163.0500030517578,161.1199951171875,162.42999267578125,162.42999267578125,4834300
+2017-05-30,163.60000610351562,164.75,162.7100067138672,163.22000122070312,163.22000122070312,4828600
+2017-05-31,163.61000061035156,164.0,160.74000549316406,163.07000732421875,163.07000732421875,5328900
+2017-06-01,163.52000427246094,163.92999267578125,161.6999969482422,162.99000549316406,162.99000549316406,3896300
+2017-06-02,163.4199981689453,165.36000061035156,162.8000030517578,165.17999267578125,165.17999267578125,4259100
+2017-06-05,165.49000549316406,165.5,163.42999267578125,165.05999755859375,165.05999755859375,3875200
+2017-06-06,164.9499969482422,166.82000732421875,164.50999450683594,165.1699981689453,165.1699981689453,4382100
+2017-06-07,165.60000610351562,166.39999389648438,164.41000366210938,165.61000061035156,165.61000061035156,3353100
+2017-06-08,166.1199951171875,166.8699951171875,164.83999633789062,165.8800048828125,165.8800048828125,3719100
+2017-06-09,166.27000427246094,166.27000427246094,154.5,158.02999877929688,158.02999877929688,10292000
+2017-06-12,155.3000030517578,155.52999877929688,148.30999755859375,151.44000244140625,151.44000244140625,14114500
+2017-06-13,154.3800048828125,155.67999267578125,150.1300048828125,152.72000122070312,152.72000122070312,8484700
+2017-06-14,154.33999633789062,155.6199951171875,150.27999877929688,152.1999969482422,152.1999969482422,6461800
+2017-06-15,149.44000244140625,152.55999755859375,147.3000030517578,151.75999450683594,151.75999450683594,7319700
+2017-06-16,151.4499969482422,153.52999877929688,150.38999938964844,152.3800048828125,152.3800048828125,6909700
+2017-06-19,154.2899932861328,155.5800018310547,152.41000366210938,153.39999389648438,153.39999389648438,6544300
+2017-06-20,153.67999267578125,154.5,151.39999389648438,152.0500030517578,152.0500030517578,4878700
+2017-06-21,152.5,155.3800048828125,152.25999450683594,155.02999877929688,155.02999877929688,5803400
+2017-06-22,155.1300048828125,155.1999969482422,153.6999969482422,154.88999938964844,154.88999938964844,3769200
+2017-06-23,155.00999450683594,158.19000244140625,153.75999450683594,158.02000427246094,158.02000427246094,6250800
+2017-06-26,158.77999877929688,159.97000122070312,156.55999755859375,157.5,157.5,6016000
+2017-06-27,156.6199951171875,156.97999572753906,150.72000122070312,151.02999877929688,151.02999877929688,7424300
+2017-06-28,151.63999938964844,154.1999969482422,150.1199951171875,153.41000366210938,153.41000366210938,5589900
+2017-06-29,152.82000732421875,152.82000732421875,148.0,150.08999633789062,150.08999633789062,7142500
+2017-06-30,149.75999450683594,150.7100067138672,148.4199981689453,149.41000366210938,149.41000366210938,5213300
+2017-07-03,149.8000030517578,150.4499969482422,145.8000030517578,146.1699981689453,146.1699981689453,3908200
+2017-07-05,146.5800018310547,148.25999450683594,145.5800018310547,147.61000061035156,147.61000061035156,4627800
+2017-07-06,146.1300048828125,147.27000427246094,144.25,146.25,146.25,5486500
+2017-07-07,146.64999389648438,150.75,146.64999389648438,150.17999267578125,150.17999267578125,5561300
+2017-07-10,150.33999633789062,153.22999572753906,149.64999389648438,152.6699981689453,152.6699981689453,5360600
+2017-07-11,152.3699951171875,155.22999572753906,151.5500030517578,154.3300018310547,154.3300018310547,4898600
+2017-07-12,155.77000427246094,158.8000030517578,155.77000427246094,158.75,158.75,8481800
+2017-07-13,158.50999450683594,160.1300048828125,156.97999572753906,158.2100067138672,158.2100067138672,6700100
+2017-07-14,159.3000030517578,161.35000610351562,157.97000122070312,161.1199951171875,161.1199951171875,5549200
+2017-07-17,162.91000366210938,163.5500030517578,160.02000427246094,161.6999969482422,161.6999969482422,17496700
+2017-07-18,176.1199951171875,185.0,174.24000549316406,183.60000610351562,183.60000610351562,41587400
+2017-07-19,182.97000122070312,187.1699981689453,181.75,183.86000061035156,183.86000061035156,17344300
+2017-07-20,183.83999633789062,185.9199981689453,182.6999969482422,183.60000610351562,183.60000610351562,7907200
+2017-07-21,182.72000122070312,191.5,182.7100067138672,188.5399932861328,188.5399932861328,9277400
+2017-07-24,188.69000244140625,190.25,187.00999450683594,187.91000366210938,187.91000366210938,8797300
+2017-07-25,187.7899932861328,188.66000366210938,185.80999755859375,186.97000122070312,186.97000122070312,5374500
+2017-07-26,187.6999969482422,189.6999969482422,187.50999450683594,189.0800018310547,189.0800018310547,4479300
+2017-07-27,189.88999938964844,190.0,179.3800048828125,182.67999267578125,182.67999267578125,11221000
+2017-07-28,182.0,185.02999877929688,181.17999267578125,184.0399932861328,184.0399932861328,6201900
+2017-07-31,184.25999450683594,184.97000122070312,180.64999389648438,181.66000366210938,181.66000366210938,4883600
+2017-08-01,182.49000549316406,184.6199951171875,181.42999267578125,182.02999877929688,182.02999877929688,5112700
+2017-08-02,182.22000122070312,182.57000732421875,177.80999755859375,180.74000549316406,180.74000549316406,5771300
+2017-08-03,180.52999877929688,181.22000122070312,178.02000427246094,179.22999572753906,179.22999572753906,4627700
+2017-08-04,179.60000610351562,181.0,178.5,180.27000427246094,180.27000427246094,4491100
+2017-08-07,181.0,182.27000427246094,179.10000610351562,181.3300018310547,181.3300018310547,4609800
+2017-08-08,181.3699951171875,181.91000366210938,177.4499969482422,178.36000061035156,178.36000061035156,6104000
+2017-08-09,171.42999267578125,175.9600067138672,170.00999450683594,175.77999877929688,175.77999877929688,9670500
+2017-08-10,174.02999877929688,174.4499969482422,167.60000610351562,169.13999938964844,169.13999938964844,9693100
+2017-08-11,169.86000061035156,172.5800018310547,169.0,171.39999389648438,171.39999389648438,5022300
+2017-08-14,169.8000030517578,172.4499969482422,168.8000030517578,171.0,171.0,7468400
+2017-08-15,171.52999877929688,171.8800048828125,168.25,168.5,168.5,5656100
+2017-08-16,167.5,170.5,166.25,169.97999572753906,169.97999572753906,7013600
+2017-08-17,169.22999572753906,170.5800018310547,165.72000122070312,166.08999633789062,166.08999633789062,5229200
+2017-08-18,165.9499969482422,169.97000122070312,165.8000030517578,166.5399932861328,166.5399932861328,7385700
+2017-08-21,166.91000366210938,168.99000549316406,164.22999572753906,166.75999450683594,166.75999450683594,6480700
+2017-08-22,167.75999450683594,169.92999267578125,167.0399932861328,169.33999633789062,169.33999633789062,4886300
+2017-08-23,168.35000610351562,169.63999938964844,166.6999969482422,169.05999755859375,169.05999755859375,4632300
+2017-08-24,169.86000061035156,171.24000549316406,166.14999389648438,168.1300048828125,168.1300048828125,5361700
+2017-08-25,168.5800018310547,168.75,165.5,165.9499969482422,165.9499969482422,4064000
+2017-08-28,166.42999267578125,168.6699981689453,165.60000610351562,167.1199951171875,167.1199951171875,3657300
+2017-08-29,165.0,169.67999267578125,164.72999572753906,168.80999755859375,168.80999755859375,4620900
+2017-08-30,169.5,174.85000610351562,169.3699951171875,174.69000244140625,174.69000244140625,8034700
+2017-08-31,175.4499969482422,176.24000549316406,173.86000061035156,174.7100067138672,174.7100067138672,6941000
+2017-09-01,175.5500030517578,176.47999572753906,173.9199981689453,174.74000549316406,174.74000549316406,3813000
+2017-09-05,173.39999389648438,175.8800048828125,172.44000244140625,174.52000427246094,174.52000427246094,4589500
+2017-09-06,175.25,179.4600067138672,173.72999572753906,179.25,179.25,8742600
+2017-09-07,178.8000030517578,180.35000610351562,177.10000610351562,179.0,179.0,6036100
+2017-09-08,178.4499969482422,180.38999938964844,176.25,176.4199981689453,176.4199981689453,4590800
+2017-09-11,178.10000610351562,182.47000122070312,178.02999877929688,181.74000549316406,181.74000549316406,5979400
+2017-09-12,182.5500030517578,185.3300018310547,180.63999938964844,185.14999389648438,185.14999389648438,6689600
+2017-09-13,184.07000732421875,184.5,182.5500030517578,183.63999938964844,183.63999938964844,4320300
+2017-09-14,183.25,185.2899932861328,182.07000732421875,182.6300048828125,182.6300048828125,4510700
+2017-09-15,182.72999572753906,184.92999267578125,181.42999267578125,182.35000610351562,182.35000610351562,5591700
+2017-09-18,183.61000061035156,185.4499969482422,182.72999572753906,184.6199951171875,184.6199951171875,5359600
+2017-09-19,184.97999572753906,186.22999572753906,184.1699981689453,185.67999267578125,185.67999267578125,4982100
+2017-09-20,186.10000610351562,186.5,183.1999969482422,185.50999450683594,185.50999450683594,4625000
+2017-09-21,185.82000732421875,189.9499969482422,184.50999450683594,188.77999877929688,188.77999877929688,7148100
+2017-09-22,188.39999389648438,189.85000610351562,186.38999938964844,187.35000610351562,187.35000610351562,5464300
+2017-09-25,186.4600067138672,186.5500030517578,177.6999969482422,178.5500030517578,178.5500030517578,9367200
+2017-09-26,180.6999969482422,180.9499969482422,176.5500030517578,179.3800048828125,179.3800048828125,5602500
+2017-09-27,181.00999450683594,183.33999633789062,180.6999969482422,181.97000122070312,181.97000122070312,5710500
+2017-09-28,181.25,181.9499969482422,179.36000061035156,180.6999969482422,180.6999969482422,4077000
+2017-09-29,180.72999572753906,182.89999389648438,180.64999389648438,181.35000610351562,181.35000610351562,4227900
+2017-10-02,182.11000061035156,182.8000030517578,176.5800018310547,177.00999450683594,177.00999450683594,7342000
+2017-10-03,177.64999389648438,179.6999969482422,177.5500030517578,179.19000244140625,179.19000244140625,3956900
+2017-10-04,181.41000366210938,186.6999969482422,181.25,184.4499969482422,184.4499969482422,9235900
+2017-10-05,185.64999389648438,194.49000549316406,184.49000549316406,194.38999938964844,194.38999938964844,19412700
+2017-10-06,194.3000030517578,198.9199981689453,192.0500030517578,198.02000427246094,198.02000427246094,15348400
+2017-10-09,199.10000610351562,199.39999389648438,196.55999755859375,196.8699951171875,196.8699951171875,6971700
+2017-10-10,197.85000610351562,198.3000030517578,192.10000610351562,195.0800018310547,195.0800018310547,6233800
+2017-10-11,195.57000732421875,196.22000122070312,193.80999755859375,194.9499969482422,194.9499969482422,6450200
+2017-10-12,196.75,198.6199951171875,194.7100067138672,195.86000061035156,195.86000061035156,7753300
+2017-10-13,199.6999969482422,200.82000732421875,197.19000244140625,199.49000549316406,199.49000549316406,12081300
+2017-10-16,201.9499969482422,202.8300018310547,197.86000061035156,202.67999267578125,202.67999267578125,22105400
+2017-10-17,200.11000061035156,204.3800048828125,197.77000427246094,199.47999572753906,199.47999572753906,23900100
+2017-10-18,199.99000549316406,200.00999450683594,194.25,195.5399932861328,195.5399932861328,11198900
+2017-10-19,193.00999450683594,195.25,191.16000366210938,195.1300048828125,195.1300048828125,7034600
+2017-10-20,195.89999389648438,196.3800048828125,193.77000427246094,194.16000366210938,194.16000366210938,5995600
+2017-10-23,194.1699981689453,194.89999389648438,191.02999877929688,192.47000122070312,192.47000122070312,6980000
+2017-10-24,192.75,196.74000549316406,191.39999389648438,196.02000427246094,196.02000427246094,7069100
+2017-10-25,195.3800048828125,197.05999755859375,193.00999450683594,193.77000427246094,193.77000427246094,5315300
+2017-10-26,194.66000366210938,197.61000061035156,194.0800018310547,195.2100067138672,195.2100067138672,5185800
+2017-10-27,197.1999969482422,200.64999389648438,196.22000122070312,199.5399932861328,199.5399932861328,8128600
+2017-10-30,199.6199951171875,201.10000610351562,197.07000732421875,198.3699951171875,198.3699951171875,5439600
+2017-10-31,198.2100067138672,198.58999633789062,195.22000122070312,196.42999267578125,196.42999267578125,5518600
+2017-11-01,197.24000549316406,199.1999969482422,196.0,198.0,198.0,5017400
+2017-11-02,197.4499969482422,199.44000244140625,197.08999633789062,199.32000732421875,199.32000732421875,3606300
+2017-11-03,199.8000030517578,200.5500030517578,197.99000549316406,200.00999450683594,200.00999450683594,3678800
+2017-11-06,200.0,202.47999572753906,198.08999633789062,200.1300048828125,200.1300048828125,5846600
+2017-11-07,200.0,200.61000061035156,194.8000030517578,195.88999938964844,195.88999938964844,6468000
+2017-11-08,196.0,197.08999633789062,194.74000549316406,196.44000244140625,196.44000244140625,4237400
+2017-11-09,194.4600067138672,194.49000549316406,190.80999755859375,193.89999389648438,193.89999389648438,5979900
+2017-11-10,191.61000061035156,192.58999633789062,189.5,192.02000427246094,192.02000427246094,6622200
+2017-11-13,191.1199951171875,196.0500030517578,191.0,195.0800018310547,195.0800018310547,4607000
+2017-11-14,193.63999938964844,195.8800048828125,193.0,195.7100067138672,195.7100067138672,3450500
+2017-11-15,194.5399932861328,195.4199981689453,191.52999877929688,192.1199951171875,192.1199951171875,4203100
+2017-11-16,194.3300018310547,197.6999969482422,193.75,195.50999450683594,195.50999450683594,5678400
+2017-11-17,195.74000549316406,195.9499969482422,192.64999389648438,193.1999969482422,193.1999969482422,3906300
+2017-11-20,193.3000030517578,194.32000732421875,191.89999389648438,194.10000610351562,194.10000610351562,3827500
+2017-11-21,195.0399932861328,197.52000427246094,194.97000122070312,196.22999572753906,196.22999572753906,4787300
+2017-11-22,196.5800018310547,196.75,193.6300048828125,196.32000732421875,196.32000732421875,5895400
+2017-11-24,196.64999389648438,196.89999389648438,195.3300018310547,195.75,195.75,2160500
+2017-11-27,195.55999755859375,195.85000610351562,194.0,195.0500030517578,195.0500030517578,3210100
+2017-11-28,195.33999633789062,199.67999267578125,194.00999450683594,199.17999267578125,199.17999267578125,6981100
+2017-11-29,198.91000366210938,199.02999877929688,184.32000732421875,188.14999389648438,188.14999389648438,14202700
+2017-11-30,190.30999755859375,190.86000061035156,186.67999267578125,187.5800018310547,187.5800018310547,6630100
+2017-12-01,186.99000549316406,189.8000030517578,185.0,186.82000732421875,186.82000732421875,6219500
+2017-12-04,189.36000061035156,189.72000122070312,178.3800048828125,184.0399932861328,184.0399932861328,9069800
+2017-12-05,183.5,188.13999938964844,181.19000244140625,184.2100067138672,184.2100067138672,5783700
+2017-12-06,183.3800048828125,186.47999572753906,182.8800048828125,185.3000030517578,185.3000030517578,5490100
+2017-12-07,185.7100067138672,187.33999633789062,183.22000122070312,185.1999969482422,185.1999969482422,4659500
+2017-12-08,186.5,189.4199981689453,186.3000030517578,188.5399932861328,188.5399932861328,4987300
+2017-12-11,187.85000610351562,189.4199981689453,185.91000366210938,186.22000122070312,186.22000122070312,5298600
+2017-12-12,186.00999450683594,187.85000610351562,184.82000732421875,185.72999572753906,185.72999572753906,4265900
+2017-12-13,186.10000610351562,188.69000244140625,185.41000366210938,187.86000061035156,187.86000061035156,4710000
+2017-12-14,187.97999572753906,192.63999938964844,187.1999969482422,189.55999755859375,189.55999755859375,7792800
+2017-12-15,189.61000061035156,191.42999267578125,188.00999450683594,190.1199951171875,190.1199951171875,7285600
+2017-12-18,191.1999969482422,191.64999389648438,188.89999389648438,190.4199981689453,190.4199981689453,5011000
+2017-12-19,190.17999267578125,190.3000030517578,185.75,187.02000427246094,187.02000427246094,7033000
+2017-12-20,187.94000244140625,189.11000061035156,185.25999450683594,188.82000732421875,188.82000732421875,6545400
+2017-12-21,189.44000244140625,190.9499969482422,187.5800018310547,188.6199951171875,188.6199951171875,4729800
+2017-12-22,188.3300018310547,190.9499969482422,186.8000030517578,189.94000244140625,189.94000244140625,3878900
+2017-12-26,189.77999877929688,189.94000244140625,186.39999389648438,187.75999450683594,187.75999450683594,3045700
+2017-12-27,187.8000030517578,188.10000610351562,185.22000122070312,186.24000549316406,186.24000549316406,4002100
+2017-12-28,187.17999267578125,194.49000549316406,186.85000610351562,192.7100067138672,192.7100067138672,10107400
+2017-12-29,192.50999450683594,193.9499969482422,191.22000122070312,191.9600067138672,191.9600067138672,5187600
+2018-01-02,196.10000610351562,201.64999389648438,195.4199981689453,201.07000732421875,201.07000732421875,10966900
+2018-01-03,202.0500030517578,206.2100067138672,201.5,205.0500030517578,205.0500030517578,8591400
+2018-01-04,206.1999969482422,207.0500030517578,204.0,205.6300048828125,205.6300048828125,6029600
+2018-01-05,207.25,210.02000427246094,205.58999633789062,209.99000549316406,209.99000549316406,7033200
+2018-01-08,210.02000427246094,212.5,208.44000244140625,212.0500030517578,212.0500030517578,5580200
+2018-01-09,212.11000061035156,212.97999572753906,208.58999633789062,209.30999755859375,209.30999755859375,6125900
+2018-01-10,207.57000732421875,213.63999938964844,206.91000366210938,212.52000427246094,212.52000427246094,5951500
+2018-01-11,214.2899932861328,217.75,213.35000610351562,217.24000549316406,217.24000549316406,7659500
+2018-01-12,217.17999267578125,222.5500030517578,216.0,221.22999572753906,221.22999572753906,8199400
+2018-01-16,224.24000549316406,226.07000732421875,217.1999969482422,221.52999877929688,221.52999877929688,13516100
+2018-01-17,221.0,221.14999389648438,216.32000732421875,217.5,217.5,9123100
+2018-01-18,220.33999633789062,220.5800018310547,216.5500030517578,220.3300018310547,220.3300018310547,8225300
+2018-01-19,222.75,223.49000549316406,218.5,220.4600067138672,220.4600067138672,10548600
+2018-01-22,222.0,227.7899932861328,221.1999969482422,227.5800018310547,227.5800018310547,17703300
+2018-01-23,255.0500030517578,257.7099914550781,248.02000427246094,250.2899932861328,250.2899932861328,27705300
+2018-01-24,250.8800048828125,261.7099914550781,249.30999755859375,261.29998779296875,261.29998779296875,17352400
+2018-01-25,263.0,272.29998779296875,260.2300109863281,269.70001220703125,269.70001220703125,15336400
+2018-01-26,271.489990234375,274.6000061035156,268.760009765625,274.6000061035156,274.6000061035156,11021800
+2018-01-29,274.20001220703125,286.80999755859375,273.9200134277344,284.5899963378906,284.5899963378906,17529700
+2018-01-30,277.0,282.7300109863281,272.70001220703125,278.79998779296875,278.79998779296875,12482900
+2018-01-31,281.94000244140625,282.2900085449219,269.5799865722656,270.29998779296875,270.29998779296875,11695100
+2018-02-01,266.4100036621094,271.95001220703125,263.3800048828125,265.07000732421875,265.07000732421875,9669000
+2018-02-02,263.0,270.6199951171875,262.7099914550781,267.42999267578125,267.42999267578125,9123600
+2018-02-05,262.0,267.8999938964844,250.02999877929688,254.25999450683594,254.25999450683594,11896100
+2018-02-06,247.6999969482422,266.70001220703125,245.0,265.7200012207031,265.7200012207031,12595800
+2018-02-07,266.5799865722656,272.45001220703125,264.3299865722656,264.55999755859375,264.55999755859375,8981500
+2018-02-08,267.0799865722656,267.6199951171875,250.0,250.10000610351562,250.10000610351562,9306700
+2018-02-09,253.85000610351562,255.8000030517578,236.11000061035156,249.47000122070312,249.47000122070312,16906900
+2018-02-12,252.13999938964844,259.1499938964844,249.0,257.95001220703125,257.95001220703125,8534900
+2018-02-13,257.2900085449219,261.4100036621094,254.6999969482422,258.2699890136719,258.2699890136719,6855200
+2018-02-14,260.4700012207031,269.8800048828125,260.3299865722656,266.0,266.0,10972000
+2018-02-15,270.0299987792969,280.5,267.6300048828125,280.2699890136719,280.2699890136719,10759700
+2018-02-16,278.7300109863281,281.9599914550781,275.69000244140625,278.5199890136719,278.5199890136719,8312400
+2018-02-20,277.739990234375,285.80999755859375,276.6099853515625,278.54998779296875,278.54998779296875,7769000
+2018-02-21,282.07000732421875,286.6400146484375,280.010009765625,281.0400085449219,281.0400085449219,9371100
+2018-02-22,283.8800048828125,284.5,274.45001220703125,278.1400146484375,278.1400146484375,8891500
+2018-02-23,281.0,286.0,277.80999755859375,285.92999267578125,285.92999267578125,7301800
+2018-02-26,288.75,295.6499938964844,287.010009765625,294.1600036621094,294.1600036621094,10268600
+2018-02-27,294.7699890136719,297.3599853515625,290.5899963378906,290.6099853515625,290.6099853515625,9416500
+2018-02-28,293.1000061035156,295.75,290.7799987792969,291.3800048828125,291.3800048828125,7653500
+2018-03-01,292.75,295.25,283.8299865722656,290.3900146484375,290.3900146484375,11932100
+2018-03-02,284.6499938964844,301.17999267578125,283.2300109863281,301.04998779296875,301.04998779296875,13345300
+2018-03-05,302.8500061035156,316.9100036621094,297.6000061035156,315.0,315.0,18986100
+2018-03-06,319.8800048828125,325.7900085449219,316.5,325.2200012207031,325.2200012207031,18525800
+2018-03-07,320.0,323.739990234375,314.54998779296875,321.1600036621094,321.1600036621094,17132200
+2018-03-08,322.20001220703125,322.9200134277344,314.1300048828125,317.0,317.0,11340100
+2018-03-09,321.3299865722656,331.44000244140625,320.2300109863281,331.44000244140625,331.44000244140625,14500200
+2018-03-12,333.55999755859375,333.9800109863281,318.6000061035156,321.29998779296875,321.29998779296875,20369200
+2018-03-13,323.8699951171875,325.8399963378906,313.2799987792969,315.8800048828125,315.8800048828125,12917200
+2018-03-14,318.1600036621094,323.8800048828125,317.70001220703125,321.54998779296875,321.54998779296875,10475100
+2018-03-15,323.1700134277344,323.3999938964844,318.1400146484375,321.0899963378906,321.0899963378906,5642900
+2018-03-16,321.4200134277344,324.1099853515625,318.3699951171875,318.45001220703125,318.45001220703125,7333700
+2018-03-19,315.79998779296875,317.0,307.3399963378906,313.4800109863281,313.4800109863281,9925200
+2018-03-20,313.260009765625,319.5,312.79998779296875,317.5,317.5,5991900
+2018-03-21,316.3500061035156,319.3999938964844,314.510009765625,316.4800109863281,316.4800109863281,5263900
+2018-03-22,313.07000732421875,314.1199951171875,305.6600036621094,306.70001220703125,306.70001220703125,8063300
+2018-03-23,307.4100036621094,309.3699951171875,300.3599853515625,300.94000244140625,300.94000244140625,9529900
+2018-03-26,309.3599853515625,321.0299987792969,302.0,320.3500061035156,320.3500061035156,11988300
+2018-03-27,322.489990234375,322.8999938964844,297.0,300.69000244140625,300.69000244140625,12068600
+2018-03-28,298.3900146484375,298.79998779296875,281.6099853515625,285.7699890136719,285.7699890136719,18972900
+2018-03-29,287.0,295.3500061035156,275.8999938964844,295.3500061035156,295.3500061035156,19145500
+2018-04-02,291.94000244140625,292.8699951171875,275.04998779296875,280.2900085449219,280.2900085449219,13405800
+2018-04-03,285.45001220703125,291.25,278.010009765625,283.6700134277344,283.6700134277344,12694900
+2018-04-04,273.6300048828125,290.30999755859375,271.2200012207031,288.94000244140625,288.94000244140625,12914000
+2018-04-05,293.1499938964844,299.1600036621094,289.1099853515625,293.9700012207031,293.9700012207031,10655200
+2018-04-06,289.1000061035156,298.8500061035156,285.6499938964844,288.8500061035156,288.8500061035156,11444800
+2018-04-09,291.7699890136719,299.54998779296875,289.1199951171875,289.92999267578125,289.92999267578125,9853600
+2018-04-10,297.67999267578125,298.95001220703125,291.69000244140625,298.07000732421875,298.07000732421875,10660500
+2018-04-11,302.8800048828125,311.6400146484375,301.82000732421875,303.6700134277344,303.6700134277344,14877400
+2018-04-12,309.7200012207031,311.1300048828125,306.75,309.25,309.25,10249400
+2018-04-13,317.2900085449219,317.489990234375,308.2300109863281,311.6499938964844,311.6499938964844,12046600
+2018-04-16,315.989990234375,316.1000061035156,304.0,307.7799987792969,307.7799987792969,20307900
+2018-04-17,329.6600036621094,338.6199951171875,323.7699890136719,336.05999755859375,336.05999755859375,33866500
+2018-04-18,336.29998779296875,338.82000732421875,331.1000061035156,334.5199890136719,334.5199890136719,11221100
+2018-04-19,332.8800048828125,335.30999755859375,326.7699890136719,332.70001220703125,332.70001220703125,8438800
+2018-04-20,332.2200012207031,336.510009765625,326.0,327.7699890136719,327.7699890136719,9158700
+2018-04-23,329.1499938964844,331.2200012207031,317.0799865722656,318.69000244140625,318.69000244140625,8968000
+2018-04-24,319.2200012207031,320.25,302.30999755859375,307.0199890136719,307.0199890136719,13893200
+2018-04-25,306.3699951171875,309.9800109863281,292.6199951171875,305.760009765625,305.760009765625,14919700
+2018-04-26,310.0,316.6300048828125,305.5799865722656,313.9800109863281,313.9800109863281,9266700
+2018-04-27,316.25,317.45001220703125,306.5,311.760009765625,311.760009765625,7074400
+2018-04-30,311.07000732421875,317.8800048828125,310.1199951171875,312.4599914550781,312.4599914550781,6088800
+2018-05-01,310.3599853515625,313.4800109863281,306.69000244140625,313.29998779296875,313.29998779296875,6036600
+2018-05-02,311.6499938964844,317.1000061035156,310.3999938964844,313.3599853515625,313.3599853515625,5697100
+2018-05-03,312.5899963378906,312.5899963378906,305.7300109863281,311.69000244140625,311.69000244140625,6135800
+2018-05-04,308.7099914550781,320.9800109863281,307.6700134277344,320.0899963378906,320.0899963378906,8209500
+2018-05-07,321.989990234375,329.0199890136719,319.3399963378906,326.260009765625,326.260009765625,7117800
+2018-05-08,325.8999938964844,327.3500061035156,323.04998779296875,326.8900146484375,326.8900146484375,4735700
+2018-05-09,328.7900085449219,331.95001220703125,327.510009765625,330.29998779296875,330.29998779296875,5633400
+2018-05-10,331.5,332.05999755859375,327.3399963378906,329.6000061035156,329.6000061035156,5302300
+2018-05-11,329.6499938964844,331.260009765625,324.8699951171875,326.4599914550781,326.4599914550781,4589700
+2018-05-14,327.25,330.5,327.0400085449219,328.5299987792969,328.5299987792969,4089800
+2018-05-15,325.94000244140625,326.94000244140625,322.42999267578125,326.1300048828125,326.1300048828125,4746100
+2018-05-16,326.2799987792969,329.7200012207031,325.1400146484375,328.19000244140625,328.19000244140625,3671700
+2018-05-17,327.5299987792969,330.45001220703125,323.1700134277344,325.2200012207031,325.2200012207031,4935700
+2018-05-18,324.8999938964844,326.4200134277344,322.79998779296875,324.17999267578125,324.17999267578125,3577700
+2018-05-21,327.1099853515625,331.8800048828125,325.45001220703125,331.82000732421875,331.82000732421875,6657300
+2018-05-22,334.04998779296875,336.6300048828125,331.1499938964844,331.6199951171875,331.6199951171875,5964400
+2018-05-23,329.0400085449219,345.0,328.0899963378906,344.7200012207031,344.7200012207031,10049100
+2018-05-24,344.3399963378906,354.0,341.1199951171875,349.2900085449219,349.2900085449219,14758600
+2018-05-25,349.8999938964844,354.3599853515625,348.8299865722656,351.2900085449219,351.2900085449219,7817400
+2018-05-29,351.5,356.1000061035156,346.7099914550781,349.7300109863281,349.7300109863281,9717900
+2018-05-30,352.3699951171875,354.0,349.260009765625,353.5400085449219,353.5400085449219,5685500
+2018-05-31,353.79998779296875,355.5299987792969,350.2099914550781,351.6000061035156,351.6000061035156,6921700
+2018-06-01,353.8800048828125,359.989990234375,352.82000732421875,359.92999267578125,359.92999267578125,7112300
+2018-06-04,362.67999267578125,363.0,355.510009765625,361.80999755859375,361.80999755859375,7682000
+2018-06-05,363.32000732421875,369.8299865722656,361.4100036621094,365.79998779296875,365.79998779296875,8358000
+2018-06-06,367.7799987792969,369.67999267578125,363.3299865722656,367.45001220703125,367.45001220703125,7712300
+2018-06-07,368.5400085449219,368.70001220703125,357.79998779296875,361.3999938964844,361.3999938964844,8278000
+2018-06-08,358.05999755859375,362.3900146484375,356.25,360.57000732421875,360.57000732421875,5225700
+2018-06-11,361.8800048828125,365.6700134277344,360.9100036621094,361.45001220703125,361.45001220703125,4432400
+2018-06-12,363.6000061035156,365.9800109863281,362.0,363.8299865722656,363.8299865722656,4291000
+2018-06-13,367.5299987792969,384.25,364.1099853515625,379.92999267578125,379.92999267578125,18222800
+2018-06-14,384.2699890136719,395.0299987792969,383.25,392.8699951171875,392.8699951171875,14598300
+2018-06-15,390.7099914550781,398.8599853515625,387.510009765625,391.9800109863281,391.9800109863281,13588100
+2018-06-18,387.7200012207031,393.1600036621094,386.5,390.3999938964844,390.3999938964844,6824800
+2018-06-19,389.5,405.2900085449219,388.5,404.9800109863281,404.9800109863281,16697100
+2018-06-20,415.1499938964844,419.4700012207031,409.6000061035156,416.760009765625,416.760009765625,16494600
+2018-06-21,421.3800048828125,423.2099914550781,406.3699951171875,415.44000244140625,415.44000244140625,18389900
+2018-06-22,419.9800109863281,420.5,409.6499938964844,411.0899963378906,411.0899963378906,10428600
+2018-06-25,404.69000244140625,405.989990234375,378.75,384.4800109863281,384.4800109863281,22490900
+2018-06-26,393.2799987792969,404.7799987792969,389.04998779296875,399.3900146484375,399.3900146484375,15191200
+2018-06-27,407.55999755859375,411.5899963378906,390.0,390.3900146484375,390.3900146484375,16541400
+2018-06-28,395.0,396.8999938964844,387.1000061035156,395.4200134277344,395.4200134277344,12219900
+2018-06-29,399.19000244140625,401.3299865722656,390.54998779296875,391.42999267578125,391.42999267578125,9252500
+2018-07-02,385.45001220703125,398.3800048828125,380.0,398.17999267578125,398.17999267578125,8142500
+2018-07-03,399.489990234375,399.9800109863281,389.5,390.5199890136719,390.5199890136719,5280300
+2018-07-05,393.79998779296875,399.239990234375,390.8599853515625,398.3900146484375,398.3900146484375,8448900
+2018-07-06,397.45001220703125,408.6499938964844,395.5199890136719,408.25,408.25,8629600
+2018-07-09,415.95001220703125,419.1199951171875,411.1000061035156,418.9700012207031,418.9700012207031,11127500
+2018-07-10,417.239990234375,419.44000244140625,413.0799865722656,415.6300048828125,415.6300048828125,9382900
+2018-07-11,411.3399963378906,419.7699890136719,410.6000061035156,418.6499938964844,418.6499938964844,9713900
+2018-07-12,415.1600036621094,416.7900085449219,407.79998779296875,413.5,413.5,12743300
+2018-07-13,409.19000244140625,410.0,395.0799865722656,395.79998779296875,395.79998779296875,15719000
+2018-07-16,398.9800109863281,403.3599853515625,391.75,400.4800109863281,400.4800109863281,22960000
+2018-07-17,346.95001220703125,385.0,344.0,379.4800109863281,379.4800109863281,58410400
+2018-07-18,381.239990234375,383.1300048828125,372.3599853515625,375.1300048828125,375.1300048828125,21746300
+2018-07-19,371.05999755859375,375.75,363.0,364.2300109863281,364.2300109863281,16878700
+2018-07-20,364.9200134277344,370.5,360.1400146484375,361.04998779296875,361.04998779296875,15096700
+2018-07-23,359.1499938964844,363.8999938964844,353.6000061035156,362.6600036621094,362.6600036621094,11505200
+2018-07-24,366.94000244140625,367.3999938964844,354.55999755859375,357.32000732421875,357.32000732421875,12851500
+2018-07-25,357.57000732421875,363.2799987792969,355.6499938964844,362.8699951171875,362.8699951171875,8467800
+2018-07-26,358.19000244140625,365.5400085449219,356.6300048828125,363.0899963378906,363.0899963378906,6993700
+2018-07-27,366.8500061035156,367.0,351.6499938964844,355.2099914550781,355.2099914550781,8949500
+2018-07-30,351.92999267578125,352.0299987792969,334.0199890136719,334.9599914550781,334.9599914550781,18260700
+2018-07-31,331.510009765625,342.5,328.0,337.45001220703125,337.45001220703125,14085400
+2018-08-01,335.8699951171875,344.4100036621094,334.0199890136719,338.3800048828125,338.3800048828125,7790500
+2018-08-02,337.2300109863281,345.0,334.7099914550781,344.5,344.5,7131300
+2018-08-03,347.75,347.8599853515625,338.4800109863281,343.0899963378906,343.0899963378906,8848400
+2018-08-06,342.8699951171875,351.9800109863281,341.739990234375,350.9200134277344,350.9200134277344,8198100
+2018-08-07,353.2300109863281,357.30999755859375,349.010009765625,351.8299865722656,351.8299865722656,7970900
+2018-08-08,352.2099914550781,352.2900085449219,346.6099853515625,347.6099853515625,347.6099853515625,5394700
+2018-08-09,347.9599914550781,352.44000244140625,345.82000732421875,349.3599853515625,349.3599853515625,4820300
+2018-08-10,346.9100036621094,349.1000061035156,344.4200134277344,345.8699951171875,345.8699951171875,4328400
+2018-08-13,339.8900146484375,347.19000244140625,339.07000732421875,341.30999755859375,341.30999755859375,6888900
+2018-08-14,342.0899963378906,342.4100036621094,336.25,337.489990234375,337.489990234375,5805200
+2018-08-15,334.0299987792969,335.5,321.0,326.3999938964844,326.3999938964844,11784500
+2018-08-16,329.8999938964844,331.1700134277344,321.2099914550781,322.44000244140625,322.44000244140625,6689700
+2018-08-17,319.010009765625,324.3699951171875,312.9599914550781,316.7799987792969,316.7799987792969,10407900
+2018-08-20,314.6400146484375,331.6000061035156,310.92999267578125,327.7300109863281,327.7300109863281,13591100
+2018-08-21,331.0,341.5,329.70001220703125,338.0199890136719,338.0199890136719,14783200
+2018-08-22,338.489990234375,346.2099914550781,337.4100036621094,344.44000244140625,344.44000244140625,8930700
+2018-08-23,348.1099853515625,350.0799865722656,337.6499938964844,339.1700134277344,339.1700134277344,11336400
+2018-08-24,346.0,359.1499938964844,344.5400085449219,358.82000732421875,358.82000732421875,14729100
+2018-08-27,367.1499938964844,374.489990234375,360.0,364.5799865722656,364.5799865722656,17427300
+2018-08-28,367.2300109863281,369.989990234375,360.3800048828125,368.489990234375,368.489990234375,9222600
+2018-08-29,367.20001220703125,369.8599853515625,362.9100036621094,368.0400085449219,368.0400085449219,8118700
+2018-08-30,365.0,376.80999755859375,363.5400085449219,370.9800109863281,370.9800109863281,10981000
+2018-08-31,370.6600036621094,376.0,367.0799865722656,367.67999267578125,367.67999267578125,7943400
+2018-09-04,366.4700012207031,368.8800048828125,361.260009765625,363.6000061035156,363.6000061035156,7605200
+2018-09-05,360.0,363.3900146484375,335.8299865722656,341.17999267578125,341.17999267578125,13092800
+2018-09-06,347.44000244140625,356.0,341.989990234375,346.4599914550781,346.4599914550781,13050200
+2018-09-07,342.20001220703125,355.75,341.25,348.67999267578125,348.67999267578125,9105800
+2018-09-10,352.2699890136719,352.5,343.0799865722656,348.4100036621094,348.4100036621094,5752200
+2018-09-11,344.6700134277344,356.1499938964844,343.8999938964844,355.92999267578125,355.92999267578125,6198100
+2018-09-12,359.0799865722656,370.42999267578125,356.239990234375,369.95001220703125,369.95001220703125,10480800
+2018-09-13,371.9100036621094,374.0899963378906,366.8399963378906,368.1499938964844,368.1499938964844,8366100
+2018-09-14,368.54998779296875,371.0899963378906,363.4599914550781,364.55999755859375,364.55999755859375,4756400
+2018-09-17,364.2200012207031,367.3299865722656,349.57000732421875,350.3500061035156,350.3500061035156,7071900
+2018-09-18,353.6700134277344,368.1499938964844,351.55999755859375,367.6499938964844,367.6499938964844,10414000
+2018-09-19,373.95001220703125,377.6099853515625,359.1700134277344,366.9599914550781,366.9599914550781,11876800
+2018-09-20,370.260009765625,370.260009765625,363.1700134277344,365.3599853515625,365.3599853515625,6768100
+2018-09-21,366.5899963378906,372.2200012207031,360.739990234375,361.19000244140625,361.19000244140625,11930600
+2018-09-24,359.0,373.6400146484375,354.3299865722656,369.6099853515625,369.6099853515625,9322500
+2018-09-25,370.2300109863281,371.3399963378906,364.489990234375,369.42999267578125,369.42999267578125,6799800
+2018-09-26,373.5899963378906,382.0,370.8800048828125,377.8800048828125,377.8800048828125,13799700
+2018-09-27,379.8699951171875,383.20001220703125,376.0,380.7099914550781,380.7099914550781,7326200
+2018-09-28,379.239990234375,380.79998779296875,373.7300109863281,374.1300048828125,374.1300048828125,7114900
+2018-10-01,375.8500061035156,386.1099853515625,375.5899963378906,381.42999267578125,381.42999267578125,8376600
+2018-10-02,384.3800048828125,386.79998779296875,373.8299865722656,377.1400146484375,377.1400146484375,8638700
+2018-10-03,378.5299987792969,380.92999267578125,374.8800048828125,377.04998779296875,377.04998779296875,5798600
+2018-10-04,375.8800048828125,375.9200134277344,360.3999938964844,363.6499938964844,363.6499938964844,9074400
+2018-10-05,359.7699890136719,363.5,343.0,351.3500061035156,351.3500061035156,13523000
+2018-10-08,345.17999267578125,352.95001220703125,338.1099853515625,349.1000061035156,349.1000061035156,12375500
+2018-10-09,348.4800109863281,358.7200012207031,347.0899963378906,355.7099914550781,355.7099914550781,8755000
+2018-10-10,353.5199890136719,355.1499938964844,325.3900146484375,325.8900146484375,325.8900146484375,17183100
+2018-10-11,324.94000244140625,334.20001220703125,315.80999755859375,321.1000061035156,321.1000061035156,16082100
+2018-10-12,339.57000732421875,341.29998779296875,328.8999938964844,339.55999755859375,339.55999755859375,14870800
+2018-10-15,337.6300048828125,339.2099914550781,326.92999267578125,333.1300048828125,333.1300048828125,11215000
+2018-10-16,337.239990234375,347.95001220703125,330.55999755859375,346.3999938964844,346.3999938964844,20156400
+2018-10-17,378.3299865722656,380.0,356.5,364.70001220703125,364.70001220703125,32610900
+2018-10-18,360.6700134277344,362.20001220703125,346.04998779296875,346.7099914550781,346.7099914550781,18461000
+2018-10-19,351.0,355.79998779296875,332.20001220703125,332.6700134277344,332.6700134277344,16717200
+2018-10-22,333.1000061035156,335.79998779296875,320.3399963378906,329.5400085449219,329.5400085449219,17097200
+2018-10-23,318.0,336.5799865722656,316.7699890136719,333.1600036621094,333.1600036621094,14907300
+2018-10-24,332.2799987792969,333.0,300.7300109863281,301.8299865722656,301.8299865722656,19039300
+2018-10-25,307.1199951171875,319.94000244140625,305.25,312.8699951171875,312.8699951171875,13346900
+2018-10-26,300.510009765625,313.989990234375,292.29998779296875,299.8299865722656,299.8299865722656,19616000
+2018-10-29,305.260009765625,307.8900146484375,275.3999938964844,284.8399963378906,284.8399963378906,21698800
+2018-10-30,275.57000732421875,290.5199890136719,271.2099914550781,285.80999755859375,285.80999755859375,23685700
+2018-10-31,297.7699890136719,311.5,295.04998779296875,301.7799987792969,301.7799987792969,20360300
+2018-11-01,304.5899963378906,318.45001220703125,296.6700134277344,317.3800048828125,317.3800048828125,15121500
+2018-11-02,318.0,321.8800048828125,308.3299865722656,309.1000061035156,309.1000061035156,13404600
+2018-11-05,311.1000061035156,317.5299987792969,303.739990234375,315.44000244140625,315.44000244140625,10283000
+2018-11-06,314.760009765625,320.2200012207031,305.29998779296875,310.8399963378906,310.8399963378906,9710400
+2018-11-07,312.8999938964844,328.55999755859375,311.0,327.5,327.5,13328300
+2018-11-08,328.0,332.04998779296875,316.6099853515625,317.9200134277344,317.9200134277344,11023900
+2018-11-09,311.07000732421875,312.9800109863281,298.010009765625,303.4700012207031,303.4700012207031,13480800
+2018-11-12,300.0,302.489990234375,290.6300048828125,294.07000732421875,294.07000732421875,10924800
+2018-11-13,295.0,303.54998779296875,289.1000061035156,294.3999938964844,294.3999938964844,12232200
+2018-11-14,300.3999938964844,301.8399963378906,278.29998779296875,286.7300109863281,286.7300109863281,16853600
+2018-11-15,285.510009765625,292.5,282.1600036621094,290.05999755859375,290.05999755859375,9967100
+2018-11-16,287.1400146484375,291.7200012207031,281.0,286.2099914550781,286.2099914550781,9099500
+2018-11-19,283.7900085449219,285.0899963378906,269.1499938964844,270.6000061035156,270.6000061035156,12993800
+2018-11-20,254.6300048828125,276.3399963378906,250.0,266.9800109863281,266.9800109863281,16693800
+2018-11-21,274.4200134277344,275.3399963378906,261.510009765625,262.1300048828125,262.1300048828125,11023000
+2018-11-23,260.1099853515625,265.5,256.8399963378906,258.82000732421875,258.82000732421875,5245100
+2018-11-26,260.54998779296875,266.25,253.8000030517578,261.42999267578125,261.42999267578125,12498600
+2018-11-27,259.239990234375,269.0799865722656,256.1400146484375,266.6300048828125,266.6300048828125,11149500
+2018-11-28,271.9800109863281,284.0,263.3399963378906,282.6499938964844,282.6499938964844,14801300
+2018-11-29,282.32000732421875,290.489990234375,275.5,288.75,288.75,15431500
+2018-11-30,288.0,290.80999755859375,283.05999755859375,286.1300048828125,286.1300048828125,11860100
+2018-12-03,293.19000244140625,298.7200012207031,284.5799865722656,290.29998779296875,290.29998779296875,14117400
+2018-12-04,288.1300048828125,295.739990234375,274.7200012207031,275.3299865722656,275.3299865722656,12800600
+2018-12-06,268.3299865722656,283.2200012207031,267.1400146484375,282.8800048828125,282.8800048828125,13074300
+2018-12-07,282.4800109863281,284.2099914550781,263.3800048828125,265.1400146484375,265.1400146484375,12466700
+2018-12-10,264.19000244140625,271.17999267578125,260.6099853515625,269.70001220703125,269.70001220703125,9605600
+2018-12-11,274.0799865722656,274.5,262.760009765625,265.32000732421875,265.32000732421875,9843200
+2018-12-12,267.6600036621094,281.7699890136719,266.4800109863281,274.8800048828125,274.8800048828125,11456700
+2018-12-13,277.6400146484375,279.32000732421875,271.8500061035156,276.0199890136719,276.0199890136719,8379300
+2018-12-14,271.80999755859375,277.6700134277344,265.0,266.8399963378906,266.8399963378906,9915300
+2018-12-17,266.510009765625,272.9800109863281,261.0799865722656,262.79998779296875,262.79998779296875,9634700
+2018-12-18,263.29998779296875,275.75,263.2900085449219,270.94000244140625,270.94000244140625,10350100
+2018-12-19,269.9599914550781,280.8699951171875,263.7699890136719,266.7699890136719,266.7699890136719,13788400
+2018-12-20,264.6400146484375,269.8999938964844,251.8800048828125,260.5799865722656,260.5799865722656,16792900
+2018-12-21,263.8299865722656,264.5,241.2899932861328,246.38999938964844,246.38999938964844,21397600
+2018-12-24,242.0,250.64999389648438,233.67999267578125,233.8800048828125,233.8800048828125,9547600
+2018-12-26,233.9199981689453,254.5,231.22999572753906,253.6699981689453,253.6699981689453,14402700
+2018-12-27,250.11000061035156,255.58999633789062,240.10000610351562,255.57000732421875,255.57000732421875,12235200
+2018-12-28,257.94000244140625,261.9100036621094,249.8000030517578,256.0799865722656,256.0799865722656,10992800
+2018-12-31,260.1600036621094,270.1000061035156,260.0,267.6600036621094,267.6600036621094,13508900
+2019-01-02,259.2799987792969,269.75,256.5799865722656,267.6600036621094,267.6600036621094,11679500
+2019-01-03,270.20001220703125,275.7900085449219,264.42999267578125,271.20001220703125,271.20001220703125,14969600
+2019-01-04,281.8800048828125,297.79998779296875,278.5400085449219,297.57000732421875,297.57000732421875,19330100
+2019-01-07,302.1000061035156,316.79998779296875,301.6499938964844,315.3399963378906,315.3399963378906,18620100
+2019-01-08,319.9800109863281,320.5899963378906,308.010009765625,320.2699890136719,320.2699890136719,15359200
+2019-01-09,317.7099914550781,323.3500061035156,313.5,319.9599914550781,319.9599914550781,13343200
+2019-01-10,314.57000732421875,325.3699951171875,312.5,324.6600036621094,324.6600036621094,13472500
+2019-01-11,330.9599914550781,341.0899963378906,328.5199890136719,337.5899963378906,337.5899963378906,19500400
+2019-01-14,334.239990234375,335.4800109863281,329.1300048828125,332.94000244140625,332.94000244140625,10499600
+2019-01-15,349.6000061035156,357.2200012207031,347.0,354.6400146484375,354.6400146484375,21181200
+2019-01-16,354.0,358.8500061035156,348.1099853515625,351.3900146484375,351.3900146484375,15385500
+2019-01-17,349.5,355.7900085449219,346.4100036621094,353.19000244140625,353.19000244140625,18871200
+2019-01-18,351.9700012207031,353.0,336.7300109863281,339.1000061035156,339.1000061035156,26621000
+2019-01-22,334.8900146484375,336.8800048828125,321.0299987792969,325.1600036621094,325.1600036621094,17941400
+2019-01-23,328.25,331.75,318.6000061035156,321.989990234375,321.989990234375,13480100
+2019-01-24,320.6000061035156,331.79998779296875,319.0,326.6700134277344,326.6700134277344,11131600
+2019-01-25,328.7200012207031,340.0,328.510009765625,338.04998779296875,338.04998779296875,11152900
+2019-01-28,334.70001220703125,336.29998779296875,328.8800048828125,335.6600036621094,335.6600036621094,8652100
+2019-01-29,335.8699951171875,338.2200012207031,328.1499938964844,328.8999938964844,328.8999938964844,7655200
+2019-01-30,332.75,341.7799987792969,330.79998779296875,340.6600036621094,340.6600036621094,9234500
+2019-01-31,339.67999267578125,345.989990234375,338.0899963378906,339.5,339.5,8535500
+2019-02-01,337.17999267578125,346.8399963378906,336.5,339.8500061035156,339.8500061035156,9827800
+2019-02-04,342.6000061035156,352.0,341.29998779296875,351.3399963378906,351.3399963378906,9051400
+2019-02-05,353.20001220703125,360.0,352.8999938964844,355.80999755859375,355.80999755859375,9046600
+2019-02-06,357.0,357.0400085449219,347.19000244140625,352.19000244140625,352.19000244140625,6717700
+2019-02-07,347.8999938964844,348.75,339.0199890136719,344.7099914550781,344.7099914550781,7864500
+2019-02-08,338.0,348.0,338.0,347.57000732421875,347.57000732421875,7561400
+2019-02-11,350.0,352.8699951171875,344.80999755859375,345.7300109863281,345.7300109863281,5454900
+2019-02-12,348.0899963378906,360.0,346.5199890136719,359.9700012207031,359.9700012207031,10429400
+2019-02-13,357.29998779296875,359.6000061035156,350.2799987792969,351.7699890136719,351.7699890136719,10559100
+2019-02-14,351.75,360.45001220703125,348.3299865722656,359.07000732421875,359.07000732421875,9295300
+2019-02-15,358.4700012207031,364.3999938964844,355.5,356.8699951171875,356.8699951171875,9230000
+2019-02-19,355.79998779296875,365.0,355.32000732421875,361.9200134277344,361.9200134277344,7396600
+2019-02-20,364.8500061035156,366.7099914550781,356.70001220703125,359.9100036621094,359.9100036621094,8110700
+2019-02-21,360.0299987792969,362.8500061035156,353.8800048828125,356.9700012207031,356.9700012207031,6227900
+2019-02-22,360.3399963378906,366.1300048828125,360.04998779296875,363.0199890136719,363.0199890136719,7088200
+2019-02-25,367.010009765625,371.489990234375,363.7900085449219,363.9100036621094,363.9100036621094,7569300
+2019-02-26,362.9800109863281,365.70001220703125,359.3299865722656,364.9700012207031,364.9700012207031,4944600
+2019-02-27,363.5,368.0299987792969,359.79998779296875,362.8699951171875,362.8699951171875,5629900
+2019-02-28,362.4700012207031,366.3900146484375,357.7099914550781,358.1000061035156,358.1000061035156,6186800
+2019-03-01,362.260009765625,362.8699951171875,354.69000244140625,357.32000732421875,357.32000732421875,5526500
+2019-03-04,359.7200012207031,362.25,348.0400085449219,351.0400085449219,351.0400085449219,7487000
+2019-03-05,351.4599914550781,356.1700134277344,348.25,354.29998779296875,354.29998779296875,5937800
+2019-03-06,353.6000061035156,359.8800048828125,351.70001220703125,359.6099853515625,359.6099853515625,6211900
+2019-03-07,360.1600036621094,362.8599853515625,350.5,352.6000061035156,352.6000061035156,6151300
+2019-03-08,345.75,349.9200134277344,342.4700012207031,349.6000061035156,349.6000061035156,6898800
+2019-03-11,352.0,358.9800109863281,350.0299987792969,358.8599853515625,358.8599853515625,5387300
+2019-03-12,359.3699951171875,360.1300048828125,353.79998779296875,356.2699890136719,356.2699890136719,5164600
+2019-03-13,355.80999755859375,362.4800109863281,352.7699890136719,361.2099914550781,361.2099914550781,6444100
+2019-03-14,360.5,363.8399963378906,358.1000061035156,358.82000732421875,358.82000732421875,5271400
+2019-03-15,361.0199890136719,364.0,358.8900146484375,361.4599914550781,361.4599914550781,8444500
+2019-03-18,362.4700012207031,370.9700012207031,361.8599853515625,363.44000244140625,363.44000244140625,7194700
+2019-03-19,366.3999938964844,366.9599914550781,356.79998779296875,358.7799987792969,358.7799987792969,7541400
+2019-03-20,358.9100036621094,375.8999938964844,357.010009765625,375.2200012207031,375.2200012207031,10917200
+2019-03-21,374.0,379.0,370.6099853515625,377.8699951171875,377.8699951171875,8544000
+2019-03-22,375.95001220703125,376.42999267578125,360.0400085449219,361.010009765625,361.010009765625,8661300
+2019-03-25,359.0,367.0400085449219,357.44000244140625,366.2300109863281,366.2300109863281,8473800
+2019-03-26,367.8699951171875,368.3800048828125,358.0199890136719,359.9700012207031,359.9700012207031,7666500
+2019-03-27,361.0,362.4700012207031,350.3699951171875,353.3699951171875,353.3699951171875,7852400
+2019-03-28,354.489990234375,355.94000244140625,349.20001220703125,354.6099853515625,354.6099853515625,4361000
+2019-03-29,357.1600036621094,358.25,353.7099914550781,356.55999755859375,356.55999755859375,4705600
+2019-04-01,359.0,368.3299865722656,358.510009765625,366.9599914550781,366.9599914550781,7036100
+2019-04-02,366.25,368.4200134277344,362.2200012207031,367.7200012207031,367.7200012207031,5158700
+2019-04-03,369.260009765625,373.4100036621094,366.19000244140625,369.75,369.75,5368900
+2019-04-04,370.07000732421875,372.04998779296875,362.3999938964844,367.8800048828125,367.8800048828125,4627300
+2019-04-05,369.0,369.79998779296875,364.6600036621094,365.489990234375,365.489990234375,3905500
+2019-04-08,365.1099853515625,365.94000244140625,359.92999267578125,361.4100036621094,361.4100036621094,4653800
+2019-04-09,360.5400085449219,366.739990234375,359.0,364.7099914550781,364.7099914550781,5439200
+2019-04-10,365.7900085449219,368.8500061035156,362.25,363.9200134277344,363.9200134277344,4545600
+2019-04-11,365.0,370.1199951171875,360.80999755859375,367.6499938964844,367.6499938964844,6526900
+2019-04-12,360.69000244140625,361.75,349.3599853515625,351.1400146484375,351.1400146484375,15646200
+2019-04-15,350.7099914550781,352.2099914550781,342.2699890136719,348.8699951171875,348.8699951171875,8842300
+2019-04-16,355.0,364.4800109863281,352.7200012207031,359.4599914550781,359.4599914550781,18740200
+2019-04-17,365.04998779296875,368.760009765625,350.6000061035156,354.739990234375,354.739990234375,18054100
+2019-04-18,355.0,360.4100036621094,351.6400146484375,360.3500061035156,360.3500061035156,8353200
+2019-04-22,359.70001220703125,377.69000244140625,359.0,377.3399963378906,377.3399963378906,11980500
+2019-04-23,375.45001220703125,384.79998779296875,374.7099914550781,381.8900146484375,381.8900146484375,10089800
+2019-04-24,381.07000732421875,381.8999938964844,373.2699890136719,374.2300109863281,374.2300109863281,6541900
+2019-04-25,374.489990234375,374.760009765625,365.70001220703125,368.3299865722656,368.3299865722656,6255500
+2019-04-26,368.3500061035156,375.1400146484375,366.239990234375,374.8500061035156,374.8500061035156,5621900
+2019-04-29,373.67999267578125,374.5799865722656,369.1199951171875,371.8299865722656,371.8299865722656,3821700
+2019-04-30,369.55999755859375,374.5,368.3500061035156,370.5400085449219,370.5400085449219,3870100
+2019-05-01,374.0,385.989990234375,373.1700134277344,378.80999755859375,378.80999755859375,9257300
+2019-05-02,378.0,383.5,374.510009765625,379.05999755859375,379.05999755859375,5398200
+2019-05-03,381.5299987792969,385.0299987792969,378.2699890136719,385.0299987792969,385.0299987792969,5130300
+2019-05-06,377.69000244140625,381.3500061035156,376.0,378.6700134277344,378.6700134277344,5793100
+2019-05-07,377.0,379.9100036621094,365.80999755859375,370.4599914550781,370.4599914550781,6974900
+2019-05-08,367.9200134277344,369.0,361.3599853515625,364.3699951171875,364.3699951171875,6572000
+2019-05-09,360.8999938964844,364.20001220703125,352.75,362.75,362.75,5882600
+2019-05-10,361.6199951171875,365.260009765625,353.05999755859375,361.0400085449219,361.0400085449219,5657100
+2019-05-13,352.2900085449219,354.260009765625,343.1000061035156,345.260009765625,345.260009765625,8026700
+2019-05-14,348.7099914550781,349.95001220703125,342.5,345.6099853515625,345.6099853515625,5353000
+2019-05-15,343.3399963378906,356.5,341.3900146484375,354.989990234375,354.989990234375,6340100
+2019-05-16,356.3699951171875,364.0,353.94000244140625,359.30999755859375,359.30999755859375,6441500
+2019-05-17,356.3900146484375,359.6199951171875,353.7900085449219,354.45001220703125,354.45001220703125,4725400
+2019-05-20,351.2300109863281,352.4200134277344,345.3999938964844,348.1099853515625,348.1099853515625,4621500
+2019-05-21,350.95001220703125,356.42999267578125,349.92999267578125,354.2699890136719,354.2699890136719,4026400
+2019-05-22,358.010009765625,370.4599914550781,357.29998779296875,359.7300109863281,359.7300109863281,6229400
+2019-05-23,355.5,357.4200134277344,347.70001220703125,352.2099914550781,352.2099914550781,5630400
+2019-05-24,355.4100036621094,359.44000244140625,353.7900085449219,354.3900146484375,354.3900146484375,3831000
+2019-05-28,354.3900146484375,361.20001220703125,353.6499938964844,355.05999755859375,355.05999755859375,4717100
+2019-05-29,353.6000061035156,353.8500061035156,345.8999938964844,349.19000244140625,349.19000244140625,5658900
+2019-05-30,350.54998779296875,354.2099914550781,348.29998779296875,351.8500061035156,351.8500061035156,4008000
+2019-05-31,347.2200012207031,349.3399963378906,342.9200134277344,343.2799987792969,343.2799987792969,5023400
+2019-06-03,343.55999755859375,347.6600036621094,332.6499938964844,336.6300048828125,336.6300048828125,7849600
+2019-06-04,345.0,353.6099853515625,343.25,353.3999938964844,353.3999938964844,7891600
+2019-06-05,354.3800048828125,357.8800048828125,348.7099914550781,355.7300109863281,355.7300109863281,5020100
+2019-06-06,354.8399963378906,358.2099914550781,352.0899963378906,357.1300048828125,357.1300048828125,3710000
+2019-06-07,357.3900146484375,365.1499938964844,355.69000244140625,360.8699951171875,360.8699951171875,4777300
+2019-06-10,363.6499938964844,367.1000061035156,349.2900085449219,352.010009765625,352.010009765625,7810300
+2019-06-11,355.0,357.5799865722656,348.5,351.2699890136719,351.2699890136719,5396700
+2019-06-12,351.82000732421875,353.6099853515625,343.2300109863281,345.55999755859375,345.55999755859375,4584700
+2019-06-13,347.2300109863281,348.5,339.25,343.42999267578125,343.42999267578125,6209300
+2019-06-14,341.6300048828125,343.3999938964844,336.1600036621094,339.7300109863281,339.7300109863281,5019000
+2019-06-17,342.69000244140625,351.7699890136719,342.05999755859375,350.6199951171875,350.6199951171875,5358200
+2019-06-18,355.57000732421875,361.5,353.75,357.1199951171875,357.1199951171875,5428500
+2019-06-19,361.7200012207031,364.739990234375,356.1199951171875,363.5199890136719,363.5199890136719,5667200
+2019-06-20,365.9100036621094,370.1199951171875,361.2200012207031,365.2099914550781,365.2099914550781,5899500
+2019-06-21,365.0,371.45001220703125,365.0,369.2099914550781,369.2099914550781,7448400
+2019-06-24,370.2699890136719,375.0,370.20001220703125,371.0400085449219,371.0400085449219,4830200
+2019-06-25,370.75,371.0,358.2900085449219,360.29998779296875,360.29998779296875,5750400
+2019-06-26,361.6000061035156,366.7900085449219,361.6000061035156,362.20001220703125,362.20001220703125,3669700
+2019-06-27,363.20001220703125,370.8500061035156,363.20001220703125,370.0199890136719,370.0199890136719,4138600
+2019-06-28,370.260009765625,371.5400085449219,364.8699951171875,367.32000732421875,367.32000732421875,4592700
+2019-07-01,373.5,376.6600036621094,372.0,374.6000061035156,374.6000061035156,4992600
+2019-07-02,374.8900146484375,376.0,370.30999755859375,375.42999267578125,375.42999267578125,3625000
+2019-07-03,376.69000244140625,381.989990234375,375.8399963378906,381.7200012207031,381.7200012207031,3799000
+2019-07-05,378.2900085449219,381.3999938964844,375.55999755859375,380.54998779296875,380.54998779296875,3732200
+2019-07-08,378.19000244140625,378.25,375.3599853515625,376.1600036621094,376.1600036621094,3113400
+2019-07-09,379.05999755859375,384.760009765625,377.5,379.92999267578125,379.92999267578125,6932800
+2019-07-10,382.7699890136719,384.3399963378906,362.67999267578125,381.0,381.0,5878800
+2019-07-11,381.1000061035156,384.5400085449219,378.79998779296875,379.5,379.5,4336300
+2019-07-12,378.67999267578125,379.739990234375,372.7900085449219,373.25,373.25,6636900
+2019-07-15,372.94000244140625,373.67999267578125,362.29998779296875,366.6000061035156,366.6000061035156,7944700
+2019-07-16,370.0899963378906,371.3399963378906,364.9200134277344,365.989990234375,365.989990234375,5863200
+2019-07-17,366.25,366.5,361.75,362.44000244140625,362.44000244140625,13639500
+2019-07-18,323.760009765625,329.8500061035156,320.29998779296875,325.2099914550781,325.2099914550781,31287100
+2019-07-19,323.3999938964844,325.8500061035156,314.2300109863281,315.1000061035156,315.1000061035156,16302500
+2019-07-22,312.0,314.5400085449219,305.80999755859375,310.6199951171875,310.6199951171875,17718000
+2019-07-23,311.44000244140625,313.5,306.0,307.29998779296875,307.29998779296875,9171100
+2019-07-24,310.510009765625,319.989990234375,307.25,317.94000244140625,317.94000244140625,11961800
+2019-07-25,318.8599853515625,327.69000244140625,316.29998779296875,326.4599914550781,326.4599914550781,10798500
+2019-07-26,328.7900085449219,336.0,327.5,335.7799987792969,335.7799987792969,10847500
+2019-07-29,335.9800109863281,336.3999938964844,328.7699890136719,332.70001220703125,332.70001220703125,5782800
+2019-07-30,329.20001220703125,329.6499938964844,323.2300109863281,325.92999267578125,325.92999267578125,6029300
+2019-07-31,325.1600036621094,331.7699890136719,318.5299987792969,322.989990234375,322.989990234375,6259500
+2019-08-01,324.25,328.5799865722656,318.739990234375,319.5,319.5,6563200
+2019-08-02,317.489990234375,319.4100036621094,311.79998779296875,318.8299865722656,318.8299865722656,6280300
+2019-08-05,310.9599914550781,313.4200134277344,304.67999267578125,307.6300048828125,307.6300048828125,8692500
+2019-08-06,310.5799865722656,311.8800048828125,305.29998779296875,310.1000061035156,310.1000061035156,6179100
+2019-08-07,302.55999755859375,305.0,296.80999755859375,304.2900085449219,304.2900085449219,9322400
+2019-08-08,311.0299987792969,316.3599853515625,306.6300048828125,315.8999938964844,315.8999938964844,5905900
+2019-08-09,313.739990234375,316.6400146484375,305.67999267578125,308.92999267578125,308.92999267578125,5349100
+2019-08-12,305.4599914550781,312.8900146484375,303.239990234375,310.8299865722656,310.8299865722656,6531700
+2019-08-13,309.7699890136719,316.42999267578125,308.1600036621094,312.2799987792969,312.2799987792969,5289400
+2019-08-14,308.010009765625,308.4100036621094,298.010009765625,299.1099853515625,299.1099853515625,7355800
+2019-08-15,299.5,300.6300048828125,288.0,295.760009765625,295.760009765625,9629200
+2019-08-16,298.8599853515625,303.54998779296875,296.2699890136719,302.79998779296875,302.79998779296875,6905800
+2019-08-19,306.25,311.75,304.75,309.3800048828125,309.3800048828125,4942200
+2019-08-20,304.57000732421875,305.0,297.67999267578125,298.989990234375,298.989990234375,7349900
+2019-08-21,301.6099853515625,302.8800048828125,296.20001220703125,297.80999755859375,297.80999755859375,5685400
+2019-08-22,298.6499938964844,300.3299865722656,293.1499938964844,296.92999267578125,296.92999267578125,4974200
+2019-08-23,295.0,299.010009765625,290.32000732421875,291.44000244140625,291.44000244140625,6324900
+2019-08-26,295.239990234375,296.95001220703125,292.5,294.9800109863281,294.9800109863281,4695700
+2019-08-27,294.5400085449219,296.7699890136719,287.20001220703125,291.0299987792969,291.0299987792969,6309400
+2019-08-28,289.4700012207031,292.82000732421875,287.75,291.7699890136719,291.7699890136719,3955700
+2019-08-29,295.0,299.92999267578125,294.989990234375,296.7799987792969,296.7799987792969,4388500
+2019-08-30,298.7799987792969,298.94000244140625,290.8500061035156,293.75,293.75,4446400
+2019-09-03,290.82000732421875,293.8999938964844,288.05999755859375,289.2900085449219,289.2900085449219,3682800
+2019-09-04,291.25,292.3800048828125,286.510009765625,291.5199890136719,291.5199890136719,4652500
+2019-09-05,285.32000732421875,293.9700012207031,282.7900085449219,293.25,293.25,8966800
+2019-09-06,293.3500061035156,293.3500061035156,287.0299987792969,290.1700134277344,290.1700134277344,5166600
+2019-09-09,294.80999755859375,301.54998779296875,290.6000061035156,294.3399963378906,294.3399963378906,8232700
+2019-09-10,291.1600036621094,297.1700134277344,282.6600036621094,287.989990234375,287.989990234375,12320200
+2019-09-11,285.70001220703125,292.6499938964844,284.6099853515625,288.2699890136719,288.2699890136719,7405900
+2019-09-12,288.1000061035156,292.7300109863281,286.6000061035156,288.8599853515625,288.8599853515625,5010900
+2019-09-13,290.6099853515625,296.6199951171875,290.0400085449219,294.1499938964844,294.1499938964844,6583100
+2019-09-16,294.2300109863281,297.42999267578125,289.7799987792969,294.2900085449219,294.2900085449219,5307400
+2019-09-17,294.5,299.1499938964844,291.7900085449219,298.6000061035156,298.6000061035156,4777100
+2019-09-18,294.989990234375,296.04998779296875,287.45001220703125,291.55999755859375,291.55999755859375,7811100
+2019-09-19,291.55999755859375,293.80999755859375,283.3999938964844,286.6000061035156,286.6000061035156,8461300
+2019-09-20,280.260009765625,282.5,266.0,270.75,270.75,23832800
+2019-09-23,268.3500061035156,273.3900146484375,261.8900146484375,265.9200134277344,265.9200134277344,13478600
+2019-09-24,262.5,265.0,252.27999877929688,254.58999633789062,254.58999633789062,16338200
+2019-09-25,255.7100067138672,266.6000061035156,253.6999969482422,264.75,264.75,11643800
+2019-09-26,266.4200134277344,268.04998779296875,260.20001220703125,263.30999755859375,263.30999755859375,7684000
+2019-09-27,266.17999267578125,267.44000244140625,260.3900146484375,263.0799865722656,263.0799865722656,7328300
+2019-09-30,264.0,268.8800048828125,262.7799987792969,267.6199951171875,267.6199951171875,6727200
+2019-10-01,267.3500061035156,272.20001220703125,264.0299987792969,269.5799865722656,269.5799865722656,8650300
+2019-10-02,263.6099853515625,269.3500061035156,262.19000244140625,268.0299987792969,268.0299987792969,7659100
+2019-10-03,267.7799987792969,268.8399963378906,257.010009765625,268.1499938964844,268.1499938964844,8951000
+2019-10-04,268.20001220703125,275.4800109863281,266.4700012207031,272.7900085449219,272.7900085449219,9890400
+2019-10-07,271.989990234375,276.67999267578125,271.2799987792969,274.4599914550781,274.4599914550781,6525600
+2019-10-08,273.0299987792969,275.5299987792969,270.6400146484375,270.7200012207031,270.7200012207031,6276400
+2019-10-09,270.0199890136719,271.0,264.57000732421875,267.5299987792969,267.5299987792969,6794400
+2019-10-10,265.9700012207031,280.5299987792969,265.0299987792969,280.4800109863281,280.4800109863281,10809100
+2019-10-11,284.79998779296875,287.8699951171875,282.3399963378906,282.92999267578125,282.92999267578125,8786100
+2019-10-14,283.92999267578125,286.92999267578125,282.0,285.5299987792969,285.5299987792969,5513200
+2019-10-15,283.82000732421875,285.8699951171875,279.3999938964844,284.25,284.25,7685600
+2019-10-16,283.1199951171875,288.1700134277344,280.739990234375,286.2799987792969,286.2799987792969,16175900
+2019-10-17,304.489990234375,308.75,288.29998779296875,293.3500061035156,293.3500061035156,38258900
+2019-10-18,289.3599853515625,290.8999938964844,273.3599853515625,275.29998779296875,275.29998779296875,23429900
+2019-10-21,272.8900146484375,279.94000244140625,269.0,278.04998779296875,278.04998779296875,12599200
+2019-10-22,271.1600036621094,275.4100036621094,265.79998779296875,266.69000244140625,266.69000244140625,11802400
+2019-10-23,268.05999755859375,273.9200134277344,266.6300048828125,271.2699890136719,271.2699890136719,7133500
+2019-10-24,271.80999755859375,274.0199890136719,268.79998779296875,271.5,271.5,4827400
+2019-10-25,270.67999267578125,277.7699890136719,270.17999267578125,276.82000732421875,276.82000732421875,4747800
+2019-10-28,278.04998779296875,285.75,277.3500061035156,281.8599853515625,281.8599853515625,6248400
+2019-10-29,281.8699951171875,284.4100036621094,277.54998779296875,281.2099914550781,281.2099914550781,4356200
+2019-10-30,284.3399963378906,293.489990234375,283.0,291.45001220703125,291.45001220703125,9345600
+2019-10-31,291.0,291.45001220703125,284.7799987792969,287.4100036621094,287.4100036621094,5090000
+2019-11-01,288.70001220703125,289.1199951171875,283.0199890136719,286.80999755859375,286.80999755859375,5594300
+2019-11-04,288.0,295.3900146484375,287.1600036621094,292.8599853515625,292.8599853515625,5566200
+2019-11-05,289.989990234375,291.19000244140625,286.30999755859375,288.0299987792969,288.0299987792969,4062400
+2019-11-06,288.19000244140625,290.55999755859375,285.8399963378906,288.5899963378906,288.5899963378906,3438300
+2019-11-07,290.70001220703125,298.19000244140625,288.2699890136719,289.57000732421875,289.57000732421875,5928500
+2019-11-08,288.7300109863281,293.989990234375,287.510009765625,291.57000732421875,291.57000732421875,4509000
+2019-11-11,289.1600036621094,296.3599853515625,288.5,294.17999267578125,294.17999267578125,3944300
+2019-11-12,295.32000732421875,295.3500061035156,288.70001220703125,292.010009765625,292.010009765625,5772800
+2019-11-13,291.0299987792969,293.4100036621094,281.1400146484375,283.1099853515625,283.1099853515625,9158900
+2019-11-14,283.25,290.6300048828125,283.2200012207031,289.6199951171875,289.6199951171875,6529000
+2019-11-15,290.5899963378906,295.82000732421875,287.57000732421875,295.0299987792969,295.0299987792969,6333800
+2019-11-18,296.0,304.989990234375,293.2799987792969,302.57000732421875,302.57000732421875,8616600
+2019-11-19,304.010009765625,305.6700134277344,298.5199890136719,302.6000061035156,302.6000061035156,5918000
+2019-11-20,301.010009765625,308.25,301.0,305.1600036621094,305.1600036621094,5111800
+2019-11-21,306.0,312.69000244140625,304.260009765625,311.69000244140625,311.69000244140625,7488400
+2019-11-22,309.1000061035156,311.3999938964844,304.4100036621094,310.4800109863281,310.4800109863281,5970100
+2019-11-25,308.8299865722656,315.7300109863281,305.25,315.54998779296875,315.54998779296875,7873900
+2019-11-26,315.0,316.5,311.69000244140625,312.489990234375,312.489990234375,5321000
+2019-11-27,313.92999267578125,316.82000732421875,312.75,315.92999267578125,315.92999267578125,4096900
+2019-11-29,315.7799987792969,316.6199951171875,313.3399963378906,314.6600036621094,314.6600036621094,2411700
+2019-12-02,314.3900146484375,314.3900146484375,303.75,309.989990234375,309.989990234375,6218800
+2019-12-03,302.2200012207031,307.3599853515625,301.8800048828125,306.1600036621094,306.1600036621094,4992800
+2019-12-04,308.42999267578125,308.42999267578125,303.2699890136719,304.32000732421875,304.32000732421875,3512100
+2019-12-05,305.2699890136719,306.4800109863281,298.80999755859375,302.8599853515625,302.8599853515625,4615500
+2019-12-06,304.70001220703125,307.8500061035156,302.6000061035156,307.3500061035156,307.3500061035156,4457800
+2019-12-09,307.3500061035156,311.489990234375,302.44000244140625,302.5,302.5,5748400
+2019-12-10,296.1199951171875,298.94000244140625,292.0199890136719,293.1199951171875,293.1199951171875,10476100
+2019-12-11,294.489990234375,299.42999267578125,294.20001220703125,298.92999267578125,298.92999267578125,5589800
+2019-12-12,295.6700134277344,299.1700134277344,295.05999755859375,298.44000244140625,298.44000244140625,4766600
+2019-12-13,298.5,301.79998779296875,297.25,298.5,298.5,3879700
+2019-12-16,300.8500061035156,305.7099914550781,298.6300048828125,304.2099914550781,304.2099914550781,4658900
+2019-12-17,307.3599853515625,316.79998779296875,306.6000061035156,315.4800109863281,315.4800109863281,10427100
+2019-12-18,316.260009765625,325.3599853515625,315.6000061035156,320.79998779296875,320.79998779296875,11207400
+2019-12-19,324.5,332.8299865722656,324.17999267578125,332.2200012207031,332.2200012207031,9822300
+2019-12-20,335.0,338.0,330.6000061035156,336.8999938964844,336.8999938964844,9914900
+2019-12-23,337.760009765625,337.95001220703125,331.0199890136719,333.1000061035156,333.1000061035156,5765300
+2019-12-24,334.010009765625,335.70001220703125,331.6000061035156,333.20001220703125,333.20001220703125,2019300
+2019-12-26,334.6000061035156,336.4599914550781,332.010009765625,332.6300048828125,332.6300048828125,3589900
+2019-12-27,332.9599914550781,333.82000732421875,326.010009765625,329.0899963378906,329.0899963378906,5036100
+2019-12-30,329.0799865722656,329.19000244140625,322.8599853515625,323.30999755859375,323.30999755859375,4311500
+2019-12-31,322.0,324.9200134277344,321.0899963378906,323.57000732421875,323.57000732421875,3713300
+2020-01-02,326.1000061035156,329.9800109863281,324.7799987792969,329.80999755859375,329.80999755859375,4485800
+2020-01-03,326.7799987792969,329.8599853515625,325.5299987792969,325.8999938964844,325.8999938964844,3806900
+2020-01-06,323.1199951171875,336.3599853515625,321.20001220703125,335.8299865722656,335.8299865722656,5663100
+2020-01-07,336.4700012207031,336.70001220703125,330.29998779296875,330.75,330.75,4703200
+2020-01-08,331.489990234375,342.70001220703125,331.04998779296875,339.260009765625,339.260009765625,7104500
+2020-01-09,342.0,343.4200134277344,334.6099853515625,335.6600036621094,335.6600036621094,4709300
+2020-01-10,337.1300048828125,338.5,327.2699890136719,329.04998779296875,329.04998779296875,4718300
+2020-01-13,331.79998779296875,340.8500061035156,331.510009765625,338.9200134277344,338.9200134277344,6290000
+2020-01-14,344.3999938964844,345.3800048828125,335.5199890136719,338.69000244140625,338.69000244140625,7199400
+2020-01-15,338.67999267578125,343.1700134277344,336.6000061035156,339.07000732421875,339.07000732421875,5158000
+2020-01-16,343.5,343.55999755859375,335.8500061035156,338.6199951171875,338.6199951171875,5016000
+2020-01-17,341.0,341.57000732421875,337.3800048828125,339.6700134277344,339.6700134277344,6066500
+2020-01-21,340.0,341.0,332.5899963378906,338.1099853515625,338.1099853515625,14350300
+2020-01-22,332.54998779296875,336.29998779296875,323.6000061035156,326.0,326.0,21730000
+2020-01-23,326.0400085449219,349.8800048828125,325.010009765625,349.6000061035156,349.6000061035156,18200300
+2020-01-24,348.4599914550781,359.8500061035156,345.8800048828125,353.1600036621094,353.1600036621094,17939700
+2020-01-27,345.95001220703125,351.8999938964844,341.0199890136719,342.8800048828125,342.8800048828125,7709500
+2020-01-28,345.8800048828125,352.3999938964844,342.7799987792969,348.5199890136719,348.5199890136719,6821600
+2020-01-29,349.0,349.3999938964844,338.54998779296875,343.1600036621094,343.1600036621094,7643500
+2020-01-30,341.1000061035156,348.20001220703125,339.25,347.739990234375,347.739990234375,5328100
+2020-01-31,347.3900146484375,347.3900146484375,340.9800109863281,345.0899963378906,345.0899963378906,5230000
+2020-02-03,347.239990234375,359.6300048828125,346.2799987792969,358.0,358.0,6670600
+2020-02-04,361.0,369.57000732421875,356.1000061035156,369.010009765625,369.010009765625,7161500
+2020-02-05,375.1300048828125,375.25,362.29998779296875,369.6700134277344,369.6700134277344,6437000
+2020-02-06,369.6000061035156,371.54998779296875,362.510009765625,366.95001220703125,366.95001220703125,3920400
+2020-02-07,365.0400085449219,371.79998779296875,363.57000732421875,366.7699890136719,366.7699890136719,4385200
+2020-02-10,365.0,374.79998779296875,362.5199890136719,371.07000732421875,371.07000732421875,5294100
+2020-02-11,373.75,378.1099853515625,369.7200012207031,373.69000244140625,373.69000244140625,4772900
+2020-02-12,377.17999267578125,380.6199951171875,375.8800048828125,380.010009765625,380.010009765625,4624800
+2020-02-13,376.9599914550781,385.3699951171875,376.510009765625,381.3999938964844,381.3999938964844,4485400
+2020-02-14,381.4700012207031,385.1499938964844,379.42999267578125,380.3999938964844,380.3999938964844,3736300
+2020-02-18,379.29998779296875,389.5400085449219,379.19000244140625,387.7799987792969,387.7799987792969,5173900
+2020-02-19,388.1199951171875,392.95001220703125,384.8999938964844,386.19000244140625,386.19000244140625,4896400
+2020-02-20,386.55999755859375,389.70001220703125,376.67999267578125,386.0,386.0,4079400
+2020-02-21,385.3299865722656,387.32000732421875,377.8999938964844,380.07000732421875,380.07000732421875,3930100
+2020-02-24,364.760009765625,372.82000732421875,361.0,368.70001220703125,368.70001220703125,6936400
+2020-02-25,372.0,375.6499938964844,357.7200012207031,360.0899963378906,360.0899963378906,6481200
+2020-02-26,366.30999755859375,382.0,365.0,379.239990234375,379.239990234375,8934100
+2020-02-27,371.4599914550781,391.55999755859375,370.6000061035156,371.7099914550781,371.7099914550781,10967700
+2020-02-28,364.2099914550781,376.7699890136719,356.79998779296875,369.0299987792969,369.0299987792969,11168600
+2020-03-02,373.1099853515625,381.3599853515625,364.5,381.04998779296875,381.04998779296875,6997900
+2020-03-03,381.0299987792969,393.5199890136719,367.3999938964844,368.7699890136719,368.7699890136719,8364600
+2020-03-04,377.7699890136719,384.010009765625,370.510009765625,383.7900085449219,383.7900085449219,5487300
+2020-03-05,381.0,391.3999938964844,368.6400146484375,372.7799987792969,372.7799987792969,8747000
+2020-03-06,367.70001220703125,371.30999755859375,356.8500061035156,368.9700012207031,368.9700012207031,8147200
+2020-03-09,343.8599853515625,357.4700012207031,341.7200012207031,346.489990234375,346.489990234375,7405500
+2020-03-10,356.42999267578125,364.5400085449219,347.8500061035156,364.1300048828125,364.1300048828125,7604400
+2020-03-11,358.9200134277344,362.9800109863281,344.7900085449219,349.9200134277344,349.9200134277344,6036000
+2020-03-12,326.5,335.7200012207031,307.32000732421875,315.25,315.25,12071600
+2020-03-13,330.510009765625,336.4200134277344,307.3900146484375,336.29998779296875,336.29998779296875,9458200
+2020-03-16,306.6300048828125,334.3500061035156,294.75,298.8399963378906,298.8399963378906,10559900
+2020-03-17,306.19000244140625,322.8999938964844,290.25,319.75,319.75,10013900
+2020-03-18,302.3999938964844,331.5799865722656,300.0,315.4700012207031,315.4700012207031,12593600
+2020-03-19,324.3299865722656,348.510009765625,316.82000732421875,332.0299987792969,332.0299987792969,10616000
+2020-03-20,342.30999755859375,350.489990234375,332.0,332.8299865722656,332.8299865722656,10853800
+2020-03-23,347.8900146484375,366.1099853515625,340.8800048828125,360.2699890136719,360.2699890136719,13449400
+2020-03-24,369.989990234375,372.92999267578125,353.0299987792969,357.32000732421875,357.32000732421875,11638700
+2020-03-25,361.0199890136719,362.0,339.1700134277344,342.3900146484375,342.3900146484375,8767200
+2020-03-26,344.0,363.8399963378906,341.7300109863281,362.989990234375,362.989990234375,7229600
+2020-03-27,359.0899963378906,368.55999755859375,353.0,357.1199951171875,357.1199951171875,7948800
+2020-03-30,363.0,377.79998779296875,361.1700134277344,370.9599914550781,370.9599914550781,8622000
+2020-03-31,367.92999267578125,383.010009765625,366.44000244140625,375.5,375.5,9366500
+2020-04-01,376.04998779296875,380.2300109863281,361.0199890136719,364.0799865722656,364.0799865722656,6672500
+2020-04-02,364.0799865722656,370.989990234375,360.05999755859375,370.0799865722656,370.0799865722656,4592500
+2020-04-03,367.4700012207031,370.8999938964844,357.510009765625,361.760009765625,361.760009765625,4860800
+2020-04-06,365.2200012207031,380.2900085449219,361.7099914550781,379.9599914550781,379.9599914550781,8183900
+2020-04-07,380.0,381.3299865722656,369.3399963378906,372.2799987792969,372.2799987792969,7046400
+2020-04-08,374.010009765625,378.3900146484375,368.30999755859375,371.1199951171875,371.1199951171875,6908900
+2020-04-09,371.05999755859375,372.1000061035156,363.0299987792969,370.7200012207031,370.7200012207031,7711300
+2020-04-13,371.30999755859375,400.510009765625,367.70001220703125,396.7200012207031,396.7200012207031,11692900
+2020-04-14,397.5,417.82000732421875,394.8500061035156,413.54998779296875,413.54998779296875,11581000
+2020-04-15,413.0,434.9800109863281,412.25,426.75,426.75,13561200
+2020-04-16,437.0,449.5199890136719,431.6099853515625,439.1700134277344,439.1700134277344,16128700
+2020-04-17,431.0,432.0,414.70001220703125,422.9599914550781,422.9599914550781,12616300
+2020-04-20,435.1700134277344,444.489990234375,430.55999755859375,437.489990234375,437.489990234375,12655800
+2020-04-21,444.7699890136719,447.0,425.6000061035156,433.8299865722656,433.8299865722656,23177600
+2020-04-22,429.7300109863281,433.0,413.0,421.4200134277344,421.4200134277344,21084800
+2020-04-23,419.260009765625,438.4100036621094,419.260009765625,426.70001220703125,426.70001220703125,13952300
+2020-04-24,425.0,427.1700134277344,415.8800048828125,424.989990234375,424.989990234375,8658900
+2020-04-27,425.0,429.0,420.8399963378906,421.3800048828125,421.3800048828125,6277500
+2020-04-28,419.989990234375,421.0,402.9100036621094,403.8299865722656,403.8299865722656,10101200
+2020-04-29,399.5299987792969,415.8599853515625,393.6000061035156,411.8900146484375,411.8900146484375,9693100
+2020-04-30,410.30999755859375,424.44000244140625,408.0,419.8500061035156,419.8500061035156,7954000
+2020-05-01,415.1000061035156,427.9700012207031,411.7300109863281,415.2699890136719,415.2699890136719,8299900
+2020-05-04,417.7799987792969,428.5400085449219,414.8699951171875,428.1499938964844,428.1499938964844,7799100
+2020-05-05,427.55999755859375,431.0,421.55999755859375,424.67999267578125,424.67999267578125,6286300
+2020-05-06,429.29998779296875,439.7699890136719,426.3900146484375,434.260009765625,434.260009765625,6660700
+2020-05-07,436.8900146484375,438.8800048828125,430.6600036621094,436.5299987792969,436.5299987792969,5641900
+2020-05-08,434.1400146484375,442.0,433.6400146484375,435.54998779296875,435.54998779296875,5049300
+2020-05-11,436.3299865722656,444.8900146484375,435.55999755859375,440.5199890136719,440.5199890136719,5486000
+2020-05-12,442.0,444.1700134277344,431.3599853515625,431.82000732421875,431.82000732421875,4598200
+2020-05-13,435.69000244140625,447.0,427.2699890136719,438.2699890136719,438.2699890136719,7014600
+2020-05-14,444.8999938964844,452.3800048828125,432.82000732421875,441.95001220703125,441.95001220703125,9007500
+2020-05-15,440.70001220703125,455.0,437.510009765625,454.19000244140625,454.19000244140625,7244000
+2020-05-18,451.1600036621094,456.3599853515625,443.3500061035156,452.5799865722656,452.5799865722656,7773500
+2020-05-19,453.3999938964844,458.9700012207031,450.4700012207031,451.0400085449219,451.0400085449219,4810500
+2020-05-20,454.25,455.80999755859375,444.0,447.6700134277344,447.6700134277344,5607300
+2020-05-21,448.55999755859375,448.9599914550781,430.25,436.25,436.25,9117300
+2020-05-22,437.0,439.0899963378906,427.17999267578125,429.32000732421875,429.32000732421875,5422300
+2020-05-26,427.7699890136719,428.5,413.1400146484375,414.7699890136719,414.7699890136719,7881100
+2020-05-27,410.3800048828125,420.0199890136719,397.8599853515625,419.8900146484375,419.8900146484375,10446300
+2020-05-28,417.239990234375,422.3699951171875,411.5,413.44000244140625,413.44000244140625,5655100
+2020-05-29,417.4599914550781,420.29998779296875,411.8500061035156,419.7300109863281,419.7300109863281,5254900
+2020-06-01,418.8299865722656,426.7200012207031,415.9800109863281,425.9200134277344,425.9200134277344,3743700
+2020-06-02,425.8699951171875,427.5899963378906,419.4599914550781,427.30999755859375,427.30999755859375,3494800
+2020-06-03,426.95001220703125,427.1000061035156,418.04998779296875,421.9700012207031,421.9700012207031,4316000
+2020-06-04,422.3900146484375,428.7099914550781,410.0299987792969,414.3299865722656,414.3299865722656,5410500
+2020-06-05,407.2900085449219,420.239990234375,404.25,419.6000061035156,419.6000061035156,5099600
+2020-06-08,416.0,420.79998779296875,406.5,419.489990234375,419.489990234375,5851500
+2020-06-09,421.6499938964844,434.7300109863281,420.30999755859375,434.04998779296875,434.04998779296875,6797000
+2020-06-10,436.0,439.69000244140625,430.54998779296875,434.4800109863281,434.4800109863281,4896900
+2020-06-11,428.20001220703125,445.57000732421875,424.1600036621094,425.55999755859375,425.55999755859375,7462900
+2020-06-12,429.0,434.05999755859375,412.45001220703125,418.07000732421875,418.07000732421875,6461100
+2020-06-15,421.3999938964844,426.489990234375,415.4200134277344,425.5,425.5,4467900
+2020-06-16,425.760009765625,437.9599914550781,425.17999267578125,436.1300048828125,436.1300048828125,5507900
+2020-06-17,441.82000732421875,450.4599914550781,439.2200012207031,447.7699890136719,447.7699890136719,6529600
+2020-06-18,448.7300109863281,452.760009765625,442.79998779296875,449.8699951171875,449.8699951171875,4277600
+2020-06-19,449.1199951171875,453.9700012207031,445.6000061035156,453.7200012207031,453.7200012207031,5934500
+2020-06-22,455.010009765625,468.5899963378906,454.2099914550781,468.0400085449219,468.0400085449219,6272100
+2020-06-23,466.5,474.010009765625,464.5,466.260009765625,466.260009765625,5948400
+2020-06-24,468.5400085449219,472.3599853515625,454.0,457.8500061035156,457.8500061035156,4826200
+2020-06-25,458.8599853515625,467.010009765625,454.0,465.9100036621094,465.9100036621094,4134500
+2020-06-26,466.3900146484375,468.0299987792969,442.239990234375,443.3999938964844,443.3999938964844,6804700
+2020-06-29,445.2300109863281,447.6700134277344,432.1400146484375,447.239990234375,447.239990234375,4844000
+2020-06-30,450.0199890136719,457.5899963378906,447.0,455.0400085449219,455.0400085449219,4198500
+2020-07-01,454.0,488.2300109863281,454.0,485.6400146484375,485.6400146484375,9705900
+2020-07-02,485.6400146484375,492.2799987792969,475.5299987792969,476.8900146484375,476.8900146484375,6351500
+2020-07-06,480.7699890136719,499.5,479.79998779296875,493.80999755859375,493.80999755859375,7839000
+2020-07-07,497.30999755859375,504.82000732421875,490.8299865722656,493.1600036621094,493.1600036621094,5669900
+2020-07-08,498.5799865722656,505.1000061035156,493.80999755859375,502.7799987792969,502.7799987792969,5691700
+2020-07-09,508.3999938964844,510.0,495.7799987792969,507.760009765625,507.760009765625,5840500
+2020-07-10,519.72998046875,555.8800048828125,511.2799987792969,548.72998046875,548.72998046875,21605600
+2020-07-13,567.97998046875,575.3699951171875,520.9600219726562,525.5,525.5,18399000
+2020-07-14,517.0800170898438,525.5,490.489990234375,524.8800048828125,524.8800048828125,15083300
+2020-07-15,516.2999877929688,529.0,510.17999267578125,523.260009765625,523.260009765625,10066700
+2020-07-16,526.47998046875,535.5399780273438,504.3599853515625,527.3900146484375,527.3900146484375,24499000
+2020-07-17,494.8699951171875,503.5899963378906,484.1400146484375,492.989990234375,492.989990234375,24991400
+2020-07-20,489.1400146484375,504.5,484.20001220703125,502.4100036621094,502.4100036621094,11940300
+2020-07-21,506.0,506.2200012207031,488.6099853515625,490.1000061035156,490.1000061035156,9113700
+2020-07-22,492.19000244140625,497.20001220703125,487.20001220703125,489.82000732421875,489.82000732421875,6954100
+2020-07-23,491.1300048828125,491.8999938964844,472.0199890136719,477.5799865722656,477.5799865722656,7722000
+2020-07-24,468.7699890136719,487.1700134277344,467.5400085449219,480.45001220703125,480.45001220703125,7746200
+2020-07-27,484.510009765625,496.9200134277344,482.30999755859375,495.6499938964844,495.6499938964844,7863100
+2020-07-28,496.0199890136719,497.7900085449219,487.760009765625,488.510009765625,488.510009765625,5986700
+2020-07-29,492.25,494.9200134277344,484.1300048828125,484.4800109863281,484.4800109863281,6611800
+2020-07-30,480.7099914550781,488.3500061035156,477.510009765625,485.79998779296875,485.79998779296875,6608600
+2020-07-31,488.2900085449219,494.79998779296875,484.5,488.8800048828125,488.8800048828125,5916300
+2020-08-03,490.8599853515625,503.0899963378906,490.2300109863281,498.6199951171875,498.6199951171875,5873100
+2020-08-04,498.6499938964844,510.44000244140625,498.6499938964844,509.6400146484375,509.6400146484375,5608000
+2020-08-05,508.67999267578125,510.1000061035156,501.20001220703125,502.1099853515625,502.1099853515625,4308200
+2020-08-06,504.1099853515625,510.82000732421875,498.70001220703125,509.0799865722656,509.0799865722656,3725900
+2020-08-07,505.45001220703125,508.2900085449219,486.67999267578125,494.7300109863281,494.7300109863281,5910300
+2020-08-10,493.3500061035156,497.4599914550781,478.6300048828125,483.3800048828125,483.3800048828125,4691200
+2020-08-11,479.75,480.9200134277344,466.54998779296875,466.92999267578125,466.92999267578125,7329200
+2020-08-12,471.3399963378906,482.489990234375,470.17999267578125,475.4700012207031,475.4700012207031,5439200
+2020-08-13,478.3999938964844,484.45001220703125,476.45001220703125,481.3299865722656,481.3299865722656,3008900
+2020-08-14,482.82000732421875,488.3299865722656,480.2099914550781,482.67999267578125,482.67999267578125,2943500
+2020-08-17,484.19000244140625,486.239990234375,479.1000061035156,482.3500061035156,482.3500061035156,2423500
+2020-08-18,484.3500061035156,495.29998779296875,482.79998779296875,491.8699951171875,491.8699951171875,3505500
+2020-08-19,493.92999267578125,494.5,483.5,484.5299987792969,484.5299987792969,3156200
+2020-08-20,484.69000244140625,498.94000244140625,483.8900146484375,497.8999938964844,497.8999938964844,5132500
+2020-08-21,496.4599914550781,498.1300048828125,490.0,492.30999755859375,492.30999755859375,3921300
+2020-08-24,495.44000244140625,501.0,483.1600036621094,488.80999755859375,488.80999755859375,4762200
+2020-08-25,488.19000244140625,492.4700012207031,485.0899963378906,490.5799865722656,490.5799865722656,5727700
+2020-08-26,492.5,549.0399780273438,492.0799865722656,547.530029296875,547.530029296875,20373700
+2020-08-27,537.780029296875,541.0,521.25,526.27001953125,526.27001953125,9062900
+2020-08-28,532.0,539.0,522.0,523.8900146484375,523.8900146484375,4417500
+2020-08-31,521.1599731445312,531.989990234375,517.5800170898438,529.5599975585938,529.5599975585938,4941400
+2020-09-01,532.5999755859375,557.3900146484375,532.4500122070312,556.5499877929688,556.5499877929688,9572700
+2020-09-02,553.780029296875,556.5,537.3699951171875,552.8400268554688,552.8400268554688,5886900
+2020-09-03,545.0,554.0,521.3200073242188,525.75,525.75,9071100
+2020-09-04,520.1799926757812,527.3599853515625,485.9800109863281,516.0499877929688,516.0499877929688,8270100
+2020-09-08,498.3999938964844,522.0,495.0,507.0199890136719,507.0199890136719,5572700
+2020-09-09,519.2100219726562,520.0,492.57000732421875,500.19000244140625,500.19000244140625,6848100
+2020-09-10,503.3500061035156,506.2900085449219,478.8399963378906,480.6700134277344,480.6700134277344,6240200
+2020-09-11,486.489990234375,493.7300109863281,476.80999755859375,482.0299987792969,482.0299987792969,5035200
+2020-09-14,480.6199951171875,488.989990234375,471.29998779296875,476.260009765625,476.260009765625,7359100
+2020-09-15,484.0,497.4700012207031,481.6300048828125,495.989990234375,495.989990234375,5337000
+2020-09-16,499.989990234375,504.6600036621094,483.30999755859375,483.8599853515625,483.8599853515625,4394900
+2020-09-17,475.1600036621094,478.3999938964844,463.2699890136719,470.20001220703125,470.20001220703125,5379300
+2020-09-18,472.510009765625,479.3999938964844,458.6000061035156,469.9599914550781,469.9599914550781,6717700
+2020-09-21,467.69000244140625,487.7799987792969,466.32000732421875,487.3500061035156,487.3500061035156,5457500
+2020-09-22,489.010009765625,491.82000732421875,479.260009765625,491.1700134277344,491.1700134277344,3482300
+2020-09-23,491.0400085449219,491.0400085449219,469.0,470.6099853515625,470.6099853515625,3726400
+2020-09-24,470.5299987792969,477.0,467.82000732421875,473.0799865722656,473.0799865722656,3727200
+2020-09-25,474.3900146484375,484.8699951171875,468.0299987792969,482.8800048828125,482.8800048828125,3769400
+2020-09-28,489.1099853515625,492.0,477.8800048828125,490.6499938964844,490.6499938964844,4773500
+2020-09-29,489.5,496.2900085449219,486.5299987792969,493.4800109863281,493.4800109863281,3541500
+2020-09-30,492.57000732421875,504.6300048828125,489.2699890136719,500.0299987792969,500.0299987792969,4634100
+2020-10-01,506.0299987792969,529.5499877929688,503.6000061035156,527.510009765625,527.510009765625,8153700
+2020-10-02,516.4299926757812,526.3699951171875,502.70001220703125,503.05999755859375,503.05999755859375,6071200
+2020-10-05,506.79998779296875,520.989990234375,501.70001220703125,520.6500244140625,520.6500244140625,4088100
+2020-10-06,518.719970703125,521.8200073242188,504.1600036621094,505.8699951171875,505.8699951171875,4199000
+2020-10-07,518.0,536.489990234375,515.8200073242188,534.6599731445312,534.6599731445312,7988700
+2020-10-08,533.47998046875,535.0,524.1500244140625,531.7899780273438,531.7899780273438,5386500
+2020-10-09,537.8300170898438,544.280029296875,535.0,539.4400024414062,539.4400024414062,4781300
+2020-10-12,548.8099975585938,551.8099975585938,538.239990234375,539.8099975585938,539.8099975585938,5391100
+2020-10-13,540.5599975585938,557.6500244140625,537.2000122070312,554.0900268554688,554.0900268554688,5602500
+2020-10-14,562.6099853515625,572.489990234375,541.0,541.4500122070312,541.4500122070312,9499000
+2020-10-15,545.52001953125,551.219970703125,535.0999755859375,541.9400024414062,541.9400024414062,5113100
+2020-10-16,549.5,554.3300170898438,530.030029296875,530.7899780273438,530.7899780273438,6347400
+2020-10-19,537.0700073242188,541.7999877929688,525.3800048828125,530.719970703125,530.719970703125,7567500
+2020-10-20,528.1400146484375,533.780029296875,522.260009765625,525.4199829101562,525.4199829101562,10047200
+2020-10-21,501.0299987792969,506.8500061035156,488.25,489.04998779296875,489.04998779296875,17405700
+2020-10-22,494.69000244140625,495.1400146484375,482.0,485.2300109863281,485.2300109863281,6997900
+2020-10-23,488.1099853515625,490.05999755859375,481.3500061035156,488.2799987792969,488.2799987792969,4927900
+2020-10-26,487.0299987792969,496.82000732421875,478.8999938964844,488.239990234375,488.239990234375,6186100
+2020-10-27,490.010009765625,490.489990234375,482.92999267578125,488.92999267578125,488.92999267578125,3627200
+2020-10-28,486.3599853515625,494.0,483.2799987792969,486.239990234375,486.239990234375,5992700
+2020-10-29,488.5,513.9000244140625,479.3399963378906,504.2099914550781,504.2099914550781,11120700
+2020-10-30,502.010009765625,505.8800048828125,472.2099914550781,475.739990234375,475.739990234375,7807900
+2020-11-02,478.8699951171875,486.29998779296875,475.0,484.1199951171875,484.1199951171875,4408200
+2020-11-03,484.92999267578125,495.30999755859375,478.760009765625,487.2200012207031,487.2200012207031,3690200
+2020-11-04,495.3599853515625,507.7300109863281,493.9800109863281,496.95001220703125,496.95001220703125,5137300
+2020-11-05,506.55999755859375,518.72998046875,503.45001220703125,513.760009765625,513.760009765625,5372800
+2020-11-06,515.0,515.2100219726562,502.510009765625,514.72998046875,514.72998046875,4236300
+2020-11-09,485.5400085449219,495.8500061035156,467.260009765625,470.5,470.5,10419700
+2020-11-10,470.95001220703125,484.6000061035156,463.4100036621094,480.239990234375,480.239990234375,8306100
+2020-11-11,483.0,491.67999267578125,478.260009765625,490.760009765625,490.760009765625,5460500
+2020-11-12,491.0,496.5199890136719,480.42999267578125,486.7699890136719,486.7699890136719,5063700
+2020-11-13,486.7699890136719,488.94000244140625,477.79998779296875,482.8399963378906,482.8399963378906,3002700
+2020-11-16,480.0,485.5799865722656,477.29998779296875,479.1000061035156,479.1000061035156,3953600
+2020-11-17,480.1199951171875,487.510009765625,478.8500061035156,480.6300048828125,480.6300048828125,3698100
+2020-11-18,481.95001220703125,488.6099853515625,477.7200012207031,481.7900085449219,481.7900085449219,3629200
+2020-11-19,482.0,487.79998779296875,480.4700012207031,484.6700134277344,484.6700134277344,2254700
+2020-11-20,485.2200012207031,494.760009765625,481.57000732421875,488.239990234375,488.239990234375,4253400
+2020-11-23,490.4599914550781,491.1499938964844,475.8399963378906,476.6199951171875,476.6199951171875,5416600
+2020-11-24,478.8399963378906,484.04998779296875,475.8900146484375,482.8800048828125,482.8800048828125,3550500
+2020-11-25,485.1300048828125,486.8999938964844,478.9200134277344,485.0,485.0,3598600
+2020-11-27,486.5799865722656,493.25,481.8500061035156,491.3599853515625,491.3599853515625,2805800
+2020-11-30,490.0799865722656,492.54998779296875,481.2699890136719,490.70001220703125,490.70001220703125,3530900
+2020-12-01,492.3399963378906,509.4700012207031,491.9800109863281,504.5799865722656,504.5799865722656,5052700
+2020-12-02,501.6199951171875,506.79998779296875,493.5,503.3800048828125,503.3800048828125,3028400
+2020-12-03,502.989990234375,508.7699890136719,496.0400085449219,497.5199890136719,497.5199890136719,2826100
+2020-12-04,497.5,504.5,493.6400146484375,498.30999755859375,498.30999755859375,3666200
+2020-12-07,500.010009765625,517.760009765625,497.7699890136719,515.780029296875,515.780029296875,4289300
+2020-12-08,517.9000244140625,521.489990234375,505.54998779296875,512.6599731445312,512.6599731445312,4229000
+2020-12-09,510.5299987792969,514.5,491.2900085449219,493.6000061035156,493.6000061035156,4178800
+2020-12-10,494.55999755859375,503.7699890136719,492.9100036621094,501.0899963378906,501.0899963378906,3018200
+2020-12-11,495.0,503.3399963378906,494.8500061035156,503.2200012207031,503.2200012207031,3210900
+2020-12-14,505.44000244140625,524.1599731445312,501.17999267578125,522.4199829101562,522.4199829101562,5770400
+2020-12-15,518.5,524.7000122070312,513.5599975585938,519.780029296875,519.780029296875,3394900
+2020-12-16,520.1099853515625,527.3800048828125,517.6900024414062,524.8300170898438,524.8300170898438,3682400
+2020-12-17,529.0,535.489990234375,526.4400024414062,532.9000244140625,532.9000244140625,3193400
+2020-12-18,533.2000122070312,536.3699951171875,526.02001953125,534.4500122070312,534.4500122070312,4502700
+2020-12-21,530.0499877929688,532.6199951171875,521.1500244140625,528.9099731445312,528.9099731445312,3894000
+2020-12-22,527.6900024414062,530.4000244140625,520.5,527.3300170898438,527.3300170898438,1906600
+2020-12-23,524.760009765625,526.3200073242188,514.2000122070312,514.47998046875,514.47998046875,2393200
+2020-12-24,515.1199951171875,519.3499755859375,512.2100219726562,513.969970703125,513.969970703125,1144000
+2020-12-28,516.4299926757812,523.6599731445312,507.1300048828125,519.1199951171875,519.1199951171875,2891900
+2020-12-29,519.9000244140625,536.5499877929688,515.47998046875,530.8699951171875,530.8699951171875,4022400
+2020-12-30,530.1300048828125,533.260009765625,523.6900024414062,524.5900268554688,524.5900268554688,1876300
+2020-12-31,525.530029296875,545.5,523.1500244140625,540.72998046875,540.72998046875,5392300
+2021-01-04,539.0,540.7999877929688,515.0900268554688,522.8599853515625,522.8599853515625,4444400
+2021-01-05,521.5499877929688,526.780029296875,515.8900146484375,520.7999877929688,520.7999877929688,3133900
+2021-01-06,511.9700012207031,513.0999755859375,499.5,500.489990234375,500.489990234375,5346200
+2021-01-07,508.2799987792969,516.4400024414062,506.4200134277344,508.8900146484375,508.8900146484375,3686400
+2021-01-08,511.30999755859375,513.239990234375,504.510009765625,510.3999938964844,510.3999938964844,2973900
+2021-01-11,507.8399963378906,510.7300109863281,497.95001220703125,499.1000061035156,499.1000061035156,3806200
+2021-01-12,500.0,501.0899963378906,485.6700134277344,494.25,494.25,5990400
+2021-01-13,495.5,512.3499755859375,493.010009765625,507.7900085449219,507.7900085449219,5032100
+2021-01-14,507.3500061035156,514.5,499.5799865722656,500.8599853515625,500.8599853515625,4177400
+2021-01-15,500.0,506.32000732421875,495.1000061035156,497.9800109863281,497.9800109863281,5895800
+2021-01-19,501.0,509.25,493.5400085449219,501.7699890136719,501.7699890136719,12315800
+2021-01-20,565.4199829101562,593.2899780273438,556.8599853515625,586.3400268554688,586.3400268554688,32637500
+2021-01-21,582.4500122070312,588.75,570.4000244140625,579.8400268554688,579.8400268554688,11802100
+2021-01-22,582.0999755859375,583.989990234375,564.3499755859375,565.1699829101562,565.1699829101562,7550800
+2021-01-25,567.0,569.75,548.6500244140625,556.780029296875,556.780029296875,7207300
+2021-01-26,554.72998046875,567.989990234375,554.0599975585938,561.9299926757812,561.9299926757812,5023800
+2021-01-27,550.7100219726562,556.4199829101562,515.72998046875,523.280029296875,523.280029296875,8670300
+2021-01-28,535.8800048828125,553.1500244140625,530.739990234375,538.5999755859375,538.5999755859375,5969000
+2021-01-29,538.0,541.0,530.1799926757812,532.3900146484375,532.3900146484375,4325300
+2021-02-01,536.7899780273438,545.0599975585938,531.72998046875,539.0399780273438,539.0399780273438,3547500
+2021-02-02,542.010009765625,555.47998046875,538.9299926757812,548.1599731445312,548.1599731445312,3767600
+2021-02-03,550.1699829101562,550.47998046875,538.239990234375,539.4500122070312,539.4500122070312,3172300
+2021-02-04,539.8099975585938,559.47998046875,537.510009765625,552.1599731445312,552.1599731445312,5164500
+2021-02-05,552.260009765625,554.4400024414062,545.47998046875,550.7899780273438,550.7899780273438,2376200
+2021-02-08,555.0,555.0,543.7000122070312,547.9199829101562,547.9199829101562,2791700
+2021-02-09,546.0,566.0,543.0,559.0700073242188,559.0700073242188,3703500
+2021-02-10,562.5,566.6500244140625,553.4600219726562,563.5900268554688,563.5900268554688,3991300
+2021-02-11,564.4400024414062,565.9299926757812,554.219970703125,557.5900268554688,557.5900268554688,2730600
+2021-02-12,556.9400024414062,561.25,550.8499755859375,556.52001953125,556.52001953125,2197100
+2021-02-16,557.2899780273438,563.6300048828125,552.72998046875,557.280029296875,557.280029296875,2624100
+2021-02-17,550.989990234375,555.25,543.030029296875,551.3400268554688,551.3400268554688,2069600
+2021-02-18,549.0,550.0,538.22998046875,548.219970703125,548.219970703125,2456200
+2021-02-19,548.0,548.989990234375,538.8099975585938,540.219970703125,540.219970703125,2841500
+2021-02-22,534.989990234375,541.7899780273438,530.7899780273438,533.780029296875,533.780029296875,3078600
+2021-02-23,525.0,548.5399780273438,518.280029296875,546.1500244140625,546.1500244140625,4136500
+2021-02-24,539.7999877929688,556.8499755859375,539.0700073242188,553.4099731445312,553.4099731445312,3245000
+2021-02-25,550.27001953125,556.47998046875,535.75,546.7000122070312,546.7000122070312,4252900
+2021-02-26,546.510009765625,553.0900268554688,538.0,538.8499755859375,538.8499755859375,3755600
+2021-03-01,545.5700073242188,552.1400146484375,542.0,550.6400146484375,550.6400146484375,3041400
+2021-03-02,553.3400268554688,556.989990234375,546.02001953125,547.8200073242188,547.8200073242188,3042200
+2021-03-03,545.9299926757812,548.010009765625,517.8099975585938,520.7000122070312,520.7000122070312,5362400
+2021-03-04,521.5,531.5,507.67999267578125,511.2900085449219,511.2900085449219,5034800
+2021-03-05,511.9800109863281,517.760009765625,498.7900085449219,516.3900146484375,516.3900146484375,5070000
+2021-03-08,514.4600219726562,518.8400268554688,492.8500061035156,493.3299865722656,493.3299865722656,3981800
+2021-03-09,507.30999755859375,513.1099853515625,503.82000732421875,506.44000244140625,506.44000244140625,3470000
+2021-03-10,513.5,518.969970703125,504.25,504.5400085449219,504.5400085449219,3771500
+2021-03-11,512.2000122070312,530.239990234375,510.7099914550781,523.0599975585938,523.0599975585938,4714500
+2021-03-12,512.5,526.510009765625,506.5899963378906,518.02001953125,518.02001953125,3981700
+2021-03-15,516.3200073242188,520.72998046875,508.0299987792969,520.25,520.25,3484300
+2021-03-16,524.469970703125,533.4199829101562,523.2100219726562,524.030029296875,524.030029296875,3238900
+2021-03-17,522.0,528.3699951171875,514.2999877929688,524.4400024414062,524.4400024414062,2817400
+2021-03-18,516.4000244140625,517.9000244140625,503.8500061035156,504.7900085449219,504.7900085449219,4094500
+2021-03-19,504.9599914550781,513.1900024414062,501.6300048828125,512.1799926757812,512.1799926757812,4386400
+2021-03-22,509.1300048828125,529.3099975585938,509.1300048828125,523.1099853515625,523.1099853515625,3360600
+2021-03-23,529.8699951171875,543.1199951171875,529.4000244140625,535.0900268554688,535.0900268554688,5583500
+2021-03-24,533.780029296875,534.4199829101562,520.0,520.8099975585938,520.8099975585938,4102200
+2021-03-25,516.989990234375,518.530029296875,497.0,502.8599853515625,502.8599853515625,4926800
+2021-03-26,502.82000732421875,508.7200012207031,496.67999267578125,508.04998779296875,508.04998779296875,3467800
+2021-03-29,505.6600036621094,518.0,504.3999938964844,513.9500122070312,513.9500122070312,3330000
+2021-03-30,510.510009765625,514.4099731445312,506.9100036621094,513.3900146484375,513.3900146484375,2418100
+2021-03-31,515.6699829101562,528.1300048828125,515.4400024414062,521.6599731445312,521.6599731445312,3503100
+2021-04-01,529.9299926757812,540.5,527.030029296875,539.4199829101562,539.4199829101562,3938600
+2021-04-05,540.010009765625,542.8499755859375,529.22998046875,540.6699829101562,540.6699829101562,3355900
+2021-04-06,544.8099975585938,554.1699829101562,543.2999877929688,544.530029296875,544.530029296875,3474200
+2021-04-07,543.5,549.6400146484375,541.4500122070312,546.989990234375,546.989990234375,2151300
+2021-04-08,551.1300048828125,556.9000244140625,547.5700073242188,554.5800170898438,554.5800170898438,4309800
+2021-04-09,552.6900024414062,556.9000244140625,547.1099853515625,555.3099975585938,555.3099975585938,2894000
+2021-04-12,551.0499877929688,557.97998046875,549.5800170898438,552.780029296875,552.780029296875,2944100
+2021-04-13,557.0,559.75,550.2999877929688,553.72998046875,553.72998046875,2720300
+2021-04-14,554.8699951171875,554.8699951171875,538.530029296875,540.02001953125,540.02001953125,3740300
+2021-04-15,544.1699829101562,553.489990234375,542.6599731445312,549.219970703125,549.219970703125,3139100
+2021-04-16,550.5399780273438,551.97998046875,539.510009765625,546.5399780273438,546.5399780273438,3209100
+2021-04-19,546.9000244140625,556.4400024414062,545.530029296875,554.4400024414062,554.4400024414062,4288700
+2021-04-20,554.4199829101562,563.5599975585938,546.2999877929688,549.5700073242188,549.5700073242188,11257600
+2021-04-21,508.0,515.4600219726562,503.6000061035156,508.8999938964844,508.8999938964844,22897400
+2021-04-22,513.8200073242188,513.9600219726562,500.54998779296875,508.7799987792969,508.7799987792969,9061100
+2021-04-23,509.010009765625,509.70001220703125,500.70001220703125,505.54998779296875,505.54998779296875,7307700
+2021-04-26,506.760009765625,510.4800109863281,503.0,510.29998779296875,510.29998779296875,4388800
+2021-04-27,512.6199951171875,512.989990234375,504.5799865722656,505.54998779296875,505.54998779296875,3761300
+2021-04-28,505.20001220703125,508.3999938964844,503.3399963378906,506.5199890136719,506.5199890136719,3193000
+2021-04-29,507.6000061035156,509.2900085449219,499.0,509.0,509.0,5127800
+2021-04-30,505.0,514.5499877929688,505.0,513.469970703125,513.469970703125,4413200
+2021-05-03,512.6500244140625,518.9500122070312,505.20001220703125,509.1099853515625,509.1099853515625,4091900
+2021-05-04,510.7799987792969,511.6300048828125,496.7900085449219,503.17999267578125,503.17999267578125,4349500
+2021-05-05,504.989990234375,507.7799987792969,494.6300048828125,496.0799865722656,496.0799865722656,3129400
+2021-05-06,495.989990234375,499.54998779296875,491.3699951171875,499.54998779296875,499.54998779296875,3783700
+2021-05-07,504.6199951171875,508.54998779296875,501.1199951171875,503.8399963378906,503.8399963378906,3132800
+2021-05-10,502.0,503.1499938964844,486.1099853515625,486.69000244140625,486.69000244140625,5131600
+2021-05-11,479.75,497.989990234375,478.6300048828125,495.0799865722656,495.0799865722656,4401000
+2021-05-12,486.8299865722656,493.5400085449219,482.70001220703125,484.9800109863281,484.9800109863281,4121500
+2021-05-13,489.1300048828125,490.7799987792969,482.7099914550781,486.6600036621094,486.6600036621094,2712500
+2021-05-14,487.8599853515625,494.8500061035156,486.5899963378906,493.3699951171875,493.3699951171875,2882500
+2021-05-17,485.5899963378906,492.7099914550781,482.80999755859375,488.94000244140625,488.94000244140625,2705200
+2021-05-18,488.3999938964844,493.4800109863281,486.19000244140625,486.2799987792969,486.2799987792969,2350500
+2021-05-19,481.6300048828125,488.57000732421875,478.5400085449219,487.70001220703125,487.70001220703125,3349900
+2021-05-20,489.54998779296875,502.70001220703125,488.9800109863281,501.6700134277344,501.6700134277344,3721200
+2021-05-21,503.1199951171875,505.3999938964844,497.260009765625,497.8900146484375,497.8900146484375,3322900
+2021-05-24,501.04998779296875,504.25,499.510009765625,502.8999938964844,502.8999938964844,2412600
+2021-05-25,506.0,506.3699951171875,499.2200012207031,501.3399963378906,501.3399963378906,2699500
+2021-05-26,502.3399963378906,504.1400146484375,500.5,502.3599853515625,502.3599853515625,2465300
+2021-05-27,501.79998779296875,505.1000061035156,498.5400085449219,503.8599853515625,503.8599853515625,3253800
+2021-05-28,504.3999938964844,511.760009765625,502.5299987792969,502.80999755859375,502.80999755859375,2910300
+2021-06-01,504.010009765625,505.4100036621094,497.739990234375,499.0799865722656,499.0799865722656,2482600
+2021-06-02,499.82000732421875,503.2200012207031,495.82000732421875,499.239990234375,499.239990234375,2269000
+2021-06-03,495.19000244140625,496.6600036621094,487.25,489.42999267578125,489.42999267578125,3887400
+2021-06-04,492.0,501.8599853515625,490.95001220703125,494.739990234375,494.739990234375,3160500
+2021-06-07,492.9200134277344,496.70001220703125,490.54998779296875,494.6600036621094,494.6600036621094,2791900
+2021-06-08,497.0,498.82000732421875,489.3699951171875,492.3900146484375,492.3900146484375,2374000
+2021-06-09,494.5,496.0899963378906,484.6499938964844,485.80999755859375,485.80999755859375,3055000
+2021-06-10,487.1700134277344,490.2099914550781,482.1400146484375,487.2699890136719,487.2699890136719,4382900
+2021-06-11,490.0,491.4100036621094,487.7799987792969,488.7699890136719,488.7699890136719,3124000
+2021-06-14,489.67999267578125,503.5,486.9100036621094,499.8900146484375,499.8900146484375,4400200
+2021-06-15,501.2300109863281,501.2300109863281,490.3999938964844,491.8999938964844,491.8999938964844,3104100
+2021-06-16,495.0,496.4599914550781,486.2799987792969,492.4100036621094,492.4100036621094,3533200
+2021-06-17,490.25,501.79998779296875,490.1499938964844,498.3399963378906,498.3399963378906,3198300
+2021-06-18,496.3999938964844,504.489990234375,495.239990234375,500.7699890136719,500.7699890136719,5197600
+2021-06-21,501.6400146484375,502.04998779296875,492.2799987792969,497.0,497.0,5277300
+2021-06-22,498.5400085449219,513.5499877929688,495.79998779296875,508.82000732421875,508.82000732421875,5809300
+2021-06-23,508.4800109863281,516.6300048828125,508.20001220703125,512.739990234375,512.739990234375,3944800
+2021-06-24,517.9600219726562,520.9600219726562,514.4000244140625,518.0599975585938,518.0599975585938,3361200
+2021-06-25,528.8400268554688,533.0599975585938,525.0,527.0700073242188,527.0700073242188,5299100
+2021-06-28,528.1199951171875,533.9400024414062,524.5599975585938,533.030029296875,533.030029296875,2820200
+2021-06-29,533.5499877929688,536.1300048828125,528.5700073242188,533.5,533.5,2314600
+2021-06-30,534.0599975585938,534.3800048828125,526.8200073242188,528.2100219726562,528.2100219726562,2773400
+2021-07-01,525.719970703125,537.0399780273438,525.719970703125,533.5399780273438,533.5399780273438,2805400
+2021-07-02,535.5,538.5399780273438,529.3900146484375,533.97998046875,533.97998046875,1975500
+2021-07-06,533.0,542.8599853515625,533.0,541.6400146484375,541.6400146484375,2775100
+2021-07-07,544.239990234375,544.6400146484375,531.6599731445312,535.9600219726562,535.9600219726562,2722500
+2021-07-08,530.9299926757812,535.5,529.0900268554688,530.760009765625,530.760009765625,3269000
+2021-07-09,531.0,538.260009765625,528.5800170898438,535.97998046875,535.97998046875,2777200
+2021-07-12,540.2999877929688,540.6500244140625,532.9199829101562,537.3099975585938,537.3099975585938,1780700
+2021-07-13,535.760009765625,545.3300170898438,535.760009765625,540.6799926757812,540.6799926757812,2751600
+2021-07-14,541.010009765625,554.0999755859375,541.010009765625,547.9500122070312,547.9500122070312,4659500
+2021-07-15,553.969970703125,557.5399780273438,538.2000122070312,542.9500122070312,542.9500122070312,5713900
+2021-07-16,541.8099975585938,544.0599975585938,527.0499877929688,530.3099975585938,530.3099975585938,3442100
+2021-07-19,526.0499877929688,534.9099731445312,522.239990234375,532.280029296875,532.280029296875,3885800
+2021-07-20,526.0700073242188,536.6400146484375,520.2999877929688,531.0499877929688,531.0499877929688,6930400
+2021-07-21,526.1300048828125,530.989990234375,505.6099853515625,513.6300048828125,513.6300048828125,11906800
+2021-07-22,510.2099914550781,513.6799926757812,507.0,511.7699890136719,511.7699890136719,4328100
+2021-07-23,512.1599731445312,517.4099731445312,504.6600036621094,515.4099731445312,515.4099731445312,3820500
+2021-07-26,514.3800048828125,521.1300048828125,509.010009765625,516.489990234375,516.489990234375,2254500
+2021-07-27,518.0800170898438,521.9500122070312,512.0499877929688,518.9099731445312,518.9099731445312,2759000
+2021-07-28,521.8200073242188,524.469970703125,516.97998046875,519.2999877929688,519.2999877929688,2390500
+2021-07-29,519.9600219726562,520.780029296875,513.7899780273438,514.25,514.25,1736000
+2021-07-30,512.6900024414062,519.7899780273438,510.9599914550781,517.5700073242188,517.5700073242188,2537100
+2021-08-02,519.0,519.8499755859375,510.510009765625,515.1500244140625,515.1500244140625,2096600
+2021-08-03,514.3900146484375,515.6300048828125,505.3699951171875,510.82000732421875,510.82000732421875,2579400
+2021-08-04,513.0,517.97998046875,510.3699951171875,517.3499755859375,517.3499755859375,2039400
+2021-08-05,517.1300048828125,525.4099731445312,514.02001953125,524.8900146484375,524.8900146484375,2556700
+2021-08-06,524.0,526.8400268554688,519.3900146484375,520.5499877929688,520.5499877929688,1919800
+2021-08-09,521.1500244140625,522.6699829101562,517.989990234375,519.969970703125,519.969970703125,1367800
+2021-08-10,520.0,520.7899780273438,512.969970703125,515.8400268554688,515.8400268554688,1960500
+2021-08-11,517.0,519.5700073242188,509.7699890136719,512.4000244140625,512.4000244140625,1673900
+2021-08-12,511.8599853515625,513.0,507.20001220703125,510.7200012207031,510.7200012207031,1685700
+2021-08-13,512.6400146484375,521.4400024414062,511.510009765625,515.9199829101562,515.9199829101562,2177700
+2021-08-16,515.239990234375,523.3800048828125,512.2999877929688,517.9199829101562,517.9199829101562,2032800
+2021-08-17,515.469970703125,520.7899780273438,514.2000122070312,518.9099731445312,518.9099731445312,2309800
+2021-08-18,520.0,526.3800048828125,518.6500244140625,521.8699951171875,521.8699951171875,2582000
+2021-08-19,522.739990234375,548.3900146484375,521.8699951171875,543.7100219726562,543.7100219726562,7497300
+2021-08-20,545.0900268554688,551.3900146484375,539.0999755859375,546.8800048828125,546.8800048828125,3776400
+2021-08-23,545.97998046875,555.5499877929688,543.739990234375,553.3300170898438,553.3300170898438,2602000
+2021-08-24,551.47998046875,555.3099975585938,549.27001953125,553.4099731445312,553.4099731445312,2109500
+2021-08-25,550.1599731445312,552.8400268554688,545.4500122070312,547.5800170898438,547.5800170898438,2065600
+2021-08-26,546.1599731445312,552.5999755859375,545.9000244140625,550.1199951171875,550.1199951171875,1595500
+2021-08-27,551.5999755859375,564.1699829101562,549.25,558.9199829101562,558.9199829101562,3252600
+2021-08-30,557.25,567.1599731445312,556.4500122070312,566.1799926757812,566.1799926757812,2434800
+2021-08-31,566.1199951171875,569.47998046875,561.6099853515625,569.1900024414062,569.1900024414062,2431900
+2021-09-01,569.0,591.0,569.0,582.0700073242188,582.0700073242188,5626200
+2021-09-02,583.6799926757812,598.760009765625,583.6799926757812,588.5499877929688,588.5499877929688,6179900
+2021-09-03,585.7999877929688,591.8800048828125,583.1400146484375,590.530029296875,590.530029296875,2681200
+2021-09-07,594.6900024414062,613.8499755859375,593.989990234375,606.7100219726562,606.7100219726562,5821400
+2021-09-08,603.8400268554688,615.5999755859375,595.7100219726562,606.0499877929688,606.0499877929688,5424500
+2021-09-09,606.469970703125,609.4400024414062,596.5499877929688,597.5399780273438,597.5399780273438,2954200
+2021-09-10,598.1599731445312,609.4500122070312,593.6699829101562,598.719970703125,598.719970703125,3950800
+2021-09-13,598.5700073242188,598.5700073242188,582.780029296875,589.2899780273438,589.2899780273438,3062900
+2021-09-14,584.8900146484375,587.280029296875,575.5599975585938,577.760009765625,577.760009765625,3457000
+2021-09-15,578.1699829101562,584.6199951171875,575.3699951171875,582.8699951171875,582.8699951171875,2755600
+2021-09-16,584.2999877929688,587.47998046875,577.719970703125,586.5,586.5,1832000
+2021-09-17,587.8499755859375,590.280029296875,580.8499755859375,589.3499755859375,589.3499755859375,4145100
+2021-09-20,586.7899780273438,591.530029296875,568.0800170898438,575.4299926757812,575.4299926757812,3732200
+2021-09-21,578.3099975585938,581.8800048828125,569.3699951171875,573.1400146484375,573.1400146484375,2250900
+2021-09-22,579.6900024414062,595.6500244140625,579.6900024414062,590.6500244140625,590.6500244140625,4021800
+2021-09-23,590.7899780273438,599.3200073242188,589.1300048828125,593.260009765625,593.260009765625,2526200
+2021-09-24,592.5,592.97998046875,583.6400146484375,592.3900146484375,592.3900146484375,2126200
+2021-09-27,587.9500122070312,593.5800170898438,576.9299926757812,592.6400146484375,592.6400146484375,2504700
+2021-09-28,589.0,599.5399780273438,580.1599731445312,583.8499755859375,583.8499755859375,4431100
+2021-09-29,589.010009765625,609.8800048828125,588.010009765625,599.0599975585938,599.0599975585938,6221000
+2021-09-30,608.0499877929688,619.0,608.0499877929688,610.3400268554688,610.3400268554688,6612600
+2021-10-01,604.239990234375,614.989990234375,597.510009765625,613.1500244140625,613.1500244140625,4090800
+2021-10-04,613.3900146484375,626.1300048828125,594.6799926757812,603.3499755859375,603.3499755859375,4995900
+2021-10-05,606.9400024414062,640.3900146484375,606.8900146484375,634.8099975585938,634.8099975585938,9534300
+2021-10-06,628.1799926757812,639.8699951171875,626.3599853515625,639.0999755859375,639.0999755859375,4580400
+2021-10-07,642.22998046875,646.8400268554688,630.4500122070312,631.8499755859375,631.8499755859375,3556900
+2021-10-08,634.1699829101562,643.7999877929688,630.8599853515625,632.6599731445312,632.6599731445312,3272100
+2021-10-11,633.2000122070312,639.4199829101562,626.780029296875,627.0399780273438,627.0399780273438,2862500
+2021-10-12,633.02001953125,637.6599731445312,621.989990234375,624.9400024414062,624.9400024414062,3227300
+2021-10-13,632.1799926757812,632.1799926757812,622.0999755859375,629.760009765625,629.760009765625,2420300
+2021-10-14,632.22998046875,636.8800048828125,626.7899780273438,633.7999877929688,633.7999877929688,2671700
+2021-10-15,638.0,639.4199829101562,625.1599731445312,628.2899780273438,628.2899780273438,4116900
+2021-10-18,632.0999755859375,638.4099731445312,620.5900268554688,637.969970703125,637.969970703125,4669100
+2021-10-19,636.969970703125,641.0,632.2999877929688,639.0,639.0,7633100
+2021-10-20,625.5700073242188,637.4000244140625,617.1500244140625,625.1400146484375,625.1400146484375,10622000
+2021-10-21,628.8900146484375,654.010009765625,628.6500244140625,653.1599731445312,653.1599731445312,8437100
+2021-10-22,651.8099975585938,665.4600219726562,651.8099975585938,664.780029296875,664.780029296875,6186000
+2021-10-25,663.739990234375,675.8800048828125,657.0700073242188,671.6599731445312,671.6599731445312,3833500
+2021-10-26,673.760009765625,676.489990234375,662.77001953125,668.52001953125,668.52001953125,2904800
+2021-10-27,669.0,671.4099731445312,661.8499755859375,662.9199829101562,662.9199829101562,2276900
+2021-10-28,670.9500122070312,676.7999877929688,668.030029296875,674.0499877929688,674.0499877929688,2859400
+2021-10-29,673.0599975585938,690.969970703125,671.239990234375,690.3099975585938,690.3099975585938,3825300
+2021-11-01,689.0599975585938,689.969970703125,676.5399780273438,681.1699829101562,681.1699829101562,3110900
+2021-11-02,683.1099853515625,687.6799926757812,673.8200073242188,677.719970703125,677.719970703125,3888600
+2021-11-03,677.27001953125,689.3900146484375,677.27001953125,688.2899780273438,688.2899780273438,2334900
+2021-11-04,685.8900146484375,685.9400024414062,665.5,668.4000244140625,668.4000244140625,4865000
+2021-11-05,663.969970703125,665.6400146484375,645.010009765625,645.719970703125,645.719970703125,5283500
+2021-11-08,650.2899780273438,656.0,643.7899780273438,651.4500122070312,651.4500122070312,2887500
+2021-11-09,653.7000122070312,660.5,650.52001953125,655.989990234375,655.989990234375,2415600
+2021-11-10,653.010009765625,660.3300170898438,642.1099853515625,646.9099731445312,646.9099731445312,2405800
+2021-11-11,650.239990234375,665.8200073242188,649.7100219726562,657.5800170898438,657.5800170898438,2868300
+2021-11-12,660.010009765625,683.3400268554688,653.8200073242188,682.6099853515625,682.6099853515625,4198400
+2021-11-15,681.239990234375,685.260009765625,671.489990234375,679.3300170898438,679.3300170898438,2872200
+2021-11-16,678.27001953125,688.3599853515625,676.9000244140625,687.4000244140625,687.4000244140625,2077400
+2021-11-17,690.0,700.989990234375,686.0900268554688,691.6900024414062,691.6900024414062,2732800
+2021-11-18,691.6099853515625,691.739990234375,679.739990234375,682.02001953125,682.02001953125,2012900
+2021-11-19,692.3499755859375,694.1599731445312,675.0,678.7999877929688,678.7999877929688,2613700
+2021-11-22,676.02001953125,679.47998046875,656.469970703125,659.2000122070312,659.2000122070312,2764400
+2021-11-23,658.1799926757812,666.4299926757812,646.0499877929688,654.0599975585938,654.0599975585938,2320200
+2021-11-24,658.010009765625,661.4400024414062,651.0999755859375,658.2899780273438,658.2899780273438,1867300
+2021-11-26,675.0,676.4099731445312,660.6699829101562,665.6400146484375,665.6400146484375,2872500
+2021-11-29,663.2000122070312,667.989990234375,658.2899780273438,663.8400268554688,663.8400268554688,2529400
+2021-11-30,668.2000122070312,675.3800048828125,640.010009765625,641.9000244140625,641.9000244140625,5608900
+2021-12-01,649.47998046875,654.52001953125,617.0700073242188,617.77001953125,617.77001953125,3882800
+2021-12-02,617.0999755859375,625.3599853515625,612.8800048828125,616.469970703125,616.469970703125,3331100
+2021-12-03,622.75,625.5,594.0,602.1300048828125,602.1300048828125,4829300
+2021-12-06,606.010009765625,617.2899780273438,601.0,612.6900024414062,612.6900024414062,3075700
+2021-12-07,619.8300170898438,628.8900146484375,611.4000244140625,625.5800170898438,625.5800170898438,3125200
+2021-12-08,630.0,632.4600219726562,623.2000122070312,628.0800170898438,628.0800170898438,2220300
+2021-12-09,627.5800170898438,630.239990234375,610.4400024414062,611.0,611.0,2376300
+2021-12-10,616.780029296875,617.739990234375,605.8800048828125,611.6599731445312,611.6599731445312,2748800
+2021-12-13,612.0,612.6400146484375,599.52001953125,604.5599975585938,604.5599975585938,2517900
+2021-12-14,598.7100219726562,602.2899780273438,588.1300048828125,597.989990234375,597.989990234375,2984500
+2021-12-15,598.1799926757812,605.6900024414062,584.510009765625,605.0399780273438,605.0399780273438,2866200
+2021-12-16,597.0900268554688,602.8300170898438,588.0,591.0599975585938,591.0599975585938,3143200
+2021-12-17,591.6099853515625,593.25,581.739990234375,586.72998046875,586.72998046875,4386900
+2021-12-20,586.4299926757812,602.8800048828125,584.260009765625,593.739990234375,593.739990234375,3358400
+2021-12-21,597.5399780273438,607.8200073242188,593.8599853515625,604.9199829101562,604.9199829101562,2319400
+2021-12-22,603.3599853515625,614.8200073242188,602.6300048828125,614.239990234375,614.239990234375,2335700
+2021-12-23,616.4000244140625,616.8800048828125,607.5700073242188,614.0900268554688,614.0900268554688,1621100
+2021-12-27,615.0,615.0,609.25,613.1199951171875,613.1199951171875,2061500
+2021-12-28,614.9500122070312,618.4099731445312,609.6900024414062,610.7100219726562,610.7100219726562,1882800
+2021-12-29,610.7100219726562,613.97998046875,604.6799926757812,610.5399780273438,610.5399780273438,1287200
+2021-12-30,612.989990234375,620.6099853515625,611.239990234375,612.0900268554688,612.0900268554688,1625100
+2021-12-31,610.010009765625,614.0800170898438,602.0499877929688,602.4400024414062,602.4400024414062,1995900
+2022-01-03,605.6099853515625,609.989990234375,590.5599975585938,597.3699951171875,597.3699951171875,3067500
+2022-01-04,599.9099731445312,600.4099731445312,581.5999755859375,591.1500244140625,591.1500244140625,4393100
+2022-01-05,592.0,592.8400268554688,566.8800048828125,567.52001953125,567.52001953125,4148700
+2022-01-06,554.3400268554688,563.3599853515625,542.010009765625,553.2899780273438,553.2899780273438,5711800
+2022-01-07,549.4600219726562,553.4299926757812,538.219970703125,541.0599975585938,541.0599975585938,3382900
+2022-01-10,538.489990234375,543.6900024414062,526.3200073242188,539.8499755859375,539.8499755859375,4486100
+2022-01-11,536.989990234375,543.9099731445312,530.0700073242188,540.8400268554688,540.8400268554688,3077800
+2022-01-12,544.27001953125,544.27001953125,532.02001953125,537.219970703125,537.219970703125,3787400
+2022-01-13,537.0599975585938,540.7899780273438,518.260009765625,519.2000122070312,519.2000122070312,4475100
+2022-01-14,517.5999755859375,538.3699951171875,511.8800048828125,525.6900024414062,525.6900024414062,7861100
+2022-01-18,520.0800170898438,521.75,508.67999267578125,510.79998779296875,510.79998779296875,4839100
+2022-01-19,515.0,523.2100219726562,510.510009765625,515.8599853515625,515.8599853515625,4353500
+2022-01-20,517.75,526.6400146484375,506.92999267578125,508.25,508.25,12659000
+2022-01-21,400.42999267578125,409.1499938964844,379.989990234375,397.5,397.5,58904300
+2022-01-24,383.9100036621094,387.260009765625,351.4599914550781,387.1499938964844,387.1499938964844,32346000
+2022-01-25,379.1400146484375,387.7099914550781,365.1300048828125,366.4200134277344,366.4200134277344,15145800
+2022-01-26,378.2699890136719,382.6600036621094,356.6199951171875,359.70001220703125,359.70001220703125,12684000
+2022-01-27,382.05999755859375,394.79998779296875,378.1000061035156,386.70001220703125,386.70001220703125,24324700
+2022-01-28,386.760009765625,387.0,372.0799865722656,384.3599853515625,384.3599853515625,11966600
+2022-01-31,401.9700012207031,427.70001220703125,398.20001220703125,427.1400146484375,427.1400146484375,20047500
+2022-02-01,432.9599914550781,458.4800109863281,425.5400085449219,457.1300048828125,457.1300048828125,22568100
+2022-02-02,448.25,451.9800109863281,426.4800109863281,429.4800109863281,429.4800109863281,14346000
+2022-02-03,421.44000244140625,429.260009765625,404.2799987792969,405.6000061035156,405.6000061035156,9905200
+2022-02-04,407.30999755859375,412.7699890136719,396.6400146484375,410.1700134277344,410.1700134277344,7789800
+2022-02-07,410.1700134277344,412.3500061035156,393.54998779296875,402.1000061035156,402.1000061035156,8232900
+2022-02-08,398.17999267578125,406.6099853515625,395.8299865722656,403.5299987792969,403.5299987792969,6818500
+2022-02-09,408.6499938964844,412.9800109863281,398.7900085449219,412.8900146484375,412.8900146484375,7738200
+2022-02-10,402.1000061035156,408.0,396.3599853515625,406.2699890136719,406.2699890136719,8452900
+2022-02-11,405.3299865722656,411.6099853515625,387.6499938964844,391.30999755859375,391.30999755859375,7558900
+2022-02-14,387.5899963378906,409.3599853515625,386.8900146484375,396.57000732421875,396.57000732421875,7202200
+2022-02-15,403.7900085449219,409.1600036621094,401.010009765625,407.4599914550781,407.4599914550781,5392300
+2022-02-16,401.5299987792969,401.55999755859375,390.3800048828125,398.0799865722656,398.0799865722656,5277700
+2022-02-17,394.239990234375,399.1099853515625,385.70001220703125,386.6700134277344,386.6700134277344,4669200
+2022-02-18,392.5299987792969,402.8699951171875,389.04998779296875,391.2900085449219,391.2900085449219,6801700
+2022-02-22,388.95001220703125,392.4200134277344,373.0199890136719,377.3800048828125,377.3800048828125,6697500
+2022-02-23,382.7200012207031,386.0,366.6600036621094,367.4599914550781,367.4599914550781,4614300
+2022-02-24,355.0899963378906,390.7300109863281,354.7200012207031,390.0299987792969,390.0299987792969,7068700
+2022-02-25,386.6099853515625,391.2900085449219,375.5799865722656,390.79998779296875,390.79998779296875,4841600
+2022-02-28,387.3299865722656,397.75,382.1300048828125,394.5199890136719,394.5199890136719,5035000
+2022-03-01,391.6000061035156,395.0,383.7099914550781,386.239990234375,386.239990234375,3290400
+2022-03-02,388.92999267578125,389.2200012207031,375.2099914550781,380.0299987792969,380.0299987792969,5356800
+2022-03-03,386.0,386.1199951171875,364.6499938964844,368.07000732421875,368.07000732421875,6076800
+2022-03-04,368.0,374.82000732421875,357.1700134277344,361.7300109863281,361.7300109863281,5325500
+2022-03-07,360.4100036621094,362.0,350.20001220703125,350.260009765625,350.260009765625,5708400
+2022-03-08,349.79998779296875,358.8599853515625,340.6700134277344,341.760009765625,341.760009765625,6428700
+2022-03-09,357.69000244140625,364.1400146484375,350.510009765625,358.7900085449219,358.7900085449219,6520200
+2022-03-10,356.20001220703125,367.0199890136719,353.29998779296875,356.7699890136719,356.7699890136719,4807800
+2022-03-11,361.19000244140625,363.3599853515625,340.0,340.32000732421875,340.32000732421875,4819900
+2022-03-14,338.7200012207031,341.32000732421875,329.82000732421875,331.010009765625,331.010009765625,5907800
+2022-03-15,335.1000061035156,345.3599853515625,332.3599853515625,343.75,343.75,5460600
+2022-03-16,348.20001220703125,359.989990234375,343.05999755859375,357.5299987792969,357.5299987792969,6982500
+2022-03-17,359.70001220703125,373.30999755859375,354.8800048828125,371.3999938964844,371.3999938964844,5818300
+2022-03-18,372.0,381.79998779296875,368.4700012207031,380.6000061035156,380.6000061035156,8324800
+2022-03-21,378.0199890136719,381.82000732421875,368.94000244140625,374.5899963378906,374.5899963378906,4866500
+2022-03-22,371.1400146484375,386.6600036621094,366.760009765625,382.9200134277344,382.9200134277344,4242800
+2022-03-23,379.7699890136719,382.4599914550781,374.489990234375,374.489990234375,374.489990234375,3729000
+2022-03-24,379.760009765625,379.760009765625,368.8999938964844,375.7099914550781,375.7099914550781,3888500
+2022-03-25,377.07000732421875,377.6400146484375,366.42999267578125,373.8500061035156,373.8500061035156,3574500
+2022-03-28,375.2300109863281,380.2799987792969,366.7300109863281,378.510009765625,378.510009765625,4323400
+2022-03-29,384.3900146484375,396.5,380.3299865722656,391.82000732421875,391.82000732421875,5880700
+2022-03-30,389.54998779296875,392.70001220703125,378.6300048828125,381.4700012207031,381.4700012207031,4023300
+2022-03-31,383.5899963378906,384.0,373.6099853515625,374.5899963378906,374.5899963378906,4134700
+2022-04-01,376.79998779296875,380.8699951171875,368.5,373.4700012207031,373.4700012207031,4644200
+2022-04-04,373.54998779296875,396.0199890136719,373.1300048828125,391.5,391.5,7001800
+2022-04-05,389.29998779296875,390.0,377.30999755859375,380.1499938964844,380.1499938964844,4234500
+2022-04-06,374.1499938964844,376.4700012207031,362.7300109863281,368.3500061035156,368.3500061035156,4354900
+2022-04-07,365.0,368.5400085449219,353.69000244140625,362.1499938964844,362.1499938964844,4948900
+2022-04-08,361.9599914550781,362.5,354.8699951171875,355.8800048828125,355.8800048828125,4025200
+2022-04-11,350.0,354.7799987792969,345.20001220703125,348.0,348.0,3777100
+2022-04-12,355.9100036621094,359.4100036621094,342.25,344.1000061035156,344.1000061035156,3824300
+2022-04-13,343.9200134277344,352.0,341.1600036621094,350.42999267578125,350.42999267578125,3231000
+2022-04-14,350.95001220703125,352.0,339.8599853515625,341.1300048828125,341.1300048828125,4343800
+2022-04-18,340.0,342.3599853515625,331.6199951171875,337.8599853515625,337.8599853515625,5105000
+2022-04-19,333.2200012207031,351.67999267578125,333.2200012207031,348.6099853515625,348.6099853515625,20906900
+2022-04-20,245.1999969482422,248.6999969482422,212.50999450683594,226.19000244140625,226.19000244140625,133387500
+2022-04-21,220.0,227.67999267578125,211.52000427246094,218.22000122070312,218.22000122070312,53501600
+2022-04-22,220.17999267578125,226.27000427246094,210.0500030517578,215.52000427246094,215.52000427246094,37515100
+2022-04-25,213.80999755859375,216.66000366210938,204.50999450683594,209.91000366210938,209.91000366210938,28152000
+2022-04-26,208.8000030517578,209.14999389648438,198.27999877929688,198.39999389648438,198.39999389648438,20318100
+2022-04-27,194.00999450683594,200.19000244140625,187.77000427246094,188.5399932861328,188.5399932861328,22298400
+2022-04-28,191.55999755859375,201.47999572753906,185.60000610351562,199.52000427246094,199.52000427246094,21363200
+2022-04-29,198.67999267578125,204.7100067138672,190.0,190.36000061035156,190.36000061035156,16391900
+2022-05-02,191.7100067138672,200.2100067138672,190.00999450683594,199.4600067138672,199.4600067138672,14591600
+2022-05-03,198.2899932861328,203.1999969482422,194.77000427246094,199.8699951171875,199.8699951171875,11839400
+2022-05-04,197.64999389648438,204.3800048828125,191.00999450683594,204.00999450683594,204.00999450683594,12218800
+2022-05-05,200.4499969482422,200.7100067138672,186.0,188.32000732421875,188.32000732421875,13971300
+2022-05-06,186.75,187.2100067138672,175.80999755859375,180.97000122070312,180.97000122070312,17185500
+2022-05-09,177.66000366210938,183.1999969482422,172.3000030517578,173.10000610351562,173.10000610351562,14031300
+2022-05-10,176.00999450683594,181.8699951171875,170.57000732421875,177.66000366210938,177.66000366210938,13883900
+2022-05-11,176.08999633789062,180.9199981689453,165.5500030517578,166.3699951171875,166.3699951171875,12665500
+2022-05-12,163.9600067138672,177.5800018310547,162.7100067138672,174.30999755859375,174.30999755859375,17662100
+2022-05-13,177.16000366210938,187.77000427246094,176.00999450683594,187.63999938964844,187.63999938964844,13136300
+2022-05-16,193.3000030517578,195.88999938964844,185.6999969482422,186.50999450683594,186.50999450683594,16145000
+2022-05-17,189.1699981689453,191.39999389648438,185.1699981689453,190.55999755859375,190.55999755859375,9876700
+2022-05-18,186.72000122070312,187.6999969482422,176.27000427246094,177.19000244140625,177.19000244140625,9665600
+2022-05-19,178.0500030517578,186.3000030517578,175.7100067138672,183.47999572753906,183.47999572753906,10448500
+2022-05-20,185.8699951171875,190.19000244140625,179.77000427246094,186.35000610351562,186.35000610351562,10429400
+2022-05-23,186.14999389648438,187.66000366210938,177.88999938964844,187.44000244140625,187.44000244140625,9602000
+2022-05-24,182.0,184.0,177.1699981689453,180.33999633789062,180.33999633789062,7706400
+2022-05-25,180.27999877929688,188.8699951171875,180.1699981689453,187.8300018310547,187.8300018310547,8522100
+2022-05-26,186.49000549316406,192.33999633789062,183.08999633789062,191.39999389648438,191.39999389648438,8049900
+2022-05-27,193.19000244140625,195.25,190.3699951171875,195.19000244140625,195.19000244140625,8586000
+2022-05-31,196.17999267578125,199.9499969482422,190.8000030517578,197.44000244140625,197.44000244140625,11398500
+2022-06-01,198.6999969482422,202.74000549316406,191.66000366210938,192.91000366210938,192.91000366210938,8416200
+2022-06-02,192.02000427246094,205.47000122070312,191.72000122070312,205.08999633789062,205.08999633789062,9623100
+2022-06-03,200.13999938964844,202.9499969482422,198.0500030517578,198.97999572753906,198.97999572753906,7191800
+2022-06-06,202.08999633789062,203.8699951171875,195.3800048828125,197.13999938964844,197.13999938964844,5372000
+2022-06-07,194.8699951171875,199.60000610351562,193.0,198.61000061035156,198.61000061035156,4839500
+2022-06-08,197.9499969482422,207.3800048828125,197.63999938964844,202.8300018310547,202.8300018310547,7244100
+2022-06-09,200.64999389648438,201.69000244140625,192.5399932861328,192.77000427246094,192.77000427246094,6949000
+2022-06-10,182.63999938964844,185.86000061035156,180.85000610351562,182.94000244140625,182.94000244140625,13065600
+2022-06-13,177.07000732421875,179.08999633789062,168.9600067138672,169.69000244140625,169.69000244140625,10222400
+2022-06-14,169.75,172.05999755859375,164.27999877929688,167.5399932861328,167.5399932861328,11555300
+2022-06-15,169.25999450683594,183.85000610351562,168.52999877929688,180.11000061035156,180.11000061035156,12396000
+2022-06-16,174.0,176.27000427246094,171.55999755859375,173.35000610351562,173.35000610351562,8201300
+2022-06-17,173.6300048828125,179.64999389648438,173.33999633789062,175.50999450683594,175.50999450683594,12133400
+2022-06-21,177.60000610351562,178.6199951171875,169.8000030517578,170.91000366210938,170.91000366210938,12177600
+2022-06-22,170.75,182.82000732421875,170.1999969482422,178.88999938964844,178.88999938964844,11992400
+2022-06-23,180.5,182.75999450683594,175.8699951171875,181.7100067138672,181.7100067138672,9538200
+2022-06-24,183.5,191.19000244140625,181.83999633789062,190.85000610351562,190.85000610351562,12424000
+2022-06-27,191.77000427246094,191.77999877929688,182.38999938964844,189.13999938964844,189.13999938964844,8363900
+2022-06-28,189.1999969482422,192.1999969482422,179.3699951171875,179.60000610351562,179.60000610351562,7185400
+2022-06-29,179.5500030517578,180.6699981689453,175.10000610351562,178.36000061035156,178.36000061035156,5766800
+2022-06-30,177.07000732421875,179.4499969482422,170.3000030517578,174.8699951171875,174.8699951171875,7894700
+2022-07-01,176.49000549316406,180.10000610351562,174.27000427246094,179.9499969482422,179.9499969482422,5201600
+2022-07-05,176.27999877929688,185.9199981689453,172.67999267578125,185.8800048828125,185.8800048828125,7334300
+2022-07-06,185.1999969482422,186.22000122070312,180.82000732421875,184.05999755859375,184.05999755859375,5753400
+2022-07-07,184.27000427246094,190.2100067138672,183.5,189.27000427246094,189.27000427246094,6334500
+2022-07-08,186.02000427246094,189.91000366210938,182.75,186.97999572753906,186.97999572753906,5835700
+2022-07-11,184.72999572753906,184.99000549316406,176.88999938964844,177.33999633789062,177.33999633789062,6038800
+2022-07-12,177.3300018310547,179.77999877929688,173.4199981689453,174.4499969482422,174.4499969482422,6845300
+2022-07-13,170.5,179.17999267578125,169.6999969482422,176.55999755859375,176.55999755859375,12734400
+2022-07-14,175.55999755859375,177.52000427246094,171.82000732421875,174.77999877929688,174.77999877929688,9039500
+2022-07-15,175.5800018310547,189.22000122070312,174.55999755859375,189.11000061035156,189.11000061035156,16319100
+2022-07-18,192.5,199.6699981689453,189.8000030517578,190.9199981689453,190.9199981689453,16322800
+2022-07-19,193.02000427246094,201.97000122070312,188.39999389648438,201.6300048828125,201.6300048828125,28178700
+2022-07-20,208.1699981689453,216.97000122070312,200.10000610351562,216.44000244140625,216.44000244140625,53920300
+2022-07-21,214.3000030517578,224.32000732421875,211.5,223.8800048828125,223.8800048828125,23430100
+2022-07-22,222.3800048828125,229.35000610351562,218.44000244140625,220.44000244140625,220.44000244140625,17805500
+2022-07-25,221.30999755859375,225.22999572753906,216.35000610351562,218.50999450683594,218.50999450683594,10935200
+2022-07-26,216.66000366210938,219.38999938964844,211.63999938964844,213.91000366210938,213.91000366210938,9508500
+2022-07-27,216.47999572753906,227.77999877929688,214.5800018310547,226.75,226.75,10508400
+2022-07-28,224.60000610351562,228.10000610351562,219.6699981689453,226.02000427246094,226.02000427246094,8972700
+2022-07-29,223.2899932861328,230.75,222.39999389648438,224.89999389648438,224.89999389648438,9064900
+2022-08-01,223.10000610351562,228.38999938964844,221.0,226.2100067138672,226.2100067138672,5525000
+2022-08-02,222.75999450683594,228.1999969482422,220.8800048828125,221.4199981689453,221.4199981689453,6361300
+2022-08-03,224.7899932861328,228.10000610351562,222.4199981689453,226.72999572753906,226.72999572753906,6400700
+2022-08-04,227.67999267578125,232.07000732421875,225.0500030517578,229.91000366210938,229.91000366210938,7142700
+2022-08-05,225.3000030517578,228.6199951171875,222.8699951171875,226.77999877929688,226.77999877929688,5539700
+2022-08-08,227.49000549316406,241.9600067138672,226.41000366210938,233.49000549316406,233.49000549316406,10982100
+2022-08-09,231.6199951171875,232.1999969482422,224.64999389648438,229.94000244140625,229.94000244140625,6181200
+2022-08-10,236.99000549316406,244.5399932861328,236.60000610351562,244.11000061035156,244.11000061035156,9254800
+2022-08-11,244.67999267578125,251.6199951171875,241.50999450683594,242.6999969482422,242.6999969482422,8780100
+2022-08-12,244.80999755859375,249.41000366210938,243.75999450683594,249.3000030517578,249.3000030517578,6098500
+2022-08-15,248.11000061035156,251.99000549316406,247.50999450683594,249.11000061035156,249.11000061035156,6527400
+2022-08-16,247.16000366210938,249.2899932861328,244.02999877929688,245.69000244140625,245.69000244140625,5136800
+2022-08-17,241.17999267578125,244.24000549316406,237.55999755859375,241.14999389648438,241.14999389648438,5627200
+2022-08-18,241.9600067138672,246.47999572753906,239.27999877929688,245.1699981689453,245.1699981689453,5280400
+2022-08-19,240.9499969482422,243.2899932861328,235.67999267578125,241.16000366210938,241.16000366210938,7504700
+2022-08-22,232.5500030517578,233.47999572753906,224.58999633789062,226.5399932861328,226.5399932861328,8630100
+2022-08-23,226.4600067138672,229.89999389648438,224.3000030517578,224.5500030517578,224.5500030517578,5276900
+2022-08-24,225.66000366210938,234.10000610351562,223.94000244140625,229.61000061035156,229.61000061035156,5426300
+2022-08-25,230.24000549316406,234.16000366210938,229.0,233.97999572753906,233.97999572753906,3766900
+2022-08-26,233.6300048828125,236.9499969482422,223.14999389648438,223.27999877929688,223.27999877929688,5349800
+2022-08-29,221.92999267578125,229.8699951171875,221.52000427246094,224.57000732421875,224.57000732421875,7109400
+2022-08-30,226.66000366210938,229.7899932861328,218.74000549316406,220.64999389648438,220.64999389648438,5740400
+2022-08-31,227.0,233.8800048828125,223.42999267578125,223.55999755859375,223.55999755859375,8615900
+2022-09-01,220.72000122070312,230.3699951171875,219.47000122070312,230.0399932861328,230.0399932861328,7292900
+2022-09-02,231.02999877929688,233.8800048828125,225.0399932861328,226.11000061035156,226.11000061035156,8164900
+2022-09-06,225.58999633789062,226.85000610351562,214.69000244140625,218.38999938964844,218.38999938964844,7469000
+2022-09-07,220.2100067138672,229.3300018310547,218.27000427246094,228.9600067138672,228.9600067138672,8149300
+2022-09-08,224.16000366210938,228.74000549316406,221.3000030517578,227.44000244140625,227.44000244140625,6737400
+2022-09-09,229.6199951171875,234.77999877929688,229.6199951171875,233.57000732421875,233.57000732421875,6699600
+2022-09-12,233.61000061035156,239.49000549316406,233.3699951171875,236.52999877929688,236.52999877929688,6047400
+2022-09-13,226.5,227.69000244140625,217.72000122070312,218.1300048828125,218.1300048828125,8000100
+2022-09-14,219.82000732421875,228.0,215.8000030517578,224.1199951171875,224.1199951171875,8230300
+2022-09-15,230.47000122070312,242.2899932861328,229.10000610351562,235.3800048828125,235.3800048828125,19454100
+2022-09-16,231.22000122070312,241.36000061035156,227.8300018310547,240.1300048828125,240.1300048828125,18914200
+2022-09-19,245.0500030517578,245.25,235.75,243.6300048828125,243.6300048828125,17912400
+2022-09-20,240.3699951171875,250.49000549316406,239.66000366210938,242.85000610351562,242.85000610351562,16037400
+2022-09-21,242.6699981689453,248.3000030517578,236.67999267578125,236.8699951171875,236.8699951171875,9166800
+2022-09-22,235.35000610351562,240.5,231.66000366210938,237.0500030517578,237.0500030517578,10018000
+2022-09-23,235.13999938964844,236.4499969482422,221.42999267578125,226.41000366210938,226.41000366210938,11207200
+2022-09-26,225.60000610351562,232.6999969482422,223.00999450683594,224.07000732421875,224.07000732421875,8234300
+2022-09-27,228.6300048828125,230.63999938964844,220.72000122070312,224.36000061035156,224.36000061035156,7762200
+2022-09-28,229.69000244140625,246.64999389648438,227.3800048828125,245.1999969482422,245.1999969482422,17579700
+2022-09-29,241.61000061035156,246.97999572753906,235.67999267578125,239.7100067138672,239.7100067138672,18994900
+2022-09-30,237.0,242.44000244140625,233.25999450683594,235.44000244140625,235.44000244140625,11848600
+2022-10-03,237.85000610351562,241.5399932861328,232.85000610351562,239.0399932861328,239.0399932861328,8657400
+2022-10-04,244.83999633789062,245.8000030517578,233.25,240.74000549316406,240.74000549316406,13925900
+2022-10-05,238.75999450683594,241.58999633789062,227.3800048828125,236.72999572753906,236.72999572753906,10825600
+2022-10-06,236.67999267578125,244.27999877929688,233.91000366210938,240.02000427246094,240.02000427246094,9188900
+2022-10-07,235.77000427246094,237.3300018310547,224.27999877929688,224.75,224.75,9806100
+2022-10-10,225.63999938964844,233.8300018310547,224.22999572753906,229.97999572753906,229.97999572753906,9991100
+2022-10-11,226.0500030517578,230.44000244140625,213.6999969482422,214.2899932861328,214.2899932861328,15282400
+2022-10-12,214.3000030517578,223.6699981689453,212.63999938964844,220.8699951171875,220.8699951171875,12952600
+2022-10-13,212.69000244140625,234.47000122070312,211.72999572753906,232.50999450683594,232.50999450683594,17505000
+2022-10-14,237.8000030517578,238.8000030517578,229.50999450683594,230.0,230.0,15293400
+2022-10-17,234.41000366210938,249.9199981689453,234.39999389648438,245.10000610351562,245.10000610351562,21057800
+2022-10-18,249.8000030517578,250.3699951171875,237.72999572753906,240.86000061035156,240.86000061035156,25776700
+2022-10-19,265.0,279.29998779296875,262.6600036621094,272.3800048828125,272.3800048828125,46685300
+2022-10-20,272.7799987792969,278.3800048828125,266.3800048828125,268.1600036621094,268.1600036621094,17207100
+2022-10-21,268.95001220703125,290.75,265.67999267578125,289.57000732421875,289.57000732421875,24889100
+2022-10-24,290.2300109863281,290.489990234375,280.3599853515625,282.45001220703125,282.45001220703125,13326400
+2022-10-25,286.95001220703125,297.5899963378906,285.54998779296875,291.0199890136719,291.0199890136719,15100700
+2022-10-26,290.0400085449219,305.6300048828125,288.0400085449219,298.6199951171875,298.6199951171875,15714100
+2022-10-27,298.3299865722656,305.2099914550781,294.7799987792969,296.94000244140625,296.94000244140625,14612600
+2022-10-28,297.70001220703125,301.19000244140625,292.2900085449219,295.7200012207031,295.7200012207031,9960500
+2022-10-31,295.1300048828125,297.6199951171875,289.5,291.8800048828125,291.8800048828125,7505100
+2022-11-01,296.1700134277344,299.70001220703125,286.4200134277344,286.75,286.75,6916400
+2022-11-02,286.3999938964844,287.3299865722656,272.8399963378906,273.0,273.0,10367600
+2022-11-03,271.25,276.2900085449219,268.79998779296875,269.05999755859375,269.05999755859375,7057400
+2022-11-04,272.0199890136719,274.9700012207031,255.32000732421875,260.7900085449219,260.7900085449219,11124700
+2022-11-07,261.05999755859375,261.1499938964844,252.08999633789062,258.6000061035156,258.6000061035156,7927000
+2022-11-08,259.9200134277344,266.0799865722656,256.8800048828125,263.4599914550781,263.4599914550781,7683800
+2022-11-09,259.6600036621094,260.8999938964844,254.22000122070312,254.66000366210938,254.66000366210938,7266000
+2022-11-10,265.989990234375,275.3599853515625,260.0899963378906,274.9700012207031,274.9700012207031,9667300
+2022-11-11,274.4700012207031,290.6600036621094,271.55999755859375,290.1300048828125,290.1300048828125,9573800
+2022-11-14,290.0,311.0,288.19000244140625,299.2699890136719,299.2699890136719,17978200
+2022-11-15,309.20001220703125,312.7099914550781,302.54998779296875,310.20001220703125,310.20001220703125,14626900
+2022-11-16,309.94000244140625,310.489990234375,303.6099853515625,306.0199890136719,306.0199890136719,8038600
+2022-11-17,294.7200012207031,299.82000732421875,291.0,295.2799987792969,295.2799987792969,9838200
+2022-11-18,297.3299865722656,298.0,287.0,287.9800109863281,287.9800109863281,8400100
+2022-11-21,291.0,291.8699951171875,282.6600036621094,285.04998779296875,285.04998779296875,7256500
+2022-11-22,284.989990234375,286.9800109863281,277.3399963378906,286.69000244140625,286.69000244140625,6245100
+2022-11-23,285.9100036621094,292.4700012207031,283.760009765625,291.5,291.5,5919000
+2022-11-25,289.0,289.2099914550781,284.1700134277344,285.5400085449219,285.5400085449219,3236000
+2022-11-28,284.0,289.54998779296875,280.5299987792969,281.1700134277344,281.1700134277344,4703400
+2022-11-29,282.5,282.9599914550781,275.94000244140625,280.9599914550781,280.9599914550781,5786900
+2022-11-30,281.3699951171875,308.260009765625,280.4100036621094,305.5299987792969,305.5299987792969,16070100
+2022-12-01,303.989990234375,319.79998779296875,303.0299987792969,316.95001220703125,316.95001220703125,14664900
+2022-12-02,310.489990234375,321.989990234375,310.0,320.4100036621094,320.4100036621094,12690600
+2022-12-05,316.4599914550781,322.7699890136719,310.9200134277344,312.5899963378906,312.5899963378906,8423000
+2022-12-06,311.0,313.2200012207031,303.1300048828125,305.55999755859375,305.55999755859375,7195400
+2022-12-07,306.5,309.6099853515625,302.1000061035156,308.4200134277344,308.4200134277344,7821600
+2022-12-08,309.1099853515625,312.3800048828125,304.80999755859375,310.260009765625,310.260009765625,7205300
+2022-12-09,321.45001220703125,329.0,319.5199890136719,320.010009765625,320.010009765625,14364000
+2022-12-12,320.0,323.17999267578125,308.8500061035156,315.17999267578125,315.17999267578125,10148600
+2022-12-13,328.0,332.7200012207031,317.20001220703125,320.3399963378906,320.3399963378906,10756400
+2022-12-14,318.9700012207031,324.7099914550781,314.4200134277344,317.8299865722656,317.8299865722656,7543300
+2022-12-15,302.1199951171875,303.3900146484375,286.54998779296875,290.4100036621094,290.4100036621094,17724600
+2022-12-16,288.760009765625,294.7200012207031,288.70001220703125,290.7099914550781,290.7099914550781,14080000
+2022-12-19,289.7300109863281,292.25,286.1300048828125,288.29998779296875,288.29998779296875,6163700
+2022-12-20,281.239990234375,289.2799987792969,280.80999755859375,288.19000244140625,288.19000244140625,6918100
+2022-12-21,289.989990234375,300.6600036621094,286.5,297.9599914550781,297.9599914550781,6376200
+2022-12-22,298.0899963378906,298.8800048828125,290.80999755859375,297.75,297.75,7856200
+2022-12-23,296.17999267578125,298.4599914550781,291.9100036621094,294.9599914550781,294.9599914550781,4251100
+2022-12-27,293.19000244140625,293.57000732421875,282.1300048828125,284.1700134277344,284.1700134277344,5778100
+2022-12-28,281.9200134277344,285.19000244140625,273.4100036621094,276.8800048828125,276.8800048828125,5964400
+2022-12-29,283.17999267578125,295.5,281.010009765625,291.1199951171875,291.1199951171875,9588500
+2022-12-30,285.5299987792969,295.010009765625,283.2200012207031,294.8800048828125,294.8800048828125,7566900
+2023-01-03,298.05999755859375,298.3900146484375,288.70001220703125,294.95001220703125,294.95001220703125,6764000
+2023-01-04,298.239990234375,311.1400146484375,295.510009765625,309.4100036621094,309.4100036621094,9345100
+2023-01-05,307.0,314.17999267578125,304.54998779296875,309.70001220703125,309.70001220703125,8328400
+2023-01-06,311.57000732421875,316.7699890136719,303.69000244140625,315.54998779296875,315.54998779296875,8959800
+2023-01-09,316.8299865722656,321.70001220703125,313.2200012207031,315.1700134277344,315.1700134277344,6766600
+2023-01-10,311.07000732421875,329.3500061035156,311.07000732421875,327.5400085449219,327.5400085449219,13072300
+2023-01-11,326.5,328.8800048828125,321.3500061035156,327.260009765625,327.260009765625,9579700
+2023-01-12,332.5,332.95001220703125,323.1400146484375,330.1300048828125,330.1300048828125,10856200
+2023-01-13,329.9700012207031,336.6499938964844,328.8900146484375,332.82000732421875,332.82000732421875,8286800
+2023-01-17,331.0799865722656,332.5,323.6000061035156,326.2200012207031,326.2200012207031,9247000
+2023-01-18,326.75,330.0799865722656,321.25,326.3299865722656,326.3299865722656,7814100
+2023-01-19,322.57000732421875,324.8900146484375,313.3900146484375,315.7799987792969,315.7799987792969,18008200
+2023-01-20,336.7900085449219,344.0,332.6300048828125,342.5,342.5,28430300
+2023-01-23,341.7200012207031,362.25,340.6300048828125,357.4200134277344,357.4200134277344,15646900
+2023-01-24,357.5299987792969,365.6499938964844,355.1400146484375,363.8299865722656,363.8299865722656,11796500
+2023-01-25,360.57000732421875,368.8999938964844,358.5,367.9599914550781,367.9599914550781,7766900
+2023-01-26,368.7699890136719,369.0199890136719,361.70001220703125,364.8699951171875,364.8699951171875,8256800
+2023-01-27,363.20001220703125,365.9200134277344,360.5899963378906,360.7699890136719,360.7699890136719,6703500
+2023-01-30,358.44000244140625,360.95001220703125,352.8599853515625,353.1099853515625,353.1099853515625,5127600
+2023-01-31,349.9800109863281,355.95001220703125,348.7099914550781,353.8599853515625,353.8599853515625,5660700
+2023-02-01,353.8599853515625,365.3900146484375,349.9100036621094,361.989990234375,361.989990234375,8005200
+2023-02-02,365.1600036621094,368.32000732421875,358.42999267578125,366.8900146484375,366.8900146484375,7857000
+2023-02-03,359.0799865722656,379.42999267578125,359.0,365.8999938964844,365.8999938964844,9402000
+2023-02-06,363.6400146484375,368.45001220703125,360.67999267578125,361.4800109863281,361.4800109863281,4994900
+2023-02-07,358.510009765625,364.17999267578125,354.17999267578125,362.95001220703125,362.95001220703125,6289400
+2023-02-08,360.0199890136719,368.19000244140625,358.30999755859375,366.8299865722656,366.8299865722656,6253200
+2023-02-09,372.4100036621094,373.8299865722656,361.739990234375,362.5,362.5,6901100
+2023-02-10,359.1600036621094,362.1400146484375,347.1400146484375,347.3599853515625,347.3599853515625,7291100
+2023-02-13,349.5,359.70001220703125,344.25,358.57000732421875,358.57000732421875,7134400
+2023-02-14,357.54998779296875,363.75,353.3999938964844,359.9599914550781,359.9599914550781,4624800
+2023-02-15,356.6300048828125,362.8800048828125,354.239990234375,361.4200134277344,361.4200134277344,3966000
+2023-02-16,355.0,361.5,350.30999755859375,350.7099914550781,350.7099914550781,5215700
+2023-02-17,347.9100036621094,349.0,342.44000244140625,347.9599914550781,347.9599914550781,5294700
+2023-02-21,342.8500061035156,344.1300048828125,336.4200134277344,337.5,337.5,5710300
+2023-02-22,337.5,341.9100036621094,332.82000732421875,334.8800048828125,334.8800048828125,4546200
+2023-02-23,331.2300109863281,331.2799987792969,314.29998779296875,323.6499938964844,323.6499938964844,13238700
+2023-02-24,319.29998779296875,321.5,314.5199890136719,317.1499938964844,317.1499938964844,6830700
+2023-02-27,323.8699951171875,330.0,322.1199951171875,323.0299987792969,323.0299987792969,6142600
+2023-02-28,323.70001220703125,327.6199951171875,321.1700134277344,322.1300048828125,322.1300048828125,3676100
+2023-03-01,321.54998779296875,326.6000061035156,312.3599853515625,313.4800109863281,313.4800109863281,4911300
+2023-03-02,310.9599914550781,315.57000732421875,310.3800048828125,311.8800048828125,311.8800048828125,4911000
+2023-03-03,315.45001220703125,317.489990234375,310.82000732421875,315.17999267578125,315.17999267578125,5953300
+2023-03-06,317.0,323.29998779296875,311.8399963378906,312.0299987792969,312.0299987792969,5660700
+2023-03-07,312.67999267578125,314.29998779296875,306.6199951171875,308.4700012207031,308.4700012207031,4553100
+2023-03-08,309.2900085449219,311.8299865722656,305.75,311.7900085449219,311.7900085449219,3479500
+2023-03-09,312.0799865722656,312.510009765625,294.8800048828125,297.7799987792969,297.7799987792969,7443400
+2023-03-10,297.8999938964844,298.7900085449219,289.0,292.760009765625,292.760009765625,5759300
+2023-03-13,287.3399963378906,299.239990234375,285.3299865722656,293.510009765625,293.510009765625,6292400
+2023-03-14,295.9700012207031,297.45001220703125,290.30999755859375,294.94000244140625,294.94000244140625,5956700
+2023-03-15,292.510009765625,306.30999755859375,292.2799987792969,303.7900085449219,303.7900085449219,9215300
+2023-03-16,304.75,316.6000061035156,301.7099914550781,310.05999755859375,310.05999755859375,7903700
+2023-03-17,310.05999755859375,310.760009765625,300.0,303.5,303.5,6918800
+2023-03-20,299.7900085449219,307.5,296.0,305.1300048828125,305.1300048828125,5113400
+2023-03-21,306.32000732421875,307.9200134277344,300.42999267578125,305.7900085449219,305.7900085449219,4886300
+2023-03-22,306.30999755859375,306.45001220703125,293.5400085449219,293.8999938964844,293.8999938964844,5808000
+2023-03-23,304.67999267578125,322.7799987792969,304.1400146484375,320.3699951171875,320.3699951171875,15653300
+2023-03-24,320.6300048828125,331.8299865722656,320.6300048828125,328.3900146484375,328.3900146484375,12991700
+2023-03-27,327.54998779296875,336.44000244140625,324.4100036621094,327.6600036621094,327.6600036621094,8625800
+2023-03-28,326.05999755859375,333.32000732421875,321.2799987792969,323.5199890136719,323.5199890136719,6489400
+2023-03-29,326.2900085449219,332.8500061035156,325.7300109863281,332.0299987792969,332.0299987792969,6287300
+2023-03-30,340.2699890136719,343.2900085449219,335.29998779296875,338.42999267578125,338.42999267578125,7131500
+2023-03-31,340.04998779296875,345.8399963378906,337.20001220703125,345.4800109863281,345.4800109863281,5610200
+2023-04-03,341.8299865722656,348.5799865722656,340.3999938964844,348.2799987792969,348.2799987792969,4413700
+2023-04-04,348.489990234375,349.79998779296875,343.95001220703125,346.75,346.75,3298100
+2023-04-05,345.29998779296875,345.42999267578125,336.25,342.3500061035156,342.3500061035156,4205500
+2023-04-06,339.3399963378906,340.4800109863281,332.6300048828125,339.3299865722656,339.3299865722656,4660500
+2023-04-10,335.2699890136719,339.8800048828125,333.3599853515625,338.989990234375,338.989990234375,2657900
+2023-04-11,343.45001220703125,347.1400146484375,337.6400146484375,338.2099914550781,338.2099914550781,4044800
+2023-04-12,340.80999755859375,342.79998779296875,330.0400085449219,331.0299987792969,331.0299987792969,3965400
+2023-04-13,339.989990234375,346.42999267578125,338.75,346.19000244140625,346.19000244140625,7406400
+2023-04-14,342.94000244140625,344.8500061035156,336.4100036621094,338.6300048828125,338.6300048828125,5350500
+2023-04-17,338.0,338.3900146484375,327.5,332.7200012207031,332.7200012207031,6136000
+2023-04-18,335.0,337.19000244140625,330.5,333.70001220703125,333.70001220703125,17944500
+2023-04-19,324.2099914550781,325.75,316.1000061035156,323.1199951171875,323.1199951171875,22128300
+2023-04-20,320.3900146484375,331.42999267578125,318.3299865722656,325.3500061035156,325.3500061035156,9947800
+2023-04-21,323.0,328.2900085449219,319.5,327.9800109863281,327.9800109863281,6348000
+2023-04-24,330.20001220703125,334.6600036621094,326.75,329.0199890136719,329.0199890136719,5586600
+2023-04-25,328.5,328.6600036621094,321.1000061035156,322.54998779296875,322.54998779296875,5426600
+2023-04-26,321.3599853515625,325.8999938964844,320.4700012207031,321.1499938964844,321.1499938964844,4623200
+2023-04-27,324.29998779296875,327.45001220703125,317.44000244140625,325.8500061035156,325.8500061035156,5618800
+2023-04-28,325.239990234375,330.80999755859375,324.0,329.92999267578125,329.92999267578125,4221900
+2023-05-01,329.44000244140625,331.2300109863281,318.0899963378906,324.1199951171875,324.1199951171875,5341500
+2023-05-02,325.0,326.07000732421875,315.6199951171875,317.54998779296875,317.54998779296875,4318600
+2023-05-03,317.54998779296875,324.6199951171875,315.8500061035156,319.29998779296875,319.29998779296875,5064100
+2023-05-04,319.010009765625,323.6099853515625,317.95001220703125,320.7799987792969,320.7799987792969,3879700
+2023-05-05,323.6099853515625,324.1499938964844,319.44000244140625,322.760009765625,322.760009765625,3988600
+2023-05-08,322.989990234375,332.55999755859375,322.0299987792969,331.2099914550781,331.2099914550781,5488600
+2023-05-09,330.6700134277344,336.32000732421875,329.739990234375,332.1400146484375,332.1400146484375,5544900
+2023-05-10,335.2099914550781,337.1099853515625,329.510009765625,335.4200134277344,335.4200134277344,4289900
+2023-05-11,334.9800109863281,345.4700012207031,331.8399963378906,344.760009765625,344.760009765625,8033500
+2023-05-12,344.760009765625,348.1700134277344,337.3599853515625,339.8900146484375,339.8900146484375,6079900
+2023-05-15,340.6199951171875,341.8999938964844,335.5400085449219,335.8900146484375,335.8900146484375,3653000
+2023-05-16,334.0,335.1700134277344,331.9100036621094,333.75,333.75,3332200
+2023-05-17,331.760009765625,341.3800048828125,329.6199951171875,339.9599914550781,339.9599914550781,3958800
+2023-05-18,347.25,375.8699951171875,346.3699951171875,371.2900085449219,371.2900085449219,20925200
+2023-05-19,369.8599853515625,369.989990234375,363.80999755859375,365.3599853515625,365.3599853515625,7850900
+2023-05-22,365.3599853515625,372.010009765625,362.5,363.010009765625,363.010009765625,5406400
+2023-05-23,360.239990234375,364.1700134277344,354.30999755859375,355.989990234375,355.989990234375,6866100
+2023-05-24,356.92999267578125,367.1499938964844,356.6300048828125,364.8500061035156,364.8500061035156,7973300
+2023-05-25,359.6099853515625,367.45001220703125,357.4200134277344,359.0,359.0,6263100
+2023-05-26,361.1000061035156,383.760009765625,356.0,378.8800048828125,378.8800048828125,9360400
+2023-05-30,397.4800109863281,405.1099853515625,385.7900085449219,392.9800109863281,392.9800109863281,10865000
+2023-05-31,391.8900146484375,396.260009765625,388.9100036621094,395.2300109863281,395.2300109863281,6988000
+2023-06-01,397.4100036621094,407.5199890136719,393.0799865722656,403.1300048828125,403.1300048828125,7160100
+2023-06-02,402.8900146484375,406.5799865722656,395.8999938964844,400.4700012207031,400.4700012207031,5897300
+2023-06-05,400.4700012207031,413.8599853515625,400.1499938964844,403.5400085449219,403.5400085449219,7247400
+2023-06-06,405.0,405.1199951171875,396.92999267578125,399.2900085449219,399.2900085449219,4991500
+2023-06-07,410.42999267578125,418.95001220703125,399.2300109863281,399.7699890136719,399.7699890136719,11932400
+2023-06-08,399.7699890136719,409.5400085449219,396.3399963378906,409.3699951171875,409.3699951171875,5991100
+2023-06-09,424.5,425.8999938964844,414.760009765625,420.0199890136719,420.0199890136719,12363000
+2023-06-12,418.8299865722656,424.70001220703125,416.57000732421875,423.9700012207031,423.9700012207031,5959500
+2023-06-13,430.010009765625,437.2699890136719,428.3999938964844,435.7300109863281,435.7300109863281,7820500
+2023-06-14,434.989990234375,447.3299865722656,433.5,440.8599853515625,440.8599853515625,8413100
+2023-06-15,444.1000061035156,448.6499938964844,439.5,445.2699890136719,445.2699890136719,7099900
+2023-06-16,446.1499938964844,447.510009765625,430.8999938964844,431.9599914550781,431.9599914550781,8745500
+2023-06-20,430.17999267578125,440.0,430.0,434.70001220703125,434.70001220703125,4756000
+2023-06-21,432.6499938964844,434.54998779296875,422.5400085449219,424.45001220703125,424.45001220703125,5146400
+2023-06-22,422.92999267578125,424.7099914550781,418.67999267578125,422.4800109863281,422.4800109863281,4869500
+2023-06-23,418.5899963378906,425.82000732421875,417.7300109863281,424.0199890136719,424.0199890136719,8293900
+2023-06-26,422.44000244140625,430.9599914550781,414.8999938964844,415.94000244140625,415.94000244140625,4640000
+2023-06-27,417.3900146484375,420.8800048828125,411.5,417.0799865722656,417.0799865722656,4818100
+2023-06-28,423.1000061035156,437.2900085449219,422.8900146484375,429.8399963378906,429.8399963378906,8811300
+2023-06-29,434.3299865722656,437.8500061035156,426.1499938964844,428.239990234375,428.239990234375,4932300
+2023-06-30,431.1000061035156,444.1199951171875,431.1000061035156,440.489990234375,440.489990234375,7342000
+2023-07-03,439.760009765625,441.54998779296875,431.6199951171875,441.44000244140625,441.44000244140625,3733200
+2023-07-05,444.9100036621094,450.9700012207031,439.6199951171875,445.8999938964844,445.8999938964844,6869500
+2023-07-06,440.0,442.79998779296875,430.7200012207031,438.8399963378906,438.8399963378906,4938800
+2023-07-07,438.6000061035156,442.3299865722656,435.8399963378906,438.1000061035156,438.1000061035156,4160100
+2023-07-10,438.5199890136719,444.4100036621094,436.82000732421875,441.7099914550781,441.7099914550781,4251700
+2023-07-11,438.6499938964844,440.79998779296875,431.0400085449219,440.2099914550781,440.2099914550781,4574600
+2023-07-12,444.54998779296875,445.4100036621094,437.75,444.04998779296875,444.04998779296875,5731700
+2023-07-13,447.0,451.6700134277344,441.17999267578125,450.3800048828125,450.3800048828125,6157500
+2023-07-14,452.7900085449219,456.4800109863281,439.70001220703125,441.9100036621094,441.9100036621094,7184900
+2023-07-17,445.57000732421875,456.67999267578125,445.1099853515625,450.04998779296875,450.04998779296875,6891700
+2023-07-18,451.0,478.1499938964844,448.7799987792969,474.79998779296875,474.79998779296875,13196900
+2023-07-19,476.8599853515625,485.0,470.0,477.5899963378906,477.5899963378906,20996500
+2023-07-20,447.0,448.5,432.0,437.4200134277344,437.4200134277344,23989700
+2023-07-21,437.3699951171875,438.239990234375,423.19000244140625,427.5,427.5,17303700
+2023-07-24,425.0,428.6400146484375,419.19000244140625,428.3699951171875,428.3699951171875,8264400
+2023-07-25,427.17999267578125,430.8800048828125,426.1300048828125,427.70001220703125,427.70001220703125,4859800
+2023-07-26,424.20001220703125,425.260009765625,415.5899963378906,422.6700134277344,422.6700134277344,6009200
+2023-07-27,426.8999938964844,427.5199890136719,411.8800048828125,413.1700134277344,413.1700134277344,6594500
+2023-07-28,415.55999755859375,427.4700012207031,413.760009765625,425.7799987792969,425.7799987792969,6424200
+2023-07-31,426.510009765625,439.1300048828125,426.29998779296875,438.9700012207031,438.9700012207031,6587600
+2023-08-01,437.3699951171875,445.25,431.3999938964844,438.6199951171875,438.6199951171875,5711500
+2023-08-02,435.2300109863281,435.55999755859375,426.55999755859375,429.70001220703125,429.70001220703125,4912200
+2023-08-03,427.79998779296875,441.92999267578125,427.19000244140625,431.0,431.0,6243900
+2023-08-04,433.05999755859375,436.5,426.2699890136719,431.6000061035156,431.6000061035156,5439700
+2023-08-07,436.4599914550781,441.1099853515625,428.9100036621094,440.760009765625,440.760009765625,4781300
+2023-08-08,440.3599853515625,443.57000732421875,435.1000061035156,438.29998779296875,438.29998779296875,3767200
+2023-08-09,439.739990234375,440.6199951171875,427.5899963378906,428.8999938964844,428.8999938964844,3846600
+2023-08-10,431.1199951171875,438.1199951171875,428.69000244140625,429.9800109863281,429.9800109863281,5467600
+2023-08-11,428.9800109863281,430.6300048828125,421.3299865722656,421.6600036621094,421.6600036621094,3925200
+2023-08-14,421.989990234375,428.8500061035156,418.7799987792969,427.7799987792969,427.7799987792969,3966000
+2023-08-15,424.4100036621094,429.1199951171875,421.0400085449219,423.70001220703125,423.70001220703125,3368000
+2023-08-16,423.7300109863281,424.510009765625,415.25,415.45001220703125,415.45001220703125,3967000
+2023-08-17,415.0,415.239990234375,401.5799865722656,403.0,403.0,6031500
+2023-08-18,399.3299865722656,406.5199890136719,398.1499938964844,404.5299987792969,404.5299987792969,4309200
+2023-08-21,402.2300109863281,409.6099853515625,399.5,408.2900085449219,408.2900085449219,3861600
+2023-08-22,409.0,415.739990234375,407.3999938964844,413.1700134277344,413.1700134277344,3603300
+2023-08-23,418.3999938964844,437.0199890136719,417.7099914550781,427.54998779296875,427.54998779296875,8174700
+2023-08-24,425.4100036621094,427.5899963378906,406.1700134277344,406.92999267578125,406.92999267578125,5687800
+2023-08-25,412.0,419.25,407.55999755859375,416.0299987792969,416.0299987792969,5390900
+2023-08-28,418.0400085449219,419.8299865722656,413.2699890136719,418.05999755859375,418.05999755859375,2928600
+2023-08-29,416.0,432.1700134277344,414.5,429.989990234375,429.989990234375,4486700
+2023-08-30,430.8500061035156,438.1600036621094,428.3500061035156,434.6700134277344,434.6700134277344,3625400
+2023-08-31,431.2300109863281,437.1499938964844,431.2300109863281,433.67999267578125,433.67999267578125,3803000
+2023-09-01,437.7300109863281,445.5,435.92999267578125,439.8800048828125,439.8800048828125,4792100
+2023-09-05,438.3900146484375,453.45001220703125,438.0,448.67999267578125,448.67999267578125,6155900
+2023-09-06,448.6099853515625,451.3900146484375,440.489990234375,445.760009765625,445.760009765625,3862300
+2023-09-07,441.1499938964844,444.6000061035156,436.70001220703125,443.1400146484375,443.1400146484375,2922700
+2023-09-08,443.55999755859375,446.80999755859375,438.8500061035156,442.79998779296875,442.79998779296875,2697500
+2023-09-11,443.07000732421875,449.8900146484375,442.75,445.3599853515625,445.3599853515625,2913800
+2023-09-12,442.8500061035156,445.44000244140625,434.1199951171875,434.69000244140625,434.69000244140625,3124000
+2023-09-13,435.5,438.3999938964844,410.69000244140625,412.239990234375,412.239990234375,11843000
+2023-09-14,410.3999938964844,411.3900146484375,400.0,400.489990234375,400.489990234375,10709000
+2023-09-15,401.0,404.70001220703125,395.0299987792969,396.94000244140625,396.94000244140625,9110700
+2023-09-18,395.5,399.4700012207031,392.6000061035156,394.3999938964844,394.3999938964844,4704700
+2023-09-19,392.8399963378906,398.2300109863281,390.25,396.20001220703125,396.20001220703125,4076800
+2023-09-20,397.04998779296875,397.989990234375,386.1199951171875,386.29998779296875,386.29998779296875,3866600
+2023-09-21,386.5,395.8999938964844,383.4200134277344,384.1499938964844,384.1499938964844,5547900
+2023-09-22,385.0,386.8800048828125,378.3599853515625,379.80999755859375,379.80999755859375,3692800
+2023-09-25,382.8999938964844,386.6199951171875,380.80999755859375,384.79998779296875,384.79998779296875,3757300
+2023-09-26,382.8800048828125,384.55999755859375,377.3599853515625,379.25,379.25,4089400
+2023-09-27,382.3999938964844,384.2200012207031,376.25,377.5899963378906,377.5899963378906,3843500
+2023-09-28,375.6000061035156,378.9599914550781,371.1000061035156,376.3599853515625,376.3599853515625,4369900
+2023-09-29,380.0,382.5799865722656,375.3500061035156,377.6000061035156,377.6000061035156,4198700
+2023-10-02,377.4800109863281,384.80999755859375,376.79998779296875,380.3299865722656,380.3299865722656,3102100
+2023-10-03,377.1099853515625,394.8999938964844,372.8500061035156,376.75,376.75,8878100
+2023-10-04,376.5,380.2200012207031,373.5799865722656,376.8999938964844,376.8999938964844,4303700
+2023-10-05,378.010009765625,378.6000061035156,367.239990234375,372.5899963378906,372.5899963378906,5034800
+2023-10-06,368.42999267578125,382.5199890136719,367.7699890136719,381.510009765625,381.510009765625,4773400
+2023-10-09,378.04998779296875,387.1700134277344,377.760009765625,385.95001220703125,385.95001220703125,3299800
+2023-10-10,385.5799865722656,388.70001220703125,372.25,373.32000732421875,373.32000732421875,7288900
+2023-10-11,372.7799987792969,377.80999755859375,365.3399963378906,365.92999267578125,365.92999267578125,9151400
+2023-10-12,366.4800109863281,368.8299865722656,359.04998779296875,361.20001220703125,361.20001220703125,7376100
+2023-10-13,355.6400146484375,358.92999267578125,352.04998779296875,355.67999267578125,355.67999267578125,6312600
+2023-10-16,356.2099914550781,363.0799865722656,354.7699890136719,360.82000732421875,360.82000732421875,5128900
+2023-10-17,361.1000061035156,362.70001220703125,353.8900146484375,355.7200012207031,355.7200012207031,5908400
+2023-10-18,351.0,354.7900085449219,344.7300109863281,346.19000244140625,346.19000244140625,11429600
+2023-10-19,404.739990234375,408.95001220703125,392.260009765625,401.7699890136719,401.7699890136719,28074400
+2023-10-20,405.6300048828125,410.6400146484375,398.010009765625,400.9599914550781,400.9599914550781,12768900
+2023-10-23,403.32000732421875,407.5400085449219,398.5199890136719,406.8399963378906,406.8399963378906,7390000
+2023-10-24,409.67999267578125,416.69000244140625,408.3900146484375,413.7300109863281,413.7300109863281,6459200
+2023-10-25,416.0199890136719,418.8399963378906,410.1099853515625,411.25,411.25,6299600
+2023-10-26,411.4200134277344,417.30999755859375,401.5400085449219,403.5400085449219,403.5400085449219,6849700
+2023-10-27,406.4200134277344,410.2099914550781,395.6199951171875,397.8699951171875,397.8699951171875,4997600
+2023-10-30,402.3500061035156,412.82000732421875,399.4100036621094,410.0799865722656,410.0799865722656,5317100
+2023-10-31,409.239990234375,412.5199890136719,404.6300048828125,411.69000244140625,411.69000244140625,3877600
+2023-11-01,414.7699890136719,420.6000061035156,414.17999267578125,420.19000244140625,420.19000244140625,4806100
+2023-11-02,421.1700134277344,426.69000244140625,417.1000061035156,424.7099914550781,424.7099914550781,4476000
+2023-11-03,428.760009765625,434.82000732421875,425.5299987792969,432.3599853515625,432.3599853515625,3664800
+2023-11-06,434.3800048828125,435.0299987792969,429.6099853515625,434.739990234375,434.739990234375,3003200
+2023-11-07,436.17999267578125,437.6400146484375,431.0,434.6099853515625,434.6099853515625,3291100
+2023-11-08,435.0,438.07000732421875,433.67999267578125,436.6499938964844,436.6499938964844,2356800
+2023-11-09,438.0299987792969,440.3800048828125,434.3500061035156,435.1499938964844,435.1499938964844,2735500
+2023-11-10,437.4800109863281,447.4800109863281,435.510009765625,447.239990234375,447.239990234375,4440600
+2023-11-13,447.25,448.42999267578125,442.6000061035156,444.6199951171875,444.6199951171875,2896100
+2023-11-14,448.7799987792969,454.0799865722656,445.6400146484375,448.6499938964844,448.6499938964844,4060900
+2023-11-15,452.80999755859375,462.75,452.45001220703125,461.94000244140625,461.94000244140625,5035300
+2023-11-16,463.0,467.2799987792969,459.6499938964844,466.95001220703125,466.95001220703125,3656000
+2023-11-17,466.95001220703125,467.6499938964844,462.760009765625,465.9100036621094,465.9100036621094,2798500
+2023-11-20,465.3999938964844,476.760009765625,465.3999938964844,474.4700012207031,474.4700012207031,3617600
+2023-11-21,472.6300048828125,477.0199890136719,471.2099914550781,474.95001220703125,474.95001220703125,2997700
+2023-11-22,476.79998779296875,482.70001220703125,476.55999755859375,478.0,478.0,2841600
+2023-11-24,477.1099853515625,480.3999938964844,475.20001220703125,479.55999755859375,479.55999755859375,1404700
+2023-11-27,479.0299987792969,482.0,475.3500061035156,479.1700134277344,479.1700134277344,3625900
+2023-11-28,478.1099853515625,480.5,475.95001220703125,479.0,479.0,2890200
+2023-11-29,479.0,480.989990234375,474.489990234375,477.19000244140625,477.19000244140625,2855500
+2023-11-30,475.30999755859375,478.5899963378906,470.4200134277344,473.9700012207031,473.9700012207031,4287300
+2023-12-01,473.1700134277344,475.2300109863281,464.6000061035156,465.739990234375,465.739990234375,4338100
+2023-12-04,460.989990234375,461.20001220703125,451.20001220703125,453.8999938964844,453.8999938964844,5157700
+2023-12-05,450.70001220703125,456.3900146484375,449.5799865722656,455.1499938964844,455.1499938964844,3380700
+2023-12-06,460.0,460.5,445.7300109863281,446.7300109863281,446.7300109863281,4178800
+2023-12-07,450.8500061035156,452.8900146484375,448.32000732421875,452.0,452.0,3506700
+2023-12-08,450.760009765625,455.5,450.760009765625,453.760009765625,453.760009765625,3456100
+2023-12-11,459.3599853515625,470.6499938964844,457.2099914550781,459.8900146484375,459.8900146484375,4929700
+2023-12-12,465.2300109863281,465.6099853515625,459.20001220703125,463.0,463.0,3302700
+2023-12-13,461.9800109863281,481.25,461.9800109863281,479.9800109863281,479.9800109863281,5820200
+2023-12-14,480.3599853515625,480.760009765625,464.760009765625,469.8299865722656,469.8299865722656,5176400
+2023-12-15,467.29998779296875,473.0,467.29998779296875,472.05999755859375,472.05999755859375,7838300
+2023-12-18,476.29998779296875,492.0400085449219,475.1000061035156,486.1199951171875,486.1199951171875,6410700
+2023-12-19,488.3999938964844,496.1400146484375,484.05999755859375,495.0199890136719,495.0199890136719,3849000
+2023-12-20,492.0,500.8900146484375,488.3900146484375,489.2699890136719,489.2699890136719,4563700
+2023-12-21,492.6600036621094,494.3999938964844,486.7699890136719,491.6099853515625,491.6099853515625,2756200
+2023-12-22,494.0,496.0199890136719,485.45001220703125,486.760009765625,486.760009765625,2701100
+2023-12-26,489.3900146484375,491.4800109863281,486.3800048828125,491.19000244140625,491.19000244140625,2034500
+2023-12-27,491.239990234375,494.0199890136719,489.25,491.7900085449219,491.7900085449219,2561300
+2023-12-28,492.0,492.8900146484375,489.07000732421875,490.510009765625,490.510009765625,1710500
+2023-12-29,490.3699951171875,492.2300109863281,481.94000244140625,486.8800048828125,486.8800048828125,2739500
+2024-01-02,483.19000244140625,484.6499938964844,461.8599853515625,468.5,468.5,5049400
+2024-01-03,467.32000732421875,475.04998779296875,465.7699890136719,470.260009765625,470.260009765625,3443700
+2024-01-04,472.9800109863281,480.739990234375,466.5299987792969,474.6700134277344,474.6700134277344,3636500
+2024-01-05,476.5,479.54998779296875,471.79998779296875,474.05999755859375,474.05999755859375,2612500
+2024-01-08,473.8900146484375,485.239990234375,473.6499938964844,485.0299987792969,485.0299987792969,3675800
+2024-01-09,475.5299987792969,485.0899963378906,473.79998779296875,482.0899963378906,482.0899963378906,3526800
+2024-01-10,481.6000061035156,487.0,472.95001220703125,478.3299865722656,478.3299865722656,4342400
+2024-01-11,492.5400085449219,503.4100036621094,483.82000732421875,492.2300109863281,492.2300109863281,7993300
+2024-01-12,500.510009765625,500.7900085449219,490.6099853515625,492.1600036621094,492.1600036621094,4996600
+2024-01-16,490.0,494.1499938964844,478.0199890136719,481.239990234375,481.239990234375,4679000
+2024-01-17,484.5,486.19000244140625,475.2641906738281,480.3299865722656,480.3299865722656,4877758
diff --git a/datasets/stock/raw/NOW_stock_prices.csv b/datasets/stock/raw/NOW_stock_prices.csv
new file mode 100644
index 00000000..f4ce3d44
--- /dev/null
+++ b/datasets/stock/raw/NOW_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,62.2400016784668,62.77000045776367,60.650001525878906,60.79999923706055,60.79999923706055,1688600
+2014-01-22,60.79999923706055,61.68000030517578,60.4900016784668,61.47999954223633,61.47999954223633,932300
+2014-01-23,61.09000015258789,62.47999954223633,60.650001525878906,62.459999084472656,62.459999084472656,795600
+2014-01-24,62.59000015258789,62.81999969482422,58.060001373291016,58.560001373291016,58.560001373291016,1950900
+2014-01-27,59.060001373291016,59.16999816894531,56.06999969482422,58.0,58.0,2477000
+2014-01-28,58.27000045776367,59.4900016784668,57.9900016784668,58.959999084472656,58.959999084472656,1527500
+2014-01-29,58.189998626708984,58.220001220703125,56.439998626708984,57.599998474121094,57.599998474121094,1998900
+2014-01-30,68.44999694824219,70.4800033569336,65.2699966430664,65.61000061035156,65.61000061035156,6921500
+2014-01-31,63.9900016784668,64.69000244140625,62.310001373291016,63.43000030517578,63.43000030517578,3252800
+2014-02-03,63.06999969482422,65.19000244140625,61.459999084472656,62.959999084472656,62.959999084472656,2942100
+2014-02-04,63.61000061035156,64.62999725341797,63.13999938964844,64.1500015258789,64.1500015258789,2261900
+2014-02-05,64.33999633789062,64.69000244140625,61.869998931884766,63.529998779296875,63.529998779296875,1993500
+2014-02-06,63.68000030517578,63.90999984741211,61.9900016784668,62.650001525878906,62.650001525878906,1540200
+2014-02-07,62.02000045776367,67.70999908447266,62.02000045776367,66.29000091552734,66.29000091552734,2964300
+2014-02-10,65.95999908447266,66.08000183105469,65.20999908447266,65.83999633789062,65.83999633789062,1524000
+2014-02-11,65.5,66.52999877929688,65.04000091552734,66.12999725341797,66.12999725341797,862000
+2014-02-12,66.18000030517578,66.83999633789062,65.51000213623047,66.19000244140625,66.19000244140625,817200
+2014-02-13,65.38999938964844,68.4800033569336,65.13999938964844,67.6500015258789,67.6500015258789,1211600
+2014-02-14,67.55000305175781,68.0,66.66999816894531,67.52999877929688,67.52999877929688,972300
+2014-02-18,67.0999984741211,67.88999938964844,67.0,67.5199966430664,67.5199966430664,1267700
+2014-02-19,67.27999877929688,67.45999908447266,66.0199966430664,66.75,66.75,817700
+2014-02-20,67.0,67.37999725341797,66.04000091552734,67.08000183105469,67.08000183105469,790300
+2014-02-21,67.44999694824219,71.0999984741211,67.2300033569336,69.27999877929688,69.27999877929688,2324200
+2014-02-24,68.87999725341797,69.8499984741211,68.51000213623047,68.9000015258789,68.9000015258789,930500
+2014-02-25,69.0,69.30000305175781,67.80999755859375,68.76000213623047,68.76000213623047,886400
+2014-02-26,68.62999725341797,70.41999816894531,68.19999694824219,68.68000030517578,68.68000030517578,1377900
+2014-02-27,68.91999816894531,71.80000305175781,68.91999816894531,70.12000274658203,70.12000274658203,2123100
+2014-02-28,69.69000244140625,70.19999694824219,65.77999877929688,68.05999755859375,68.05999755859375,1804400
+2014-03-03,66.77999877929688,67.9800033569336,65.58000183105469,67.94999694824219,67.94999694824219,1638200
+2014-03-04,68.77999877929688,71.33999633789062,68.73999786376953,70.80999755859375,70.80999755859375,1780800
+2014-03-05,70.72000122070312,71.45999908447266,69.43000030517578,70.02999877929688,70.02999877929688,1322600
+2014-03-06,70.25,70.4000015258789,68.33000183105469,68.56999969482422,68.56999969482422,1450600
+2014-03-07,69.25,69.31999969482422,66.26000213623047,67.13999938964844,67.13999938964844,1373800
+2014-03-10,66.94000244140625,67.22000122070312,65.41000366210938,66.9000015258789,66.9000015258789,1529800
+2014-03-11,67.18000030517578,68.18000030517578,66.2300033569336,66.94000244140625,66.94000244140625,1214700
+2014-03-12,66.44000244140625,68.98999786376953,65.80000305175781,68.81999969482422,68.81999969482422,1223700
+2014-03-13,69.29000091552734,69.41000366210938,66.01000213623047,67.73999786376953,67.73999786376953,1232900
+2014-03-14,67.63999938964844,68.04000091552734,66.06999969482422,66.18000030517578,66.18000030517578,1150700
+2014-03-17,66.80000305175781,67.97000122070312,66.3499984741211,66.98999786376953,66.98999786376953,751100
+2014-03-18,67.08000183105469,69.44999694824219,66.51000213623047,68.45999908447266,68.45999908447266,1334300
+2014-03-19,68.45999908447266,68.88999938964844,67.0,67.44000244140625,67.44000244140625,825700
+2014-03-20,66.87000274658203,68.58000183105469,66.43000030517578,66.5999984741211,66.5999984741211,1109600
+2014-03-21,66.63999938964844,66.63999938964844,62.529998779296875,62.560001373291016,62.560001373291016,2996200
+2014-03-24,62.630001068115234,63.060001373291016,59.58000183105469,61.540000915527344,61.540000915527344,2764700
+2014-03-25,61.79999923706055,62.25,57.56999969482422,59.209999084472656,59.209999084472656,3397300
+2014-03-26,60.0,60.709999084472656,57.38999938964844,57.54999923706055,57.54999923706055,1892600
+2014-03-27,57.20000076293945,59.25,55.13999938964844,59.0099983215332,59.0099983215332,3127900
+2014-03-28,59.279998779296875,59.689998626708984,57.79999923706055,57.90999984741211,57.90999984741211,1526400
+2014-03-31,58.380001068115234,59.95000076293945,57.86000061035156,59.91999816894531,59.91999816894531,1877100
+2014-04-01,60.06999969482422,62.54999923706055,59.709999084472656,62.529998779296875,62.529998779296875,2254000
+2014-04-02,63.22999954223633,63.959999084472656,60.5,61.27000045776367,61.27000045776367,1637200
+2014-04-03,61.08000183105469,61.33000183105469,53.77000045776367,54.68000030517578,54.68000030517578,5284200
+2014-04-04,55.5,55.79999923706055,51.869998931884766,52.31999969482422,52.31999969482422,5890200
+2014-04-07,51.75,52.68000030517578,49.209999084472656,50.939998626708984,50.939998626708984,4198500
+2014-04-08,51.209999084472656,52.25,50.2599983215332,50.86000061035156,50.86000061035156,8369300
+2014-04-09,52.029998779296875,55.0,51.150001525878906,54.880001068115234,54.880001068115234,4494400
+2014-04-10,54.7400016784668,54.88999938964844,49.84000015258789,50.630001068115234,50.630001068115234,4070300
+2014-04-11,49.90999984741211,50.84000015258789,49.099998474121094,49.66999816894531,49.66999816894531,2564300
+2014-04-14,50.119998931884766,51.13999938964844,48.79999923706055,49.650001525878906,49.650001525878906,2130500
+2014-04-15,49.939998626708984,51.9900016784668,48.630001068115234,51.709999084472656,51.709999084472656,2537700
+2014-04-16,52.119998931884766,53.5099983215332,50.95000076293945,53.290000915527344,53.290000915527344,3210100
+2014-04-17,53.150001525878906,53.970001220703125,51.900001525878906,53.2599983215332,53.2599983215332,1716100
+2014-04-21,52.099998474121094,53.369998931884766,51.29999923706055,53.150001525878906,53.150001525878906,1806900
+2014-04-22,53.470001220703125,55.33000183105469,53.15999984741211,55.22999954223633,55.22999954223633,2329300
+2014-04-23,55.09000015258789,55.150001525878906,52.52000045776367,53.06999969482422,53.06999969482422,3319000
+2014-04-24,54.70000076293945,54.70000076293945,45.06999969482422,49.880001068115234,49.880001068115234,10440700
+2014-04-25,49.59000015258789,49.86000061035156,47.040000915527344,47.22999954223633,47.22999954223633,4431600
+2014-04-28,47.599998474121094,49.08000183105469,44.16999816894531,46.41999816894531,46.41999816894531,5747400
+2014-04-29,46.400001525878906,50.41999816894531,46.400001525878906,49.16999816894531,49.16999816894531,4090000
+2014-04-30,49.150001525878906,50.099998474121094,47.84000015258789,49.720001220703125,49.720001220703125,3084000
+2014-05-01,49.25,53.040000915527344,49.02000045776367,50.47999954223633,50.47999954223633,3002400
+2014-05-02,50.72999954223633,51.939998626708984,49.31999969482422,51.18000030517578,51.18000030517578,2653400
+2014-05-05,50.560001373291016,52.2400016784668,49.81999969482422,52.220001220703125,52.220001220703125,2522500
+2014-05-06,52.2400016784668,52.7400016784668,49.459999084472656,49.4900016784668,49.4900016784668,2199700
+2014-05-07,49.63999938964844,49.7400016784668,45.529998779296875,47.060001373291016,47.060001373291016,6097000
+2014-05-08,46.4900016784668,48.16999816894531,45.66999816894531,46.7400016784668,46.7400016784668,3065200
+2014-05-09,46.5,47.529998779296875,45.869998931884766,46.459999084472656,46.459999084472656,2414600
+2014-05-12,46.83000183105469,48.939998626708984,46.08000183105469,48.5099983215332,48.5099983215332,2209000
+2014-05-13,48.279998779296875,49.0,47.310001373291016,47.33000183105469,47.33000183105469,1920100
+2014-05-14,47.16999816894531,48.75,46.810001373291016,47.56999969482422,47.56999969482422,1195600
+2014-05-15,47.189998626708984,48.040000915527344,45.959999084472656,47.81999969482422,47.81999969482422,2179200
+2014-05-16,48.0,48.11000061035156,46.34000015258789,47.38999938964844,47.38999938964844,2116200
+2014-05-19,47.18000030517578,48.93000030517578,46.79999923706055,48.400001525878906,48.400001525878906,1605400
+2014-05-20,48.400001525878906,49.2599983215332,47.0099983215332,48.4900016784668,48.4900016784668,1716600
+2014-05-21,48.630001068115234,49.43000030517578,47.70000076293945,48.369998931884766,48.369998931884766,1192500
+2014-05-22,48.43000030517578,50.810001373291016,48.0,50.439998626708984,50.439998626708984,1716000
+2014-05-23,50.5,52.959999084472656,49.86000061035156,52.529998779296875,52.529998779296875,2624200
+2014-05-27,52.75,54.45000076293945,52.599998474121094,54.29999923706055,54.29999923706055,3130900
+2014-05-28,54.209999084472656,54.380001068115234,52.130001068115234,53.810001373291016,53.810001373291016,3027900
+2014-05-29,53.97999954223633,54.779998779296875,53.52000045776367,54.38999938964844,54.38999938964844,1646700
+2014-05-30,54.060001373291016,54.36000061035156,51.5099983215332,52.310001373291016,52.310001373291016,2385100
+2014-06-02,52.33000183105469,52.34000015258789,49.459999084472656,50.2599983215332,50.2599983215332,3069100
+2014-06-03,49.900001525878906,50.75,48.66999816894531,50.40999984741211,50.40999984741211,2854200
+2014-06-04,50.099998474121094,51.41999816894531,49.279998779296875,51.38999938964844,51.38999938964844,1398700
+2014-06-05,51.43000030517578,53.97999954223633,50.790000915527344,53.88999938964844,53.88999938964844,2883500
+2014-06-06,54.06999969482422,56.9900016784668,53.90999984741211,56.61000061035156,56.61000061035156,3493300
+2014-06-09,56.77000045776367,57.4900016784668,55.63999938964844,55.939998626708984,55.939998626708984,1554700
+2014-06-10,55.880001068115234,56.849998474121094,54.95000076293945,55.970001220703125,55.970001220703125,1235200
+2014-06-11,55.630001068115234,57.849998474121094,55.220001220703125,57.79999923706055,57.79999923706055,1757300
+2014-06-12,57.22999954223633,58.900001525878906,56.2400016784668,57.47999954223633,57.47999954223633,2378400
+2014-06-13,57.560001373291016,59.209999084472656,56.959999084472656,59.20000076293945,59.20000076293945,1869100
+2014-06-16,58.959999084472656,60.119998931884766,58.36000061035156,59.959999084472656,59.959999084472656,1630200
+2014-06-17,59.7599983215332,60.43000030517578,58.869998931884766,60.0,60.0,1787400
+2014-06-18,60.2599983215332,60.709999084472656,59.25,60.52000045776367,60.52000045776367,1266600
+2014-06-19,60.75,60.75,59.209999084472656,60.02000045776367,60.02000045776367,1036700
+2014-06-20,60.20000076293945,60.52000045776367,59.09000015258789,60.470001220703125,60.470001220703125,1214400
+2014-06-23,60.06999969482422,61.29999923706055,59.52000045776367,61.22999954223633,61.22999954223633,1542700
+2014-06-24,60.939998626708984,62.810001373291016,60.939998626708984,61.09000015258789,61.09000015258789,1353400
+2014-06-25,60.88999938964844,62.02000045776367,60.599998474121094,61.93000030517578,61.93000030517578,885300
+2014-06-26,61.779998779296875,62.18000030517578,60.83000183105469,61.630001068115234,61.630001068115234,1235900
+2014-06-27,61.5099983215332,62.5099983215332,60.650001525878906,61.400001525878906,61.400001525878906,4465700
+2014-06-30,61.400001525878906,62.34000015258789,61.400001525878906,61.959999084472656,61.959999084472656,1521500
+2014-07-01,62.36000061035156,64.61000061035156,62.189998626708984,63.58000183105469,63.58000183105469,2406100
+2014-07-02,63.16999816894531,63.47999954223633,61.70000076293945,62.119998931884766,62.119998931884766,1193100
+2014-07-03,62.33000183105469,62.33000183105469,61.189998626708984,61.599998474121094,61.599998474121094,598100
+2014-07-07,61.33000183105469,61.709999084472656,59.66999816894531,59.93000030517578,59.93000030517578,1300400
+2014-07-08,59.63999938964844,59.72999954223633,55.52000045776367,55.880001068115234,55.880001068115234,3241200
+2014-07-09,56.16999816894531,56.880001068115234,55.310001373291016,56.63999938964844,56.63999938964844,1249400
+2014-07-10,55.68000030517578,58.29999923706055,54.119998931884766,57.5,57.5,1511700
+2014-07-11,57.59000015258789,58.02000045776367,56.290000915527344,57.02000045776367,57.02000045776367,1025800
+2014-07-14,57.720001220703125,59.0,57.08000183105469,57.54999923706055,57.54999923706055,1067800
+2014-07-15,57.66999816894531,58.150001525878906,55.77000045776367,56.02000045776367,56.02000045776367,1432800
+2014-07-16,56.650001525878906,57.15999984741211,55.619998931884766,56.31999969482422,56.31999969482422,1174700
+2014-07-17,55.95000076293945,57.220001220703125,55.95000076293945,56.61000061035156,56.61000061035156,2246700
+2014-07-18,56.939998626708984,58.40999984741211,56.849998474121094,57.52000045776367,57.52000045776367,1458000
+2014-07-21,57.029998779296875,59.040000915527344,56.689998626708984,58.880001068115234,58.880001068115234,1508500
+2014-07-22,59.279998779296875,60.310001373291016,58.36000061035156,58.54999923706055,58.54999923706055,1358200
+2014-07-23,59.08000183105469,59.16999816894531,57.869998931884766,58.22999954223633,58.22999954223633,976300
+2014-07-24,58.369998931884766,59.619998931884766,58.119998931884766,59.43000030517578,59.43000030517578,1168700
+2014-07-25,59.02000045776367,59.97999954223633,58.52000045776367,59.72999954223633,59.72999954223633,654000
+2014-07-28,59.560001373291016,59.970001220703125,57.650001525878906,58.33000183105469,58.33000183105469,2003600
+2014-07-29,58.27000045776367,59.849998474121094,57.880001068115234,59.70000076293945,59.70000076293945,1222000
+2014-07-30,60.0,63.16999816894531,59.720001220703125,62.63999938964844,62.63999938964844,3376100
+2014-07-31,57.369998931884766,61.45000076293945,57.060001373291016,58.79999923706055,58.79999923706055,3004500
+2014-08-01,58.349998474121094,59.04999923706055,56.029998779296875,56.66999816894531,56.66999816894531,1959800
+2014-08-04,56.83000183105469,57.93000030517578,56.470001220703125,57.709999084472656,57.709999084472656,1196000
+2014-08-05,57.060001373291016,58.11000061035156,56.41999816894531,56.630001068115234,56.630001068115234,1166000
+2014-08-06,56.040000915527344,56.689998626708984,55.189998626708984,55.369998931884766,55.369998931884766,1617500
+2014-08-07,55.77000045776367,56.15999984741211,54.88999938964844,55.36000061035156,55.36000061035156,1036000
+2014-08-08,55.77000045776367,55.77000045776367,54.5099983215332,55.0,55.0,1057900
+2014-08-11,55.40999984741211,56.06999969482422,54.88999938964844,55.9900016784668,55.9900016784668,795300
+2014-08-12,56.0,56.27000045776367,54.349998474121094,54.61000061035156,54.61000061035156,928400
+2014-08-13,55.0,55.38999938964844,54.529998779296875,55.310001373291016,55.310001373291016,1439400
+2014-08-14,55.40999984741211,55.470001220703125,54.560001373291016,54.88999938964844,54.88999938964844,725700
+2014-08-15,55.099998474121094,55.459999084472656,54.11000061035156,54.70000076293945,54.70000076293945,937400
+2014-08-18,55.349998474121094,56.099998474121094,55.220001220703125,56.0,56.0,1450500
+2014-08-19,56.13999938964844,57.779998779296875,56.13999938964844,57.709999084472656,57.709999084472656,1740800
+2014-08-20,57.810001373291016,58.52000045776367,57.13999938964844,57.529998779296875,57.529998779296875,1246200
+2014-08-21,57.63999938964844,57.93000030517578,56.56999969482422,56.900001525878906,56.900001525878906,833500
+2014-08-22,56.970001220703125,60.400001525878906,56.619998931884766,59.619998931884766,59.619998931884766,2081200
+2014-08-25,60.0,60.0,58.470001220703125,58.81999969482422,58.81999969482422,994300
+2014-08-26,58.880001068115234,59.9900016784668,58.220001220703125,59.72999954223633,59.72999954223633,1039000
+2014-08-27,60.11000061035156,60.66999816894531,59.560001373291016,60.08000183105469,60.08000183105469,1346300
+2014-08-28,60.0,60.0,59.36000061035156,59.529998779296875,59.529998779296875,884700
+2014-08-29,59.779998779296875,61.58000183105469,59.7599983215332,61.130001068115234,61.130001068115234,1669900
+2014-09-02,61.27000045776367,62.880001068115234,60.5099983215332,62.849998474121094,62.849998474121094,1569000
+2014-09-03,63.31999969482422,63.75,62.2599983215332,62.7400016784668,62.7400016784668,1521700
+2014-09-04,62.79999923706055,62.9900016784668,60.88999938964844,61.2599983215332,61.2599983215332,1115900
+2014-09-05,61.209999084472656,62.68000030517578,60.68000030517578,62.470001220703125,62.470001220703125,883300
+2014-09-08,62.75,64.9800033569336,62.720001220703125,64.30999755859375,64.30999755859375,1961600
+2014-09-09,63.84000015258789,63.970001220703125,61.959999084472656,62.22999954223633,62.22999954223633,1190100
+2014-09-10,62.20000076293945,62.65999984741211,61.439998626708984,62.47999954223633,62.47999954223633,1483300
+2014-09-11,62.25,63.38999938964844,61.630001068115234,63.36000061035156,63.36000061035156,1499600
+2014-09-12,63.150001525878906,63.15999984741211,61.13999938964844,61.61000061035156,61.61000061035156,1449500
+2014-09-15,62.43000030517578,62.43000030517578,57.88999938964844,58.97999954223633,58.97999954223633,1442300
+2014-09-16,58.459999084472656,60.2599983215332,58.20000076293945,59.90999984741211,59.90999984741211,1515500
+2014-09-17,59.79999923706055,61.470001220703125,59.689998626708984,61.0099983215332,61.0099983215332,1417900
+2014-09-18,61.02000045776367,61.45000076293945,60.22999954223633,61.310001373291016,61.310001373291016,846600
+2014-09-19,61.7599983215332,63.66999816894531,61.63999938964844,62.34000015258789,62.34000015258789,3001300
+2014-09-22,61.959999084472656,61.959999084472656,60.11000061035156,60.599998474121094,60.599998474121094,866800
+2014-09-23,60.22999954223633,60.68000030517578,59.15999984741211,59.16999816894531,59.16999816894531,1230900
+2014-09-24,59.16999816894531,60.36000061035156,58.880001068115234,60.06999969482422,60.06999969482422,874500
+2014-09-25,59.959999084472656,60.150001525878906,58.25,58.400001525878906,58.400001525878906,933400
+2014-09-26,58.43000030517578,59.790000915527344,58.310001373291016,59.560001373291016,59.560001373291016,608400
+2014-09-29,58.900001525878906,59.79999923706055,58.7400016784668,59.790000915527344,59.790000915527344,530800
+2014-09-30,59.86000061035156,60.220001220703125,58.16999816894531,58.779998779296875,58.779998779296875,1107600
+2014-10-01,58.4900016784668,58.4900016784668,56.599998474121094,57.29999923706055,57.29999923706055,1079000
+2014-10-02,57.439998626708984,58.09000015258789,55.79999923706055,57.91999816894531,57.91999816894531,875100
+2014-10-03,58.25,60.380001068115234,58.209999084472656,60.290000915527344,60.290000915527344,1001900
+2014-10-06,60.25,61.88999938964844,59.959999084472656,60.529998779296875,60.529998779296875,1109600
+2014-10-07,60.04999923706055,60.04999923706055,57.720001220703125,57.81999969482422,57.81999969482422,713600
+2014-10-08,57.9900016784668,59.5099983215332,56.29999923706055,59.36000061035156,59.36000061035156,794700
+2014-10-09,59.279998779296875,60.810001373291016,58.34000015258789,58.36000061035156,58.36000061035156,1275700
+2014-10-10,57.90999984741211,58.65999984741211,56.470001220703125,56.470001220703125,56.470001220703125,1019900
+2014-10-13,56.83000183105469,57.52000045776367,54.11000061035156,54.20000076293945,54.20000076293945,1933000
+2014-10-14,54.93000030517578,56.47999954223633,54.130001068115234,56.029998779296875,56.029998779296875,1943100
+2014-10-15,55.040000915527344,57.970001220703125,54.04999923706055,57.400001525878906,57.400001525878906,1269600
+2014-10-16,55.869998931884766,58.20000076293945,55.560001373291016,57.25,57.25,1208900
+2014-10-17,58.209999084472656,61.099998474121094,57.75,60.380001068115234,60.380001068115234,1557200
+2014-10-20,60.22999954223633,61.130001068115234,58.93000030517578,59.279998779296875,59.279998779296875,1046300
+2014-10-21,59.619998931884766,61.29999923706055,59.540000915527344,60.47999954223633,60.47999954223633,1519200
+2014-10-22,60.47999954223633,60.66999816894531,57.869998931884766,58.06999969482422,58.06999969482422,1799200
+2014-10-23,59.75,65.4800033569336,59.52000045776367,64.54000091552734,64.54000091552734,5352400
+2014-10-24,63.900001525878906,66.48999786376953,63.70000076293945,65.44999694824219,65.44999694824219,2320600
+2014-10-27,65.13999938964844,65.44000244140625,63.970001220703125,64.08999633789062,64.08999633789062,1145500
+2014-10-28,64.48999786376953,67.1500015258789,64.20999908447266,66.97000122070312,66.97000122070312,1629100
+2014-10-29,66.83999633789062,66.97000122070312,64.94999694824219,65.02999877929688,65.02999877929688,1240600
+2014-10-30,64.69000244140625,66.94000244140625,63.86000061035156,66.41999816894531,66.41999816894531,1120000
+2014-10-31,67.45999908447266,69.87000274658203,67.19000244140625,67.93000030517578,67.93000030517578,1712300
+2014-11-03,67.44000244140625,67.98999786376953,66.01000213623047,66.20999908447266,66.20999908447266,1289800
+2014-11-04,66.12999725341797,67.08000183105469,65.95999908447266,66.87999725341797,66.87999725341797,839000
+2014-11-05,67.1500015258789,67.23999786376953,65.23999786376953,65.55000305175781,65.55000305175781,922000
+2014-11-06,65.69000244140625,67.51000213623047,65.62000274658203,66.8499984741211,66.8499984741211,1409000
+2014-11-07,66.66000366210938,68.27999877929688,66.12000274658203,67.79000091552734,67.79000091552734,771700
+2014-11-10,67.4000015258789,69.33999633789062,67.08999633789062,68.91000366210938,68.91000366210938,1335700
+2014-11-11,68.62000274658203,69.0,67.94000244140625,68.1500015258789,68.1500015258789,807700
+2014-11-12,67.7699966430664,68.63999938964844,67.3499984741211,67.68000030517578,67.68000030517578,1247600
+2014-11-13,67.62000274658203,68.26000213623047,66.51000213623047,66.97000122070312,66.97000122070312,773100
+2014-11-14,66.7699966430664,67.61000061035156,66.51000213623047,67.51000213623047,67.51000213623047,614400
+2014-11-17,67.01000213623047,67.4000015258789,64.37000274658203,65.31999969482422,65.31999969482422,1129500
+2014-11-18,65.20999908447266,65.9800033569336,64.62000274658203,64.9800033569336,64.9800033569336,919100
+2014-11-19,64.94000244140625,65.06999969482422,62.689998626708984,63.720001220703125,63.720001220703125,802600
+2014-11-20,63.279998779296875,64.5999984741211,62.689998626708984,64.12999725341797,64.12999725341797,1194900
+2014-11-21,65.05999755859375,65.75,63.7400016784668,63.97999954223633,63.97999954223633,924100
+2014-11-24,64.36000061035156,64.56999969482422,63.5099983215332,63.970001220703125,63.970001220703125,925000
+2014-11-25,63.900001525878906,63.97999954223633,62.7599983215332,62.97999954223633,62.97999954223633,848900
+2014-11-26,63.02000045776367,64.55000305175781,62.86000061035156,63.970001220703125,63.970001220703125,830200
+2014-11-28,62.66999816894531,64.66000366210938,62.0,63.959999084472656,63.959999084472656,478500
+2014-12-01,63.40999984741211,63.439998626708984,61.15999984741211,61.849998474121094,61.849998474121094,1114100
+2014-12-02,61.779998779296875,61.97999954223633,60.47999954223633,61.72999954223633,61.72999954223633,1429700
+2014-12-03,61.66999816894531,62.099998474121094,60.58000183105469,61.83000183105469,61.83000183105469,1117700
+2014-12-04,61.400001525878906,62.68000030517578,61.150001525878906,62.5,62.5,887500
+2014-12-05,62.65999984741211,62.810001373291016,61.97999954223633,62.630001068115234,62.630001068115234,767700
+2014-12-08,61.9900016784668,63.2400016784668,61.31999969482422,61.689998626708984,61.689998626708984,1136400
+2014-12-09,60.88999938964844,62.18000030517578,59.58000183105469,62.029998779296875,62.029998779296875,724900
+2014-12-10,62.529998779296875,63.47999954223633,60.970001220703125,61.2599983215332,61.2599983215332,1402200
+2014-12-11,61.88999938964844,62.58000183105469,61.150001525878906,61.349998474121094,61.349998474121094,923800
+2014-12-12,60.75,61.83000183105469,60.5099983215332,61.25,61.25,1216500
+2014-12-15,62.75,63.79999923706055,62.09000015258789,63.439998626708984,63.439998626708984,1606400
+2014-12-16,63.900001525878906,65.44000244140625,62.650001525878906,63.58000183105469,63.58000183105469,1754300
+2014-12-17,64.05000305175781,66.0199966430664,63.0,65.69000244140625,65.69000244140625,1313900
+2014-12-18,66.75,68.12000274658203,66.68000030517578,68.08000183105469,68.08000183105469,1467100
+2014-12-19,68.22000122070312,69.33999633789062,68.05999755859375,69.0999984741211,69.0999984741211,1555200
+2014-12-22,69.0,70.54000091552734,68.98999786376953,69.70999908447266,69.70999908447266,1003700
+2014-12-23,70.0,70.63999938964844,69.5199966430664,69.56999969482422,69.56999969482422,976800
+2014-12-24,69.61000061035156,70.44999694824219,69.33000183105469,69.69000244140625,69.69000244140625,268700
+2014-12-26,69.7699966430664,70.9000015258789,69.52999877929688,70.12000274658203,70.12000274658203,386800
+2014-12-29,69.95999908447266,69.95999908447266,68.25,68.86000061035156,68.86000061035156,460700
+2014-12-30,68.44999694824219,69.16999816894531,67.08999633789062,67.87999725341797,67.87999725341797,809400
+2014-12-31,67.94000244140625,68.93000030517578,67.62000274658203,67.8499984741211,67.8499984741211,573900
+2015-01-02,67.80999755859375,68.48999786376953,66.2699966430664,67.37999725341797,67.37999725341797,815800
+2015-01-05,66.56999969482422,68.37000274658203,66.43000030517578,67.1500015258789,67.1500015258789,800500
+2015-01-06,67.18000030517578,67.87000274658203,65.16999816894531,66.33000183105469,66.33000183105469,855900
+2015-01-07,66.91000366210938,67.47000122070312,66.0,67.08999633789062,67.08999633789062,623000
+2015-01-08,67.87000274658203,69.08000183105469,67.44000244140625,68.88999938964844,68.88999938964844,637100
+2015-01-09,69.27999877929688,69.27999877929688,66.2300033569336,67.11000061035156,67.11000061035156,1037100
+2015-01-12,67.12000274658203,68.44000244140625,66.5,68.19000244140625,68.19000244140625,799300
+2015-01-13,67.80000305175781,69.44000244140625,66.45999908447266,67.2699966430664,67.2699966430664,628400
+2015-01-14,66.19000244140625,66.5999984741211,65.41999816894531,66.33999633789062,66.33999633789062,755600
+2015-01-15,66.69000244140625,66.69000244140625,63.439998626708984,63.630001068115234,63.630001068115234,1017300
+2015-01-16,63.619998931884766,64.20999908447266,63.099998474121094,63.959999084472656,63.959999084472656,837200
+2015-01-20,63.84000015258789,65.05000305175781,62.54999923706055,64.83000183105469,64.83000183105469,879200
+2015-01-21,64.70999908447266,66.83999633789062,64.37000274658203,65.5199966430664,65.5199966430664,755600
+2015-01-22,66.19000244140625,66.55000305175781,64.56999969482422,66.13999938964844,66.13999938964844,490200
+2015-01-23,66.58999633789062,69.5,66.55000305175781,68.73999786376953,68.73999786376953,1029800
+2015-01-26,68.69999694824219,68.69999694824219,66.5,68.01000213623047,68.01000213623047,883400
+2015-01-27,67.26000213623047,68.18000030517578,66.41000366210938,67.91000366210938,67.91000366210938,879700
+2015-01-28,68.5,70.20999908447266,66.94000244140625,68.91000366210938,68.91000366210938,2673500
+2015-01-29,73.05000305175781,74.3499984741211,70.04000091552734,73.87999725341797,73.87999725341797,3752000
+2015-01-30,72.61000061035156,73.44999694824219,70.5,72.9000015258789,72.9000015258789,2233500
+2015-02-02,72.33000183105469,73.0,70.06999969482422,72.98999786376953,72.98999786376953,2084800
+2015-02-03,72.98999786376953,73.44000244140625,71.7300033569336,72.6500015258789,72.6500015258789,1335900
+2015-02-04,72.5,74.75,71.95999908447266,74.61000061035156,74.61000061035156,1608800
+2015-02-05,74.9000015258789,75.2699966430664,73.79000091552734,74.22000122070312,74.22000122070312,1549500
+2015-02-06,73.91999816894531,75.1500015258789,73.36000061035156,74.94000244140625,74.94000244140625,1053800
+2015-02-09,74.2699966430664,74.6500015258789,72.7699966430664,72.87999725341797,72.87999725341797,930600
+2015-02-10,73.12999725341797,73.54000091552734,72.55000305175781,73.31999969482422,73.31999969482422,1148000
+2015-02-11,72.81999969482422,74.0,72.45999908447266,73.87999725341797,73.87999725341797,1039800
+2015-02-12,73.87999725341797,75.97000122070312,73.8499984741211,75.94999694824219,75.94999694824219,1488900
+2015-02-13,76.25,77.63999938964844,74.98999786376953,77.55000305175781,77.55000305175781,1470900
+2015-02-17,77.12000274658203,77.25,75.45999908447266,76.87999725341797,76.87999725341797,949700
+2015-02-18,77.0,77.72000122070312,76.0999984741211,77.4800033569336,77.4800033569336,871200
+2015-02-19,77.37999725341797,78.98999786376953,77.06999969482422,78.16000366210938,78.16000366210938,1057600
+2015-02-20,77.91000366210938,79.30000305175781,77.5199966430664,79.05999755859375,79.05999755859375,1004300
+2015-02-23,78.7699966430664,79.37000274658203,78.36000061035156,78.66999816894531,78.66999816894531,1124200
+2015-02-24,78.77999877929688,79.0,77.93000030517578,78.75,78.75,1156500
+2015-02-25,78.16999816894531,79.41000366210938,78.06999969482422,79.02999877929688,79.02999877929688,1422600
+2015-02-26,80.01000213623047,81.23999786376953,78.86000061035156,79.52999877929688,79.52999877929688,1960200
+2015-02-27,79.19999694824219,79.19999694824219,75.94999694824219,76.26000213623047,76.26000213623047,3542000
+2015-03-02,75.97000122070312,76.80000305175781,75.12999725341797,76.44000244140625,76.44000244140625,1382000
+2015-03-03,76.12000274658203,76.94000244140625,74.61000061035156,75.44999694824219,75.44999694824219,1148100
+2015-03-04,74.97000122070312,75.05999755859375,73.37000274658203,73.5999984741211,73.5999984741211,1190300
+2015-03-05,73.5999984741211,75.44000244140625,73.44999694824219,74.69999694824219,74.69999694824219,1052100
+2015-03-06,74.27999877929688,75.29000091552734,73.5199966430664,74.05999755859375,74.05999755859375,907400
+2015-03-09,74.0,74.31999969482422,72.41999816894531,74.23999786376953,74.23999786376953,721700
+2015-03-10,73.5999984741211,74.06999969482422,72.61000061035156,73.58999633789062,73.58999633789062,873500
+2015-03-11,73.75,74.80999755859375,73.44000244140625,74.23999786376953,74.23999786376953,710200
+2015-03-12,74.3499984741211,76.66000366210938,74.23999786376953,76.66000366210938,76.66000366210938,1781300
+2015-03-13,76.62000274658203,77.30000305175781,75.97000122070312,76.91999816894531,76.91999816894531,1116700
+2015-03-16,77.26000213623047,79.18000030517578,76.94999694824219,78.6500015258789,78.6500015258789,1212900
+2015-03-17,79.16999816894531,80.1500015258789,78.9000015258789,79.9000015258789,79.9000015258789,1569100
+2015-03-18,80.0,81.0,79.05999755859375,80.05000305175781,80.05000305175781,1126100
+2015-03-19,79.87999725341797,80.98999786376953,79.8499984741211,80.45999908447266,80.45999908447266,702200
+2015-03-20,80.54000091552734,81.0,79.0,79.37999725341797,79.37999725341797,1304900
+2015-03-23,79.37000274658203,79.81999969482422,78.76000213623047,79.27999877929688,79.27999877929688,570200
+2015-03-24,79.27999877929688,80.38999938964844,79.05000305175781,79.25,79.25,654900
+2015-03-25,79.48999786376953,79.48999786376953,76.11000061035156,76.19999694824219,76.19999694824219,1430800
+2015-03-26,75.55999755859375,77.68000030517578,75.0,77.02999877929688,77.02999877929688,1621000
+2015-03-27,77.30999755859375,78.80000305175781,76.9000015258789,78.47000122070312,78.47000122070312,782500
+2015-03-30,78.95999908447266,80.0,78.83000183105469,79.44000244140625,79.44000244140625,611600
+2015-03-31,79.26000213623047,80.04000091552734,78.61000061035156,78.77999877929688,78.77999877929688,975000
+2015-04-01,78.55000305175781,78.7699966430664,75.12999725341797,75.6500015258789,75.6500015258789,1986800
+2015-04-02,75.75,76.2300033569336,75.13999938964844,76.12000274658203,76.12000274658203,1129200
+2015-04-06,76.93000030517578,79.0999984741211,75.9800033569336,78.23999786376953,78.23999786376953,1790000
+2015-04-07,78.69000244140625,79.94999694824219,78.33000183105469,78.47000122070312,78.47000122070312,842100
+2015-04-08,78.76000213623047,81.0,78.76000213623047,80.83999633789062,80.83999633789062,1137400
+2015-04-09,80.72000122070312,81.9000015258789,79.77999877929688,81.73999786376953,81.73999786376953,872900
+2015-04-10,81.7699966430664,82.36000061035156,81.11000061035156,82.33999633789062,82.33999633789062,698900
+2015-04-13,82.79000091552734,83.5199966430664,80.66000366210938,80.7300033569336,80.7300033569336,1218500
+2015-04-14,80.73999786376953,81.08999633789062,79.51000213623047,80.19999694824219,80.19999694824219,1003500
+2015-04-15,80.45999908447266,80.94999694824219,79.70999908447266,80.75,80.75,1158400
+2015-04-16,80.36000061035156,83.44999694824219,80.30999755859375,82.83999633789062,82.83999633789062,4304100
+2015-04-17,74.75,74.98999786376953,70.31999969482422,73.29000091552734,73.29000091552734,13045700
+2015-04-20,73.5999984741211,75.66000366210938,72.77999877929688,74.63999938964844,74.63999938964844,3783500
+2015-04-21,75.51000213623047,77.80999755859375,75.51000213623047,77.5,77.5,3631200
+2015-04-22,77.93000030517578,78.2300033569336,76.69999694824219,77.72000122070312,77.72000122070312,2243700
+2015-04-23,77.0999984741211,77.70999908447266,76.75,76.87999725341797,76.87999725341797,1803700
+2015-04-24,77.30999755859375,77.3499984741211,76.01000213623047,76.08999633789062,76.08999633789062,1380900
+2015-04-27,76.79000091552734,76.79000091552734,74.41999816894531,74.76000213623047,74.76000213623047,1342500
+2015-04-28,74.9800033569336,75.95999908447266,74.0,74.98999786376953,74.98999786376953,1127200
+2015-04-29,74.62000274658203,79.5,73.63999938964844,77.47000122070312,77.47000122070312,2817900
+2015-04-30,76.66000366210938,77.56999969482422,74.56999969482422,74.86000061035156,74.86000061035156,1728100
+2015-05-01,74.56999969482422,75.48999786376953,73.5199966430664,73.75,73.75,1455800
+2015-05-04,73.7300033569336,74.54000091552734,73.43000030517578,73.61000061035156,73.61000061035156,868600
+2015-05-05,73.0,73.79000091552734,71.41999816894531,73.27999877929688,73.27999877929688,1886300
+2015-05-06,73.5,73.9800033569336,72.33999633789062,73.30000305175781,73.30000305175781,889600
+2015-05-07,73.29000091552734,74.41000366210938,73.05000305175781,74.01000213623047,74.01000213623047,682400
+2015-05-08,74.8499984741211,76.26000213623047,73.9000015258789,73.91000366210938,73.91000366210938,1862700
+2015-05-11,73.70999908447266,74.66000366210938,73.38999938964844,73.98999786376953,73.98999786376953,758600
+2015-05-12,73.0,74.9800033569336,72.08999633789062,74.26000213623047,74.26000213623047,837200
+2015-05-13,74.38999938964844,75.30999755859375,73.45999908447266,75.11000061035156,75.11000061035156,1601000
+2015-05-14,75.33999633789062,77.13999938964844,74.45999908447266,76.05000305175781,76.05000305175781,1571700
+2015-05-15,76.01000213623047,76.3499984741211,75.04000091552734,75.70999908447266,75.70999908447266,867000
+2015-05-18,75.31999969482422,77.52999877929688,75.31999969482422,77.26000213623047,77.26000213623047,990000
+2015-05-19,77.23999786376953,78.2699966430664,76.7699966430664,77.77999877929688,77.77999877929688,1521600
+2015-05-20,77.72000122070312,77.91000366210938,76.26000213623047,77.44999694824219,77.44999694824219,1826600
+2015-05-21,77.73999786376953,78.95999908447266,77.55000305175781,78.87000274658203,78.87000274658203,1154000
+2015-05-22,78.58000183105469,79.0,77.5999984741211,78.76000213623047,78.76000213623047,1214400
+2015-05-26,78.33999633789062,78.69000244140625,76.94999694824219,77.70999908447266,77.70999908447266,1019900
+2015-05-27,77.25,78.6500015258789,75.66000366210938,78.38999938964844,78.38999938964844,1488100
+2015-05-28,78.0,79.12999725341797,77.62000274658203,78.4000015258789,78.4000015258789,1364900
+2015-05-29,77.97000122070312,78.05000305175781,76.0199966430664,76.61000061035156,76.61000061035156,2922600
+2015-06-01,76.63999938964844,76.9000015258789,75.0199966430664,75.68000030517578,75.68000030517578,1360200
+2015-06-02,75.5999984741211,75.91000366210938,75.04000091552734,75.37999725341797,75.37999725341797,1134600
+2015-06-03,75.38999938964844,76.80999755859375,75.2300033569336,76.61000061035156,76.61000061035156,898300
+2015-06-04,76.19999694824219,77.11000061035156,74.94999694824219,75.45999908447266,75.45999908447266,953900
+2015-06-05,74.91000366210938,77.16000366210938,74.91000366210938,76.88999938964844,76.88999938964844,1139700
+2015-06-08,76.77999877929688,77.11000061035156,74.66999816894531,74.66999816894531,74.66999816894531,1154900
+2015-06-09,75.11000061035156,76.18000030517578,73.66000366210938,75.66000366210938,75.66000366210938,1289000
+2015-06-10,75.9000015258789,77.81999969482422,75.23999786376953,77.69999694824219,77.69999694824219,1263500
+2015-06-11,78.0,78.68000030517578,77.11000061035156,77.7300033569336,77.7300033569336,822000
+2015-06-12,77.33000183105469,78.27999877929688,77.33000183105469,77.94000244140625,77.94000244140625,580600
+2015-06-15,77.06999969482422,77.87000274658203,76.45999908447266,77.63999938964844,77.63999938964844,673700
+2015-06-16,77.56999969482422,79.43000030517578,77.3499984741211,79.4000015258789,79.4000015258789,941300
+2015-06-17,79.51000213623047,80.88999938964844,79.37000274658203,79.91999816894531,79.91999816894531,1313600
+2015-06-18,80.19000244140625,81.1500015258789,79.19999694824219,80.97000122070312,80.97000122070312,1598100
+2015-06-19,81.31999969482422,81.31999969482422,80.01000213623047,80.37999725341797,80.37999725341797,1932000
+2015-06-22,81.0,81.66999816894531,79.62999725341797,80.31999969482422,80.31999969482422,928900
+2015-06-23,80.9000015258789,80.9000015258789,80.04000091552734,80.75,80.75,674400
+2015-06-24,80.38999938964844,80.63999938964844,77.12999725341797,77.47000122070312,77.47000122070312,1692900
+2015-06-25,77.81999969482422,79.31999969482422,77.75,78.91999816894531,78.91999816894531,1071700
+2015-06-26,79.2699966430664,79.2699966430664,75.30999755859375,77.0199966430664,77.0199966430664,2086600
+2015-06-29,75.80999755859375,76.61000061035156,73.45999908447266,73.7699966430664,73.7699966430664,1309300
+2015-06-30,74.30000305175781,74.70999908447266,73.5999984741211,74.30999755859375,74.30999755859375,1112600
+2015-07-01,75.41999816894531,75.62999725341797,73.47000122070312,73.9000015258789,73.9000015258789,1073000
+2015-07-02,73.87000274658203,74.5999984741211,73.16000366210938,74.52999877929688,74.52999877929688,802000
+2015-07-06,73.4000015258789,74.72000122070312,73.06999969482422,73.69999694824219,73.69999694824219,1079300
+2015-07-07,73.87000274658203,75.86000061035156,72.08000183105469,75.68000030517578,75.68000030517578,1380400
+2015-07-08,74.98999786376953,76.04000091552734,74.20999908447266,74.83000183105469,74.83000183105469,703200
+2015-07-09,75.61000061035156,77.05000305175781,75.61000061035156,76.18000030517578,76.18000030517578,931100
+2015-07-10,77.1500015258789,77.58000183105469,76.62000274658203,76.73999786376953,76.73999786376953,656500
+2015-07-13,77.33999633789062,77.55000305175781,75.80999755859375,76.5999984741211,76.5999984741211,999400
+2015-07-14,76.69999694824219,78.8499984741211,76.69999694824219,77.41000366210938,77.41000366210938,998300
+2015-07-15,77.5999984741211,78.41999816894531,76.95999908447266,77.58000183105469,77.58000183105469,911500
+2015-07-16,78.1500015258789,79.1500015258789,77.83000183105469,78.91999816894531,78.91999816894531,665900
+2015-07-17,79.12000274658203,80.2300033569336,78.56999969482422,78.91999816894531,78.91999816894531,809500
+2015-07-20,79.16999816894531,79.33000183105469,78.56999969482422,78.83999633789062,78.83999633789062,453000
+2015-07-21,78.80999755859375,79.68000030517578,77.97000122070312,78.56999969482422,78.56999969482422,574700
+2015-07-22,78.11000061035156,78.94000244140625,77.7699966430664,77.8499984741211,77.8499984741211,622700
+2015-07-23,78.31999969482422,79.25,77.47000122070312,78.0199966430664,78.0199966430664,920500
+2015-07-24,78.47000122070312,80.97000122070312,77.51000213623047,79.63999938964844,79.63999938964844,1436800
+2015-07-27,78.8499984741211,78.88999938964844,76.12000274658203,76.33999633789062,76.33999633789062,1579400
+2015-07-28,76.7699966430664,78.87999725341797,76.08000183105469,78.62999725341797,78.62999725341797,1055300
+2015-07-29,76.9000015258789,78.5,74.94999694824219,77.9800033569336,77.9800033569336,3943100
+2015-07-30,78.4800033569336,81.20999908447266,76.5999984741211,81.02999877929688,81.02999877929688,3264700
+2015-07-31,80.23999786376953,81.12999725341797,79.37999725341797,80.5,80.5,1827600
+2015-08-03,80.5,80.95999908447266,78.55999755859375,79.1500015258789,79.1500015258789,1192500
+2015-08-04,79.27999877929688,79.4800033569336,77.19999694824219,77.91000366210938,77.91000366210938,1973200
+2015-08-05,78.22000122070312,79.88999938964844,78.0199966430664,78.41000366210938,78.41000366210938,1172000
+2015-08-06,78.27999877929688,78.27999877929688,75.41999816894531,75.98999786376953,75.98999786376953,1678300
+2015-08-07,75.91000366210938,77.0,74.91000366210938,76.94999694824219,76.94999694824219,932600
+2015-08-10,77.54000091552734,77.83999633789062,76.31999969482422,76.58999633789062,76.58999633789062,879500
+2015-08-11,75.80000305175781,77.0999984741211,75.30000305175781,76.66999816894531,76.66999816894531,710900
+2015-08-12,75.9000015258789,76.91000366210938,74.44000244140625,76.8499984741211,76.8499984741211,1066600
+2015-08-13,76.70999908447266,77.05000305175781,74.7300033569336,75.69999694824219,75.69999694824219,912900
+2015-08-14,75.5,76.75,74.58999633789062,76.62999725341797,76.62999725341797,805900
+2015-08-17,76.02999877929688,77.27999877929688,75.81999969482422,77.25,77.25,634200
+2015-08-18,77.27999877929688,77.87999725341797,75.81999969482422,75.88999938964844,75.88999938964844,588100
+2015-08-19,76.5,76.54000091552734,74.80000305175781,75.62999725341797,75.62999725341797,1155700
+2015-08-20,74.87999725341797,74.94999694824219,70.16000366210938,70.30999755859375,70.30999755859375,1680400
+2015-08-21,69.43000030517578,71.0,68.55000305175781,69.91000366210938,69.91000366210938,1832000
+2015-08-24,65.97000122070312,71.95999908447266,64.29000091552734,68.0,68.0,3299800
+2015-08-25,70.80000305175781,72.12999725341797,68.23999786376953,68.66999816894531,68.66999816894531,1927200
+2015-08-26,70.33999633789062,71.69000244140625,68.87999725341797,71.41000366210938,71.41000366210938,1674100
+2015-08-27,71.94000244140625,73.26000213623047,70.41999816894531,72.36000061035156,72.36000061035156,1580700
+2015-08-28,72.36000061035156,73.37000274658203,71.54000091552734,72.54000091552734,72.54000091552734,856500
+2015-08-31,72.1500015258789,72.77999877929688,70.83999633789062,70.95999908447266,70.95999908447266,1004600
+2015-09-01,69.58999633789062,70.87000274658203,68.6500015258789,68.91999816894531,68.91999816894531,1573500
+2015-09-02,69.56999969482422,69.95999908447266,67.8499984741211,69.94999694824219,69.94999694824219,1781700
+2015-09-03,70.33999633789062,71.93000030517578,70.06999969482422,71.22000122070312,71.22000122070312,1544600
+2015-09-04,70.20999908447266,70.75,69.25,69.79000091552734,69.79000091552734,1069100
+2015-09-08,70.9800033569336,73.44999694824219,70.69999694824219,73.33000183105469,73.33000183105469,1353700
+2015-09-09,73.75,74.44000244140625,71.80999755859375,72.0199966430664,72.0199966430664,1250200
+2015-09-10,71.63999938964844,73.23999786376953,71.63999938964844,72.66000366210938,72.66000366210938,871200
+2015-09-11,72.75,73.66000366210938,71.87999725341797,73.5999984741211,73.5999984741211,838700
+2015-09-14,73.56999969482422,73.87000274658203,72.3499984741211,73.55999755859375,73.55999755859375,1044600
+2015-09-15,73.6500015258789,74.36000061035156,73.02999877929688,74.26000213623047,74.26000213623047,827400
+2015-09-16,74.41000366210938,74.62000274658203,73.37000274658203,73.94000244140625,73.94000244140625,894800
+2015-09-17,73.61000061035156,75.54000091552734,73.56999969482422,74.61000061035156,74.61000061035156,720900
+2015-09-18,73.72000122070312,75.0199966430664,73.62999725341797,74.36000061035156,74.36000061035156,1424300
+2015-09-21,74.77999877929688,75.62000274658203,73.63999938964844,74.41000366210938,74.41000366210938,1010400
+2015-09-22,73.2699966430664,73.75,72.16999816894531,73.05999755859375,73.05999755859375,1063800
+2015-09-23,73.18000030517578,74.25,72.37999725341797,72.98999786376953,72.98999786376953,798100
+2015-09-24,72.69000244140625,72.7300033569336,70.97000122070312,72.12000274658203,72.12000274658203,1108000
+2015-09-25,73.12999725341797,74.4800033569336,71.94000244140625,72.86000061035156,72.86000061035156,2369600
+2015-09-28,72.62999725341797,72.80999755859375,68.76000213623047,69.02999877929688,69.02999877929688,1761400
+2015-09-29,68.97000122070312,69.6500015258789,67.76000213623047,68.94000244140625,68.94000244140625,1083200
+2015-09-30,69.72000122070312,70.30000305175781,67.06999969482422,69.44999694824219,69.44999694824219,1693000
+2015-10-01,69.13999938964844,71.6500015258789,67.6500015258789,71.58000183105469,71.58000183105469,1777400
+2015-10-02,70.3499984741211,72.26000213623047,69.9000015258789,72.2300033569336,72.2300033569336,924000
+2015-10-05,72.62000274658203,76.52999877929688,72.4000015258789,76.47000122070312,76.47000122070312,1826600
+2015-10-06,75.9000015258789,76.91000366210938,74.25,74.58000183105469,74.58000183105469,1272400
+2015-10-07,75.2300033569336,75.2699966430664,73.0199966430664,74.97000122070312,74.97000122070312,1845800
+2015-10-08,74.93000030517578,74.93000030517578,71.7699966430664,73.0199966430664,73.0199966430664,1679400
+2015-10-09,73.12000274658203,74.72000122070312,72.18000030517578,74.41999816894531,74.41999816894531,942300
+2015-10-12,74.33999633789062,75.23999786376953,73.55999755859375,74.27999877929688,74.27999877929688,555600
+2015-10-13,74.08000183105469,76.20999908447266,73.5999984741211,74.16000366210938,74.16000366210938,767900
+2015-10-14,74.0199966430664,75.0199966430664,73.43000030517578,73.9000015258789,73.9000015258789,1023000
+2015-10-15,73.98999786376953,76.30000305175781,73.91999816894531,75.63999938964844,75.63999938964844,1289100
+2015-10-16,75.37999725341797,76.48999786376953,75.06999969482422,76.45999908447266,76.45999908447266,1054700
+2015-10-19,76.33999633789062,76.7300033569336,74.87000274658203,75.79000091552734,75.79000091552734,1039800
+2015-10-20,75.91999816894531,76.58999633789062,74.31999969482422,74.7300033569336,74.7300033569336,1160700
+2015-10-21,74.94000244140625,75.12999725341797,72.95999908447266,73.0199966430664,73.0199966430664,2482600
+2015-10-22,72.30999755859375,78.61000061035156,72.29000091552734,77.94999694824219,77.94999694824219,4022200
+2015-10-23,78.19000244140625,78.95999908447266,75.31999969482422,78.88999938964844,78.88999938964844,2620900
+2015-10-26,78.87000274658203,79.30000305175781,77.75,78.80000305175781,78.80000305175781,938200
+2015-10-27,78.37000274658203,80.47000122070312,78.16999816894531,80.16999816894531,80.16999816894531,1799400
+2015-10-28,80.08000183105469,82.18000030517578,79.72000122070312,82.1500015258789,82.1500015258789,1742600
+2015-10-29,82.01000213623047,82.91000366210938,81.37999725341797,81.55999755859375,81.55999755859375,815600
+2015-10-30,81.94000244140625,82.3499984741211,80.9000015258789,81.6500015258789,81.6500015258789,1432700
+2015-11-02,81.68000030517578,82.41999816894531,80.63999938964844,82.0199966430664,82.0199966430664,798800
+2015-11-03,82.0,83.68000030517578,81.18000030517578,82.52999877929688,82.52999877929688,1266300
+2015-11-04,82.66999816894531,84.4000015258789,82.16000366210938,83.83999633789062,83.83999633789062,1734900
+2015-11-05,83.2300033569336,84.48999786376953,82.79000091552734,83.91000366210938,83.91000366210938,1308900
+2015-11-06,84.12000274658203,85.87999725341797,84.0,85.23999786376953,85.23999786376953,1344900
+2015-11-09,85.0,85.52999877929688,84.06999969482422,84.5999984741211,84.5999984741211,1355600
+2015-11-10,83.7300033569336,84.5,83.20999908447266,84.1500015258789,84.1500015258789,1302000
+2015-11-11,84.0,84.66999816894531,83.08000183105469,83.9000015258789,83.9000015258789,856100
+2015-11-12,83.48999786376953,85.25,82.88999938964844,84.5,84.5,1052700
+2015-11-13,84.04000091552734,84.63999938964844,82.31999969482422,82.87999725341797,82.87999725341797,1111200
+2015-11-16,82.56999969482422,84.63999938964844,82.04000091552734,84.37000274658203,84.37000274658203,763500
+2015-11-17,84.4000015258789,85.52999877929688,84.0,84.91000366210938,84.91000366210938,921400
+2015-11-18,85.0,85.94999694824219,84.27999877929688,85.75,85.75,1968100
+2015-11-19,86.0,86.98999786376953,85.55000305175781,85.75,85.75,1600800
+2015-11-20,86.13999938964844,87.20999908447266,85.7699966430664,86.19000244140625,86.19000244140625,1435500
+2015-11-23,86.06999969482422,87.69999694824219,85.81999969482422,86.45999908447266,86.45999908447266,880100
+2015-11-24,85.70999908447266,86.86000061035156,85.1500015258789,86.69999694824219,86.69999694824219,832100
+2015-11-25,86.66999816894531,87.7300033569336,86.66000366210938,86.88999938964844,86.88999938964844,665100
+2015-11-27,86.73999786376953,87.73999786376953,86.66000366210938,87.29000091552734,87.29000091552734,420600
+2015-11-30,87.58000183105469,87.58000183105469,86.1500015258789,87.01000213623047,87.01000213623047,1211300
+2015-12-01,87.2699966430664,87.41999816894531,86.12999725341797,86.47000122070312,86.47000122070312,1420600
+2015-12-02,87.0,88.9000015258789,86.80000305175781,87.52999877929688,87.52999877929688,1856300
+2015-12-03,88.31999969482422,90.54000091552734,87.55999755859375,88.08999633789062,88.08999633789062,2277900
+2015-12-04,88.0999984741211,91.27999877929688,88.0999984741211,89.98999786376953,89.98999786376953,1821500
+2015-12-07,89.52999877929688,89.91000366210938,87.62999725341797,87.9800033569336,87.9800033569336,1237200
+2015-12-08,87.06999969482422,88.47000122070312,85.6500015258789,87.72000122070312,87.72000122070312,1385600
+2015-12-09,87.27999877929688,87.66000366210938,85.72000122070312,86.0999984741211,86.0999984741211,1167200
+2015-12-10,86.06999969482422,87.87999725341797,85.97000122070312,86.94000244140625,86.94000244140625,1115300
+2015-12-11,85.97000122070312,87.0,83.16999816894531,83.48999786376953,83.48999786376953,1901100
+2015-12-14,83.47000122070312,84.25,82.12000274658203,83.56999969482422,83.56999969482422,1643500
+2015-12-15,84.02999877929688,86.29000091552734,84.02999877929688,85.5999984741211,85.5999984741211,1422600
+2015-12-16,85.98999786376953,87.5999984741211,84.94000244140625,87.38999938964844,87.38999938964844,1566900
+2015-12-17,87.51000213623047,88.22000122070312,85.69000244140625,87.2699966430664,87.2699966430664,1570500
+2015-12-18,87.18000030517578,87.81999969482422,85.72000122070312,85.7300033569336,85.7300033569336,3043600
+2015-12-21,86.93000030517578,87.0999984741211,86.12000274658203,87.0199966430664,87.0199966430664,1456600
+2015-12-22,87.5,87.55000305175781,86.06999969482422,86.4800033569336,86.4800033569336,1032700
+2015-12-23,86.97000122070312,87.62999725341797,86.4000015258789,86.88999938964844,86.88999938964844,920000
+2015-12-24,86.80000305175781,87.36000061035156,86.58999633789062,86.95999908447266,86.95999908447266,251300
+2015-12-28,86.63999938964844,87.26000213623047,86.29000091552734,86.88999938964844,86.88999938964844,471600
+2015-12-29,87.47000122070312,88.55999755859375,87.36000061035156,88.12000274658203,88.12000274658203,1121800
+2015-12-30,88.19999694824219,88.36000061035156,87.12999725341797,87.37999725341797,87.37999725341797,692000
+2015-12-31,87.37999725341797,87.61000061035156,85.98999786376953,86.55999755859375,86.55999755859375,708200
+2016-01-04,84.9800033569336,85.66999816894531,83.16999816894531,84.06999969482422,84.06999969482422,1273500
+2016-01-05,84.51000213623047,85.55000305175781,83.47000122070312,84.0,84.0,1328700
+2016-01-06,82.87999725341797,83.06999969482422,80.69999694824219,81.41999816894531,81.41999816894531,1418200
+2016-01-07,79.68000030517578,81.6500015258789,78.93000030517578,79.63999938964844,79.63999938964844,1553100
+2016-01-08,80.11000061035156,80.6500015258789,77.88999938964844,78.12000274658203,78.12000274658203,1219900
+2016-01-11,78.72000122070312,79.05999755859375,77.19999694824219,78.52999877929688,78.52999877929688,1113600
+2016-01-12,79.7300033569336,81.48999786376953,79.7300033569336,80.98999786376953,80.98999786376953,1665200
+2016-01-13,81.08999633789062,81.79000091552734,75.48999786376953,76.79000091552734,76.79000091552734,1889500
+2016-01-14,77.2300033569336,78.5,73.91000366210938,78.20999908447266,78.20999908447266,1511400
+2016-01-15,76.12000274658203,77.26000213623047,74.72000122070312,76.33999633789062,76.33999633789062,1773800
+2016-01-19,77.16000366210938,77.79000091552734,73.66999816894531,74.31999969482422,74.31999969482422,1993100
+2016-01-20,73.25,75.31999969482422,70.13999938964844,74.30999755859375,74.30999755859375,2111300
+2016-01-21,74.73999786376953,76.11000061035156,73.62000274658203,74.41000366210938,74.41000366210938,1921800
+2016-01-22,75.58000183105469,76.76000213623047,75.58000183105469,76.66999816894531,76.66999816894531,1271000
+2016-01-25,76.44000244140625,77.16000366210938,75.05999755859375,76.0999984741211,76.0999984741211,1840700
+2016-01-26,76.12000274658203,78.19000244140625,75.2699966430664,77.95999908447266,77.95999908447266,2496800
+2016-01-27,77.12000274658203,77.5999984741211,74.52999877929688,75.37000274658203,75.37000274658203,4272200
+2016-01-28,57.81999969482422,64.37999725341797,57.66999816894531,63.56999969482422,63.56999969482422,19775200
+2016-01-29,63.9900016784668,65.51000213623047,60.709999084472656,62.209999084472656,62.209999084472656,7291000
+2016-02-01,61.599998474121094,62.83000183105469,61.439998626708984,61.959999084472656,61.959999084472656,2667300
+2016-02-02,61.47999954223633,61.63999938964844,56.83000183105469,57.25,57.25,4793100
+2016-02-03,57.56999969482422,59.439998626708984,56.66999816894531,59.29999923706055,59.29999923706055,3651700
+2016-02-04,58.849998474121094,60.25,58.38999938964844,58.619998931884766,58.619998931884766,3647400
+2016-02-05,54.119998931884766,55.470001220703125,49.459999084472656,52.310001373291016,52.310001373291016,7257300
+2016-02-08,50.91999816894531,51.119998931884766,46.0,47.13999938964844,47.13999938964844,6546800
+2016-02-09,46.599998474121094,49.33000183105469,46.119998931884766,48.52000045776367,48.52000045776367,5618700
+2016-02-10,48.66999816894531,51.79999923706055,48.66999816894531,49.9900016784668,49.9900016784668,3093600
+2016-02-11,49.279998779296875,49.63999938964844,47.310001373291016,49.029998779296875,49.029998779296875,2912800
+2016-02-12,49.47999954223633,50.290000915527344,48.11000061035156,50.08000183105469,50.08000183105469,2099300
+2016-02-16,50.59000015258789,52.2599983215332,49.95000076293945,52.040000915527344,52.040000915527344,2718900
+2016-02-17,52.5,55.54999923706055,52.310001373291016,55.2599983215332,55.2599983215332,5309200
+2016-02-18,55.529998779296875,55.84000015258789,54.220001220703125,54.2599983215332,54.2599983215332,3307700
+2016-02-19,54.220001220703125,55.619998931884766,54.060001373291016,54.7400016784668,54.7400016784668,2840100
+2016-02-22,55.099998474121094,56.349998474121094,54.25,54.689998626708984,54.689998626708984,2461100
+2016-02-23,54.2400016784668,54.38999938964844,51.45000076293945,53.0099983215332,53.0099983215332,2872500
+2016-02-24,52.02000045776367,52.75,50.0,52.54999923706055,52.54999923706055,2689700
+2016-02-25,53.11000061035156,55.0,52.77000045776367,54.15999984741211,54.15999984741211,2703500
+2016-02-26,54.58000183105469,56.20000076293945,54.27000045776367,55.5099983215332,55.5099983215332,2586400
+2016-02-29,55.25,56.22999954223633,54.939998626708984,54.9900016784668,54.9900016784668,1967300
+2016-03-01,55.84000015258789,57.849998474121094,55.36000061035156,57.849998474121094,57.849998474121094,3652300
+2016-03-02,57.5,58.11000061035156,56.619998931884766,57.65999984741211,57.65999984741211,2063700
+2016-03-03,57.36000061035156,58.400001525878906,56.7400016784668,58.36000061035156,58.36000061035156,2308000
+2016-03-04,58.869998931884766,59.560001373291016,58.130001068115234,58.5,58.5,1906100
+2016-03-07,57.9900016784668,58.79999923706055,56.58000183105469,58.220001220703125,58.220001220703125,1393700
+2016-03-08,58.40999984741211,61.060001373291016,58.150001525878906,60.34000015258789,60.34000015258789,3140100
+2016-03-09,60.540000915527344,60.58000183105469,59.25,60.4900016784668,60.4900016784668,2225600
+2016-03-10,61.400001525878906,62.31999969482422,59.7599983215332,60.720001220703125,60.720001220703125,2295700
+2016-03-11,61.099998474121094,63.68000030517578,60.939998626708984,63.349998474121094,63.349998474121094,2121400
+2016-03-14,62.84000015258789,63.11000061035156,61.86000061035156,62.349998474121094,62.349998474121094,1795500
+2016-03-15,61.88999938964844,62.06999969482422,60.75,61.650001525878906,61.650001525878906,1523300
+2016-03-16,61.349998474121094,62.63999938964844,60.970001220703125,62.369998931884766,62.369998931884766,1193100
+2016-03-17,62.33000183105469,62.7599983215332,60.150001525878906,60.79999923706055,60.79999923706055,2468100
+2016-03-18,61.04999923706055,61.34000015258789,59.939998626708984,60.150001525878906,60.150001525878906,2735900
+2016-03-21,60.25,61.31999969482422,59.90999984741211,61.04999923706055,61.04999923706055,1377800
+2016-03-22,60.41999816894531,62.81999969482422,60.25,62.31999969482422,62.31999969482422,1623000
+2016-03-23,62.20000076293945,63.119998931884766,62.0,62.25,62.25,2035800
+2016-03-24,61.529998779296875,61.720001220703125,60.83000183105469,61.689998626708984,61.689998626708984,1052200
+2016-03-28,61.63999938964844,61.66999816894531,59.77000045776367,60.34000015258789,60.34000015258789,1616700
+2016-03-29,60.2400016784668,61.369998931884766,59.93000030517578,61.13999938964844,61.13999938964844,1557000
+2016-03-30,61.5,62.43000030517578,61.02000045776367,61.06999969482422,61.06999969482422,1661400
+2016-03-31,60.900001525878906,61.40999984741211,59.93000030517578,61.18000030517578,61.18000030517578,2388300
+2016-04-01,61.130001068115234,62.25,60.04999923706055,62.029998779296875,62.029998779296875,1536500
+2016-04-04,62.06999969482422,64.37000274658203,61.959999084472656,64.27999877929688,64.27999877929688,2272100
+2016-04-05,63.470001220703125,64.41000366210938,63.11000061035156,63.650001525878906,63.650001525878906,1670800
+2016-04-06,63.7400016784668,64.11000061035156,62.90999984741211,63.84000015258789,63.84000015258789,1775700
+2016-04-07,63.59000015258789,64.81999969482422,63.31999969482422,64.0199966430664,64.0199966430664,1301800
+2016-04-08,64.36000061035156,65.02999877929688,63.790000915527344,64.5,64.5,1236100
+2016-04-11,64.87000274658203,65.33000183105469,63.18000030517578,63.310001373291016,63.310001373291016,1348200
+2016-04-12,62.9900016784668,63.31999969482422,61.54999923706055,61.75,61.75,2461300
+2016-04-13,62.470001220703125,63.93000030517578,61.43000030517578,63.77000045776367,63.77000045776367,1775400
+2016-04-14,63.08000183105469,63.5,61.900001525878906,63.0,63.0,3443600
+2016-04-15,63.18000030517578,63.41999816894531,62.459999084472656,63.279998779296875,63.279998779296875,1188600
+2016-04-18,63.20000076293945,64.9000015258789,63.02000045776367,64.47000122070312,64.47000122070312,2259200
+2016-04-19,64.47000122070312,64.73999786376953,62.54999923706055,63.66999816894531,63.66999816894531,2091700
+2016-04-20,64.18000030517578,65.5,63.880001068115234,65.11000061035156,65.11000061035156,2802500
+2016-04-21,74.7699966430664,76.83999633789062,73.20999908447266,74.2699966430664,74.2699966430664,8395500
+2016-04-22,73.44000244140625,73.75,71.80000305175781,73.11000061035156,73.11000061035156,3253600
+2016-04-25,73.3499984741211,74.56999969482422,73.0,73.41000366210938,73.41000366210938,2525100
+2016-04-26,73.41999816894531,73.48999786376953,72.06999969482422,72.66000366210938,72.66000366210938,1409300
+2016-04-27,72.25,73.80999755859375,72.25,73.1500015258789,73.1500015258789,1522700
+2016-04-28,73.12000274658203,73.63999938964844,71.12000274658203,71.37000274658203,71.37000274658203,1414000
+2016-04-29,71.33999633789062,72.12999725341797,70.16999816894531,71.4800033569336,71.4800033569336,1780100
+2016-05-02,71.44999694824219,72.0999984741211,70.86000061035156,72.0199966430664,72.0199966430664,1156600
+2016-05-03,70.83999633789062,71.08999633789062,69.13999938964844,69.83999633789062,69.83999633789062,1598000
+2016-05-04,69.4800033569336,69.83000183105469,67.5199966430664,67.61000061035156,67.61000061035156,1703400
+2016-05-05,68.06999969482422,68.62999725341797,67.2699966430664,67.79000091552734,67.79000091552734,1510400
+2016-05-06,67.05000305175781,67.73999786376953,65.83000183105469,67.27999877929688,67.27999877929688,1612800
+2016-05-09,66.8499984741211,68.30000305175781,66.80000305175781,67.43000030517578,67.43000030517578,918800
+2016-05-10,67.44000244140625,68.69999694824219,67.18000030517578,68.52999877929688,68.52999877929688,1400900
+2016-05-11,68.51000213623047,70.12000274658203,68.41999816894531,68.63999938964844,68.63999938964844,1560200
+2016-05-12,69.29000091552734,69.58000183105469,67.19999694824219,67.47000122070312,67.47000122070312,1687600
+2016-05-13,67.26000213623047,68.37999725341797,66.83999633789062,67.44000244140625,67.44000244140625,1477000
+2016-05-16,67.55999755859375,70.44999694824219,67.29000091552734,70.30000305175781,70.30000305175781,1943800
+2016-05-17,70.16999816894531,70.51000213623047,68.95999908447266,69.5,69.5,1180200
+2016-05-18,69.58999633789062,71.05000305175781,69.2300033569336,70.02999877929688,70.02999877929688,1006500
+2016-05-19,71.0,72.0,69.61000061035156,69.75,69.75,1920300
+2016-05-20,70.37999725341797,70.7699966430664,68.08000183105469,70.0,70.0,2883200
+2016-05-23,69.56999969482422,71.12999725341797,69.38999938964844,70.2300033569336,70.2300033569336,1180700
+2016-05-24,70.54000091552734,71.80999755859375,70.08999633789062,70.9800033569336,70.9800033569336,1502400
+2016-05-25,71.3499984741211,71.5,70.62999725341797,70.76000213623047,70.76000213623047,1116000
+2016-05-26,70.70999908447266,71.05999755859375,69.94000244140625,70.05000305175781,70.05000305175781,1171800
+2016-05-27,69.91000366210938,70.88999938964844,68.91000366210938,70.7300033569336,70.7300033569336,1349700
+2016-05-31,70.58000183105469,71.69000244140625,70.2699966430664,71.62999725341797,71.62999725341797,2295400
+2016-06-01,71.37999725341797,73.5,71.05999755859375,73.16999816894531,73.16999816894531,1889700
+2016-06-02,72.79000091552734,74.26000213623047,72.51000213623047,74.2300033569336,74.2300033569336,1184700
+2016-06-03,73.81999969482422,74.0,72.86000061035156,73.52999877929688,73.52999877929688,1102700
+2016-06-06,73.69000244140625,75.25,73.45999908447266,75.05999755859375,75.05999755859375,1079300
+2016-06-07,74.87999725341797,76.06999969482422,74.05000305175781,76.0199966430664,76.0199966430664,1978100
+2016-06-08,75.95999908447266,77.76000213623047,75.4000015258789,77.04000091552734,77.04000091552734,2531000
+2016-06-09,76.43000030517578,77.26000213623047,75.4000015258789,75.55999755859375,75.55999755859375,856000
+2016-06-10,74.68000030517578,75.08999633789062,73.79000091552734,74.02999877929688,74.02999877929688,1390500
+2016-06-13,73.31999969482422,74.37999725341797,72.55000305175781,72.70999908447266,72.70999908447266,1753600
+2016-06-14,72.51000213623047,73.5199966430664,72.19000244140625,72.9800033569336,72.9800033569336,934800
+2016-06-15,73.12000274658203,75.08999633789062,73.01000213623047,74.47000122070312,74.47000122070312,1080400
+2016-06-16,73.80999755859375,73.95999908447266,72.68000030517578,73.68000030517578,73.68000030517578,776900
+2016-06-17,73.2699966430664,74.52999877929688,71.62000274658203,72.06999969482422,72.06999969482422,1774400
+2016-06-20,73.16999816894531,73.62999725341797,72.5,72.5999984741211,72.5999984741211,1109200
+2016-06-21,72.86000061035156,73.13999938964844,71.87000274658203,72.7300033569336,72.7300033569336,927400
+2016-06-22,72.47000122070312,72.62000274658203,71.80000305175781,71.91999816894531,71.91999816894531,751500
+2016-06-23,72.1500015258789,75.19000244140625,71.75,75.18000030517578,75.18000030517578,1363600
+2016-06-24,72.56999969482422,73.22000122070312,70.20999908447266,70.33000183105469,70.33000183105469,2646400
+2016-06-27,69.66999816894531,69.86000061035156,63.5099983215332,63.66999816894531,63.66999816894531,3033800
+2016-06-28,65.0,65.69999694824219,63.880001068115234,65.12999725341797,65.12999725341797,2255800
+2016-06-29,65.83000183105469,66.9800033569336,65.56999969482422,66.44000244140625,66.44000244140625,1484800
+2016-06-30,67.0,67.0,64.9000015258789,66.4000015258789,66.4000015258789,1715700
+2016-07-01,66.5199966430664,67.44999694824219,66.01000213623047,66.20999908447266,66.20999908447266,817000
+2016-07-05,65.91000366210938,65.91000366210938,64.7699966430664,65.2699966430664,65.2699966430664,1539200
+2016-07-06,65.05000305175781,65.55999755859375,64.30999755859375,65.33000183105469,65.33000183105469,1171900
+2016-07-07,65.55000305175781,65.69000244140625,64.75,65.01000213623047,65.01000213623047,1303900
+2016-07-08,65.41000366210938,69.62999725341797,65.41000366210938,69.12000274658203,69.12000274658203,2096300
+2016-07-11,69.41000366210938,70.27999877929688,68.80000305175781,68.8499984741211,68.8499984741211,1135500
+2016-07-12,69.33999633789062,72.33000183105469,68.11000061035156,70.45999908447266,70.45999908447266,1854100
+2016-07-13,71.66999816894531,72.76000213623047,70.06999969482422,70.1500015258789,70.1500015258789,1821100
+2016-07-14,70.8499984741211,71.26000213623047,70.1500015258789,70.16000366210938,70.16000366210938,842800
+2016-07-15,71.47000122070312,71.62999725341797,70.33000183105469,71.0199966430664,71.0199966430664,1228400
+2016-07-18,70.81999969482422,70.9000015258789,69.68000030517578,69.83000183105469,69.83000183105469,1429700
+2016-07-19,69.83000183105469,70.91000366210938,69.62999725341797,69.98999786376953,69.98999786376953,939400
+2016-07-20,70.68000030517578,73.41999816894531,70.11000061035156,72.6500015258789,72.6500015258789,1755500
+2016-07-21,72.4000015258789,72.93000030517578,70.61000061035156,71.05000305175781,71.05000305175781,1335700
+2016-07-22,71.55000305175781,73.13999938964844,70.76000213623047,72.66999816894531,72.66999816894531,1133900
+2016-07-25,72.83999633789062,74.18000030517578,72.61000061035156,73.55999755859375,73.55999755859375,1383200
+2016-07-26,73.55999755859375,73.98999786376953,72.95999908447266,73.33999633789062,73.33999633789062,1115900
+2016-07-27,74.0,75.0,72.4800033569336,72.9800033569336,72.9800033569336,2139400
+2016-07-28,75.4000015258789,78.7699966430664,74.1500015258789,76.37999725341797,76.37999725341797,3991900
+2016-07-29,75.9000015258789,75.9000015258789,73.44000244140625,74.91999816894531,74.91999816894531,2492500
+2016-08-01,74.79000091552734,75.44999694824219,74.05000305175781,75.06999969482422,75.06999969482422,1286200
+2016-08-02,74.58999633789062,74.81999969482422,71.69000244140625,73.2300033569336,73.2300033569336,2148500
+2016-08-03,72.80999755859375,74.38999938964844,72.5,74.2699966430664,74.2699966430664,2010400
+2016-08-04,73.87000274658203,75.02999877929688,73.87000274658203,74.94000244140625,74.94000244140625,1716300
+2016-08-05,75.08999633789062,75.98999786376953,74.88999938964844,75.83000183105469,75.83000183105469,883400
+2016-08-08,75.0,75.62999725341797,74.63999938964844,74.94000244140625,74.94000244140625,1121000
+2016-08-09,74.81999969482422,75.27999877929688,74.66999816894531,75.0,75.0,733100
+2016-08-10,75.0,75.08000183105469,74.2699966430664,74.55000305175781,74.55000305175781,667900
+2016-08-11,74.63999938964844,76.29000091552734,74.5,76.08999633789062,76.08999633789062,1264800
+2016-08-12,75.52999877929688,75.80000305175781,74.95999908447266,75.7699966430664,75.7699966430664,1079600
+2016-08-15,75.83999633789062,76.80999755859375,75.1500015258789,76.73999786376953,76.73999786376953,861600
+2016-08-16,76.41000366210938,76.4800033569336,74.5,74.5199966430664,74.5199966430664,895000
+2016-08-17,74.20999908447266,74.69999694824219,72.68000030517578,73.06999969482422,73.06999969482422,1165800
+2016-08-18,73.23999786376953,73.62999725341797,72.4800033569336,73.06999969482422,73.06999969482422,1044000
+2016-08-19,72.86000061035156,73.95999908447266,72.58000183105469,73.69000244140625,73.69000244140625,736300
+2016-08-22,73.62999725341797,73.69999694824219,71.25,71.38999938964844,71.38999938964844,1350500
+2016-08-23,72.0,73.0,71.80000305175781,72.62000274658203,72.62000274658203,1007000
+2016-08-24,72.44000244140625,73.45999908447266,72.44000244140625,72.7699966430664,72.7699966430664,1017500
+2016-08-25,73.16999816894531,74.91000366210938,72.77999877929688,73.5999984741211,73.5999984741211,1017500
+2016-08-26,73.41999816894531,74.08000183105469,72.87999725341797,73.5,73.5,746400
+2016-08-29,73.61000061035156,73.83000183105469,72.91999816894531,73.38999938964844,73.38999938964844,885000
+2016-08-30,73.30000305175781,73.75,73.08999633789062,73.44000244140625,73.44000244140625,876100
+2016-08-31,72.69999694824219,72.80000305175781,71.73999786376953,72.66999816894531,72.66999816894531,957000
+2016-09-01,72.12999725341797,74.08999633789062,71.93000030517578,74.0,74.0,1548100
+2016-09-02,74.0999984741211,76.86000061035156,74.0999984741211,76.23999786376953,76.23999786376953,1989300
+2016-09-06,76.7300033569336,77.98999786376953,75.9800033569336,77.72000122070312,77.72000122070312,2139700
+2016-09-07,77.37999725341797,78.38999938964844,76.4800033569336,76.55999755859375,76.55999755859375,1721400
+2016-09-08,76.4000015258789,76.6500015258789,74.94000244140625,75.4000015258789,75.4000015258789,1154900
+2016-09-09,74.81999969482422,75.36000061035156,73.3499984741211,73.58000183105469,73.58000183105469,844500
+2016-09-12,73.22000122070312,74.70999908447266,72.69000244140625,74.52999877929688,74.52999877929688,704000
+2016-09-13,73.61000061035156,74.2699966430664,71.33999633789062,72.41999816894531,72.41999816894531,1997300
+2016-09-14,72.47000122070312,73.27999877929688,71.9800033569336,72.55999755859375,72.55999755859375,1295600
+2016-09-15,73.2699966430664,77.75,72.9800033569336,77.70999908447266,77.70999908447266,3084100
+2016-09-16,77.05000305175781,78.3499984741211,76.77999877929688,77.29000091552734,77.29000091552734,2113700
+2016-09-19,77.87999725341797,78.19999694824219,75.9000015258789,75.98999786376953,75.98999786376953,923900
+2016-09-20,75.5199966430664,76.08999633789062,74.77999877929688,75.27999877929688,75.27999877929688,1123600
+2016-09-21,75.91999816894531,76.91999816894531,74.95999908447266,76.87999725341797,76.87999725341797,1145000
+2016-09-22,77.44999694824219,78.16999816894531,76.91000366210938,77.91999816894531,77.91999816894531,1406400
+2016-09-23,77.62000274658203,77.77999877929688,76.80000305175781,77.44999694824219,77.44999694824219,1205600
+2016-09-26,77.12999725341797,77.2300033569336,76.41000366210938,76.75,76.75,909100
+2016-09-27,76.48999786376953,79.19000244140625,76.3499984741211,79.04000091552734,79.04000091552734,1506500
+2016-09-28,79.08999633789062,80.30999755859375,79.08999633789062,79.7699966430664,79.7699966430664,1893000
+2016-09-29,79.41000366210938,80.0999984741211,77.7300033569336,78.4800033569336,78.4800033569336,1028400
+2016-09-30,78.76000213623047,79.69999694824219,78.05999755859375,79.1500015258789,79.1500015258789,1568400
+2016-10-03,79.06999969482422,79.72000122070312,78.4000015258789,79.56999969482422,79.56999969482422,1056300
+2016-10-04,79.58999633789062,79.83999633789062,78.43000030517578,79.27999877929688,79.27999877929688,1442300
+2016-10-05,78.94999694824219,80.0199966430664,78.80000305175781,79.43000030517578,79.43000030517578,1086400
+2016-10-06,79.48999786376953,79.91000366210938,77.97000122070312,78.37999725341797,78.37999725341797,1168000
+2016-10-07,78.1500015258789,78.94999694824219,77.47000122070312,78.5199966430664,78.5199966430664,1293500
+2016-10-10,79.04000091552734,80.48999786376953,79.04000091552734,80.02999877929688,80.02999877929688,1057000
+2016-10-11,80.25,80.80000305175781,78.36000061035156,78.80000305175781,78.80000305175781,1674900
+2016-10-12,76.62999725341797,77.06999969482422,73.0199966430664,75.2699966430664,75.2699966430664,3202000
+2016-10-13,74.75,75.62000274658203,73.8499984741211,75.38999938964844,75.38999938964844,1489600
+2016-10-14,76.1500015258789,76.44000244140625,75.05999755859375,75.62000274658203,75.62000274658203,1582900
+2016-10-17,75.7300033569336,75.73999786376953,74.26000213623047,74.63999938964844,74.63999938964844,1033200
+2016-10-18,76.38999938964844,77.97000122070312,75.61000061035156,76.16000366210938,76.16000366210938,1000300
+2016-10-19,79.16999816894531,80.1500015258789,78.16000366210938,78.91999816894531,78.91999816894531,3482000
+2016-10-20,78.70999908447266,79.0,78.19000244140625,78.8499984741211,78.8499984741211,1561400
+2016-10-21,78.44999694824219,80.26000213623047,78.19000244140625,80.05999755859375,80.05999755859375,1455300
+2016-10-24,80.38999938964844,81.58000183105469,80.16000366210938,81.0,81.0,2127600
+2016-10-25,81.12999725341797,81.94999694824219,79.41000366210938,79.79000091552734,79.79000091552734,2117000
+2016-10-26,79.51000213623047,79.9800033569336,78.61000061035156,78.9000015258789,78.9000015258789,2292000
+2016-10-27,86.81999969482422,89.79000091552734,84.55999755859375,84.95999908447266,84.95999908447266,11112300
+2016-10-28,85.20999908447266,87.38999938964844,84.58000183105469,86.12000274658203,86.12000274658203,3102300
+2016-10-31,86.12999725341797,88.04000091552734,85.88999938964844,87.91000366210938,87.91000366210938,2790700
+2016-11-01,87.44999694824219,87.55999755859375,85.91000366210938,86.88999938964844,86.88999938964844,2562500
+2016-11-02,86.0199966430664,86.91999816894531,84.55000305175781,84.58999633789062,84.58999633789062,1646600
+2016-11-03,84.56999969482422,85.08999633789062,83.52999877929688,83.87999725341797,83.87999725341797,1629300
+2016-11-04,84.0,84.7699966430664,83.0999984741211,83.20999908447266,83.20999908447266,1630800
+2016-11-07,84.7699966430664,85.81999969482422,84.38999938964844,85.08999633789062,85.08999633789062,1409300
+2016-11-08,84.47000122070312,86.0,83.75,85.5,85.5,1136100
+2016-11-09,83.98999786376953,86.05000305175781,83.33999633789062,84.9800033569336,84.9800033569336,1357300
+2016-11-10,85.75,87.69999694824219,82.05000305175781,82.13999938964844,82.13999938964844,2600900
+2016-11-11,81.80999755859375,82.83000183105469,80.5,82.62999725341797,82.62999725341797,1852000
+2016-11-14,82.88999938964844,83.91999816894531,82.30000305175781,83.2699966430664,83.2699966430664,1359200
+2016-11-15,83.43000030517578,86.22000122070312,83.19999694824219,85.62000274658203,85.62000274658203,1653700
+2016-11-16,85.23999786376953,86.02999877929688,84.88999938964844,85.66999816894531,85.66999816894531,1065000
+2016-11-17,85.7699966430664,87.16999816894531,85.51000213623047,86.83000183105469,86.83000183105469,917100
+2016-11-18,87.01000213623047,87.79000091552734,85.5,85.75,85.75,1248300
+2016-11-21,85.80000305175781,87.0,85.75,86.55000305175781,86.55000305175781,1505500
+2016-11-22,86.26000213623047,86.68000030517578,85.41999816894531,86.2300033569336,86.2300033569336,1344100
+2016-11-23,85.93000030517578,87.66000366210938,85.93000030517578,87.05000305175781,87.05000305175781,1350300
+2016-11-25,86.91000366210938,88.38999938964844,86.5,87.73999786376953,87.73999786376953,718800
+2016-11-28,87.69999694824219,88.4000015258789,84.55999755859375,84.81999969482422,84.81999969482422,1816800
+2016-11-29,84.8499984741211,85.5,83.2699966430664,83.41999816894531,83.41999816894531,1562200
+2016-11-30,84.25,84.7699966430664,82.66000366210938,83.1500015258789,83.1500015258789,1564000
+2016-12-01,83.19999694824219,83.5,76.33999633789062,77.08999633789062,77.08999633789062,3124200
+2016-12-02,72.8499984741211,76.70999908447266,72.80000305175781,76.55999755859375,76.55999755859375,3102900
+2016-12-05,77.33000183105469,79.97000122070312,77.26000213623047,79.87000274658203,79.87000274658203,2173100
+2016-12-06,80.0,80.0,78.47000122070312,79.61000061035156,79.61000061035156,1657300
+2016-12-07,80.16999816894531,80.16999816894531,78.22000122070312,79.9800033569336,79.9800033569336,1414100
+2016-12-08,80.4000015258789,80.77999877929688,79.5199966430664,80.11000061035156,80.11000061035156,1298900
+2016-12-09,80.7300033569336,81.58999633789062,79.22000122070312,79.4000015258789,79.4000015258789,903000
+2016-12-12,78.8499984741211,78.8499984741211,76.76000213623047,77.87999725341797,77.87999725341797,1691500
+2016-12-13,78.69000244140625,80.69999694824219,78.69000244140625,79.38999938964844,79.38999938964844,864100
+2016-12-14,79.62000274658203,79.6500015258789,78.58000183105469,78.94999694824219,78.94999694824219,1007700
+2016-12-15,78.93000030517578,80.2699966430664,78.86000061035156,79.43000030517578,79.43000030517578,741500
+2016-12-16,79.45999908447266,79.87999725341797,77.26000213623047,77.86000061035156,77.86000061035156,1338100
+2016-12-19,77.72000122070312,78.08000183105469,77.19999694824219,77.5,77.5,974800
+2016-12-20,78.0999984741211,78.5199966430664,77.18000030517578,78.30000305175781,78.30000305175781,908000
+2016-12-21,78.04000091552734,78.04000091552734,76.02999877929688,77.25,77.25,1019000
+2016-12-22,76.91999816894531,77.05000305175781,74.16999816894531,74.55000305175781,74.55000305175781,1365600
+2016-12-23,74.5999984741211,76.06999969482422,74.36000061035156,76.0199966430664,76.0199966430664,606200
+2016-12-27,76.01000213623047,77.4000015258789,76.0,76.87999725341797,76.87999725341797,548700
+2016-12-28,76.76000213623047,77.05000305175781,75.13999938964844,75.22000122070312,75.22000122070312,978400
+2016-12-29,75.16999816894531,75.61000061035156,74.19999694824219,74.94000244140625,74.94000244140625,759300
+2016-12-30,75.11000061035156,75.44000244140625,73.66000366210938,74.33999633789062,74.33999633789062,1051500
+2017-01-03,75.30999755859375,76.98999786376953,74.62999725341797,75.66000366210938,75.66000366210938,1101800
+2017-01-04,76.08999633789062,78.9800033569336,75.88999938964844,78.83000183105469,78.83000183105469,2015300
+2017-01-05,78.70999908447266,79.66999816894531,78.33999633789062,79.12999725341797,79.12999725341797,1564000
+2017-01-06,79.23999786376953,82.38999938964844,78.9000015258789,82.0999984741211,82.0999984741211,1686600
+2017-01-09,81.80000305175781,82.56999969482422,81.30000305175781,82.0,82.0,1339200
+2017-01-10,82.25,82.43000030517578,81.13999938964844,81.66999816894531,81.66999816894531,1268800
+2017-01-11,81.26000213623047,84.9000015258789,81.26000213623047,83.9000015258789,83.9000015258789,2084700
+2017-01-12,83.0199966430664,83.76000213623047,80.91000366210938,83.45999908447266,83.45999908447266,1398000
+2017-01-13,83.81999969482422,84.0,82.62999725341797,83.52999877929688,83.52999877929688,745800
+2017-01-17,83.08000183105469,83.25,81.29000091552734,81.41000366210938,81.41000366210938,879900
+2017-01-18,83.01000213623047,84.3499984741211,82.69000244140625,82.8499984741211,82.8499984741211,1466100
+2017-01-19,82.95999908447266,83.5999984741211,82.38999938964844,82.69999694824219,82.69999694824219,1302100
+2017-01-20,83.12000274658203,84.2699966430664,83.11000061035156,83.4000015258789,83.4000015258789,1251900
+2017-01-23,83.83999633789062,83.91000366210938,82.26000213623047,83.25,83.25,988800
+2017-01-24,83.86000061035156,84.58999633789062,82.13999938964844,83.97000122070312,83.97000122070312,1487800
+2017-01-25,84.91000366210938,86.95999908447266,84.48999786376953,86.36000061035156,86.36000061035156,2686400
+2017-01-26,92.01000213623047,92.9800033569336,89.41000366210938,89.4800033569336,89.4800033569336,4369400
+2017-01-27,89.01000213623047,90.5,88.70999908447266,90.08999633789062,90.08999633789062,1980900
+2017-01-30,89.5999984741211,90.33000183105469,88.01000213623047,90.12000274658203,90.12000274658203,1585700
+2017-01-31,90.0999984741211,90.66999816894531,88.94999694824219,90.62000274658203,90.62000274658203,1326900
+2017-02-01,91.16999816894531,91.16999816894531,89.38999938964844,89.69999694824219,89.69999694824219,2884200
+2017-02-02,89.25,89.83999633789062,88.2300033569336,88.86000061035156,88.86000061035156,2125400
+2017-02-03,89.18000030517578,89.98999786376953,89.12000274658203,89.47000122070312,89.47000122070312,2454800
+2017-02-06,89.19000244140625,90.70999908447266,88.62999725341797,90.5,90.5,1441700
+2017-02-07,90.80999755859375,91.16000366210938,90.3499984741211,90.66000366210938,90.66000366210938,1646900
+2017-02-08,89.76000213623047,90.44000244140625,89.38999938964844,90.08999633789062,90.08999633789062,1887300
+2017-02-09,90.13999938964844,92.30999755859375,90.01000213623047,92.30000305175781,92.30000305175781,1820000
+2017-02-10,92.58000183105469,92.81999969482422,91.69999694824219,92.45999908447266,92.45999908447266,1647400
+2017-02-13,92.18000030517578,92.5,91.5,91.73999786376953,91.73999786376953,959800
+2017-02-14,91.68000030517578,93.30000305175781,91.3499984741211,92.88999938964844,92.88999938964844,1422500
+2017-02-15,92.44000244140625,94.72000122070312,92.33000183105469,93.97000122070312,93.97000122070312,1584500
+2017-02-16,93.94000244140625,94.19000244140625,91.54000091552734,91.8499984741211,91.8499984741211,1411200
+2017-02-17,91.87000274658203,92.97000122070312,91.2300033569336,92.73999786376953,92.73999786376953,1117000
+2017-02-21,93.0199966430664,93.51000213623047,92.16999816894531,93.18000030517578,93.18000030517578,617700
+2017-02-22,92.70999908447266,93.66999816894531,92.16999816894531,92.9800033569336,92.9800033569336,547700
+2017-02-23,93.36000061035156,93.4000015258789,91.41000366210938,92.6500015258789,92.6500015258789,832000
+2017-02-24,91.5999984741211,92.38999938964844,90.66000366210938,91.81999969482422,91.81999969482422,1038200
+2017-02-27,90.61000061035156,90.61000061035156,86.93000030517578,87.75,87.75,5592700
+2017-02-28,87.22000122070312,88.27999877929688,86.81999969482422,86.91999816894531,86.91999816894531,2168300
+2017-03-01,88.0199966430664,88.98999786376953,86.73999786376953,88.88999938964844,88.88999938964844,3165800
+2017-03-02,89.08999633789062,89.13999938964844,86.23999786376953,86.33999633789062,86.33999633789062,1411400
+2017-03-03,86.02999877929688,87.19000244140625,86.01000213623047,86.47000122070312,86.47000122070312,1189500
+2017-03-06,85.93000030517578,86.7699966430664,85.55999755859375,86.26000213623047,86.26000213623047,1419200
+2017-03-07,86.33000183105469,87.69000244140625,86.0999984741211,87.05999755859375,87.05999755859375,1478600
+2017-03-08,87.31999969482422,88.2699966430664,86.9800033569336,87.29000091552734,87.29000091552734,794000
+2017-03-09,87.30999755859375,88.12999725341797,86.38999938964844,87.83000183105469,87.83000183105469,893200
+2017-03-10,88.2699966430664,88.58999633789062,86.9000015258789,88.02999877929688,88.02999877929688,857100
+2017-03-13,88.08999633789062,88.86000061035156,87.66000366210938,88.63999938964844,88.63999938964844,1292800
+2017-03-14,88.48999786376953,88.61000061035156,86.68000030517578,87.47000122070312,87.47000122070312,1142600
+2017-03-15,87.87999725341797,88.7699966430664,87.29000091552734,88.41000366210938,88.41000366210938,1020700
+2017-03-16,88.79000091552734,89.37000274658203,88.48999786376953,88.80000305175781,88.80000305175781,953600
+2017-03-17,89.05000305175781,89.47000122070312,88.51000213623047,88.70999908447266,88.70999908447266,1006900
+2017-03-20,88.8499984741211,88.94999694824219,87.75,88.11000061035156,88.11000061035156,621300
+2017-03-21,88.80000305175781,89.0,83.79000091552734,83.93000030517578,83.93000030517578,2410100
+2017-03-22,83.8499984741211,85.19000244140625,83.45999908447266,85.04000091552734,85.04000091552734,1423400
+2017-03-23,85.12000274658203,85.80999755859375,84.12999725341797,84.4000015258789,84.4000015258789,860100
+2017-03-24,85.04000091552734,85.69000244140625,84.30999755859375,84.80999755859375,84.80999755859375,818600
+2017-03-27,84.23999786376953,85.58999633789062,83.41999816894531,84.87000274658203,84.87000274658203,906200
+2017-03-28,85.4000015258789,86.37000274658203,84.83000183105469,86.0,86.0,940400
+2017-03-29,86.27999877929688,87.87999725341797,86.0999984741211,87.61000061035156,87.61000061035156,1438400
+2017-03-30,87.44000244140625,87.69999694824219,86.80999755859375,86.94000244140625,86.94000244140625,771800
+2017-03-31,86.81999969482422,88.0,86.37999725341797,87.47000122070312,87.47000122070312,910600
+2017-04-03,87.5999984741211,88.36000061035156,85.41000366210938,86.22000122070312,86.22000122070312,1249800
+2017-04-04,86.05999755859375,87.37999725341797,85.19999694824219,85.29000091552734,85.29000091552734,1176800
+2017-04-05,85.98999786376953,87.68000030517578,85.41000366210938,85.66000366210938,85.66000366210938,1416300
+2017-04-06,85.75,86.41999816894531,85.0999984741211,86.19000244140625,86.19000244140625,673600
+2017-04-07,85.9000015258789,86.56999969482422,85.5199966430664,86.0199966430664,86.0199966430664,767000
+2017-04-10,85.94999694824219,86.38999938964844,85.41999816894531,85.52999877929688,85.52999877929688,671400
+2017-04-11,85.3499984741211,85.98999786376953,84.81999969482422,85.38999938964844,85.38999938964844,939000
+2017-04-12,85.01000213623047,85.70999908447266,84.02999877929688,84.48999786376953,84.48999786376953,873700
+2017-04-13,84.37000274658203,85.19999694824219,84.33999633789062,84.63999938964844,84.63999938964844,1131900
+2017-04-17,85.04000091552734,86.41999816894531,84.91999816894531,86.41000366210938,86.41000366210938,1118200
+2017-04-18,86.0,87.66999816894531,85.93000030517578,87.5999984741211,87.5999984741211,1381700
+2017-04-19,87.95999908447266,88.4000015258789,87.6500015258789,88.1500015258789,88.1500015258789,1194700
+2017-04-20,88.48999786376953,88.48999786376953,87.45999908447266,88.26000213623047,88.26000213623047,1352000
+2017-04-21,88.80000305175781,89.43000030517578,88.08000183105469,88.31999969482422,88.31999969482422,1076500
+2017-04-24,89.66999816894531,89.66999816894531,88.3499984741211,89.41999816894531,89.41999816894531,1312000
+2017-04-25,89.91999816894531,90.80000305175781,89.55999755859375,90.23999786376953,90.23999786376953,1417600
+2017-04-26,90.43000030517578,91.20999908447266,89.02999877929688,90.91999816894531,90.91999816894531,2814900
+2017-04-27,96.27999877929688,96.91999816894531,93.30000305175781,94.33000183105469,94.33000183105469,4690400
+2017-04-28,94.30000305175781,95.31999969482422,92.94000244140625,94.4800033569336,94.4800033569336,2342100
+2017-05-01,94.63999938964844,95.44000244140625,93.70999908447266,94.93000030517578,94.93000030517578,2741300
+2017-05-02,94.81999969482422,95.0999984741211,93.7699966430664,94.95999908447266,94.95999908447266,1170400
+2017-05-03,94.69000244140625,95.1500015258789,93.7300033569336,94.11000061035156,94.11000061035156,982400
+2017-05-04,94.58999633789062,96.30000305175781,94.1500015258789,96.0199966430664,96.0199966430664,1515800
+2017-05-05,96.12000274658203,98.19000244140625,96.12000274658203,98.06999969482422,98.06999969482422,1817900
+2017-05-08,97.68000030517578,99.08999633789062,97.1500015258789,97.9000015258789,97.9000015258789,2173100
+2017-05-09,98.16000366210938,98.47000122070312,96.95999908447266,97.33000183105469,97.33000183105469,1585900
+2017-05-10,97.22000122070312,97.56999969482422,96.36000061035156,96.47000122070312,96.47000122070312,1210000
+2017-05-11,96.5,96.91999816894531,95.5,96.76000213623047,96.76000213623047,1100200
+2017-05-12,96.80999755859375,97.3499984741211,95.98999786376953,96.9000015258789,96.9000015258789,966100
+2017-05-15,97.23999786376953,98.61000061035156,96.91000366210938,97.94999694824219,97.94999694824219,892500
+2017-05-16,98.76000213623047,100.19000244140625,97.80999755859375,100.18000030517578,100.18000030517578,1846000
+2017-05-17,98.69999694824219,99.4000015258789,98.05999755859375,98.55000305175781,98.55000305175781,3629800
+2017-05-18,97.87999725341797,99.0999984741211,97.3499984741211,98.97000122070312,98.97000122070312,2842100
+2017-05-19,99.5,100.72000122070312,99.2300033569336,99.30000305175781,99.30000305175781,2131800
+2017-05-22,99.80999755859375,102.2300033569336,99.76000213623047,101.69999694824219,101.69999694824219,2087400
+2017-05-23,101.37000274658203,101.76000213623047,100.05999755859375,101.69999694824219,101.69999694824219,2338300
+2017-05-24,102.52999877929688,103.91999816894531,101.83000183105469,103.0,103.0,5772500
+2017-05-25,103.69999694824219,105.29000091552734,103.55000305175781,104.5199966430664,104.5199966430664,1770700
+2017-05-26,104.0,106.7300033569336,103.52999877929688,106.02999877929688,106.02999877929688,2988200
+2017-05-30,105.41999816894531,106.80000305175781,104.81999969482422,105.36000061035156,105.36000061035156,1612300
+2017-05-31,105.51000213623047,105.79000091552734,103.80999755859375,104.6500015258789,104.6500015258789,2230600
+2017-06-01,105.18000030517578,106.55000305175781,104.31999969482422,106.51000213623047,106.51000213623047,2626100
+2017-06-02,106.55999755859375,107.55000305175781,105.7300033569336,107.30000305175781,107.30000305175781,1464100
+2017-06-05,107.38999938964844,108.43000030517578,107.1500015258789,107.43000030517578,107.43000030517578,1598000
+2017-06-06,107.08000183105469,108.62999725341797,106.88999938964844,107.87000274658203,107.87000274658203,1517200
+2017-06-07,108.0,108.48999786376953,107.06999969482422,108.19000244140625,108.19000244140625,1934000
+2017-06-08,108.16999816894531,109.77999877929688,107.7699966430664,109.68000030517578,109.68000030517578,1843100
+2017-06-09,109.75,110.66000366210938,101.81999969482422,103.73999786376953,103.73999786376953,3859200
+2017-06-12,102.19999694824219,103.69000244140625,99.5,102.31999969482422,102.31999969482422,4478100
+2017-06-13,103.55000305175781,103.88999938964844,101.30000305175781,102.22000122070312,102.22000122070312,2071500
+2017-06-14,102.76000213623047,104.13999938964844,100.75,102.16000366210938,102.16000366210938,2139100
+2017-06-15,99.94999694824219,101.81999969482422,99.01000213623047,101.26000213623047,101.26000213623047,2348700
+2017-06-16,101.58999633789062,102.20999908447266,100.69000244140625,101.19999694824219,101.19999694824219,1557700
+2017-06-19,102.23999786376953,104.18000030517578,101.95999908447266,103.5999984741211,103.5999984741211,1552000
+2017-06-20,103.83000183105469,105.30000305175781,102.77999877929688,103.01000213623047,103.01000213623047,1922000
+2017-06-21,103.81999969482422,105.81999969482422,103.36000061035156,105.62000274658203,105.62000274658203,1734600
+2017-06-22,105.94000244140625,108.08000183105469,104.66000366210938,106.93000030517578,106.93000030517578,2327700
+2017-06-23,106.98999786376953,108.55000305175781,106.47000122070312,107.79000091552734,107.79000091552734,2329600
+2017-06-26,107.9000015258789,108.79000091552734,106.77999877929688,108.3499984741211,108.3499984741211,2229000
+2017-06-27,107.9000015258789,109.0,106.41000366210938,106.7699966430664,106.7699966430664,3355800
+2017-06-28,107.47000122070312,109.12999725341797,106.70999908447266,108.80999755859375,108.80999755859375,2611300
+2017-06-29,108.47000122070312,108.80999755859375,104.51000213623047,105.81999969482422,105.81999969482422,2365400
+2017-06-30,106.13999938964844,106.68000030517578,104.81999969482422,106.0,106.0,1538900
+2017-07-03,106.55000305175781,106.55000305175781,103.22000122070312,103.58000183105469,103.58000183105469,1209900
+2017-07-05,104.33999633789062,105.63999938964844,104.12999725341797,105.11000061035156,105.11000061035156,1758300
+2017-07-06,104.05000305175781,105.69999694824219,103.80000305175781,104.54000091552734,104.54000091552734,1664700
+2017-07-07,104.52999877929688,106.8499984741211,104.52999877929688,106.29000091552734,106.29000091552734,1585800
+2017-07-10,106.66000366210938,108.47000122070312,106.29000091552734,108.19000244140625,108.19000244140625,1381500
+2017-07-11,107.7300033569336,110.0,107.18000030517578,109.19999694824219,109.19999694824219,1633800
+2017-07-12,110.0,113.01000213623047,109.58000183105469,112.26000213623047,112.26000213623047,1756500
+2017-07-13,112.68000030517578,112.97000122070312,111.12000274658203,111.2300033569336,111.2300033569336,1545600
+2017-07-14,108.80000305175781,110.70999908447266,108.05000305175781,110.37999725341797,110.37999725341797,3089300
+2017-07-17,110.73999786376953,111.19000244140625,109.31999969482422,110.0,110.0,1929300
+2017-07-18,109.83000183105469,111.05000305175781,109.2300033569336,110.77999877929688,110.77999877929688,1673300
+2017-07-19,111.0,111.68000030517578,110.0999984741211,110.12000274658203,110.12000274658203,1501600
+2017-07-20,110.1500015258789,110.6500015258789,109.02999877929688,109.83999633789062,109.83999633789062,1634300
+2017-07-21,109.87999725341797,109.93000030517578,107.58000183105469,108.19000244140625,108.19000244140625,2151600
+2017-07-24,108.37999725341797,108.5,107.30999755859375,107.94999694824219,107.94999694824219,2248500
+2017-07-25,108.11000061035156,108.18000030517578,106.80000305175781,107.77999877929688,107.77999877929688,1904000
+2017-07-26,107.95999908447266,110.11000061035156,107.86000061035156,109.72000122070312,109.72000122070312,2874500
+2017-07-27,115.12999725341797,115.8499984741211,108.20999908447266,110.54000091552734,110.54000091552734,5051400
+2017-07-28,109.75,111.66999816894531,108.9000015258789,111.6500015258789,111.6500015258789,2083400
+2017-07-31,111.87000274658203,112.36000061035156,108.94999694824219,110.44999694824219,110.44999694824219,2055700
+2017-08-01,110.87999725341797,111.76000213623047,110.0999984741211,110.75,110.75,1557000
+2017-08-02,110.81999969482422,110.91999816894531,105.88999938964844,107.16999816894531,107.16999816894531,1944900
+2017-08-03,107.2699966430664,107.79000091552734,105.93000030517578,107.12000274658203,107.12000274658203,1566200
+2017-08-04,107.38999938964844,109.81999969482422,107.11000061035156,109.70999908447266,109.70999908447266,1780600
+2017-08-07,109.6500015258789,109.75,108.47000122070312,108.76000213623047,108.76000213623047,1009600
+2017-08-08,108.20999908447266,108.45999908447266,107.11000061035156,107.68000030517578,107.68000030517578,801400
+2017-08-09,106.87000274658203,107.86000061035156,106.62999725341797,107.33000183105469,107.33000183105469,894300
+2017-08-10,106.7699966430664,107.0,103.0,104.41999816894531,104.41999816894531,1706900
+2017-08-11,104.93000030517578,106.83000183105469,104.23999786376953,106.05000305175781,106.05000305175781,957000
+2017-08-14,106.8499984741211,108.56999969482422,106.31999969482422,107.9000015258789,107.9000015258789,973000
+2017-08-15,107.75,108.3499984741211,106.70999908447266,107.30999755859375,107.30999755859375,920300
+2017-08-16,107.88999938964844,109.83000183105469,107.56999969482422,109.5,109.5,899500
+2017-08-17,109.04000091552734,109.69000244140625,106.73999786376953,106.86000061035156,106.86000061035156,1245200
+2017-08-18,106.83000183105469,108.66000366210938,106.27999877929688,107.2300033569336,107.2300033569336,979800
+2017-08-21,107.0199966430664,108.97000122070312,107.0199966430664,108.80999755859375,108.80999755859375,1114200
+2017-08-22,109.0,110.7699966430664,108.86000061035156,110.41000366210938,110.41000366210938,1249900
+2017-08-23,109.30000305175781,110.9800033569336,108.83999633789062,109.83999633789062,109.83999633789062,974200
+2017-08-24,110.06999969482422,110.93000030517578,109.61000061035156,110.66999816894531,110.66999816894531,728400
+2017-08-25,110.94999694824219,112.68000030517578,110.44999694824219,110.58999633789062,110.58999633789062,1197900
+2017-08-28,111.0,112.11000061035156,109.69999694824219,111.91000366210938,111.91000366210938,1193200
+2017-08-29,110.62000274658203,112.19999694824219,110.13999938964844,111.75,111.75,1006400
+2017-08-30,111.61000061035156,115.80999755859375,111.61000061035156,114.2699966430664,114.2699966430664,1304400
+2017-08-31,114.55000305175781,116.54000091552734,114.51000213623047,116.19000244140625,116.19000244140625,1465600
+2017-09-01,116.30000305175781,116.51000213623047,114.52999877929688,115.48999786376953,115.48999786376953,958400
+2017-09-05,115.58000183105469,116.4000015258789,114.41000366210938,116.1500015258789,116.1500015258789,1021100
+2017-09-06,116.38999938964844,116.69999694824219,114.08000183105469,114.68000030517578,114.68000030517578,1111700
+2017-09-07,115.33000183105469,118.63999938964844,115.33000183105469,117.77999877929688,117.77999877929688,1588000
+2017-09-08,117.62000274658203,118.62999725341797,116.37999725341797,116.4000015258789,116.4000015258789,1246700
+2017-09-11,117.70999908447266,118.62999725341797,117.4000015258789,117.66999816894531,117.66999816894531,1690300
+2017-09-12,117.94000244140625,118.16999816894531,115.13999938964844,116.26000213623047,116.26000213623047,1323700
+2017-09-13,116.16999816894531,116.88999938964844,115.69000244140625,116.05000305175781,116.05000305175781,1025300
+2017-09-14,115.5,116.72000122070312,114.5,115.95999908447266,115.95999908447266,1593500
+2017-09-15,116.48999786376953,116.83999633789062,114.76000213623047,116.11000061035156,116.11000061035156,1001600
+2017-09-18,116.62999725341797,117.66000366210938,115.95999908447266,116.51000213623047,116.51000213623047,1127800
+2017-09-19,116.8499984741211,116.97000122070312,115.94000244140625,116.68000030517578,116.68000030517578,1238700
+2017-09-20,116.41999816894531,116.75,114.19999694824219,115.4000015258789,115.4000015258789,1086200
+2017-09-21,115.29000091552734,115.63999938964844,113.93000030517578,115.0199966430664,115.0199966430664,857500
+2017-09-22,114.76000213623047,116.13999938964844,114.68000030517578,115.80999755859375,115.80999755859375,630300
+2017-09-25,115.80000305175781,115.8499984741211,111.41000366210938,111.83999633789062,111.83999633789062,1333100
+2017-09-26,112.87999725341797,112.94999694824219,110.16999816894531,111.79000091552734,111.79000091552734,1529700
+2017-09-27,112.48999786376953,116.58000183105469,112.43000030517578,115.5,115.5,1771400
+2017-09-28,115.19000244140625,116.72000122070312,114.70999908447266,116.6500015258789,116.6500015258789,1045200
+2017-09-29,116.80999755859375,117.79000091552734,116.19999694824219,117.52999877929688,117.52999877929688,1145700
+2017-10-02,117.6500015258789,118.45999908447266,116.22000122070312,116.80000305175781,116.80000305175781,1511700
+2017-10-03,116.80000305175781,118.29000091552734,116.44999694824219,117.83000183105469,117.83000183105469,726800
+2017-10-04,118.1500015258789,118.26000213623047,116.62999725341797,118.05999755859375,118.05999755859375,660200
+2017-10-05,118.30999755859375,119.47000122070312,117.0999984741211,119.37999725341797,119.37999725341797,951900
+2017-10-06,118.7300033569336,121.76000213623047,118.55000305175781,121.75,121.75,1285600
+2017-10-09,122.0,122.44999694824219,120.86000061035156,121.33000183105469,121.33000183105469,1131700
+2017-10-10,121.87999725341797,122.02999877929688,120.13999938964844,120.95999908447266,120.95999908447266,788100
+2017-10-11,120.86000061035156,121.06999969482422,119.2699966430664,120.68000030517578,120.68000030517578,812200
+2017-10-12,120.41999816894531,122.41999816894531,120.41999816894531,121.97000122070312,121.97000122070312,1441000
+2017-10-13,122.87999725341797,123.12999725341797,121.70999908447266,122.29000091552734,122.29000091552734,826500
+2017-10-16,122.25,122.66999816894531,121.36000061035156,121.4000015258789,121.4000015258789,834800
+2017-10-17,121.54000091552734,122.80000305175781,121.0,122.75,122.75,1084200
+2017-10-18,123.20999908447266,123.58000183105469,120.66999816894531,120.7699966430664,120.7699966430664,1134000
+2017-10-19,120.4800033569336,120.87000274658203,118.95999908447266,120.80999755859375,120.80999755859375,1066400
+2017-10-20,121.4000015258789,124.87000274658203,120.8499984741211,124.81999969482422,124.81999969482422,1793000
+2017-10-23,128.99000549316406,129.55999755859375,123.4000015258789,123.98999786376953,123.98999786376953,1846800
+2017-10-24,124.48999786376953,126.27999877929688,123.2699966430664,125.88999938964844,125.88999938964844,2054200
+2017-10-25,126.72000122070312,127.75,124.27999877929688,124.62000274658203,124.62000274658203,3199900
+2017-10-26,119.9800033569336,127.33999633789062,118.5,126.13999938964844,126.13999938964844,4291700
+2017-10-27,126.0,126.77999877929688,122.91000366210938,125.7300033569336,125.7300033569336,2629300
+2017-10-30,125.27999877929688,125.8499984741211,123.94000244140625,125.05000305175781,125.05000305175781,1132000
+2017-10-31,125.11000061035156,126.80000305175781,124.7699966430664,126.37000274658203,126.37000274658203,1457500
+2017-11-01,127.19999694824219,127.5,123.19999694824219,124.51000213623047,124.51000213623047,1137500
+2017-11-02,123.91999816894531,125.0,122.66000366210938,124.33999633789062,124.33999633789062,864900
+2017-11-03,124.25,125.44999694824219,123.1500015258789,124.91000366210938,124.91000366210938,1151000
+2017-11-06,125.5,125.98999786376953,124.43000030517578,124.7300033569336,124.7300033569336,777400
+2017-11-07,125.0,125.83999633789062,123.73999786376953,125.52999877929688,125.52999877929688,1031100
+2017-11-08,124.41999816894531,127.94999694824219,124.30000305175781,127.62000274658203,127.62000274658203,1639200
+2017-11-09,127.4000015258789,127.4000015258789,124.0999984741211,125.55000305175781,125.55000305175781,909200
+2017-11-10,125.1500015258789,126.30000305175781,125.05000305175781,125.9800033569336,125.9800033569336,958500
+2017-11-13,124.5999984741211,125.2300033569336,123.44000244140625,125.02999877929688,125.02999877929688,893800
+2017-11-14,124.86000061035156,125.19999694824219,123.7300033569336,124.4800033569336,124.4800033569336,954200
+2017-11-15,123.45999908447266,124.9000015258789,122.01000213623047,123.31999969482422,123.31999969482422,622200
+2017-11-16,123.56999969482422,126.37000274658203,123.51000213623047,125.72000122070312,125.72000122070312,1150400
+2017-11-17,125.83999633789062,127.62999725341797,125.41000366210938,127.54000091552734,127.54000091552734,1124400
+2017-11-20,127.52999877929688,129.47999572753906,127.4800033569336,127.66999816894531,127.66999816894531,999100
+2017-11-21,128.17999267578125,130.0500030517578,127.83000183105469,128.07000732421875,128.07000732421875,1756300
+2017-11-22,127.91999816894531,128.8699951171875,127.29000091552734,127.44999694824219,127.44999694824219,530200
+2017-11-24,128.0800018310547,128.8000030517578,128.0,128.3000030517578,128.3000030517578,506200
+2017-11-27,128.5,128.75999450683594,126.54000091552734,126.98999786376953,126.98999786376953,832400
+2017-11-28,127.02999877929688,127.02999877929688,125.30000305175781,126.62999725341797,126.62999725341797,1105500
+2017-11-29,125.86000061035156,126.7300033569336,120.36000061035156,120.58999633789062,120.58999633789062,2708800
+2017-11-30,120.9800033569336,123.70999908447266,120.1500015258789,123.0,123.0,1607500
+2017-12-01,122.55000305175781,123.80999755859375,121.04000091552734,122.66000366210938,122.66000366210938,1239800
+2017-12-04,123.5999984741211,123.66999816894531,113.33000183105469,113.62000274658203,113.62000274658203,3974800
+2017-12-05,116.38999938964844,119.37999725341797,112.83999633789062,116.19999694824219,116.19999694824219,2203300
+2017-12-06,115.47000122070312,118.16000366210938,114.80999755859375,117.76000213623047,117.76000213623047,1658000
+2017-12-07,117.83999633789062,121.38999938964844,117.36000061035156,121.0,121.0,1823200
+2017-12-08,122.0999984741211,123.87000274658203,121.52999877929688,121.80999755859375,121.80999755859375,1025000
+2017-12-11,122.41000366210938,123.66000366210938,122.25,123.08999633789062,123.08999633789062,2546800
+2017-12-12,122.63999938964844,123.1500015258789,120.16000366210938,121.01000213623047,121.01000213623047,2216700
+2017-12-13,121.66000366210938,123.51000213623047,121.66000366210938,123.37000274658203,123.37000274658203,1456000
+2017-12-14,123.87000274658203,126.20999908447266,123.62000274658203,126.16999816894531,126.16999816894531,1894800
+2017-12-15,125.95999908447266,129.52000427246094,125.87000274658203,129.5,129.5,1910900
+2017-12-18,130.58999633789062,131.11000061035156,130.1699981689453,130.69000244140625,130.69000244140625,2293200
+2017-12-19,130.0399932861328,130.66000366210938,128.7100067138672,129.9600067138672,129.9600067138672,2297500
+2017-12-20,130.19000244140625,130.50999450683594,128.11000061035156,129.0,129.0,1513200
+2017-12-21,129.17999267578125,129.74000549316406,128.50999450683594,128.97000122070312,128.97000122070312,1670600
+2017-12-22,128.75,129.3300018310547,127.83999633789062,129.19000244140625,129.19000244140625,1130100
+2017-12-26,128.9600067138672,129.91000366210938,128.22999572753906,129.32000732421875,129.32000732421875,745700
+2017-12-27,129.5399932861328,130.8800048828125,129.0500030517578,130.25999450683594,130.25999450683594,841100
+2017-12-28,130.8000030517578,130.89999389648438,129.63999938964844,130.69000244140625,130.69000244140625,973400
+2017-12-29,130.5399932861328,131.25999450683594,130.1699981689453,130.38999938964844,130.38999938964844,676000
+2018-01-02,131.0,132.35000610351562,130.13999938964844,131.72999572753906,131.72999572753906,1282700
+2018-01-03,132.0,133.25,131.74000549316406,132.91000366210938,132.91000366210938,1580900
+2018-01-04,133.8800048828125,135.08999633789062,133.77999877929688,133.85000610351562,133.85000610351562,1361900
+2018-01-05,134.9499969482422,135.1300048828125,133.89999389648438,135.00999450683594,135.00999450683594,1183000
+2018-01-08,135.0500030517578,136.08999633789062,134.8699951171875,135.3000030517578,135.3000030517578,1337200
+2018-01-09,135.64999389648438,136.39999389648438,134.6199951171875,135.4499969482422,135.4499969482422,1305800
+2018-01-10,134.9600067138672,136.41000366210938,134.36000061035156,136.22999572753906,136.22999572753906,1903700
+2018-01-11,136.58999633789062,137.77999877929688,136.24000549316406,137.5800018310547,137.5800018310547,1515700
+2018-01-12,137.63999938964844,139.05999755859375,137.0800018310547,138.19000244140625,138.19000244140625,1199700
+2018-01-16,141.32000732421875,141.66000366210938,139.2100067138672,139.7899932861328,139.7899932861328,3150300
+2018-01-17,140.8300018310547,140.92999267578125,139.0,140.7899932861328,140.7899932861328,1775400
+2018-01-18,140.75,141.47999572753906,140.0,141.1300048828125,141.1300048828125,1292800
+2018-01-19,141.22999572753906,142.52000427246094,141.02000427246094,142.27000427246094,142.27000427246094,1605200
+2018-01-22,142.3300018310547,144.0800018310547,141.75999450683594,143.89999389648438,143.89999389648438,1379500
+2018-01-23,144.58999633789062,144.99000549316406,143.55999755859375,144.42999267578125,144.42999267578125,1374400
+2018-01-24,144.4199981689453,146.6699981689453,144.3699951171875,145.44000244140625,145.44000244140625,1432500
+2018-01-25,146.88999938964844,146.89999389648438,145.4199981689453,145.5399932861328,145.5399932861328,1220700
+2018-01-26,147.16000366210938,149.82000732421875,146.3800048828125,149.74000549316406,149.74000549316406,1474600
+2018-01-29,149.58999633789062,150.85000610351562,146.8300018310547,147.08999633789062,147.08999633789062,2414800
+2018-01-30,146.07000732421875,147.44000244140625,145.6300048828125,146.58999633789062,146.58999633789062,2369500
+2018-01-31,148.67999267578125,150.10000610351562,147.75999450683594,148.8699951171875,148.8699951171875,2881300
+2018-02-01,151.75999450683594,156.5399932861328,151.3300018310547,152.80999755859375,152.80999755859375,4230800
+2018-02-02,150.50999450683594,151.94000244140625,147.3300018310547,149.75999450683594,149.75999450683594,2826700
+2018-02-05,147.2899932861328,157.0,145.42999267578125,147.38999938964844,147.38999938964844,3788700
+2018-02-06,144.91000366210938,149.3800048828125,143.49000549316406,149.02000427246094,149.02000427246094,2963100
+2018-02-07,148.6199951171875,154.02999877929688,148.07000732421875,153.1699981689453,153.1699981689453,2462800
+2018-02-08,153.0,153.5,140.10000610351562,140.10000610351562,140.10000610351562,3737300
+2018-02-09,142.13999938964844,146.75999450683594,137.60000610351562,145.16000366210938,145.16000366210938,2836200
+2018-02-12,146.97000122070312,148.6300048828125,145.24000549316406,147.24000549316406,147.24000549316406,1614800
+2018-02-13,146.0399932861328,148.32000732421875,145.57000732421875,147.5500030517578,147.5500030517578,1431500
+2018-02-14,147.27000427246094,149.0,146.3000030517578,147.74000549316406,147.74000549316406,1852100
+2018-02-15,148.9499969482422,152.7899932861328,147.8000030517578,152.5399932861328,152.5399932861328,1881300
+2018-02-16,151.92999267578125,156.19000244140625,151.17999267578125,154.02999877929688,154.02999877929688,1896300
+2018-02-20,152.89999389648438,158.1300048828125,152.02999877929688,156.75999450683594,156.75999450683594,1755300
+2018-02-21,156.36000061035156,160.72999572753906,156.30999755859375,157.5800018310547,157.5800018310547,1924000
+2018-02-22,157.77999877929688,159.30999755859375,155.69000244140625,156.0500030517578,156.0500030517578,1170300
+2018-02-23,156.86000061035156,160.6300048828125,156.86000061035156,160.39999389648438,160.39999389648438,1035800
+2018-02-26,160.8000030517578,162.63999938964844,159.66000366210938,160.57000732421875,160.57000732421875,1205100
+2018-02-27,161.27000427246094,164.24000549316406,160.75,163.33999633789062,163.33999633789062,1997900
+2018-02-28,163.27000427246094,165.67999267578125,160.8699951171875,161.00999450683594,161.00999450683594,1934800
+2018-03-01,162.6199951171875,164.25999450683594,157.8800048828125,159.57000732421875,159.57000732421875,2001700
+2018-03-02,158.64999389648438,167.10000610351562,157.52999877929688,166.6699981689453,166.6699981689453,2189600
+2018-03-05,164.75999450683594,169.19000244140625,163.80999755859375,168.3000030517578,168.3000030517578,2047100
+2018-03-06,169.39999389648438,171.91000366210938,168.41000366210938,171.07000732421875,171.07000732421875,2735000
+2018-03-07,169.4499969482422,174.19000244140625,169.3800048828125,173.05999755859375,173.05999755859375,1654500
+2018-03-08,174.67999267578125,175.64999389648438,172.39999389648438,172.99000549316406,172.99000549316406,1851400
+2018-03-09,174.33999633789062,174.99000549316406,172.4600067138672,172.75999450683594,172.75999450683594,2359500
+2018-03-12,172.75999450683594,175.89999389648438,171.55999755859375,174.42999267578125,174.42999267578125,2120300
+2018-03-13,175.99000549316406,175.99000549316406,172.1699981689453,173.9600067138672,173.9600067138672,1842600
+2018-03-14,175.3699951171875,176.55999755859375,173.49000549316406,175.33999633789062,175.33999633789062,1402800
+2018-03-15,175.9600067138672,176.0,170.91000366210938,173.8300018310547,173.8300018310547,1657200
+2018-03-16,174.82000732421875,175.0,169.07000732421875,169.97999572753906,169.97999572753906,2442400
+2018-03-19,169.8000030517578,172.77999877929688,167.4199981689453,169.80999755859375,169.80999755859375,1974800
+2018-03-20,169.8699951171875,173.3699951171875,169.22999572753906,172.11000061035156,172.11000061035156,3001100
+2018-03-21,171.99000549316406,176.1999969482422,171.5,173.19000244140625,173.19000244140625,1900400
+2018-03-22,171.33999633789062,172.8300018310547,168.0,168.75999450683594,168.75999450683594,1644300
+2018-03-23,168.97999572753906,169.3000030517578,164.52000427246094,164.77000427246094,164.77000427246094,2005900
+2018-03-26,168.5500030517578,172.0399932861328,167.82000732421875,171.4499969482422,171.4499969482422,2042300
+2018-03-27,173.2100067138672,173.3800048828125,161.36000061035156,162.82000732421875,162.82000732421875,2038500
+2018-03-28,163.0,164.02000427246094,157.16000366210938,159.67999267578125,159.67999267578125,3078900
+2018-03-29,161.60000610351562,167.4600067138672,160.27000427246094,165.4499969482422,165.4499969482422,2261500
+2018-04-02,164.44000244140625,165.85000610351562,159.24000549316406,161.6199951171875,161.6199951171875,1900300
+2018-04-03,166.60000610351562,167.97000122070312,160.07000732421875,161.77000427246094,161.77000427246094,1817700
+2018-04-04,156.5,164.99000549316406,156.0,164.69000244140625,164.69000244140625,2060400
+2018-04-05,166.77999877929688,168.16000366210938,164.6199951171875,165.77000427246094,165.77000427246094,1762700
+2018-04-06,163.9600067138672,166.8800048828125,161.24000549316406,162.94000244140625,162.94000244140625,1177500
+2018-04-09,164.55999755859375,166.35000610351562,162.64999389648438,162.88999938964844,162.88999938964844,1237100
+2018-04-10,166.25,167.42999267578125,162.1300048828125,166.5800018310547,166.5800018310547,1774600
+2018-04-11,165.0800018310547,168.24000549316406,164.47000122070312,166.5,166.5,2252600
+2018-04-12,166.72999572753906,170.1699981689453,166.5399932861328,168.57000732421875,168.57000732421875,1554900
+2018-04-13,170.0800018310547,171.3000030517578,164.7899932861328,166.89999389648438,166.89999389648438,1342000
+2018-04-16,168.50999450683594,170.72000122070312,167.27000427246094,169.4499969482422,169.4499969482422,1245700
+2018-04-17,171.0,175.02999877929688,171.0,174.5399932861328,174.5399932861328,1700900
+2018-04-18,175.38999938964844,175.5399932861328,171.2100067138672,174.3000030517578,174.3000030517578,1658900
+2018-04-19,173.2899932861328,174.36000061035156,170.88999938964844,172.99000549316406,172.99000549316406,1525500
+2018-04-20,171.69000244140625,172.5500030517578,167.92999267578125,168.89999389648438,168.89999389648438,1861100
+2018-04-23,169.9199981689453,170.22999572753906,166.6199951171875,167.50999450683594,167.50999450683594,1926300
+2018-04-24,169.19000244140625,169.61000061035156,158.1699981689453,160.66000366210938,160.66000366210938,3176300
+2018-04-25,162.4499969482422,162.7899932861328,157.25,158.0,158.0,4104600
+2018-04-26,160.0,167.61000061035156,156.17999267578125,165.16000366210938,165.16000366210938,3801300
+2018-04-27,166.77999877929688,167.10000610351562,160.3699951171875,163.17999267578125,163.17999267578125,2240300
+2018-04-30,163.17999267578125,166.91000366210938,163.17999267578125,166.13999938964844,166.13999938964844,1890600
+2018-05-01,165.36000061035156,166.74000549316406,163.27000427246094,165.4199981689453,165.4199981689453,1419700
+2018-05-02,164.55999755859375,167.91000366210938,164.19000244140625,165.5,165.5,1253400
+2018-05-03,165.7899932861328,169.5399932861328,164.9199981689453,168.72999572753906,168.72999572753906,1945100
+2018-05-04,168.6999969482422,173.08999633789062,167.4600067138672,171.22000122070312,171.22000122070312,1842800
+2018-05-07,172.08999633789062,176.88999938964844,171.83999633789062,176.02000427246094,176.02000427246094,2163600
+2018-05-08,172.61000061035156,176.1300048828125,170.72999572753906,176.02999877929688,176.02999877929688,3157400
+2018-05-09,177.27000427246094,180.97999572753906,175.8300018310547,180.0399932861328,180.0399932861328,2229100
+2018-05-10,181.1300048828125,182.58999633789062,178.5399932861328,178.97999572753906,178.97999572753906,3081700
+2018-05-11,179.22000122070312,180.0399932861328,177.30999755859375,178.8699951171875,178.8699951171875,1527400
+2018-05-14,178.86000061035156,179.5,173.49000549316406,173.72999572753906,173.72999572753906,1806000
+2018-05-15,171.97999572753906,174.5500030517578,168.7899932861328,173.4199981689453,173.4199981689453,1749000
+2018-05-16,173.00999450683594,174.0,170.02000427246094,171.14999389648438,171.14999389648438,1606200
+2018-05-17,171.1300048828125,171.94000244140625,169.25,171.7100067138672,171.7100067138672,1444300
+2018-05-18,171.75999450683594,174.55999755859375,171.5,173.94000244140625,173.94000244140625,1190600
+2018-05-21,175.27000427246094,177.3699951171875,170.5800018310547,171.4499969482422,171.4499969482422,1083600
+2018-05-22,172.2100067138672,172.83999633789062,168.0800018310547,170.25999450683594,170.25999450683594,1192700
+2018-05-23,168.6999969482422,174.07000732421875,168.6999969482422,173.9600067138672,173.9600067138672,1232500
+2018-05-24,174.07000732421875,176.72000122070312,172.9199981689453,175.52000427246094,175.52000427246094,1551400
+2018-05-25,175.19000244140625,177.49000549316406,174.7100067138672,176.72000122070312,176.72000122070312,1341100
+2018-05-29,176.0,177.3800048828125,174.61000061035156,176.3000030517578,176.3000030517578,1407000
+2018-05-30,177.32000732421875,179.85000610351562,176.00999450683594,178.47000122070312,178.47000122070312,2221900
+2018-05-31,178.11000061035156,181.41000366210938,177.1999969482422,177.61000061035156,177.61000061035156,2002600
+2018-06-01,179.05999755859375,181.57000732421875,177.3000030517578,181.50999450683594,181.50999450683594,1276900
+2018-06-04,182.57000732421875,184.47000122070312,181.2100067138672,183.5,183.5,1541600
+2018-06-05,184.19000244140625,186.9499969482422,184.02999877929688,186.08999633789062,186.08999633789062,1525700
+2018-06-06,186.55999755859375,187.38999938964844,185.36000061035156,186.4199981689453,186.4199981689453,1410100
+2018-06-07,187.0,187.0,174.32000732421875,177.4499969482422,177.4499969482422,2853400
+2018-06-08,177.6999969482422,180.02000427246094,176.22000122070312,178.19000244140625,178.19000244140625,2018100
+2018-06-11,178.4600067138672,180.5,177.0500030517578,180.0800018310547,180.0800018310547,1191300
+2018-06-12,180.55999755859375,182.5500030517578,179.80999755859375,181.83999633789062,181.83999633789062,1420500
+2018-06-13,183.22999572753906,183.9499969482422,179.4499969482422,181.22999572753906,181.22999572753906,1395600
+2018-06-14,182.58999633789062,187.22999572753906,182.50999450683594,185.33999633789062,185.33999633789062,2617400
+2018-06-15,184.97000122070312,186.58999633789062,181.25,186.35000610351562,186.35000610351562,1717400
+2018-06-18,185.36000061035156,186.7100067138672,183.0,186.41000366210938,186.41000366210938,1395200
+2018-06-19,183.5800018310547,184.25,179.30999755859375,183.61000061035156,183.61000061035156,1503600
+2018-06-20,185.0,188.58999633789062,184.47000122070312,184.75999450683594,184.75999450683594,1718700
+2018-06-21,185.0,186.57000732421875,179.94000244140625,180.27000427246094,180.27000427246094,1299900
+2018-06-22,178.5800018310547,178.5800018310547,172.50999450683594,176.6999969482422,176.6999969482422,2354600
+2018-06-25,174.42999267578125,175.0,169.4600067138672,171.38999938964844,171.38999938964844,1923400
+2018-06-26,172.08999633789062,174.13999938964844,170.07000732421875,170.85000610351562,170.85000610351562,1506300
+2018-06-27,172.2100067138672,175.74000549316406,167.36000061035156,167.97000122070312,167.97000122070312,1942700
+2018-06-28,167.83999633789062,173.8000030517578,167.5,172.41000366210938,172.41000366210938,1489200
+2018-06-29,174.0,175.25,171.55999755859375,172.47000122070312,172.47000122070312,1053100
+2018-07-02,171.61000061035156,177.69000244140625,170.38999938964844,177.60000610351562,177.60000610351562,1680100
+2018-07-03,178.02999877929688,179.35000610351562,176.57000732421875,177.19000244140625,177.19000244140625,757100
+2018-07-05,178.19000244140625,180.4499969482422,177.8300018310547,179.42999267578125,179.42999267578125,1240600
+2018-07-06,179.39999389648438,183.27999877929688,178.63999938964844,182.16000366210938,182.16000366210938,781500
+2018-07-09,183.22999572753906,185.25999450683594,181.10000610351562,184.85000610351562,184.85000610351562,1493500
+2018-07-10,185.22999572753906,186.47999572753906,183.38999938964844,185.60000610351562,185.60000610351562,1221400
+2018-07-11,183.3699951171875,188.17999267578125,183.3699951171875,187.17999267578125,187.17999267578125,1371000
+2018-07-12,188.8300018310547,194.80999755859375,188.74000549316406,194.66000366210938,194.66000366210938,2212300
+2018-07-13,193.2899932861328,193.97999572753906,189.24000549316406,191.05999755859375,191.05999755859375,1896500
+2018-07-16,191.9600067138672,192.0,188.3000030517578,189.0800018310547,189.0800018310547,1309400
+2018-07-17,186.9499969482422,191.6699981689453,184.22999572753906,191.1999969482422,191.1999969482422,1337300
+2018-07-18,192.0,194.02000427246094,190.11000061035156,192.00999450683594,192.00999450683594,1540400
+2018-07-19,191.52999877929688,192.72999572753906,189.47999572753906,190.0399932861328,190.0399932861328,953200
+2018-07-20,191.00999450683594,193.55999755859375,190.5,191.0800018310547,191.0800018310547,1439400
+2018-07-23,190.17999267578125,191.35000610351562,186.5800018310547,190.5,190.5,1637500
+2018-07-24,191.92999267578125,192.17999267578125,183.44000244140625,184.91000366210938,184.91000366210938,2743800
+2018-07-25,184.57000732421875,187.3300018310547,183.36000061035156,183.86000061035156,183.86000061035156,3592100
+2018-07-26,181.5,194.6699981689453,181.5,192.32000732421875,192.32000732421875,3787900
+2018-07-27,192.02999877929688,192.47999572753906,178.35000610351562,183.9499969482422,183.9499969482422,3280100
+2018-07-30,184.0,184.9499969482422,178.55999755859375,178.80999755859375,178.80999755859375,2439400
+2018-07-31,179.25,179.99000549316406,174.35000610351562,175.9600067138672,175.9600067138672,3062900
+2018-08-01,176.58999633789062,180.6199951171875,176.0,177.94000244140625,177.94000244140625,1977100
+2018-08-02,177.0,183.05999755859375,176.7899932861328,182.83999633789062,182.83999633789062,1833200
+2018-08-03,183.58999633789062,183.64999389648438,178.75,180.8800048828125,180.8800048828125,1281900
+2018-08-06,181.1199951171875,184.94000244140625,181.1199951171875,184.66000366210938,184.66000366210938,1146900
+2018-08-07,185.0,187.02999877929688,184.1999969482422,185.74000549316406,185.74000549316406,1047700
+2018-08-08,185.3000030517578,187.22000122070312,182.36000061035156,186.1300048828125,186.1300048828125,842600
+2018-08-09,186.80999755859375,190.6300048828125,186.1999969482422,188.33999633789062,188.33999633789062,1210700
+2018-08-10,186.36000061035156,190.0,185.4499969482422,187.47000122070312,187.47000122070312,826300
+2018-08-13,187.00999450683594,189.1699981689453,184.83999633789062,185.02000427246094,185.02000427246094,869800
+2018-08-14,186.10000610351562,186.8699951171875,181.75999450683594,184.49000549316406,184.49000549316406,1286700
+2018-08-15,184.1699981689453,187.44000244140625,180.61000061035156,182.72999572753906,182.72999572753906,1261100
+2018-08-16,184.35000610351562,184.52000427246094,181.75999450683594,182.02999877929688,182.02999877929688,745700
+2018-08-17,182.0,183.16000366210938,178.8000030517578,180.8300018310547,180.8300018310547,1656000
+2018-08-20,180.1699981689453,181.9199981689453,179.14999389648438,181.36000061035156,181.36000061035156,1661500
+2018-08-21,182.39999389648438,184.8300018310547,181.82000732421875,182.10000610351562,182.10000610351562,1555100
+2018-08-22,181.47999572753906,183.63999938964844,181.1199951171875,182.41000366210938,182.41000366210938,2050200
+2018-08-23,182.1699981689453,186.22999572753906,181.8000030517578,184.85000610351562,184.85000610351562,1521200
+2018-08-24,186.11000061035156,194.75,185.27999877929688,193.55999755859375,193.55999755859375,2765000
+2018-08-27,194.0,196.6300048828125,192.22000122070312,193.25,193.25,1711400
+2018-08-28,193.77999877929688,194.77000427246094,191.52000427246094,194.25999450683594,194.25999450683594,1187000
+2018-08-29,194.27000427246094,201.0,194.27000427246094,200.22999572753906,200.22999572753906,2992600
+2018-08-30,199.5,200.0399932861328,196.4600067138672,198.4499969482422,198.4499969482422,1805200
+2018-08-31,198.0,199.44000244140625,195.3699951171875,196.36000061035156,196.36000061035156,1225300
+2018-09-04,195.9499969482422,200.66000366210938,195.3000030517578,200.25999450683594,200.25999450683594,1692800
+2018-09-05,200.0,200.0,188.3000030517578,190.75999450683594,190.75999450683594,2704800
+2018-09-06,191.9199981689453,194.3300018310547,189.24000549316406,193.17999267578125,193.17999267578125,1841300
+2018-09-07,192.94000244140625,198.5,191.3300018310547,196.97999572753906,196.97999572753906,1631700
+2018-09-10,199.8800048828125,199.8800048828125,195.5,199.00999450683594,199.00999450683594,2147700
+2018-09-11,198.0,202.72000122070312,197.25,199.5,199.5,1765000
+2018-09-12,199.83999633789062,203.33999633789062,195.2899932861328,202.77000427246094,202.77000427246094,1605300
+2018-09-13,204.0,206.3000030517578,203.05999755859375,204.5800018310547,204.5800018310547,1472600
+2018-09-14,204.1199951171875,205.33999633789062,202.14999389648438,202.97000122070312,202.97000122070312,1225500
+2018-09-17,201.8800048828125,201.9499969482422,192.64999389648438,192.82000732421875,192.82000732421875,2313400
+2018-09-18,193.02000427246094,195.77999877929688,191.5500030517578,191.8800048828125,191.8800048828125,2295500
+2018-09-19,191.5,192.61000061035156,182.72999572753906,186.0,186.0,3930000
+2018-09-20,187.0,188.94000244140625,184.25,187.35000610351562,187.35000610351562,2883800
+2018-09-21,188.3699951171875,190.57000732421875,187.8000030517578,189.69000244140625,189.69000244140625,2880700
+2018-09-24,187.6300048828125,194.07000732421875,185.6699981689453,193.1199951171875,193.1199951171875,2064800
+2018-09-25,194.27999877929688,198.47000122070312,193.94000244140625,197.61000061035156,197.61000061035156,2106000
+2018-09-26,197.61000061035156,198.88999938964844,194.69000244140625,195.7100067138672,195.7100067138672,1332300
+2018-09-27,196.0500030517578,197.5,193.80999755859375,195.0800018310547,195.0800018310547,1119700
+2018-09-28,194.5800018310547,197.8000030517578,194.5500030517578,195.6300048828125,195.6300048828125,1205000
+2018-10-01,197.25,199.22999572753906,193.6300048828125,194.61000061035156,194.61000061035156,1338500
+2018-10-02,195.72000122070312,195.97000122070312,192.3300018310547,192.89999389648438,192.89999389648438,1317000
+2018-10-03,194.27999877929688,198.30999755859375,192.25999450683594,196.1999969482422,196.1999969482422,1582400
+2018-10-04,195.49000549316406,195.5,184.6199951171875,187.44000244140625,187.44000244140625,3489100
+2018-10-05,187.11000061035156,190.1199951171875,181.64999389648438,186.60000610351562,186.60000610351562,2245000
+2018-10-08,184.38999938964844,185.80999755859375,177.27000427246094,180.25999450683594,180.25999450683594,2625600
+2018-10-09,179.89999389648438,187.2899932861328,179.11000061035156,181.41000366210938,181.41000366210938,2397900
+2018-10-10,180.4499969482422,180.8300018310547,171.80999755859375,172.13999938964844,172.13999938964844,3543700
+2018-10-11,172.85000610351562,178.2100067138672,172.13999938964844,174.97000122070312,174.97000122070312,3507500
+2018-10-12,182.32000732421875,188.07000732421875,180.2899932861328,184.4499969482422,184.4499969482422,2940200
+2018-10-15,184.16000366210938,184.25,179.6199951171875,180.91000366210938,180.91000366210938,1462700
+2018-10-16,185.2100067138672,193.35000610351562,184.66000366210938,192.72000122070312,192.72000122070312,2794800
+2018-10-17,193.11000061035156,193.1999969482422,188.42999267578125,190.25999450683594,190.25999450683594,1910300
+2018-10-18,189.13999938964844,191.5399932861328,182.02000427246094,185.17999267578125,185.17999267578125,2237700
+2018-10-19,186.4600067138672,187.64999389648438,176.66000366210938,177.14999389648438,177.14999389648438,2259900
+2018-10-22,178.91000366210938,180.9499969482422,174.3800048828125,178.83999633789062,178.83999633789062,2732300
+2018-10-23,174.1999969482422,184.66000366210938,172.85000610351562,181.77999877929688,181.77999877929688,3025100
+2018-10-24,181.77999877929688,183.77999877929688,169.64999389648438,170.2100067138672,170.2100067138672,3793900
+2018-10-25,173.39999389648438,175.0,162.17999267578125,172.6300048828125,172.6300048828125,5153600
+2018-10-26,164.24000549316406,172.16000366210938,162.42999267578125,166.75999450683594,166.75999450683594,3125200
+2018-10-29,172.08999633789062,173.5,160.66000366210938,164.22999572753906,164.22999572753906,2537800
+2018-10-30,160.0,169.0,157.60000610351562,168.5,168.5,3131200
+2018-10-31,174.30999755859375,185.1199951171875,174.30999755859375,181.0399932861328,181.0399932861328,4013100
+2018-11-01,181.02999877929688,184.32000732421875,177.05999755859375,183.72999572753906,183.72999572753906,1538500
+2018-11-02,184.8699951171875,186.35000610351562,178.36000061035156,178.77999877929688,178.77999877929688,1527000
+2018-11-05,178.97999572753906,180.72999572753906,176.7100067138672,180.41000366210938,180.41000366210938,1387500
+2018-11-06,179.5,182.47999572753906,176.25999450683594,177.3699951171875,177.3699951171875,1184900
+2018-11-07,182.35000610351562,194.0399932861328,180.77999877929688,190.8300018310547,190.8300018310547,2994500
+2018-11-08,190.0,191.5800018310547,185.17999267578125,186.16000366210938,186.16000366210938,1784400
+2018-11-09,184.22999572753906,184.22999572753906,173.91000366210938,177.58999633789062,177.58999633789062,2206000
+2018-11-12,175.1999969482422,176.99000549316406,166.52000427246094,172.3699951171875,172.3699951171875,2667100
+2018-11-13,174.35000610351562,174.8699951171875,167.0800018310547,168.6699981689453,168.6699981689453,2144200
+2018-11-14,171.25999450683594,172.6699981689453,166.85000610351562,167.3800048828125,167.3800048828125,1443100
+2018-11-15,166.6699981689453,173.5500030517578,166.6300048828125,172.97000122070312,172.97000122070312,1602500
+2018-11-16,170.72999572753906,173.8800048828125,169.25,171.08999633789062,171.08999633789062,1109300
+2018-11-19,169.55999755859375,169.86000061035156,156.08999633789062,156.8000030517578,156.8000030517578,3194700
+2018-11-20,148.99000549316406,161.2899932861328,147.6300048828125,157.24000549316406,157.24000549316406,4098200
+2018-11-21,160.22000122070312,163.0,157.63999938964844,159.13999938964844,159.13999938964844,1821700
+2018-11-23,156.57000732421875,161.74000549316406,156.5,160.6300048828125,160.6300048828125,577600
+2018-11-26,164.08999633789062,168.27000427246094,160.7100067138672,167.25999450683594,167.25999450683594,1746600
+2018-11-27,164.60000610351562,166.75999450683594,162.11000061035156,165.74000549316406,165.74000549316406,1491100
+2018-11-28,171.25,178.36000061035156,170.41000366210938,177.8699951171875,177.8699951171875,3112100
+2018-11-29,176.24000549316406,181.80999755859375,175.35000610351562,179.10000610351562,179.10000610351562,1743500
+2018-11-30,179.63999938964844,186.27000427246094,178.52000427246094,185.27000427246094,185.27000427246094,3144600
+2018-12-03,192.0500030517578,192.16000366210938,184.60000610351562,188.08999633789062,188.08999633789062,2408100
+2018-12-04,185.58999633789062,188.67999267578125,178.22000122070312,180.85000610351562,180.85000610351562,2544500
+2018-12-06,175.82000732421875,187.8000030517578,174.0,187.60000610351562,187.60000610351562,2678300
+2018-12-07,186.94000244140625,189.6699981689453,179.25999450683594,182.3800048828125,182.3800048828125,1749100
+2018-12-10,181.0,187.77000427246094,181.0,184.89999389648438,184.89999389648438,1567300
+2018-12-11,189.16000366210938,189.19000244140625,181.72000122070312,183.4199981689453,183.4199981689453,2224700
+2018-12-12,187.0,191.36000061035156,185.9600067138672,187.63999938964844,187.63999938964844,2289700
+2018-12-13,189.39999389648438,190.75999450683594,185.35000610351562,188.14999389648438,188.14999389648438,1443700
+2018-12-14,184.5399932861328,187.6300048828125,181.4600067138672,181.97999572753906,181.97999572753906,1663200
+2018-12-17,180.00999450683594,180.00999450683594,170.52000427246094,171.47000122070312,171.47000122070312,2315700
+2018-12-18,173.4199981689453,175.6199951171875,170.72000122070312,173.57000732421875,173.57000732421875,1682500
+2018-12-19,174.63999938964844,181.13999938964844,171.1300048828125,174.0399932861328,174.0399932861328,2139700
+2018-12-20,171.83999633789062,174.80999755859375,160.0,169.9199981689453,169.9199981689453,3198400
+2018-12-21,170.02000427246094,170.49000549316406,160.44000244140625,162.0,162.0,2799600
+2018-12-24,159.02000427246094,163.80999755859375,158.0,158.9199981689453,158.9199981689453,896400
+2018-12-26,159.67999267578125,169.6699981689453,159.67999267578125,169.50999450683594,169.50999450683594,3050700
+2018-12-27,166.8699951171875,178.24000549316406,166.5,178.1999969482422,178.1999969482422,2937500
+2018-12-28,179.61000061035156,184.08999633789062,175.67999267578125,180.3300018310547,180.3300018310547,2442100
+2018-12-31,182.9199981689453,183.27000427246094,176.8000030517578,178.0500030517578,178.0500030517578,1655400
+2019-01-02,174.1199951171875,180.4499969482422,172.4600067138672,178.32000732421875,178.32000732421875,2561500
+2019-01-03,175.1199951171875,177.99000549316406,168.47000122070312,169.1199951171875,169.1199951171875,2468900
+2019-01-04,173.00999450683594,181.49000549316406,171.66000366210938,179.22999572753906,179.22999572753906,2195700
+2019-01-07,180.75,188.0,179.39999389648438,186.6699981689453,186.6699981689453,1824900
+2019-01-08,189.75,191.64999389648438,184.55999755859375,188.11000061035156,188.11000061035156,1609200
+2019-01-09,185.25999450683594,191.2899932861328,185.25999450683594,190.47000122070312,190.47000122070312,2096000
+2019-01-10,188.89999389648438,190.94000244140625,187.5500030517578,190.0,190.0,1637800
+2019-01-11,188.10000610351562,191.9499969482422,186.05999755859375,191.69000244140625,191.69000244140625,1646000
+2019-01-14,187.8699951171875,191.0800018310547,186.92999267578125,188.39999389648438,188.39999389648438,1811100
+2019-01-15,189.4499969482422,190.32000732421875,187.5800018310547,188.35000610351562,188.35000610351562,2517900
+2019-01-16,189.52000427246094,192.7899932861328,187.4499969482422,189.58999633789062,189.58999633789062,1451000
+2019-01-17,186.8300018310547,189.44000244140625,185.22000122070312,186.52999877929688,186.52999877929688,2149300
+2019-01-18,189.72999572753906,191.4499969482422,186.6300048828125,190.08999633789062,190.08999633789062,1930600
+2019-01-22,187.77999877929688,189.67999267578125,184.77999877929688,185.6999969482422,185.6999969482422,1506400
+2019-01-23,187.52000427246094,189.82000732421875,182.91000366210938,183.9600067138672,183.9600067138672,1585300
+2019-01-24,184.25,187.47000122070312,182.4600067138672,185.6999969482422,185.6999969482422,1351800
+2019-01-25,187.61000061035156,191.27000427246094,185.6999969482422,191.0800018310547,191.0800018310547,1425200
+2019-01-28,188.0500030517578,190.16000366210938,186.5,187.94000244140625,187.94000244140625,1930400
+2019-01-29,188.17999267578125,188.82000732421875,184.00999450683594,184.82000732421875,184.82000732421875,1633500
+2019-01-30,187.19000244140625,194.2100067138672,187.00999450683594,194.0,194.0,4251500
+2019-01-31,211.36000061035156,228.41000366210938,209.99000549316406,220.02000427246094,220.02000427246094,11199700
+2019-02-01,218.5800018310547,221.83999633789062,216.8000030517578,221.50999450683594,221.50999450683594,3552100
+2019-02-04,220.8300018310547,225.8800048828125,220.10000610351562,225.13999938964844,225.13999938964844,3599700
+2019-02-05,226.0,229.39999389648438,225.3699951171875,228.35000610351562,228.35000610351562,1904900
+2019-02-06,228.0,229.5,223.3000030517578,225.55999755859375,225.55999755859375,1662800
+2019-02-07,224.05999755859375,228.0399932861328,222.1199951171875,226.9600067138672,226.9600067138672,1479500
+2019-02-08,225.39999389648438,228.7899932861328,222.6699981689453,228.55999755859375,228.55999755859375,1603600
+2019-02-11,229.88999938964844,232.25,227.07000732421875,229.00999450683594,229.00999450683594,1936400
+2019-02-12,230.61000061035156,236.80999755859375,230.5,234.64999389648438,234.64999389648438,2366200
+2019-02-13,235.0,237.49000549316406,231.64999389648438,231.97000122070312,231.97000122070312,1677400
+2019-02-14,231.44000244140625,235.83999633789062,230.75999450683594,234.02999877929688,234.02999877929688,1304700
+2019-02-15,235.0,236.6999969482422,232.39999389648438,234.88999938964844,234.88999938964844,1425900
+2019-02-19,233.49000549316406,235.4600067138672,232.0,234.5800018310547,234.5800018310547,1434100
+2019-02-20,235.0,235.49000549316406,227.85000610351562,229.5,229.5,2347000
+2019-02-21,228.7100067138672,231.24000549316406,226.50999450683594,230.00999450683594,230.00999450683594,1317600
+2019-02-22,230.32000732421875,236.14999389648438,230.32000732421875,235.0,235.0,1980800
+2019-02-25,237.5,239.4499969482422,235.58999633789062,237.0,237.0,1612100
+2019-02-26,235.83999633789062,236.94000244140625,233.4499969482422,236.2100067138672,236.2100067138672,1183800
+2019-02-27,235.8000030517578,240.86000061035156,235.3300018310547,240.30999755859375,240.30999755859375,2214200
+2019-02-28,240.1699981689453,241.44000244140625,237.74000549316406,239.44000244140625,239.44000244140625,1892900
+2019-03-01,242.30999755859375,244.35000610351562,239.2899932861328,243.52000427246094,243.52000427246094,2055900
+2019-03-04,244.60000610351562,245.3300018310547,228.6699981689453,236.97000122070312,236.97000122070312,4415500
+2019-03-05,237.57000732421875,237.57000732421875,232.02999877929688,236.0,236.0,1940200
+2019-03-06,235.4499969482422,237.4499969482422,231.7899932861328,233.11000061035156,233.11000061035156,1214700
+2019-03-07,232.3699951171875,236.82000732421875,231.11000061035156,233.3699951171875,233.3699951171875,1577400
+2019-03-08,229.3000030517578,234.02999877929688,226.7100067138672,233.9499969482422,233.9499969482422,1527600
+2019-03-11,235.50999450683594,240.08999633789062,235.1300048828125,239.86000061035156,239.86000061035156,1991900
+2019-03-12,240.14999389648438,241.02000427246094,236.77999877929688,238.7100067138672,238.7100067138672,1693700
+2019-03-13,240.55999755859375,243.4199981689453,239.5500030517578,240.38999938964844,240.38999938964844,1885500
+2019-03-14,244.0500030517578,244.6300048828125,241.3000030517578,241.58999633789062,241.58999633789062,1946800
+2019-03-15,241.3699951171875,243.24000549316406,240.1999969482422,241.88999938964844,241.88999938964844,2053800
+2019-03-18,242.52999877929688,245.9600067138672,240.13999938964844,240.97999572753906,240.97999572753906,2411600
+2019-03-19,242.25999450683594,244.1300048828125,240.35000610351562,241.9600067138672,241.9600067138672,2191300
+2019-03-20,243.0,247.27999877929688,239.8000030517578,244.58999633789062,244.58999633789062,1210800
+2019-03-21,243.72000122070312,251.64999389648438,243.72000122070312,250.9499969482422,250.9499969482422,1532100
+2019-03-22,249.0,250.5,241.07000732421875,241.2100067138672,241.2100067138672,2014800
+2019-03-25,238.7899932861328,243.00999450683594,236.6199951171875,241.6999969482422,241.6999969482422,1553200
+2019-03-26,245.0399932861328,247.24000549316406,243.1999969482422,245.0,245.0,1351100
+2019-03-27,244.82000732421875,244.82000732421875,235.60000610351562,241.3699951171875,241.3699951171875,1578800
+2019-03-28,243.72999572753906,245.85000610351562,240.72999572753906,243.3300018310547,243.3300018310547,1049100
+2019-03-29,246.5,247.1300048828125,243.36000061035156,246.49000549316406,246.49000549316406,1389900
+2019-04-01,249.99000549316406,250.35000610351562,243.8000030517578,245.72999572753906,245.72999572753906,1813400
+2019-04-02,245.75,247.02000427246094,242.8000030517578,246.82000732421875,246.82000732421875,1480300
+2019-04-03,248.89999389648438,248.89999389648438,244.2899932861328,247.13999938964844,247.13999938964844,1046600
+2019-04-04,246.35000610351562,246.38999938964844,230.13999938964844,237.02999877929688,237.02999877929688,2942400
+2019-04-05,238.63999938964844,240.08999633789062,235.25999450683594,236.97999572753906,236.97999572753906,1177100
+2019-04-08,236.39999389648438,239.3800048828125,233.50999450683594,237.2100067138672,237.2100067138672,1448000
+2019-04-09,235.1300048828125,240.27999877929688,235.1300048828125,238.75999450683594,238.75999450683594,1360800
+2019-04-10,240.5,245.5800018310547,240.02000427246094,243.66000366210938,243.66000366210938,1241400
+2019-04-11,243.63999938964844,246.19000244140625,242.11000061035156,245.77000427246094,245.77000427246094,1042700
+2019-04-12,247.0,247.74000549316406,243.74000549316406,244.3000030517578,244.3000030517578,997300
+2019-04-15,244.07000732421875,246.39999389648438,242.44000244140625,243.7899932861328,243.7899932861328,1299000
+2019-04-16,245.88999938964844,246.1199951171875,238.85000610351562,239.80999755859375,239.80999755859375,1130700
+2019-04-17,241.72000122070312,242.0,234.32000732421875,236.22999572753906,236.22999572753906,2485800
+2019-04-18,234.39999389648438,238.9199981689453,232.13999938964844,237.39999389648438,237.39999389648438,2936600
+2019-04-22,236.02000427246094,243.57000732421875,236.0,242.63999938964844,242.63999938964844,1251300
+2019-04-23,243.25,247.33999633789062,241.10000610351562,243.5500030517578,243.5500030517578,2057600
+2019-04-24,245.0,245.3800048828125,241.05999755859375,242.6999969482422,242.6999969482422,2720000
+2019-04-25,261.0199890136719,269.2699890136719,258.17999267578125,260.69000244140625,260.69000244140625,4777400
+2019-04-26,260.0,267.8299865722656,257.0899963378906,267.0799865722656,267.0799865722656,2216600
+2019-04-29,267.1000061035156,273.4700012207031,267.1000061035156,271.69000244140625,271.69000244140625,2026000
+2019-04-30,271.0,273.82000732421875,268.7300109863281,271.510009765625,271.510009765625,1522700
+2019-05-01,273.1600036621094,273.1600036621094,268.30999755859375,270.3999938964844,270.3999938964844,1528700
+2019-05-02,264.8599853515625,269.989990234375,260.3500061035156,262.6700134277344,262.6700134277344,3211700
+2019-05-03,265.67999267578125,269.30999755859375,264.260009765625,268.5199890136719,268.5199890136719,1653000
+2019-05-06,260.5,270.9700012207031,257.5,269.75,269.75,1255400
+2019-05-07,267.0,268.8999938964844,260.04998779296875,264.80999755859375,264.80999755859375,1565600
+2019-05-08,264.0,268.3900146484375,260.8299865722656,265.9800109863281,265.9800109863281,1263000
+2019-05-09,262.3500061035156,271.79998779296875,260.2799987792969,270.489990234375,270.489990234375,1709900
+2019-05-10,268.5,275.20001220703125,266.5,274.8999938964844,274.8999938964844,1754400
+2019-05-13,266.8800048828125,271.1600036621094,259.2699890136719,260.1199951171875,260.1199951171875,2776000
+2019-05-14,263.2200012207031,272.92999267578125,263.2200012207031,272.07000732421875,272.07000732421875,2046800
+2019-05-15,270.0,276.42999267578125,269.5400085449219,273.9599914550781,273.9599914550781,1283800
+2019-05-16,275.0,281.739990234375,274.2099914550781,277.9599914550781,277.9599914550781,4212700
+2019-05-17,275.7099914550781,277.32000732421875,271.6199951171875,272.989990234375,272.989990234375,1721800
+2019-05-20,266.9599914550781,270.5,263.5400085449219,265.0799865722656,265.0799865722656,2414600
+2019-05-21,269.7099914550781,273.0,267.75,271.2099914550781,271.2099914550781,1078700
+2019-05-22,270.07000732421875,276.5,269.8299865722656,273.3900146484375,273.3900146484375,775600
+2019-05-23,270.05999755859375,270.8699951171875,263.8800048828125,264.7900085449219,264.7900085449219,1458500
+2019-05-24,266.75,269.44000244140625,265.04998779296875,268.95001220703125,268.95001220703125,1181800
+2019-05-28,269.0799865722656,272.1199951171875,264.739990234375,266.6499938964844,266.6499938964844,1444800
+2019-05-29,263.8999938964844,268.32000732421875,261.510009765625,264.19000244140625,264.19000244140625,1127600
+2019-05-30,265.4100036621094,265.4100036621094,261.2099914550781,262.6000061035156,262.6000061035156,1304900
+2019-05-31,259.30999755859375,265.44000244140625,257.5,261.92999267578125,261.92999267578125,1219400
+2019-06-03,262.0,263.2900085449219,246.02000427246094,248.3800048828125,248.3800048828125,2822300
+2019-06-04,251.13999938964844,258.07000732421875,247.50999450683594,257.54998779296875,257.54998779296875,1522600
+2019-06-05,262.3699951171875,263.8800048828125,256.29998779296875,263.25,263.25,1827100
+2019-06-06,263.239990234375,269.67999267578125,261.82000732421875,268.489990234375,268.489990234375,950400
+2019-06-07,270.989990234375,276.69000244140625,270.989990234375,274.54998779296875,274.54998779296875,1692500
+2019-06-10,279.3599853515625,280.55999755859375,275.6099853515625,275.8699951171875,275.8699951171875,1248700
+2019-06-11,279.8599853515625,279.8599853515625,263.95001220703125,266.2900085449219,266.2900085449219,1467000
+2019-06-12,266.0,270.3399963378906,264.3299865722656,267.8800048828125,267.8800048828125,977700
+2019-06-13,268.6000061035156,274.0899963378906,268.6000061035156,273.7900085449219,273.7900085449219,1181400
+2019-06-14,273.7300109863281,275.6099853515625,270.04998779296875,272.25,272.25,1015500
+2019-06-17,273.70001220703125,276.3800048828125,271.7200012207031,274.55999755859375,274.55999755859375,988400
+2019-06-18,278.32000732421875,285.0299987792969,278.32000732421875,282.6400146484375,282.6400146484375,2010000
+2019-06-19,284.2099914550781,285.8299865722656,281.04998779296875,285.510009765625,285.510009765625,1481800
+2019-06-20,290.239990234375,292.9800109863281,286.42999267578125,288.79998779296875,288.79998779296875,1732800
+2019-06-21,287.5199890136719,290.8399963378906,285.6499938964844,285.739990234375,285.739990234375,1645200
+2019-06-24,287.8699951171875,288.3800048828125,280.94000244140625,282.5,282.5,1542400
+2019-06-25,283.1499938964844,283.1499938964844,273.05999755859375,275.3599853515625,275.3599853515625,1587200
+2019-06-26,278.7799987792969,285.20001220703125,273.8599853515625,275.3399963378906,275.3399963378906,1310400
+2019-06-27,277.3699951171875,280.8299865722656,276.2099914550781,278.510009765625,278.510009765625,1144000
+2019-06-28,277.80999755859375,280.19000244140625,274.57000732421875,274.57000732421875,274.57000732421875,4160800
+2019-07-01,281.989990234375,284.3299865722656,279.489990234375,283.510009765625,283.510009765625,1741200
+2019-07-02,283.30999755859375,289.32000732421875,283.1499938964844,288.30999755859375,288.30999755859375,1946400
+2019-07-03,289.8999938964844,294.2300109863281,289.8999938964844,293.1499938964844,293.1499938964844,1116100
+2019-07-05,291.0,294.6199951171875,288.54998779296875,294.5299987792969,294.5299987792969,1005100
+2019-07-08,293.6499938964844,293.7799987792969,289.6499938964844,293.0,293.0,1268700
+2019-07-09,291.4100036621094,299.1199951171875,290.6300048828125,298.0199890136719,298.0199890136719,1656000
+2019-07-10,299.6099853515625,302.989990234375,298.30999755859375,298.75,298.75,1209400
+2019-07-11,300.4100036621094,302.6300048828125,299.4599914550781,302.30999755859375,302.30999755859375,886700
+2019-07-12,302.29998779296875,303.1700134277344,296.1099853515625,301.1300048828125,301.1300048828125,963900
+2019-07-15,302.0,302.4100036621094,297.8800048828125,301.1000061035156,301.1000061035156,729800
+2019-07-16,300.0,301.29998779296875,294.20001220703125,295.5,295.5,1161700
+2019-07-17,295.5,300.1600036621094,294.510009765625,296.55999755859375,296.55999755859375,865700
+2019-07-18,296.32000732421875,298.489990234375,294.0299987792969,294.67999267578125,294.67999267578125,1093400
+2019-07-19,298.04998779296875,299.20001220703125,288.4599914550781,289.739990234375,289.739990234375,1396000
+2019-07-22,293.3999938964844,294.9700012207031,289.6199951171875,293.80999755859375,293.80999755859375,1963400
+2019-07-23,295.0199890136719,295.0199890136719,287.6400146484375,291.010009765625,291.010009765625,1606700
+2019-07-24,291.7200012207031,297.6099853515625,290.5,297.2099914550781,297.2099914550781,2766200
+2019-07-25,288.5,290.75,279.69000244140625,285.7300109863281,285.7300109863281,4532000
+2019-07-26,288.3699951171875,290.19000244140625,285.75,289.3299865722656,289.3299865722656,1711600
+2019-07-29,289.3399963378906,290.0,275.5899963378906,285.8399963378906,285.8399963378906,3271800
+2019-07-30,284.2799987792969,286.3900146484375,280.9700012207031,281.0,281.0,1556900
+2019-07-31,281.7099914550781,282.5,272.6099853515625,277.3900146484375,277.3900146484375,2097600
+2019-08-01,277.3800048828125,281.7200012207031,271.1199951171875,274.0,274.0,2759000
+2019-08-02,272.95001220703125,273.1099853515625,261.8800048828125,265.8599853515625,265.8599853515625,2437800
+2019-08-05,255.00999450683594,262.5400085449219,251.89999389648438,256.80999755859375,256.80999755859375,3590400
+2019-08-06,261.6600036621094,265.0,257.3500061035156,261.7099914550781,261.7099914550781,1722800
+2019-08-07,259.6600036621094,264.95001220703125,257.0,260.69000244140625,260.69000244140625,1291500
+2019-08-08,262.010009765625,267.7300109863281,261.3800048828125,267.1099853515625,267.1099853515625,1644400
+2019-08-09,267.25,268.0,262.739990234375,263.82000732421875,263.82000732421875,897800
+2019-08-12,261.29998779296875,263.1199951171875,257.75,258.57000732421875,258.57000732421875,704800
+2019-08-13,258.0,263.57000732421875,257.3500061035156,262.19000244140625,262.19000244140625,1610200
+2019-08-14,258.3399963378906,259.8699951171875,251.69000244140625,252.30999755859375,252.30999755859375,1776300
+2019-08-15,252.0,254.91000366210938,250.19000244140625,252.2899932861328,252.2899932861328,1778800
+2019-08-16,255.91000366210938,259.8999938964844,254.8699951171875,256.9100036621094,256.9100036621094,1506700
+2019-08-19,260.0,261.5799865722656,254.63999938964844,255.50999450683594,255.50999450683594,1812500
+2019-08-20,255.5,257.6099853515625,252.5800018310547,255.27999877929688,255.27999877929688,1351600
+2019-08-21,262.0,267.8399963378906,260.239990234375,265.7799987792969,265.7799987792969,1902700
+2019-08-22,266.5,267.95001220703125,262.2799987792969,264.6400146484375,264.6400146484375,1271400
+2019-08-23,266.3699951171875,274.55999755859375,261.82000732421875,263.07000732421875,263.07000732421875,2613900
+2019-08-26,265.0,266.8699951171875,262.30999755859375,266.57000732421875,266.57000732421875,849600
+2019-08-27,269.0199890136719,269.6000061035156,261.94000244140625,266.2099914550781,266.2099914550781,1473800
+2019-08-28,261.7699890136719,263.30999755859375,258.2200012207031,260.32000732421875,260.32000732421875,1573800
+2019-08-29,263.8599853515625,265.95001220703125,260.6000061035156,264.7900085449219,264.7900085449219,1080000
+2019-08-30,265.9100036621094,266.5799865722656,256.6499938964844,261.8399963378906,261.8399963378906,1497500
+2019-09-03,264.0899963378906,265.55999755859375,261.0,263.3800048828125,263.3800048828125,1423600
+2019-09-04,265.7200012207031,270.1400146484375,265.25,268.5199890136719,268.5199890136719,1201100
+2019-09-05,270.32000732421875,273.1600036621094,260.6000061035156,269.6199951171875,269.6199951171875,2145400
+2019-09-06,269.8999938964844,270.55999755859375,262.4700012207031,263.5,263.5,1400600
+2019-09-09,264.0,265.8399963378906,250.0,254.67999267578125,254.67999267578125,2922100
+2019-09-10,250.47000122070312,255.6699981689453,246.5,253.17999267578125,253.17999267578125,2525900
+2019-09-11,252.6300048828125,259.07000732421875,251.02000427246094,253.6699981689453,253.6699981689453,1487100
+2019-09-12,256.6000061035156,259.6600036621094,255.52000427246094,256.80999755859375,256.80999755859375,1814000
+2019-09-13,255.3800048828125,256.3800048828125,251.0,251.9600067138672,251.9600067138672,1520500
+2019-09-16,251.0,261.239990234375,250.0,261.1499938964844,261.1499938964844,1182600
+2019-09-17,263.3599853515625,268.0,260.739990234375,264.04998779296875,264.04998779296875,1270800
+2019-09-18,266.69000244140625,266.8999938964844,259.7699890136719,265.8500061035156,265.8500061035156,1330500
+2019-09-19,265.45001220703125,269.17999267578125,262.5,268.739990234375,268.739990234375,1492400
+2019-09-20,269.4700012207031,271.3900146484375,266.5899963378906,271.1700134277344,271.1700134277344,2138600
+2019-09-23,272.4700012207031,273.6300048828125,266.9599914550781,267.0,267.0,1230900
+2019-09-24,267.0,268.3299865722656,256.1000061035156,257.5,257.5,1505400
+2019-09-25,257.5,259.6400146484375,248.6699981689453,259.3800048828125,259.3800048828125,2549500
+2019-09-26,259.3900146484375,259.6499938964844,255.24000549316406,257.989990234375,257.989990234375,945200
+2019-09-27,258.9200134277344,259.489990234375,245.27000427246094,250.25999450683594,250.25999450683594,2276200
+2019-09-30,252.1999969482422,254.8000030517578,249.50999450683594,253.85000610351562,253.85000610351562,1206000
+2019-10-01,255.32000732421875,256.1199951171875,249.7100067138672,250.1300048828125,250.1300048828125,1710100
+2019-10-02,249.05999755859375,250.75999450683594,243.5399932861328,246.85000610351562,246.85000610351562,1785900
+2019-10-03,247.77000427246094,258.55999755859375,244.2899932861328,257.3699951171875,257.3699951171875,1676300
+2019-10-04,260.2300109863281,267.2200012207031,259.5799865722656,266.4800109863281,266.4800109863281,1898700
+2019-10-07,266.2300109863281,270.5,266.2300109863281,268.1499938964844,268.1499938964844,2005800
+2019-10-08,266.0,268.3699951171875,257.9800109863281,258.1300048828125,258.1300048828125,1162000
+2019-10-09,260.8399963378906,263.5199890136719,259.4800109863281,262.0199890136719,262.0199890136719,839800
+2019-10-10,260.0199890136719,264.67999267578125,259.1000061035156,263.17999267578125,263.17999267578125,764800
+2019-10-11,268.05999755859375,273.9599914550781,266.30999755859375,270.3299865722656,270.3299865722656,1749600
+2019-10-14,270.07000732421875,271.2200012207031,267.8599853515625,269.44000244140625,269.44000244140625,1357100
+2019-10-15,270.44000244140625,276.5,270.0,274.239990234375,274.239990234375,1763300
+2019-10-16,258.92999267578125,260.75,249.10000610351562,254.60000610351562,254.60000610351562,4723500
+2019-10-17,258.2900085449219,259.05999755859375,252.0500030517578,254.30999755859375,254.30999755859375,2211700
+2019-10-18,253.97000122070312,257.510009765625,240.6199951171875,243.0,243.0,4409600
+2019-10-21,245.08999633789062,245.80999755859375,239.10000610351562,240.89999389648438,240.89999389648438,3820700
+2019-10-22,241.91000366210938,242.4499969482422,225.0,228.33999633789062,228.33999633789062,6863000
+2019-10-23,216.3000030517578,225.72999572753906,213.99000549316406,220.00999450683594,220.00999450683594,12057900
+2019-10-24,236.55999755859375,243.82000732421875,232.25,237.77999877929688,237.77999877929688,9374000
+2019-10-25,237.77000427246094,241.5,234.05999755859375,241.22000122070312,241.22000122070312,3308700
+2019-10-28,243.39999389648438,246.27999877929688,240.0,244.6999969482422,244.6999969482422,3465900
+2019-10-29,243.99000549316406,248.99000549316406,240.82000732421875,241.0399932861328,241.0399932861328,1863100
+2019-10-30,243.33999633789062,250.24000549316406,239.02999877929688,249.9499969482422,249.9499969482422,1888000
+2019-10-31,249.9600067138672,250.80999755859375,244.00999450683594,247.25999450683594,247.25999450683594,1452600
+2019-11-01,248.94000244140625,256.1600036621094,247.41000366210938,253.02999877929688,253.02999877929688,2481000
+2019-11-04,254.49000549316406,255.5800018310547,245.0500030517578,245.8000030517578,245.8000030517578,1806400
+2019-11-05,245.80999755859375,246.39999389648438,239.1300048828125,241.86000061035156,241.86000061035156,2209500
+2019-11-06,241.75,242.72999572753906,238.97000122070312,241.35000610351562,241.35000610351562,1368100
+2019-11-07,242.0,244.64999389648438,239.80999755859375,240.88999938964844,240.88999938964844,1916600
+2019-11-08,239.9199981689453,249.1999969482422,238.2899932861328,248.4499969482422,248.4499969482422,1904800
+2019-11-11,247.30999755859375,250.0,245.82000732421875,248.5500030517578,248.5500030517578,1695700
+2019-11-12,249.2899932861328,253.49000549316406,249.1999969482422,252.52999877929688,252.52999877929688,1888800
+2019-11-13,250.92999267578125,255.11000061035156,249.00999450683594,253.94000244140625,253.94000244140625,1950100
+2019-11-14,252.77000427246094,255.41000366210938,249.47000122070312,253.85000610351562,253.85000610351562,1785900
+2019-11-15,255.5,260.0400085449219,254.2899932861328,259.9599914550781,259.9599914550781,2226000
+2019-11-18,258.0,268.45001220703125,257.29998779296875,266.30999755859375,266.30999755859375,3082300
+2019-11-19,277.25,279.8999938964844,272.5299987792969,277.739990234375,277.739990234375,9867700
+2019-11-20,276.8800048828125,284.29998779296875,276.6499938964844,283.0,283.0,37802900
+2019-11-21,282.32000732421875,283.4700012207031,277.75,279.1199951171875,279.1199951171875,3940900
+2019-11-22,280.0,280.8500061035156,276.8900146484375,279.9800109863281,279.9800109863281,2088000
+2019-11-25,280.0,284.0,278.4100036621094,279.75,279.75,3226500
+2019-11-26,281.0,281.1499938964844,278.6199951171875,278.8599853515625,278.8599853515625,2151200
+2019-11-27,279.510009765625,281.489990234375,277.8500061035156,281.2799987792969,281.2799987792969,1317900
+2019-11-29,280.9700012207031,283.489990234375,280.1000061035156,283.0400085449219,283.0400085449219,879900
+2019-12-02,283.0,283.0,269.5,277.3500061035156,277.3500061035156,2242800
+2019-12-03,271.7900085449219,280.0,271.05999755859375,279.010009765625,279.010009765625,2311700
+2019-12-04,277.8699951171875,278.07000732421875,272.79998779296875,273.79998779296875,273.79998779296875,1852500
+2019-12-05,273.0,277.25,271.8599853515625,273.1300048828125,273.1300048828125,1173900
+2019-12-06,274.8999938964844,275.30999755859375,269.6199951171875,272.0400085449219,272.0400085449219,1862500
+2019-12-09,271.7699890136719,272.6000061035156,269.6199951171875,269.70001220703125,269.70001220703125,1058200
+2019-12-10,270.0,272.45001220703125,266.20001220703125,266.7799987792969,266.7799987792969,1460700
+2019-12-11,266.0,268.19000244140625,263.5299987792969,267.29998779296875,267.29998779296875,1784000
+2019-12-12,266.3599853515625,268.5899963378906,264.0799865722656,265.6499938964844,265.6499938964844,2222400
+2019-12-13,265.6400146484375,273.79998779296875,263.9800109863281,272.9800109863281,272.9800109863281,1866900
+2019-12-16,274.3299865722656,281.79998779296875,274.1099853515625,281.7900085449219,281.7900085449219,2082500
+2019-12-17,279.95001220703125,281.0199890136719,274.3900146484375,276.1400146484375,276.1400146484375,1925500
+2019-12-18,277.42999267578125,280.17999267578125,276.1000061035156,277.45001220703125,277.45001220703125,1272500
+2019-12-19,277.45001220703125,279.1099853515625,275.3299865722656,278.4800109863281,278.4800109863281,1433600
+2019-12-20,280.5199890136719,282.8299865722656,278.760009765625,282.6300048828125,282.6300048828125,2301700
+2019-12-23,283.04998779296875,287.44000244140625,281.7099914550781,283.30999755859375,283.30999755859375,1941600
+2019-12-24,283.8999938964844,284.9200134277344,282.57000732421875,284.20001220703125,284.20001220703125,305700
+2019-12-26,284.760009765625,288.0799865722656,284.760009765625,286.20001220703125,286.20001220703125,946000
+2019-12-27,288.07000732421875,288.07000732421875,284.1099853515625,286.8800048828125,286.8800048828125,997600
+2019-12-30,286.2799987792969,286.4200134277344,277.75,282.80999755859375,282.80999755859375,1406200
+2019-12-31,280.4100036621094,283.8500061035156,279.7900085449219,282.32000732421875,282.32000732421875,970400
+2020-01-02,284.9599914550781,291.67999267578125,284.2200012207031,291.239990234375,291.239990234375,1831100
+2020-01-03,286.8999938964844,293.05999755859375,286.5,291.1000061035156,291.1000061035156,1135800
+2020-01-06,285.19000244140625,293.4100036621094,284.6000061035156,292.8699951171875,292.8699951171875,1474000
+2020-01-07,293.2200012207031,294.5799865722656,288.0299987792969,292.9100036621094,292.9100036621094,1438400
+2020-01-08,294.55999755859375,297.69000244140625,293.239990234375,295.6499938964844,295.6499938964844,1740800
+2020-01-09,297.29998779296875,299.7699890136719,294.2300109863281,299.30999755859375,299.30999755859375,1403500
+2020-01-10,300.7200012207031,303.3900146484375,297.45001220703125,298.8800048828125,298.8800048828125,1258500
+2020-01-13,302.3500061035156,305.8599853515625,301.0,303.8500061035156,303.8500061035156,1643800
+2020-01-14,303.8500061035156,306.0,301.3699951171875,301.5,301.5,1498300
+2020-01-15,302.0,307.7300109863281,301.8999938964844,304.8699951171875,304.8699951171875,1486300
+2020-01-16,306.0,310.5,305.3500061035156,310.0199890136719,310.0199890136719,2269400
+2020-01-17,310.44000244140625,312.7900085449219,309.55999755859375,312.5199890136719,312.5199890136719,2114100
+2020-01-21,312.0,315.6000061035156,311.1099853515625,312.9800109863281,312.9800109863281,2558600
+2020-01-22,317.0299987792969,317.2699890136719,312.75,312.8500061035156,312.8500061035156,1769700
+2020-01-23,313.0,316.17999267578125,310.8999938964844,311.4599914550781,311.4599914550781,1591800
+2020-01-24,314.5799865722656,318.8399963378906,307.7799987792969,309.3900146484375,309.3900146484375,1789600
+2020-01-27,300.45001220703125,308.17999267578125,298.1400146484375,307.6300048828125,307.6300048828125,1724700
+2020-01-28,309.2900085449219,315.2099914550781,308.3999938964844,314.04998779296875,314.04998779296875,1543700
+2020-01-29,315.5199890136719,315.9800109863281,311.05999755859375,312.92999267578125,312.92999267578125,2537800
+2020-01-30,333.7300109863281,343.8900146484375,329.6499938964844,341.6199951171875,341.6199951171875,4947400
+2020-01-31,339.5,339.9100036621094,332.8299865722656,338.2300109863281,338.2300109863281,2432800
+2020-02-03,338.4100036621094,344.75,337.25,343.20001220703125,343.20001220703125,2096000
+2020-02-04,346.0,354.6400146484375,344.5199890136719,352.0299987792969,352.0299987792969,2039300
+2020-02-05,353.1700134277344,355.989990234375,334.80999755859375,338.5,338.5,2851000
+2020-02-06,340.010009765625,342.82000732421875,334.0799865722656,341.70001220703125,341.70001220703125,1474400
+2020-02-07,341.7099914550781,345.7699890136719,339.69000244140625,341.05999755859375,341.05999755859375,1677700
+2020-02-10,340.7200012207031,345.0,338.8999938964844,342.7699890136719,342.7699890136719,1781900
+2020-02-11,345.9599914550781,346.19000244140625,341.0400085449219,343.57000732421875,343.57000732421875,1194800
+2020-02-12,345.0199890136719,350.42999267578125,339.5,349.79998779296875,349.79998779296875,1306500
+2020-02-13,347.5,357.0,347.5,351.80999755859375,351.80999755859375,2489100
+2020-02-14,353.6400146484375,356.32000732421875,350.8800048828125,356.1600036621094,356.1600036621094,1106100
+2020-02-18,356.0,358.760009765625,354.0400085449219,357.489990234375,357.489990234375,1288900
+2020-02-19,358.75,362.95001220703125,357.3999938964844,357.7200012207031,357.7200012207031,1306800
+2020-02-20,357.7200012207031,361.9800109863281,345.4100036621094,352.94000244140625,352.94000244140625,1948100
+2020-02-21,350.4800109863281,351.75,338.7799987792969,344.4800109863281,344.4800109863281,2348600
+2020-02-24,327.3399963378906,336.5,324.19000244140625,333.55999755859375,333.55999755859375,2016900
+2020-02-25,338.55999755859375,342.0799865722656,327.57000732421875,329.7200012207031,329.7200012207031,1839200
+2020-02-26,331.0,342.510009765625,330.25,334.2699890136719,334.2699890136719,1616400
+2020-02-27,323.69000244140625,331.42999267578125,317.7699890136719,320.1000061035156,320.1000061035156,2276000
+2020-02-28,310.0,327.0,307.1000061035156,326.0899963378906,326.0899963378906,3202500
+2020-03-02,333.8299865722656,344.4800109863281,326.32000732421875,344.3999938964844,344.3999938964844,2700000
+2020-03-03,344.3900146484375,350.70001220703125,325.1300048828125,329.6300048828125,329.6300048828125,2952200
+2020-03-04,336.739990234375,345.2200012207031,331.6300048828125,345.07000732421875,345.07000732421875,1575400
+2020-03-05,337.489990234375,343.0299987792969,326.2699890136719,329.3299865722656,329.3299865722656,1959500
+2020-03-06,319.3900146484375,323.510009765625,300.79998779296875,317.239990234375,317.239990234375,4109000
+2020-03-09,294.3900146484375,306.8399963378906,288.0,292.0899963378906,292.0899963378906,3436300
+2020-03-10,302.3800048828125,313.0,291.6199951171875,312.79998779296875,312.79998779296875,3919000
+2020-03-11,304.9800109863281,310.2699890136719,283.80999755859375,290.6300048828125,290.6300048828125,2908500
+2020-03-12,270.0400085449219,287.1300048828125,261.6099853515625,262.1199951171875,262.1199951171875,3877800
+2020-03-13,277.4100036621094,288.5,264.8399963378906,287.6700134277344,287.6700134277344,3038300
+2020-03-16,251.00999450683594,283.8399963378906,250.0,265.42999267578125,265.42999267578125,3389100
+2020-03-17,271.4100036621094,302.9800109863281,270.0199890136719,287.4200134277344,287.4200134277344,3908100
+2020-03-18,266.0,279.94000244140625,238.92999267578125,278.1600036621094,278.1600036621094,4428200
+2020-03-19,276.4599914550781,290.0,258.010009765625,277.6600036621094,277.6600036621094,2792000
+2020-03-20,276.05999755859375,284.67999267578125,252.25,254.6999969482422,254.6999969482422,3502300
+2020-03-23,254.89999389648438,260.3900146484375,240.16000366210938,255.32000732421875,255.32000732421875,2825100
+2020-03-24,275.5799865722656,283.6000061035156,268.5400085449219,272.0,272.0,3371000
+2020-03-25,272.3500061035156,278.95001220703125,257.32000732421875,264.6700134277344,264.6700134277344,3088500
+2020-03-26,269.69000244140625,295.0,267.989990234375,294.7300109863281,294.7300109863281,3731000
+2020-03-27,284.1300048828125,284.1300048828125,269.4599914550781,274.0,274.0,3076200
+2020-03-30,277.7699890136719,292.70001220703125,275.20001220703125,286.3900146484375,286.3900146484375,2368600
+2020-03-31,289.5899963378906,296.1700134277344,281.30999755859375,286.5799865722656,286.5799865722656,3393300
+2020-04-01,274.3900146484375,278.79998779296875,268.67999267578125,273.07000732421875,273.07000732421875,2424000
+2020-04-02,265.0,272.6199951171875,249.25,259.0,259.0,4418700
+2020-04-03,258.8500061035156,261.1600036621094,246.6699981689453,249.57000732421875,249.57000732421875,2849800
+2020-04-06,259.489990234375,272.25,255.50999450683594,269.95001220703125,269.95001220703125,3215100
+2020-04-07,277.0,278.1000061035156,255.24000549316406,262.3500061035156,262.3500061035156,3045300
+2020-04-08,266.44000244140625,276.4100036621094,263.8999938964844,274.04998779296875,274.04998779296875,1770100
+2020-04-09,276.0799865722656,285.1199951171875,274.6199951171875,278.05999755859375,278.05999755859375,2754200
+2020-04-13,276.760009765625,284.5,273.760009765625,283.55999755859375,283.55999755859375,2319500
+2020-04-14,297.0,303.1400146484375,289.2799987792969,302.0899963378906,302.0899963378906,2555800
+2020-04-15,297.2099914550781,299.3900146484375,293.55999755859375,295.9200134277344,295.9200134277344,1799600
+2020-04-16,300.4800109863281,301.8500061035156,289.2099914550781,291.94000244140625,291.94000244140625,2076400
+2020-04-17,302.0899963378906,303.1199951171875,296.510009765625,299.5899963378906,299.5899963378906,2128400
+2020-04-20,298.19000244140625,308.1400146484375,296.6000061035156,302.4599914550781,302.4599914550781,1877000
+2020-04-21,298.9599914550781,303.70001220703125,281.57000732421875,288.7699890136719,288.7699890136719,2892800
+2020-04-22,295.9200134277344,302.67999267578125,293.05999755859375,299.6099853515625,299.6099853515625,1421900
+2020-04-23,300.0,304.69000244140625,296.0,297.30999755859375,297.30999755859375,1456800
+2020-04-24,297.5299987792969,303.67999267578125,292.70001220703125,302.94000244140625,302.94000244140625,1475100
+2020-04-27,307.5299987792969,311.0,306.2699890136719,308.6000061035156,308.6000061035156,1156300
+2020-04-28,312.7900085449219,315.0,295.7799987792969,296.0,296.0,2254600
+2020-04-29,301.6000061035156,325.44000244140625,301.57000732421875,321.989990234375,321.989990234375,3477900
+2020-04-30,327.8399963378906,357.7799987792969,327.489990234375,351.5400085449219,351.5400085449219,5389500
+2020-05-01,342.0899963378906,351.0,336.0,339.510009765625,339.510009765625,2449800
+2020-05-04,336.5199890136719,356.5,335.010009765625,354.6400146484375,354.6400146484375,2537900
+2020-05-05,360.0,376.17999267578125,356.07000732421875,370.6400146484375,370.6400146484375,2977200
+2020-05-06,374.6300048828125,379.79998779296875,364.5,365.3900146484375,365.3900146484375,2390500
+2020-05-07,368.9700012207031,386.57000732421875,368.5299987792969,381.8299865722656,381.8299865722656,2755000
+2020-05-08,384.0,387.6000061035156,376.1300048828125,377.260009765625,377.260009765625,2103300
+2020-05-11,375.0,388.5,370.0400085449219,383.6499938964844,383.6499938964844,1576500
+2020-05-12,384.1300048828125,384.989990234375,364.57000732421875,365.6000061035156,365.6000061035156,3390900
+2020-05-13,366.010009765625,370.4599914550781,351.2900085449219,361.2900085449219,361.2900085449219,2894800
+2020-05-14,358.7099914550781,370.05999755859375,351.510009765625,367.8299865722656,367.8299865722656,2307200
+2020-05-15,365.45001220703125,372.45001220703125,363.05999755859375,370.4599914550781,370.4599914550781,2504700
+2020-05-18,378.0,381.7799987792969,373.17999267578125,374.8699951171875,374.8699951171875,1754500
+2020-05-19,375.0,389.6700134277344,373.2300109863281,382.8800048828125,382.8800048828125,1722100
+2020-05-20,390.0,394.760009765625,384.3900146484375,390.1600036621094,390.1600036621094,1463600
+2020-05-21,390.5199890136719,393.5899963378906,382.4100036621094,383.6400146484375,383.6400146484375,991700
+2020-05-22,389.0400085449219,394.1400146484375,384.989990234375,387.9599914550781,387.9599914550781,1006100
+2020-05-26,396.1300048828125,396.1499938964844,379.6300048828125,380.6700134277344,380.6700134277344,1714700
+2020-05-27,378.04998779296875,378.04998779296875,352.07000732421875,371.1600036621094,371.1600036621094,3761100
+2020-05-28,370.0,386.6700134277344,368.4599914550781,377.9800109863281,377.9800109863281,1546600
+2020-05-29,381.4100036621094,388.2300109863281,378.6300048828125,387.92999267578125,387.92999267578125,1968900
+2020-06-01,385.05999755859375,387.94000244140625,381.8500061035156,383.3699951171875,383.3699951171875,1336600
+2020-06-02,384.45001220703125,392.8999938964844,375.44000244140625,392.8999938964844,392.8999938964844,2024400
+2020-06-03,389.989990234375,393.1099853515625,381.1000061035156,388.0899963378906,388.0899963378906,1400800
+2020-06-04,385.69000244140625,389.70001220703125,372.4200134277344,376.95001220703125,376.95001220703125,2087400
+2020-06-05,370.0,390.67999267578125,367.0299987792969,390.4599914550781,390.4599914550781,2455300
+2020-06-08,386.5799865722656,388.7699890136719,375.67999267578125,386.6400146484375,386.6400146484375,1512700
+2020-06-09,390.9800109863281,398.0,385.489990234375,388.8299865722656,388.8299865722656,1689700
+2020-06-10,392.3399963378906,405.5299987792969,392.3399963378906,401.6600036621094,401.6600036621094,2005300
+2020-06-11,393.8299865722656,397.4599914550781,372.8699951171875,375.04998779296875,375.04998779296875,2925000
+2020-06-12,387.6199951171875,392.3800048828125,377.760009765625,385.1300048828125,385.1300048828125,1556600
+2020-06-15,378.20001220703125,393.9800109863281,375.3699951171875,392.5,392.5,1436600
+2020-06-16,400.0,402.8699951171875,389.19000244140625,398.4599914550781,398.4599914550781,1743800
+2020-06-17,400.010009765625,407.5899963378906,398.04998779296875,400.6499938964844,400.6499938964844,1562100
+2020-06-18,402.260009765625,404.489990234375,396.1000061035156,401.0299987792969,401.0299987792969,1320500
+2020-06-19,406.25,407.989990234375,398.44000244140625,399.8699951171875,399.8699951171875,2304900
+2020-06-22,396.4200134277344,403.2200012207031,391.8500061035156,402.82000732421875,402.82000732421875,1570500
+2020-06-23,408.0,409.79998779296875,397.3800048828125,400.94000244140625,400.94000244140625,1671800
+2020-06-24,399.7799987792969,405.239990234375,388.8699951171875,392.92999267578125,392.92999267578125,1450200
+2020-06-25,391.7200012207031,401.69000244140625,385.6600036621094,401.6400146484375,401.6400146484375,1295000
+2020-06-26,401.8299865722656,402.8399963378906,391.0799865722656,399.9700012207031,399.9700012207031,2013100
+2020-06-29,401.4800109863281,402.989990234375,385.5,394.54998779296875,394.54998779296875,1388900
+2020-06-30,394.8800048828125,406.1700134277344,394.0,405.05999755859375,405.05999755859375,1760800
+2020-07-01,405.3800048828125,417.6199951171875,403.5,416.7900085449219,416.7900085449219,1794200
+2020-07-02,421.30999755859375,424.8399963378906,412.69000244140625,414.2099914550781,414.2099914550781,1385300
+2020-07-06,419.2900085449219,425.0,412.1499938964844,416.44000244140625,416.44000244140625,1774600
+2020-07-07,416.44000244140625,421.2300109863281,410.9700012207031,411.739990234375,411.739990234375,1313400
+2020-07-08,416.79998779296875,426.7799987792969,415.5,425.20001220703125,425.20001220703125,1515900
+2020-07-09,428.0,430.8299865722656,415.6000061035156,426.3699951171875,426.3699951171875,1407100
+2020-07-10,426.5,427.7799987792969,419.4599914550781,422.9100036621094,422.9100036621094,1482300
+2020-07-13,425.0,427.7799987792969,399.4700012207031,401.8699951171875,401.8699951171875,1623000
+2020-07-14,400.0,413.80999755859375,390.8399963378906,413.2300109863281,413.2300109863281,1782700
+2020-07-15,422.8900146484375,425.9599914550781,415.739990234375,423.55999755859375,423.55999755859375,2118400
+2020-07-16,416.05999755859375,418.260009765625,404.489990234375,413.8800048828125,413.8800048828125,1446500
+2020-07-17,415.75,423.3999938964844,411.45001220703125,421.80999755859375,421.80999755859375,1099300
+2020-07-20,425.0,454.70001220703125,424.5400085449219,449.2699890136719,449.2699890136719,3131800
+2020-07-21,447.2300109863281,447.4700012207031,434.17999267578125,437.2200012207031,437.2200012207031,1600400
+2020-07-22,440.0,443.9599914550781,434.32000732421875,441.6000061035156,441.6000061035156,872800
+2020-07-23,441.1000061035156,448.3399963378906,428.6199951171875,430.8500061035156,430.8500061035156,1324200
+2020-07-24,420.2799987792969,430.30999755859375,414.6000061035156,425.19000244140625,425.19000244140625,1003800
+2020-07-27,430.0,436.1600036621094,426.010009765625,433.80999755859375,433.80999755859375,985300
+2020-07-28,435.0,442.5799865722656,431.0,435.0400085449219,435.0400085449219,1038100
+2020-07-29,442.57000732421875,446.510009765625,437.8699951171875,445.7099914550781,445.7099914550781,2255900
+2020-07-30,432.7200012207031,438.6000061035156,421.3299865722656,431.3999938964844,431.3999938964844,3143100
+2020-07-31,436.989990234375,439.20001220703125,428.32000732421875,439.20001220703125,439.20001220703125,1745500
+2020-08-03,443.7200012207031,444.7900085449219,431.1600036621094,439.9599914550781,439.9599914550781,1801700
+2020-08-04,437.4200134277344,442.489990234375,433.8699951171875,438.1499938964844,438.1499938964844,1141100
+2020-08-05,440.0,441.04998779296875,435.3299865722656,435.739990234375,435.739990234375,1008000
+2020-08-06,437.8800048828125,439.57000732421875,425.3399963378906,430.3299865722656,430.3299865722656,2230800
+2020-08-07,432.0400085449219,439.2900085449219,423.7099914550781,431.2099914550781,431.2099914550781,2459700
+2020-08-10,430.44000244140625,439.1300048828125,422.1700134277344,438.67999267578125,438.67999267578125,2724100
+2020-08-11,434.3500061035156,434.989990234375,418.5299987792969,421.3599853515625,421.3599853515625,1639100
+2020-08-12,425.1400146484375,431.42999267578125,423.04998779296875,427.1300048828125,427.1300048828125,1619700
+2020-08-13,427.8599853515625,439.80999755859375,426.7099914550781,438.4200134277344,438.4200134277344,1699900
+2020-08-14,438.3599853515625,442.8900146484375,434.32000732421875,435.7300109863281,435.7300109863281,1252000
+2020-08-17,436.9800109863281,445.1499938964844,436.9800109863281,442.3699951171875,442.3699951171875,1969700
+2020-08-18,441.7200012207031,444.3599853515625,435.29998779296875,437.5799865722656,437.5799865722656,2271700
+2020-08-19,438.0,443.6400146484375,432.1000061035156,437.1300048828125,437.1300048828125,1964800
+2020-08-20,435.4200134277344,454.7300109863281,433.3599853515625,453.3399963378906,453.3399963378906,2717800
+2020-08-21,452.7799987792969,453.989990234375,446.17999267578125,449.4200134277344,449.4200134277344,2339000
+2020-08-24,453.04998779296875,458.6400146484375,445.0,448.1000061035156,448.1000061035156,2357000
+2020-08-25,450.0,458.8800048828125,445.739990234375,457.92999267578125,457.92999267578125,1164900
+2020-08-26,465.0,488.5799865722656,464.1000061035156,487.70001220703125,487.70001220703125,2199800
+2020-08-27,485.0,485.1000061035156,474.5,480.54998779296875,480.54998779296875,1521200
+2020-08-28,485.0,494.0,484.3999938964844,487.8699951171875,487.8699951171875,1061100
+2020-08-31,488.25,490.0,480.989990234375,482.0199890136719,482.0199890136719,1390500
+2020-09-01,485.0,497.25,482.5799865722656,497.19000244140625,497.19000244140625,1370700
+2020-09-02,500.0,501.82000732421875,482.6600036621094,499.69000244140625,499.69000244140625,1355500
+2020-09-03,485.0,487.989990234375,462.6700134277344,468.8399963378906,468.8399963378906,2024600
+2020-09-04,466.0,470.0,435.1000061035156,450.3500061035156,450.3500061035156,2680000
+2020-09-08,439.989990234375,452.7300109863281,432.8500061035156,443.1400146484375,443.1400146484375,1765200
+2020-09-09,452.0899963378906,462.8599853515625,441.8500061035156,458.20001220703125,458.20001220703125,1805600
+2020-09-10,461.0,468.32000732421875,450.2699890136719,452.9800109863281,452.9800109863281,1114600
+2020-09-11,457.6300048828125,458.489990234375,439.760009765625,445.8999938964844,445.8999938964844,895700
+2020-09-14,451.4200134277344,463.20001220703125,451.1700134277344,458.05999755859375,458.05999755859375,1434400
+2020-09-15,463.2300109863281,474.32000732421875,462.6099853515625,473.9599914550781,473.9599914550781,1120500
+2020-09-16,476.4700012207031,479.44000244140625,455.7799987792969,456.010009765625,456.010009765625,1506900
+2020-09-17,445.70001220703125,455.0,442.0,453.79998779296875,453.79998779296875,1578400
+2020-09-18,454.1499938964844,457.260009765625,442.7099914550781,453.0899963378906,453.0899963378906,1461200
+2020-09-21,446.82000732421875,462.3999938964844,446.20001220703125,461.8800048828125,461.8800048828125,1106400
+2020-09-22,465.75,471.1000061035156,454.6000061035156,470.57000732421875,470.57000732421875,929800
+2020-09-23,470.0,473.32000732421875,459.0400085449219,460.4700012207031,460.4700012207031,826400
+2020-09-24,458.7900085449219,465.1700134277344,453.70001220703125,460.1199951171875,460.1199951171875,842500
+2020-09-25,468.9100036621094,481.6499938964844,464.57000732421875,479.9700012207031,479.9700012207031,1206500
+2020-09-28,486.6099853515625,488.3999938964844,478.9700012207031,484.2099914550781,484.2099914550781,1257600
+2020-09-29,486.3500061035156,489.55999755859375,483.1000061035156,487.9800109863281,487.9800109863281,824100
+2020-09-30,485.6700134277344,493.30999755859375,481.1499938964844,485.0,485.0,1202200
+2020-10-01,491.57000732421875,495.1300048828125,487.45001220703125,492.5199890136719,492.5199890136719,922000
+2020-10-02,480.489990234375,502.6300048828125,478.989990234375,493.1499938964844,493.1499938964844,1592800
+2020-10-05,495.6099853515625,502.2300109863281,491.2699890136719,501.7900085449219,501.7900085449219,1287300
+2020-10-06,500.0,502.6000061035156,489.82000732421875,491.5400085449219,491.5400085449219,1075400
+2020-10-07,497.6300048828125,504.2099914550781,494.0,500.0,500.0,858000
+2020-10-08,505.0,505.0,492.0,496.5,496.5,823100
+2020-10-09,503.55999755859375,510.8800048828125,502.010009765625,508.6099853515625,508.6099853515625,1193400
+2020-10-12,513.5499877929688,515.5499877929688,502.0,509.0899963378906,509.0899963378906,896300
+2020-10-13,516.510009765625,522.77001953125,511.2300109863281,518.2999877929688,518.2999877929688,1180600
+2020-10-14,520.0,521.5,509.9800109863281,516.8900146484375,516.8900146484375,990000
+2020-10-15,509.4800109863281,522.989990234375,506.0,520.6799926757812,520.6799926757812,945300
+2020-10-16,524.1500244140625,530.72998046875,520.989990234375,524.8699951171875,524.8699951171875,1031800
+2020-10-19,526.4400024414062,533.3699951171875,519.3900146484375,521.9500122070312,521.9500122070312,891800
+2020-10-20,523.0,527.5800170898438,515.9199829101562,518.1900024414062,518.1900024414062,824700
+2020-10-21,518.6799926757812,519.530029296875,506.8299865722656,510.2799987792969,510.2799987792969,831300
+2020-10-22,511.70001220703125,513.5499877929688,495.1700134277344,505.9599914550781,505.9599914550781,857900
+2020-10-23,509.0899963378906,514.22998046875,505.2300109863281,514.010009765625,514.010009765625,845200
+2020-10-26,518.010009765625,521.8599853515625,492.510009765625,501.6099853515625,501.6099853515625,1621200
+2020-10-27,508.7900085449219,510.0,498.5199890136719,499.80999755859375,499.80999755859375,1204100
+2020-10-28,486.95001220703125,489.9200134277344,480.1499938964844,484.04998779296875,484.04998779296875,1776600
+2020-10-29,497.0,517.9000244140625,493.0,510.5899963378906,510.5899963378906,2857400
+2020-10-30,504.3999938964844,507.9800109863281,485.5899963378906,497.57000732421875,497.57000732421875,1872900
+2020-11-02,499.2099914550781,507.5799865722656,474.2900085449219,476.0,476.0,1983700
+2020-11-03,477.6099853515625,484.7099914550781,472.010009765625,480.04998779296875,480.04998779296875,1783000
+2020-11-04,506.3500061035156,518.22998046875,501.0,513.5800170898438,513.5800170898438,2223800
+2020-11-05,523.3099975585938,533.8400268554688,520.5,531.0800170898438,531.0800170898438,1186500
+2020-11-06,529.530029296875,537.530029296875,519.0,535.1799926757812,535.1799926757812,826200
+2020-11-09,509.6499938964844,528.2100219726562,500.7900085449219,501.9599914550781,501.9599914550781,2398500
+2020-11-10,495.5299987792969,499.67999267578125,472.010009765625,481.2799987792969,481.2799987792969,2501700
+2020-11-11,493.7099914550781,508.05999755859375,489.54998779296875,503.3599853515625,503.3599853515625,1578500
+2020-11-12,520.4500122070312,525.010009765625,506.3699951171875,509.7799987792969,509.7799987792969,1630600
+2020-11-13,511.6000061035156,511.6000061035156,495.5199890136719,508.010009765625,508.010009765625,1235100
+2020-11-16,497.489990234375,505.75,495.19000244140625,502.2799987792969,502.2799987792969,1587100
+2020-11-17,505.0,516.0,504.07000732421875,513.0999755859375,513.0999755859375,1151200
+2020-11-18,511.25,513.5599975585938,502.3900146484375,507.1199951171875,507.1199951171875,1016100
+2020-11-19,508.20001220703125,519.9299926757812,505.0,514.3300170898438,514.3300170898438,978500
+2020-11-20,515.6099853515625,526.4600219726562,514.0,518.0599975585938,518.0599975585938,1184100
+2020-11-23,520.0999755859375,524.8699951171875,514.27001953125,522.1099853515625,522.1099853515625,1286500
+2020-11-24,522.7100219726562,526.0,510.1600036621094,514.6900024414062,514.6900024414062,1182200
+2020-11-25,519.0,524.0,511.7900085449219,519.219970703125,519.219970703125,1083600
+2020-11-27,521.0,529.780029296875,515.8499755859375,527.47998046875,527.47998046875,741700
+2020-11-30,530.0,535.0,520.97998046875,534.5499877929688,534.5499877929688,1722500
+2020-12-01,536.0,541.739990234375,525.9600219726562,539.5900268554688,539.5900268554688,1150700
+2020-12-02,530.77001953125,535.0,521.1699829101562,526.52001953125,526.52001953125,1088500
+2020-12-03,527.7899780273438,539.5,523.2999877929688,525.239990234375,525.239990234375,1022300
+2020-12-04,525.5399780273438,529.75,522.239990234375,525.7000122070312,525.7000122070312,744400
+2020-12-07,528.760009765625,534.739990234375,527.9099731445312,533.25,533.25,1379600
+2020-12-08,536.7899780273438,544.0499877929688,528.5999755859375,542.25,542.25,1870000
+2020-12-09,544.4299926757812,545.0,525.6500244140625,527.989990234375,527.989990234375,1637200
+2020-12-10,526.5,538.5599975585938,518.510009765625,538.0,538.0,1032900
+2020-12-11,538.1900024414062,540.6900024414062,530.8400268554688,537.3599853515625,537.3599853515625,855100
+2020-12-14,538.5,539.1099853515625,530.9600219726562,532.47998046875,532.47998046875,1280700
+2020-12-15,532.0,535.1099853515625,525.0800170898438,527.3800048828125,527.3800048828125,1072700
+2020-12-16,532.9500122070312,549.8800048828125,532.0,545.0,545.0,1515400
+2020-12-17,549.469970703125,558.3400268554688,549.469970703125,554.0700073242188,554.0700073242188,1228200
+2020-12-18,558.469970703125,566.739990234375,555.5499877929688,565.4299926757812,565.4299926757812,2152800
+2020-12-21,558.02001953125,562.4500122070312,542.7000122070312,550.8200073242188,550.8200073242188,1642400
+2020-12-22,550.7100219726562,562.5,548.969970703125,561.719970703125,561.719970703125,1199000
+2020-12-23,561.6099853515625,565.0,549.719970703125,550.0599975585938,550.0599975585938,887700
+2020-12-24,555.2999877929688,560.5399780273438,552.739990234375,553.8900146484375,553.8900146484375,623700
+2020-12-28,563.0,563.0,540.9000244140625,543.739990234375,543.739990234375,1041900
+2020-12-29,550.219970703125,551.6300048828125,539.2999877929688,545.97998046875,545.97998046875,926100
+2020-12-30,550.8200073242188,552.0,544.6599731445312,547.3800048828125,547.3800048828125,580100
+2020-12-31,547.010009765625,551.0800170898438,543.7100219726562,550.4299926757812,550.4299926757812,664900
+2021-01-04,556.9400024414062,557.3599853515625,521.510009765625,526.8300170898438,526.8300170898438,1889200
+2021-01-05,526.0399780273438,533.3300170898438,524.7999877929688,531.969970703125,531.969970703125,1544200
+2021-01-06,519.77001953125,520.9400024414062,507.05999755859375,507.25,507.25,1969800
+2021-01-07,510.0,516.9000244140625,508.7099914550781,511.4100036621094,511.4100036621094,1869600
+2021-01-08,521.6400146484375,531.6099853515625,518.1599731445312,529.6400146484375,529.6400146484375,1594900
+2021-01-11,525.0,526.9600219726562,515.0800170898438,523.0599975585938,523.0599975585938,1286500
+2021-01-12,520.0,522.510009765625,507.30999755859375,513.2100219726562,513.2100219726562,1173000
+2021-01-13,518.2100219726562,523.7000122070312,511.0,521.7100219726562,521.7100219726562,1076700
+2021-01-14,527.2000122070312,528.0,512.7899780273438,514.3400268554688,514.3400268554688,1448700
+2021-01-15,518.4099731445312,526.5599975585938,513.0,513.760009765625,513.760009765625,1083700
+2021-01-19,515.5999755859375,522.9500122070312,509.69000244140625,519.4199829101562,519.4199829101562,978100
+2021-01-20,527.989990234375,543.469970703125,527.010009765625,542.1900024414062,542.1900024414062,1538900
+2021-01-21,543.5,546.4000244140625,537.8699951171875,544.3300170898438,544.3300170898438,1012400
+2021-01-22,549.75,554.3400268554688,540.2999877929688,541.0900268554688,541.0900268554688,1029700
+2021-01-25,547.72998046875,552.8200073242188,525.0599975585938,537.8800048828125,537.8800048828125,1712100
+2021-01-26,540.0,540.780029296875,530.6099853515625,532.4600219726562,532.4600219726562,1417700
+2021-01-27,524.8800048828125,533.0700073242188,508.2200012207031,516.5,516.5,2241300
+2021-01-28,545.0,563.8800048828125,542.8599853515625,554.239990234375,554.239990234375,3282700
+2021-01-29,549.0800170898438,552.0,529.3400268554688,543.1599731445312,543.1599731445312,2380200
+2021-02-01,546.010009765625,564.72998046875,546.010009765625,558.5599975585938,558.5599975585938,1716900
+2021-02-02,562.8800048828125,588.8200073242188,560.0999755859375,583.510009765625,583.510009765625,2251600
+2021-02-03,583.0,587.4299926757812,574.5599975585938,576.6500244140625,576.6500244140625,1491500
+2021-02-04,579.8900146484375,589.0,572.1300048828125,588.97998046875,588.97998046875,1253300
+2021-02-05,588.6799926757812,592.5399780273438,582.3200073242188,589.72998046875,589.72998046875,972000
+2021-02-08,591.3099975585938,598.3699951171875,584.0,587.9099731445312,587.9099731445312,1031700
+2021-02-09,587.1400146484375,588.5999755859375,576.010009765625,581.780029296875,581.780029296875,1635000
+2021-02-10,585.760009765625,593.780029296875,579.010009765625,589.3599853515625,589.3599853515625,966700
+2021-02-11,594.0,595.0,588.0,594.469970703125,594.469970703125,731300
+2021-02-12,591.3200073242188,593.7100219726562,585.530029296875,591.2899780273438,591.2899780273438,823000
+2021-02-16,591.8200073242188,594.6599731445312,581.1500244140625,585.739990234375,585.739990234375,891500
+2021-02-17,580.0,583.1400146484375,570.75,580.9400024414062,580.9400024414062,887000
+2021-02-18,569.9600219726562,579.3099975585938,565.9000244140625,575.7999877929688,575.7999877929688,973600
+2021-02-19,577.1599731445312,582.1099853515625,559.0800170898438,570.72998046875,570.72998046875,1958000
+2021-02-22,566.030029296875,566.030029296875,549.780029296875,550.260009765625,550.260009765625,1038800
+2021-02-23,539.3400268554688,553.7999877929688,524.4099731445312,551.75,551.75,1571200
+2021-02-24,545.5,554.2000122070312,538.9299926757812,551.8300170898438,551.8300170898438,1113500
+2021-02-25,550.0,556.489990234375,526.8900146484375,528.7899780273438,528.7899780273438,1761700
+2021-02-26,532.5,540.3200073242188,521.1500244140625,533.4600219726562,533.4600219726562,1799000
+2021-03-01,544.8200073242188,556.6400146484375,540.0399780273438,556.469970703125,556.469970703125,1232100
+2021-03-02,559.5599975585938,562.4299926757812,548.3099975585938,549.2999877929688,549.2999877929688,1121400
+2021-03-03,544.2899780273438,545.7899780273438,513.6699829101562,516.0,516.0,1806000
+2021-03-04,510.94000244140625,517.75,484.8999938964844,490.6300048828125,490.6300048828125,2831300
+2021-03-05,496.239990234375,496.239990234375,467.1499938964844,486.9599914550781,486.9599914550781,3232900
+2021-03-08,490.7799987792969,497.260009765625,462.510009765625,464.04998779296875,464.04998779296875,1969800
+2021-03-09,480.7099914550781,493.55999755859375,478.7799987792969,488.95001220703125,488.95001220703125,2448200
+2021-03-10,497.1099853515625,499.0,473.9599914550781,474.0,474.0,1927000
+2021-03-11,494.489990234375,511.7099914550781,490.2200012207031,502.8699951171875,502.8699951171875,1923300
+2021-03-12,489.0,494.8800048828125,482.739990234375,489.2200012207031,489.2200012207031,1504700
+2021-03-15,490.0,497.2099914550781,486.4700012207031,496.7699890136719,496.7699890136719,967000
+2021-03-16,504.2799987792969,509.1499938964844,495.30999755859375,498.989990234375,498.989990234375,1138500
+2021-03-17,491.4599914550781,492.7300109863281,476.3699951171875,485.0,485.0,2486000
+2021-03-18,479.69000244140625,479.79998779296875,464.6700134277344,466.17999267578125,466.17999267578125,1870000
+2021-03-19,468.489990234375,475.57000732421875,463.8500061035156,470.8399963378906,470.8399963378906,1893900
+2021-03-22,471.6300048828125,484.44000244140625,471.32000732421875,476.6499938964844,476.6499938964844,1188300
+2021-03-23,480.1099853515625,486.44000244140625,476.9800109863281,478.1700134277344,478.1700134277344,1140900
+2021-03-24,480.6300048828125,481.5,470.0,472.32000732421875,472.32000732421875,1476400
+2021-03-25,467.8800048828125,474.0,463.79998779296875,472.17999267578125,472.17999267578125,1903800
+2021-03-26,473.489990234375,495.45001220703125,471.0,495.0,495.0,2440200
+2021-03-29,489.4599914550781,492.94000244140625,482.04998779296875,485.3900146484375,485.3900146484375,1720300
+2021-03-30,480.0,490.989990234375,473.2099914550781,487.57000732421875,487.57000732421875,1254000
+2021-03-31,493.44000244140625,506.8900146484375,490.5199890136719,500.1099853515625,500.1099853515625,1568400
+2021-04-01,508.0,512.9099731445312,502.5,507.010009765625,507.010009765625,1063600
+2021-04-05,511.9700012207031,516.0700073242188,509.17999267578125,514.02001953125,514.02001953125,1588800
+2021-04-06,511.3999938964844,515.1400146484375,506.6199951171875,509.0799865722656,509.0799865722656,972900
+2021-04-07,511.05999755859375,512.8900146484375,506.8299865722656,510.7300109863281,510.7300109863281,646700
+2021-04-08,520.0,528.8200073242188,517.47998046875,524.0399780273438,524.0399780273438,1260000
+2021-04-09,518.0900268554688,530.6099853515625,510.0,530.0,530.0,1453000
+2021-04-12,529.1799926757812,541.219970703125,524.72998046875,537.0,537.0,1329000
+2021-04-13,539.0,551.280029296875,539.0,548.9299926757812,548.9299926757812,1364400
+2021-04-14,551.0,560.1900024414062,542.8400268554688,544.8400268554688,544.8400268554688,1341100
+2021-04-15,553.4600219726562,560.1699829101562,552.9199829101562,559.3499755859375,559.3499755859375,885200
+2021-04-16,560.5599975585938,560.7899780273438,550.260009765625,556.9099731445312,556.9099731445312,879700
+2021-04-19,553.4199829101562,556.8800048828125,546.0,549.3699951171875,549.3699951171875,895400
+2021-04-20,548.9600219726562,552.9199829101562,536.5,540.780029296875,540.780029296875,794800
+2021-04-21,545.1599731445312,549.0700073242188,537.1300048828125,546.469970703125,546.469970703125,1032500
+2021-04-22,547.0,558.0,543.8499755859375,548.489990234375,548.489990234375,900400
+2021-04-23,553.280029296875,555.8900146484375,549.3300170898438,552.7000122070312,552.7000122070312,780500
+2021-04-26,554.0,559.3900146484375,549.25,559.2100219726562,559.2100219726562,671900
+2021-04-27,557.9500122070312,565.2899780273438,553.5900268554688,562.6300048828125,562.6300048828125,961200
+2021-04-28,559.25,559.7899780273438,552.4400024414062,557.239990234375,557.239990234375,1715600
+2021-04-29,521.0,530.7999877929688,503.5,505.0,505.0,8692900
+2021-04-30,500.2799987792969,519.8200073242188,500.2799987792969,506.3699951171875,506.3699951171875,3440600
+2021-05-03,507.4599914550781,508.2200012207031,488.7799987792969,490.32000732421875,490.32000732421875,2419100
+2021-05-04,485.5199890136719,489.67999267578125,473.7300109863281,483.29998779296875,483.29998779296875,2469300
+2021-05-05,489.17999267578125,489.54998779296875,477.0,479.9700012207031,479.9700012207031,1444800
+2021-05-06,477.1000061035156,486.6000061035156,473.1000061035156,485.8399963378906,485.8399963378906,2188300
+2021-05-07,493.3999938964844,494.5299987792969,474.45001220703125,483.510009765625,483.510009765625,1997100
+2021-05-10,482.5,482.5,464.70001220703125,466.79998779296875,466.79998779296875,2053800
+2021-05-11,453.79998779296875,486.010009765625,452.4599914550781,481.5,481.5,2588100
+2021-05-12,473.2300109863281,475.0,460.010009765625,464.7099914550781,464.7099914550781,1779000
+2021-05-13,470.0,471.32000732421875,451.0400085449219,454.9800109863281,454.9800109863281,1700500
+2021-05-14,461.9100036621094,464.9100036621094,458.7799987792969,460.3299865722656,460.3299865722656,1789700
+2021-05-17,459.4700012207031,459.4700012207031,448.2699890136719,454.3999938964844,454.3999938964844,1862500
+2021-05-18,455.4599914550781,463.0,451.0,457.2200012207031,457.2200012207031,1364100
+2021-05-19,450.25,460.7200012207031,448.2699890136719,459.760009765625,459.760009765625,1172100
+2021-05-20,464.6700134277344,475.5799865722656,463.2900085449219,471.1300048828125,471.1300048828125,1286400
+2021-05-21,473.8900146484375,478.6199951171875,468.92999267578125,469.4700012207031,469.4700012207031,1372600
+2021-05-24,475.0,479.79998779296875,473.5199890136719,476.3599853515625,476.3599853515625,928900
+2021-05-25,478.75,483.70001220703125,476.3699951171875,479.8999938964844,479.8999938964844,1367500
+2021-05-26,478.80999755859375,487.2699890136719,478.0400085449219,485.4100036621094,485.4100036621094,1542200
+2021-05-27,480.9700012207031,482.6099853515625,472.6300048828125,479.2200012207031,479.2200012207031,1727800
+2021-05-28,480.0,482.07000732421875,470.54998779296875,473.8800048828125,473.8800048828125,1895600
+2021-06-01,477.6000061035156,477.6400146484375,467.0400085449219,469.1700134277344,469.1700134277344,1693200
+2021-06-02,464.57000732421875,472.6000061035156,461.9100036621094,467.010009765625,467.010009765625,1032200
+2021-06-03,464.30999755859375,465.17999267578125,456.0,459.20001220703125,459.20001220703125,973200
+2021-06-04,460.0,465.30999755859375,458.7200012207031,460.6499938964844,460.6499938964844,1575400
+2021-06-07,460.0199890136719,462.739990234375,457.0,459.4599914550781,459.4599914550781,1210900
+2021-06-08,463.9700012207031,471.1000061035156,459.4200134277344,460.760009765625,460.760009765625,1074400
+2021-06-09,464.9599914550781,467.6099853515625,460.7200012207031,464.7099914550781,464.7099914550781,1027700
+2021-06-10,485.7099914550781,490.7900085449219,479.010009765625,489.1300048828125,489.1300048828125,3041800
+2021-06-11,490.0,499.510009765625,488.0,498.010009765625,498.010009765625,2080800
+2021-06-14,500.0,511.1199951171875,498.2200012207031,509.3399963378906,509.3399963378906,1827700
+2021-06-15,510.5199890136719,512.5499877929688,504.1199951171875,505.42999267578125,505.42999267578125,1565100
+2021-06-16,507.70001220703125,521.5,502.1499938964844,510.0799865722656,510.0799865722656,2057600
+2021-06-17,505.79998779296875,531.0,505.79998779296875,530.4000244140625,530.4000244140625,1909400
+2021-06-18,528.8200073242188,537.719970703125,525.280029296875,533.739990234375,533.739990234375,2246200
+2021-06-21,531.3200073242188,538.0,525.02001953125,534.75,534.75,1123300
+2021-06-22,536.0,547.0,535.0,546.030029296875,546.030029296875,1283300
+2021-06-23,545.0,551.0,542.72998046875,550.2000122070312,550.2000122070312,889900
+2021-06-24,552.0,558.75,550.8099975585938,552.0700073242188,552.0700073242188,997000
+2021-06-25,555.260009765625,555.260009765625,541.989990234375,544.989990234375,544.989990234375,1512000
+2021-06-28,548.0,552.7100219726562,546.75,552.1699829101562,552.1699829101562,815500
+2021-06-29,555.239990234375,561.8900146484375,552.530029296875,558.5900268554688,558.5900268554688,1048800
+2021-06-30,556.8900146484375,557.9600219726562,547.6099853515625,549.5499877929688,549.5499877929688,842300
+2021-07-01,545.0,550.1300048828125,539.75,545.1699829101562,545.1699829101562,1165800
+2021-07-02,548.25,554.739990234375,547.2000122070312,551.8300170898438,551.8300170898438,681100
+2021-07-06,554.2899780273438,563.7899780273438,552.1900024414062,558.489990234375,558.489990234375,795000
+2021-07-07,560.9000244140625,563.260009765625,553.0700073242188,561.780029296875,561.780029296875,1093500
+2021-07-08,552.75,562.2899780273438,546.9500122070312,560.469970703125,560.469970703125,942000
+2021-07-09,559.719970703125,567.3300170898438,555.8699951171875,566.3699951171875,566.3699951171875,976600
+2021-07-12,570.0,573.6699829101562,561.25,561.9299926757812,561.9299926757812,1279200
+2021-07-13,561.0,566.3499755859375,555.0,559.3300170898438,559.3300170898438,868400
+2021-07-14,563.9600219726562,567.2999877929688,558.780029296875,562.9400024414062,562.9400024414062,1133400
+2021-07-15,563.3800048828125,566.719970703125,554.5499877929688,558.280029296875,558.280029296875,823600
+2021-07-16,561.52001953125,564.6300048828125,554.9600219726562,556.3599853515625,556.3599853515625,941000
+2021-07-19,551.739990234375,555.3900146484375,545.0,555.0900268554688,555.0900268554688,1108000
+2021-07-20,560.0,569.1599731445312,554.6099853515625,565.25,565.25,870600
+2021-07-21,562.489990234375,567.1300048828125,558.5399780273438,567.1300048828125,567.1300048828125,754200
+2021-07-22,572.0800170898438,579.4000244140625,570.4500122070312,576.7000122070312,576.7000122070312,938500
+2021-07-23,580.0,588.47998046875,577.8200073242188,586.1799926757812,586.1799926757812,890900
+2021-07-26,584.7999877929688,584.8499755859375,575.010009765625,584.2000122070312,584.2000122070312,1044200
+2021-07-27,584.0,586.8699951171875,574.6699829101562,582.2899780273438,582.2899780273438,1462400
+2021-07-28,582.0,587.0,576.010009765625,583.3499755859375,583.3499755859375,1229200
+2021-07-29,584.5999755859375,608.780029296875,584.5999755859375,586.4299926757812,586.4299926757812,2539600
+2021-07-30,579.7100219726562,595.8900146484375,575.9400024414062,587.8900146484375,587.8900146484375,1566000
+2021-08-02,587.8900146484375,591.719970703125,579.010009765625,584.6699829101562,584.6699829101562,901100
+2021-08-03,584.8900146484375,590.8099975585938,577.3400268554688,584.6599731445312,584.6599731445312,804600
+2021-08-04,585.0,594.6900024414062,583.1699829101562,593.469970703125,593.469970703125,769700
+2021-08-05,595.0,597.0,589.3800048828125,595.5,595.5,476100
+2021-08-06,594.0,595.5999755859375,589.4299926757812,590.6799926757812,590.6799926757812,709200
+2021-08-09,589.9500122070312,592.2999877929688,585.2999877929688,587.9600219726562,587.9600219726562,800900
+2021-08-10,588.0,589.4400024414062,572.780029296875,575.7999877929688,575.7999877929688,829500
+2021-08-11,578.4400024414062,581.1400146484375,566.5900268554688,570.2000122070312,570.2000122070312,908200
+2021-08-12,569.27001953125,581.989990234375,566.989990234375,581.5700073242188,581.5700073242188,866300
+2021-08-13,579.0399780273438,587.97998046875,577.5399780273438,587.8300170898438,587.8300170898438,638800
+2021-08-16,586.0,591.6799926757812,576.3200073242188,580.219970703125,580.219970703125,812900
+2021-08-17,579.4500122070312,584.0999755859375,574.3800048828125,582.239990234375,582.239990234375,709800
+2021-08-18,580.469970703125,588.5999755859375,578.47998046875,581.9500122070312,581.9500122070312,741800
+2021-08-19,579.5,591.2999877929688,577.75,586.9199829101562,586.9199829101562,768000
+2021-08-20,591.0499877929688,601.4099731445312,588.5700073242188,600.52001953125,600.52001953125,1003500
+2021-08-23,602.0,621.0,602.0,619.4299926757812,619.4299926757812,1576600
+2021-08-24,620.0,626.530029296875,620.0,621.8499755859375,621.8499755859375,1016100
+2021-08-25,623.0,627.77001953125,616.6599731445312,621.0700073242188,621.0700073242188,909500
+2021-08-26,622.6199951171875,630.22998046875,621.0999755859375,624.030029296875,624.030029296875,1096300
+2021-08-27,625.0,635.6199951171875,624.0399780273438,632.4000244140625,632.4000244140625,821200
+2021-08-30,634.0,643.280029296875,633.489990234375,641.6500244140625,641.6500244140625,797500
+2021-08-31,645.0,647.7000122070312,639.5599975585938,643.6400146484375,643.6400146484375,1246600
+2021-09-01,643.5999755859375,652.5599975585938,642.5,650.8499755859375,650.8499755859375,936700
+2021-09-02,654.0,661.780029296875,652.3900146484375,660.3099975585938,660.3099975585938,1354000
+2021-09-03,660.0,681.0999755859375,659.0499877929688,678.6300048828125,678.6300048828125,1145900
+2021-09-07,678.6300048828125,679.0,660.2100219726562,661.0900268554688,661.0900268554688,1515800
+2021-09-08,660.3099975585938,660.3099975585938,650.6300048828125,653.7999877929688,653.7999877929688,1113000
+2021-09-09,655.780029296875,656.3699951171875,649.0,650.1900024414062,650.1900024414062,802300
+2021-09-10,653.1099853515625,655.760009765625,646.739990234375,647.97998046875,647.97998046875,754300
+2021-09-13,649.0,649.0800170898438,630.6699829101562,639.0800170898438,639.0800170898438,1262200
+2021-09-14,641.989990234375,648.5399780273438,640.5900268554688,645.4199829101562,645.4199829101562,749400
+2021-09-15,644.0900268554688,654.1199951171875,637.6699829101562,652.1500244140625,652.1500244140625,803200
+2021-09-16,650.2999877929688,657.1199951171875,644.6799926757812,656.3499755859375,656.3499755859375,622300
+2021-09-17,653.3900146484375,657.4600219726562,648.260009765625,651.030029296875,651.030029296875,1298100
+2021-09-20,644.3599853515625,650.5800170898438,640.1199951171875,648.72998046875,648.72998046875,957800
+2021-09-21,650.0,657.1799926757812,645.6300048828125,654.2000122070312,654.2000122070312,755200
+2021-09-22,658.0,665.5,650.6799926757812,662.6500244140625,662.6500244140625,816100
+2021-09-23,668.0,670.489990234375,663.010009765625,664.219970703125,664.219970703125,871500
+2021-09-24,662.0999755859375,667.0,655.0,666.3099975585938,666.3099975585938,499800
+2021-09-27,659.8800048828125,660.0,646.2100219726562,649.5599975585938,649.5599975585938,902500
+2021-09-28,633.6699829101562,636.8400268554688,610.0,612.52001953125,612.52001953125,1988800
+2021-09-29,620.0,623.8400268554688,607.1799926757812,618.02001953125,618.02001953125,1228600
+2021-09-30,620.2000122070312,626.989990234375,618.239990234375,622.27001953125,622.27001953125,948400
+2021-10-01,623.780029296875,635.4099731445312,614.3300170898438,632.7999877929688,632.7999877929688,1048900
+2021-10-04,635.4000244140625,638.0499877929688,609.469970703125,617.969970703125,617.969970703125,1173700
+2021-10-05,622.469970703125,639.5399780273438,622.0,633.4199829101562,633.4199829101562,1066200
+2021-10-06,627.3400268554688,635.760009765625,621.4000244140625,629.3599853515625,629.3599853515625,1038300
+2021-10-07,636.4299926757812,648.3599853515625,635.4299926757812,637.9199829101562,637.9199829101562,1021400
+2021-10-08,640.0,643.6599731445312,616.9199829101562,617.5800170898438,617.5800170898438,1715600
+2021-10-11,618.02001953125,627.3099975585938,612.1400146484375,615.8499755859375,615.8499755859375,915100
+2021-10-12,622.3599853515625,633.0,620.239990234375,629.1300048828125,629.1300048828125,796000
+2021-10-13,630.0,641.0800170898438,630.0,639.4099731445312,639.4099731445312,1110800
+2021-10-14,650.0,662.760009765625,648.5999755859375,653.030029296875,653.030029296875,1326000
+2021-10-15,656.8599853515625,665.6099853515625,654.9000244140625,663.1799926757812,663.1799926757812,919300
+2021-10-18,663.5,666.2999877929688,657.3300170898438,666.219970703125,666.219970703125,1134700
+2021-10-19,672.4000244140625,687.6900024414062,672.2899780273438,680.25,680.25,1472500
+2021-10-20,684.22998046875,686.72998046875,671.1799926757812,681.1099853515625,681.1099853515625,872400
+2021-10-21,680.0,687.2899780273438,676.8699951171875,686.3400268554688,686.3400268554688,649500
+2021-10-22,686.0,692.969970703125,683.4199829101562,686.6500244140625,686.6500244140625,928500
+2021-10-25,686.6500244140625,693.469970703125,684.5,688.8499755859375,688.8499755859375,586100
+2021-10-26,692.6900024414062,693.0,675.5499877929688,676.7100219726562,676.7100219726562,1108500
+2021-10-27,675.7000122070312,684.8300170898438,663.6099853515625,664.760009765625,664.760009765625,1500500
+2021-10-28,671.510009765625,694.0,671.2999877929688,687.7000122070312,687.7000122070312,2113300
+2021-10-29,686.3499755859375,698.4299926757812,682.1500244140625,697.760009765625,697.760009765625,1107100
+2021-11-01,700.0,704.8200073242188,676.6599731445312,681.97998046875,681.97998046875,1163500
+2021-11-02,685.989990234375,687.5,680.5,686.5900268554688,686.5900268554688,682600
+2021-11-03,689.0999755859375,689.0999755859375,672.219970703125,687.6699829101562,687.6699829101562,662500
+2021-11-04,690.0,707.5999755859375,689.1400146484375,701.72998046875,701.72998046875,833500
+2021-11-05,702.0,702.739990234375,686.9000244140625,692.010009765625,692.010009765625,596100
+2021-11-08,693.719970703125,696.5900268554688,689.1500244140625,692.280029296875,692.280029296875,798100
+2021-11-09,695.3099975585938,697.280029296875,685.5999755859375,691.27001953125,691.27001953125,499800
+2021-11-10,686.7899780273438,687.9299926757812,663.8200073242188,670.9099731445312,670.9099731445312,1279800
+2021-11-11,679.6900024414062,681.3400268554688,673.8900146484375,679.25,679.25,1015000
+2021-11-12,685.0,691.739990234375,681.4400024414062,691.4000244140625,691.4000244140625,991700
+2021-11-15,689.4600219726562,689.9000244140625,678.7100219726562,682.5700073242188,682.5700073242188,812000
+2021-11-16,684.989990234375,692.5599975585938,682.1099853515625,692.5499877929688,692.5499877929688,926700
+2021-11-17,694.3300170898438,695.6099853515625,683.9000244140625,684.9299926757812,684.9299926757812,691500
+2021-11-18,682.469970703125,684.5599975585938,674.1400146484375,675.8400268554688,675.8400268554688,751400
+2021-11-19,680.3099975585938,687.260009765625,674.1799926757812,675.969970703125,675.969970703125,1051300
+2021-11-22,675.7100219726562,683.9600219726562,651.3599853515625,656.3800048828125,656.3800048828125,1194200
+2021-11-23,650.0,654.4299926757812,627.4099731445312,636.9099731445312,636.9099731445312,1844700
+2021-11-24,629.9600219726562,649.4199829101562,624.1400146484375,649.3099975585938,649.3099975585938,837000
+2021-11-26,644.52001953125,661.0700073242188,644.52001953125,649.5499877929688,649.5499877929688,729500
+2021-11-29,659.6300048828125,676.5,651.1099853515625,672.8200073242188,672.8200073242188,1081400
+2021-11-30,674.6300048828125,679.6199951171875,642.6500244140625,647.7000122070312,647.7000122070312,2146400
+2021-12-01,650.3599853515625,657.9600219726562,599.3400268554688,599.5700073242188,599.5700073242188,2318100
+2021-12-02,599.5700073242188,625.7999877929688,598.6400146484375,623.3699951171875,623.3699951171875,1460000
+2021-12-03,627.6900024414062,628.760009765625,593.1599731445312,613.1099853515625,613.1099853515625,1854800
+2021-12-06,601.5800170898438,619.6599731445312,594.0499877929688,616.5399780273438,616.5399780273438,1440300
+2021-12-07,630.989990234375,668.1599731445312,630.0,663.3900146484375,663.3900146484375,1850000
+2021-12-08,660.0,672.969970703125,651.0499877929688,665.8099975585938,665.8099975585938,930200
+2021-12-09,666.0,669.1099853515625,641.25,642.1500244140625,642.1500244140625,1089100
+2021-12-10,647.1900024414062,658.1799926757812,640.2000122070312,647.0,647.0,850300
+2021-12-13,644.6500244140625,661.1699829101562,642.6699829101562,655.9400024414062,655.9400024414062,999500
+2021-12-14,642.0900268554688,646.9000244140625,607.1900024414062,624.6900024414062,624.6900024414062,1659700
+2021-12-15,626.6599731445312,648.0700073242188,624.5800170898438,647.0399780273438,647.0399780273438,1581500
+2021-12-16,639.3900146484375,643.7999877929688,606.6900024414062,608.97998046875,608.97998046875,1588300
+2021-12-17,596.7000122070312,620.6500244140625,587.02001953125,615.6300048828125,615.6300048828125,3418700
+2021-12-20,605.0,614.0599975585938,601.219970703125,605.3699951171875,605.3699951171875,996700
+2021-12-21,612.5,635.3400268554688,605.0,631.3200073242188,631.3200073242188,1129100
+2021-12-22,631.4600219726562,648.8900146484375,625.5999755859375,643.9299926757812,643.9299926757812,1010700
+2021-12-23,645.9600219726562,651.6900024414062,641.030029296875,648.5700073242188,648.5700073242188,664700
+2021-12-27,655.97998046875,664.9500122070312,651.969970703125,663.280029296875,663.280029296875,680900
+2021-12-28,667.6400146484375,667.6400146484375,653.0,654.0,654.0,482200
+2021-12-29,655.1799926757812,658.8599853515625,646.02001953125,654.5800170898438,654.5800170898438,441800
+2021-12-30,656.2000122070312,663.1699829101562,653.8400268554688,654.5399780273438,654.5399780273438,490900
+2021-12-31,652.02001953125,658.5900268554688,648.8699951171875,649.1099853515625,649.1099853515625,464600
+2022-01-03,648.1599731445312,651.4099731445312,625.4199829101562,630.1400146484375,630.1400146484375,1043700
+2022-01-04,628.3900146484375,628.8200073242188,576.969970703125,603.9400024414062,603.9400024414062,2980600
+2022-01-05,589.0,607.5,571.47998046875,572.760009765625,572.760009765625,2096100
+2022-01-06,567.4000244140625,589.4500122070312,555.0,574.0399780273438,574.0399780273438,1674500
+2022-01-07,570.6900024414062,585.5800170898438,558.3300170898438,566.3900146484375,566.3900146484375,1190500
+2022-01-10,550.0999755859375,573.0999755859375,535.8099975585938,572.0,572.0,1967600
+2022-01-11,569.8800048828125,580.239990234375,561.75,578.4400024414062,578.4400024414062,1340000
+2022-01-12,587.3200073242188,591.52001953125,569.6199951171875,573.3900146484375,573.3900146484375,1717200
+2022-01-13,575.02001953125,575.8400268554688,520.0,521.260009765625,521.260009765625,3904900
+2022-01-14,521.260009765625,538.5399780273438,514.6599731445312,531.02001953125,531.02001953125,3237600
+2022-01-18,524.7000122070312,544.4600219726562,517.5900268554688,522.3400268554688,522.3400268554688,2386600
+2022-01-19,525.4199829101562,543.72998046875,520.6400146484375,521.2899780273438,521.2899780273438,2570500
+2022-01-20,532.2100219726562,542.7999877929688,513.719970703125,515.0,515.0,1885600
+2022-01-21,510.0,528.8800048828125,507.1300048828125,507.739990234375,507.739990234375,2605600
+2022-01-24,500.2900085449219,527.6199951171875,484.42999267578125,525.8400268554688,525.8400268554688,3420500
+2022-01-25,515.4500122070312,517.5999755859375,484.44000244140625,495.0799865722656,495.0799865722656,2878700
+2022-01-26,514.280029296875,520.989990234375,479.3500061035156,484.4200134277344,484.4200134277344,3475300
+2022-01-27,553.530029296875,556.989990234375,518.1400146484375,528.6900024414062,528.6900024414062,5506100
+2022-01-28,528.6900024414062,563.5,507.79998779296875,561.0800170898438,561.0800170898438,3807800
+2022-01-31,567.27001953125,588.4000244140625,564.9600219726562,585.780029296875,585.780029296875,2654100
+2022-02-01,584.9000244140625,590.7100219726562,576.9600219726562,586.5399780273438,586.5399780273438,1841700
+2022-02-02,594.8499755859375,594.8499755859375,573.0800170898438,581.1500244140625,581.1500244140625,1313200
+2022-02-03,568.2100219726562,582.0399780273438,559.2999877929688,560.8499755859375,560.8499755859375,1355800
+2022-02-04,559.989990234375,587.3699951171875,554.780029296875,577.52001953125,577.52001953125,1250400
+2022-02-07,577.989990234375,588.4400024414062,570.469970703125,573.2000122070312,573.2000122070312,988500
+2022-02-08,564.2000122070312,592.0,563.969970703125,591.27001953125,591.27001953125,1396400
+2022-02-09,598.8499755859375,614.3300170898438,598.0,613.969970703125,613.969970703125,1665400
+2022-02-10,600.469970703125,621.4099731445312,599.9600219726562,610.4600219726562,610.4600219726562,1981300
+2022-02-11,603.4500122070312,610.0,577.6199951171875,583.719970703125,583.719970703125,2140000
+2022-02-14,578.8699951171875,589.3300170898438,574.1799926757812,579.5800170898438,579.5800170898438,1240000
+2022-02-15,587.8099975585938,593.8800048828125,581.219970703125,591.6599731445312,591.6599731445312,987000
+2022-02-16,585.8400268554688,593.030029296875,576.47998046875,590.8900146484375,590.8900146484375,1100400
+2022-02-17,584.0800170898438,587.1599731445312,564.5900268554688,565.75,565.75,1069300
+2022-02-18,565.9600219726562,569.0,551.52001953125,556.010009765625,556.010009765625,1276700
+2022-02-22,544.0700073242188,561.9500122070312,539.4000244140625,550.1500244140625,550.1500244140625,1162000
+2022-02-23,550.1500244140625,553.4199829101562,522.6599731445312,524.7000122070312,524.7000122070312,1863900
+2022-02-24,508.25,575.969970703125,502.4599914550781,573.9500122070312,573.9500122070312,2367600
+2022-02-25,568.9600219726562,580.2999877929688,564.0499877929688,580.22998046875,580.22998046875,1053900
+2022-02-28,578.2000122070312,585.5399780273438,570.9199829101562,579.9199829101562,579.9199829101562,1496100
+2022-03-01,583.8200073242188,599.5800170898438,566.7899780273438,571.0700073242188,571.0700073242188,1588500
+2022-03-02,578.3200073242188,590.760009765625,560.02001953125,587.0599975585938,587.0599975585938,1090100
+2022-03-03,592.02001953125,593.3300170898438,556.7000122070312,562.3099975585938,562.3099975585938,1468600
+2022-03-04,555.489990234375,569.0999755859375,542.4099731445312,547.0700073242188,547.0700073242188,1381400
+2022-03-07,553.3699951171875,563.0999755859375,518.6799926757812,519.6199951171875,519.6199951171875,2145600
+2022-03-08,510.0,535.9000244140625,504.4599914550781,518.2000122070312,518.2000122070312,1479500
+2022-03-09,536.4600219726562,565.780029296875,533.1099853515625,559.5800170898438,559.5800170898438,1647700
+2022-03-10,548.5800170898438,551.9199829101562,530.9199829101562,533.5900268554688,533.5900268554688,1764300
+2022-03-11,542.6400146484375,544.5499877929688,511.3599853515625,512.1500244140625,512.1500244140625,1228900
+2022-03-14,514.9600219726562,526.3200073242188,492.04998779296875,495.1000061035156,495.1000061035156,1637600
+2022-03-15,500.17999267578125,517.5999755859375,491.30999755859375,514.219970703125,514.219970703125,1331600
+2022-03-16,528.510009765625,548.760009765625,517.3900146484375,547.4000244140625,547.4000244140625,1825400
+2022-03-17,540.3800048828125,567.969970703125,540.3800048828125,566.6799926757812,566.6799926757812,1284800
+2022-03-18,577.5999755859375,583.8599853515625,566.75,579.8800048828125,579.8800048828125,2308500
+2022-03-21,575.0,580.6099853515625,555.3699951171875,569.7999877929688,569.7999877929688,1416300
+2022-03-22,570.7100219726562,597.739990234375,570.0999755859375,588.6599731445312,588.6599731445312,1351000
+2022-03-23,573.6400146484375,579.8300170898438,562.469970703125,567.9600219726562,567.9600219726562,1112900
+2022-03-24,570.0,582.72998046875,562.3099975585938,581.0900268554688,581.0900268554688,985500
+2022-03-25,581.0399780273438,583.6099853515625,556.7999877929688,561.8699951171875,561.8699951171875,1357100
+2022-03-28,567.3300170898438,583.8800048828125,561.97998046875,582.760009765625,582.760009765625,1306300
+2022-03-29,590.219970703125,601.6199951171875,577.6400146484375,597.75,597.75,1317900
+2022-03-30,590.1199951171875,591.0499877929688,570.719970703125,573.989990234375,573.989990234375,1514800
+2022-03-31,573.989990234375,576.989990234375,556.3900146484375,556.8900146484375,556.8900146484375,2039400
+2022-04-01,556.0999755859375,561.52001953125,544.030029296875,548.6900024414062,548.6900024414062,1931800
+2022-04-04,548.0,575.8099975585938,546.52001953125,574.8200073242188,574.8200073242188,1532700
+2022-04-05,570.0,571.47998046875,550.7899780273438,553.219970703125,553.219970703125,1155700
+2022-04-06,542.8200073242188,542.8200073242188,519.6799926757812,527.9500122070312,527.9500122070312,1624900
+2022-04-07,525.6300048828125,541.9000244140625,519.9400024414062,529.780029296875,529.780029296875,1155500
+2022-04-08,525.0,529.3800048828125,514.219970703125,515.5999755859375,515.5999755859375,1241000
+2022-04-11,507.8699951171875,519.77001953125,499.57000732421875,511.4200134277344,511.4200134277344,1422800
+2022-04-12,522.5900268554688,534.1300048828125,508.95001220703125,510.2099914550781,510.2099914550781,1724400
+2022-04-13,514.0700073242188,529.6199951171875,510.80999755859375,526.0700073242188,526.0700073242188,1389300
+2022-04-14,524.9000244140625,525.9099731445312,506.7200012207031,507.3299865722656,507.3299865722656,1208800
+2022-04-18,506.6700134277344,506.6700134277344,493.3999938964844,497.5299987792969,497.5299987792969,1309900
+2022-04-19,498.7799987792969,520.719970703125,492.07000732421875,514.4000244140625,514.4000244140625,1509500
+2022-04-20,520.3599853515625,522.0999755859375,502.9800109863281,505.2200012207031,505.2200012207031,1189400
+2022-04-21,511.54998779296875,521.6900024414062,488.8399963378906,491.6700134277344,491.6700134277344,1414300
+2022-04-22,493.45001220703125,497.7300109863281,469.1000061035156,471.3999938964844,471.3999938964844,1761000
+2022-04-25,464.75,477.3800048828125,464.260009765625,472.2699890136719,472.2699890136719,1815100
+2022-04-26,471.9200134277344,472.1600036621094,453.9200134277344,456.0,456.0,1894200
+2022-04-27,462.739990234375,474.4100036621094,459.42999267578125,466.2900085449219,466.2900085449219,2680100
+2022-04-28,508.0,514.0,484.760009765625,504.0199890136719,504.0199890136719,3763400
+2022-04-29,489.17999267578125,508.989990234375,477.0799865722656,478.1000061035156,478.1000061035156,1455200
+2022-05-02,474.69000244140625,485.30999755859375,469.0199890136719,484.5,484.5,1411000
+2022-05-03,481.9800109863281,488.3900146484375,469.6199951171875,481.8599853515625,481.8599853515625,1304900
+2022-05-04,485.239990234375,501.1099853515625,460.0899963378906,499.4599914550781,499.4599914550781,1849500
+2022-05-05,494.8900146484375,495.4800109863281,461.9800109863281,469.3299865722656,469.3299865722656,1917900
+2022-05-06,462.55999755859375,468.4700012207031,438.1199951171875,456.739990234375,456.739990234375,1965300
+2022-05-09,443.0,450.30999755859375,422.6099853515625,425.8699951171875,425.8699951171875,2847900
+2022-05-10,441.0,444.4100036621094,416.55999755859375,432.32000732421875,432.32000732421875,1895500
+2022-05-11,426.1700134277344,447.9800109863281,418.7099914550781,420.3599853515625,420.3599853515625,1894700
+2022-05-12,418.5899963378906,443.1099853515625,406.4700012207031,432.94000244140625,432.94000244140625,2701900
+2022-05-13,437.739990234375,459.69000244140625,436.3399963378906,452.6499938964844,452.6499938964844,2093500
+2022-05-16,446.25,451.7900085449219,430.7799987792969,432.92999267578125,432.92999267578125,1662800
+2022-05-17,445.9200134277344,451.4800109863281,417.05999755859375,432.8500061035156,432.8500061035156,2137600
+2022-05-18,428.5,434.6199951171875,408.2200012207031,412.25,412.25,1778700
+2022-05-19,414.4800109863281,435.7200012207031,410.32000732421875,426.760009765625,426.760009765625,2044700
+2022-05-20,437.6700134277344,446.67999267578125,419.8699951171875,433.0299987792969,433.0299987792969,1725300
+2022-05-23,430.9200134277344,438.92999267578125,424.30999755859375,430.1199951171875,430.1199951171875,1952700
+2022-05-24,426.5,430.1099853515625,411.0400085449219,419.6499938964844,419.6499938964844,1732500
+2022-05-25,423.45001220703125,457.6000061035156,421.8699951171875,452.2900085449219,452.2900085449219,3258400
+2022-05-26,450.1400146484375,460.75,444.0,454.8699951171875,454.8699951171875,1789900
+2022-05-27,463.19000244140625,479.9700012207031,462.8900146484375,476.2900085449219,476.2900085449219,1950200
+2022-05-31,472.04998779296875,476.3800048828125,462.6499938964844,467.4700012207031,467.4700012207031,2411800
+2022-06-01,491.0400085449219,496.9800109863281,470.7300109863281,475.1300048828125,475.1300048828125,1669900
+2022-06-02,469.6600036621094,510.7300109863281,469.6600036621094,504.79998779296875,504.79998779296875,2004700
+2022-06-03,495.8399963378906,505.6600036621094,484.70001220703125,492.4800109863281,492.4800109863281,1128900
+2022-06-06,497.0199890136719,501.010009765625,487.3999938964844,492.5400085449219,492.5400085449219,944300
+2022-06-07,487.70001220703125,510.45001220703125,485.20001220703125,506.42999267578125,506.42999267578125,1297000
+2022-06-08,501.9200134277344,509.3599853515625,500.5299987792969,505.4200134277344,505.4200134277344,1115400
+2022-06-09,500.6300048828125,507.7799987792969,491.94000244140625,492.2200012207031,492.2200012207031,953200
+2022-06-10,482.7300109863281,487.8999938964844,468.79998779296875,473.1499938964844,473.1499938964844,1243600
+2022-06-13,450.0,458.8500061035156,439.0,440.3699951171875,440.3699951171875,1493300
+2022-06-14,441.8999938964844,451.5199890136719,437.8699951171875,444.75,444.75,1078800
+2022-06-15,449.5199890136719,475.4599914550781,449.07000732421875,465.95001220703125,465.95001220703125,1950800
+2022-06-16,447.69000244140625,455.6199951171875,424.1700134277344,428.0799865722656,428.0799865722656,3030900
+2022-06-17,430.1300048828125,451.04998779296875,429.0299987792969,443.7900085449219,443.7900085449219,2362400
+2022-06-21,449.8599853515625,461.5400085449219,449.8500061035156,455.2699890136719,455.2699890136719,1136200
+2022-06-22,450.2099914550781,466.1000061035156,448.3299865722656,458.6499938964844,458.6499938964844,983800
+2022-06-23,466.2900085449219,486.75,466.2900085449219,485.5299987792969,485.5299987792969,1439400
+2022-06-24,495.1600036621094,506.3800048828125,493.989990234375,504.0899963378906,504.0899963378906,1700200
+2022-06-27,506.3699951171875,509.70001220703125,489.2300109863281,496.70001220703125,496.70001220703125,1127200
+2022-06-28,496.70001220703125,500.260009765625,471.0199890136719,473.44000244140625,473.44000244140625,1254400
+2022-06-29,473.6099853515625,483.4599914550781,467.5,477.7900085449219,477.7900085449219,978500
+2022-06-30,472.739990234375,479.9200134277344,459.6400146484375,475.5199890136719,475.5199890136719,1774100
+2022-07-01,474.92999267578125,485.45001220703125,469.0899963378906,484.3599853515625,484.3599853515625,1505800
+2022-07-05,480.2099914550781,497.5,474.010009765625,495.92999267578125,495.92999267578125,1463600
+2022-07-06,500.3699951171875,506.45001220703125,487.8999938964844,493.30999755859375,493.30999755859375,1053500
+2022-07-07,490.1700134277344,501.9100036621094,490.1700134277344,497.04998779296875,497.04998779296875,1251900
+2022-07-08,489.2799987792969,499.4200134277344,485.8299865722656,494.1499938964844,494.1499938964844,1486200
+2022-07-11,488.9700012207031,495.5400085449219,480.6000061035156,490.3999938964844,490.3999938964844,959100
+2022-07-12,461.25,466.7300109863281,424.7900085449219,427.94000244140625,427.94000244140625,6864300
+2022-07-13,416.010009765625,434.7099914550781,411.6600036621094,422.7699890136719,422.7699890136719,3186400
+2022-07-14,416.5,430.42999267578125,407.5,420.9700012207031,420.9700012207031,2165300
+2022-07-15,431.3500061035156,440.760009765625,427.5899963378906,435.6199951171875,435.6199951171875,2157400
+2022-07-18,437.5899963378906,442.4800109863281,426.010009765625,426.739990234375,426.739990234375,1811300
+2022-07-19,432.2200012207031,436.9100036621094,420.260009765625,435.94000244140625,435.94000244140625,1422800
+2022-07-20,442.8999938964844,458.2900085449219,440.989990234375,456.8500061035156,456.8500061035156,1463600
+2022-07-21,449.3999938964844,460.8299865722656,440.010009765625,460.2900085449219,460.2900085449219,2047900
+2022-07-22,460.6099853515625,465.8800048828125,443.8399963378906,446.7699890136719,446.7699890136719,1251300
+2022-07-25,445.42999267578125,445.69000244140625,436.6600036621094,440.0,440.0,1031300
+2022-07-26,443.6000061035156,443.6000061035156,417.7799987792969,422.82000732421875,422.82000732421875,1834500
+2022-07-27,432.04998779296875,450.1300048828125,428.6300048828125,448.6000061035156,448.6000061035156,2255200
+2022-07-28,431.2300109863281,446.30999755859375,423.69000244140625,436.5,436.5,3914200
+2022-07-29,429.2300109863281,448.7699890136719,426.42999267578125,446.6600036621094,446.6600036621094,2019600
+2022-08-01,438.989990234375,455.57000732421875,435.70001220703125,453.7699890136719,453.7699890136719,1729500
+2022-08-02,444.6600036621094,461.07000732421875,442.25,454.44000244140625,454.44000244140625,1112900
+2022-08-03,460.75,472.9100036621094,457.1600036621094,471.45001220703125,471.45001220703125,1400500
+2022-08-04,467.7900085449219,495.4800109863281,463.6300048828125,493.0,493.0,3326500
+2022-08-05,478.0799865722656,503.2699890136719,475.260009765625,494.8500061035156,494.8500061035156,2977700
+2022-08-08,495.1000061035156,503.4800109863281,491.989990234375,494.95001220703125,494.95001220703125,1636900
+2022-08-09,492.2799987792969,497.7699890136719,483.489990234375,487.4599914550781,487.4599914550781,983300
+2022-08-10,501.9599914550781,516.6199951171875,500.9800109863281,516.2000122070312,516.2000122070312,1831900
+2022-08-11,520.0,521.5800170898438,497.4200134277344,499.45001220703125,499.45001220703125,1481800
+2022-08-12,504.44000244140625,508.0,492.989990234375,506.510009765625,506.510009765625,1662200
+2022-08-15,502.0,511.0,498.55999755859375,504.07000732421875,504.07000732421875,992900
+2022-08-16,499.0,500.3999938964844,491.54998779296875,496.739990234375,496.739990234375,1432400
+2022-08-17,489.0,493.6600036621094,485.4800109863281,488.760009765625,488.760009765625,875400
+2022-08-18,486.3599853515625,490.4599914550781,480.2200012207031,489.6000061035156,489.6000061035156,981600
+2022-08-19,484.1700134277344,484.69000244140625,473.32000732421875,476.260009765625,476.260009765625,981400
+2022-08-22,466.57000732421875,469.239990234375,455.7699890136719,459.7099914550781,459.7099914550781,1019300
+2022-08-23,459.989990234375,464.07000732421875,456.3800048828125,459.989990234375,459.989990234375,790200
+2022-08-24,460.2900085449219,463.4200134277344,455.1600036621094,457.5199890136719,457.5199890136719,835300
+2022-08-25,456.3999938964844,466.3299865722656,453.29998779296875,466.0299987792969,466.0299987792969,1056700
+2022-08-26,467.2900085449219,467.5,444.6700134277344,444.69000244140625,444.69000244140625,898000
+2022-08-29,440.0,447.5799865722656,435.510009765625,435.7799987792969,435.7799987792969,859900
+2022-08-30,442.5,444.0799865722656,429.510009765625,436.8399963378906,436.8399963378906,960500
+2022-08-31,440.0,446.0,433.8399963378906,434.6199951171875,434.6199951171875,1396000
+2022-09-01,429.80999755859375,431.70001220703125,416.67999267578125,430.55999755859375,430.55999755859375,1579400
+2022-09-02,438.3699951171875,447.489990234375,431.2799987792969,434.510009765625,434.510009765625,1557700
+2022-09-06,430.1099853515625,437.760009765625,424.3500061035156,430.4700012207031,430.4700012207031,959800
+2022-09-07,430.989990234375,446.3900146484375,430.20001220703125,444.1600036621094,444.1600036621094,881800
+2022-09-08,439.0400085449219,453.25,438.0799865722656,450.7699890136719,450.7699890136719,1211300
+2022-09-09,458.0799865722656,471.9200134277344,457.510009765625,470.0299987792969,470.0299987792969,1392000
+2022-09-12,475.20001220703125,482.69000244140625,469.260009765625,476.2900085449219,476.2900085449219,1175000
+2022-09-13,450.0,458.3800048828125,449.3999938964844,452.3800048828125,452.3800048828125,1449600
+2022-09-14,454.3699951171875,460.57000732421875,448.2099914550781,457.489990234375,457.489990234375,1031500
+2022-09-15,444.9200134277344,457.80999755859375,434.2099914550781,435.54998779296875,435.54998779296875,1965000
+2022-09-16,431.4700012207031,434.010009765625,421.1099853515625,425.79998779296875,425.79998779296875,2138100
+2022-09-19,422.79998779296875,426.5,418.8399963378906,425.04998779296875,425.04998779296875,885600
+2022-09-20,421.5,421.5,411.010009765625,411.20001220703125,411.20001220703125,1658100
+2022-09-21,415.19000244140625,418.94000244140625,401.3900146484375,401.42999267578125,401.42999267578125,2521900
+2022-09-22,399.8699951171875,404.4599914550781,386.70001220703125,386.9700012207031,386.9700012207031,2417900
+2022-09-23,382.92999267578125,387.3299865722656,374.3599853515625,377.0400085449219,377.0400085449219,2212200
+2022-09-26,376.4800109863281,382.6099853515625,367.7099914550781,370.1000061035156,370.1000061035156,2377200
+2022-09-27,376.760009765625,379.29998779296875,371.20001220703125,378.95001220703125,378.95001220703125,2127400
+2022-09-28,378.44000244140625,390.3900146484375,376.4200134277344,388.8500061035156,388.8500061035156,1538800
+2022-09-29,382.8800048828125,386.30999755859375,377.739990234375,385.5,385.5,1497400
+2022-09-30,385.0,396.0799865722656,377.17999267578125,377.6099853515625,377.6099853515625,1825700
+2022-10-03,380.0799865722656,394.0199890136719,374.7300109863281,391.7099914550781,391.7099914550781,2327600
+2022-10-04,402.1300048828125,413.6600036621094,400.8299865722656,411.54998779296875,411.54998779296875,1978800
+2022-10-05,402.75,425.75,402.010009765625,420.5799865722656,420.5799865722656,1771800
+2022-10-06,422.1199951171875,433.3900146484375,416.5400085449219,418.42999267578125,418.42999267578125,1743600
+2022-10-07,410.0,412.42999267578125,398.9599914550781,401.2099914550781,401.2099914550781,1235500
+2022-10-10,401.3900146484375,402.2099914550781,377.1499938964844,381.7799987792969,381.7799987792969,1790300
+2022-10-11,381.6499938964844,381.7200012207031,366.8800048828125,371.29998779296875,371.29998779296875,2042800
+2022-10-12,372.489990234375,376.30999755859375,365.94000244140625,369.1300048828125,369.1300048828125,1836600
+2022-10-13,347.75,366.57000732421875,337.0,361.8999938964844,361.8999938964844,2740000
+2022-10-14,366.0199890136719,366.8500061035156,340.8999938964844,341.760009765625,341.760009765625,3201100
+2022-10-17,351.42999267578125,358.8800048828125,347.510009765625,348.6099853515625,348.6099853515625,2571600
+2022-10-18,362.3399963378906,367.4700012207031,351.04998779296875,356.7900085449219,356.7900085449219,2099400
+2022-10-19,350.7099914550781,359.8599853515625,350.5199890136719,355.44000244140625,355.44000244140625,1384200
+2022-10-20,356.1300048828125,366.4700012207031,351.0400085449219,356.260009765625,356.260009765625,1655700
+2022-10-21,353.30999755859375,361.6400146484375,347.2900085449219,360.6700134277344,360.6700134277344,1451300
+2022-10-24,368.0,370.8999938964844,359.25,366.55999755859375,366.55999755859375,1665700
+2022-10-25,368.5799865722656,377.5,365.0,376.6600036621094,376.6600036621094,2132500
+2022-10-26,353.79998779296875,382.5799865722656,351.0,366.4100036621094,366.4100036621094,3600000
+2022-10-27,426.9599914550781,427.6300048828125,408.6099853515625,415.6700134277344,415.6700134277344,5625800
+2022-10-28,416.2300109863281,421.44000244140625,403.7699890136719,420.3999938964844,420.3999938964844,3122200
+2022-10-31,418.0,428.2300109863281,414.9100036621094,420.739990234375,420.739990234375,1898500
+2022-11-01,427.0799865722656,430.239990234375,416.6000061035156,418.55999755859375,418.55999755859375,1359900
+2022-11-02,419.3299865722656,419.3299865722656,392.3399963378906,392.67999267578125,392.67999267578125,1771700
+2022-11-03,390.6199951171875,395.6199951171875,384.8599853515625,385.55999755859375,385.55999755859375,1379100
+2022-11-04,388.510009765625,389.92999267578125,354.17999267578125,361.75,361.75,2838300
+2022-11-07,365.0,365.0799865722656,351.25,363.20001220703125,363.20001220703125,1718400
+2022-11-08,365.0,375.2900085449219,359.1000061035156,371.1400146484375,371.1400146484375,1572300
+2022-11-09,365.0,368.8299865722656,361.20001220703125,361.2699890136719,361.2699890136719,1152600
+2022-11-10,393.260009765625,410.54998779296875,390.6400146484375,404.05999755859375,404.05999755859375,2913500
+2022-11-11,406.989990234375,424.4599914550781,404.7200012207031,409.9100036621094,409.9100036621094,2144300
+2022-11-14,401.510009765625,406.6000061035156,391.2200012207031,400.3999938964844,400.3999938964844,1558900
+2022-11-15,414.2099914550781,425.3900146484375,414.2099914550781,419.4800109863281,419.4800109863281,1847600
+2022-11-16,415.3999938964844,417.5,405.4200134277344,412.20001220703125,412.20001220703125,1168300
+2022-11-17,402.8500061035156,408.7699890136719,397.8500061035156,400.5799865722656,400.5799865722656,1525600
+2022-11-18,407.9100036621094,410.0,394.2799987792969,399.3800048828125,399.3800048828125,1205300
+2022-11-21,394.20001220703125,395.9700012207031,382.5,387.3800048828125,387.3800048828125,1335200
+2022-11-22,389.489990234375,401.92999267578125,384.04998779296875,400.2799987792969,400.2799987792969,1375500
+2022-11-23,399.8399963378906,410.6000061035156,396.75,409.3699951171875,409.3699951171875,1040800
+2022-11-25,406.67999267578125,409.6099853515625,403.9800109863281,407.2099914550781,407.2099914550781,401400
+2022-11-28,403.94000244140625,406.2200012207031,397.4800109863281,401.92999267578125,401.92999267578125,1046300
+2022-11-29,400.8699951171875,402.1700134277344,394.67999267578125,396.8500061035156,396.8500061035156,1019600
+2022-11-30,394.1099853515625,417.2699890136719,393.010009765625,416.29998779296875,416.29998779296875,2088200
+2022-12-01,416.1600036621094,431.4200134277344,414.7200012207031,425.6000061035156,425.6000061035156,1779800
+2022-12-02,417.2300109863281,421.6000061035156,409.7300109863281,412.8699951171875,412.8699951171875,1244900
+2022-12-05,406.0,409.8699951171875,385.1700134277344,392.260009765625,392.260009765625,1716800
+2022-12-06,392.239990234375,394.82000732421875,381.55999755859375,389.1499938964844,389.1499938964844,1473600
+2022-12-07,389.2699890136719,395.79998779296875,385.04998779296875,388.5199890136719,388.5199890136719,1012300
+2022-12-08,392.0899963378906,398.0400085449219,385.2200012207031,396.2300109863281,396.2300109863281,1032400
+2022-12-09,394.07000732421875,403.2699890136719,393.04998779296875,393.5799865722656,393.5799865722656,838500
+2022-12-12,395.55999755859375,407.05999755859375,394.7099914550781,401.6400146484375,401.6400146484375,1475900
+2022-12-13,424.42999267578125,432.1700134277344,410.1000061035156,416.1700134277344,416.1700134277344,1945000
+2022-12-14,416.510009765625,429.2300109863281,411.54998779296875,418.3900146484375,418.3900146484375,1495700
+2022-12-15,408.25,413.8699951171875,399.7099914550781,400.6400146484375,400.6400146484375,1162200
+2022-12-16,399.8299865722656,404.3599853515625,392.1400146484375,394.3699951171875,394.3699951171875,1872500
+2022-12-19,394.29998779296875,397.989990234375,381.010009765625,382.29998779296875,382.29998779296875,1396800
+2022-12-20,376.5,388.3699951171875,375.82000732421875,386.4700012207031,386.4700012207031,954800
+2022-12-21,387.1300048828125,395.3599853515625,381.1499938964844,391.9100036621094,391.9100036621094,963200
+2022-12-22,383.9700012207031,386.7699890136719,373.6499938964844,379.94000244140625,379.94000244140625,1283000
+2022-12-23,375.0,381.8999938964844,371.4700012207031,381.8599853515625,381.8599853515625,856600
+2022-12-27,380.1499938964844,383.8299865722656,374.1099853515625,380.6400146484375,380.6400146484375,828900
+2022-12-28,380.42999267578125,385.6199951171875,372.739990234375,376.04998779296875,376.04998779296875,772100
+2022-12-29,380.95001220703125,392.1199951171875,379.010009765625,389.8500061035156,389.8500061035156,920500
+2022-12-30,383.79998779296875,389.6700134277344,382.2900085449219,388.2699890136719,388.2699890136719,699300
+2023-01-03,395.0799865722656,398.6499938964844,380.6499938964844,385.5,385.5,1088000
+2023-01-04,390.95001220703125,397.05999755859375,384.739990234375,393.8500061035156,393.8500061035156,1404900
+2023-01-05,388.45001220703125,389.70001220703125,365.25,366.32000732421875,366.32000732421875,1790000
+2023-01-06,371.5899963378906,371.5899963378906,353.6199951171875,366.5299987792969,366.5299987792969,2676700
+2023-01-09,373.8800048828125,392.989990234375,373.19000244140625,378.55999755859375,378.55999755859375,2087800
+2023-01-10,374.3699951171875,383.7699890136719,374.3699951171875,380.8399963378906,380.8399963378906,1064600
+2023-01-11,384.82000732421875,393.9200134277344,383.2099914550781,393.7799987792969,393.7799987792969,1258400
+2023-01-12,409.8299865722656,420.8399963378906,395.8500061035156,413.260009765625,413.260009765625,2314000
+2023-01-13,408.6700134277344,417.3500061035156,408.05999755859375,414.8900146484375,414.8900146484375,1118100
+2023-01-17,415.0,419.4200134277344,407.95001220703125,418.239990234375,418.239990234375,1348700
+2023-01-18,420.7900085449219,431.5,414.6400146484375,416.20001220703125,416.20001220703125,1726700
+2023-01-19,416.0199890136719,434.2699890136719,415.29998779296875,428.42999267578125,428.42999267578125,2678900
+2023-01-20,429.20001220703125,443.239990234375,428.5799865722656,441.8299865722656,441.8299865722656,1522700
+2023-01-23,441.0,450.7799987792969,436.7799987792969,442.44000244140625,442.44000244140625,1806300
+2023-01-24,440.0,445.9599914550781,437.0,443.4100036621094,443.4100036621094,1415400
+2023-01-25,428.739990234375,449.2900085449219,427.2799987792969,448.7699890136719,448.7699890136719,3448100
+2023-01-26,461.8599853515625,477.7300109863281,444.6600036621094,463.07000732421875,463.07000732421875,6350900
+2023-01-27,457.4800109863281,467.1300048828125,451.6499938964844,458.8599853515625,458.8599853515625,2351300
+2023-01-30,451.989990234375,453.17999267578125,440.1199951171875,442.57000732421875,442.57000732421875,2319200
+2023-01-31,444.5199890136719,455.3900146484375,442.30999755859375,455.1300048828125,455.1300048828125,2036200
+2023-02-01,456.19000244140625,477.510009765625,453.260009765625,473.80999755859375,473.80999755859375,2261500
+2023-02-02,484.79998779296875,494.6199951171875,479.4599914550781,491.2699890136719,491.2699890136719,2299700
+2023-02-03,478.1300048828125,484.70001220703125,468.8999938964844,472.2200012207031,472.2200012207031,1750700
+2023-02-06,455.510009765625,465.1700134277344,452.75,455.2200012207031,455.2200012207031,2459700
+2023-02-07,454.8299865722656,466.239990234375,450.510009765625,463.260009765625,463.260009765625,1342600
+2023-02-08,464.5899963378906,472.2200012207031,460.9700012207031,463.9800109863281,463.9800109863281,1565900
+2023-02-09,470.25,474.42999267578125,461.05999755859375,463.29998779296875,463.29998779296875,1522700
+2023-02-10,458.6099853515625,460.989990234375,454.3699951171875,458.3599853515625,458.3599853515625,1655600
+2023-02-13,459.2799987792969,463.79998779296875,452.0199890136719,461.0400085449219,461.0400085449219,1178400
+2023-02-14,456.6400146484375,469.4800109863281,455.6000061035156,461.3500061035156,461.3500061035156,977900
+2023-02-15,458.9800109863281,464.5,456.5199890136719,463.9100036621094,463.9100036621094,1055900
+2023-02-16,450.0,460.989990234375,449.260009765625,453.69000244140625,453.69000244140625,1150500
+2023-02-17,450.0,452.9700012207031,434.3900146484375,439.010009765625,439.010009765625,1964100
+2023-02-21,431.82000732421875,437.1000061035156,428.54998779296875,431.8599853515625,431.8599853515625,1098500
+2023-02-22,437.6499938964844,447.07000732421875,435.2900085449219,439.8399963378906,439.8399963378906,1237100
+2023-02-23,440.4100036621094,442.7799987792969,433.7799987792969,441.7099914550781,441.7099914550781,946800
+2023-02-24,432.32000732421875,434.5799865722656,423.760009765625,425.5899963378906,425.5899963378906,1086000
+2023-02-27,431.239990234375,437.6400146484375,427.6600036621094,428.57000732421875,428.57000732421875,1482100
+2023-02-28,425.6600036621094,434.2200012207031,425.6600036621094,432.1700134277344,432.1700134277344,1468700
+2023-03-01,431.94000244140625,435.4200134277344,426.0400085449219,428.94000244140625,428.94000244140625,917500
+2023-03-02,428.7099914550781,436.4200134277344,425.5799865722656,436.0400085449219,436.0400085449219,1156600
+2023-03-03,439.82000732421875,445.3800048828125,439.1300048828125,443.9800109863281,443.9800109863281,991500
+2023-03-06,445.5,454.8900146484375,444.3699951171875,446.0199890136719,446.0199890136719,1094000
+2023-03-07,445.6000061035156,454.5400085449219,443.760009765625,444.80999755859375,444.80999755859375,1215200
+2023-03-08,444.3299865722656,450.5199890136719,441.5,446.9700012207031,446.9700012207031,817600
+2023-03-09,444.2300109863281,450.79998779296875,428.0899963378906,428.5,428.5,1469400
+2023-03-10,428.0,429.2300109863281,409.30999755859375,415.0799865722656,415.0799865722656,1884200
+2023-03-13,412.95001220703125,425.92999267578125,405.3699951171875,414.92999267578125,414.92999267578125,1684500
+2023-03-14,422.79998779296875,425.9800109863281,416.92999267578125,424.5400085449219,424.5400085449219,1136400
+2023-03-15,418.7200012207031,422.6700134277344,414.79998779296875,422.260009765625,422.260009765625,1186800
+2023-03-16,422.8399963378906,442.8999938964844,421.5,442.3900146484375,442.3900146484375,2074300
+2023-03-17,443.6499938964844,443.6600036621094,434.6000061035156,441.0,441.0,2917400
+2023-03-20,438.0400085449219,439.489990234375,425.8500061035156,435.1499938964844,435.1499938964844,1379100
+2023-03-21,436.1000061035156,447.8699951171875,436.1000061035156,445.4599914550781,445.4599914550781,1282000
+2023-03-22,447.17999267578125,448.760009765625,433.4700012207031,433.510009765625,433.510009765625,931500
+2023-03-23,440.4700012207031,451.9700012207031,437.6700134277344,440.4700012207031,440.4700012207031,1165500
+2023-03-24,438.8299865722656,439.2200012207031,427.1099853515625,432.8999938964844,432.8999938964844,922700
+2023-03-27,433.5,437.739990234375,430.1300048828125,431.30999755859375,431.30999755859375,935200
+2023-03-28,429.0199890136719,431.9100036621094,427.010009765625,429.0799865722656,429.0799865722656,1089100
+2023-03-29,433.54998779296875,438.989990234375,431.2900085449219,438.44000244140625,438.44000244140625,1304500
+2023-03-30,443.5400085449219,443.8399963378906,438.0799865722656,439.6300048828125,439.6300048828125,1078700
+2023-03-31,443.1000061035156,465.4100036621094,441.6199951171875,464.7200012207031,464.7200012207031,2453900
+2023-04-03,461.5299987792969,465.8900146484375,457.4100036621094,464.489990234375,464.489990234375,1358600
+2023-04-04,475.44000244140625,482.3299865722656,472.3800048828125,476.04998779296875,476.04998779296875,2247200
+2023-04-05,475.75,476.0,460.2900085449219,467.3299865722656,467.3299865722656,1345800
+2023-04-06,463.95001220703125,473.6499938964844,457.4599914550781,473.1300048828125,473.1300048828125,1691500
+2023-04-10,466.1499938964844,473.0299987792969,456.3800048828125,472.6400146484375,472.6400146484375,1242600
+2023-04-11,466.010009765625,473.8900146484375,464.3299865722656,469.82000732421875,469.82000732421875,977900
+2023-04-12,474.5899963378906,480.8299865722656,469.4800109863281,471.42999267578125,471.42999267578125,1622500
+2023-04-13,475.32000732421875,485.5799865722656,472.95001220703125,483.5,483.5,1600200
+2023-04-14,466.7799987792969,469.82000732421875,454.69000244140625,463.0299987792969,463.0299987792969,3075200
+2023-04-17,465.010009765625,471.69000244140625,463.57000732421875,470.54998779296875,470.54998779296875,1070800
+2023-04-18,478.1300048828125,478.1300048828125,470.010009765625,475.989990234375,475.989990234375,1181000
+2023-04-19,475.0,478.3500061035156,473.1700134277344,475.5899963378906,475.5899963378906,1018600
+2023-04-20,473.32000732421875,473.7799987792969,465.3999938964844,467.69000244140625,467.69000244140625,1038600
+2023-04-21,470.19000244140625,474.1600036621094,465.1099853515625,473.30999755859375,473.30999755859375,1091900
+2023-04-24,474.0,476.6000061035156,465.25,473.0,473.0,1223300
+2023-04-25,466.75,468.25,441.9800109863281,442.2799987792969,442.2799987792969,2058600
+2023-04-26,450.0,454.5,445.8800048828125,454.0299987792969,454.0299987792969,2891100
+2023-04-27,440.2300109863281,458.6499938964844,427.67999267578125,454.3399963378906,454.3399963378906,4855300
+2023-04-28,454.239990234375,461.67999267578125,449.20001220703125,459.4200134277344,459.4200134277344,2360100
+2023-05-01,456.30999755859375,456.30999755859375,449.29998779296875,450.4100036621094,450.4100036621094,1424100
+2023-05-02,450.5299987792969,451.0,439.3900146484375,443.67999267578125,443.67999267578125,1284300
+2023-05-03,443.5299987792969,446.8999938964844,436.45001220703125,437.0799865722656,437.0799865722656,1192000
+2023-05-04,439.05999755859375,442.5400085449219,428.9700012207031,430.510009765625,430.510009765625,1658800
+2023-05-05,433.0,439.6700134277344,431.54998779296875,434.79998779296875,434.79998779296875,1302600
+2023-05-08,436.8999938964844,439.57000732421875,429.04998779296875,438.989990234375,438.989990234375,1446600
+2023-05-09,437.2200012207031,445.8399963378906,435.07000732421875,441.3900146484375,441.3900146484375,1171500
+2023-05-10,449.17999267578125,459.989990234375,446.25,454.1400146484375,454.1400146484375,1537700
+2023-05-11,453.989990234375,455.4599914550781,447.45001220703125,452.57000732421875,452.57000732421875,2018800
+2023-05-12,453.0,457.4700012207031,446.6499938964844,455.20001220703125,455.20001220703125,1220900
+2023-05-15,453.29998779296875,464.6499938964844,452.239990234375,463.1400146484375,463.1400146484375,1501200
+2023-05-16,462.8999938964844,478.0,461.7699890136719,468.239990234375,468.239990234375,1628500
+2023-05-17,479.489990234375,494.94000244140625,477.1600036621094,492.9200134277344,492.9200134277344,3217600
+2023-05-18,500.0,512.6099853515625,495.82000732421875,510.1700134277344,510.1700134277344,2860100
+2023-05-19,510.0,511.7300109863281,502.75,510.29998779296875,510.29998779296875,1700200
+2023-05-22,506.6000061035156,517.0900268554688,506.1700134277344,511.3900146484375,511.3900146484375,1360900
+2023-05-23,507.5,511.7799987792969,499.8500061035156,500.1400146484375,500.1400146484375,1124000
+2023-05-24,496.7200012207031,506.260009765625,494.1300048828125,502.54998779296875,502.54998779296875,1099000
+2023-05-25,523.2899780273438,539.7999877929688,517.7999877929688,531.780029296875,531.780029296875,3163300
+2023-05-26,534.6400146484375,549.5599975585938,531.8099975585938,537.4600219726562,537.4600219726562,2134300
+2023-05-30,548.0,556.5800170898438,544.3699951171875,549.1199951171875,549.1199951171875,1937300
+2023-05-31,539.3300170898438,548.260009765625,533.7899780273438,544.780029296875,544.780029296875,2385800
+2023-06-01,534.7999877929688,550.6199951171875,532.02001953125,542.9600219726562,542.9600219726562,1479700
+2023-06-02,546.0,554.4400024414062,541.280029296875,548.1799926757812,548.1799926757812,1278200
+2023-06-05,548.0800170898438,559.8599853515625,542.3699951171875,556.7100219726562,556.7100219726562,1316200
+2023-06-06,556.5,563.6300048828125,555.1799926757812,555.7999877929688,555.7999877929688,1388200
+2023-06-07,555.5499877929688,557.8200073242188,527.239990234375,528.3200073242188,528.3200073242188,2406600
+2023-06-08,529.5900268554688,541.4500122070312,526.1099853515625,535.3400268554688,535.3400268554688,1458300
+2023-06-09,538.239990234375,545.0,531.5399780273438,534.030029296875,534.030029296875,1369800
+2023-06-12,539.02001953125,546.9000244140625,532.1300048828125,546.3499755859375,546.3499755859375,1295600
+2023-06-13,556.0,559.5900268554688,549.27001953125,554.719970703125,554.719970703125,1345400
+2023-06-14,554.9500122070312,567.97998046875,554.0,567.3099975585938,567.3099975585938,1283700
+2023-06-15,563.0499877929688,576.6799926757812,562.1099853515625,574.3699951171875,574.3699951171875,1319100
+2023-06-16,574.3699951171875,574.6500244140625,564.9500122070312,565.47998046875,565.47998046875,2088500
+2023-06-20,558.2999877929688,569.6300048828125,555.4400024414062,559.489990234375,559.489990234375,1118100
+2023-06-21,557.7899780273438,559.6500244140625,545.5900268554688,546.7999877929688,546.7999877929688,1129000
+2023-06-22,543.219970703125,550.22998046875,539.010009765625,549.8699951171875,549.8699951171875,1238000
+2023-06-23,541.22998046875,551.6400146484375,536.8800048828125,542.989990234375,542.989990234375,1367800
+2023-06-26,541.3300170898438,551.1300048828125,536.6400146484375,537.969970703125,537.969970703125,966500
+2023-06-27,541.1400146484375,545.0800170898438,535.010009765625,539.9600219726562,539.9600219726562,854100
+2023-06-28,538.9299926757812,549.1799926757812,537.2999877929688,548.6699829101562,548.6699829101562,961000
+2023-06-29,549.969970703125,550.739990234375,542.6799926757812,548.0800170898438,548.0800170898438,710200
+2023-06-30,555.7899780273438,566.6300048828125,554.030029296875,561.969970703125,561.969970703125,1324800
+2023-07-03,560.8499755859375,564.5599975585938,555.9400024414062,562.8699951171875,562.8699951171875,473400
+2023-07-05,556.4000244140625,567.22998046875,556.1599731445312,565.760009765625,565.760009765625,1116200
+2023-07-06,557.0,560.530029296875,548.4299926757812,555.8300170898438,555.8300170898438,1017900
+2023-07-07,555.280029296875,563.2999877929688,552.780029296875,552.97998046875,552.97998046875,856000
+2023-07-10,553.0,565.8499755859375,553.0,565.5999755859375,565.5999755859375,1177100
+2023-07-11,567.2100219726562,571.27001953125,557.5399780273438,561.4400024414062,561.4400024414062,1134300
+2023-07-12,570.8599853515625,570.8599853515625,557.239990234375,561.3400268554688,561.3400268554688,1168100
+2023-07-13,566.6199951171875,579.4400024414062,565.0,577.4500122070312,577.4500122070312,1314100
+2023-07-14,577.0,584.260009765625,576.0,580.3800048828125,580.3800048828125,916200
+2023-07-17,582.6699829101562,594.989990234375,582.0,592.3800048828125,592.3800048828125,1043200
+2023-07-18,589.8099975585938,602.0,583.9199829101562,597.1300048828125,597.1300048828125,1264000
+2023-07-19,610.9000244140625,614.3599853515625,599.5399780273438,603.25,603.25,1737200
+2023-07-20,597.6199951171875,600.8800048828125,575.780029296875,578.8800048828125,578.8800048828125,1551200
+2023-07-21,590.6500244140625,593.010009765625,581.0,582.02001953125,582.02001953125,810000
+2023-07-24,586.5,587.219970703125,576.0499877929688,578.0399780273438,578.0399780273438,975300
+2023-07-25,579.0,587.6400146484375,579.0,582.3800048828125,582.3800048828125,1079100
+2023-07-26,573.9199829101562,585.0900268554688,571.2100219726562,577.27001953125,577.27001953125,1825100
+2023-07-27,598.0,600.6599731445312,556.7100219726562,559.8900146484375,559.8900146484375,3074400
+2023-07-28,567.5399780273438,569.6799926757812,559.3699951171875,569.5399780273438,569.5399780273438,2041900
+2023-07-31,573.8200073242188,583.6500244140625,573.0,583.0,583.0,1669800
+2023-08-01,578.239990234375,591.5,575.2100219726562,590.3900146484375,590.3900146484375,1102600
+2023-08-02,579.8900146484375,582.8599853515625,561.0499877929688,563.1699829101562,563.1699829101562,1745500
+2023-08-03,557.969970703125,562.510009765625,556.0,560.4000244140625,560.4000244140625,863700
+2023-08-04,564.4000244140625,564.97998046875,550.010009765625,551.6300048828125,551.6300048828125,1634100
+2023-08-07,555.3599853515625,556.9099731445312,549.0599975585938,554.8900146484375,554.8900146484375,1227200
+2023-08-08,546.989990234375,553.760009765625,541.75,552.8300170898438,552.8300170898438,1085100
+2023-08-09,551.52001953125,555.0,545.0999755859375,550.3300170898438,550.3300170898438,939200
+2023-08-10,557.8300170898438,566.0700073242188,550.1400146484375,555.0,555.0,1129500
+2023-08-11,550.77001953125,558.5700073242188,550.010009765625,557.4400024414062,557.4400024414062,801700
+2023-08-14,551.9299926757812,566.75,550.760009765625,566.2100219726562,566.2100219726562,770900
+2023-08-15,567.489990234375,573.97998046875,558.469970703125,559.5999755859375,559.5999755859375,830700
+2023-08-16,557.0,560.97998046875,548.27001953125,549.5,549.5,989200
+2023-08-17,550.4500122070312,552.0499877929688,540.7100219726562,543.6400146484375,543.6400146484375,990300
+2023-08-18,533.9600219726562,543.4000244140625,532.5399780273438,541.5,541.5,837800
+2023-08-21,542.8599853515625,555.3099975585938,542.5499877929688,554.7000122070312,554.7000122070312,847500
+2023-08-22,559.6199951171875,564.25,556.2999877929688,561.8200073242188,561.8200073242188,889700
+2023-08-23,564.469970703125,576.969970703125,562.0,568.0,568.0,1138000
+2023-08-24,574.5999755859375,575.8699951171875,549.469970703125,549.5399780273438,549.5399780273438,911400
+2023-08-25,554.4400024414062,567.0700073242188,551.4000244140625,563.6500244140625,563.6500244140625,680400
+2023-08-28,566.6199951171875,572.0,562.3400268554688,568.3099975585938,568.3099975585938,588100
+2023-08-29,565.1599731445312,580.9000244140625,563.0,578.8699951171875,578.8699951171875,784200
+2023-08-30,578.4199829101562,588.7000122070312,576.5599975585938,588.239990234375,588.239990234375,855600
+2023-08-31,590.0,596.4600219726562,584.510009765625,588.8300170898438,588.8300170898438,1331300
+2023-09-01,593.510009765625,596.6199951171875,587.5,590.8800048828125,590.8800048828125,726700
+2023-09-05,590.8800048828125,599.6300048828125,584.5,597.1599731445312,597.1599731445312,718300
+2023-09-06,593.1400146484375,599.3800048828125,591.6099853515625,598.510009765625,598.510009765625,669000
+2023-09-07,591.27001953125,601.469970703125,589.3599853515625,599.3200073242188,599.3200073242188,1040000
+2023-09-08,600.0,604.5800170898438,597.0999755859375,600.0700073242188,600.0700073242188,728100
+2023-09-11,603.5,607.9000244140625,600.7899780273438,605.9400024414062,605.9400024414062,960400
+2023-09-12,598.0,603.510009765625,588.6900024414062,588.8400268554688,588.8400268554688,929400
+2023-09-13,586.0499877929688,592.8400268554688,583.5499877929688,591.3800048828125,591.3800048828125,638700
+2023-09-14,593.4500122070312,594.97998046875,585.4199829101562,590.1099853515625,590.1099853515625,668100
+2023-09-15,588.5800170898438,589.2999877929688,576.5,579.5800170898438,579.5800170898438,1709800
+2023-09-18,577.239990234375,584.4000244140625,576.6699829101562,578.510009765625,578.510009765625,661000
+2023-09-19,579.3499755859375,579.3499755859375,566.5499877929688,572.3300170898438,572.3300170898438,829700
+2023-09-20,575.0,583.4400024414062,569.77001953125,570.5499877929688,570.5499877929688,776800
+2023-09-21,563.1199951171875,564.9000244140625,549.02001953125,549.530029296875,549.530029296875,1070100
+2023-09-22,551.780029296875,558.9199829101562,550.6099853515625,554.0900268554688,554.0900268554688,1107100
+2023-09-25,552.6199951171875,559.6400146484375,551.2999877929688,559.47998046875,559.47998046875,801400
+2023-09-26,553.5599975585938,554.75,538.6300048828125,544.6300048828125,544.6300048828125,1509200
+2023-09-27,549.5599975585938,551.780029296875,540.4000244140625,546.3800048828125,546.3800048828125,1016200
+2023-09-28,534.010009765625,556.1500244140625,528.0,553.52001953125,553.52001953125,1158000
+2023-09-29,560.8699951171875,566.1699829101562,558.510009765625,558.9600219726562,558.9600219726562,1337000
+2023-10-02,554.75,560.1699829101562,549.7899780273438,555.22998046875,555.22998046875,994000
+2023-10-03,552.0,556.3499755859375,536.9099731445312,541.239990234375,541.239990234375,1372000
+2023-10-04,544.5800170898438,550.5700073242188,541.6400146484375,548.6400146484375,548.6400146484375,705000
+2023-10-05,544.8300170898438,548.510009765625,536.0499877929688,547.1699829101562,547.1699829101562,662900
+2023-10-06,542.8900146484375,565.5800170898438,539.02001953125,560.719970703125,560.719970703125,1181500
+2023-10-09,554.8900146484375,565.6500244140625,553.4500122070312,564.4299926757812,564.4299926757812,808200
+2023-10-10,556.0599975585938,564.6799926757812,547.0,558.2999877929688,558.2999877929688,1408100
+2023-10-11,560.0,565.2000122070312,551.6400146484375,558.6699829101562,558.6699829101562,878800
+2023-10-12,560.760009765625,569.8900146484375,554.5,560.1500244140625,560.1500244140625,824600
+2023-10-13,558.760009765625,563.7899780273438,549.0599975585938,549.6599731445312,549.6599731445312,777000
+2023-10-16,549.6599731445312,557.7000122070312,546.5,551.6300048828125,551.6300048828125,831500
+2023-10-17,549.6599731445312,574.25,548.7999877929688,568.469970703125,568.469970703125,1397300
+2023-10-18,562.7999877929688,568.0,549.8599853515625,550.6799926757812,550.6799926757812,872300
+2023-10-19,558.4400024414062,568.4099731445312,556.6300048828125,559.97998046875,559.97998046875,1072900
+2023-10-20,556.5999755859375,557.4199829101562,536.1699829101562,542.510009765625,542.510009765625,1418400
+2023-10-23,537.0,545.3400268554688,530.5399780273438,541.3800048828125,541.3800048828125,943000
+2023-10-24,545.7100219726562,556.9400024414062,544.260009765625,554.3900146484375,554.3900146484375,1327100
+2023-10-25,549.3699951171875,552.0999755859375,527.239990234375,530.1699829101562,530.1699829101562,2008900
+2023-10-26,560.0,579.0,548.8599853515625,550.9500122070312,550.9500122070312,3548000
+2023-10-27,556.4600219726562,564.0,548.4400024414062,554.010009765625,554.010009765625,1755800
+2023-10-30,559.5999755859375,572.1699829101562,558.0900268554688,568.5399780273438,568.5399780273438,1448200
+2023-10-31,570.8699951171875,584.8400268554688,564.9000244140625,581.8499755859375,581.8499755859375,1615500
+2023-11-01,581.0,595.0900268554688,580.4400024414062,593.47998046875,593.47998046875,1769400
+2023-11-02,601.2100219726562,610.8699951171875,598.4000244140625,599.4299926757812,599.4299926757812,1758400
+2023-11-03,600.5800170898438,611.7899780273438,592.47998046875,606.760009765625,606.760009765625,1478200
+2023-11-06,608.5,610.97998046875,602.4500122070312,609.25,609.25,884900
+2023-11-07,610.3800048828125,625.8699951171875,610.3800048828125,613.9099731445312,613.9099731445312,1657900
+2023-11-08,616.0800170898438,626.1900024414062,616.0,625.3300170898438,625.3300170898438,1702300
+2023-11-09,625.0999755859375,632.489990234375,619.3200073242188,619.760009765625,619.760009765625,1215100
+2023-11-10,619.760009765625,636.4299926757812,615.5399780273438,634.760009765625,634.760009765625,1023600
+2023-11-13,633.780029296875,639.760009765625,632.25,638.4099731445312,638.4099731445312,996700
+2023-11-14,647.47998046875,656.8400268554688,646.5,654.1699829101562,654.1699829101562,1351200
+2023-11-15,654.469970703125,659.9400024414062,648.969970703125,650.9000244140625,650.9000244140625,1233500
+2023-11-16,650.0,656.7999877929688,648.030029296875,652.280029296875,652.280029296875,1047700
+2023-11-17,651.9500122070312,654.6799926757812,648.2899780273438,654.3599853515625,654.3599853515625,792600
+2023-11-20,654.0,668.5399780273438,652.5900268554688,666.9199829101562,666.9199829101562,1079400
+2023-11-21,664.760009765625,670.6400146484375,661.510009765625,668.4000244140625,668.4000244140625,926200
+2023-11-22,672.6799926757812,678.030029296875,667.280029296875,669.6599731445312,669.6599731445312,888100
+2023-11-24,670.530029296875,674.469970703125,668.7999877929688,673.9000244140625,673.9000244140625,450000
+2023-11-27,672.0,677.6099853515625,669.5700073242188,670.5499877929688,670.5499877929688,1010000
+2023-11-28,667.6300048828125,672.5999755859375,661.3900146484375,665.239990234375,665.239990234375,1520600
+2023-11-29,671.0,682.2899780273438,671.0,678.9299926757812,678.9299926757812,1465300
+2023-11-30,682.0,688.8900146484375,678.8200073242188,685.739990234375,685.739990234375,1832900
+2023-12-01,685.4500122070312,694.77001953125,683.280029296875,690.7899780273438,690.7899780273438,1453300
+2023-12-04,684.0,693.989990234375,680.7100219726562,687.6199951171875,687.6199951171875,1166100
+2023-12-05,679.4299926757812,689.6400146484375,677.239990234375,688.219970703125,688.219970703125,915000
+2023-12-06,690.0,695.3900146484375,685.72998046875,686.22998046875,686.22998046875,800900
+2023-12-07,685.5999755859375,689.25,680.2999877929688,687.6799926757812,687.6799926757812,651200
+2023-12-08,689.4500122070312,701.1099853515625,688.5599975585938,699.0800170898438,699.0800170898438,1083700
+2023-12-11,699.1099853515625,708.8699951171875,698.2000122070312,705.1199951171875,705.1199951171875,1058700
+2023-12-12,705.1199951171875,717.8699951171875,704.47998046875,716.47998046875,716.47998046875,903500
+2023-12-13,717.0,720.6799926757812,710.0499877929688,715.6400146484375,715.6400146484375,1211700
+2023-12-14,710.0,712.0999755859375,678.0,680.3900146484375,680.3900146484375,3023200
+2023-12-15,675.260009765625,699.8099975585938,674.02001953125,698.239990234375,698.239990234375,2182600
+2023-12-18,702.02001953125,709.2999877929688,695.9400024414062,703.719970703125,703.719970703125,1123300
+2023-12-19,705.7000122070312,708.489990234375,700.0,707.7100219726562,707.7100219726562,905300
+2023-12-20,704.0700073242188,707.8599853515625,693.5999755859375,693.7999877929688,693.7999877929688,941100
+2023-12-21,700.75,703.5499877929688,690.969970703125,700.760009765625,700.760009765625,787100
+2023-12-22,703.8499755859375,703.8499755859375,694.4199829101562,697.5499877929688,697.5499877929688,492600
+2023-12-26,700.1699829101562,704.5599975585938,698.7100219726562,701.22998046875,701.22998046875,463900
+2023-12-27,701.3099975585938,704.510009765625,699.0999755859375,703.760009765625,703.760009765625,389700
+2023-12-28,706.6400146484375,707.530029296875,701.3300170898438,702.4600219726562,702.4600219726562,502100
+2023-12-29,707.0,711.5900268554688,700.5599975585938,706.489990234375,706.489990234375,925200
+2024-01-02,697.0499877929688,699.3599853515625,675.4299926757812,687.52001953125,687.52001953125,1130900
+2024-01-03,675.760009765625,687.4400024414062,674.030029296875,675.2999877929688,675.2999877929688,883000
+2024-01-04,674.77001953125,679.1900024414062,671.219970703125,671.8699951171875,671.8699951171875,914300
+2024-01-05,672.1300048828125,680.780029296875,672.1300048828125,676.1599731445312,676.1599731445312,723600
+2024-01-08,684.239990234375,697.8200073242188,682.4600219726562,696.260009765625,696.260009765625,1198200
+2024-01-09,693.8599853515625,701.2000122070312,691.0,698.6699829101562,698.6699829101562,984100
+2024-01-10,707.5,716.9199829101562,701.25,714.2999877929688,714.2999877929688,1011900
+2024-01-11,722.5599975585938,734.2999877929688,718.4099731445312,726.4600219726562,726.4600219726562,1230700
+2024-01-12,724.7999877929688,731.0,718.760009765625,729.1799926757812,729.1799926757812,832600
+2024-01-16,730.0,734.0,725.010009765625,727.5599975585938,727.5599975585938,935100
+2024-01-17,726.0,728.7449951171875,714.3099975585938,727.5399780273438,727.5399780273438,673756
diff --git a/datasets/stock/raw/NVDA_stock_prices.csv b/datasets/stock/raw/NVDA_stock_prices.csv
new file mode 100644
index 00000000..9aea6f1e
--- /dev/null
+++ b/datasets/stock/raw/NVDA_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,4.002500057220459,4.037499904632568,3.9700000286102295,4.012499809265137,3.785536289215088,24607600
+2014-01-22,4.019999980926514,4.025000095367432,3.9600000381469727,4.007500171661377,3.7808187007904053,33794000
+2014-01-23,3.994999885559082,4.037499904632568,3.9625000953674316,3.992500066757202,3.766667604446411,18502800
+2014-01-24,3.9600000381469727,3.9749999046325684,3.890000104904175,3.890000104904175,3.669964075088501,24669600
+2014-01-27,3.890000104904175,3.944999933242798,3.8424999713897705,3.865000009536743,3.646378517150879,23381200
+2014-01-28,3.8575000762939453,3.9049999713897705,3.8424999713897705,3.9024999141693115,3.681757688522339,16799600
+2014-01-29,3.887500047683716,3.9100000858306885,3.862499952316284,3.865000009536743,3.646378517150879,16294400
+2014-01-30,3.887500047683716,3.9375,3.875,3.930000066757202,3.70770263671875,20289600
+2014-01-31,3.875,3.947499990463257,3.872499942779541,3.924999952316284,3.7029850482940674,33534800
+2014-02-03,3.952500104904175,3.9574999809265137,3.8575000762939453,3.872499942779541,3.653454303741455,43172800
+2014-02-04,3.869999885559082,3.9024999141693115,3.8499999046325684,3.8949999809265137,3.6746819019317627,28069200
+2014-02-05,3.867500066757202,3.880000114440918,3.8299999237060547,3.859999895095825,3.6416618824005127,21467600
+2014-02-06,3.865000009536743,3.9200000762939453,3.859999895095825,3.9100000858306885,3.6888341903686523,16838000
+2014-02-07,3.9200000762939453,3.9725000858306885,3.884999990463257,3.9674999713897705,3.743081569671631,15724800
+2014-02-10,3.9625000953674316,4.03249979019165,3.9600000381469727,3.9800000190734863,3.754873752593994,32437200
+2014-02-11,4.002500057220459,4.072500228881836,3.9825000762939453,4.0625,3.8327078819274902,23538400
+2014-02-12,4.074999809265137,4.237500190734863,4.074999809265137,4.207499980926514,3.9695050716400146,74452800
+2014-02-13,4.3125,4.364999771118164,4.237500190734863,4.340000152587891,4.094510078430176,90283600
+2014-02-14,4.300000190734863,4.487500190734863,4.297500133514404,4.477499961853027,4.224233150482178,81753600
+2014-02-18,4.480000019073486,4.494999885559082,4.4375,4.474999904632568,4.221875190734863,42898800
+2014-02-19,4.474999904632568,4.574999809265137,4.454999923706055,4.534999847412109,4.278480529785156,45034000
+2014-02-20,4.545000076293945,4.704999923706055,4.537499904632568,4.695000171661377,4.42943000793457,39808800
+2014-02-21,4.6875,4.747499942779541,4.630000114440918,4.659999847412109,4.396409511566162,45105200
+2014-02-24,4.650000095367432,4.762499809265137,4.607500076293945,4.727499961853027,4.460091590881348,40311200
+2014-02-25,4.699999809265137,4.71999979019165,4.635000228881836,4.684999942779541,4.439953804016113,24218400
+2014-02-26,4.675000190734863,4.744999885559082,4.662499904632568,4.677499771118164,4.432845592498779,36088400
+2014-02-27,4.677499771118164,4.724999904632568,4.612500190734863,4.625,4.383092403411865,38884800
+2014-02-28,4.599999904632568,4.644999980926514,4.527500152587891,4.59499979019165,4.354661464691162,32169200
+2014-03-03,4.492499828338623,4.572500228881836,4.452499866485596,4.572500228881836,4.333339214324951,37594800
+2014-03-04,4.59499979019165,4.650000095367432,4.587500095367432,4.619999885559082,4.378354549407959,26034400
+2014-03-05,4.614999771118164,4.662499904632568,4.59499979019165,4.659999847412109,4.416261672973633,24147200
+2014-03-06,4.667500019073486,4.692500114440918,4.587500095367432,4.59499979019165,4.354661464691162,29014400
+2014-03-07,4.614999771118164,4.622499942779541,4.554999828338623,4.590000152587891,4.349924087524414,26845200
+2014-03-10,4.574999809265137,4.59499979019165,4.502500057220459,4.522500038146973,4.285953998565674,30088800
+2014-03-11,4.545000076293945,4.607500076293945,4.53000020980835,4.567500114440918,4.328597068786621,29722000
+2014-03-12,4.545000076293945,4.607500076293945,4.527500152587891,4.579999923706055,4.340445518493652,23942800
+2014-03-13,4.590000152587891,4.607500076293945,4.412499904632568,4.434999942779541,4.203028678894043,38517200
+2014-03-14,4.389999866485596,4.494999885559082,4.389999866485596,4.454999923706055,4.221984386444092,46004800
+2014-03-17,4.46750020980835,4.5,4.449999809265137,4.454999923706055,4.221984386444092,29965600
+2014-03-18,4.472499847412109,4.590000152587891,4.452499866485596,4.559999942779541,4.321493625640869,29390400
+2014-03-19,4.59499979019165,4.727499961853027,4.582499980926514,4.639999866485596,4.3973069190979,36616800
+2014-03-20,4.614999771118164,4.682499885559082,4.59499979019165,4.642499923706055,4.399676322937012,19180000
+2014-03-21,4.682499885559082,4.71999979019165,4.610000133514404,4.635000228881836,4.3925700187683105,56611600
+2014-03-24,4.637499809265137,4.675000190734863,4.545000076293945,4.612500190734863,4.371246337890625,30609600
+2014-03-25,4.662499904632568,4.667500019073486,4.577499866485596,4.612500190734863,4.371246337890625,30442400
+2014-03-26,4.65500020980835,4.742499828338623,4.46750020980835,4.507500171661377,4.2717390060424805,55775600
+2014-03-27,4.497499942779541,4.534999847412109,4.397500038146973,4.447500228881836,4.214876174926758,54072800
+2014-03-28,4.440000057220459,4.502500057220459,4.427499771118164,4.474999904632568,4.240938186645508,39882000
+2014-03-31,4.482500076293945,4.522500038146973,4.452499866485596,4.477499961853027,4.243306636810303,27340400
+2014-04-01,4.619999885559082,4.71750020980835,4.565000057220459,4.662499904632568,4.418630123138428,65627200
+2014-04-02,4.662499904632568,4.672500133514404,4.612500190734863,4.632500171661377,4.390199661254883,23994800
+2014-04-03,4.642499923706055,4.795000076293945,4.639999866485596,4.682499885559082,4.437585353851318,59954800
+2014-04-04,4.707499980926514,4.735000133514404,4.517499923706055,4.537499904632568,4.300169944763184,36803200
+2014-04-07,4.539999961853027,4.639999866485596,4.514999866485596,4.552499771118164,4.3143839836120605,42857600
+2014-04-08,4.552499771118164,4.727499961853027,4.545000076293945,4.715000152587891,4.468384742736816,47069200
+2014-04-09,4.737500190734863,4.777500152587891,4.672500133514404,4.710000038146973,4.463644981384277,42196800
+2014-04-10,4.690000057220459,4.755000114440918,4.579999923706055,4.59499979019165,4.354661464691162,37274800
+2014-04-11,4.559999942779541,4.630000114440918,4.46999979019165,4.53000020980835,4.293061256408691,35311200
+2014-04-14,4.559999942779541,4.597499847412109,4.53000020980835,4.579999923706055,4.340445518493652,29018400
+2014-04-15,4.585000038146973,4.637499809265137,4.539999961853027,4.612500190734863,4.371246337890625,30463600
+2014-04-16,4.635000228881836,4.639999866485596,4.565000057220459,4.622499942779541,4.380723476409912,23513600
+2014-04-17,4.605000019073486,4.682499885559082,4.59499979019165,4.639999866485596,4.3973069190979,15353200
+2014-04-21,4.642499923706055,4.690000057220459,4.612500190734863,4.677499771118164,4.432845592498779,11700400
+2014-04-22,4.684999942779541,4.747499942779541,4.659999847412109,4.71750020980835,4.470754146575928,25512000
+2014-04-23,4.724999904632568,4.784999847412109,4.71750020980835,4.772500038146973,4.522878170013428,26158000
+2014-04-24,4.804999828338623,4.864999771118164,4.804999828338623,4.815000057220459,4.563153266906738,39149200
+2014-04-25,4.804999828338623,4.849999904632568,4.672500133514404,4.682499885559082,4.437585353851318,31360000
+2014-04-28,4.71999979019165,4.744999885559082,4.605000019073486,4.662499904632568,4.418630123138428,22678800
+2014-04-29,4.679999828338623,4.690000057220459,4.619999885559082,4.672500133514404,4.428107261657715,17130000
+2014-04-30,4.664999961853027,4.670000076293945,4.607500076293945,4.617499828338623,4.375985145568848,30574000
+2014-05-01,4.6875,4.697500228881836,4.605000019073486,4.642499923706055,4.399676322937012,19810400
+2014-05-02,4.664999961853027,4.664999961853027,4.579999923706055,4.607500076293945,4.366507530212402,15637600
+2014-05-05,4.602499961853027,4.692500114440918,4.597499847412109,4.65749979019165,4.4138922691345215,23926000
+2014-05-06,4.702499866485596,4.742499828338623,4.550000190734863,4.5625,4.323860168457031,41618800
+2014-05-07,4.5625,4.605000019073486,4.517499923706055,4.567500114440918,4.328597068786621,29390000
+2014-05-08,4.550000190734863,4.697500228881836,4.527500152587891,4.625,4.383092403411865,43272800
+2014-05-09,4.485000133514404,4.527500152587891,4.427499771118164,4.512499809265137,4.276476860046387,53953200
+2014-05-12,4.522500038146973,4.65500020980835,4.519999980926514,4.644999980926514,4.402044296264648,29985600
+2014-05-13,4.582499980926514,4.65749979019165,4.554999828338623,4.570000171661377,4.330969333648682,22110400
+2014-05-14,4.572500228881836,4.590000152587891,4.522500038146973,4.525000095367432,4.288322448730469,21432000
+2014-05-15,4.514999866485596,4.539999961853027,4.454999923706055,4.5,4.26462984085083,32589600
+2014-05-16,4.465000152587891,4.522500038146973,4.465000152587891,4.489999771118164,4.255152225494385,28396000
+2014-05-19,4.537499904632568,4.659999847412109,4.517499923706055,4.635000228881836,4.3925700187683105,36007600
+2014-05-20,4.614999771118164,4.627500057220459,4.537499904632568,4.559999942779541,4.341397762298584,25620000
+2014-05-21,4.577499866485596,4.617499828338623,4.53249979019165,4.559999942779541,4.341397762298584,21671200
+2014-05-22,4.550000190734863,4.605000019073486,4.550000190734863,4.579999923706055,4.360436916351318,13036400
+2014-05-23,4.605000019073486,4.644999980926514,4.577499866485596,4.622499942779541,4.400900363922119,18265600
+2014-05-27,4.650000095367432,4.704999923706055,4.635000228881836,4.704999923706055,4.47944450378418,20968000
+2014-05-28,4.722499847412109,4.775000095367432,4.677499771118164,4.744999885559082,4.5175275802612305,22467600
+2014-05-29,4.742499828338623,4.78249979019165,4.727499961853027,4.737500190734863,4.510386943817139,17188400
+2014-05-30,4.737500190734863,4.762499809265137,4.712500095367432,4.75,4.522286891937256,23912800
+2014-06-02,4.764999866485596,4.795000076293945,4.695000171661377,4.735000133514404,4.508005619049072,18150000
+2014-06-03,4.744999885559082,4.75,4.652500152587891,4.715000152587891,4.488965034484863,24321200
+2014-06-04,4.702499866485596,4.755000114440918,4.699999809265137,4.71999979019165,4.493722915649414,16123600
+2014-06-05,4.727499961853027,4.755000114440918,4.699999809265137,4.739999771118164,4.512766361236572,18869600
+2014-06-06,4.762499809265137,4.800000190734863,4.744999885559082,4.757500171661377,4.529428958892822,16105200
+2014-06-09,4.752500057220459,4.807499885559082,4.71999979019165,4.762499809265137,4.534187316894531,24745600
+2014-06-10,4.744999885559082,4.809999942779541,4.724999904632568,4.787499904632568,4.557990074157715,21760800
+2014-06-11,4.769999980926514,4.862500190734863,4.769999980926514,4.849999904632568,4.617493629455566,26622800
+2014-06-12,4.849999904632568,4.902500152587891,4.807499885559082,4.880000114440918,4.646054267883301,33714800
+2014-06-13,4.929999828338623,4.932499885559082,4.837500095367432,4.885000228881836,4.650815010070801,22785200
+2014-06-16,4.862500190734863,4.902500152587891,4.827499866485596,4.869999885559082,4.636534214019775,19862000
+2014-06-17,4.875,4.922500133514404,4.849999904632568,4.902500152587891,4.667476177215576,15760800
+2014-06-18,4.889999866485596,4.920000076293945,4.84499979019165,4.897500038146973,4.662715911865234,21553600
+2014-06-19,4.807499885559082,4.832499980926514,4.75,4.784999847412109,4.555609226226807,47459200
+2014-06-20,4.797500133514404,4.815000057220459,4.695000171661377,4.732500076293945,4.505626201629639,35314800
+2014-06-23,4.670000076293945,4.679999828338623,4.614999771118164,4.677499771118164,4.453262805938721,41420000
+2014-06-24,4.670000076293945,4.707499980926514,4.585000038146973,4.605000019073486,4.38424015045166,27578000
+2014-06-25,4.617499828338623,4.65500020980835,4.574999809265137,4.652500152587891,4.429461479187012,21542000
+2014-06-26,4.652500152587891,4.65500020980835,4.574999809265137,4.590000152587891,4.36995792388916,25690800
+2014-06-27,4.585000038146973,4.622499942779541,4.557499885559082,4.59499979019165,4.374717712402344,30282000
+2014-06-30,4.577499866485596,4.647500038146973,4.577499866485596,4.635000228881836,4.4128007888793945,18051200
+2014-07-01,4.630000114440918,4.715000152587891,4.614999771118164,4.6875,4.462783336639404,32118000
+2014-07-02,4.670000076293945,4.690000057220459,4.642499923706055,4.670000076293945,4.4461212158203125,17928400
+2014-07-03,4.627500057220459,4.724999904632568,4.627500057220459,4.712500095367432,4.48658561706543,13689200
+2014-07-07,4.71999979019165,4.722499847412109,4.667500019073486,4.675000190734863,4.450884819030762,12749600
+2014-07-08,4.662499904632568,4.682499885559082,4.59250020980835,4.637499809265137,4.4151787757873535,22194000
+2014-07-09,4.677499771118164,4.797500133514404,4.642499923706055,4.777500152587891,4.5484700202941895,38766800
+2014-07-10,4.6875,4.772500038146973,4.650000095367432,4.752500057220459,4.524665832519531,26630800
+2014-07-11,4.757500171661377,4.777500152587891,4.739999771118164,4.762499809265137,4.534187316894531,19118800
+2014-07-14,4.78249979019165,4.835000038146973,4.764999866485596,4.822500228881836,4.591310977935791,27263600
+2014-07-15,4.829999923706055,4.855000019073486,4.797500133514404,4.84250020980835,4.610352993011475,39544000
+2014-07-16,4.862500190734863,4.900000095367432,4.809999942779541,4.837500095367432,4.605593204498291,31972800
+2014-07-17,4.78249979019165,4.875,4.78249979019165,4.824999809265137,4.593691825866699,32483200
+2014-07-18,4.724999904632568,4.762499809265137,4.602499961853027,4.610000133514404,4.388998985290527,56781600
+2014-07-21,4.59250020980835,4.670000076293945,4.59250020980835,4.637499809265137,4.4151787757873535,24336400
+2014-07-22,4.672500133514404,4.697500228881836,4.607500076293945,4.617499828338623,4.396139621734619,29881600
+2014-07-23,4.619999885559082,4.622499942779541,4.514999866485596,4.519999980926514,4.3033127784729,29735200
+2014-07-24,4.545000076293945,4.557499885559082,4.494999885559082,4.527500152587891,4.310453414916992,25457600
+2014-07-25,4.512499809265137,4.522500038146973,4.440000057220459,4.447500228881836,4.234289169311523,26613200
+2014-07-28,4.46750020980835,4.46750020980835,4.355000019073486,4.429999828338623,4.21762752532959,33035200
+2014-07-29,4.432499885559082,4.505000114440918,4.429999828338623,4.445000171661377,4.231910228729248,21797200
+2014-07-30,4.472499847412109,4.53249979019165,4.460000038146973,4.519999980926514,4.3033127784729,24618400
+2014-07-31,4.465000152587891,4.5,4.367499828338623,4.375,4.165265083312988,40188000
+2014-08-01,4.375,4.447500228881836,4.360000133514404,4.422500133514404,4.210487365722656,21988400
+2014-08-04,4.417500019073486,4.454999923706055,4.389999866485596,4.412499904632568,4.2009663581848145,24172400
+2014-08-05,4.400000095367432,4.480000019073486,4.362500190734863,4.414999961853027,4.203345775604248,29813600
+2014-08-06,4.385000228881836,4.465000152587891,4.352499961853027,4.409999847412109,4.1985859870910645,22345600
+2014-08-07,4.447500228881836,4.487500190734863,4.335000038146973,4.364999771118164,4.155742645263672,40769600
+2014-08-08,4.554999828338623,4.775000095367432,4.554999828338623,4.75,4.522286891937256,89434800
+2014-08-11,4.755000114440918,4.775000095367432,4.712500095367432,4.724999904632568,4.498486042022705,34462400
+2014-08-12,4.722499847412109,4.75,4.672500133514404,4.724999904632568,4.498486042022705,29615200
+2014-08-13,4.732500076293945,4.792500019073486,4.702499866485596,4.752500057220459,4.524665832519531,25659600
+2014-08-14,4.769999980926514,4.769999980926514,4.679999828338623,4.699999809265137,4.474684238433838,25599200
+2014-08-15,4.715000152587891,4.787499904632568,4.670000076293945,4.760000228881836,4.5318074226379395,36979600
+2014-08-18,4.78000020980835,4.829999923706055,4.732500076293945,4.824999809265137,4.593691825866699,28407600
+2014-08-19,4.804999828338623,4.867499828338623,4.787499904632568,4.84250020980835,4.630746364593506,24826000
+2014-08-20,4.824999809265137,4.847499847412109,4.800000190734863,4.8125,4.602059364318848,22146800
+2014-08-21,4.800000190734863,4.824999809265137,4.760000228881836,4.767499923706055,4.55902624130249,27279600
+2014-08-22,4.762499809265137,4.809999942779541,4.732500076293945,4.769999980926514,4.561416149139404,25122400
+2014-08-25,4.789999961853027,4.822500228881836,4.767499923706055,4.777500152587891,4.56859016418457,15338000
+2014-08-26,4.789999961853027,4.872499942779541,4.772500038146973,4.862500190734863,4.649872303009033,26963600
+2014-08-27,4.832499980926514,4.869999885559082,4.800000190734863,4.807499885559082,4.597277641296387,18297200
+2014-08-28,4.797500133514404,4.857500076293945,4.78249979019165,4.847499847412109,4.6355299949646,17970400
+2014-08-29,4.864999771118164,4.872499942779541,4.8125,4.862500190734863,4.649872303009033,20793200
+2014-09-02,4.875,4.875,4.829999923706055,4.875,4.661825656890869,19263600
+2014-09-03,4.900000095367432,4.9375,4.867499828338623,4.920000076293945,4.704858303070068,25945600
+2014-09-04,4.912499904632568,5.037499904632568,4.909999847412109,5.007500171661377,4.788532733917236,49183200
+2014-09-05,5.002500057220459,5.025000095367432,4.960000038146973,4.992499828338623,4.774187088012695,25379200
+2014-09-08,4.987500190734863,4.997499942779541,4.927499771118164,4.947500228881836,4.731155872344971,31928800
+2014-09-09,4.925000190734863,4.957499980926514,4.880000114440918,4.885000228881836,4.671389102935791,19858800
+2014-09-10,4.912499904632568,4.920000076293945,4.857500076293945,4.902500152587891,4.68812370300293,17237600
+2014-09-11,4.867499828338623,4.885000228881836,4.800000190734863,4.852499961853027,4.640309810638428,25072000
+2014-09-12,4.882500171661377,4.882500171661377,4.775000095367432,4.78000020980835,4.570980548858643,26253600
+2014-09-15,4.795000076293945,4.802499771118164,4.695000171661377,4.715000152587891,4.508821487426758,29415200
+2014-09-16,4.702499866485596,4.809999942779541,4.6875,4.784999847412109,4.575761318206787,21993600
+2014-09-17,4.772500038146973,4.832499980926514,4.75,4.787499904632568,4.578152656555176,17358400
+2014-09-18,4.817500114440918,4.864999771118164,4.802499771118164,4.860000133514404,4.647482395172119,21960400
+2014-09-19,4.875,4.880000114440918,4.762499809265137,4.769999980926514,4.561416149139404,60131600
+2014-09-22,4.867499828338623,4.867499828338623,4.71750020980835,4.722499847412109,4.515994071960449,22146400
+2014-09-23,4.697500228881836,4.755000114440918,4.679999828338623,4.702499866485596,4.49686861038208,19614400
+2014-09-24,4.699999809265137,4.744999885559082,4.695000171661377,4.730000019073486,4.523166656494141,15959200
+2014-09-25,4.724999904632568,4.737500190734863,4.617499828338623,4.627500057220459,4.4251484870910645,29844000
+2014-09-26,4.642499923706055,4.672500133514404,4.622499942779541,4.637499809265137,4.434709548950195,24118800
+2014-09-29,4.599999904632568,4.662499904632568,4.554999828338623,4.630000114440918,4.427539348602295,20854000
+2014-09-30,4.610000133514404,4.644999980926514,4.557499885559082,4.612500190734863,4.410804748535156,27720400
+2014-10-01,4.619999885559082,4.652500152587891,4.554999828338623,4.567500114440918,4.367771148681641,35097600
+2014-10-02,4.559999942779541,4.582499980926514,4.442500114440918,4.547500133514404,4.3486456871032715,28899600
+2014-10-03,4.574999809265137,4.637499809265137,4.557499885559082,4.557499885559082,4.358209609985352,23914000
+2014-10-06,4.574999809265137,4.612500190734863,4.5,4.53000020980835,4.331912517547607,19903200
+2014-10-07,4.510000228881836,4.554999828338623,4.477499961853027,4.482500076293945,4.2864885330200195,30189600
+2014-10-08,4.477499961853027,4.587500095367432,4.442500114440918,4.565000057220459,4.365382194519043,26017200
+2014-10-09,4.545000076293945,4.550000190734863,4.440000057220459,4.477499961853027,4.281707763671875,30695600
+2014-10-10,4.442500114440918,4.457499980926514,4.210000038146973,4.212500095367432,4.02829647064209,69137600
+2014-10-13,4.239999771118164,4.324999809265137,4.192500114440918,4.197500228881836,4.013951301574707,39762800
+2014-10-14,4.255000114440918,4.412499904632568,4.230000019073486,4.295000076293945,4.107187271118164,37662000
+2014-10-15,4.232500076293945,4.382500171661377,4.204999923706055,4.360000133514404,4.169347286224365,40442800
+2014-10-16,4.28249979019165,4.412499904632568,4.272500038146973,4.362500190734863,4.1717376708984375,35111600
+2014-10-17,4.414999961853027,4.465000152587891,4.337500095367432,4.355000019073486,4.16456413269043,29071600
+2014-10-20,4.355000019073486,4.432499885559082,4.324999809265137,4.392499923706055,4.200425148010254,20033600
+2014-10-21,4.425000190734863,4.585000038146973,4.412499904632568,4.579999923706055,4.379725456237793,35109200
+2014-10-22,4.572500228881836,4.587500095367432,4.472499847412109,4.472499847412109,4.2769269943237305,23951200
+2014-10-23,4.550000190734863,4.605000019073486,4.517499923706055,4.572500228881836,4.372554779052734,21447600
+2014-10-24,4.599999904632568,4.647500038146973,4.572500228881836,4.619999885559082,4.4179768562316895,21015600
+2014-10-27,4.617499828338623,4.639999866485596,4.567500114440918,4.622499942779541,4.420367240905762,14509200
+2014-10-28,4.610000133514404,4.737500190734863,4.605000019073486,4.732500076293945,4.525557041168213,19258000
+2014-10-29,4.712500095367432,4.739999771118164,4.659999847412109,4.702499866485596,4.49686861038208,16834000
+2014-10-30,4.690000057220459,4.710000038146973,4.612500190734863,4.672500133514404,4.468180179595947,17026000
+2014-10-31,4.78000020980835,4.887499809265137,4.755000114440918,4.885000228881836,4.671389102935791,25631600
+2014-11-03,4.997499942779541,5.014999866485596,4.942500114440918,4.96750020980835,4.750280857086182,30873200
+2014-11-04,5.0,5.050000190734863,4.917500019073486,5.03249979019165,4.812439441680908,36019600
+2014-11-05,5.0625,5.065000057220459,4.994999885559082,5.03249979019165,4.812439441680908,33565200
+2014-11-06,5.042500019073486,5.0625,4.965000152587891,5.054999828338623,4.83395528793335,39408800
+2014-11-07,5.112500190734863,5.172500133514404,4.897500038146973,4.947500228881836,4.731155872344971,45080000
+2014-11-10,4.942500114440918,5.037499904632568,4.929999828338623,5.005000114440918,4.786141872406006,29338800
+2014-11-11,4.974999904632568,5.002500057220459,4.902500152587891,4.945000171661377,4.72876501083374,21299200
+2014-11-12,4.927499771118164,4.940000057220459,4.84499979019165,4.912499904632568,4.697686672210693,20458400
+2014-11-13,4.929999828338623,4.9375,4.847499847412109,4.887499809265137,4.6737799644470215,22532800
+2014-11-14,4.892499923706055,4.947500228881836,4.84499979019165,4.947500228881836,4.731155872344971,16024800
+2014-11-17,4.925000190734863,4.977499961853027,4.892499923706055,4.925000190734863,4.709640026092529,15873200
+2014-11-18,4.927499771118164,5.054999828338623,4.914999961853027,5.042500019073486,4.822000980377197,20777200
+2014-11-19,5.025000095367432,5.039999961853027,4.949999809265137,5.002500057220459,4.8039960861206055,24030000
+2014-11-20,4.96750020980835,5.090000152587891,4.952499866485596,5.085000038146973,4.883221626281738,22096800
+2014-11-21,5.130000114440918,5.137499809265137,5.070000171661377,5.112500190734863,4.909631729125977,19897600
+2014-11-24,5.125,5.167500019073486,5.105000019073486,5.144999980926514,4.940841197967529,13600400
+2014-11-25,5.135000228881836,5.179999828338623,5.125,5.142499923706055,4.938439846038818,19024000
+2014-11-26,5.112500190734863,5.235000133514404,5.110000133514404,5.230000019073486,5.022467136383057,21926400
+2014-11-28,5.247499942779541,5.272500038146973,5.199999809265137,5.242499828338623,5.03447151184082,12483200
+2014-12-01,5.21999979019165,5.25,5.137499809265137,5.144999980926514,4.940841197967529,19006000
+2014-12-02,5.139999866485596,5.175000190734863,5.09250020980835,5.152500152587891,4.948044300079346,24595200
+2014-12-03,5.177499771118164,5.287499904632568,5.162499904632568,5.284999847412109,5.075285911560059,28442400
+2014-12-04,5.277500152587891,5.297500133514404,5.202499866485596,5.237500190734863,5.029670715332031,18533200
+2014-12-05,5.239999771118164,5.295000076293945,5.237500190734863,5.267499923706055,5.058479309082031,16568000
+2014-12-08,5.260000228881836,5.3125,5.15749979019165,5.199999809265137,4.993657112121582,22694400
+2014-12-09,5.167500019073486,5.195000171661377,5.090000152587891,5.182499885559082,4.976851940155029,23944800
+2014-12-10,5.167500019073486,5.1875,5.0625,5.067500114440918,4.866416931152344,20436400
+2014-12-11,5.097499847412109,5.132500171661377,5.054999828338623,5.065000057220459,4.864015579223633,13565200
+2014-12-12,4.997499942779541,5.042500019073486,4.902500152587891,4.90749979019165,4.712764263153076,32396400
+2014-12-15,4.965000152587891,5.054999828338623,4.877500057220459,4.892499923706055,4.698358535766602,25469600
+2014-12-16,4.887499809265137,4.965000152587891,4.835000038146973,4.837500095367432,4.645543575286865,18530800
+2014-12-17,4.934999942779541,5.042500019073486,4.775000095367432,5.034999847412109,4.835205078125,34559600
+2014-12-18,5.097499847412109,5.15749979019165,5.007500171661377,5.054999828338623,4.854411602020264,22615600
+2014-12-19,5.090000152587891,5.125,5.042500019073486,5.105000019073486,4.90242862701416,32552800
+2014-12-22,5.099999904632568,5.195000171661377,5.082499980926514,5.195000171661377,4.988857269287109,14897600
+2014-12-23,5.235000133514404,5.260000228881836,5.15749979019165,5.162499904632568,4.95764684677124,10928000
+2014-12-24,5.175000190734863,5.182499885559082,5.137499809265137,5.142499923706055,4.938439846038818,4564400
+2014-12-26,5.142499923706055,5.175000190734863,5.130000114440918,5.147500038146973,4.943241596221924,5263600
+2014-12-29,5.132500171661377,5.175000190734863,5.107500076293945,5.139999866485596,4.936039924621582,8294400
+2014-12-30,5.105000019073486,5.130000114440918,5.085000038146973,5.09250020980835,4.890425682067871,11212000
+2014-12-31,5.099999904632568,5.127500057220459,4.997499942779541,5.012499809265137,4.813599109649658,16630000
+2015-01-02,5.03249979019165,5.070000171661377,4.952499866485596,5.03249979019165,4.832805633544922,11368000
+2015-01-05,5.03249979019165,5.047500133514404,4.925000190734863,4.947500228881836,4.751178741455078,19795200
+2015-01-06,4.954999923706055,4.960000038146973,4.792500019073486,4.797500133514404,4.60713005065918,19776400
+2015-01-07,4.832499980926514,4.875,4.769999980926514,4.784999847412109,4.595126628875732,32180800
+2015-01-08,4.840000152587891,4.994999885559082,4.837500095367432,4.965000152587891,4.7679829597473145,28378000
+2015-01-09,4.982500076293945,5.022500038146973,4.914999961853027,4.985000133514404,4.787189483642578,20954000
+2015-01-12,4.997499942779541,5.0,4.877500057220459,4.922500133514404,4.727169990539551,19073200
+2015-01-13,4.960000038146973,5.059999942779541,4.880000114440918,4.914999961853027,4.719966888427734,23672000
+2015-01-14,4.862500190734863,4.949999809265137,4.849999904632568,4.934999942779541,4.73917293548584,15526000
+2015-01-15,4.96999979019165,5.0,4.897500038146973,4.900000095367432,4.705564498901367,18893200
+2015-01-16,4.892499923706055,4.994999885559082,4.877500057220459,4.989999771118164,4.791991710662842,18151200
+2015-01-20,5.025000095367432,5.052499771118164,4.942500114440918,5.005000114440918,4.806395530700684,14030800
+2015-01-21,4.977499961853027,5.087500095367432,4.942500114440918,5.074999809265137,4.87362003326416,14478000
+2015-01-22,5.085000038146973,5.177499771118164,5.03249979019165,5.162499904632568,4.95764684677124,15971200
+2015-01-23,5.167500019073486,5.1875,5.125,5.177499771118164,4.97205114364624,12041600
+2015-01-26,5.15500020980835,5.179999828338623,5.122499942779541,5.15500020980835,4.950443267822266,13324000
+2015-01-27,5.074999809265137,5.079999923706055,4.897500038146973,4.90749979019165,4.712764263153076,35794800
+2015-01-28,4.96750020980835,4.987500190734863,4.824999809265137,4.827499866485596,4.635939598083496,27272800
+2015-01-29,4.829999923706055,4.972499847412109,4.807499885559082,4.945000171661377,4.748778343200684,23534000
+2015-01-30,4.909999847412109,4.96750020980835,4.792500019073486,4.800000190734863,4.609532833099365,29820000
+2015-02-02,4.829999923706055,4.925000190734863,4.735000133514404,4.90500020980835,4.710363864898682,25960400
+2015-02-03,4.940000057220459,5.03249979019165,4.914999961853027,5.027500152587891,4.828003406524658,18346800
+2015-02-04,5.012499809265137,5.097499847412109,4.997499942779541,5.039999961853027,4.840007305145264,18151600
+2015-02-05,5.045000076293945,5.125,5.039999961853027,5.122499942779541,4.9192328453063965,14044800
+2015-02-06,5.117499828338623,5.177499771118164,5.077499866485596,5.099999904632568,4.897626876831055,21052400
+2015-02-09,5.070000171661377,5.110000133514404,5.037499904632568,5.09499979019165,4.892824649810791,27394400
+2015-02-10,5.099999904632568,5.239999771118164,5.077499866485596,5.237500190734863,5.029670715332031,22620400
+2015-02-11,5.25,5.25,5.167500019073486,5.202499866485596,4.996060371398926,32083200
+2015-02-12,5.5,5.625,5.46750020980835,5.574999809265137,5.35377836227417,67690400
+2015-02-13,5.5625,5.585000038146973,5.477499961853027,5.577499866485596,5.356179237365723,31008400
+2015-02-17,5.567500114440918,5.622499942779541,5.53249979019165,5.59499979019165,5.372984409332275,20334000
+2015-02-18,5.587500095367432,5.597499847412109,5.519999980926514,5.53000020980835,5.3105645179748535,17094800
+2015-02-19,5.599999904632568,5.610000133514404,5.519999980926514,5.545000076293945,5.3249688148498535,16943200
+2015-02-20,5.539999961853027,5.587500095367432,5.5,5.585000038146973,5.3633809089660645,15775200
+2015-02-23,5.582499980926514,5.582499980926514,5.512499809265137,5.539999961853027,5.32016658782959,12500800
+2015-02-24,5.539999961853027,5.577499866485596,5.489999771118164,5.577499866485596,5.376803398132324,14935600
+2015-02-25,5.554999828338623,5.579999923706055,5.510000228881836,5.534999847412109,5.335832118988037,12382000
+2015-02-26,5.539999961853027,5.582499980926514,5.505000114440918,5.550000190734863,5.350293159484863,15286400
+2015-02-27,5.534999847412109,5.547500133514404,5.494999885559082,5.514999866485596,5.31655216217041,15749200
+2015-03-02,5.5,5.679999828338623,5.492499828338623,5.650000095367432,5.446694374084473,30151200
+2015-03-03,5.607500076293945,5.635000228881836,5.527500152587891,5.545000076293945,5.345472812652588,16034400
+2015-03-04,5.525000095367432,5.619999885559082,5.502500057220459,5.607500076293945,5.405722618103027,22684000
+2015-03-05,5.607500076293945,5.724999904632568,5.59250020980835,5.715000152587891,5.509355545043945,32305600
+2015-03-06,5.682499885559082,5.710000038146973,5.632500171661377,5.637499809265137,5.434643745422363,25739200
+2015-03-09,5.639999866485596,5.695000171661377,5.627500057220459,5.652500152587891,5.449104309082031,22238800
+2015-03-10,5.677499771118164,5.787499904632568,5.667500019073486,5.75,5.543095588684082,52721200
+2015-03-11,5.75,5.824999809265137,5.704999923706055,5.71999979019165,5.514174938201904,26212000
+2015-03-12,5.664999961853027,5.707499980926514,5.559999942779541,5.667500019073486,5.463565349578857,40697200
+2015-03-13,5.639999866485596,5.690000057220459,5.5625,5.675000190734863,5.470795154571533,35928800
+2015-03-16,5.71999979019165,5.777500152587891,5.682499885559082,5.742499828338623,5.535865306854248,23695600
+2015-03-17,5.730000019073486,5.815000057220459,5.690000057220459,5.8125,5.603346347808838,29990000
+2015-03-18,5.8125,5.84250020980835,5.664999961853027,5.71750020980835,5.511765480041504,41384400
+2015-03-19,5.737500190734863,5.824999809265137,5.695000171661377,5.804999828338623,5.59611701965332,31075600
+2015-03-20,5.852499961853027,5.902500152587891,5.797500133514404,5.867499828338623,5.656368732452393,46208400
+2015-03-23,5.692500114440918,5.767499923706055,5.675000190734863,5.677499771118164,5.47320556640625,42601200
+2015-03-24,5.659999847412109,5.699999809265137,5.574999809265137,5.599999904632568,5.398492813110352,33048000
+2015-03-25,5.597499847412109,5.597499847412109,5.242499828338623,5.260000228881836,5.0707268714904785,54255200
+2015-03-26,5.152500152587891,5.264999866485596,5.114999771118164,5.242499828338623,5.05385684967041,31192000
+2015-03-27,5.272500038146973,5.364999771118164,5.1875,5.34499979019165,5.152669906616211,31828800
+2015-03-30,5.369999885559082,5.394999980926514,5.300000190734863,5.367499828338623,5.174359321594238,25325200
+2015-03-31,5.352499961853027,5.357500076293945,5.227499961853027,5.232500076293945,5.044217586517334,35727600
+2015-04-01,5.252500057220459,5.269999980926514,5.162499904632568,5.252500057220459,5.063498497009277,33076800
+2015-04-02,5.28249979019165,5.297500133514404,5.21999979019165,5.264999866485596,5.075547218322754,19220400
+2015-04-06,5.242499828338623,5.434999942779541,5.1875,5.417500019073486,5.222560405731201,51586400
+2015-04-07,5.417500019073486,5.525000095367432,5.387499809265137,5.465000152587891,5.268350601196289,41396400
+2015-04-08,5.46999979019165,5.525000095367432,5.417500019073486,5.505000114440918,5.306911945343018,36643200
+2015-04-09,5.462500095367432,5.650000095367432,5.460000038146973,5.632500171661377,5.429824352264404,37943200
+2015-04-10,5.637499809265137,5.692500114440918,5.617499828338623,5.690000057220459,5.485254764556885,25872800
+2015-04-13,5.677499771118164,5.710000038146973,5.612500190734863,5.637499809265137,5.434643745422363,23672400
+2015-04-14,5.614999771118164,5.637499809265137,5.534999847412109,5.590000152587891,5.38885498046875,22027600
+2015-04-15,5.605000019073486,5.699999809265137,5.577499866485596,5.65749979019165,5.453924655914307,24356000
+2015-04-16,5.625,5.672500133514404,5.582499980926514,5.622499942779541,5.4201836585998535,15528400
+2015-04-17,5.505000114440918,5.605000019073486,5.502500057220459,5.550000190734863,5.350293159484863,29363600
+2015-04-20,5.574999809265137,5.610000133514404,5.512499809265137,5.522500038146973,5.323781967163086,23162400
+2015-04-21,5.590000152587891,5.590000152587891,5.487500190734863,5.514999866485596,5.31655216217041,23045600
+2015-04-22,5.547500133514404,5.585000038146973,5.462500095367432,5.577499866485596,5.376803398132324,20742000
+2015-04-23,5.474999904632568,5.607500076293945,5.412499904632568,5.554999828338623,5.355113983154297,25938000
+2015-04-24,5.552499771118164,5.554999828338623,5.445000171661377,5.507500171661377,5.309322357177734,24096000
+2015-04-27,5.525000095367432,5.647500038146973,5.477499961853027,5.550000190734863,5.350293159484863,24845600
+2015-04-28,5.539999961853027,5.597499847412109,5.487500190734863,5.577499866485596,5.376803398132324,23448400
+2015-04-29,5.537499904632568,5.59250020980835,5.512499809265137,5.534999847412109,5.335832118988037,19515600
+2015-04-30,5.507500171661377,5.577499866485596,5.494999885559082,5.550000190734863,5.350293159484863,21884400
+2015-05-01,5.59499979019165,5.704999923706055,5.570000171661377,5.6875,5.482843399047852,25696800
+2015-05-04,5.682499885559082,5.71999979019165,5.635000228881836,5.652500152587891,5.449104309082031,20072000
+2015-05-05,5.632500171661377,5.639999866485596,5.482500076293945,5.507500171661377,5.309322357177734,29292800
+2015-05-06,5.537499904632568,5.590000152587891,5.452499866485596,5.525000095367432,5.3261919021606445,31648400
+2015-05-07,5.502500057220459,5.639999866485596,5.485000133514404,5.622499942779541,5.4201836585998535,53456400
+2015-05-08,5.252500057220459,5.460000038146973,5.122499942779541,5.207499980926514,5.020117282867432,114655200
+2015-05-11,5.135000228881836,5.210000038146973,5.09499979019165,5.15749979019165,4.971916198730469,54414400
+2015-05-12,5.119999885559082,5.25,5.117499828338623,5.207499980926514,5.020117282867432,38880000
+2015-05-13,5.244999885559082,5.284999847412109,5.1875,5.237500190734863,5.049037456512451,30852400
+2015-05-14,5.252500057220459,5.349999904632568,5.239999771118164,5.322500228881836,5.130979061126709,29305200
+2015-05-15,5.34499979019165,5.369999885559082,5.292500019073486,5.324999809265137,5.133388042449951,21582400
+2015-05-18,5.3125,5.349999904632568,5.287499904632568,5.317500114440918,5.126160144805908,32497200
+2015-05-19,5.300000190734863,5.317500114440918,5.25,5.260000228881836,5.094199180603027,25380800
+2015-05-20,5.262499809265137,5.324999809265137,5.255000114440918,5.260000228881836,5.094199180603027,19682400
+2015-05-21,5.262499809265137,5.284999847412109,5.21750020980835,5.222499847412109,5.057882308959961,23969200
+2015-05-22,5.235000133514404,5.255000114440918,5.202499866485596,5.215000152587891,5.050617218017578,21259200
+2015-05-26,5.190000057220459,5.224999904632568,5.142499923706055,5.182499885559082,5.019141674041748,25973200
+2015-05-27,5.21750020980835,5.485000133514404,5.199999809265137,5.460000038146973,5.287895202636719,43233200
+2015-05-28,5.460000038146973,5.552499771118164,5.449999809265137,5.534999847412109,5.360530853271484,32765600
+2015-05-29,5.534999847412109,5.570000171661377,5.525000095367432,5.53249979019165,5.358109474182129,33516800
+2015-06-01,5.567500114440918,5.650000095367432,5.53249979019165,5.59499979019165,5.418637752532959,37266000
+2015-06-02,5.559999942779541,5.590000152587891,5.480000019073486,5.485000133514404,5.312106609344482,22430400
+2015-06-03,5.5,5.542500019073486,5.414999961853027,5.425000190734863,5.253996849060059,25078800
+2015-06-04,5.392499923706055,5.539999961853027,5.392499923706055,5.522500038146973,5.348424434661865,32371200
+2015-06-05,5.505000114440918,5.590000152587891,5.447500228881836,5.565000057220459,5.389585971832275,31332000
+2015-06-08,5.547500133514404,5.585000038146973,5.375,5.4375,5.266104698181152,34281200
+2015-06-09,5.442500114440918,5.505000114440918,5.432499885559082,5.465000152587891,5.292738437652588,25688800
+2015-06-10,5.400000095367432,5.434999942779541,5.337500095367432,5.367499828338623,5.198309898376465,52946000
+2015-06-11,5.367499828338623,5.462500095367432,5.367499828338623,5.425000190734863,5.253996849060059,28305200
+2015-06-12,5.389999866485596,5.422500133514404,5.264999866485596,5.277500152587891,5.111146926879883,32372800
+2015-06-15,5.25,5.292500019073486,5.210000038146973,5.267499923706055,5.101461887359619,30654800
+2015-06-16,5.257500171661377,5.340000152587891,5.204999923706055,5.332499980926514,5.164414405822754,25689200
+2015-06-17,5.329999923706055,5.425000190734863,5.317500114440918,5.394999980926514,5.224944114685059,23354400
+2015-06-18,5.440000057220459,5.519999980926514,5.425000190734863,5.485000133514404,5.312106609344482,29940400
+2015-06-19,5.485000133514404,5.53000020980835,5.417500019073486,5.46750020980835,5.295157432556152,35565600
+2015-06-22,5.477499961853027,5.507500171661377,5.362500190734863,5.445000171661377,5.273366928100586,51423600
+2015-06-23,5.454999923706055,5.497499942779541,5.262499809265137,5.304999828338623,5.137779712677002,41406400
+2015-06-24,5.297500133514404,5.324999809265137,5.227499961853027,5.252500057220459,5.0869364738464355,25336800
+2015-06-25,5.252500057220459,5.324999809265137,5.252500057220459,5.292500019073486,5.125673770904541,35046000
+2015-06-26,5.25,5.255000114440918,5.162499904632568,5.184999942779541,5.021562576293945,42129600
+2015-06-29,5.125,5.177499771118164,5.022500038146973,5.03000020980835,4.871448516845703,39172400
+2015-06-30,5.059999942779541,5.082499980926514,4.992499828338623,5.027500152587891,4.869026184082031,31591600
+2015-07-01,5.152500152587891,5.224999904632568,5.054999828338623,5.099999904632568,4.9392409324646,30289200
+2015-07-02,5.097499847412109,5.137499809265137,5.072500228881836,5.105000019073486,4.944085121154785,14576400
+2015-07-06,5.0625,5.132500171661377,5.005000114440918,5.042500019073486,4.883553981781006,21477600
+2015-07-07,5.012499809265137,5.03249979019165,4.789999961853027,4.947500228881836,4.791549205780029,59425200
+2015-07-08,4.920000076293945,4.949999809265137,4.872499942779541,4.912499904632568,4.757651329040527,33249200
+2015-07-09,4.989999771118164,5.012499809265137,4.822500228881836,4.852499961853027,4.699543476104736,35758800
+2015-07-10,4.914999961853027,4.982500076293945,4.902500152587891,4.9375,4.781865119934082,21670800
+2015-07-13,4.987500190734863,4.997499942779541,4.9375,4.96999979019165,4.813340187072754,21247200
+2015-07-14,4.977499961853027,4.982500076293945,4.90749979019165,4.972499847412109,4.815762042999268,24921600
+2015-07-15,4.960000038146973,4.992499828338623,4.892499923706055,4.9375,4.781865119934082,26573200
+2015-07-16,4.96750020980835,5.047500133514404,4.949999809265137,5.047500133514404,4.888396263122559,28284800
+2015-07-17,5.03000020980835,5.034999847412109,4.952499866485596,5.017499923706055,4.859342098236084,22037200
+2015-07-20,5.017499923706055,5.037499904632568,4.912499904632568,4.925000190734863,4.769758701324463,18841200
+2015-07-21,4.914999961853027,5.017499923706055,4.914999961853027,4.947500228881836,4.791549205780029,14972000
+2015-07-22,4.912499904632568,4.912499904632568,4.792500019073486,4.852499961853027,4.699543476104736,35647200
+2015-07-23,4.862500190734863,4.985000133514404,4.852499961853027,4.912499904632568,4.757651329040527,16991600
+2015-07-24,4.947500228881836,4.952499866485596,4.835000038146973,4.855000019073486,4.701964855194092,18884400
+2015-07-27,4.8125,4.882500171661377,4.772500038146973,4.827499866485596,4.675332069396973,19242000
+2015-07-28,4.840000152587891,4.965000152587891,4.789999961853027,4.932499885559082,4.777022838592529,19830800
+2015-07-29,4.922500133514404,5.03249979019165,4.902500152587891,4.992499828338623,4.835129737854004,23268000
+2015-07-30,4.980000019073486,5.054999828338623,4.980000019073486,5.005000114440918,4.847236633300781,19018000
+2015-07-31,5.025000095367432,5.027500152587891,4.957499980926514,4.987500190734863,4.830288410186768,21834000
+2015-08-03,5.027500152587891,5.077499866485596,4.962500095367432,5.072500228881836,4.912609100341797,39713200
+2015-08-04,5.054999828338623,5.107500076293945,5.034999847412109,5.09250020980835,4.931978225708008,26010000
+2015-08-05,5.21750020980835,5.222499847412109,5.135000228881836,5.144999980926514,4.982823371887207,23462800
+2015-08-06,5.132500171661377,5.170000076293945,5.027500152587891,5.112500190734863,4.951348781585693,65567600
+2015-08-07,5.614999771118164,5.84250020980835,5.46999979019165,5.744999885559082,5.563910961151123,140524800
+2015-08-10,5.704999923706055,5.987500190734863,5.670000076293945,5.945000171661377,5.757607460021973,66230400
+2015-08-11,5.857500076293945,5.972499847412109,5.857500076293945,5.914999961853027,5.728552341461182,43500800
+2015-08-12,5.820000171661377,5.972499847412109,5.820000171661377,5.929999828338623,5.74307918548584,38404800
+2015-08-13,5.9375,5.949999809265137,5.864999771118164,5.880000114440918,5.694655895233154,27688400
+2015-08-14,5.875,5.920000076293945,5.840000152587891,5.885000228881836,5.699498176574707,21465200
+2015-08-17,5.875,5.875,5.775000095367432,5.847499847412109,5.663179874420166,27388000
+2015-08-18,5.804999828338623,5.84499979019165,5.724999904632568,5.769999980926514,5.61163330078125,28708400
+2015-08-19,5.762499809265137,5.827499866485596,5.684999942779541,5.747499942779541,5.589753150939941,24924800
+2015-08-20,5.682499885559082,5.710000038146973,5.512499809265137,5.539999961853027,5.387947082519531,42693200
+2015-08-21,5.5,5.59250020980835,5.362500190734863,5.367499828338623,5.2201828956604,38266400
+2015-08-24,5.067500114440918,5.457499980926514,5.0,5.177499771118164,5.035396099090576,68228400
+2015-08-25,5.40500020980835,5.425000190734863,5.070000171661377,5.070000171661377,4.93084716796875,62268400
+2015-08-26,5.235000133514404,5.457499980926514,5.195000171661377,5.452499866485596,5.302849769592285,61497600
+2015-08-27,5.510000228881836,5.659999847412109,5.477499961853027,5.65749979019165,5.502223014831543,46376400
+2015-08-28,5.65749979019165,5.71750020980835,5.617499828338623,5.682499885559082,5.52653694152832,32094400
+2015-08-31,5.65500020980835,5.695000171661377,5.597499847412109,5.619999885559082,5.4657511711120605,21935200
+2015-09-01,5.457499980926514,5.550000190734863,5.349999904632568,5.389999866485596,5.242063999176025,35340800
+2015-09-02,5.537499904632568,5.554999828338623,5.445000171661377,5.552499771118164,5.40010404586792,34404400
+2015-09-03,5.635000228881836,5.662499904632568,5.557499885559082,5.567500114440918,5.414692401885986,26255600
+2015-09-04,5.472499847412109,5.559999942779541,5.434999942779541,5.4375,5.288262367248535,28797200
+2015-09-08,5.570000171661377,5.692500114440918,5.547500133514404,5.670000076293945,5.514379024505615,23844800
+2015-09-09,5.6875,5.735000133514404,5.545000076293945,5.557499885559082,5.404966354370117,28939200
+2015-09-10,5.525000095367432,5.715000152587891,5.5,5.644999980926514,5.490066051483154,35707600
+2015-09-11,5.582499980926514,5.699999809265137,5.559999942779541,5.662499904632568,5.507084846496582,30158400
+2015-09-14,5.690000057220459,5.707499980926514,5.642499923706055,5.672500133514404,5.516810417175293,19246000
+2015-09-15,5.675000190734863,5.764999866485596,5.65749979019165,5.735000133514404,5.577597618103027,32797600
+2015-09-16,5.724999904632568,5.807499885559082,5.682499885559082,5.775000095367432,5.6164984703063965,17350800
+2015-09-17,5.875,5.927499771118164,5.815000057220459,5.827499866485596,5.667557716369629,26871200
+2015-09-18,5.747499942779541,5.872499942779541,5.712500095367432,5.822500228881836,5.662693977355957,32641200
+2015-09-21,5.829999923706055,5.894999980926514,5.800000190734863,5.882500171661377,5.7210469245910645,28184000
+2015-09-22,5.755000114440918,5.795000076293945,5.692500114440918,5.722499847412109,5.565438747406006,22835600
+2015-09-23,5.727499961853027,5.784999847412109,5.704999923706055,5.75,5.592184066772461,16163200
+2015-09-24,5.715000152587891,5.920000076293945,5.625,5.860000133514404,5.699164390563965,38244000
+2015-09-25,5.932499885559082,6.017499923706055,5.84499979019165,5.902500152587891,5.740497589111328,36969200
+2015-09-28,5.902500152587891,5.940000057220459,5.787499904632568,5.824999809265137,5.665124893188477,39558400
+2015-09-29,5.887499809265137,5.9375,5.804999828338623,5.927499771118164,5.76481294631958,38073600
+2015-09-30,5.982500076293945,6.170000076293945,5.947500228881836,6.162499904632568,5.993361473083496,55638000
+2015-10-01,6.162499904632568,6.179999828338623,5.867499828338623,6.042500019073486,5.8766560554504395,48929600
+2015-10-02,6.010000228881836,6.199999809265137,5.947500228881836,6.199999809265137,6.029831409454346,38614400
+2015-10-05,6.239999771118164,6.432499885559082,6.207499980926514,6.355000019073486,6.180578708648682,48202400
+2015-10-06,6.287499904632568,6.465000152587891,6.262499809265137,6.4375,6.260815620422363,45321600
+2015-10-07,6.452499866485596,6.570000171661377,6.347499847412109,6.505000114440918,6.3264617919921875,31015200
+2015-10-08,6.477499961853027,6.559999942779541,6.367499828338623,6.542500019073486,6.362933158874512,46006800
+2015-10-09,6.507500171661377,6.570000171661377,6.394999980926514,6.517499923706055,6.338619709014893,42324800
+2015-10-12,6.525000095367432,6.625,6.477499961853027,6.587500095367432,6.406696796417236,22758800
+2015-10-13,6.534999847412109,6.639999866485596,6.512499809265137,6.599999904632568,6.418854236602783,29844400
+2015-10-14,6.607500076293945,6.947500228881836,6.599999904632568,6.840000152587891,6.652268886566162,61214800
+2015-10-15,6.852499961853027,6.997499942779541,6.78249979019165,6.857500076293945,6.669287204742432,52604800
+2015-10-16,6.880000114440918,7.03000020980835,6.862500190734863,6.965000152587891,6.773836612701416,44839600
+2015-10-19,6.987500190734863,7.019999980926514,6.872499942779541,6.952499866485596,6.761681079864502,29471200
+2015-10-20,6.922500133514404,6.974999904632568,6.869999885559082,6.942500114440918,6.751954078674316,26482400
+2015-10-21,6.985000133514404,7.027500152587891,6.840000152587891,6.852499961853027,6.66442346572876,38628000
+2015-10-22,6.932499885559082,7.122499942779541,6.922500133514404,7.099999904632568,6.905130863189697,30688400
+2015-10-23,7.162499904632568,7.195000171661377,7.054999828338623,7.147500038146973,6.951326847076416,38177600
+2015-10-26,7.152500152587891,7.170000076293945,7.050000190734863,7.114999771118164,6.91972017288208,24743600
+2015-10-27,7.079999923706055,7.15500020980835,7.074999809265137,7.110000133514404,6.914857864379883,20826800
+2015-10-28,7.15500020980835,7.167500019073486,7.050000190734863,7.167500019073486,6.9707794189453125,21703600
+2015-10-29,7.052499771118164,7.125,6.90749979019165,6.920000076293945,6.730072021484375,32716800
+2015-10-30,6.994999885559082,7.142499923706055,6.942500114440918,7.09250020980835,6.897838592529297,30116000
+2015-11-02,7.114999771118164,7.182499885559082,7.072500228881836,7.175000190734863,6.9780731201171875,19008800
+2015-11-03,7.132500171661377,7.172500133514404,7.045000076293945,7.125,6.929446697235107,37676800
+2015-11-04,7.105000019073486,7.15749979019165,6.974999904632568,7.007500171661377,6.8151702880859375,44226400
+2015-11-05,7.042500019073486,7.0625,6.90749979019165,6.927499771118164,6.737366199493408,47880000
+2015-11-06,7.612500190734863,7.985000133514404,7.454999923706055,7.887499809265137,7.671017169952393,117227200
+2015-11-09,7.809999942779541,7.875,7.742499828338623,7.852499961853027,7.636979103088379,49256800
+2015-11-10,7.75,7.792500019073486,7.537499904632568,7.702499866485596,7.491095542907715,55226000
+2015-11-11,7.707499980926514,7.762499809265137,7.599999904632568,7.627500057220459,7.418154239654541,61989600
+2015-11-12,7.610000133514404,7.679999828338623,7.567500114440918,7.599999904632568,7.391408920288086,29108000
+2015-11-13,7.607500076293945,7.639999866485596,7.412499904632568,7.449999809265137,7.24552583694458,29294000
+2015-11-16,7.547500133514404,7.605000019073486,7.487500190734863,7.599999904632568,7.391408920288086,34428000
+2015-11-17,7.619999885559082,7.664999961853027,7.567500114440918,7.599999904632568,7.391408920288086,25704800
+2015-11-18,7.602499961853027,7.767499923706055,7.519999980926514,7.757500171661377,7.573234558105469,35021600
+2015-11-19,7.784999847412109,7.857500076293945,7.722499847412109,7.78000020980835,7.595199108123779,25407200
+2015-11-20,7.837500095367432,7.892499923706055,7.789999961853027,7.847499847412109,7.661095142364502,23974400
+2015-11-23,7.912499904632568,7.912499904632568,7.702499866485596,7.730000019073486,7.546389579772949,24255200
+2015-11-24,7.730000019073486,7.860000133514404,7.695000171661377,7.792500019073486,7.607402801513672,19542800
+2015-11-25,7.777500152587891,7.869999885559082,7.755000114440918,7.78249979019165,7.597639083862305,13830000
+2015-11-27,7.797500133514404,7.872499942779541,7.757500171661377,7.847499847412109,7.661095142364502,8699600
+2015-11-30,7.855000019073486,7.965000152587891,7.847499847412109,7.929999828338623,7.741636276245117,32724400
+2015-12-01,8.0,8.194999694824219,7.992499828338623,8.1875,7.993021011352539,40949600
+2015-12-02,8.199999809265137,8.28499984741211,8.107500076293945,8.125,7.932004451751709,29424000
+2015-12-03,8.1899995803833,8.274999618530273,8.067500114440918,8.107500076293945,7.914920330047607,24665600
+2015-12-04,8.107500076293945,8.452500343322754,8.107500076293945,8.4375,8.237083435058594,45875600
+2015-12-07,8.4350004196167,8.4350004196167,8.2524995803833,8.27750015258789,8.080879211425781,33358800
+2015-12-08,8.175000190734863,8.425000190734863,8.1225004196167,8.390000343322754,8.190710067749023,31448800
+2015-12-09,8.387499809265137,8.4375,8.092499732971191,8.177499771118164,7.983259201049805,37267600
+2015-12-10,8.202500343322754,8.289999961853027,8.175000190734863,8.244999885559082,8.049153327941895,23659600
+2015-12-11,8.162500381469727,8.220000267028809,8.104999542236328,8.1225004196167,7.929563522338867,22732000
+2015-12-14,8.130000114440918,8.1875,8.045000076293945,8.142499923706055,7.9490885734558105,27589200
+2015-12-15,8.234999656677246,8.300000190734863,8.1899995803833,8.242500305175781,8.046712875366211,30729600
+2015-12-16,8.260000228881836,8.319999694824219,8.1875,8.292499542236328,8.095526695251465,23635600
+2015-12-17,8.305000305175781,8.390000343322754,8.162500381469727,8.167499542236328,7.973496437072754,25416000
+2015-12-18,8.109999656677246,8.192500114440918,8.024999618530273,8.03499984741211,7.844141960144043,39589600
+2015-12-21,8.1225004196167,8.232500076293945,8.050000190734863,8.225000381469727,8.029631614685059,28421600
+2015-12-22,8.25,8.3149995803833,8.182499885559082,8.232500076293945,8.03695011138916,13001200
+2015-12-23,8.244999885559082,8.297499656677246,8.229999542236328,8.265000343322754,8.068679809570312,12252400
+2015-12-24,8.239999771118164,8.3125,8.227499961853027,8.292499542236328,8.095526695251465,5244800
+2015-12-28,8.204999923706055,8.28499984741211,8.09000015258789,8.28499984741211,8.088204383850098,14202400
+2015-12-29,8.289999961853027,8.444999694824219,8.267499923706055,8.420000076293945,8.219998359680176,20366000
+2015-12-30,8.412500381469727,8.484999656677246,8.345000267028809,8.34749984741211,8.14922046661377,18034400
+2015-12-31,8.335000038146973,8.3725004196167,8.239999771118164,8.239999771118164,8.044273376464844,14852800
+2016-01-04,8.072500228881836,8.145000457763672,8.010000228881836,8.092499732971191,7.900274753570557,35807600
+2016-01-05,8.244999885559082,8.359999656677246,8.125,8.22249984741211,8.027189254760742,49027200
+2016-01-06,8.087499618530273,8.125,7.789999961853027,7.882500171661377,7.695263385772705,44934400
+2016-01-07,7.684999942779541,7.737500190734863,7.46999979019165,7.570000171661377,7.390188694000244,64530400
+2016-01-08,7.667500019073486,7.675000190734863,7.392499923706055,7.40749979019165,7.2315473556518555,39847200
+2016-01-11,7.414999961853027,7.472499847412109,7.287499904632568,7.420000076293945,7.243750095367432,40937200
+2016-01-12,7.552499771118164,7.65500020980835,7.492499828338623,7.545000076293945,7.365782260894775,46935600
+2016-01-13,7.602499961853027,7.652500152587891,7.307499885559082,7.315000057220459,7.141244411468506,48167200
+2016-01-14,7.164999961853027,7.25,6.954999923706055,7.167500019073486,6.997249126434326,60023600
+2016-01-15,6.880000114440918,6.962500095367432,6.659999847412109,6.777500152587891,6.616512775421143,84145200
+2016-01-19,6.917500019073486,7.112500190734863,6.804999828338623,6.832499980926514,6.670206546783447,45714000
+2016-01-20,6.702499866485596,6.957499980926514,6.612500190734863,6.869999885559082,6.706813812255859,48118000
+2016-01-21,6.945000171661377,7.057499885559082,6.802499771118164,6.949999809265137,6.784913539886475,48145600
+2016-01-22,7.082499980926514,7.159999847412109,7.067500114440918,7.112500190734863,6.9435553550720215,25799600
+2016-01-25,7.110000133514404,7.192500114440918,7.090000152587891,7.105000019073486,6.936233043670654,27072800
+2016-01-26,7.119999885559082,7.204999923706055,7.047500133514404,7.175000190734863,7.004570960998535,22794400
+2016-01-27,7.164999961853027,7.1875,6.954999923706055,7.090000152587891,6.921588897705078,23170000
+2016-01-28,7.147500038146973,7.172500133514404,6.875,7.012499809265137,6.845930099487305,27677600
+2016-01-29,7.072500228881836,7.337500095367432,7.045000076293945,7.322500228881836,7.148568630218506,31050400
+2016-02-01,7.315000057220459,7.362500190734863,7.252500057220459,7.324999809265137,7.151006698608398,28988400
+2016-02-02,7.25,7.287499904632568,6.965000152587891,7.014999866485596,6.8483710289001465,34190800
+2016-02-03,7.070000171661377,7.112500190734863,6.887499809265137,7.050000190734863,6.882540225982666,32677200
+2016-02-04,7.059999942779541,7.212500095367432,6.982500076293945,7.052499771118164,6.884980201721191,34814000
+2016-02-05,7.005000114440918,7.082499980926514,6.587500095367432,6.607500076293945,6.450550079345703,60042800
+2016-02-08,6.507500171661377,6.539999961853027,6.212500095367432,6.304999828338623,6.155234336853027,60885200
+2016-02-09,6.230000019073486,6.637499809265137,6.199999809265137,6.372499942779541,6.221131324768066,42537200
+2016-02-10,6.412499904632568,6.597499847412109,6.322500228881836,6.357500076293945,6.206488132476807,33580000
+2016-02-11,6.195000171661377,6.389999866485596,6.195000171661377,6.324999809265137,6.174760818481445,34014400
+2016-02-12,6.425000190734863,6.445000171661377,6.1875,6.432499885559082,6.2797064781188965,34081600
+2016-02-16,6.525000095367432,6.757500171661377,6.505000114440918,6.747499942779541,6.587224006652832,48535200
+2016-02-17,6.832499980926514,6.980000019073486,6.804999828338623,6.914999961853027,6.750746250152588,77146800
+2016-02-18,7.482500076293945,7.744999885559082,7.474999904632568,7.510000228881836,7.331611633300781,106866000
+2016-02-19,7.46999979019165,7.677499771118164,7.412499904632568,7.610000133514404,7.429238796234131,52562800
+2016-02-22,7.71999979019165,7.96750020980835,7.704999923706055,7.880000114440918,7.692825794219971,44966800
+2016-02-23,7.817500114440918,7.974999904632568,7.78000020980835,7.900000095367432,7.7123494148254395,36938000
+2016-02-24,7.867499828338623,7.96750020980835,7.650000095367432,7.954999923706055,7.7660417556762695,33685200
+2016-02-25,7.985000133514404,8.012499809265137,7.829999923706055,7.972499847412109,7.783126354217529,34961600
+2016-02-26,8.010000228881836,8.029999732971191,7.840000152587891,7.920000076293945,7.73187255859375,36196400
+2016-02-29,7.902500152587891,8.005000114440918,7.835000038146973,7.840000152587891,7.681659698486328,32334400
+2016-03-01,7.860000133514404,8.1875,7.847499847412109,8.1875,8.022143363952637,34870000
+2016-03-02,8.142499923706055,8.265000343322754,8.1274995803833,8.234999656677246,8.068680763244629,23381200
+2016-03-03,8.225000381469727,8.260000228881836,8.052499771118164,8.162500381469727,7.997646331787109,30200400
+2016-03-04,8.225000381469727,8.232500076293945,8.074999809265137,8.137499809265137,7.9731526374816895,17530400
+2016-03-07,8.092499732971191,8.147500038146973,7.980000019073486,8.085000038146973,7.921710968017578,23996800
+2016-03-08,8.0024995803833,8.050000190734863,7.912499904632568,7.9375,7.777189254760742,27494000
+2016-03-09,8.007499694824219,8.020000457763672,7.829999923706055,7.932499885559082,7.772291660308838,22278800
+2016-03-10,7.980000019073486,8.024999618530273,7.760000228881836,7.920000076293945,7.760043144226074,28608400
+2016-03-11,8.037500381469727,8.057499885559082,7.942500114440918,8.055000305175781,7.8923139572143555,27740000
+2016-03-14,8.017499923706055,8.107500076293945,7.980000019073486,8.074999809265137,7.911911964416504,19031200
+2016-03-15,8.032500267028809,8.085000038146973,7.892499923706055,8.03499984741211,7.872720718383789,22621600
+2016-03-16,7.974999904632568,8.302499771118164,7.9375,8.274999618530273,8.10787296295166,36364400
+2016-03-17,8.244999885559082,8.28499984741211,8.092499732971191,8.204999923706055,8.039284706115723,35368000
+2016-03-18,8.302499771118164,8.5625,8.25,8.452500343322754,8.281789779663086,54551200
+2016-03-21,8.3774995803833,8.479999542236328,8.287500381469727,8.477499961853027,8.30628490447998,33778000
+2016-03-22,8.449999809265137,8.522500038146973,8.357500076293945,8.462499618530273,8.291586875915527,24201200
+2016-03-23,8.5,8.670000076293945,8.462499618530273,8.607500076293945,8.433658599853516,42900800
+2016-03-24,8.529999732971191,8.635000228881836,8.5024995803833,8.619999885559082,8.445906639099121,24495600
+2016-03-28,8.604999542236328,8.744999885559082,8.595000267028809,8.707500457763672,8.531639099121094,26538800
+2016-03-29,8.670000076293945,8.867500305175781,8.649999618530273,8.84749984741211,8.668811798095703,26181200
+2016-03-30,8.880000114440918,9.0625,8.875,8.9399995803833,8.759441375732422,37670000
+2016-03-31,8.979999542236328,9.0,8.837499618530273,8.907500267028809,8.727599143981934,37988400
+2016-04-01,8.852499961853027,9.042499542236328,8.78499984741211,9.037500381469727,8.854972839355469,34829200
+2016-04-04,9.112500190734863,9.15999984741211,8.914999961853027,8.949999809265137,8.769240379333496,39394000
+2016-04-05,8.869999885559082,9.020000457763672,8.835000038146973,8.9375,8.756993293762207,33956800
+2016-04-06,8.824999809265137,8.954999923706055,8.657500267028809,8.949999809265137,8.769240379333496,45337600
+2016-04-07,8.892499923706055,8.97249984741211,8.819999694824219,8.857500076293945,8.678609848022461,37810400
+2016-04-08,8.930000305175781,8.987500190734863,8.827500343322754,8.914999961853027,8.734949111938477,25593600
+2016-04-11,8.967499732971191,9.117500305175781,8.9399995803833,8.970000267028809,8.788835525512695,38752400
+2016-04-12,9.0,9.012499809265137,8.78499984741211,8.960000038146973,8.77903938293457,29276400
+2016-04-13,9.0,9.1875,9.0,9.1850004196167,8.999495506286621,35071600
+2016-04-14,9.15999984741211,9.25,9.1225004196167,9.210000038146973,9.023991584777832,41656400
+2016-04-15,9.207500457763672,9.364999771118164,9.177499771118164,9.282500267028809,9.095026016235352,43697200
+2016-04-18,9.265000343322754,9.265000343322754,9.15250015258789,9.242500305175781,9.055832862854004,30732000
+2016-04-19,9.27750015258789,9.295000076293945,9.020000457763672,9.077500343322754,8.894166946411133,30915200
+2016-04-20,9.0625,9.167499542236328,9.052499771118164,9.112500190734863,8.928459167480469,20017200
+2016-04-21,9.114999771118164,9.157500267028809,9.0625,9.102499961853027,8.918659210205078,17828000
+2016-04-22,9.132499694824219,9.194999694824219,9.037500381469727,9.067500114440918,8.884366989135742,22354000
+2016-04-25,9.069999694824219,9.162500381469727,9.045000076293945,9.112500190734863,8.928459167480469,19197200
+2016-04-26,9.167499542236328,9.272500038146973,9.079999923706055,9.119999885559082,8.935808181762695,21453600
+2016-04-27,9.09749984741211,9.332500457763672,9.079999923706055,9.327500343322754,9.139115333557129,35239600
+2016-04-28,9.270000457763672,9.324999809265137,9.02750015258789,9.050000190734863,8.86722183227539,38122400
+2016-04-29,9.012499809265137,9.032500267028809,8.78499984741211,8.882499694824219,8.703104019165039,32190400
+2016-05-02,8.967499732971191,9.055000305175781,8.925000190734863,9.0,8.818230628967285,25607600
+2016-05-03,8.897500038146973,8.9350004196167,8.8149995803833,8.892499923706055,8.712900161743164,22402400
+2016-05-04,8.78499984741211,8.792499542236328,8.600000381469727,8.6899995803833,8.514490127563477,52576400
+2016-05-05,8.762499809265137,8.845000267028809,8.677499771118164,8.742500305175781,8.565932273864746,24688400
+2016-05-06,8.727499961853027,8.854999542236328,8.710000038146973,8.832500457763672,8.6541166305542,18324000
+2016-05-09,8.854999542236328,8.892499923706055,8.7475004196167,8.819999694824219,8.641864776611328,33333600
+2016-05-10,8.875,9.005000114440918,8.789999961853027,8.989999771118164,8.808431625366211,26967600
+2016-05-11,9.017499923706055,9.114999771118164,8.967499732971191,9.015000343322754,8.832927703857422,32817600
+2016-05-12,9.079999923706055,9.119999885559082,8.732500076293945,8.892499923706055,8.712900161743164,67054000
+2016-05-13,9.797499656677246,10.25,9.75,10.244999885559082,10.0380859375,211025600
+2016-05-16,10.167499542236328,10.699999809265137,10.135000228881836,10.547499656677246,10.334476470947266,97303200
+2016-05-17,10.5,10.645000457763672,10.364999771118164,10.569999694824219,10.356521606445312,62839200
+2016-05-18,10.5,10.962499618530273,10.5,10.84000015258789,10.621070861816406,54107200
+2016-05-19,10.797499656677246,10.96500015258789,10.782500267028809,10.887499809265137,10.667610168457031,39888000
+2016-05-20,10.954999923706055,11.1274995803833,10.9375,11.082500457763672,10.858672142028809,39108400
+2016-05-23,11.130000114440918,11.172499656677246,11.032500267028809,11.100000381469727,10.875819206237793,41363600
+2016-05-24,11.104999542236328,11.375,11.074999809265137,11.34000015258789,11.139823913574219,41578800
+2016-05-25,11.375,11.422499656677246,11.202500343322754,11.292499542236328,11.093162536621094,45807600
+2016-05-26,11.3125,11.494999885559082,11.279999732971191,11.412500381469727,11.211048126220703,30996400
+2016-05-27,11.425000190734863,11.492500305175781,11.387499809265137,11.475000381469727,11.272443771362305,27741600
+2016-05-31,11.524999618530273,11.704999923706055,11.517499923706055,11.680000305175781,11.473824501037598,41252400
+2016-06-01,11.625,11.8149995803833,11.59000015258789,11.702500343322754,11.495926856994629,38713200
+2016-06-02,11.765000343322754,11.885000228881836,11.649999618530273,11.78499984741211,11.576967239379883,32920800
+2016-06-03,11.670000076293945,11.6850004196167,11.414999961853027,11.619999885559082,11.414881706237793,46107600
+2016-06-06,11.649999618530273,11.739999771118164,11.5,11.5600004196167,11.355940818786621,32251200
+2016-06-07,11.630000114440918,11.694999694824219,11.577500343322754,11.582500457763672,11.378046035766602,19340000
+2016-06-08,11.585000038146973,11.6274995803833,11.449999809265137,11.545000076293945,11.341206550598145,23461600
+2016-06-09,11.505000114440918,11.862500190734863,11.479999542236328,11.845000267028809,11.63591194152832,47216800
+2016-06-10,11.704999923706055,11.8100004196167,11.53499984741211,11.550000190734863,11.346118927001953,40002400
+2016-06-13,11.5625,11.925000190734863,11.5625,11.697500228881836,11.491010665893555,47558800
+2016-06-14,11.670000076293945,11.774999618530273,11.539999961853027,11.720000267028809,11.513116836547852,29834400
+2016-06-15,11.817500114440918,11.942500114440918,11.6875,11.84000015258789,11.630997657775879,30103600
+2016-06-16,11.7524995803833,11.907500267028809,11.637499809265137,11.887499809265137,11.677658081054688,24645600
+2016-06-17,11.90250015258789,11.904999732971191,11.632499694824219,11.680000305175781,11.473824501037598,47100000
+2016-06-20,11.867500305175781,12.042499542236328,11.859999656677246,11.890000343322754,11.68011474609375,29376800
+2016-06-21,11.9399995803833,11.97249984741211,11.800000190734863,11.817500114440918,11.608896255493164,21250800
+2016-06-22,11.842499732971191,11.920000076293945,11.787500381469727,11.807499885559082,11.59907054901123,20262000
+2016-06-23,11.920000076293945,12.135000228881836,11.912500381469727,12.1225004196167,11.908512115478516,29788000
+2016-06-24,11.625,11.84000015258789,11.324999809265137,11.432499885559082,11.230690956115723,101768400
+2016-06-27,11.337499618530273,11.425000190734863,11.142499923706055,11.3100004196167,11.110356330871582,44908800
+2016-06-28,11.524999618530273,11.537500381469727,11.317500114440918,11.475000381469727,11.272443771362305,38192000
+2016-06-29,11.574999809265137,11.7524995803833,11.545000076293945,11.662500381469727,11.456632614135742,31893200
+2016-06-30,11.682499885559082,11.824999809265137,11.587499618530273,11.7524995803833,11.545039176940918,43094000
+2016-07-01,11.6875,11.84000015258789,11.625,11.664999961853027,11.459083557128906,21848800
+2016-07-05,11.600000381469727,11.857500076293945,11.507499694824219,11.837499618530273,11.628540992736816,37108400
+2016-07-06,11.755000114440918,11.982500076293945,11.694999694824219,11.912500381469727,11.702219009399414,27310400
+2016-07-07,11.992500305175781,12.265000343322754,11.9375,12.22249984741211,12.006746292114258,39540000
+2016-07-08,12.352499961853027,12.772500038146973,12.305000305175781,12.712499618530273,12.488099098205566,48193200
+2016-07-11,12.895000457763672,13.100000381469727,12.880000114440918,13.005000114440918,12.775433540344238,44877600
+2016-07-12,13.149999618530273,13.319999694824219,12.984999656677246,13.199999809265137,12.966991424560547,43676000
+2016-07-13,13.225000381469727,13.300000190734863,13.175000190734863,13.194999694824219,12.962076187133789,32460400
+2016-07-14,13.265000343322754,13.449999809265137,13.154999732971191,13.329999923706055,13.094696044921875,31689200
+2016-07-15,13.15999984741211,13.234999656677246,12.960000038146973,13.175000190734863,12.942432403564453,42861600
+2016-07-18,13.337499618530273,13.357500076293945,13.192500114440918,13.242500305175781,13.008740425109863,25299200
+2016-07-19,13.234999656677246,13.432499885559082,13.210000038146973,13.380000114440918,13.14381217956543,38265200
+2016-07-20,13.425000190734863,13.6274995803833,13.369999885559082,13.555000305175781,13.315726280212402,29646000
+2016-07-21,13.524999618530273,13.567500114440918,13.260000228881836,13.305000305175781,13.070140838623047,36130800
+2016-07-22,13.352499961853027,13.667499542236328,13.255000114440918,13.667499542236328,13.426237106323242,31576800
+2016-07-25,13.75,13.952500343322754,13.6899995803833,13.920000076293945,13.674283981323242,31252800
+2016-07-26,14.042499542236328,14.229999542236328,14.022500038146973,14.157500267028809,13.907588005065918,51450800
+2016-07-27,14.279999732971191,14.305000305175781,13.930000305175781,14.015000343322754,13.76760482788086,44667600
+2016-07-28,14.047499656677246,14.149999618530273,14.0024995803833,14.045000076293945,13.797074317932129,22191600
+2016-07-29,14.09749984741211,14.3125,13.845000267028809,14.274999618530273,14.023015022277832,40958800
+2016-08-01,14.335000038146973,14.387499809265137,14.09000015258789,14.182499885559082,13.932145118713379,30112000
+2016-08-02,14.25,14.257499694824219,13.875,14.010000228881836,13.762690544128418,28274800
+2016-08-03,13.992500305175781,14.074999809265137,13.914999961853027,14.047499656677246,13.799530982971191,29982800
+2016-08-04,14.114999771118164,14.3725004196167,14.087499618530273,14.307499885559082,14.054941177368164,27271200
+2016-08-05,14.47249984741211,14.557499885559082,14.40250015258789,14.550000190734863,14.293160438537598,37158800
+2016-08-08,14.75,14.78499984741211,14.529999732971191,14.6850004196167,14.42577838897705,30506400
+2016-08-09,14.757499694824219,14.864999771118164,14.6850004196167,14.72249984741211,14.462616920471191,37234400
+2016-08-10,14.852499961853027,14.875,14.579999923706055,14.6274995803833,14.369291305541992,37574000
+2016-08-11,14.704999923706055,14.987500190734863,14.675000190734863,14.925000190734863,14.661540031433105,68106400
+2016-08-12,15.475000381469727,15.845000267028809,15.157500267028809,15.760000228881836,15.481802940368652,142574400
+2016-08-15,15.77750015258789,15.875,15.532500267028809,15.744999885559082,15.46706485748291,57330400
+2016-08-16,15.72249984741211,15.7475004196167,15.602499961853027,15.649999618530273,15.373743057250977,28765200
+2016-08-17,15.649999618530273,15.6850004196167,15.164999961853027,15.287500381469727,15.0176420211792,59521200
+2016-08-18,15.265000343322754,15.550000190734863,15.204999923706055,15.524999618530273,15.25094985961914,33168400
+2016-08-19,15.517499923706055,15.682499885559082,15.449999809265137,15.5649995803833,15.290240287780762,29156000
+2016-08-22,15.612500190734863,15.65250015258789,15.427499771118164,15.630000114440918,15.354097366333008,24474800
+2016-08-23,15.760000228881836,15.829999923706055,15.682499885559082,15.727499961853027,15.478347778320312,33976400
+2016-08-24,15.782500267028809,15.789999961853027,15.412500381469727,15.484999656677246,15.239689826965332,29844800
+2016-08-25,15.489999771118164,15.4975004196167,15.1899995803833,15.382499694824219,15.138813972473145,40603200
+2016-08-26,15.422499656677246,15.595000267028809,15.300000190734863,15.507499694824219,15.261829376220703,30002400
+2016-08-29,15.569999694824219,15.632499694824219,15.47249984741211,15.4975004196167,15.25199031829834,27465200
+2016-08-30,15.477499961853027,15.5600004196167,15.364999771118164,15.407500267028809,15.163414001464844,28554400
+2016-08-31,15.4375,15.479999542236328,15.289999961853027,15.335000038146973,15.092065811157227,38854400
+2016-09-01,15.34749984741211,15.845000267028809,15.335000038146973,15.787500381469727,15.537392616271973,42849200
+2016-09-02,15.819999694824219,15.837499618530273,15.454999923706055,15.632499694824219,15.384851455688477,32314800
+2016-09-06,15.6875,15.779999732971191,15.607500076293945,15.779999732971191,15.53001594543457,30681200
+2016-09-07,15.729999542236328,15.807499885559082,15.457500457763672,15.547499656677246,15.301199913024902,39798800
+2016-09-08,15.532500267028809,15.6850004196167,15.354999542236328,15.65999984741211,15.41191577911377,31580800
+2016-09-09,15.487500190734863,15.574999809265137,14.75,14.880000114440918,14.644272804260254,69776000
+2016-09-12,14.682499885559082,15.217499732971191,14.329999923706055,15.1875,14.946897506713867,59826000
+2016-09-13,15.149999618530273,15.324999809265137,14.882499694824219,14.967499732971191,14.730389595031738,47176800
+2016-09-14,15.0024995803833,15.149999618530273,14.8774995803833,15.100000381469727,14.860786437988281,31904800
+2016-09-15,15.125,15.6899995803833,15.09000015258789,15.672499656677246,15.42421817779541,51521200
+2016-09-16,15.727499961853027,15.8125,15.529999732971191,15.710000038146973,15.461125373840332,90244400
+2016-09-19,15.875,16.315000534057617,15.802499771118164,15.917499542236328,15.665336608886719,41712800
+2016-09-20,16.100000381469727,16.100000381469727,15.6850004196167,15.772500038146973,15.522634506225586,33111200
+2016-09-21,15.819999694824219,16.2450008392334,15.817500114440918,16.21500015258789,15.958127975463867,33621200
+2016-09-22,16.309999465942383,16.360000610351562,16.162500381469727,16.2549991607666,15.997485160827637,30873200
+2016-09-23,16.274999618530273,16.322500228881836,16.165000915527344,16.237499237060547,15.980260848999023,27613200
+2016-09-26,16.052499771118164,16.149999618530273,15.882499694824219,16.084999084472656,15.830178260803223,23004000
+2016-09-27,16.022499084472656,16.65999984741211,16.014999389648438,16.635000228881836,16.37147331237793,40275200
+2016-09-28,16.65999984741211,16.707500457763672,16.482500076293945,16.69499969482422,16.430517196655273,31978800
+2016-09-29,16.667499542236328,16.90250015258789,16.512500762939453,16.850000381469727,16.583065032958984,33668400
+2016-09-30,16.9424991607666,17.297500610351562,16.842500686645508,17.1299991607666,16.85862159729004,42993200
+2016-10-03,17.1299991607666,17.377500534057617,17.082500457763672,17.112499237060547,16.841407775878906,24259600
+2016-10-04,17.137500762939453,17.424999237060547,16.947500228881836,17.075000762939453,16.80449867248535,28162400
+2016-10-05,17.219999313354492,17.395000457763672,17.0049991607666,17.0575008392334,16.787277221679688,30544000
+2016-10-06,16.852500915527344,16.957500457763672,16.565000534057617,16.834999084472656,16.568300247192383,36021200
+2016-10-07,16.947500228881836,16.99250030517578,16.665000915527344,16.712499618530273,16.447742462158203,28626000
+2016-10-10,16.799999237060547,16.889999389648438,16.61750030517578,16.774999618530273,16.50925064086914,28787600
+2016-10-11,16.719999313354492,16.7450008392334,16.405000686645508,16.532499313354492,16.270597457885742,38854000
+2016-10-12,16.46500015258789,16.69499969482422,16.327499389648438,16.607500076293945,16.344404220581055,41992000
+2016-10-13,16.412500381469727,16.450000762939453,15.925000190734863,16.337499618530273,16.078678131103516,39011600
+2016-10-14,16.537500381469727,16.649999618530273,16.399999618530273,16.497499465942383,16.236146926879883,33063600
+2016-10-17,16.4950008392334,16.649999618530273,16.3799991607666,16.40250015258789,16.142648696899414,19532800
+2016-10-18,16.6299991607666,16.747499465942383,16.5625,16.65250015258789,16.38869285583496,26937200
+2016-10-19,16.540000915527344,16.69499969482422,16.454999923706055,16.61750030517578,16.354246139526367,19906000
+2016-10-20,16.8125,16.987499237060547,16.575000762939453,16.9325008392334,16.66425895690918,31208400
+2016-10-21,16.872499465942383,16.915000915527344,16.725000381469727,16.885000228881836,16.617507934570312,27950800
+2016-10-24,17.0,17.697500228881836,16.997499465942383,17.677499771118164,17.397451400756836,33983600
+2016-10-25,17.647499084472656,18.075000762939453,17.5625,17.967500686645508,17.682859420776367,39746000
+2016-10-26,17.8174991607666,18.237499237060547,17.799999237060547,18.040000915527344,17.754213333129883,33379200
+2016-10-27,18.177499771118164,18.212499618530273,17.59749984741211,17.670000076293945,17.390073776245117,38866400
+2016-10-28,17.7549991607666,18.024999618530273,17.607500076293945,17.639999389648438,17.36054801940918,29085600
+2016-10-31,17.697500228881836,17.907499313354492,17.6875,17.790000915527344,17.50817108154297,25238800
+2016-11-01,17.854999542236328,17.952499389648438,17.072500228881836,17.262500762939453,16.989030838012695,47322400
+2016-11-02,17.395000457763672,17.6299991607666,17.15999984741211,17.190000534057617,16.917680740356445,29584800
+2016-11-03,17.270000457763672,17.28499984741211,16.65999984741211,16.989999771118164,16.720844268798828,30966400
+2016-11-04,16.877500534057617,17.1825008392334,16.645000457763672,16.892499923706055,16.624887466430664,32878000
+2016-11-07,17.387500762939453,17.93000030517578,17.375,17.8174991607666,17.53523063659668,48758000
+2016-11-08,17.885000228881836,17.9424991607666,17.625,17.790000915527344,17.50817108154297,42988400
+2016-11-09,17.3075008392334,17.725000381469727,17.18000030517578,17.489999771118164,17.21292495727539,45653200
+2016-11-10,17.872499465942383,17.875,16.690000534057617,16.9424991607666,16.674097061157227,86928000
+2016-11-11,19.877500534057617,22.1924991607666,19.625,21.99250030517578,21.644092559814453,217534400
+2016-11-14,22.022499084472656,22.047500610351562,20.905000686645508,20.90999984741211,20.578744888305664,134879600
+2016-11-15,21.072500228881836,21.862499237060547,20.982500076293945,21.547500610351562,21.206146240234375,62609200
+2016-11-16,21.834999084472656,23.139999389648438,21.587499618530273,22.907499313354492,22.544601440429688,98798400
+2016-11-17,23.077499389648438,23.697500228881836,22.662500381469727,23.09749984741211,22.73158836364746,83298800
+2016-11-18,23.09749984741211,23.582500457763672,22.950000762939453,23.34000015258789,22.97025489807129,57606000
+2016-11-21,23.522499084472656,23.587499618530273,23.100000381469727,23.2450008392334,22.876754760742188,43643600
+2016-11-22,23.325000762939453,23.434999465942383,23.094999313354492,23.412500381469727,23.04160499572754,33036800
+2016-11-23,23.43000030517578,23.8125,23.1924991607666,23.49250030517578,23.154951095581055,44323600
+2016-11-25,23.604999542236328,23.774999618530273,23.352500915527344,23.540000915527344,23.201763153076172,19556400
+2016-11-28,23.467500686645508,23.684999465942383,23.399999618530273,23.52750015258789,23.189441680908203,27873600
+2016-11-29,23.5,23.610000610351562,23.13249969482422,23.3125,22.9775333404541,44456800
+2016-11-30,23.399999618530273,23.540000915527344,23.024999618530273,23.049999237060547,22.718807220458984,44050000
+2016-12-01,23.024999618530273,23.042499542236328,21.1924991607666,21.90999984741211,21.59518814086914,103552400
+2016-12-02,21.5625,22.200000762939453,21.280000686645508,22.112499237060547,21.794775009155273,47829200
+2016-12-05,22.497499465942383,23.15250015258789,22.25,22.969999313354492,22.639955520629883,60228400
+2016-12-06,23.052499771118164,23.4325008392334,22.892499923706055,23.34749984741211,23.01203155517578,49879600
+2016-12-07,23.209999084472656,23.825000762939453,23.024999618530273,23.767499923706055,23.425996780395508,48080400
+2016-12-08,23.797500610351562,24.155000686645508,23.262500762939453,23.3700008392334,23.034210205078125,38154400
+2016-12-09,23.549999237060547,23.5674991607666,22.677499771118164,22.954999923706055,22.625167846679688,38231200
+2016-12-12,22.462499618530273,22.487499237060547,21.885000228881836,22.397499084472656,22.07568359375,60133200
+2016-12-13,22.522499084472656,23.072500228881836,22.512500762939453,22.792499542236328,22.465009689331055,38779600
+2016-12-14,23.135000228881836,24.27750015258789,22.892499923706055,24.112499237060547,23.766036987304688,98398000
+2016-12-15,24.225000381469727,24.985000610351562,24.149999618530273,24.677499771118164,24.322917938232422,74654800
+2016-12-16,24.957500457763672,25.174999237060547,24.4325008392334,25.102500915527344,24.741819381713867,108952800
+2016-12-19,24.924999237060547,25.612499237060547,24.75,25.407499313354492,25.04243278503418,74465600
+2016-12-20,26.145000457763672,26.532499313354492,26.030000686645508,26.292499542236328,25.914716720581055,84805600
+2016-12-21,26.40999984741211,26.487499237060547,25.927499771118164,26.457500457763672,26.077346801757812,57613600
+2016-12-22,26.704999923706055,27.217500686645508,26.63249969482422,26.77750015258789,26.392749786376953,71861200
+2016-12-23,26.594999313354492,27.459999084472656,26.5674991607666,27.44499969482422,27.050661087036133,64769200
+2016-12-27,28.014999389648438,29.34000015258789,27.80500030517578,29.329999923706055,28.908571243286133,119427200
+2016-12-28,29.899999618530273,29.982500076293945,27.172500610351562,27.3125,26.920061111450195,229576400
+2016-12-29,26.225000381469727,27.872499465942383,25.700000762939453,27.857500076293945,27.457231521606445,217536800
+2016-12-30,27.837499618530273,27.979999542236328,26.575000762939453,26.684999465942383,26.301576614379883,121293200
+2017-01-03,26.100000381469727,26.592500686645508,24.844999313354492,25.502500534057617,25.136062622070312,150199600
+2017-01-04,25.850000381469727,26.375,25.38249969482422,26.09749984741211,25.722522735595703,119922000
+2017-01-05,26.13249969482422,26.454999923706055,25.262500762939453,25.434999465942383,25.069536209106445,98429600
+2017-01-06,25.712499618530273,26.0625,25.299999237060547,25.774999618530273,25.40464973449707,82285600
+2017-01-09,25.875,27.0,25.875,26.81999969482422,26.43463706970215,91624800
+2017-01-10,26.952499389648438,27.297500610351562,26.407499313354492,26.61750030517578,26.235050201416016,88092000
+2017-01-11,26.5,26.549999237060547,26.037500381469727,26.290000915527344,25.912254333496094,52566400
+2017-01-12,26.0575008392334,26.174999237060547,25.405000686645508,25.860000610351562,25.488433837890625,62561600
+2017-01-13,25.899999618530273,26.25,25.764999389648438,25.857500076293945,25.485963821411133,45782000
+2017-01-17,25.75,25.799999237060547,25.142499923706055,25.27750015258789,24.9143009185791,58061200
+2017-01-18,25.059999465942383,25.8075008392334,24.77750015258789,25.737499237060547,25.367694854736328,65442400
+2017-01-19,25.767499923706055,26.614999771118164,25.7450008392334,26.290000915527344,25.912254333496094,64487200
+2017-01-20,26.520000457763672,26.700000762939453,25.780000686645508,26.002500534057617,25.628877639770508,49202400
+2017-01-23,25.950000762939453,26.475000381469727,25.924999237060547,26.272499084472656,25.895000457763672,36990400
+2017-01-24,26.375,26.895000457763672,26.225000381469727,26.832500457763672,26.446956634521484,42805200
+2017-01-25,27.262500762939453,27.325000762939453,26.582500457763672,26.947500228881836,26.560302734375,52276000
+2017-01-26,26.975000381469727,27.487499237060547,26.674999237060547,27.412500381469727,27.018619537353516,45880000
+2017-01-27,27.482500076293945,27.97249984741211,27.212499618530273,27.9424991607666,27.5410099029541,47199600
+2017-01-30,27.729999542236328,27.752500534057617,26.977500915527344,27.5049991607666,27.109798431396484,49600400
+2017-01-31,27.237499237060547,27.512500762939453,27.049999237060547,27.295000076293945,26.902809143066406,36275600
+2017-02-01,27.645000457763672,28.530000686645508,27.46500015258789,28.487499237060547,28.078176498413086,59000400
+2017-02-02,28.325000762939453,28.934999465942383,28.014999389648438,28.84749984741211,28.433012008666992,48324000
+2017-02-03,28.862499237060547,28.975000381469727,28.475000381469727,28.594999313354492,28.184131622314453,37274400
+2017-02-06,28.5,29.332500457763672,28.5,29.327499389648438,28.906108856201172,50676800
+2017-02-07,29.674999237060547,30.229999542236328,29.475000381469727,29.782499313354492,29.35457420349121,74622400
+2017-02-08,29.600000381469727,29.827499389648438,29.094999313354492,29.65250015258789,29.226438522338867,44958000
+2017-02-09,29.71500015258789,29.764999389648438,28.899999618530273,29.094999313354492,28.676950454711914,84256800
+2017-02-10,29.982500076293945,30.174999237060547,28.149999618530273,28.405000686645508,27.996870040893555,165109200
+2017-02-13,28.34749984741211,28.4950008392334,27.049999237060547,27.094999313354492,26.705686569213867,118072400
+2017-02-14,26.997499465942383,27.537500381469727,26.572500228881836,27.19499969482422,26.804241180419922,85063200
+2017-02-15,27.225000381469727,27.450000762939453,26.940000534057617,27.25,26.85845947265625,37302000
+2017-02-16,27.34749984741211,27.360000610351562,26.415000915527344,26.8125,26.427248001098633,64717600
+2017-02-17,26.674999237060547,26.852500915527344,26.197500228881836,26.8075008392334,26.42231559753418,56374000
+2017-02-21,27.0575008392334,27.8075008392334,27.05500030517578,27.767499923706055,27.368528366088867,55195200
+2017-02-22,27.854999542236328,27.950000762939453,27.497499465942383,27.690000534057617,27.32658576965332,43377200
+2017-02-23,26.375,26.59749984741211,24.920000076293945,25.122499465942383,24.79277801513672,159288800
+2017-02-24,24.267499923706055,25.5,23.924999237060547,25.364999771118164,25.03209686279297,102990400
+2017-02-27,25.549999237060547,26.2549991607666,25.389999389648438,26.102500915527344,25.759923934936523,71540000
+2017-02-28,26.200000762939453,26.299999237060547,25.19499969482422,25.3700008392334,25.037033081054688,62536000
+2017-03-01,25.947500228881836,26.092500686645508,25.27750015258789,25.697500228881836,25.3602352142334,50480400
+2017-03-02,25.5674991607666,25.709999084472656,24.72249984741211,24.75,24.425168991088867,75433200
+2017-03-03,24.642499923706055,24.6924991607666,24.05500030517578,24.607500076293945,24.28453826904297,86469200
+2017-03-06,24.239999771118164,24.524999618530273,23.792499542236328,24.417499542236328,24.09703254699707,88356800
+2017-03-07,24.417499542236328,24.88249969482422,24.287500381469727,24.684999465942383,24.361024856567383,60340000
+2017-03-08,25.174999237060547,25.325000762939453,24.61750030517578,24.639999389648438,24.31661033630371,63871200
+2017-03-09,24.477500915527344,24.862499237060547,24.350000381469727,24.635000228881836,24.311677932739258,47806000
+2017-03-10,24.90250015258789,25.022499084472656,24.594999313354492,24.780000686645508,24.454776763916016,49974000
+2017-03-13,24.885000228881836,25.5625,24.877500534057617,25.462499618530273,25.128314971923828,77413600
+2017-03-14,25.592500686645508,25.6875,25.11750030517578,25.44499969482422,25.11104965209961,52201600
+2017-03-15,25.5625,25.747499465942383,25.079999923706055,25.637500762939453,25.301021575927734,61503600
+2017-03-16,25.7450008392334,25.957500457763672,25.602500915527344,25.952499389648438,25.61188316345215,52310000
+2017-03-17,26.1299991607666,26.530000686645508,25.952499389648438,26.517499923706055,26.16946792602539,111968800
+2017-03-20,26.69499969482422,27.40250015258789,26.532499313354492,27.362499237060547,27.003379821777344,74856800
+2017-03-21,27.1875,27.489999771118164,26.397499084472656,26.477500915527344,26.12999725341797,91348400
+2017-03-22,26.364999771118164,27.065000534057617,26.325000762939453,27.017499923706055,26.66291046142578,61676400
+2017-03-23,26.9375,27.139999389648438,26.674999237060547,26.772499084472656,26.421117782592773,53394000
+2017-03-24,27.24250030517578,27.322500228881836,26.604999542236328,26.86750030517578,26.514877319335938,43950000
+2017-03-27,26.395000457763672,27.102500915527344,25.895000457763672,27.0625,26.707313537597656,50664400
+2017-03-28,27.075000762939453,27.22249984741211,26.8174991607666,26.922500610351562,26.569150924682617,43244400
+2017-03-29,26.997499465942383,27.122499465942383,26.8125,26.834999084472656,26.482805252075195,34999200
+2017-03-30,26.907499313354492,27.5,26.850000381469727,27.350000381469727,26.99104881286621,52553200
+2017-03-31,27.252500534057617,27.47249984741211,27.100000381469727,27.232500076293945,26.87508773803711,44080800
+2017-04-03,27.237499237060547,27.412500381469727,26.854999542236328,27.094999313354492,26.739391326904297,44523200
+2017-04-04,25.850000381469727,26.104999542236328,25.084999084472656,25.19499969482422,24.86432456970215,127128000
+2017-04-05,25.0049991607666,25.592500686645508,24.875,25.00749969482422,24.679290771484375,74704800
+2017-04-06,25.059999465942383,25.3125,24.602500915527344,25.190000534057617,24.859392166137695,63512000
+2017-04-07,25.2549991607666,25.4325008392334,24.93000030517578,25.082500457763672,24.753307342529297,42906800
+2017-04-10,25.09000015258789,25.157499313354492,24.399999618530273,24.4424991607666,24.1217041015625,75633200
+2017-04-11,24.137500762939453,24.725000381469727,24.087499618530273,24.530000686645508,24.208051681518555,61814800
+2017-04-12,24.530000686645508,24.674999237060547,24.274999618530273,24.327499389648438,24.00820541381836,41409200
+2017-04-13,24.082500457763672,24.302499771118164,23.872499465942383,23.872499465942383,23.559181213378906,50689200
+2017-04-17,24.002500534057617,24.809999465942383,23.950000762939453,24.8075008392334,24.481918334960938,49729200
+2017-04-18,24.662500381469727,24.885000228881836,24.399999618530273,24.822500228881836,24.496715545654297,37011600
+2017-04-19,25.0,25.2450008392334,24.852500915527344,24.920000076293945,24.59293556213379,38082800
+2017-04-20,25.0674991607666,25.362499237060547,24.852500915527344,25.315000534057617,24.98274803161621,40401600
+2017-04-21,25.209999084472656,25.447500228881836,25.09000015258789,25.420000076293945,25.08637237548828,34189600
+2017-04-24,25.739999771118164,25.8700008392334,25.52750015258789,25.737499237060547,25.399709701538086,37182000
+2017-04-25,25.885000228881836,26.332500457763672,25.667499542236328,26.184999465942383,25.841331481933594,38844000
+2017-04-26,26.322500228881836,26.34749984741211,25.985000610351562,26.0049991607666,25.663698196411133,32700400
+2017-04-27,26.079999923706055,26.4950008392334,25.897499084472656,26.40999984741211,26.063383102416992,31970000
+2017-04-28,26.34000015258789,26.40999984741211,26.017499923706055,26.075000762939453,25.73277473449707,34824800
+2017-05-01,26.184999465942383,26.712499618530273,26.112499237060547,26.65999984741211,26.310100555419922,30773200
+2017-05-02,26.387500762939453,26.399999618530273,25.639999389648438,25.8700008392334,25.53046989440918,62997200
+2017-05-03,25.799999237060547,26.15999984741211,25.649999618530273,26.0625,25.720436096191406,33690400
+2017-05-04,26.125,26.237499237060547,25.88249969482422,25.962499618530273,25.621755599975586,20978800
+2017-05-05,25.844999313354492,26.037500381469727,25.6875,25.96500015258789,25.624221801757812,22842800
+2017-05-08,26.084999084472656,26.100000381469727,25.577499389648438,25.6924991607666,25.355297088623047,36524000
+2017-05-09,25.75,26.232500076293945,25.665000915527344,25.735000610351562,25.397239685058594,84767200
+2017-05-10,28.572500228881836,30.454999923706055,28.5049991607666,30.322500228881836,29.924531936645508,212909600
+2017-05-11,30.012500762939453,32.60749816894531,29.977500915527344,31.625,31.209938049316406,193979200
+2017-05-12,31.657499313354492,32.400001525878906,31.44499969482422,31.97249984741211,31.552873611450195,96262000
+2017-05-15,32.38999938964844,33.602500915527344,32.345001220703125,33.57749938964844,33.13680648803711,108754000
+2017-05-16,34.095001220703125,34.36000061035156,33.34000015258789,34.20249938964844,33.753604888916016,112070000
+2017-05-17,33.525001525878906,33.71500015258789,31.887500762939453,31.93000030517578,31.510940551757812,127136800
+2017-05-18,32.375,33.35749816894531,31.762500762939453,33.26750183105469,32.830875396728516,115603200
+2017-05-19,34.25749969482422,34.55500030517578,33.80500030517578,34.0,33.58910369873047,101837200
+2017-05-22,34.442501068115234,34.869998931884766,34.33250045776367,34.724998474121094,34.30533981323242,83660800
+2017-05-23,34.92499923706055,34.9474983215332,33.9275016784668,34.25749969482422,33.843482971191406,68124800
+2017-05-24,35.2400016784668,35.26750183105469,34.52000045776367,34.64250183105469,34.223846435546875,81599600
+2017-05-25,35.0,35.00749969482422,34.11000061035156,34.564998626708984,34.14727783203125,60822800
+2017-05-26,34.48249816894531,36.31999969482422,34.27750015258789,35.459999084472656,35.03146743774414,77914000
+2017-05-30,35.92499923706055,36.5724983215332,35.76250076293945,36.217498779296875,35.77980422973633,98965200
+2017-05-31,36.67250061035156,36.75,35.51250076293945,36.087501525878906,35.6513786315918,88731600
+2017-06-01,36.247501373291016,36.25749969482422,35.630001068115234,36.09000015258789,35.65385818481445,50334000
+2017-06-02,36.060001373291016,36.32500076293945,35.849998474121094,35.90999984741211,35.47603225708008,48745600
+2017-06-05,35.744998931884766,37.13249969482422,35.627498626708984,37.002498626708984,36.55531692504883,81737600
+2017-06-06,36.95500183105469,37.42250061035156,36.70000076293945,36.834999084472656,36.389835357666016,75872800
+2017-06-07,37.08250045776367,37.470001220703125,36.92499923706055,37.279998779296875,36.829463958740234,61261200
+2017-06-08,38.3650016784668,40.0,37.9474983215332,39.98500061035156,39.50178909301758,116174400
+2017-06-09,41.185001373291016,42.125,35.6875,37.400001525878906,36.94801712036133,369292800
+2017-06-12,36.470001220703125,37.92499923706055,35.52750015258789,37.49250030517578,37.039390563964844,169753200
+2017-06-13,38.599998474121094,38.692501068115234,36.412498474121094,37.849998474121094,37.392578125,167250400
+2017-06-14,37.880001068115234,38.51499938964844,37.125,37.93000030517578,37.47160720825195,118464000
+2017-06-15,36.7400016784668,38.400001525878906,36.625,38.092498779296875,37.63215637207031,96382400
+2017-06-16,38.189998626708984,38.67499923706055,37.560001373291016,37.904998779296875,37.44691467285156,92496000
+2017-06-19,38.352500915527344,39.38249969482422,38.314998626708984,39.33000183105469,38.854698181152344,77817600
+2017-06-20,39.75749969482422,40.435001373291016,39.22999954223633,39.272499084472656,38.79788589477539,109544400
+2017-06-21,39.5525016784668,39.904998779296875,38.92499923706055,39.86750030517578,39.38569259643555,68265200
+2017-06-22,39.95000076293945,40.084999084472656,39.349998474121094,39.592498779296875,39.114017486572266,46913200
+2017-06-23,39.66999816894531,39.83000183105469,38.30500030517578,38.45750045776367,37.99273681640625,108858800
+2017-06-26,38.790000915527344,39.150001525878906,37.08250045776367,38.037498474121094,37.57781219482422,106396000
+2017-06-27,37.86000061035156,37.9474983215332,36.587501525878906,36.64500045776367,36.20214080810547,99949200
+2017-06-28,37.33000183105469,37.98500061035156,36.4375,37.9375,37.47901916503906,99494800
+2017-06-29,37.650001525878906,37.68000030517578,36.02000045776367,36.66999816894531,36.226829528808594,106442400
+2017-06-30,36.845001220703125,36.98249816894531,35.875,36.13999938964844,35.70323181152344,73106000
+2017-07-03,36.26250076293945,36.412498474121094,34.64500045776367,34.83250045776367,34.411537170410156,70907200
+2017-07-05,35.474998474121094,36.05500030517578,35.282501220703125,35.76250076293945,35.33029556274414,82018800
+2017-07-06,35.467498779296875,36.345001220703125,34.939998626708984,35.869998931884766,35.436500549316406,74628400
+2017-07-07,36.44499969482422,36.875,36.212501525878906,36.689998626708984,36.24658966064453,65497200
+2017-07-10,37.435001373291016,38.5,37.16999816894531,38.42499923706055,37.960636138916016,95849200
+2017-07-11,38.462501525878906,39.04750061035156,38.037498474121094,38.970001220703125,38.4990348815918,75795600
+2017-07-12,39.57500076293945,40.75,39.13999938964844,40.627498626708984,40.136512756347656,114520800
+2017-07-13,40.75,41.57500076293945,39.6875,40.157501220703125,39.67218780517578,136913200
+2017-07-14,40.3224983215332,41.252498626708984,40.252498626708984,41.23749923706055,40.7391357421875,94194800
+2017-07-17,41.58250045776367,41.875,40.4375,41.0625,40.566253662109375,93079200
+2017-07-18,40.44499969482422,41.63750076293945,40.32500076293945,41.4900016784668,40.988590240478516,77664000
+2017-07-19,41.58250045776367,41.849998474121094,41.15250015258789,41.275001525878906,40.77617645263672,68704400
+2017-07-20,41.48249816894531,41.877498626708984,40.977500915527344,41.875,41.368927001953125,69959600
+2017-07-21,41.66749954223633,42.32500076293945,41.522499084472656,42.025001525878906,41.517120361328125,64833200
+2017-07-24,42.09749984741211,42.19499969482422,41.43000030517578,41.537498474121094,41.0355110168457,65252400
+2017-07-25,41.30500030517578,41.48249816894531,40.89500045776367,41.337501525878906,40.83793258666992,49655600
+2017-07-26,41.91999816894531,42.48249816894531,41.462501525878906,41.814998626708984,41.30964660644531,64040400
+2017-07-27,42.067501068115234,42.185001373291016,39.38999938964844,40.435001373291016,39.94634246826172,78285600
+2017-07-28,40.0724983215332,41.345001220703125,39.81999969482422,41.09749984741211,40.600826263427734,51334800
+2017-07-31,41.23500061035156,41.599998474121094,40.154998779296875,40.627498626708984,40.136512756347656,55967200
+2017-08-01,40.532501220703125,41.13999938964844,40.25,41.122501373291016,40.625526428222656,43138400
+2017-08-02,41.4375,41.477500915527344,40.317501068115234,41.09749984741211,40.600826263427734,47844400
+2017-08-03,41.092498779296875,41.657501220703125,40.91999816894531,41.619998931884766,41.11701583862305,44242000
+2017-08-04,41.849998474121094,42.51750183105469,41.619998931884766,41.8025016784668,41.29731369018555,58909600
+2017-08-07,42.09749984741211,43.092498779296875,42.0,43.087501525878906,42.56678771972656,71741200
+2017-08-08,43.47249984741211,43.63999938964844,42.1775016784668,42.57500076293945,42.06047439575195,75533600
+2017-08-09,42.10749816894531,43.0525016784668,41.91749954223633,43.02750015258789,42.50750732421875,53078400
+2017-08-10,43.040000915527344,43.165000915527344,41.08250045776367,41.185001373291016,40.6872673034668,132808800
+2017-08-11,39.28499984741211,39.75,38.227500915527344,38.9900016784668,38.518802642822266,149719600
+2017-08-14,39.91749954223633,42.13750076293945,39.79999923706055,42.099998474121094,41.591217041015625,127902000
+2017-08-15,42.15250015258789,42.41749954223633,41.397499084472656,41.744998931884766,41.240501403808594,76453200
+2017-08-16,41.897499084472656,42.1349983215332,40.959999084472656,41.287498474121094,40.78852844238281,59663200
+2017-08-17,41.20249938964844,41.375,40.345001220703125,40.36750030517578,39.87964630126953,52544400
+2017-08-18,40.91749954223633,41.09000015258789,39.90999984741211,40.375,39.887062072753906,60120400
+2017-08-21,40.622501373291016,40.73749923706055,39.342498779296875,39.787498474121094,39.306663513183594,62367200
+2017-08-22,40.122501373291016,40.6974983215332,39.9275016784668,40.63750076293945,40.181739807128906,45045600
+2017-08-23,40.29999923706055,41.5625,40.212501525878906,41.45000076293945,40.98512268066406,57952000
+2017-08-24,41.775001525878906,41.81999969482422,41.029998779296875,41.29750061035156,40.83433151245117,46970000
+2017-08-25,41.54249954223633,41.64500045776367,40.88750076293945,40.95249938964844,40.493194580078125,35720000
+2017-08-28,41.14500045776367,41.275001525878906,40.58250045776367,41.24250030517578,40.77994918823242,38949600
+2017-08-29,40.647499084472656,41.39500045776367,40.564998626708984,41.17499923706055,40.71320343017578,32409600
+2017-08-30,41.375,41.532501220703125,41.067501068115234,41.41999816894531,40.95545959472656,38440000
+2017-08-31,41.625,42.400001525878906,41.54999923706055,42.36000061035156,41.88491439819336,61268400
+2017-09-01,42.48749923706055,42.974998474121094,42.400001525878906,42.6150016784668,42.137054443359375,44543200
+2017-09-05,42.095001220703125,42.14500045776367,40.88999938964844,41.477500915527344,41.01231384277344,69536400
+2017-09-06,41.810001373291016,41.95000076293945,41.099998474121094,41.45249938964844,40.98759460449219,39767200
+2017-09-07,41.622501373291016,41.97249984741211,41.23749923706055,41.64500045776367,41.177921295166016,35286800
+2017-09-08,41.52750015258789,41.6775016784668,40.6775016784668,40.92250061035156,40.46354675292969,49885600
+2017-09-11,41.3849983215332,42.35749816894531,41.33000183105469,42.25,41.776145935058594,56744400
+2017-09-12,42.5,42.5,41.74250030517578,42.40250015258789,41.926944732666016,41148800
+2017-09-13,42.147499084472656,42.8849983215332,41.81999969482422,42.592498779296875,42.11480712890625,58096000
+2017-09-14,42.1974983215332,43.13999938964844,41.95000076293945,42.349998474121094,41.87503433227539,51371200
+2017-09-15,43.21500015258789,45.02750015258789,43.162498474121094,45.02750015258789,44.52249526977539,136479200
+2017-09-18,46.28499984741211,47.79999923706055,46.21500015258789,46.88750076293945,46.361629486083984,168446000
+2017-09-19,46.377498626708984,47.462501525878906,46.154998779296875,46.837501525878906,46.31220245361328,87428000
+2017-09-20,46.875,47.35499954223633,46.0525016784668,46.459999084472656,45.93893814086914,72492000
+2017-09-21,45.40999984741211,45.67499923706055,44.40250015258789,45.189998626708984,44.683170318603516,107560000
+2017-09-22,45.07500076293945,45.57749938964844,44.650001525878906,44.75,44.248111724853516,49123200
+2017-09-25,44.4375,44.45000076293945,42.540000915527344,42.75,42.270545959472656,87458000
+2017-09-26,44.11249923706055,44.66999816894531,42.587501525878906,42.9900016784668,42.507850646972656,112562000
+2017-09-27,43.904998779296875,44.067501068115234,43.1875,43.932498931884766,43.43976974487305,71372000
+2017-09-28,44.005001068115234,44.04499816894531,43.439998626708984,43.91999816894531,43.42741394042969,43524400
+2017-09-29,44.77000045776367,44.932498931884766,44.3125,44.692501068115234,44.19125747680664,61909200
+2017-10-02,45.20000076293945,45.494998931884766,44.25,44.75,44.248111724853516,50348000
+2017-10-03,44.8125,45.14500045776367,44.39500045776367,44.842498779296875,44.339569091796875,39033200
+2017-10-04,44.904998779296875,45.442501068115234,44.53499984741211,45.217498779296875,44.71037292480469,42784800
+2017-10-05,45.46500015258789,45.5,44.88999938964844,45.192501068115234,44.685638427734375,43736400
+2017-10-06,44.912498474121094,45.459999084472656,44.75,45.32500076293945,44.816650390625,31880000
+2017-10-09,45.6974983215332,46.682498931884766,45.50749969482422,46.34749984741211,45.82769775390625,56349200
+2017-10-10,47.85749816894531,48.23749923706055,46.814998626708984,47.23249816894531,46.70276641845703,97487600
+2017-10-11,47.400001525878906,47.75,46.935001373291016,47.73500061035156,47.199642181396484,52950800
+2017-10-12,47.77000045776367,48.272499084472656,47.48249816894531,47.75749969482422,47.22187805175781,52829200
+2017-10-13,48.38750076293945,48.75,47.912498474121094,48.647499084472656,48.101890563964844,62872800
+2017-10-16,48.95000076293945,49.51250076293945,48.310001373291016,49.48249816894531,48.92752456665039,57664000
+2017-10-17,49.272499084472656,49.724998474121094,49.087501525878906,49.4375,48.883026123046875,47859600
+2017-10-18,49.52750015258789,49.53499984741211,48.33000183105469,49.39500045776367,48.84101104736328,56731600
+2017-10-19,48.61000061035156,49.5,48.11249923706055,49.45000076293945,48.89540481567383,57077200
+2017-10-20,49.622501373291016,49.897499084472656,49.1349983215332,49.224998474121094,48.67292404174805,45162000
+2017-10-23,49.44499969482422,49.712501525878906,48.95000076293945,49.154998779296875,48.60371017456055,42869600
+2017-10-24,49.247501373291016,49.6875,48.98500061035156,49.66999816894531,49.11292266845703,40724400
+2017-10-25,49.27000045776367,49.80500030517578,47.79249954223633,48.415000915527344,47.872013092041016,82816000
+2017-10-26,48.69499969482422,49.040000915527344,48.45249938964844,48.92250061035156,48.37381362915039,32274400
+2017-10-27,49.45000076293945,50.467498779296875,49.1875,50.46500015258789,49.89901351928711,57219200
+2017-10-30,50.46500015258789,51.522499084472656,50.30500030517578,50.959999084472656,50.388458251953125,50405600
+2017-10-31,51.282501220703125,51.97249984741211,51.224998474121094,51.70249938964844,51.12263107299805,41190800
+2017-11-01,52.337501525878906,52.49250030517578,51.150001525878906,51.79999923706055,51.21904373168945,50257600
+2017-11-02,51.5,51.95249938964844,50.912498474121094,51.48500061035156,50.90757369995117,34230800
+2017-11-03,51.79999923706055,52.17250061035156,51.334999084472656,52.17250061035156,51.587371826171875,35364000
+2017-11-06,51.79999923706055,52.494998931884766,51.67499923706055,52.407501220703125,51.81972885131836,38994400
+2017-11-07,52.63750076293945,53.224998474121094,52.51499938964844,53.00749969482422,52.413002014160156,42770000
+2017-11-08,52.962501525878906,53.0,51.810001373291016,52.290000915527344,51.70353698730469,52298800
+2017-11-09,51.317501068115234,51.58250045776367,50.092498779296875,51.33000183105469,50.754310607910156,97856400
+2017-11-10,53.27000045776367,54.66749954223633,52.907501220703125,54.03499984741211,53.428977966308594,125325600
+2017-11-13,54.03499984741211,54.29249954223633,53.002498626708984,53.157501220703125,52.56131362915039,58237600
+2017-11-14,53.25,53.70000076293945,52.807498931884766,53.54499816894531,52.944461822509766,52929200
+2017-11-15,52.98749923706055,53.0,51.95000076293945,52.494998931884766,51.906253814697266,50194800
+2017-11-16,53.244998931884766,53.54999923706055,52.8125,52.90250015258789,52.309173583984375,44176800
+2017-11-17,53.47999954223633,53.837501525878906,52.6875,52.84000015258789,52.24738311767578,51566400
+2017-11-20,52.997501373291016,53.64250183105469,52.625,53.52000045776367,52.91975021362305,39610000
+2017-11-21,53.92250061035156,54.130001068115234,53.599998474121094,54.01250076293945,53.40673065185547,39917600
+2017-11-22,54.25,54.25,53.40250015258789,53.73249816894531,53.16678237915039,35664000
+2017-11-24,53.897499084472656,54.25,53.650001525878906,54.2400016784668,53.6689453125,18075200
+2017-11-27,54.32749938964844,54.34000015258789,53.502498626708984,53.53499984741211,52.97135925292969,42289600
+2017-11-28,53.587501525878906,53.682498931884766,52.060001373291016,52.6775016784668,52.122894287109375,51275200
+2017-11-29,52.502498626708984,52.529998779296875,47.807498931884766,49.10499954223633,48.588008880615234,139678800
+2017-11-30,49.79999923706055,50.66999816894531,49.162498474121094,50.1775016784668,49.64921569824219,82376800
+2017-12-01,49.82749938964844,50.032501220703125,48.11750030517578,49.41999816894531,48.89968490600586,81154800
+2017-12-04,50.01250076293945,50.07500076293945,46.125,46.665000915527344,46.1736946105957,124084400
+2017-12-05,45.599998474121094,48.17499923706055,45.14500045776367,46.935001373291016,46.44084930419922,98148800
+2017-12-06,46.42499923706055,47.53499984741211,46.209999084472656,47.314998626708984,46.81684494018555,46703200
+2017-12-07,47.9900016784668,48.400001525878906,47.529998779296875,47.997501373291016,47.49216079711914,54260000
+2017-12-08,48.502498626708984,48.69499969482422,47.787498474121094,47.872501373291016,47.36847686767578,46687600
+2017-12-11,48.01499938964844,48.69499969482422,47.85499954223633,48.665000915527344,48.152645111083984,37274800
+2017-12-12,48.224998474121094,48.459999084472656,47.47249984741211,47.709999084472656,47.20768737792969,45501600
+2017-12-13,48.125,48.13750076293945,46.470001220703125,46.54499816894531,46.05495071411133,55428000
+2017-12-14,46.47999954223633,47.334999084472656,46.150001525878906,46.61750030517578,46.126686096191406,43816400
+2017-12-15,47.0625,48.095001220703125,46.404998779296875,47.88999938964844,47.38578796386719,67003600
+2017-12-18,48.29999923706055,49.505001068115234,48.0,49.474998474121094,48.954105377197266,47770400
+2017-12-19,49.380001068115234,49.432498931884766,48.7400016784668,49.02750015258789,48.511322021484375,37310000
+2017-12-20,49.42499923706055,49.51750183105469,48.63750076293945,49.20000076293945,48.68199920654297,28882000
+2017-12-21,49.23500061035156,49.48749923706055,48.88750076293945,48.97249984741211,48.45689392089844,30090400
+2017-12-22,48.599998474121094,48.912498474121094,47.8125,48.817501068115234,48.30352020263672,46627600
+2017-12-26,48.25749969482422,49.4375,47.95500183105469,49.36000061035156,48.8403205871582,35508000
+2017-12-27,49.224998474121094,49.99250030517578,49.07749938964844,49.29249954223633,48.77352523803711,32948800
+2017-12-28,49.532501220703125,49.845001220703125,49.287498474121094,49.349998474121094,48.83042526245117,24024800
+2017-12-29,49.6150016784668,49.6150016784668,48.375,48.375,47.86568832397461,27996400
+2018-01-02,48.94499969482422,49.875,48.625,49.837501525878906,49.31279373168945,35561600
+2018-01-03,51.025001525878906,53.42499923706055,50.9375,53.11750030517578,52.558258056640625,91470400
+2018-01-04,53.939998626708984,54.51250076293945,53.17250061035156,53.397499084472656,52.83531188964844,58326800
+2018-01-05,53.54750061035156,54.227500915527344,52.77000045776367,53.849998474121094,53.28303909301758,58012400
+2018-01-08,55.099998474121094,56.25,54.64500045776367,55.5,54.9156608581543,88121600
+2018-01-09,55.55500030517578,55.95500183105469,54.65999984741211,55.48500061035156,54.90082931518555,49700000
+2018-01-10,54.54999923706055,55.95500183105469,54.0,55.91999816894531,55.33125305175781,58266400
+2018-01-11,56.25,56.567501068115234,55.8025016784668,56.02000045776367,55.43020248413086,40603200
+2018-01-12,55.900001525878906,56.247501373291016,55.334999084472656,55.744998931884766,55.1580810546875,35991600
+2018-01-16,56.01250076293945,56.877498626708984,54.17250061035156,55.02750015258789,54.448150634765625,70234800
+2018-01-17,55.17499923706055,56.279998779296875,54.224998474121094,56.18000030517578,55.588504791259766,53840800
+2018-01-18,55.98500061035156,56.65999984741211,55.66999816894531,56.11000061035156,55.519248962402344,40863200
+2018-01-19,57.022499084472656,57.772499084472656,56.75,57.52750015258789,56.92182159423828,60938000
+2018-01-22,57.60749816894531,58.439998626708984,57.025001525878906,58.42250061035156,57.80739974975586,55094400
+2018-01-23,58.962501525878906,59.95750045776367,58.775001525878906,59.727500915527344,59.09867858886719,47522800
+2018-01-24,59.7599983215332,60.122501373291016,58.38750076293945,58.95000076293945,58.32935333251953,57997200
+2018-01-25,59.5,59.9375,58.9375,59.087501525878906,58.465396881103516,40988400
+2018-01-26,59.529998779296875,60.834999084472656,59.400001525878906,60.83250045776367,60.19203186035156,51635600
+2018-01-29,60.685001373291016,62.02750015258789,60.15250015258789,61.712501525878906,61.06276321411133,45511600
+2018-01-30,60.27750015258789,61.60499954223633,59.602500915527344,60.68000030517578,60.041141510009766,57083200
+2018-01-31,61.442501068115234,62.317501068115234,61.11249923706055,61.45000076293945,60.80302810668945,47857600
+2018-02-01,59.630001068115234,61.724998474121094,59.51499938964844,60.125,59.491973876953125,51922400
+2018-02-02,59.25,59.49250030517578,57.79249954223633,58.380001068115234,57.765342712402344,71846400
+2018-02-05,56.75,58.307498931884766,51.25,53.42499923706055,52.86252212524414,116520400
+2018-02-06,51.099998474121094,56.42499923706055,51.0,56.39500045776367,55.80125045776367,111480000
+2018-02-07,57.39500045776367,58.74250030517578,56.67499923706055,57.20000076293945,56.5977783203125,80293200
+2018-02-08,58.470001220703125,58.80500030517578,54.377498626708984,54.380001068115234,53.80746078491211,114400000
+2018-02-09,59.5625,59.72249984741211,54.380001068115234,58.02000045776367,57.40913391113281,167460400
+2018-02-12,58.84000015258789,58.869998931884766,56.25749969482422,57.00749969482422,56.40730285644531,109317200
+2018-02-13,56.63999938964844,58.625,56.3125,58.157501220703125,57.545188903808594,62552400
+2018-02-14,57.75,60.647499084472656,57.63750076293945,60.35499954223633,59.71955108642578,74498800
+2018-02-15,61.1974983215332,62.092498779296875,60.380001068115234,61.625,60.976192474365234,69890000
+2018-02-16,61.349998474121094,62.5,60.86750030517578,60.959999084472656,60.31818389892578,63765600
+2018-02-20,61.1875,62.967498779296875,61.150001525878906,62.27000045776367,61.6143913269043,68624000
+2018-02-21,62.92250061035156,62.99250030517578,60.34000015258789,60.377498626708984,59.7418212890625,89229200
+2018-02-22,60.682498931884766,61.407501220703125,59.875,60.537498474121094,59.93735885620117,53436400
+2018-02-23,61.14250183105469,61.48249816894531,60.630001068115234,61.48249816894531,60.87298583984375,41530000
+2018-02-26,61.95000076293945,61.994998931884766,61.01499938964844,61.64500045776367,61.033878326416016,46931200
+2018-02-27,61.375,62.227500915527344,61.282501220703125,61.51499938964844,60.90516662597656,45543600
+2018-02-28,61.625,62.025001525878906,60.38249969482422,60.5,59.90023422241211,52311600
+2018-03-01,60.477500915527344,61.022499084472656,57.029998779296875,58.0525016784668,57.47699737548828,104012000
+2018-03-02,56.96500015258789,59.20000076293945,55.462501525878906,59.1349983215332,58.548763275146484,91342800
+2018-03-05,58.627498626708984,59.3125,57.380001068115234,58.912498474121094,58.328460693359375,62077600
+2018-03-06,59.775001525878906,60.73500061035156,59.34000015258789,60.540000915527344,59.93984603881836,63680800
+2018-03-07,59.5,60.98749923706055,59.48749923706055,60.459999084472656,59.860626220703125,58120800
+2018-03-08,60.73749923706055,60.73749923706055,59.84749984741211,60.29499816894531,59.697261810302734,41191200
+2018-03-09,60.775001525878906,61.462501525878906,60.61249923706055,61.33250045776367,60.72447967529297,50552400
+2018-03-12,61.75,63.25,61.66749954223633,62.439998626708984,61.821006774902344,60506000
+2018-03-13,62.872501373291016,63.625,61.5099983215332,61.9275016784668,61.3135871887207,61977200
+2018-03-14,62.36249923706055,62.63750076293945,61.55500030517578,62.185001373291016,61.56853103637695,50549600
+2018-03-15,62.3224983215332,63.154998779296875,61.90999984741211,62.334999084472656,61.7170524597168,40195200
+2018-03-16,62.5,62.8125,62.119998931884766,62.619998931884766,61.99921417236328,39945600
+2018-03-19,62.04499816894531,62.337501525878906,59.25,60.25,59.652713775634766,71377200
+2018-03-20,60.279998779296875,62.787498474121094,60.279998779296875,62.39500045776367,61.77643966674805,55469600
+2018-03-21,62.33000183105469,63.0,61.83250045776367,62.13999938964844,61.523963928222656,43868800
+2018-03-22,61.5,61.970001220703125,60.084999084472656,60.462501525878906,59.86310577392578,55119600
+2018-03-23,60.599998474121094,60.625,58.130001068115234,58.24250030517578,57.66511917114258,73562000
+2018-03-26,59.5,61.13249969482422,58.974998474121094,61.119998931884766,60.51409149169922,61142400
+2018-03-27,61.9375,62.5,54.962501525878906,56.380001068115234,55.821083068847656,140900000
+2018-03-28,56.032501220703125,57.34749984741211,54.25,55.337501525878906,54.78890609741211,94590400
+2018-03-29,56.02750015258789,58.875,55.17499923706055,57.897499084472656,57.32352828979492,91662800
+2018-04-02,57.185001373291016,58.662498474121094,54.375,55.26250076293945,54.71466064453125,92209200
+2018-04-03,56.95000076293945,57.587501525878906,55.337501525878906,56.337501525878906,55.77899932861328,66743200
+2018-04-04,53.752498626708984,56.665000915527344,53.5,56.560001373291016,55.999290466308594,78916800
+2018-04-05,57.150001525878906,57.282501220703125,54.622501373291016,55.345001220703125,54.79634475708008,70124000
+2018-04-06,54.307498931884766,55.400001525878906,53.26750183105469,53.5625,53.03150939941406,66298800
+2018-04-09,54.20000076293945,55.49250030517578,53.650001525878906,53.852500915527344,53.31862258911133,49952400
+2018-04-10,56.18000030517578,57.25,55.602500915527344,56.977500915527344,56.41265869140625,76167600
+2018-04-11,56.82749938964844,57.244998931884766,56.22999954223633,56.560001373291016,55.999290466308594,46024400
+2018-04-12,57.5,58.83000183105469,57.0525016784668,58.650001525878906,58.06856918334961,59392000
+2018-04-13,59.29249954223633,59.377498626708984,57.38750076293945,57.875,57.30126190185547,50303600
+2018-04-16,57.942501068115234,58.209999084472656,56.91999816894531,57.872501373291016,57.29878234863281,35079200
+2018-04-17,58.400001525878906,59.599998474121094,57.837501525878906,59.3849983215332,58.79628372192383,44722400
+2018-04-18,58.875,59.8125,58.192501068115234,59.092498779296875,58.50667953491211,39136400
+2018-04-19,57.9375,58.275001525878906,56.70000076293945,57.2599983215332,56.692352294921875,47199600
+2018-04-20,57.17250061035156,58.025001525878906,56.86249923706055,57.1775016784668,56.61067199707031,38620000
+2018-04-23,57.35749816894531,57.875,55.70750045776367,55.970001220703125,55.415130615234375,42750800
+2018-04-24,56.22999954223633,57.20000076293945,54.63999938964844,55.29999923706055,54.75177764892578,41459600
+2018-04-25,55.0,55.39500045776367,52.57500076293945,54.165000915527344,53.62803268432617,58849200
+2018-04-26,55.79999923706055,56.38750076293945,55.13249969482422,56.30500030517578,55.74681854248047,37582400
+2018-04-27,57.375,57.57500076293945,56.154998779296875,56.58250045776367,56.02156448364258,40084800
+2018-04-30,56.747501373291016,57.25,56.029998779296875,56.224998474121094,55.6676139831543,32784400
+2018-05-01,56.14250183105469,56.8125,55.54999923706055,56.78499984741211,56.2220573425293,25378800
+2018-05-02,56.75,57.20000076293945,56.3125,56.57749938964844,56.016624450683594,26824800
+2018-05-03,56.900001525878906,58.51250076293945,56.442501068115234,58.247501373291016,57.67006301879883,44314400
+2018-05-04,57.95750045776367,59.79750061035156,57.782501220703125,59.76499938964844,59.17251205444336,40066000
+2018-05-07,60.8224983215332,62.747501373291016,60.72249984741211,62.16999816894531,61.55368423461914,68761600
+2018-05-08,62.17250061035156,62.627498626708984,61.6775016784668,62.599998474121094,61.97941970825195,50661600
+2018-05-09,62.8025016784668,63.967498779296875,62.52750015258789,63.94499969482422,63.31108093261719,59676000
+2018-05-10,64.4800033569336,65.125,64.30000305175781,65.03250122070312,64.38778686523438,99408000
+2018-05-11,63.19499969482422,64.94750213623047,62.6349983215332,63.63249969482422,63.00168228149414,121445600
+2018-05-14,64.01750183105469,64.62249755859375,63.599998474121094,63.84000015258789,63.207122802734375,52314000
+2018-05-15,63.1974983215332,63.224998474121094,60.375,61.38999938964844,60.78140640258789,96352800
+2018-05-16,61.0,62.130001068115234,60.627498626708984,61.502498626708984,60.892791748046875,55382800
+2018-05-17,61.52000045776367,62.875,61.35749816894531,61.9275016784668,61.3135871887207,51978400
+2018-05-18,62.45249938964844,63.092498779296875,61.435001373291016,61.48500061035156,60.87546920776367,48371600
+2018-05-21,62.470001220703125,62.50749969482422,60.122501373291016,61.060001373291016,60.454681396484375,64062400
+2018-05-22,61.19499969482422,61.45000076293945,60.0625,60.67499923706055,60.0734977722168,51826400
+2018-05-23,60.06999969482422,61.897499084472656,60.0625,61.8849983215332,61.30939483642578,44295600
+2018-05-24,61.84749984741211,62.349998474121094,61.310001373291016,61.92250061035156,61.34654235839844,43737200
+2018-05-25,62.04999923706055,62.48500061035156,61.689998626708984,62.31999969482422,61.7403450012207,29211200
+2018-05-29,62.13750076293945,62.834999084472656,61.67499923706055,62.147499084472656,61.5694465637207,35268400
+2018-05-30,62.48749923706055,63.334999084472656,62.23749923706055,63.247501373291016,62.65923309326172,39099600
+2018-05-31,62.92499923706055,63.79999923706055,62.817501068115234,63.04750061035156,62.46107482910156,49386800
+2018-06-01,63.5,64.46749877929688,63.412498474121094,64.40499877929688,63.80592346191406,42196800
+2018-06-04,64.75,66.43499755859375,64.42500305175781,66.2125015258789,65.59663391113281,64202400
+2018-06-05,66.24500274658203,66.64749908447266,65.7925033569336,66.26750183105469,65.65111541748047,39171200
+2018-06-06,65.35749816894531,66.31999969482422,65.19249725341797,66.2874984741211,65.67095947265625,37135600
+2018-06-07,66.25,66.37000274658203,64.8125,65.7249984741211,65.11367797851562,36944800
+2018-06-08,64.98999786376953,66.0,64.80000305175781,65.56999969482422,64.9601058959961,36045600
+2018-06-11,65.44249725341797,65.86250305175781,65.0250015258789,65.15499877929688,64.5489730834961,26537200
+2018-06-12,65.42250061035156,65.76750183105469,64.91500091552734,65.6449966430664,65.03441619873047,31916000
+2018-06-13,65.66000366210938,66.4175033569336,65.50749969482422,65.5999984741211,64.9898452758789,33820800
+2018-06-14,66.05500030517578,67.30000305175781,65.90499877929688,66.72750091552734,66.10685729980469,43001600
+2018-06-15,66.1500015258789,66.87000274658203,65.8375015258789,66.31500244140625,65.69819641113281,43226000
+2018-06-18,65.87000274658203,66.44999694824219,65.59500122070312,66.27249908447266,65.65606689453125,35626800
+2018-06-19,65.2300033569336,65.91000366210938,63.755001068115234,65.0425033569336,64.43753814697266,59493200
+2018-06-20,65.4574966430664,66.11250305175781,65.06999969482422,65.57749938964844,64.9675521850586,36978000
+2018-06-21,65.9000015258789,66.08499908447266,64.19999694824219,64.27749633789062,63.67963409423828,35951600
+2018-06-22,64.48750305175781,64.62249755859375,62.58250045776367,62.73749923706055,62.153961181640625,43416000
+2018-06-25,61.662498474121094,61.70000076293945,58.8849983215332,59.779998779296875,59.223976135253906,66581600
+2018-06-26,60.92499923706055,61.412498474121094,59.977500915527344,60.497501373291016,59.93479919433594,47888400
+2018-06-27,60.9375,61.60749816894531,58.875,58.93000030517578,58.381874084472656,45389200
+2018-06-28,58.83000183105469,60.334999084472656,58.752498626708984,60.21500015258789,59.654930114746094,33801200
+2018-06-29,60.872501373291016,61.0,59.212501525878906,59.224998474121094,58.67413330078125,39230000
+2018-07-02,58.522499084472656,60.59749984741211,58.314998626708984,60.560001373291016,59.99671936035156,35757200
+2018-07-03,60.90999984741211,60.970001220703125,59.125,59.209999084472656,58.65926742553711,22273200
+2018-07-05,59.76750183105469,60.73249816894531,59.375,60.682498931884766,60.11807632446289,30621600
+2018-07-06,60.435001373291016,61.91749954223633,60.220001220703125,61.83250045776367,61.25737762451172,29635200
+2018-07-09,62.58250045776367,62.68000030517578,61.51750183105469,62.3125,61.732913970947266,30388000
+2018-07-10,62.4375,63.53499984741211,62.029998779296875,63.3125,62.72361373901367,36001600
+2018-07-11,62.375,62.724998474121094,61.775001525878906,61.88249969482422,61.306915283203125,36750800
+2018-07-12,62.34000015258789,63.29249954223633,62.2400016784668,62.807498931884766,62.22332000732422,34550800
+2018-07-13,62.994998931884766,62.994998931884766,61.904998779296875,62.33000183105469,61.7502555847168,24698800
+2018-07-16,62.04999923706055,62.584999084472656,61.92499923706055,62.04999923706055,61.47286605834961,19703600
+2018-07-17,61.5525016784668,63.57500076293945,61.29499816894531,63.42250061035156,62.83259201049805,36213600
+2018-07-18,63.34749984741211,63.48749923706055,62.40999984741211,62.92499923706055,62.339717864990234,27764000
+2018-07-19,62.73500061035156,63.34749984741211,62.58250045776367,63.00749969482422,62.42145538330078,23575200
+2018-07-20,62.98249816894531,63.375,62.61249923706055,62.72249984741211,62.13910675048828,22235200
+2018-07-23,62.45500183105469,62.47249984741211,60.81999969482422,62.352500915527344,61.77253723144531,30158400
+2018-07-24,62.837501525878906,63.712501525878906,62.0,62.1775016784668,61.59917449951172,35462000
+2018-07-25,62.272499084472656,63.095001220703125,61.6875,62.967498779296875,62.38182830810547,31911200
+2018-07-26,62.76499938964844,64.0824966430664,62.595001220703125,63.709999084472656,63.117408752441406,32512400
+2018-07-27,64.08000183105469,64.1500015258789,62.459999084472656,63.005001068115234,62.41897964477539,29542000
+2018-07-30,63.147499084472656,63.20750045776367,60.68000030517578,61.032501220703125,60.46482467651367,34034000
+2018-07-31,60.9275016784668,61.970001220703125,60.53499984741211,61.21500015258789,60.64562225341797,28398800
+2018-08-01,61.532501220703125,62.09000015258789,60.97249984741211,61.61750030517578,61.04438018798828,28355600
+2018-08-02,60.897499084472656,62.69499969482422,60.3025016784668,62.654998779296875,62.07222366333008,26966800
+2018-08-03,62.90250015258789,63.26499938964844,62.73249816894531,63.025001525878906,62.43879318237305,21428800
+2018-08-06,62.897499084472656,63.54249954223633,62.4275016784668,63.50749969482422,62.91680145263672,20750800
+2018-08-07,64.0,64.42500305175781,63.72999954223633,64.23750305175781,63.64000701904297,25813200
+2018-08-08,64.25,65.05999755859375,63.897499084472656,64.6050033569336,64.00410461425781,26210000
+2018-08-09,64.78500366210938,64.8125,64.0374984741211,64.11499786376953,63.518653869628906,20428000
+2018-08-10,63.287498474121094,64.0250015258789,63.17499923706055,63.6974983215332,63.10503387451172,25639600
+2018-08-13,63.78499984741211,65.25,63.76750183105469,64.02999877929688,63.434444427490234,37520800
+2018-08-14,65.09500122070312,65.5,64.25499725341797,65.35749816894531,64.74959564208984,46622000
+2018-08-15,65.56749725341797,65.91000366210938,63.974998474121094,64.7699966430664,64.16753387451172,59113600
+2018-08-16,65.4749984741211,65.5,63.752498626708984,64.36000061035156,63.761375427246094,80126000
+2018-08-17,63.23500061035156,63.24250030517578,60.932498931884766,61.20500183105469,60.635711669921875,114318800
+2018-08-20,60.79499816894531,63.29999923706055,59.68000030517578,61.959999084472656,61.383697509765625,85438800
+2018-08-21,62.125,63.375,61.92499923706055,63.33000183105469,62.7409553527832,67398800
+2018-08-22,63.0,65.75499725341797,62.96500015258789,65.70500183105469,65.09384155273438,74985600
+2018-08-23,65.31500244140625,67.37000274658203,65.17500305175781,66.70999908447266,66.08952331542969,72068400
+2018-08-24,66.79499816894531,68.20249938964844,66.75,68.05500030517578,67.42200469970703,53151200
+2018-08-27,68.3550033569336,69.7249984741211,68.0374984741211,68.9749984741211,68.33344268798828,50577600
+2018-08-28,68.91500091552734,69.1449966430664,67.38249969482422,68.59500122070312,67.95697021484375,47538400
+2018-08-29,68.4800033569336,69.875,68.2699966430664,69.62249755859375,69.0126724243164,42010800
+2018-08-30,69.30750274658203,70.43000030517578,69.08000183105469,69.45249938964844,68.84416198730469,34660800
+2018-08-31,69.25,70.30000305175781,69.1500015258789,70.16999816894531,69.55535125732422,30659200
+2018-09-04,70.0374984741211,71.30500030517578,69.75,70.92500305175781,70.30374908447266,39172000
+2018-09-05,70.74749755859375,71.1050033569336,68.7874984741211,69.6050033569336,68.99530792236328,39315600
+2018-09-06,69.44000244140625,69.46499633789062,67.84750366210938,68.18000030517578,67.58279418945312,32279600
+2018-09-07,67.25,69.23249816894531,66.79750061035156,67.96499633789062,67.36968994140625,29542000
+2018-09-10,68.19249725341797,68.98249816894531,67.75,68.68250274658203,68.0809097290039,22014000
+2018-09-11,68.21499633789062,69.0999984741211,68.00499725341797,68.19999694824219,67.60260772705078,24311200
+2018-09-12,67.79750061035156,67.99500274658203,65.4800033569336,67.05000305175781,66.46268463134766,41909200
+2018-09-13,67.71499633789062,68.75,67.54000091552734,67.83499908447266,67.24081420898438,30553600
+2018-09-14,68.74749755859375,69.7750015258789,68.375,69.10749816894531,68.50214385986328,38693600
+2018-09-17,68.8499984741211,69.34500122070312,68.2874984741211,68.48249816894531,67.88263702392578,20552800
+2018-09-18,68.52249908447266,69.55999755859375,67.6875,67.75499725341797,67.16150665283203,29952000
+2018-09-19,67.56749725341797,68.17500305175781,67.0625,67.99500274658203,67.39942932128906,22486000
+2018-09-20,66.76249694824219,67.19000244140625,66.0250015258789,66.56999969482422,65.98690795898438,43058400
+2018-09-21,66.69000244140625,67.1500015258789,65.52749633789062,65.86250305175781,65.28559875488281,43512800
+2018-09-24,65.55000305175781,66.45999908447266,64.66999816894531,66.42500305175781,65.84317779541016,29391200
+2018-09-25,67.09249877929688,67.3550033569336,66.22750091552734,67.10250091552734,66.51470184326172,28038800
+2018-09-26,67.15249633789062,67.55999755859375,66.56999969482422,66.7300033569336,66.14550018310547,26854800
+2018-09-27,67.08499908447266,67.30000305175781,66.53250122070312,66.8499984741211,66.2644271850586,21442800
+2018-09-28,68.18250274658203,70.4800033569336,67.9000015258789,70.25499725341797,69.63959503173828,70939600
+2018-10-01,71.04000091552734,73.01499938964844,70.6500015258789,72.33999633789062,71.70633697509766,62206000
+2018-10-02,72.0625,73.19000244140625,71.3949966430664,71.62000274658203,70.99266815185547,38396400
+2018-10-03,72.33000183105469,72.40499877929688,70.63249969482422,71.68250274658203,71.05461883544922,32055200
+2018-10-04,71.31749725341797,71.5625,69.04499816894531,69.82250213623047,69.21089935302734,39122000
+2018-10-05,69.57250213623047,70.19999694824219,66.88500213623047,67.46499633789062,66.87403106689453,42663600
+2018-10-08,66.625,67.79000091552734,65.0199966430664,66.44249725341797,65.86050415039062,40861200
+2018-10-09,66.23500061035156,67.19000244140625,65.69999694824219,66.38500213623047,65.80352020263672,27350000
+2018-10-10,65.31500244140625,65.77749633789062,61.400001525878906,61.42250061035156,60.884490966796875,68494000
+2018-10-11,60.54249954223633,61.88999938964844,58.564998626708984,58.782501220703125,58.26761245727539,72543600
+2018-10-12,61.377498626708984,62.3849983215332,59.912498474121094,61.6349983215332,61.09511947631836,60823600
+2018-10-15,61.5,61.5,58.834999084472656,58.845001220703125,58.329566955566406,44976000
+2018-10-16,59.98249816894531,61.56999969482422,59.48500061035156,61.45750045776367,60.919166564941406,40871200
+2018-10-17,62.084999084472656,62.470001220703125,60.27000045776367,60.76499938964844,60.23274230957031,32966800
+2018-10-18,61.46500015258789,61.852500915527344,59.272499084472656,59.88249969482422,59.35797119140625,52402000
+2018-10-19,60.439998626708984,60.63750076293945,56.92499923706055,57.29249954223633,56.79066467285156,61360800
+2018-10-22,57.81999969482422,58.83000183105469,56.76750183105469,57.80500030517578,57.29867172241211,36884400
+2018-10-23,55.10749816894531,56.04750061035156,54.1775016784668,55.26499938964844,54.780914306640625,62643600
+2018-10-24,54.877498626708984,55.34749984741211,49.712501525878906,49.852500915527344,49.41584014892578,88428800
+2018-10-25,48.86750030517578,52.4375,48.41999816894531,51.959999084472656,51.504859924316406,95172000
+2018-10-26,49.57749938964844,51.209999084472656,48.279998779296875,49.5724983215332,49.13827133178711,66478400
+2018-10-29,50.997501373291016,51.032501220703125,44.002498626708984,46.404998779296875,45.9985237121582,75801600
+2018-10-30,46.63750076293945,50.849998474121094,46.404998779296875,50.75,50.30546569824219,80719200
+2018-10-31,52.412498474121094,53.147499084472656,51.002498626708984,52.70750045776367,52.245811462402344,74577200
+2018-11-01,53.07500076293945,54.622501373291016,51.79750061035156,54.52750015258789,54.04987335205078,56652800
+2018-11-02,54.432498931884766,55.5,52.5525016784668,53.72999954223633,53.25936508178711,45296000
+2018-11-05,53.59749984741211,53.83250045776367,51.31999969482422,52.942501068115234,52.478759765625,37933200
+2018-11-06,52.86249923706055,53.712501525878906,52.38999938964844,52.76499938964844,52.302818298339844,29901200
+2018-11-07,53.4375,54.352500915527344,52.79499816894531,53.4474983215332,52.97934341430664,48381200
+2018-11-08,52.849998474121094,52.85749816894531,50.95750045776367,51.497501373291016,51.046424865722656,51135200
+2018-11-09,50.599998474121094,52.33000183105469,50.2599983215332,51.41749954223633,50.96711349487305,41324000
+2018-11-12,50.494998931884766,50.717498779296875,47.165000915527344,47.3849983215332,46.96994400024414,61711600
+2018-11-13,48.372501373291016,51.0525016784668,48.310001373291016,49.82749938964844,49.39105224609375,64471200
+2018-11-14,51.57500076293945,51.720001220703125,48.20750045776367,49.29750061035156,48.865684509277344,52658000
+2018-11-15,49.23749923706055,51.32500076293945,48.875,50.59749984741211,50.154296875,84070800
+2018-11-16,40.83000183105469,42.665000915527344,40.40250015258789,41.10749816894531,40.747432708740234,196352000
+2018-11-19,40.4474983215332,40.45500183105469,36.157501220703125,36.17499923706055,35.85813522338867,169782000
+2018-11-20,33.51499938964844,38.564998626708984,33.32749938964844,37.27000045776367,36.943538665771484,169203200
+2018-11-21,38.654998779296875,38.82500076293945,35.90250015258789,36.1775016784668,35.86062240600586,102549600
+2018-11-23,35.82749938964844,37.397499084472656,35.6974983215332,36.25,35.932472229003906,41196800
+2018-11-26,37.47249984741211,38.36750030517578,36.63999938964844,38.26250076293945,37.92734909057617,81483200
+2018-11-27,38.0,39.252498626708984,37.63750076293945,38.432498931884766,38.095855712890625,73806000
+2018-11-28,39.619998931884766,40.06999969482422,38.282501220703125,40.01750183105469,39.66697311401367,80452400
+2018-11-29,40.0,40.375,39.03499984741211,39.34000015258789,39.034427642822266,54917200
+2018-11-30,39.4375,40.96500015258789,38.93000030517578,40.85749816894531,40.54014205932617,72956400
+2018-12-03,43.150001525878906,43.66999816894531,41.834999084472656,42.5099983215332,42.17980194091797,89080400
+2018-12-04,42.060001373291016,42.11000061035156,39.125,39.27750015258789,38.972408294677734,81211200
+2018-12-06,37.86000061035156,39.622501373291016,37.70249938964844,39.5724983215332,39.26511764526367,69230800
+2018-12-07,39.6150016784668,39.717498779296875,36.404998779296875,36.90250015258789,36.615867614746094,68167600
+2018-12-10,36.45000076293945,38.21500015258789,36.412498474121094,37.96500015258789,37.670108795166016,62947200
+2018-12-11,38.88999938964844,38.97249984741211,36.25,37.04750061035156,36.759727478027344,67191200
+2018-12-12,37.10499954223633,38.19499969482422,36.20500183105469,37.224998474121094,36.93585968017578,65413600
+2018-12-13,37.6974983215332,38.345001220703125,36.86000061035156,37.22249984741211,36.933372497558594,47138400
+2018-12-14,36.8025016784668,37.647499084472656,36.375,36.61249923706055,36.32810974121094,47182000
+2018-12-17,36.310001373291016,37.037498474121094,35.310001373291016,35.89500045776367,35.61618423461914,66286800
+2018-12-18,36.337501525878906,37.58250045776367,36.0625,36.73500061035156,36.44965744018555,56437200
+2018-12-19,36.39500045776367,36.935001373291016,34.10749816894531,34.627498626708984,34.3585319519043,74536400
+2018-12-20,34.54249954223633,35.45000076293945,33.17250061035156,33.775001525878906,33.51264953613281,74958800
+2018-12-21,34.04249954223633,34.375,32.1150016784668,32.39250183105469,32.140892028808594,86374000
+2018-12-24,31.622499465942383,32.494998931884766,31.125,31.770000457763672,31.523229598999023,46384000
+2018-12-26,32.23500061035156,33.28499984741211,31.114999771118164,33.275001525878906,33.01654052734375,69510000
+2018-12-27,32.747501373291016,33.095001220703125,31.295000076293945,32.79249954223633,32.537784576416016,63704400
+2018-12-28,33.0,34.34749984741211,32.57749938964844,33.412498474121094,33.1529655456543,62872800
+2018-12-31,33.849998474121094,34.1775016784668,33.064998626708984,33.375,33.11576461791992,46514000
+2019-01-02,32.65999984741211,34.619998931884766,32.51250076293945,34.05500030517578,33.79047775268555,50875200
+2019-01-03,33.4474983215332,33.790000915527344,31.922500610351562,31.997499465942383,31.748960494995117,70555200
+2019-01-04,32.73500061035156,34.432498931884766,32.42499923706055,34.04750061035156,33.78303527832031,58562000
+2019-01-07,34.625,36.22249984741211,34.10749816894531,35.849998474121094,35.571533203125,70916000
+2019-01-08,36.67250061035156,36.69499969482422,34.224998474121094,34.95750045776367,34.68596649169922,78601600
+2019-01-09,35.474998474121094,36.122501373291016,34.96500015258789,35.64500045776367,35.36812973022461,61726000
+2019-01-10,35.45000076293945,36.39500045776367,34.84000015258789,36.307498931884766,36.02548599243164,52315600
+2019-01-11,36.08250045776367,37.4375,35.8025016784668,37.20750045776367,36.91849136352539,87476400
+2019-01-14,36.68000030517578,37.8650016784668,36.442501068115234,37.61000061035156,37.31787109375,73016800
+2019-01-15,37.939998626708984,38.337501525878906,37.282501220703125,37.467498779296875,37.17647171020508,61701200
+2019-01-16,37.74250030517578,38.07500076293945,37.154998779296875,37.209999084472656,36.92097473144531,47010400
+2019-01-17,36.877498626708984,38.33250045776367,36.602500915527344,37.93000030517578,37.63538360595703,49343600
+2019-01-18,38.432498931884766,39.494998931884766,37.912498474121094,39.23249816894531,38.92776107788086,65133600
+2019-01-22,38.9275016784668,39.04499816894531,36.88750076293945,37.192501068115234,36.90361022949219,66155200
+2019-01-23,37.75,38.64500045776367,37.00749969482422,37.3224983215332,37.0325927734375,59102000
+2019-01-24,38.17499923706055,39.63750076293945,38.127498626708984,39.459999084472656,39.15349578857422,70897200
+2019-01-25,38.86000061035156,40.220001220703125,37.82500076293945,40.037498474121094,39.72651290893555,115457200
+2019-01-28,34.13750076293945,35.40999984741211,32.75,34.502498626708984,34.23450469970703,251152800
+2019-01-29,34.037498474121094,34.525001525878906,32.752498626708984,32.900001525878906,32.64444351196289,115393200
+2019-01-30,33.66749954223633,34.49250030517578,32.8650016784668,34.34749984741211,34.08070755004883,97422800
+2019-01-31,34.314998626708984,36.29750061035156,34.095001220703125,35.9375,35.658355712890625,84285200
+2019-02-01,36.125,36.6974983215332,35.64500045776367,36.182498931884766,35.90145492553711,62504800
+2019-02-04,36.342498779296875,37.66999816894531,36.119998931884766,37.29499816894531,37.00531768798828,52859200
+2019-02-05,37.415000915527344,37.85749816894531,37.07500076293945,37.48749923706055,37.19631576538086,54242400
+2019-02-06,37.8224983215332,38.900001525878906,37.76750183105469,38.25,37.95288848876953,70246400
+2019-02-07,37.782501220703125,37.80500030517578,36.42250061035156,36.85499954223633,36.5687255859375,63712000
+2019-02-08,36.1775016784668,37.150001525878906,36.032501220703125,37.04249954223633,36.7547721862793,46160400
+2019-02-11,36.59749984741211,37.14500045776367,36.125,36.61249923706055,36.32810974121094,49518000
+2019-02-12,37.0,37.95000076293945,36.85499954223633,37.79249954223633,37.498939514160156,59106000
+2019-02-13,38.09000015258789,38.95750045776367,37.95249938964844,38.220001220703125,37.923126220703125,60537200
+2019-02-14,38.209999084472656,38.91749954223633,37.775001525878906,38.63249969482422,38.33242416381836,82726400
+2019-02-15,40.73749923706055,40.967498779296875,39.10499954223633,39.334999084472656,39.02946853637695,151674800
+2019-02-19,39.227500915527344,39.97249984741211,39.03499984741211,39.15999984741211,38.855831146240234,55189200
+2019-02-20,39.45500183105469,40.314998626708984,39.342498779296875,39.63750076293945,39.32961654663086,54098800
+2019-02-21,39.76499938964844,40.01250076293945,38.79499816894531,38.942501068115234,38.640018463134766,44854800
+2019-02-22,39.46500015258789,39.98749923706055,39.32749938964844,39.79750061035156,39.488372802734375,40174000
+2019-02-25,40.63999938964844,41.31999969482422,39.584999084472656,39.67250061035156,39.364341735839844,65602000
+2019-02-26,39.625,40.189998626708984,38.9375,39.275001525878906,38.96994400024414,48846400
+2019-02-27,39.130001068115234,39.397499084472656,38.27750015258789,38.852500915527344,38.550716400146484,50025600
+2019-02-28,38.75,38.974998474121094,38.34000015258789,38.564998626708984,38.304874420166016,32494400
+2019-03-01,39.067501068115234,39.537498474121094,38.47999954223633,39.11249923706055,38.848690032958984,35718800
+2019-03-04,39.5,39.72999954223633,38.625,39.19499969482422,38.93062973022461,40999200
+2019-03-05,39.037498474121094,39.51499938964844,38.4900016784668,39.130001068115234,38.866065979003906,36292400
+2019-03-06,39.040000915527344,39.125,37.98500061035156,38.01250076293945,37.75611114501953,40352400
+2019-03-07,37.775001525878906,37.872501373291016,36.849998474121094,37.314998626708984,37.06332015991211,45010400
+2019-03-08,36.415000915527344,37.76750183105469,36.20000076293945,37.65999984741211,37.40599060058594,42241600
+2019-03-11,37.897499084472656,40.51499938964844,37.42250061035156,40.28499984741211,40.01327896118164,85972800
+2019-03-12,40.564998626708984,41.09749984741211,39.79750061035156,40.630001068115234,40.3559455871582,57957600
+2019-03-13,41.00749969482422,42.45000076293945,40.932498931884766,42.154998779296875,41.870670318603516,76890000
+2019-03-14,42.247501373291016,42.36750030517578,41.3125,41.38999938964844,41.1108283996582,51938400
+2019-03-15,41.82500076293945,42.88249969482422,41.790000915527344,42.45249938964844,42.16617202758789,66148400
+2019-03-18,42.77000045776367,43.3125,41.96500015258789,42.23749923706055,41.95261001586914,48699200
+2019-03-19,43.189998626708984,44.375,43.02000045776367,43.9275016784668,43.63121032714844,85497200
+2019-03-20,44.220001220703125,44.75749969482422,43.25,43.599998474121094,43.30592346191406,71914800
+2019-03-21,43.83250045776367,46.25,43.782501220703125,45.98500061035156,45.674842834472656,82431200
+2019-03-22,45.709999084472656,46.20000076293945,44.23500061035156,44.375,44.0756950378418,74764400
+2019-03-25,43.96500015258789,44.61249923706055,42.77750015258789,43.44499969482422,43.15196990966797,52521200
+2019-03-26,44.872501373291016,45.4375,43.650001525878906,44.217498779296875,43.919254302978516,70350800
+2019-03-27,44.474998474121094,44.942501068115234,43.42499923706055,44.125,43.8273811340332,47437200
+2019-03-28,44.38750076293945,44.974998474121094,43.77750015258789,44.3125,44.01361846923828,48026400
+2019-03-29,44.98500061035156,45.1349983215332,44.477500915527344,44.88999938964844,44.587215423583984,45689600
+2019-04-01,45.814998626708984,45.875,45.092498779296875,45.56999969482422,45.26264190673828,48382400
+2019-04-02,45.8125,46.1974983215332,45.380001068115234,45.75,45.441429138183594,44092000
+2019-04-03,46.25,47.75,46.20000076293945,47.154998779296875,46.83694839477539,78350400
+2019-04-04,47.0,47.49250030517578,46.432498931884766,47.064998626708984,46.7475471496582,45737600
+2019-04-05,47.5,47.912498474121094,47.13249969482422,47.73749923706055,47.415504455566406,48174400
+2019-04-08,47.43000030517578,48.20000076293945,47.1875,47.9474983215332,47.62409591674805,42419200
+2019-04-09,47.61000061035156,47.72249984741211,46.88999938964844,47.314998626708984,46.99586868286133,43997200
+2019-04-10,47.307498931884766,48.28499984741211,47.26250076293945,48.025001525878906,47.70107650756836,44477200
+2019-04-11,48.04999923706055,48.36750030517578,47.38750076293945,47.8849983215332,47.562015533447266,37460000
+2019-04-12,48.275001525878906,48.314998626708984,47.415000915527344,47.502498626708984,47.182098388671875,47170800
+2019-04-15,47.42499923706055,47.474998474121094,45.775001525878906,46.17499923706055,45.86355209350586,44009200
+2019-04-16,46.56999969482422,47.24250030517578,46.2400016784668,47.0525016784668,46.735137939453125,39496400
+2019-04-17,47.404998779296875,47.6150016784668,46.59749984741211,46.8224983215332,46.506683349609375,35100400
+2019-04-18,46.88999938964844,47.23249816894531,46.29499816894531,46.57500076293945,46.2608528137207,38098800
+2019-04-22,46.337501525878906,47.275001525878906,46.02000045776367,47.11750030517578,46.79970169067383,27993600
+2019-04-23,47.25,47.98249816894531,47.15250015258789,47.66749954223633,47.345985412597656,34685600
+2019-04-24,47.772499084472656,48.20249938964844,47.15999984741211,47.79249954223633,47.47014617919922,31820400
+2019-04-25,47.38750076293945,47.61249923706055,45.92499923706055,46.727500915527344,46.412330627441406,49929600
+2019-04-26,45.1775016784668,45.22249984741211,43.32500076293945,44.522499084472656,44.222198486328125,86898800
+2019-04-29,44.602500915527344,45.11249923706055,43.875,44.83250045776367,44.53011703491211,39192000
+2019-04-30,44.50749969482422,45.50749969482422,44.314998626708984,45.25,44.94478988647461,36292000
+2019-05-01,45.77750015258789,46.20249938964844,45.1150016784668,45.11750030517578,44.81319046020508,35428000
+2019-05-02,45.21500015258789,46.217498779296875,44.779998779296875,45.79750061035156,45.48859786987305,39468400
+2019-05-03,45.88249969482422,45.98249816894531,45.13249969482422,45.752498626708984,45.44390869140625,33682400
+2019-05-06,43.875,45.084999084472656,43.5,44.962501525878906,44.65923309326172,42217600
+2019-05-07,44.474998474121094,44.474998474121094,42.79249954223633,43.27750015258789,42.985595703125,55522000
+2019-05-08,43.0,44.287498474121094,42.880001068115234,43.47999954223633,43.186737060546875,41916800
+2019-05-09,42.78499984741211,42.88249969482422,41.349998474121094,42.54750061035156,42.260520935058594,66024800
+2019-05-10,42.23749923706055,42.897499084472656,41.0,42.20500183105469,41.92033767700195,56950000
+2019-05-13,40.875,41.10749816894531,39.45249938964844,39.61249923706055,39.345314025878906,65691200
+2019-05-14,40.01250076293945,40.8650016784668,39.622501373291016,40.5099983215332,40.23676300048828,52488000
+2019-05-15,39.95000076293945,40.26250076293945,39.352500915527344,39.89500045776367,39.625919342041016,50232000
+2019-05-16,39.84000015258789,40.477500915527344,39.412498474121094,40.04750061035156,39.777381896972656,78108800
+2019-05-17,39.625,40.9275016784668,38.73500061035156,39.13249969482422,38.868553161621094,102206800
+2019-05-20,38.13750076293945,38.692501068115234,37.6875,37.9375,37.68162155151367,57206400
+2019-05-21,38.54999923706055,38.92499923706055,38.15999984741211,38.76499938964844,38.50353240966797,36184800
+2019-05-22,38.375,38.63750076293945,37.939998626708984,38.04999923706055,37.7933464050293,32586800
+2019-05-23,37.42250061035156,37.42250061035156,36.227500915527344,36.83000183105469,36.581581115722656,59184400
+2019-05-24,37.02000045776367,37.375,36.220001220703125,36.287498474121094,36.042747497558594,35758400
+2019-05-28,36.46500015258789,36.79499816894531,35.8125,35.83250045776367,35.5908088684082,42835600
+2019-05-29,35.352500915527344,35.70500183105469,34.73500061035156,35.084999084472656,34.848350524902344,55980000
+2019-05-30,35.07749938964844,35.4375,34.39250183105469,34.77750015258789,34.582366943359375,39430000
+2019-05-31,34.28499984741211,34.962501525878906,33.84749984741211,33.8650016784668,33.67498016357422,38972000
+2019-06-03,33.977500915527344,34.36750030517578,33.150001525878906,33.44499969482422,33.2573356628418,47864400
+2019-06-04,34.09000015258789,35.8025016784668,33.86750030517578,35.75,35.54939651489258,64183600
+2019-06-05,36.49250030517578,36.54750061035156,34.95500183105469,35.31999969482422,35.12181091308594,51161600
+2019-06-06,35.36249923706055,36.192501068115234,35.337501525878906,35.94499969482422,35.74330520629883,40814000
+2019-06-07,36.005001068115234,36.720001220703125,35.8125,36.375,36.1708984375,34885600
+2019-06-10,36.939998626708984,37.79750061035156,36.939998626708984,37.10749816894531,36.8992805480957,40278000
+2019-06-11,37.709999084472656,38.09000015258789,37.290000915527344,37.6875,37.47602462768555,38387200
+2019-06-12,37.25,37.3125,36.397499084472656,36.54999923706055,36.34491729736328,35889200
+2019-06-13,36.772499084472656,37.25,36.595001220703125,37.064998626708984,36.857017517089844,30808000
+2019-06-14,36.127498626708984,36.372501373291016,35.709999084472656,36.15999984741211,35.957096099853516,39442800
+2019-06-17,36.14250183105469,36.630001068115234,35.912498474121094,36.25749969482422,36.05405044555664,27604000
+2019-06-18,36.875,38.77750015258789,36.76499938964844,38.220001220703125,38.00554275512695,58192000
+2019-06-19,38.57500076293945,38.689998626708984,38.01750183105469,38.279998779296875,38.06519317626953,33164400
+2019-06-20,39.192501068115234,39.33250045776367,38.380001068115234,38.525001525878906,38.30882263183594,35016800
+2019-06-21,38.375,38.869998931884766,37.875,37.939998626708984,37.727108001708984,43442800
+2019-06-24,38.154998779296875,38.462501525878906,37.68000030517578,38.165000915527344,37.95084762573242,28294800
+2019-06-25,38.21500015258789,38.970001220703125,37.842498779296875,37.869998931884766,37.65749740600586,31186800
+2019-06-26,39.15250015258789,40.43000030517578,39.022499084472656,39.814998626708984,39.591590881347656,58407200
+2019-06-27,40.6775016784668,41.0,40.314998626708984,40.807498931884766,40.57852554321289,44544000
+2019-06-28,41.25,41.342498779296875,40.587501525878906,41.057498931884766,40.827117919921875,39766800
+2019-07-01,43.14250183105469,43.48749923706055,41.165000915527344,41.54249954223633,41.30939483642578,70975600
+2019-07-02,41.375,41.587501525878906,40.42499923706055,40.557498931884766,40.329925537109375,40022800
+2019-07-03,40.79249954223633,40.849998474121094,40.084999084472656,40.6875,40.459190368652344,24663600
+2019-07-05,40.099998474121094,40.14500045776367,39.41999816894531,40.057498931884766,39.83272933959961,39655200
+2019-07-08,39.45750045776367,39.647499084472656,39.0,39.3025016784668,39.08196258544922,32978800
+2019-07-09,38.877498626708984,39.61000061035156,38.75,39.32749938964844,39.10682678222656,34286000
+2019-07-10,39.76499938964844,40.592498779296875,39.625,40.01499938964844,39.79046630859375,45207600
+2019-07-11,40.75,41.97999954223633,40.375,41.56999969482422,41.33674621582031,68256000
+2019-07-12,41.849998474121094,42.61750030517578,41.849998474121094,41.90250015258789,41.66737365722656,50639200
+2019-07-15,42.1150016784668,42.27750015258789,41.532501220703125,41.817501068115234,41.58285140991211,28984000
+2019-07-16,41.66749954223633,42.04249954223633,41.209999084472656,41.77000045776367,41.535614013671875,34144400
+2019-07-17,41.787498474121094,42.497501373291016,41.49250030517578,42.4275016784668,42.189430236816406,34820400
+2019-07-18,42.532501220703125,43.1775016784668,41.962501525878906,42.54499816894531,42.306270599365234,44219200
+2019-07-19,42.93000030517578,42.994998931884766,42.04999923706055,42.11000061035156,41.873714447021484,34489600
+2019-07-22,42.32500076293945,42.959999084472656,42.25,42.83000183105469,42.58966827392578,31594000
+2019-07-23,43.224998474121094,43.935001373291016,43.067501068115234,43.915000915527344,43.668582916259766,42817600
+2019-07-24,44.349998474121094,44.72249984741211,43.584999084472656,44.665000915527344,44.41438293457031,36623600
+2019-07-25,44.247501373291016,44.375,43.11000061035156,43.345001220703125,43.101783752441406,39270000
+2019-07-26,43.61750030517578,44.23749923706055,43.61750030517578,43.76750183105469,43.521915435791016,27416000
+2019-07-29,43.69499969482422,43.86750030517578,42.817501068115234,43.70500183105469,43.45977020263672,24816000
+2019-07-30,43.23749923706055,43.98500061035156,43.092498779296875,43.86249923706055,43.61636734008789,19777200
+2019-07-31,43.54499816894531,43.55500030517578,41.755001068115234,42.18000030517578,41.94331741333008,35941600
+2019-08-01,42.28499984741211,43.19499969482422,40.70500183105469,41.22999954223633,40.9986572265625,42121200
+2019-08-02,40.29750061035156,40.994998931884766,39.81999969482422,40.29750061035156,40.071380615234375,42834800
+2019-08-05,38.45000076293945,38.462501525878906,37.224998474121094,37.6974983215332,37.48596954345703,58915600
+2019-08-06,38.45000076293945,38.907501220703125,37.60749816894531,38.087501525878906,37.87378692626953,36127200
+2019-08-07,37.474998474121094,38.592498779296875,37.29999923706055,38.47249984741211,38.256614685058594,37256000
+2019-08-08,39.0525016784668,39.57749938964844,38.474998474121094,39.564998626708984,39.34298324584961,30930000
+2019-08-09,39.15250015258789,39.1875,38.037498474121094,38.54499816894531,38.32871627807617,34181600
+2019-08-12,38.02000045776367,38.54499816894531,37.64250183105469,37.86249923706055,37.65003204345703,27920000
+2019-08-13,37.84749984741211,39.474998474121094,37.45500183105469,39.01250076293945,38.79358673095703,35195600
+2019-08-14,38.125,38.23749923706055,37.07749938964844,37.51750183105469,37.306976318359375,41988000
+2019-08-15,37.70750045776367,37.907501220703125,36.84749984741211,37.192501068115234,36.98379898071289,47720000
+2019-08-16,39.837501525878906,40.3849983215332,39.220001220703125,39.88999938964844,39.66617202758789,100796000
+2019-08-19,41.029998779296875,42.85499954223633,40.86750030517578,42.69499969482422,42.4554328918457,81511200
+2019-08-20,42.63999938964844,42.64500045776367,41.755001068115234,41.967498779296875,41.73201370239258,46318800
+2019-08-21,42.63249969482422,43.36249923706055,42.415000915527344,42.807498931884766,42.56730270385742,42724400
+2019-08-22,42.904998779296875,43.33250045776367,42.474998474121094,42.869998931884766,42.62944793701172,30348800
+2019-08-23,42.099998474121094,42.647499084472656,40.40999984741211,40.61000061035156,40.38212585449219,56805600
+2019-08-26,41.40250015258789,41.64500045776367,40.977500915527344,41.36249923706055,41.13040542602539,31820800
+2019-08-27,41.747501373291016,41.775001525878906,40.154998779296875,40.45000076293945,40.223026275634766,29096800
+2019-08-28,40.14500045776367,40.834999084472656,39.75,40.30500030517578,40.11851119995117,25561200
+2019-08-29,41.224998474121094,42.07500076293945,41.189998626708984,41.75,41.556827545166016,35797600
+2019-08-30,42.21500015258789,42.71500015258789,41.69499969482422,41.877498626708984,41.68373107910156,29061600
+2019-09-03,41.14500045776367,41.477500915527344,40.8125,41.04249954223633,40.85260009765625,29614000
+2019-09-04,41.65250015258789,42.26499938964844,41.65250015258789,42.189998626708984,41.994781494140625,22772800
+2019-09-05,43.217498779296875,44.997501373291016,43.20000076293945,44.935001373291016,44.72709274291992,69567600
+2019-09-06,44.70000076293945,45.272499084472656,44.279998779296875,44.662498474121094,44.45585250854492,37697600
+2019-09-09,44.974998474121094,45.994998931884766,44.959999084472656,45.125,44.91621398925781,41752400
+2019-09-10,44.79499816894531,46.0625,44.6974983215332,45.79499816894531,45.58311462402344,35281200
+2019-09-11,45.942501068115234,46.567501068115234,45.650001525878906,46.08250045776367,45.86927795410156,36151200
+2019-09-12,46.54999923706055,47.099998474121094,45.98749923706055,46.067501068115234,45.85436248779297,32784000
+2019-09-13,45.397499084472656,45.77000045776367,45.04499816894531,45.48500061035156,45.2745475769043,32459200
+2019-09-16,44.72999954223633,45.400001525878906,44.625,45.0525016784668,44.844051361083984,23183200
+2019-09-17,45.119998931884766,45.310001373291016,44.65250015258789,45.26750183105469,45.05805206298828,22304800
+2019-09-18,45.1974983215332,45.35499954223633,44.125,44.994998931884766,44.78681182861328,25815200
+2019-09-19,45.05500030517578,45.2400016784668,44.127498626708984,44.23500061035156,44.03032302856445,24547600
+2019-09-20,44.224998474121094,44.462501525878906,43.06999969482422,43.17250061035156,42.972747802734375,35024400
+2019-09-23,43.17499923706055,44.16749954223633,43.13750076293945,43.709999084472656,43.507755279541016,24971200
+2019-09-24,44.025001525878906,44.3224983215332,42.775001525878906,43.13249969482422,42.93292999267578,31726800
+2019-09-25,43.127498626708984,44.755001068115234,42.6775016784668,44.557498931884766,44.3513298034668,30843200
+2019-09-26,44.459999084472656,44.54750061035156,43.8224983215332,44.334999084472656,44.12986755371094,23456400
+2019-09-27,43.915000915527344,44.42499923706055,42.33000183105469,42.939998626708984,42.7413215637207,36205600
+2019-09-30,43.20000076293945,43.619998931884766,42.8849983215332,43.51750183105469,43.31614685058594,18618400
+2019-10-01,43.75,45.25,43.45249938964844,43.5,43.29873275756836,36600800
+2019-10-02,43.279998779296875,43.400001525878906,42.532501220703125,43.2599983215332,43.05984115600586,29337200
+2019-10-03,43.30500030517578,45.38999938964844,43.0,45.32749938964844,45.11778259277344,45058800
+2019-10-04,45.349998474121094,45.787498474121094,44.69499969482422,45.49250030517578,45.28200912475586,26552400
+2019-10-07,46.14500045776367,47.084999084472656,46.057498931884766,46.08250045776367,45.86927795410156,48098400
+2019-10-08,45.15999984741211,45.15999984741211,44.125,44.307498931884766,44.10249328613281,44443600
+2019-10-09,45.08000183105469,45.67499923706055,44.790000915527344,45.1775016784668,44.96847152709961,29241200
+2019-10-10,45.154998779296875,46.27000045776367,45.102500915527344,45.75749969482422,45.54579162597656,30912400
+2019-10-11,46.602500915527344,47.334999084472656,46.412498474121094,46.497501373291016,46.282371520996094,44640400
+2019-10-14,46.40999984741211,46.842498779296875,46.09749984741211,46.63249969482422,46.416744232177734,20004000
+2019-10-15,47.540000915527344,49.8224983215332,47.400001525878906,49.092498779296875,48.8653564453125,66412400
+2019-10-16,48.75,49.80500030517578,48.4375,48.5525016784668,48.327850341796875,42894400
+2019-10-17,49.0,49.45249938964844,48.025001525878906,48.5724983215332,48.347755432128906,26343600
+2019-10-18,48.57749938964844,48.904998779296875,46.875,47.622501373291016,47.40216064453125,30744000
+2019-10-21,48.2400016784668,49.13750076293945,48.04999923706055,49.002498626708984,48.77577209472656,26186800
+2019-10-22,49.57500076293945,50.63249969482422,48.82500076293945,48.90250015258789,48.67624282836914,32872000
+2019-10-23,48.07749938964844,48.915000915527344,47.75749969482422,48.772499084472656,48.546836853027344,27991600
+2019-10-24,49.1875,49.5525016784668,48.845001220703125,49.21500015258789,48.98728561401367,23202000
+2019-10-25,50.025001525878906,51.345001220703125,49.9474983215332,51.1349983215332,50.89840316772461,42309200
+2019-10-28,51.57500076293945,52.224998474121094,51.279998779296875,51.6974983215332,51.45830154418945,33079200
+2019-10-29,51.557498931884766,51.622501373291016,50.53499984741211,50.72999954223633,50.49527359008789,21123600
+2019-10-30,51.0,51.057498931884766,50.064998626708984,50.75,50.51518630981445,20596000
+2019-10-31,50.540000915527344,50.75,49.45249938964844,50.255001068115234,50.02247619628906,20973200
+2019-11-01,49.900001525878906,50.97249984741211,49.647499084472656,50.647499084472656,50.41315841674805,28364000
+2019-11-04,51.462501525878906,52.75,51.22999954223633,52.625,52.38151168823242,37671600
+2019-11-05,52.622501373291016,52.8849983215332,51.91999816894531,52.40250015258789,52.16004180908203,30086800
+2019-11-06,52.15999984741211,52.41749954223633,51.02750015258789,51.907501220703125,51.667335510253906,26901200
+2019-11-07,52.77750015258789,52.92499923706055,51.6349983215332,52.084999084472656,51.84400939941406,28034000
+2019-11-08,51.915000915527344,52.26250076293945,51.537498474121094,51.94499969482422,51.70465850830078,18910000
+2019-11-11,51.9375,52.27750015258789,51.06999969482422,52.04499816894531,51.804195404052734,24343600
+2019-11-12,52.43000030517578,52.96500015258789,52.07749938964844,52.40250015258789,52.16004180908203,28350400
+2019-11-13,52.087501525878906,52.3650016784668,51.474998474121094,52.14250183105469,51.9012451171875,30018800
+2019-11-14,52.23249816894531,52.470001220703125,51.630001068115234,52.4474983215332,52.204833984375,51808000
+2019-11-15,52.42499923706055,52.94499969482422,50.15999984741211,51.04750061035156,50.811317443847656,105362800
+2019-11-18,50.97249984741211,53.337501525878906,50.942501068115234,53.06999969482422,52.82444763183594,57458800
+2019-11-19,52.75749969482422,52.994998931884766,51.412498474121094,51.997501373291016,51.756919860839844,41456400
+2019-11-20,51.76750183105469,53.63750076293945,51.63999938964844,52.79499816894531,52.55072021484375,47258800
+2019-11-21,52.75,53.310001373291016,52.32749938964844,52.54499816894531,52.3018798828125,28838800
+2019-11-22,52.772499084472656,53.2400016784668,52.48500061035156,52.72249984741211,52.47855758666992,22410000
+2019-11-25,54.0099983215332,55.352500915527344,53.880001068115234,55.3025016784668,55.046627044677734,50647600
+2019-11-26,55.125,55.17250061035156,54.185001373291016,54.25,53.998992919921875,38524400
+2019-11-27,54.66749954223633,55.01250076293945,54.29499816894531,54.560001373291016,54.347625732421875,21578400
+2019-11-29,54.25,54.53499984741211,53.94499969482422,54.185001373291016,53.97408676147461,14155600
+2019-12-02,54.1150016784668,54.25,52.15999984741211,52.3125,52.1088752746582,37203600
+2019-12-03,50.467498779296875,51.95500183105469,50.092498779296875,51.915000915527344,51.71292495727539,46523200
+2019-12-04,52.755001068115234,52.97999954223633,52.067501068115234,52.35499954223633,52.15121841430664,27342400
+2019-12-05,52.57500076293945,52.73249816894531,51.877498626708984,52.185001373291016,51.981868743896484,18488400
+2019-12-06,52.880001068115234,53.372501373291016,52.779998779296875,53.04249954223633,52.83603286743164,23223600
+2019-12-09,52.8125,53.592498779296875,52.724998474121094,53.04249954223633,52.83603286743164,21188000
+2019-12-10,53.345001220703125,54.01499938964844,52.814998626708984,53.494998931884766,53.28677749633789,25638800
+2019-12-11,53.599998474121094,54.38999938964844,53.57500076293945,54.334999084472656,54.123504638671875,23379600
+2019-12-12,54.04499816894531,56.20000076293945,53.95500183105469,56.01750183105469,55.79945755004883,40434800
+2019-12-13,56.04750061035156,57.244998931884766,55.45500183105469,55.997501373291016,55.77953338623047,45470400
+2019-12-16,56.474998474121094,57.01499938964844,56.192501068115234,56.287498474121094,56.06840133666992,32097600
+2019-12-17,56.474998474121094,57.29999923706055,56.380001068115234,57.0724983215332,56.850345611572266,32119600
+2019-12-18,57.42250061035156,57.98500061035156,57.337501525878906,57.377498626708984,57.15415954589844,34354800
+2019-12-19,57.724998474121094,59.0,57.67499923706055,58.8650016784668,58.63587188720703,44536000
+2019-12-20,59.532501220703125,60.09749984741211,59.34000015258789,59.842498779296875,59.60956573486328,60304400
+2019-12-23,60.130001068115234,60.45249938964844,59.59749984741211,59.70500183105469,59.47260665893555,35506000
+2019-12-24,59.54999923706055,59.82749938964844,59.20500183105469,59.654998779296875,59.42279815673828,13886400
+2019-12-26,59.689998626708984,60.08000183105469,59.5,59.79750061035156,59.56474304199219,18285200
+2019-12-27,59.95000076293945,60.084999084472656,58.95249938964844,59.217498779296875,58.987003326416016,25464400
+2019-12-30,58.997501373291016,59.04999923706055,57.76499938964844,58.08000183105469,57.85392379760742,25805600
+2019-12-31,57.724998474121094,58.91999816894531,57.532501220703125,58.82500076293945,58.596031188964844,23100400
+2020-01-02,59.6875,59.977500915527344,59.18000030517578,59.977500915527344,59.744041442871094,23753600
+2020-01-03,58.775001525878906,59.45750045776367,58.525001525878906,59.01750183105469,58.78778076171875,20538400
+2020-01-06,58.08000183105469,59.317501068115234,57.817501068115234,59.26499938964844,59.0343132019043,26263600
+2020-01-07,59.54999923706055,60.442501068115234,59.09749984741211,59.98249816894531,59.74901580810547,31485600
+2020-01-08,59.939998626708984,60.5099983215332,59.537498474121094,60.095001220703125,59.861083984375,27710800
+2020-01-09,60.962501525878906,61.48249816894531,60.21500015258789,60.755001068115234,60.51852035522461,25511200
+2020-01-10,61.83250045776367,62.13750076293945,60.9375,61.08000183105469,60.842254638671875,31629600
+2020-01-13,61.915000915527344,63.247501373291016,61.6875,62.994998931884766,62.74979019165039,31984000
+2020-01-14,62.564998626708984,62.81999969482422,61.6875,61.81999969482422,61.57937240600586,35908800
+2020-01-15,61.9474983215332,62.17250061035156,61.13249969482422,61.39250183105469,61.15353775024414,26310400
+2020-01-16,61.93000030517578,62.29249954223633,61.69499969482422,62.23249816894531,61.99026107788086,28419200
+2020-01-17,62.42499923706055,62.5,61.842498779296875,62.31999969482422,62.077423095703125,25379200
+2020-01-21,61.95249938964844,62.3224983215332,61.64250183105469,61.98500061035156,61.74372482299805,21791600
+2020-01-22,62.439998626708984,63.397499084472656,62.25,62.52750015258789,62.28411102294922,23924000
+2020-01-23,62.93000030517578,63.29999923706055,62.037498474121094,63.21500015258789,62.96894836425781,24451600
+2020-01-24,64.375,64.875,62.07500076293945,62.619998931884766,62.37626266479492,37351200
+2020-01-27,59.560001373291016,60.5625,58.057498931884766,60.04999923706055,59.81625747680664,47053600
+2020-01-28,60.712501525878906,62.317501068115234,60.1775016784668,61.99250030517578,61.7512092590332,31097600
+2020-01-29,61.84749984741211,62.209999084472656,60.98500061035156,61.3849983215332,61.146053314208984,25884800
+2020-01-30,60.40250015258789,61.587501525878906,59.849998474121094,61.45249938964844,61.213294982910156,29050400
+2020-01-31,60.99250030517578,61.11249923706055,58.6875,59.10749816894531,58.87742614746094,37042000
+2020-02-03,58.92499923706055,60.27750015258789,58.86249923706055,60.08250045776367,59.848628997802734,25556400
+2020-02-04,61.50749969482422,61.974998474121094,61.005001068115234,61.782501220703125,61.542015075683594,27154400
+2020-02-05,62.997501373291016,63.099998474121094,61.852500915527344,62.689998626708984,62.44598388671875,20822000
+2020-02-06,63.03499984741211,63.5625,62.220001220703125,63.5625,63.31508255004883,21828400
+2020-02-07,63.15999984741211,63.38249969482422,62.64250183105469,62.897499084472656,62.652671813964844,18975200
+2020-02-10,63.125,65.75,63.07500076293945,65.74250030517578,65.48660278320312,52960800
+2020-02-11,66.83000183105469,68.125,66.2074966430664,66.97250366210938,66.7118148803711,63855600
+2020-02-12,67.50250244140625,68.19999694824219,67.11250305175781,68.13500213623047,67.86978912353516,37464400
+2020-02-13,67.55249786376953,68.37000274658203,67.27749633789062,67.69499969482422,67.43151092529297,52801600
+2020-02-14,71.81500244140625,73.74250030517578,71.5,72.44750213623047,72.16548156738281,104192400
+2020-02-18,71.41000366210938,74.32749938964844,71.21499633789062,74.14250183105469,73.85391235351562,62016400
+2020-02-19,75.37249755859375,78.85250091552734,75.37249755859375,78.67500305175781,78.3687744140625,69433200
+2020-02-20,78.19249725341797,79.08000183105469,74.0875015258789,77.17500305175781,76.87460327148438,81005200
+2020-02-21,76.04750061035156,76.30000305175781,72.66500091552734,73.51750183105469,73.2313461303711,76818000
+2020-02-24,67.54750061035156,70.46749877929688,67.0,68.31999969482422,68.0540771484375,85691600
+2020-02-25,69.07499694824219,69.69750213623047,64.48999786376953,65.51249694824219,65.25749969482422,105549600
+2020-02-26,65.51499938964844,68.86250305175781,65.5,66.9124984741211,66.65205383300781,74773200
+2020-02-27,63.724998474121094,66.75,62.22249984741211,63.150001525878906,62.94182205200195,90641600
+2020-02-28,60.6150016784668,68.11499786376953,60.4474983215332,67.51750183105469,67.29492950439453,113325200
+2020-03-02,69.2249984741211,69.39749908447266,65.25,69.10749816894531,68.87966918945312,89074400
+2020-03-03,69.6675033569336,70.26750183105469,65.61499786376953,66.47250366210938,66.25337219238281,65279200
+2020-03-04,67.55000305175781,71.22250366210938,66.80000305175781,71.12750244140625,70.89303588867188,59740800
+2020-03-05,69.125,70.80000305175781,67.875,68.32250213623047,68.0972671508789,54032800
+2020-03-06,66.5199966430664,67.09750366210938,64.5,66.51000213623047,66.2907485961914,51541200
+2020-03-09,59.974998474121094,64.8499984741211,59.54499816894531,61.36000061035156,61.15772247314453,61416000
+2020-03-10,64.13500213623047,65.2699966430664,61.497501373291016,65.2699966430664,65.0548324584961,58064800
+2020-03-11,63.8650016784668,64.1500015258789,60.64250183105469,61.61750030517578,61.41437530517578,49996400
+2020-03-12,56.3650016784668,59.029998779296875,53.95000076293945,54.07749938964844,53.89923095703125,81654000
+2020-03-13,57.625,60.255001068115234,54.90250015258789,60.209999084472656,60.011505126953125,63483600
+2020-03-16,53.102500915527344,56.525001525878906,48.5,49.099998474121094,48.93813705444336,72697200
+2020-03-17,50.227500915527344,55.21500015258789,47.75,54.317501068115234,54.13843536376953,83363200
+2020-03-18,50.025001525878906,52.48500061035156,45.16999816894531,50.70500183105469,50.537845611572266,87426800
+2020-03-19,50.4900016784668,54.182498931884766,48.34749984741211,53.24250030517578,53.06698226928711,76551200
+2020-03-20,54.75,57.58000183105469,51.282501220703125,51.4375,51.267921447753906,80463600
+2020-03-23,51.4275016784668,54.119998931884766,49.630001068115234,53.17250061035156,52.99721145629883,64387600
+2020-03-24,57.25,63.165000915527344,57.01250076293945,62.29499816894531,62.08963394165039,110164400
+2020-03-25,63.45000076293945,65.45500183105469,60.915000915527344,61.404998779296875,61.20257568359375,79343200
+2020-03-26,63.48500061035156,65.55500030517578,62.5,64.30999755859375,64.09799194335938,69610800
+2020-03-27,62.5,65.77999877929688,62.16999816894531,63.182498931884766,62.974212646484375,63882800
+2020-03-30,63.84000015258789,66.48999786376953,63.397499084472656,66.39749908447266,66.17861938476562,60225200
+2020-03-31,66.80000305175781,68.8499984741211,64.4375,65.9000015258789,65.68274688720703,94996000
+2020-04-01,63.912498474121094,65.38249969482422,60.31999969482422,60.76750183105469,60.567169189453125,65691200
+2020-04-02,61.060001373291016,64.0,60.57749938964844,63.86750030517578,63.65695571899414,67576400
+2020-04-03,63.4900016784668,63.907501220703125,59.59749984741211,60.977500915527344,60.7764778137207,66321200
+2020-04-06,63.810001373291016,67.47000122070312,63.23249816894531,67.0999984741211,66.87879180908203,72788400
+2020-04-07,69.32499694824219,69.5625,64.32499694824219,64.75749969482422,64.54403686523438,78452000
+2020-04-08,65.85250091552734,66.98750305175781,65.1500015258789,66.73750305175781,66.51749420166016,54244400
+2020-04-09,68.0,68.2300033569336,65.1050033569336,65.73750305175781,65.52079010009766,52556400
+2020-04-13,65.13749694824219,67.55000305175781,64.25,67.4625015258789,67.24009704589844,39840800
+2020-04-14,68.75,71.33000183105469,68.47250366210938,70.98750305175781,70.75349426269531,53094800
+2020-04-15,69.30000305175781,71.0425033569336,68.84500122070312,70.20999908447266,69.9785385131836,36614800
+2020-04-16,71.7699966430664,74.75,71.63749694824219,73.67500305175781,73.43212890625,74562000
+2020-04-17,74.5,74.71499633789062,71.73500061035156,73.08000183105469,72.83908081054688,53912000
+2020-04-20,71.80999755859375,73.375,71.31749725341797,71.76249694824219,71.52591705322266,44938800
+2020-04-21,70.57749938964844,71.19249725341797,66.77749633789062,67.37750244140625,67.1553955078125,73516000
+2020-04-22,69.30750274658203,71.96749877929688,68.8499984741211,71.5374984741211,71.30167388916016,48335600
+2020-04-23,71.95999908447266,73.28500366210938,70.75,71.00250244140625,70.76844024658203,42416000
+2020-04-24,70.9000015258789,72.4175033569336,70.1500015258789,72.39749908447266,72.1588363647461,35232800
+2020-04-27,73.74749755859375,75.875,73.5,74.2699966430664,74.02515411376953,47938800
+2020-04-28,75.75,76.05000305175781,72.78500366210938,72.83999633789062,72.59988403320312,44290400
+2020-04-29,74.19249725341797,75.1449966430664,73.4375,74.61499786376953,74.3690185546875,37916000
+2020-04-30,74.07250213623047,74.61499786376953,72.93000030517578,73.06999969482422,72.82911682128906,37591600
+2020-05-01,71.0875015258789,72.2249984741211,70.20999908447266,70.69499969482422,70.46194458007812,34209600
+2020-05-04,70.22000122070312,72.95999908447266,70.22000122070312,72.82250213623047,72.58244323730469,31755600
+2020-05-05,73.86750030517578,75.06749725341797,72.82250213623047,73.43499755859375,73.19290924072266,36889600
+2020-05-06,74.23249816894531,75.5,73.85250091552734,74.44750213623047,74.20207977294922,32346400
+2020-05-07,75.84500122070312,76.85250091552734,75.33000183105469,76.21749877929688,75.96624755859375,37373200
+2020-05-08,76.9375,78.1875,76.59750366210938,78.125,77.867431640625,33921600
+2020-05-11,78.07499694824219,81.125,77.7874984741211,80.65499877929688,80.38911437988281,46906000
+2020-05-12,81.23500061035156,81.7249984741211,77.92749786376953,78.0250015258789,77.76777648925781,49306000
+2020-05-13,79.17500305175781,80.78500366210938,75.94750213623047,77.80000305175781,77.54353332519531,62585200
+2020-05-14,78.4175033569336,80.36000061035156,76.875,80.30500030517578,80.04026794433594,60231200
+2020-05-15,78.89749908447266,85.00499725341797,78.73999786376953,84.90750122070312,84.62760925292969,98766000
+2020-05-18,87.6050033569336,89.16500091552734,86.80500030517578,87.50250244140625,87.21403503417969,77446000
+2020-05-19,87.90249633789062,90.875,87.62750244140625,88.05500030517578,87.76471710205078,71732000
+2020-05-20,89.91000366210938,90.43000030517578,88.88749694824219,89.69999694824219,89.40428161621094,58753600
+2020-05-21,90.51499938964844,90.5250015258789,87.375,87.75250244140625,87.46321105957031,76106800
+2020-05-22,88.25250244140625,90.93000030517578,87.13249969482422,90.26249694824219,89.96493530273438,103876400
+2020-05-26,91.56749725341797,91.81749725341797,86.72000122070312,87.17749786376953,86.89012145996094,77078000
+2020-05-27,86.25,86.32749938964844,79.96749877929688,85.25250244140625,84.97144317626953,117589200
+2020-05-28,84.12249755859375,87.6050033569336,83.7925033569336,84.87000274658203,84.59021759033203,73489600
+2020-05-29,85.54499816894531,88.75499725341797,84.8499984741211,88.75499725341797,88.46241760253906,74525600
+2020-06-01,88.3324966430664,88.40750122070312,86.8949966430664,88.0625,87.77220153808594,38987600
+2020-06-02,87.9625015258789,88.37249755859375,86.58000183105469,88.25250244140625,87.96155548095703,39132000
+2020-06-03,88.22250366210938,88.6624984741211,87.0,87.69499969482422,87.40591430664062,36544000
+2020-06-04,87.27999877929688,89.43250274658203,86.7750015258789,87.66500091552734,87.4158706665039,42428000
+2020-06-05,87.94499969482422,89.97000122070312,87.08000183105469,89.19999694824219,88.9465103149414,48174800
+2020-06-08,88.77249908447266,88.89749908447266,86.85749816894531,88.05000305175781,87.79977416992188,38773600
+2020-06-09,88.0,91.09750366210938,87.51249694824219,90.45999908447266,90.20292663574219,46848800
+2020-06-10,91.67749786376953,95.0,91.53500366210938,93.6675033569336,93.40133666992188,63218000
+2020-06-11,91.5,92.61250305175781,87.86000061035156,87.9625015258789,87.7125244140625,58365200
+2020-06-12,91.625,91.87249755859375,87.03250122070312,89.32499694824219,89.07117462158203,57090800
+2020-06-15,88.15249633789062,91.82250213623047,87.4375,91.73750305175781,91.476806640625,40000400
+2020-06-16,92.25,92.6675033569336,88.38749694824219,90.68499755859375,90.42729187011719,53571600
+2020-06-17,91.13749694824219,92.98999786376953,90.70249938964844,92.36000061035156,92.09754180908203,40830400
+2020-06-18,92.2699966430664,92.82499694824219,91.1449966430664,92.18000030517578,91.91803741455078,25440800
+2020-06-19,92.42500305175781,94.44999694824219,92.27249908447266,92.61250305175781,92.34931945800781,52416000
+2020-06-22,93.0,95.3125,92.73249816894531,95.26750183105469,94.99677276611328,39846800
+2020-06-23,95.51000213623047,96.42500305175781,94.07499694824219,94.5,94.2314682006836,37510800
+2020-06-24,94.76249694824219,95.56500244140625,91.44499969482422,92.3550033569336,92.0925521850586,44937200
+2020-06-25,93.55750274658203,95.05000305175781,91.82250213623047,94.9000015258789,94.63032531738281,37607200
+2020-06-26,95.0,95.0,91.25,91.55000305175781,91.28983306884766,59208400
+2020-06-29,91.69750213623047,92.04499816894531,89.0,92.0,91.7385482788086,34224800
+2020-06-30,93.13999938964844,95.26249694824219,92.66500091552734,94.97750091552734,94.70760345458984,36789200
+2020-07-01,95.2074966430664,95.75749969482422,94.12999725341797,95.30000305175781,95.02919006347656,32664800
+2020-07-02,96.38999938964844,97.375,95.78250122070312,96.12249755859375,95.84934997558594,36405600
+2020-07-06,97.4175033569336,99.0875015258789,97.125,98.39250183105469,98.11289978027344,31589200
+2020-07-07,99.4625015258789,100.69999694824219,98.50749969482422,98.71749877929688,98.43696594238281,35780000
+2020-07-08,99.9375,102.25,99.65499877929688,102.16000366210938,101.86968994140625,36548000
+2020-07-09,103.80249786376953,105.69999694824219,102.33499908447266,105.08999633789062,104.79136657714844,49454800
+2020-07-10,105.88749694824219,106.55249786376953,103.7874984741211,104.7925033569336,104.49470520019531,49767600
+2020-07-13,105.94999694824219,107.92250061035156,100.25,100.52249908447266,100.2368392944336,45707600
+2020-07-14,100.75,104.02749633789062,97.8550033569336,103.7699966430664,103.47510528564453,54267600
+2020-07-15,104.14250183105469,104.33000183105469,100.55750274658203,102.27249908447266,101.98185729980469,40398400
+2020-07-16,100.1500015258789,102.06749725341797,98.95500183105469,101.34750366210938,101.05950927734375,34496400
+2020-07-17,102.25499725341797,102.48500061035156,100.87750244140625,102.01499938964844,101.72509002685547,26628400
+2020-07-20,102.74250030517578,105.3125,101.56749725341797,105.10749816894531,104.80879974365234,28485200
+2020-07-21,105.12999725341797,105.5999984741211,102.86750030517578,103.28500366210938,102.99149322509766,27703600
+2020-07-22,103.67500305175781,106.0250015258789,102.91500091552734,104.38749694824219,104.09085083007812,36729200
+2020-07-23,104.5,105.47000122070312,100.3125,101.29750061035156,101.0096435546875,41166000
+2020-07-24,98.75,103.64749908447266,97.7699966430664,101.94499969482422,101.65528869628906,47329200
+2020-07-27,102.32250213623047,104.4175033569336,102.17749786376953,104.21499633789062,103.91883850097656,29213200
+2020-07-28,103.74250030517578,103.81999969482422,102.09249877929688,102.15499877929688,101.86469268798828,27163600
+2020-07-29,103.90750122070312,105.1624984741211,103.47000122070312,104.65499877929688,104.35758972167969,28450800
+2020-07-30,103.75,106.2300033569336,102.95249938964844,106.13999938964844,105.83836364746094,30888000
+2020-07-31,105.63249969482422,107.66500091552734,104.33000183105469,106.14749908447266,105.84585571289062,38608000
+2020-08-03,107.32499694824219,110.98750305175781,107.15249633789062,110.10250091552734,109.78961944580078,41272000
+2020-08-04,110.5,112.27749633789062,109.05999755859375,112.27749633789062,111.95843505859375,31033600
+2020-08-05,112.44000244140625,113.71749877929688,111.6624984741211,112.86750030517578,112.5467529296875,24992400
+2020-08-06,113.49749755859375,113.58000183105469,111.7874984741211,113.3550033569336,113.03287506103516,24431600
+2020-08-07,113.125,115.04750061035156,110.375,111.99500274658203,111.6767349243164,34251600
+2020-08-10,113.34249877929688,114.0824966430664,108.56500244140625,111.6500015258789,111.33273315429688,42779600
+2020-08-11,110.73750305175781,111.36750030517578,107.9574966430664,108.5,108.19166564941406,35451200
+2020-08-12,109.90750122070312,114.66999816894531,109.5824966430664,114.40249633789062,114.07740020751953,46441200
+2020-08-13,115.45999908447266,117.21749877929688,113.55750274658203,114.43000030517578,114.10482025146484,37446000
+2020-08-14,115.30000305175781,117.04750061035156,114.40499877929688,115.63999938964844,115.3113784790039,36643600
+2020-08-17,118.51249694824219,124.09750366210938,118.17250061035156,123.37000274658203,123.01942443847656,62130000
+2020-08-18,124.5,124.95999908447266,120.86250305175781,122.60749816894531,122.25908660888672,50344800
+2020-08-19,122.96499633789062,123.1500015258789,120.9800033569336,121.38500213623047,121.04007720947266,62262400
+2020-08-20,119.75,123.75,118.7874984741211,121.41000366210938,121.06499481201172,92138800
+2020-08-21,122.01750183105469,128.08749389648438,121.95249938964844,126.83499908447266,126.47456359863281,99986800
+2020-08-24,128.83749389648438,129.125,125.07499694824219,127.20249938964844,126.84101104736328,49056400
+2020-08-25,126.30750274658203,127.61250305175781,125.73750305175781,127.5,127.13768005371094,28907600
+2020-08-26,127.99250030517578,128.68499755859375,126.77749633789062,127.7300033569336,127.36702728271484,32124400
+2020-08-27,127.81500244140625,128.5,125.66500091552734,126.28250122070312,125.92364501953125,31760400
+2020-08-28,126.75,131.47999572753906,126.42500305175781,131.4774932861328,131.10386657714844,53716000
+2020-08-31,131.82749938964844,135.75,130.37750244140625,133.7449951171875,133.36489868164062,50084000
+2020-09-01,134.8000030517578,139.9375,134.36500549316406,138.2100067138672,137.8584747314453,51131600
+2020-09-02,147.03750610351562,147.2675018310547,139.0,143.46499633789062,143.10009765625,87401200
+2020-09-03,138.28750610351562,138.84500122070312,128.78750610351562,130.15499877929688,129.82395935058594,94512800
+2020-09-04,127.8375015258789,131.75,117.04750061035156,126.2249984741211,125.90393829345703,146368400
+2020-09-08,117.34500122070312,125.5,117.0425033569336,119.12999725341797,118.8270034790039,79572800
+2020-09-09,124.0,128.09249877929688,122.31749725341797,127.1500015258789,126.82659912109375,73620000
+2020-09-10,129.8925018310547,130.65249633789062,121.66999816894531,123.11750030517578,122.80436706542969,69868400
+2020-09-11,124.8550033569336,126.5250015258789,118.9574966430664,121.6449966430664,121.33560180664062,63692800
+2020-09-14,130.80999755859375,133.14999389648438,126.3125,128.72250366210938,128.39508056640625,120174400
+2020-09-15,132.8000030517578,132.9875030517578,128.27749633789062,129.91000366210938,129.57957458496094,72755600
+2020-09-16,129.57249450683594,130.92750549316406,125.13749694824219,125.1449966430664,124.82670593261719,55638400
+2020-09-17,121.32250213623047,125.89749908447266,120.34750366210938,124.63500213623047,124.3180160522461,79251200
+2020-09-18,125.9375,126.32499694824219,119.88749694824219,121.89250183105469,121.58248901367188,69846000
+2020-09-21,119.25,125.2249984741211,119.04499816894531,125.17250061035156,124.85413360595703,72104400
+2020-09-22,125.75,126.4800033569336,121.55500030517578,126.37750244140625,126.05608367919922,64645200
+2020-09-23,125.75499725341797,127.2699966430664,120.7925033569336,121.23750305175781,120.92914581298828,64701200
+2020-09-24,120.72250366210938,125.69499969482422,120.13999938964844,123.4800033569336,123.16593170166016,73124000
+2020-09-25,124.4749984741211,128.8350067138672,122.4574966430664,128.7375030517578,128.41004943847656,58801600
+2020-09-28,130.40249633789062,130.5175018310547,127.5,130.35000610351562,130.0184326171875,57380800
+2020-09-29,129.375,134.42750549316406,129.33250427246094,132.25750732421875,131.92111206054688,62146000
+2020-09-30,131.5749969482422,136.22500610351562,131.50250244140625,135.30499267578125,134.96084594726562,68918400
+2020-10-01,137.5800018310547,137.62750244140625,134.6074981689453,136.14500427246094,135.7987518310547,52500400
+2020-10-02,132.25,135.19500732421875,130.50999450683594,130.62249755859375,130.29025268554688,55249600
+2020-10-05,132.36000061035156,136.4425048828125,132.2274932861328,136.4250030517578,136.07801818847656,47982000
+2020-10-06,138.3000030517578,141.4199981689453,136.64999389648438,137.36500549316406,137.0156707763672,78442000
+2020-10-07,139.99749755859375,141.1925048828125,138.63499450683594,139.63999938964844,139.28480529785156,41808400
+2020-10-08,140.75,140.84500122070312,137.5800018310547,138.3874969482422,138.03553771972656,37890000
+2020-10-09,137.6699981689453,138.24249267578125,136.6074981689453,137.62750244140625,137.2774658203125,34689200
+2020-10-12,139.89500427246094,143.47000122070312,139.125,142.25999450683594,141.89813232421875,43474400
+2020-10-13,142.96499633789062,143.48500061035156,140.1875,142.4824981689453,142.12010192871094,34460400
+2020-10-14,142.90499877929688,143.42750549316406,139.60000610351562,140.95249938964844,140.59396362304688,27610000
+2020-10-15,138.1074981689453,140.0574951171875,137.67750549316406,139.6999969482422,139.34471130371094,26722400
+2020-10-16,140.36749267578125,141.21499633789062,137.9250030517578,138.11500549316406,137.7637481689453,24239200
+2020-10-19,139.02999877929688,139.8350067138672,134.0675048828125,134.9774932861328,134.6342010498047,29806800
+2020-10-20,135.8350067138672,137.99749755859375,135.07000732421875,136.4550018310547,136.1079559326172,22921200
+2020-10-21,136.25,137.9149932861328,134.77499389648438,135.24749755859375,134.9035186767578,21959600
+2020-10-22,135.22500610351562,136.11749267578125,132.3175048828125,133.61000061035156,133.27015686035156,29048000
+2020-10-23,134.5,135.9324951171875,132.91250610351562,135.90249633789062,135.5568389892578,23348400
+2020-10-26,134.27000427246094,136.92750549316406,130.38499450683594,131.41250610351562,131.07826232910156,33689600
+2020-10-27,133.05999755859375,134.4199981689453,131.9149932861328,133.96749877929688,133.6267547607422,25052000
+2020-10-28,131.97999572753906,132.60000610351562,126.08999633789062,126.2699966430664,125.94883728027344,37652000
+2020-10-29,128.38499450683594,131.92750549316406,127.5,130.24000549316406,129.90878295898438,32008000
+2020-10-30,128.5,129.36500549316406,123.0,125.33999633789062,125.02118682861328,41682000
+2020-11-02,126.57749938964844,128.36749267578125,123.94999694824219,125.80750274658203,125.48753356933594,29965200
+2020-11-03,127.08499908447266,131.0500030517578,126.02749633789062,130.19500732421875,129.86386108398438,27290000
+2020-11-04,133.8925018310547,138.27499389648438,133.3699951171875,137.9425048828125,137.5916748046875,41022800
+2020-11-05,141.625,143.38999938964844,139.91000366210938,141.60000610351562,141.2398681640625,31902800
+2020-11-06,141.09750366210938,145.8874969482422,138.9499969482422,145.6199951171875,145.24961853027344,38334800
+2020-11-09,145.52499389648438,146.9149932861328,136.1074981689453,136.3074951171875,135.96080017089844,58297600
+2020-11-10,136.06500244140625,136.06500244140625,126.28250122070312,127.69999694824219,127.37519073486328,64406800
+2020-11-11,130.53750610351562,134.35000610351562,129.4824981689453,134.17999267578125,133.83871459960938,40474400
+2020-11-12,134.7899932861328,137.66000366210938,133.16000366210938,134.5675048828125,134.2252655029297,36581200
+2020-11-13,136.2725067138672,136.6875,130.59249877929688,132.97000122070312,132.6317901611328,34631200
+2020-11-16,131.72500610351562,136.4949951171875,131.55999755859375,135.15249633789062,134.8087615966797,41377600
+2020-11-17,135.52499389648438,135.96249389648438,133.03750610351562,134.22250366210938,133.88113403320312,31202800
+2020-11-18,134.65249633789062,136.0574951171875,131.85000610351562,134.28750610351562,133.9459228515625,51092400
+2020-11-19,132.12750244140625,134.875,131.0,134.40249633789062,134.06065368652344,56593600
+2020-11-20,134.5399932861328,134.94500732421875,130.64999389648438,130.87750244140625,130.5446319580078,34108800
+2020-11-23,131.71249389648438,133.8249969482422,130.15499877929688,131.39999389648438,131.0657958984375,36135600
+2020-11-24,131.4250030517578,131.6199951171875,128.85000610351562,129.57749938964844,129.2479248046875,34650000
+2020-11-25,130.3249969482422,132.69500732421875,130.1999969482422,132.34750366210938,132.01089477539062,25991600
+2020-11-27,133.75,134.0749969482422,131.7050018310547,132.6125030517578,132.27520751953125,16727600
+2020-11-30,132.64999389648438,134.125,129.72250366210938,134.01499938964844,133.6741485595703,28695200
+2020-12-01,134.92250061035156,135.28750610351562,132.28250122070312,133.89999389648438,133.55943298339844,29694800
+2020-12-02,133.5050048828125,136.73500061035156,132.34249877929688,135.44500732421875,135.10052490234375,28336000
+2020-12-03,135.875,136.60000610351562,133.2899932861328,133.9600067138672,133.65875244140625,19952000
+2020-12-04,134.48500061035156,135.60000610351562,133.8874969482422,135.58250427246094,135.27761840820312,20224400
+2020-12-07,136.0124969482422,137.3125,135.0,136.0675048828125,135.76148986816406,22324400
+2020-12-08,135.85000610351562,135.9875030517578,132.81500244140625,133.5,133.19979858398438,27192000
+2020-12-09,133.0050048828125,134.13999938964844,128.6824951171875,129.3074951171875,129.01673889160156,40130000
+2020-12-10,128.69000244140625,130.6875,128.4949951171875,129.72250366210938,129.43081665039062,20776400
+2020-12-11,129.67250061035156,130.1999969482422,128.22999572753906,130.13250732421875,129.83984375,20926400
+2020-12-14,130.8800048828125,133.8874969482422,130.77499389648438,133.08749389648438,132.78817749023438,27015600
+2020-12-15,134.3975067138672,134.63999938964844,131.86749267578125,133.60499572753906,133.30455017089844,19301600
+2020-12-16,134.22500610351562,134.37249755859375,132.125,132.4250030517578,132.12721252441406,22311600
+2020-12-17,133.66749572753906,133.7949981689453,131.78500366210938,133.41250610351562,133.1125030517578,23138400
+2020-12-18,133.7899932861328,134.0500030517578,130.7050018310547,132.72000122070312,132.42153930664062,34206400
+2020-12-21,130.74749755859375,133.6999969482422,129.6750030517578,133.32249450683594,133.022705078125,30233200
+2020-12-22,133.1925048828125,133.37249755859375,130.5399932861328,132.78250122070312,132.48390197753906,18558000
+2020-12-23,132.55999755859375,132.75,130.0500030517578,130.09249877929688,129.79995727539062,17914400
+2020-12-24,130.37249755859375,131.3249969482422,129.3874969482422,129.9375,129.64529418945312,9788400
+2020-12-28,130.625,130.625,127.63249969482422,129.0,128.70994567871094,21256400
+2020-12-29,129.25,130.72500610351562,128.42250061035156,129.4324951171875,129.14141845703125,17037200
+2020-12-30,129.90249633789062,132.1374969482422,128.96749877929688,131.45750427246094,131.16189575195312,22539600
+2020-12-31,131.36500549316406,131.50999450683594,129.14999389648438,130.5500030517578,130.25645446777344,19242400
+2021-01-04,131.04249572753906,136.52499389648438,129.625,131.13499450683594,130.84007263183594,56064000
+2021-01-05,130.99749755859375,134.43499755859375,130.8699951171875,134.04750061035156,133.74606323242188,32276000
+2021-01-06,132.22500610351562,132.4499969482422,125.86000061035156,126.1449966430664,125.861328125,58042400
+2021-01-07,129.6750030517578,133.77749633789062,128.86500549316406,133.44000244140625,133.13992309570312,46148000
+2021-01-08,133.625,134.2100067138672,130.4199981689453,132.7675018310547,132.46893310546875,29252800
+2021-01-11,134.1875,139.61000061035156,133.625,136.21499633789062,135.90867614746094,51834400
+2021-01-12,137.52499389648438,137.5449981689453,133.4499969482422,134.84750366210938,134.5442657470703,29147600
+2021-01-13,134.89999389648438,136.25,133.85000610351562,135.3175048828125,135.01321411132812,21002800
+2021-01-14,135.75,135.99749755859375,131.80499267578125,132.00250244140625,131.7056427001953,28312000
+2021-01-15,132.27999877929688,133.25250244140625,128.48500061035156,128.59500122070312,128.30584716796875,27778000
+2021-01-19,130.16250610351562,130.94000244140625,128.44000244140625,130.25250244140625,129.9595947265625,22618800
+2021-01-20,131.11749267578125,134.30499267578125,130.5675048828125,133.65750122070312,133.35693359375,25857200
+2021-01-21,134.18499755859375,139.99249267578125,132.52999877929688,138.6750030517578,138.36312866210938,33778000
+2021-01-22,137.39999389648438,138.41749572753906,136.2725067138672,137.125,136.81668090820312,24682000
+2021-01-25,137.8175048828125,138.28500366210938,132.36500549316406,136.53250122070312,136.22544860839844,25111200
+2021-01-26,135.80499267578125,136.44749450683594,133.875,134.3524932861328,134.05039978027344,16398000
+2021-01-27,132.3000030517578,132.32749938964844,127.9375,129.17750549316406,128.88705444335938,37127200
+2021-01-28,129.96249389648438,133.3975067138672,129.60499572753906,130.50999450683594,130.21649169921875,22831600
+2021-01-29,130.75,133.34750366210938,129.11500549316406,129.8975067138672,129.6054229736328,27155200
+2021-02-01,130.53250122070312,132.70750427246094,129.02749633789062,132.3699951171875,132.0723114013672,21720400
+2021-02-02,133.9875030517578,135.72000122070312,132.85499572753906,135.5675048828125,135.2626495361328,22044000
+2021-02-03,136.36000061035156,139.3175048828125,135.1649932861328,135.30499267578125,135.000732421875,24540800
+2021-02-04,135.30999755859375,136.73500061035156,133.37750244140625,136.6425018310547,136.33523559570312,20134000
+2021-02-05,137.25,137.37249755859375,135.45750427246094,135.91000366210938,135.60435485839844,16915200
+2021-02-08,137.2725067138672,144.7375030517578,137.2725067138672,144.3874969482422,144.0627899169922,43462400
+2021-02-09,143.40750122070312,145.83250427246094,142.22500610351562,142.63250732421875,142.31175231933594,28756000
+2021-02-10,144.63250732421875,149.0500030517578,143.4149932861328,147.6425018310547,147.3104705810547,48535200
+2021-02-11,149.80250549316406,152.72250366210938,149.25,152.50750732421875,152.16455078125,45082800
+2021-02-12,150.5,152.91250610351562,147.75,149.6125030517578,149.27606201171875,37475600
+2021-02-16,150.6425018310547,153.72500610351562,149.5,153.30250549316406,152.957763671875,32196000
+2021-02-17,151.7100067138672,152.23500061035156,147.8000030517578,149.05999755859375,148.72476196289062,27475600
+2021-02-18,147.2899932861328,148.7324981689453,145.75,148.2899932861328,147.95652770996094,23386800
+2021-02-19,150.2449951171875,151.77000427246094,148.46749877929688,149.26499938964844,148.92933654785156,27172400
+2021-02-22,147.74749755859375,151.33250427246094,143.25,143.5574951171875,143.23468017578125,32588400
+2021-02-23,140.75250244140625,142.3874969482422,133.89500427246094,141.4199981689453,141.1019744873047,39178000
+2021-02-24,141.2274932861328,145.0675048828125,137.55999755859375,144.99000549316406,144.66397094726562,44832000
+2021-02-25,140.4550018310547,143.74749755859375,132.16250610351562,133.0749969482422,132.77572631835938,82443600
+2021-02-26,137.52499389648438,138.5449981689453,133.61000061035156,137.14500427246094,136.8365936279297,50093200
+2021-03-01,138.75,139.25,135.53250122070312,138.41749572753906,138.10621643066406,35318400
+2021-03-02,139.0,139.2050018310547,133.9600067138672,134.0625,133.76101684570312,26411600
+2021-03-03,134.2624969482422,134.51499938964844,127.98750305175781,128.04750061035156,127.75955963134766,37759200
+2021-03-04,128.00750732421875,129.75,120.8375015258789,123.70249938964844,123.42433166503906,57334400
+2021-03-05,125.5,125.5,116.7925033569336,124.61499786376953,124.33475494384766,54284000
+2021-03-08,124.5,124.7125015258789,115.66500091552734,115.93250274658203,115.67180633544922,54311200
+2021-03-09,121.30249786376953,126.1675033569336,120.59249877929688,125.20249938964844,124.96407318115234,52182400
+2021-03-10,128.40499877929688,129.8000030517578,124.57499694824219,124.68250274658203,124.44507598876953,38437600
+2021-03-11,129.5,130.46249389648438,127.34500122070312,129.93499755859375,129.68753051757812,29991600
+2021-03-12,126.48249816894531,128.8874969482422,125.9000015258789,128.55999755859375,128.31515502929688,24396400
+2021-03-15,128.6475067138672,132.0675048828125,127.67250061035156,131.91250610351562,131.6613006591797,22198800
+2021-03-16,133.56500244140625,135.125,131.16749572753906,132.91250610351562,132.65939331054688,27212800
+2021-03-17,130.3975067138672,134.53250122070312,129.89500427246094,133.41250610351562,133.15841674804688,24386400
+2021-03-18,131.36500549316406,131.83999633789062,127.16999816894531,127.2249984741211,126.98271179199219,29389600
+2021-03-19,127.5,129.21499633789062,126.125,128.45750427246094,128.21286010742188,29920800
+2021-03-22,129.12750244140625,133.94500732421875,129.0675048828125,131.8625030517578,131.6114044189453,29780400
+2021-03-23,132.54249572753906,133.44500732421875,130.21249389648438,130.70750427246094,130.45858764648438,22204800
+2021-03-24,131.5124969482422,131.59249877929688,126.36750030517578,126.43000030517578,126.1892318725586,24584000
+2021-03-25,124.99500274658203,127.14749908447266,122.72000122070312,125.35250091552734,125.11378479003906,29514400
+2021-03-26,125.54499816894531,128.5625,123.73500061035156,128.3925018310547,128.1480255126953,36396800
+2021-03-29,128.20249938964844,130.625,127.0,129.4824981689453,129.2359161376953,27352000
+2021-03-30,128.4199981689453,129.75250244140625,127.05000305175781,128.71749877929688,128.4723663330078,20020400
+2021-03-31,130.15499877929688,134.7050018310547,129.8249969482422,133.4824981689453,133.22830200195312,31477600
+2021-04-01,135.72250366210938,138.6999969482422,135.1125030517578,138.11749267578125,137.85447692871094,30827600
+2021-04-05,138.6750030517578,140.13999938964844,137.3300018310547,139.875,139.608642578125,25567200
+2021-04-06,139.99749755859375,140.54249572753906,137.73500061035156,138.61500549316406,138.35104370117188,19174400
+2021-04-07,138.8074951171875,142.43499755859375,137.11500549316406,141.43499755859375,141.1656494140625,25128400
+2021-04-08,142.52749633789062,144.71499633789062,142.49000549316406,143.1699981689453,142.8973388671875,24441600
+2021-04-09,142.13999938964844,144.0800018310547,141.75,144.0,143.72576904296875,19517200
+2021-04-12,142.8975067138672,153.52499389648438,141.3925018310547,152.08999633789062,151.8003692626953,86932400
+2021-04-13,152.31500244140625,157.0,151.25750732421875,156.7949981689453,156.49639892578125,67621200
+2021-04-14,156.25,157.2050018310547,152.27499389648438,152.77000427246094,152.4790802001953,38550000
+2021-04-15,156.625,162.1425018310547,156.31500244140625,161.37249755859375,161.06520080566406,59848000
+2021-04-16,160.52999877929688,161.65750122070312,158.65249633789062,159.125,158.82199096679688,33520800
+2021-04-19,155.36500549316406,158.0749969482422,152.3300018310547,153.61749267578125,153.32496643066406,40442000
+2021-04-20,153.2324981689453,154.97000122070312,149.6300048828125,151.71249389648438,151.42359924316406,33413200
+2021-04-21,151.1875,153.625,151.0225067138672,153.60499572753906,153.31248474121094,21677600
+2021-04-22,153.75,154.38499450683594,147.8350067138672,148.50250244140625,148.21971130371094,27778800
+2021-04-23,149.34249877929688,153.35000610351562,149.00250244140625,152.65249633789062,152.36178588867188,22750000
+2021-04-26,151.85000610351562,154.7899932861328,151.25,154.77999877929688,154.4852294921875,19779600
+2021-04-27,155.78500366210938,156.7050018310547,153.5449981689453,153.8175048828125,153.5246124267578,16457200
+2021-04-28,153.64500427246094,155.32249450683594,152.15499877929688,152.7675018310547,152.47657775878906,20941600
+2021-04-29,154.0,154.36500549316406,150.71499633789062,153.24749755859375,152.9556427001953,17319600
+2021-04-30,151.7449951171875,153.64999389648438,149.97000122070312,150.09500122070312,149.80918884277344,20191200
+2021-05-03,151.25,152.46749877929688,147.875,148.36749267578125,148.0849609375,20391200
+2021-05-04,146.37249755859375,146.375,140.1024932861328,143.5124969482422,143.23919677734375,40532400
+2021-05-05,147.08999633789062,148.13499450683594,143.875,144.5850067138672,144.30967712402344,29202400
+2021-05-06,144.95249938964844,145.71249389648438,142.17999267578125,145.22999572753906,144.9534454345703,19338000
+2021-05-07,148.08250427246094,149.70750427246094,146.71749877929688,148.12249755859375,147.84039306640625,22932800
+2021-05-10,147.87249755859375,148.05999755859375,142.5,142.65750122070312,142.3858184814453,26890400
+2021-05-11,138.25,143.54750061035156,137.5,143.0625,142.7900390625,28558400
+2021-05-12,140.09500122070312,142.6024932861328,137.09249877929688,137.5850067138672,137.32302856445312,30340800
+2021-05-13,140.33749389648438,140.8074951171875,134.58999633789062,136.65249633789062,136.3922576904297,28540400
+2021-05-14,138.89999389648438,143.27999877929688,137.48500061035156,142.42999267578125,142.1587677001953,25861600
+2021-05-17,141.57000732421875,141.6925048828125,138.53500366210938,141.65499877929688,141.38523864746094,21698000
+2021-05-18,142.6699981689453,144.04249572753906,140.0399932861328,140.15750122070312,139.8905792236328,18625600
+2021-05-19,135.6649932861328,140.7949981689453,135.4324951171875,140.65750122070312,140.3896026611328,34400000
+2021-05-20,143.02499389648438,146.83749389648438,142.7050018310547,146.125,145.84671020507812,32159200
+2021-05-21,151.6374969482422,152.22000122070312,148.69500732421875,149.91749572753906,149.63198852539062,67299200
+2021-05-24,152.125,157.4499969482422,151.75999450683594,156.1199951171875,155.82266235351562,55481600
+2021-05-25,157.66000366210938,158.18499755859375,154.8249969482422,156.4774932861328,156.1794891357422,43540800
+2021-05-26,157.34249877929688,157.9375,155.8625030517578,157.0,156.70098876953125,37044000
+2021-05-27,156.99749755859375,157.5,154.60000610351562,154.8800048828125,154.5850372314453,58147600
+2021-05-28,155.00999450683594,162.77499389648438,155.00999450683594,162.44500732421875,162.1356658935547,64453600
+2021-06-01,162.6999969482422,163.88250732421875,159.03250122070312,162.64500427246094,162.3352813720703,47280400
+2021-06-02,162.5225067138672,169.1875,162.35499572753906,167.78250122070312,167.4629669189453,59416800
+2021-06-03,167.00750732421875,172.58999633789062,165.8300018310547,169.69749450683594,169.3743438720703,58000800
+2021-06-04,171.125,176.61000061035156,170.9550018310547,175.78250122070312,175.44775390625,61712000
+2021-06-07,175.71249389648438,178.125,171.92750549316406,176.19000244140625,175.85446166992188,57575600
+2021-06-08,175.2725067138672,176.21499633789062,172.50999450683594,174.57000732421875,174.237548828125,32384800
+2021-06-09,175.15750122070312,175.75,172.5574951171875,173.58250427246094,173.29165649414062,38165600
+2021-06-10,173.5,174.9199981689453,171.75999450683594,174.25,173.95802307128906,28777200
+2021-06-11,174.7949981689453,179.3925018310547,174.4375,178.25250244140625,177.95382690429688,41630800
+2021-06-14,179.05999755859375,180.39500427246094,176.62750244140625,180.1875,179.88558959960938,32137600
+2021-06-15,179.14999389648438,180.16250610351562,177.27999877929688,177.88499450683594,177.58692932128906,24303200
+2021-06-16,177.90750122070312,179.54750061035156,175.84500122070312,178.1024932861328,177.8040771484375,30712400
+2021-06-17,177.7449951171875,188.35000610351562,177.5625,186.57249450683594,186.2598876953125,80965600
+2021-06-18,187.83999633789062,193.75,185.83999633789062,186.3874969482422,186.07518005371094,96885600
+2021-06-21,184.3524932861328,185.36500549316406,178.2274932861328,184.2725067138672,183.96372985839844,67238400
+2021-06-22,184.71499633789062,189.6374969482422,183.86000061035156,188.86749267578125,188.55104064941406,58014400
+2021-06-23,190.07749938964844,191.52749633789062,189.07749938964844,190.57249450683594,190.25318908691406,33235600
+2021-06-24,192.27749633789062,194.1999969482422,190.88250732421875,192.05499267578125,191.73316955566406,32092400
+2021-06-25,192.80499267578125,193.4550018310547,188.94500732421875,190.30999755859375,189.99111938476562,27836400
+2021-06-28,193.6125030517578,200.78750610351562,193.19000244140625,199.85000610351562,199.51513671875,49543600
+2021-06-29,198.8249969482422,200.9875030517578,196.57000732421875,200.2675018310547,199.93194580078125,36763200
+2021-06-30,199.99249267578125,201.625,198.6374969482422,200.02499389648438,199.6898193359375,32656800
+2021-07-01,201.25,204.55999755859375,200.19000244140625,202.1199951171875,201.78131103515625,48013600
+2021-07-02,204.40249633789062,205.05250549316406,202.87750244140625,204.8699951171875,204.52670288085938,34276400
+2021-07-06,207.375,208.4199981689453,203.50250244140625,206.98500061035156,206.63815307617188,44670800
+2021-07-07,208.53500366210938,208.75,203.32000732421875,203.71749877929688,203.37612915039062,41842800
+2021-07-08,198.56500244140625,201.3300018310547,197.00750732421875,199.02749633789062,198.69398498535156,50330000
+2021-07-09,199.625,200.80250549316406,197.54249572753906,200.50250244140625,200.16651916503906,29662400
+2021-07-12,202.39999389648438,205.32749938964844,201.87750244140625,205.125,204.78128051757812,32198400
+2021-07-13,204.0050048828125,204.6125030517578,201.13999938964844,202.5,202.16070556640625,29070800
+2021-07-14,203.57749938964844,204.17750549316406,197.52749633789062,198.4149932861328,198.08251953125,38010000
+2021-07-15,198.11749267578125,198.47000122070312,188.5850067138672,189.66250610351562,189.34471130371094,55056400
+2021-07-16,190.30499267578125,191.57000732421875,180.72999572753906,181.61000061035156,181.30567932128906,68822400
+2021-07-19,179.15249633789062,190.4199981689453,178.65499877929688,187.79750061035156,187.4828338623047,74906000
+2021-07-20,187.3000030517578,188.3800048828125,181.63999938964844,186.1199951171875,185.80812072753906,43468700
+2021-07-21,188.82000732421875,195.27000427246094,187.4199981689453,194.10000610351562,193.7747802734375,37101700
+2021-07-22,196.4199981689453,198.8699951171875,192.75999450683594,195.94000244140625,195.6116943359375,32382600
+2021-07-23,196.55999755859375,197.0,192.5,195.5800018310547,195.25230407714844,19567200
+2021-07-26,193.11000061035156,194.4199981689453,189.13999938964844,192.94000244140625,192.61669921875,20394300
+2021-07-27,192.64999389648438,196.22000122070312,187.41000366210938,192.0800018310547,191.7581329345703,24886300
+2021-07-28,193.19000244140625,196.4600067138672,189.9499969482422,195.02999877929688,194.70318603515625,20219100
+2021-07-29,195.19000244140625,198.52999877929688,193.27999877929688,196.6199951171875,196.29052734375,19078100
+2021-07-30,194.17999267578125,196.3000030517578,192.6300048828125,194.99000549316406,194.6632843017578,18349700
+2021-08-02,197.0,199.61000061035156,193.61000061035156,197.5,197.16908264160156,21744400
+2021-08-03,197.39999389648438,202.22000122070312,192.1999969482422,198.14999389648438,197.81796264648438,30181100
+2021-08-04,199.89999389648438,203.17999267578125,198.27999877929688,202.74000549316406,202.40029907226562,23130900
+2021-08-05,205.0,207.3300018310547,203.4199981689453,206.3699951171875,206.02420043945312,21143500
+2021-08-06,205.24000549316406,205.6999969482422,202.10000610351562,203.66000366210938,203.31874084472656,17849700
+2021-08-09,204.4600067138672,205.0800018310547,201.42999267578125,202.9499969482422,202.6099395751953,14644300
+2021-08-10,203.22000122070312,204.3000030517578,198.35000610351562,199.36000061035156,199.02593994140625,17923800
+2021-08-11,200.42999267578125,200.49000549316406,194.3000030517578,196.99000549316406,196.659912109375,18592500
+2021-08-12,198.6999969482422,200.2899932861328,196.1999969482422,199.0500030517578,198.71649169921875,15165200
+2021-08-13,199.0500030517578,202.13999938964844,198.50999450683594,201.8800048828125,201.541748046875,18306300
+2021-08-16,201.35000610351562,202.8699951171875,194.52999877929688,199.5,199.16571044921875,21087600
+2021-08-17,196.85000610351562,197.6999969482422,192.6699981689453,194.5800018310547,194.2539825439453,20458500
+2021-08-18,195.0,196.33999633789062,190.0,190.39999389648438,190.0809783935547,28591300
+2021-08-19,194.94000244140625,204.9499969482422,187.6199951171875,197.97999572753906,197.6482391357422,76655500
+2021-08-20,199.91000366210938,208.64999389648438,199.3300018310547,208.16000366210938,207.8112030029297,67574100
+2021-08-23,209.7100067138672,219.97000122070312,209.5,219.5800018310547,219.21206665039062,57580700
+2021-08-24,217.52999877929688,219.58999633789062,215.35000610351562,217.92999267578125,217.56480407714844,29729900
+2021-08-25,217.3699951171875,224.6999969482422,217.22000122070312,222.1300048828125,221.75782775878906,34770100
+2021-08-26,222.0,223.39999389648438,217.89999389648438,220.67999267578125,220.31021118164062,23794000
+2021-08-27,221.83999633789062,227.22000122070312,221.6699981689453,226.36000061035156,225.98072814941406,30472200
+2021-08-30,228.3000030517578,230.42999267578125,225.50999450683594,226.8800048828125,226.49986267089844,26258000
+2021-08-31,226.9499969482422,226.9499969482422,221.1999969482422,223.85000610351562,223.51431274414062,25985000
+2021-09-01,224.85000610351562,226.97000122070312,223.57000732421875,224.41000366210938,224.07347106933594,20176700
+2021-09-02,225.17999267578125,225.92999267578125,222.9499969482422,223.9600067138672,223.6241455078125,18783400
+2021-09-03,223.25,229.86000061035156,222.0,228.42999267578125,228.08746337890625,28053200
+2021-09-07,228.3300018310547,228.99000549316406,225.22000122070312,226.6199951171875,226.28016662597656,19810700
+2021-09-08,225.1300048828125,226.10000610351562,219.77000427246094,223.38999938964844,223.05502319335938,25443400
+2021-09-09,223.1199951171875,225.3800048828125,221.30999755859375,221.77000427246094,221.43746948242188,19685600
+2021-09-10,223.47999572753906,226.25999450683594,222.6999969482422,224.77999877929688,224.4429168701172,24837600
+2021-09-13,226.83999633789062,229.63999938964844,218.5800018310547,221.52000427246094,221.1878204345703,29750000
+2021-09-14,222.75,224.10000610351562,220.86000061035156,222.4199981689453,222.08645629882812,19975500
+2021-09-15,223.08999633789062,223.6699981689453,219.66000366210938,223.41000366210938,223.07498168945312,16653800
+2021-09-16,221.8300018310547,222.77000427246094,219.27000427246094,222.4199981689453,222.08645629882812,15603300
+2021-09-17,223.0,223.2100067138672,218.3000030517578,219.0,218.6715850830078,29450300
+2021-09-20,211.4600067138672,214.3300018310547,206.6199951171875,211.1300048828125,210.8134002685547,34944000
+2021-09-21,214.1699981689453,214.25,209.5,212.4600067138672,212.14141845703125,20468800
+2021-09-22,213.66000366210938,219.60000610351562,211.9600067138672,219.41000366210938,219.0809783935547,26872600
+2021-09-23,221.39999389648438,225.35000610351562,218.89999389648438,224.82000732421875,224.48287963867188,24855500
+2021-09-24,220.6999969482422,221.49000549316406,218.61000061035156,220.80999755859375,220.47886657714844,21765500
+2021-09-27,217.10000610351562,217.99000549316406,213.25,216.60000610351562,216.2751922607422,24521500
+2021-09-28,212.13999938964844,214.19000244140625,206.50999450683594,206.99000549316406,206.67958068847656,34306900
+2021-09-29,209.39999389648438,210.1699981689453,204.6699981689453,205.1699981689453,204.86233520507812,21839400
+2021-09-30,207.67999267578125,210.66000366210938,206.8800048828125,207.16000366210938,206.849365234375,22100900
+2021-10-01,207.5,208.58999633789062,202.02999877929688,207.4199981689453,207.10894775390625,24097800
+2021-10-04,205.0399932861328,205.4199981689453,195.5500030517578,197.32000732421875,197.0241241455078,34563500
+2021-10-05,199.5,206.47999572753906,198.5399932861328,204.50999450683594,204.20330810546875,27928200
+2021-10-06,201.1999969482422,207.1999969482422,200.8000030517578,207.0,206.6895751953125,29720200
+2021-10-07,210.9199981689453,213.22000122070312,209.72000122070312,210.75,210.4339599609375,25691900
+2021-10-08,211.00999450683594,212.05999755859375,207.75,208.30999755859375,207.9976348876953,15125800
+2021-10-11,205.75,210.6300048828125,205.11000061035156,206.9499969482422,206.6396484375,16338800
+2021-10-12,208.27999877929688,210.57000732421875,205.27999877929688,206.7100067138672,206.4000244140625,16213400
+2021-10-13,209.17999267578125,209.89999389648438,207.1300048828125,209.38999938964844,209.0759735107422,18065200
+2021-10-14,212.8800048828125,217.5500030517578,211.22000122070312,217.4600067138672,217.13388061523438,24358900
+2021-10-15,218.10000610351562,219.30999755859375,216.6199951171875,218.6199951171875,218.29217529296875,22699400
+2021-10-18,217.49000549316406,222.91000366210938,216.44000244140625,222.22000122070312,221.8867645263672,18949400
+2021-10-19,222.75999450683594,223.7899932861328,220.3699951171875,222.89999389648438,222.56576538085938,16147300
+2021-10-20,223.0500030517578,224.3300018310547,219.82000732421875,221.02999877929688,220.6985626220703,14627600
+2021-10-21,220.97000122070312,227.11000061035156,220.8300018310547,226.9199981689453,226.57968139648438,18759000
+2021-10-22,228.22999572753906,231.3000030517578,225.61000061035156,227.25999450683594,226.91921997070312,24938400
+2021-10-25,229.72999572753906,233.5500030517578,227.6999969482422,231.66000366210938,231.31260681152344,23023500
+2021-10-26,239.88999938964844,252.58999633789062,239.24000549316406,247.1699981689453,246.79934692382812,48589800
+2021-10-27,244.74000549316406,250.89999389648438,242.82000732421875,244.50999450683594,244.14334106445312,24599000
+2021-10-28,248.77999877929688,249.5,245.22999572753906,249.41000366210938,249.03599548339844,23420400
+2021-10-29,250.00999450683594,257.0899963378906,250.0,255.6699981689453,255.28662109375,29250300
+2021-11-01,256.489990234375,258.94000244140625,252.27000427246094,258.2699890136719,257.88262939453125,26574000
+2021-11-02,258.2200012207031,266.7799987792969,258.0,264.010009765625,263.61407470703125,29411200
+2021-11-03,266.70001220703125,267.8399963378906,262.3500061035156,265.9800109863281,265.5811767578125,23991000
+2021-11-04,272.2900085449219,313.6499938964844,271.17999267578125,298.010009765625,297.5631103515625,115363100
+2021-11-05,301.8699951171875,314.0,294.1000061035156,297.5199890136719,297.0738220214844,85126000
+2021-11-08,301.489990234375,311.0,299.07000732421875,308.0400085449219,307.57806396484375,50310100
+2021-11-09,322.82000732421875,323.1000061035156,299.6400146484375,306.57000732421875,306.11029052734375,64674600
+2021-11-10,293.55999755859375,308.5,287.7799987792969,294.5899963378906,294.148193359375,63620600
+2021-11-11,304.67999267578125,305.8999938964844,297.7699890136719,303.8999938964844,303.44427490234375,33217200
+2021-11-12,300.1000061035156,306.79998779296875,296.29998779296875,303.8999938964844,303.44427490234375,41305400
+2021-11-15,305.5199890136719,306.44000244140625,292.4700012207031,300.25,299.79974365234375,38490900
+2021-11-16,297.5899963378906,303.8999938964844,297.05999755859375,302.0299987792969,301.5770568847656,26448400
+2021-11-17,304.17999267578125,305.0899963378906,288.0,292.6099853515625,292.1712341308594,42850800
+2021-11-18,323.6700134277344,327.6000061035156,313.2099914550781,316.75,316.27496337890625,78171100
+2021-11-19,322.42999267578125,330.8800048828125,319.04998779296875,329.8500061035156,329.3553466796875,53386700
+2021-11-22,335.1700134277344,346.4700012207031,319.0,319.55999755859375,319.0808410644531,75433500
+2021-11-23,315.3500061035156,323.6000061035156,308.79998779296875,317.4599914550781,316.9839172363281,53216300
+2021-11-24,314.6099853515625,328.54998779296875,309.2799987792969,326.739990234375,326.25006103515625,43516200
+2021-11-26,326.0,327.1000061035156,313.5,315.0299987792969,314.5575866699219,28306900
+2021-11-29,323.6600036621094,334.1199951171875,320.3599853515625,333.760009765625,333.259521484375,45496400
+2021-11-30,331.69000244140625,333.5299987792969,318.6400146484375,326.760009765625,326.2699890136719,62206600
+2021-12-01,332.19000244140625,332.8900146484375,313.79998779296875,314.3500061035156,313.9169921875,48436800
+2021-12-02,312.1400146484375,324.7799987792969,310.25,321.260009765625,320.81756591796875,47289000
+2021-12-03,320.0,321.2900085449219,301.29998779296875,306.92999267578125,306.50726318359375,54432500
+2021-12-06,298.79998779296875,302.4100036621094,280.3800048828125,300.3699951171875,299.956298828125,65893800
+2021-12-07,309.57000732421875,324.489990234375,306.510009765625,324.2699890136719,323.8233337402344,59305300
+2021-12-08,319.989990234375,322.8999938964844,314.2099914550781,318.260009765625,317.8216857910156,47555100
+2021-12-09,317.3399963378906,322.04998779296875,304.2799987792969,304.8999938964844,304.4800720214844,48850700
+2021-12-10,311.5,313.04998779296875,298.6099853515625,301.9800109863281,301.5640563964844,48882500
+2021-12-13,302.489990234375,302.94000244140625,281.1600036621094,281.6099853515625,281.2220764160156,59834400
+2021-12-14,276.989990234375,286.7799987792969,272.5,283.3699951171875,282.9797058105469,66703500
+2021-12-15,284.0,305.0,278.3800048828125,304.5899963378906,304.17047119140625,69829700
+2021-12-16,311.5199890136719,311.6000061035156,280.92999267578125,283.8699951171875,283.47900390625,70736600
+2021-12-17,279.8500061035156,289.2200012207031,277.6000061035156,278.010009765625,277.6270751953125,71375800
+2021-12-20,273.04998779296875,281.44000244140625,271.45001220703125,277.19000244140625,276.8082275390625,46184700
+2021-12-21,283.739990234375,291.20001220703125,274.010009765625,290.75,290.34954833984375,52438500
+2021-12-22,288.9100036621094,295.54998779296875,284.489990234375,294.0,293.5950622558594,39518400
+2021-12-23,297.54998779296875,300.5899963378906,294.30999755859375,296.3999938964844,295.9917297363281,34302200
+2021-12-27,296.6000061035156,310.8699951171875,296.3999938964844,309.45001220703125,309.0238037109375,40368600
+2021-12-28,313.1199951171875,313.29998779296875,300.1199951171875,303.2200012207031,302.8023376464844,42059100
+2021-12-29,302.7300109863281,305.4800109863281,293.6600036621094,300.010009765625,299.5968017578125,34313900
+2021-12-30,298.2699890136719,304.57000732421875,295.3999938964844,295.8599853515625,295.45245361328125,30886400
+2021-12-31,296.739990234375,300.29998779296875,293.30999755859375,294.1099853515625,293.7049255371094,26653000
+2022-01-03,298.1499938964844,307.1099853515625,297.8500061035156,301.2099914550781,300.7951354980469,39154700
+2022-01-04,302.7699890136719,304.67999267578125,283.489990234375,292.8999938964844,292.4966125488281,52715400
+2022-01-05,289.489990234375,294.1600036621094,275.3299865722656,276.0400085449219,275.6598205566406,49806400
+2022-01-06,276.3999938964844,284.3800048828125,270.6499938964844,281.7799987792969,281.3919372558594,45418600
+2022-01-07,281.4100036621094,284.2200012207031,270.57000732421875,272.4700012207031,272.09466552734375,40993900
+2022-01-10,265.80999755859375,274.69000244140625,256.44000244140625,274.0,273.62261962890625,59468100
+2022-01-11,273.2300109863281,280.6499938964844,268.3900146484375,278.1700134277344,277.78692626953125,40408900
+2022-01-12,280.6700134277344,285.95001220703125,276.0799865722656,279.989990234375,279.6043395996094,38341300
+2022-01-13,283.7900085449219,284.79998779296875,264.9800109863281,265.75,265.3840026855469,54017100
+2022-01-14,263.0,271.9700012207031,262.1000061035156,269.4200134277344,269.0489196777344,39583200
+2022-01-18,262.6000061035156,266.3800048828125,257.70001220703125,259.0299987792969,258.6732177734375,42427000
+2022-01-19,260.7900085449219,265.42999267578125,250.52000427246094,250.6699981689453,250.3247528076172,48831500
+2022-01-20,253.0399932861328,255.7899932861328,240.77999877929688,241.5,241.1673583984375,43518100
+2022-01-21,235.07000732421875,248.22999572753906,232.6300048828125,233.74000549316406,233.4180908203125,71895800
+2022-01-24,223.3000030517578,233.8000030517578,208.8800048828125,233.72000122070312,233.39808654785156,91398200
+2022-01-25,225.4600067138672,229.42999267578125,220.0,223.24000549316406,222.9325408935547,66461600
+2022-01-26,232.39999389648438,240.57000732421875,223.0,227.72000122070312,227.40635681152344,75595900
+2022-01-27,235.67999267578125,239.9499969482422,216.75,219.44000244140625,219.1377716064453,57335300
+2022-01-28,220.1199951171875,228.5800018310547,212.9600067138672,228.39999389648438,228.08543395996094,54377400
+2022-01-31,231.82000732421875,245.08999633789062,230.52000427246094,244.86000061035156,244.52276611328125,56468000
+2022-02-01,251.0399932861328,251.4499969482422,238.89999389648438,246.3800048828125,246.04067993164062,51892500
+2022-02-02,257.94000244140625,258.1700134277344,245.52999877929688,252.4199981689453,252.0723114013672,54341900
+2022-02-03,244.5800018310547,250.77000427246094,237.8000030517578,239.47999572753906,239.15016174316406,41017800
+2022-02-04,239.72000122070312,246.35000610351562,236.32000732421875,243.19000244140625,242.85507202148438,35482900
+2022-02-07,243.72000122070312,251.82000732421875,242.02000427246094,247.27999877929688,246.93942260742188,37686800
+2022-02-08,243.58999633789062,252.3000030517578,239.8000030517578,251.0800018310547,250.73416137695312,41035900
+2022-02-09,256.2200012207031,267.25,253.52999877929688,267.04998779296875,266.68218994140625,52428200
+2022-02-10,259.95001220703125,269.25,256.0,258.239990234375,257.88427734375,51320000
+2022-02-11,259.1600036621094,261.5199890136719,237.72999572753906,239.49000549316406,239.16017150878906,60547200
+2022-02-14,239.33999633789062,248.75,237.5500030517578,242.6699981689453,242.3357696533203,44042400
+2022-02-15,249.49000549316406,265.45001220703125,247.83999633789062,264.95001220703125,264.5850830078125,69986900
+2022-02-16,262.5899963378906,265.82000732421875,255.52000427246094,265.1099853515625,264.7448425292969,73267600
+2022-02-17,256.29998779296875,257.8500061035156,241.64999389648438,245.07000732421875,244.7324676513672,81059500
+2022-02-18,246.67999267578125,249.86000061035156,231.0,236.4199981689453,236.09439086914062,76125500
+2022-02-22,230.35000610351562,240.63999938964844,230.0,233.89999389648438,233.57781982421875,63342200
+2022-02-23,238.02000427246094,241.5500030517578,223.00999450683594,223.8699951171875,223.56167602539062,56651100
+2022-02-24,210.14999389648438,238.0,208.89999389648438,237.47999572753906,237.1529083251953,73580100
+2022-02-25,237.2100067138672,242.1699981689453,233.80999755859375,241.57000732421875,241.23728942871094,52886600
+2022-02-28,239.9199981689453,246.64999389648438,237.07000732421875,243.85000610351562,243.51416015625,47731900
+2022-03-01,242.91000366210938,243.77000427246094,231.32000732421875,234.77000427246094,234.44664001464844,41205600
+2022-03-02,237.55999755859375,244.08999633789062,234.14999389648438,242.1999969482422,241.90760803222656,38964200
+2022-03-03,242.6199951171875,243.25999450683594,234.69000244140625,237.13999938964844,236.85372924804688,36509500
+2022-03-04,233.83999633789062,236.8000030517578,224.82000732421875,229.36000061035156,229.0831298828125,43141500
+2022-03-07,228.1699981689453,230.3300018310547,213.3000030517578,213.52000427246094,213.2622528076172,45082100
+2022-03-08,213.08999633789062,223.72999572753906,206.5,215.13999938964844,214.8802947998047,55746700
+2022-03-09,223.8699951171875,232.1999969482422,222.47000122070312,230.13999938964844,229.8621826171875,49274200
+2022-03-10,225.30999755859375,227.8800048828125,218.82000732421875,226.5800018310547,226.30648803710938,42806600
+2022-03-11,230.22000122070312,231.4499969482422,220.4600067138672,221.0,220.7332305908203,36720900
+2022-03-14,218.69000244140625,222.6199951171875,211.58999633789062,213.3000030517578,213.04251098632812,38535400
+2022-03-15,215.17999267578125,230.3800048828125,213.22000122070312,229.72999572753906,229.4526824951172,49199600
+2022-03-16,235.0,245.97000122070312,231.72000122070312,244.9600067138672,244.66427612304688,67142200
+2022-03-17,241.1999969482422,248.4199981689453,239.05999755859375,247.66000366210938,247.3610382080078,47194100
+2022-03-18,247.99000549316406,265.69000244140625,246.24000549316406,264.5299987792969,264.21063232421875,73071900
+2022-03-21,265.07000732421875,271.5199890136719,259.6700134277344,267.3399963378906,267.01727294921875,59172700
+2022-03-22,267.2699890136719,272.3800048828125,260.7200012207031,265.239990234375,264.9197998046875,54700700
+2022-03-23,261.260009765625,266.1199951171875,255.75,256.3399963378906,256.03057861328125,50212000
+2022-03-24,261.6600036621094,283.20001220703125,259.07000732421875,281.5,281.1601867675781,87737900
+2022-03-25,278.8599853515625,283.5799865722656,272.7099914550781,276.9200134277344,276.5857238769531,57901600
+2022-03-28,277.55999755859375,282.5,272.05999755859375,282.19000244140625,281.8493347167969,42549400
+2022-03-29,286.95001220703125,289.4599914550781,279.79998779296875,286.55999755859375,286.21405029296875,48898400
+2022-03-30,283.0400085449219,284.9599914550781,275.0299987792969,276.8999938964844,276.56573486328125,46348700
+2022-03-31,277.82000732421875,282.4800109863281,272.70001220703125,272.8599853515625,272.5306091308594,52344000
+2022-04-01,273.75,274.9599914550781,262.6700134277344,267.1199951171875,266.7974853515625,51723500
+2022-04-04,267.2799987792969,275.5799865722656,266.1300048828125,273.6000061035156,273.2696838378906,39712000
+2022-04-05,272.5400085449219,273.19000244140625,258.20001220703125,259.30999755859375,258.9969482421875,43661500
+2022-04-06,249.33999633789062,253.0,240.02999877929688,244.07000732421875,243.77537536621094,70383300
+2022-04-07,244.41000366210938,247.22000122070312,234.77999877929688,242.0800018310547,241.78775024414062,55799200
+2022-04-08,239.1699981689453,239.22999572753906,230.6199951171875,231.19000244140625,230.9109344482422,52478100
+2022-04-11,222.13999938964844,223.1999969482422,216.60000610351562,219.1699981689453,218.90541076660156,57520700
+2022-04-12,225.3699951171875,227.25,212.82000732421875,215.0399932861328,214.78042602539062,66225800
+2022-04-13,217.27999877929688,225.0,214.5500030517578,222.02999877929688,221.76194763183594,51694300
+2022-04-14,225.0500030517578,227.77000427246094,211.6300048828125,212.5800018310547,212.32337951660156,56909700
+2022-04-18,212.0,220.8800048828125,210.7899932861328,217.8300018310547,217.56704711914062,52570100
+2022-04-19,217.1999969482422,223.72999572753906,213.13999938964844,221.97999572753906,221.71200561523438,51278100
+2022-04-20,225.1699981689453,226.6999969482422,212.0,214.82000732421875,214.56069946289062,46897400
+2022-04-21,217.08999633789062,223.9199981689453,200.0,201.8300018310547,201.58636474609375,65620900
+2022-04-22,203.02999877929688,204.86000061035156,195.0,195.14999389648438,194.91441345214844,62471300
+2022-04-25,192.02000427246094,199.4499969482422,190.9600067138672,199.02000427246094,198.7797393798828,64156600
+2022-04-26,197.17999267578125,197.8800048828125,186.6999969482422,187.8800048828125,187.65318298339844,65314300
+2022-04-27,185.97999572753906,191.6699981689453,182.89999389648438,184.14999389648438,183.92771911621094,49946000
+2022-04-28,189.6699981689453,200.3699951171875,184.89999389648438,197.82000732421875,197.5812225341797,57032700
+2022-04-29,194.02000427246094,201.27999877929688,185.1699981689453,185.47000122070312,185.24610900878906,50043500
+2022-05-02,185.41000366210938,195.74000549316406,183.91000366210938,195.3300018310547,195.0941925048828,57204900
+2022-05-03,194.0,198.25,191.3300018310547,196.02000427246094,195.7833709716797,47575100
+2022-05-04,199.22999572753906,204.0,187.50999450683594,203.33999633789062,203.0945281982422,64885500
+2022-05-05,198.6699981689453,199.25,185.0,188.44000244140625,188.2125244140625,62633100
+2022-05-06,187.36000061035156,195.1199951171875,179.89999389648438,186.75,186.52456665039062,63329700
+2022-05-09,180.33999633789062,182.5500030517578,168.27000427246094,169.5,169.29539489746094,64445500
+2022-05-10,176.88999938964844,181.97999572753906,170.25,175.9499969482422,175.73760986328125,76147400
+2022-05-11,173.47000122070312,177.52999877929688,165.67999267578125,166.3000030517578,166.09925842285156,67016700
+2022-05-12,162.19000244140625,167.8800048828125,155.6699981689453,161.75,161.55474853515625,70872800
+2022-05-13,167.8800048828125,179.27999877929688,165.92999267578125,177.05999755859375,176.84625244140625,67043700
+2022-05-16,175.08999633789062,177.8800048828125,171.05999755859375,172.63999938964844,172.43161010742188,52144600
+2022-05-17,180.74000549316406,183.7100067138672,176.33999633789062,181.77000427246094,181.55056762695312,58583000
+2022-05-18,177.0500030517578,181.17999267578125,168.63999938964844,169.3800048828125,169.17555236816406,54516100
+2022-05-19,169.3699951171875,176.8699951171875,167.33999633789062,171.24000549316406,171.03329467773438,62131000
+2022-05-20,173.32000732421875,174.10000610351562,157.5500030517578,166.94000244140625,166.7384796142578,73910500
+2022-05-23,162.74000549316406,169.14999389648438,161.7899932861328,168.97999572753906,168.7760009765625,63988900
+2022-05-24,165.10000610351562,165.97000122070312,157.8000030517578,161.5399932861328,161.34498596191406,58855000
+2022-05-25,160.1999969482422,171.11000061035156,160.0,169.75,169.54507446289062,78113200
+2022-05-26,160.36000061035156,180.9199981689453,160.22000122070312,178.50999450683594,178.2945098876953,99657500
+2022-05-27,181.86000061035156,188.80999755859375,181.0,188.11000061035156,187.88291931152344,73837900
+2022-05-31,189.8000030517578,192.0,183.5,186.72000122070312,186.49461364746094,66410000
+2022-06-01,187.24000549316406,190.52999877929688,181.22000122070312,183.1999969482422,182.9788360595703,54451400
+2022-06-02,182.9199981689453,196.19000244140625,181.97999572753906,195.9199981689453,195.68350219726562,64865600
+2022-06-03,190.82000732421875,193.32000732421875,185.22000122070312,187.1999969482422,186.97401428222656,59877900
+2022-06-06,191.38999938964844,193.3699951171875,185.63999938964844,187.86000061035156,187.63320922851562,42240600
+2022-06-07,184.72000122070312,190.0,181.8800048828125,189.25999450683594,189.03152465820312,38891400
+2022-06-08,187.99000549316406,191.8000030517578,185.35000610351562,186.47999572753906,186.29425048828125,36325200
+2022-06-09,184.80999755859375,189.3300018310547,180.41000366210938,180.47999572753906,180.30023193359375,39557400
+2022-06-10,176.0,176.97000122070312,168.69000244140625,169.74000549316406,169.57093811035156,46524800
+2022-06-13,160.0,163.1199951171875,156.05999755859375,156.47000122070312,156.3141632080078,60415300
+2022-06-14,157.30999755859375,160.66000366210938,154.1199951171875,158.36000061035156,158.20228576660156,46968000
+2022-06-15,160.9499969482422,168.67999267578125,159.25999450683594,165.27000427246094,165.10537719726562,56393600
+2022-06-16,158.60000610351562,159.4199981689453,154.00999450683594,156.00999450683594,155.85459899902344,54574900
+2022-06-17,156.47999572753906,159.9499969482422,153.27999877929688,158.8000030517578,158.64183044433594,63033400
+2022-06-21,164.75,170.0800018310547,164.07000732421875,165.66000366210938,165.49501037597656,48308900
+2022-06-22,162.25999450683594,166.6199951171875,161.8000030517578,163.60000610351562,163.43707275390625,43713500
+2022-06-23,165.19000244140625,165.85000610351562,158.52999877929688,162.25,162.08840942382812,46368000
+2022-06-24,165.0,171.39999389648438,163.10000610351562,171.25999450683594,171.08941650390625,47215300
+2022-06-27,173.1199951171875,173.3000030517578,166.25999450683594,168.69000244140625,168.52198791503906,42796800
+2022-06-28,169.0,172.02000427246094,159.4499969482422,159.82000732421875,159.66082763671875,46114900
+2022-06-29,158.13999938964844,158.1999969482422,151.6999969482422,155.4199981689453,155.2652130126953,48235200
+2022-06-30,153.61000061035156,155.6699981689453,148.6199951171875,151.58999633789062,151.43899536132812,68607000
+2022-07-01,148.99000549316406,150.6300048828125,143.9199981689453,145.22999572753906,145.08534240722656,57761000
+2022-07-05,141.75,149.7100067138672,140.5500030517578,149.63999938964844,149.49095153808594,65139700
+2022-07-06,150.10000610351562,153.19000244140625,147.88999938964844,151.3000030517578,151.14930725097656,52906600
+2022-07-07,154.55999755859375,159.4499969482422,153.88999938964844,158.5800018310547,158.4220428466797,49290300
+2022-07-08,154.3000030517578,160.3699951171875,153.88999938964844,158.3800048828125,158.22225952148438,46797200
+2022-07-11,155.25999450683594,155.27000427246094,150.3800048828125,151.52000427246094,151.36907958984375,43732100
+2022-07-12,152.67999267578125,154.30999755859375,148.77000427246094,150.82000732421875,150.66976928710938,45848300
+2022-07-13,145.89999389648438,153.75,144.64999389648438,151.63999938964844,151.48898315429688,52191800
+2022-07-14,151.0800018310547,154.72999572753906,147.27999877929688,153.72000122070312,153.56690979003906,45623500
+2022-07-15,156.58999633789062,157.82000732421875,154.4499969482422,157.6199951171875,157.46299743652344,38593500
+2022-07-18,163.02000427246094,168.97000122070312,160.02000427246094,161.00999450683594,160.849609375,67051700
+2022-07-19,164.86000061035156,171.10000610351562,161.72000122070312,169.9199981689453,169.75076293945312,70236600
+2022-07-20,169.47000122070312,179.3300018310547,168.00999450683594,178.07000732421875,177.8926544189453,76053800
+2022-07-21,178.85000610351562,181.44000244140625,175.4499969482422,180.5,180.3202362060547,55704900
+2022-07-22,178.92999267578125,179.6699981689453,171.3699951171875,173.19000244140625,173.01751708984375,53667100
+2022-07-25,170.19000244140625,171.24000549316406,166.49000549316406,170.24000549316406,170.07044982910156,48074800
+2022-07-26,168.88999938964844,169.19000244140625,164.77999877929688,165.3300018310547,165.1653289794922,39786500
+2022-07-27,170.32000732421875,179.36000061035156,169.1300048828125,177.89999389648438,177.72280883789062,56977600
+2022-07-28,179.75,181.39999389648438,174.39999389648438,179.83999633789062,179.660888671875,47464600
+2022-07-29,178.1300048828125,182.44000244140625,176.9199981689453,181.6300048828125,181.4490966796875,43546000
+2022-08-01,181.82000732421875,188.4600067138672,179.89999389648438,184.41000366210938,184.22633361816406,47646900
+2022-08-02,181.22000122070312,189.3800048828125,180.9199981689453,185.25999450683594,185.0754852294922,48952700
+2022-08-03,181.83999633789062,189.67999267578125,181.3699951171875,188.92999267578125,188.7418212890625,41814600
+2022-08-04,188.49000549316406,192.74000549316406,187.60000610351562,192.14999389648438,191.95858764648438,40965200
+2022-08-05,188.10000610351562,192.2899932861328,186.66000366210938,189.88999938964844,189.70086669921875,38606800
+2022-08-08,175.02000427246094,182.38999938964844,172.4199981689453,177.92999267578125,177.7527618408203,98185900
+2022-08-09,172.52000427246094,174.47000122070312,167.24000549316406,170.86000061035156,170.68980407714844,66826300
+2022-08-10,176.97999572753906,181.17999267578125,173.1699981689453,180.97000122070312,180.78976440429688,59742200
+2022-08-11,181.30999755859375,187.07000732421875,178.75999450683594,179.4199981689453,179.24130249023438,50932700
+2022-08-12,181.60000610351562,187.17999267578125,179.52999877929688,187.08999633789062,186.90365600585938,47809400
+2022-08-15,187.00999450683594,191.63999938964844,186.1300048828125,190.32000732421875,190.1304473876953,45766600
+2022-08-16,189.1999969482422,191.4199981689453,185.00999450683594,188.7899932861328,188.60194396972656,45124000
+2022-08-17,185.22999572753906,186.8800048828125,181.4499969482422,183.35000610351562,183.16738891601562,44679900
+2022-08-18,183.00999450683594,188.64999389648438,181.8300018310547,187.72999572753906,187.54299926757812,41544700
+2022-08-19,184.05999755859375,185.1999969482422,177.6999969482422,178.49000549316406,178.31222534179688,44158800
+2022-08-22,174.89999389648438,175.5800018310547,169.66000366210938,170.33999633789062,170.17034912109375,40959300
+2022-08-23,169.88999938964844,174.64999389648438,169.6999969482422,171.80999755859375,171.6388702392578,36998600
+2022-08-24,170.1199951171875,174.05999755859375,168.9499969482422,172.22000122070312,172.0484619140625,52266100
+2022-08-25,168.44000244140625,179.47000122070312,168.3300018310547,179.1300048828125,178.95156860351562,77069100
+2022-08-26,178.57000732421875,179.24000549316406,162.3699951171875,162.60000610351562,162.4380645751953,76912700
+2022-08-29,160.1999969482422,163.3800048828125,157.6699981689453,158.00999450683594,157.8526153564453,49613200
+2022-08-30,159.60000610351562,160.38999938964844,151.82000732421875,154.67999267578125,154.5259246826172,53018100
+2022-08-31,153.83999633789062,155.39999389648438,149.58999633789062,150.94000244140625,150.78965759277344,57371000
+2022-09-01,142.08999633789062,143.8000030517578,132.6999969482422,139.3699951171875,139.23117065429688,117886500
+2022-09-02,141.0,141.7100067138672,135.91000366210938,136.47000122070312,136.33407592773438,74315700
+2022-09-06,137.30999755859375,137.7899932861328,133.50999450683594,134.64999389648438,134.51589965820312,53575100
+2022-09-07,135.6300048828125,138.3800048828125,133.4600067138672,137.13999938964844,137.0441131591797,51265700
+2022-09-08,134.58999633789062,140.0800018310547,133.69000244140625,139.89999389648438,139.80218505859375,62487300
+2022-09-09,141.57000732421875,144.74000549316406,141.25999450683594,143.8699951171875,143.7694091796875,48661200
+2022-09-12,143.69000244140625,145.47000122070312,141.97999572753906,145.0500030517578,144.94857788085938,48415900
+2022-09-13,138.02000427246094,139.22000122070312,130.99000549316406,131.30999755859375,131.2181854248047,71495600
+2022-09-14,132.5399932861328,132.89999389648438,129.1300048828125,131.27999877929688,131.188232421875,58850700
+2022-09-15,130.14999389648438,132.3300018310547,127.9000015258789,129.2899932861328,129.19960021972656,52362500
+2022-09-16,127.41999816894531,132.1199951171875,126.16999816894531,131.97999572753906,131.8877410888672,67075100
+2022-09-19,130.1199951171875,134.6300048828125,130.10000610351562,133.82000732421875,133.7264404296875,56968500
+2022-09-20,132.14999389648438,134.8300018310547,130.57000732421875,131.75999450683594,131.66786193847656,52481800
+2022-09-21,132.1300048828125,140.30999755859375,131.10000610351562,132.61000061035156,132.51727294921875,80767900
+2022-09-22,130.6999969482422,131.49000549316406,124.27999877929688,125.61000061035156,125.52217102050781,75916200
+2022-09-23,124.19999694824219,126.11000061035156,122.56999969482422,125.16000366210938,125.07249450683594,66330900
+2022-09-26,124.91000366210938,126.58999633789062,122.13999938964844,122.27999877929688,122.19450378417969,54734300
+2022-09-27,125.06999969482422,127.36000061035156,122.58000183105469,124.12999725341797,124.04320526123047,55385400
+2022-09-28,124.0999984741211,128.22999572753906,123.54000091552734,127.36000061035156,127.27095031738281,54241400
+2022-09-29,124.4800033569336,125.0,119.45999908447266,122.19999694824219,122.11455535888672,53276300
+2022-09-30,120.87000274658203,126.33000183105469,120.75,121.38999938964844,121.30513763427734,56563800
+2022-10-03,123.47000122070312,126.77999877929688,121.05000305175781,125.12000274658203,125.03253173828125,54747800
+2022-10-04,128.7899932861328,132.1999969482422,128.7899932861328,131.6699981689453,131.57794189453125,58418200
+2022-10-05,129.11000061035156,133.2100067138672,126.20999908447266,132.08999633789062,131.99765014648438,50713100
+2022-10-06,132.1999969482422,136.55999755859375,131.02999877929688,131.3000030517578,131.20819091796875,64415700
+2022-10-07,125.05000305175781,126.69999694824219,120.22000122070312,120.76000213623047,120.67557525634766,67247800
+2022-10-10,120.37000274658203,121.23999786376953,114.08000183105469,116.69999694824219,116.618408203125,69869900
+2022-10-11,115.61000061035156,118.45999908447266,112.83000183105469,115.86000061035156,115.77899932861328,66748200
+2022-10-12,115.79000091552734,117.3499984741211,113.44999694824219,115.0,114.91959381103516,49259000
+2022-10-13,109.70999908447266,120.77999877929688,108.12999725341797,119.5999984741211,119.5163803100586,85010300
+2022-10-14,120.56999969482422,121.11000061035156,112.04000091552734,112.2699966430664,112.19149780273438,71343200
+2022-10-17,115.18000030517578,119.4800033569336,115.16999816894531,118.87999725341797,118.79688262939453,58077400
+2022-10-18,123.44000244140625,124.91999816894531,116.18000030517578,119.66999816894531,119.5863265991211,65936200
+2022-10-19,118.79000091552734,123.5,118.33999633789062,120.51000213623047,120.42575073242188,52313100
+2022-10-20,121.12999725341797,127.69000244140625,121.05000305175781,121.94000244140625,121.85474395751953,65239800
+2022-10-21,120.9800033569336,124.9800033569336,118.87000274658203,124.66000366210938,124.5728530883789,60949400
+2022-10-24,125.08000183105469,127.0999984741211,120.63999938964844,125.98999786376953,125.90190887451172,51745700
+2022-10-25,126.94000244140625,133.0,126.63999938964844,132.61000061035156,132.51727294921875,50548200
+2022-10-26,128.69000244140625,133.8800048828125,127.08000183105469,128.9600067138672,128.8698272705078,53295300
+2022-10-27,136.3000030517578,138.3800048828125,131.22000122070312,131.75999450683594,131.66786193847656,58311300
+2022-10-28,131.0399932861328,138.5,130.61000061035156,138.33999633789062,138.24325561523438,52104000
+2022-10-31,137.77999877929688,138.3800048828125,132.97000122070312,134.97000122070312,134.8756561279297,48634100
+2022-11-01,138.11000061035156,139.25,135.19000244140625,135.42999267578125,135.33529663085938,43281700
+2022-11-02,138.5,142.10000610351562,132.11000061035156,132.19000244140625,132.0975799560547,67262800
+2022-11-03,130.42999267578125,137.80999755859375,129.55999755859375,134.2100067138672,134.1161651611328,50006500
+2022-11-04,139.86000061035156,142.2899932861328,136.97000122070312,141.55999755859375,141.46102905273438,61257600
+2022-11-07,142.27999877929688,144.1199951171875,139.5399932861328,143.00999450683594,142.91000366210938,41006100
+2022-11-08,148.00999450683594,148.91000366210938,142.16000366210938,146.02000427246094,145.91790771484375,59529200
+2022-11-09,141.6199951171875,142.11000061035156,137.58999633789062,137.75999450683594,137.66368103027344,45441400
+2022-11-10,148.0,157.72999572753906,145.47000122070312,157.5,157.389892578125,70081900
+2022-11-11,158.07000732421875,163.88999938964844,154.82000732421875,163.27000427246094,163.15585327148438,65548700
+2022-11-14,162.17999267578125,165.39999389648438,159.22000122070312,162.9499969482422,162.83607482910156,52785200
+2022-11-15,167.22000122070312,169.97999572753906,163.82000732421875,166.66000366210938,166.54348754882812,54587600
+2022-11-16,161.6199951171875,163.6199951171875,158.72999572753906,159.10000610351562,158.98876953125,64954700
+2022-11-17,157.14999389648438,162.66000366210938,155.35000610351562,156.77000427246094,156.660400390625,71089400
+2022-11-18,159.66000366210938,160.02000427246094,151.1999969482422,154.08999633789062,153.9822540283203,49207200
+2022-11-21,151.47000122070312,154.77000427246094,150.8000030517578,153.1699981689453,153.0629119873047,40473900
+2022-11-22,153.27999877929688,160.5800018310547,151.22000122070312,160.3800048828125,160.2678680419922,47286600
+2022-11-23,160.97999572753906,165.27000427246094,160.47999572753906,165.19000244140625,165.07449340820312,42724100
+2022-11-25,163.17999267578125,164.8699951171875,161.72000122070312,162.6999969482422,162.58624267578125,16793400
+2022-11-28,160.25999450683594,163.57000732421875,157.25,158.27000427246094,158.15933227539062,30374100
+2022-11-29,158.27000427246094,159.32000732421875,155.1999969482422,156.38999938964844,156.28065490722656,29838400
+2022-11-30,156.97000122070312,169.3000030517578,155.97000122070312,169.22999572753906,169.1549530029297,56529800
+2022-12-01,169.99000549316406,172.64999389648438,166.35000610351562,171.35000610351562,171.2740020751953,47097700
+2022-12-02,166.58999633789062,169.3300018310547,164.4499969482422,168.75999450683594,168.68515014648438,37138900
+2022-12-05,166.7899932861328,169.9499969482422,164.72000122070312,166.10000610351562,166.02633666992188,35225500
+2022-12-06,165.3000030517578,165.72999572753906,158.19000244140625,159.8699951171875,159.79908752441406,35269400
+2022-12-07,157.72000122070312,161.86000061035156,156.6699981689453,161.1999969482422,161.1284942626953,37238800
+2022-12-08,162.72999572753906,171.7899932861328,159.58999633789062,171.69000244140625,171.61386108398438,51545600
+2022-12-09,171.60000610351562,175.8300018310547,169.75,170.00999450683594,169.93458557128906,46533800
+2022-12-12,170.3699951171875,175.3800048828125,167.97000122070312,175.35000610351562,175.27223205566406,45732800
+2022-12-13,185.30999755859375,187.89999389648438,177.11000061035156,180.72000122070312,180.6398468017578,65658900
+2022-12-14,179.8699951171875,182.52000427246094,174.1999969482422,176.74000549316406,176.66162109375,49688800
+2022-12-15,171.4600067138672,173.1999969482422,167.0,169.52000427246094,169.44482421875,47854200
+2022-12-16,168.63999938964844,170.41000366210938,164.10000610351562,165.7100067138672,165.6365203857422,47823200
+2022-12-19,165.72000122070312,166.08999633789062,161.4499969482422,162.5399932861328,162.4678955078125,35403900
+2022-12-20,160.63999938964844,163.10000610351562,158.52000427246094,160.85000610351562,160.77867126464844,40326000
+2022-12-21,161.13999938964844,166.27000427246094,161.02000427246094,165.00999450683594,164.93679809570312,32502500
+2022-12-22,160.94000244140625,161.3800048828125,148.82000732421875,153.38999938964844,153.32196044921875,56504500
+2022-12-23,151.9600067138672,153.38999938964844,148.8300018310547,152.05999755859375,151.9925537109375,34932600
+2022-12-27,150.74000549316406,151.0,140.55999755859375,141.2100067138672,141.1473846435547,46490200
+2022-12-28,139.27000427246094,142.6199951171875,138.83999633789062,140.36000061035156,140.29774475097656,35106600
+2022-12-29,144.02000427246094,146.8300018310547,142.27000427246094,146.02999877929688,145.96524047851562,35492300
+2022-12-30,143.33999633789062,146.2899932861328,142.3300018310547,146.13999938964844,146.07518005371094,31049000
+2023-01-03,148.50999450683594,149.9600067138672,140.9600067138672,143.14999389648438,143.0865020751953,40127700
+2023-01-04,145.6699981689453,148.52999877929688,142.41000366210938,147.49000549316406,147.42459106445312,43132400
+2023-01-05,144.91000366210938,145.63999938964844,141.47999572753906,142.64999389648438,142.58673095703125,38916800
+2023-01-06,144.74000549316406,150.10000610351562,140.33999633789062,148.58999633789062,148.52410888671875,40504400
+2023-01-09,152.83999633789062,160.55999755859375,151.41000366210938,156.27999877929688,156.210693359375,50423100
+2023-01-10,155.07000732421875,159.6199951171875,154.72000122070312,159.08999633789062,159.01943969726562,38410100
+2023-01-11,158.39999389648438,160.27999877929688,155.6300048828125,160.00999450683594,159.93902587890625,35328500
+2023-01-12,161.0,166.3699951171875,154.9199981689453,165.11000061035156,165.0367889404297,55140900
+2023-01-13,162.77999877929688,169.22000122070312,161.64999389648438,168.99000549316406,168.91505432128906,44728700
+2023-01-17,168.99000549316406,177.27999877929688,168.99000549316406,177.02000427246094,176.9414825439453,51110200
+2023-01-18,176.6699981689453,178.72999572753906,172.82000732421875,173.77000427246094,173.69293212890625,43962400
+2023-01-19,170.36000061035156,171.97000122070312,167.30999755859375,167.64999389648438,167.57565307617188,45293200
+2023-01-20,170.11000061035156,178.55999755859375,168.25,178.38999938964844,178.31088256835938,56496700
+2023-01-23,180.63999938964844,192.4499969482422,178.17999267578125,191.92999267578125,191.84486389160156,65516300
+2023-01-24,188.27000427246094,194.9499969482422,188.1999969482422,192.64999389648438,192.56454467773438,49620400
+2023-01-25,189.1300048828125,193.6999969482422,185.8000030517578,193.22999572753906,193.14430236816406,44953700
+2023-01-26,197.00999450683594,201.66000366210938,192.77999877929688,198.02000427246094,197.93218994140625,48953500
+2023-01-27,194.6199951171875,206.27999877929688,194.0500030517578,203.64999389648438,203.55967712402344,54214200
+2023-01-30,199.5,201.39999389648438,191.5,191.6199951171875,191.53501892089844,48861100
+2023-01-31,191.6999969482422,196.8699951171875,189.5,195.3699951171875,195.28334045410156,49801700
+2023-02-01,196.91000366210938,211.9199981689453,196.11000061035156,209.42999267578125,209.3371124267578,66047700
+2023-02-02,210.0,219.49000549316406,207.0,217.08999633789062,216.9936981201172,56427600
+2023-02-03,210.0,217.4499969482422,207.88999938964844,211.0,210.9064178466797,42936600
+2023-02-06,208.05999755859375,215.6999969482422,207.86000061035156,210.88999938964844,210.7964630126953,45219700
+2023-02-07,213.82000732421875,222.58999633789062,211.5,221.72999572753906,221.63165283203125,66415000
+2023-02-08,223.8699951171875,228.77999877929688,220.0800018310547,222.0500030517578,221.95152282714844,55965100
+2023-02-09,226.05999755859375,230.1999969482422,221.1999969482422,223.3699951171875,223.27093505859375,52387600
+2023-02-10,216.89999389648438,220.77999877929688,208.11000061035156,212.64999389648438,212.55567932128906,55073700
+2023-02-13,215.3800048828125,220.47999572753906,209.6199951171875,217.8800048828125,217.78338623046875,47491900
+2023-02-14,215.77999877929688,230.49000549316406,213.66000366210938,229.7100067138672,229.60812377929688,67547400
+2023-02-15,225.49000549316406,228.5500030517578,221.05999755859375,227.63999938964844,227.53903198242188,42057500
+2023-02-16,221.3300018310547,225.5,219.27000427246094,220.02000427246094,219.9224090576172,41202600
+2023-02-17,216.30999755859375,217.39999389648438,209.75,213.8800048828125,213.78514099121094,46588800
+2023-02-21,210.0,214.94000244140625,206.17999267578125,206.5500030517578,206.45840454101562,41001500
+2023-02-22,207.07000732421875,211.0399932861328,204.2100067138672,207.5399932861328,207.4479522705078,51318400
+2023-02-23,234.39999389648438,238.8800048828125,230.25,236.63999938964844,236.53506469726562,111799500
+2023-02-24,232.25,234.74000549316406,229.47000122070312,232.86000061035156,232.7567138671875,58971600
+2023-02-27,236.6999969482422,238.8000030517578,234.5399932861328,235.00999450683594,234.90576171875,45299400
+2023-02-28,233.72000122070312,238.25,232.05999755859375,232.16000366210938,232.05703735351562,45596300
+2023-03-01,231.9199981689453,232.55999755859375,225.0800018310547,226.97999572753906,226.8793182373047,46002600
+2023-03-02,224.8800048828125,233.8000030517578,224.32000732421875,233.13999938964844,233.03662109375,38941500
+2023-03-03,233.1999969482422,239.0,231.3000030517578,238.89999389648438,238.79405212402344,41239300
+2023-03-06,238.91000366210938,242.47999572753906,234.8699951171875,235.5399932861328,235.43553161621094,43742900
+2023-03-07,236.0,241.25,232.41000366210938,232.8800048828125,232.81625366210938,51515400
+2023-03-08,234.8699951171875,242.0,234.24000549316406,241.80999755859375,241.7438201904297,51357300
+2023-03-09,241.75,244.5399932861328,233.8300018310547,234.36000061035156,234.2958526611328,50125700
+2023-03-10,234.08999633789062,236.27000427246094,227.25999450683594,229.64999389648438,229.58712768554688,47486600
+2023-03-13,227.52000427246094,232.97999572753906,222.97000122070312,229.66000366210938,229.59713745117188,42189000
+2023-03-14,234.9600067138672,242.19000244140625,234.60000610351562,240.6300048828125,240.56414794921875,47491000
+2023-03-15,237.61000061035156,242.86000061035156,233.60000610351562,242.27999877929688,242.2136688232422,52448600
+2023-03-16,240.27000427246094,255.8800048828125,238.94000244140625,255.41000366210938,255.34007263183594,58325300
+2023-03-17,259.82000732421875,263.989990234375,256.67999267578125,257.25,257.1795959472656,84854700
+2023-03-20,256.1499938964844,260.239990234375,251.3000030517578,259.0,258.9291076660156,43274700
+2023-03-21,261.79998779296875,263.9200134277344,253.80999755859375,261.989990234375,261.91827392578125,54740800
+2023-03-22,264.25,275.8900146484375,262.3699951171875,264.67999267578125,264.6075439453125,79729500
+2023-03-23,271.1499938964844,274.989990234375,266.8999938964844,271.9100036621094,271.8355712890625,56488900
+2023-03-24,270.30999755859375,271.6700134277344,263.54998779296875,267.7900085449219,267.7167053222656,45492000
+2023-03-27,268.3699951171875,270.0,263.6499938964844,265.30999755859375,265.2373962402344,36102600
+2023-03-28,264.4700012207031,265.1300048828125,258.5,264.1000061035156,264.0277099609375,35610400
+2023-03-29,268.25,270.7799987792969,265.9700012207031,269.8399963378906,269.7661437988281,39369400
+2023-03-30,272.2900085449219,274.989990234375,271.0199890136719,273.8299865722656,273.7550354003906,36451600
+2023-03-31,271.3999938964844,278.3399963378906,271.04998779296875,277.7699890136719,277.6939392089844,43393300
+2023-04-03,275.0899963378906,280.0,273.3599853515625,279.6499938964844,279.57342529296875,39871600
+2023-04-04,279.6600036621094,280.0,273.07000732421875,274.5299987792969,274.454833984375,36859200
+2023-04-05,268.2900085449219,269.9800109863281,263.95001220703125,268.80999755859375,268.7364196777344,51501500
+2023-04-06,265.8399963378906,270.79998779296875,264.2699890136719,270.3699951171875,270.29595947265625,39765400
+2023-04-10,268.2300109863281,276.2099914550781,266.69000244140625,275.7900085449219,275.7145080566406,39527900
+2023-04-11,277.239990234375,277.8999938964844,271.260009765625,271.69000244140625,271.6156311035156,31437800
+2023-04-12,273.70001220703125,274.67999267578125,264.4800109863281,264.95001220703125,264.87750244140625,44625900
+2023-04-13,267.3399963378906,268.8699951171875,263.2900085449219,264.6300048828125,264.5575866699219,35361500
+2023-04-14,265.0400085449219,268.8299865722656,262.20001220703125,267.5799865722656,267.5067443847656,39566000
+2023-04-17,265.6499938964844,270.05999755859375,264.3299865722656,270.0199890136719,269.9460754394531,32147100
+2023-04-18,275.3299865722656,281.1000061035156,273.57000732421875,276.6700134277344,276.5942687988281,60481200
+2023-04-19,273.6099853515625,280.0,272.32000732421875,279.30999755859375,279.2335205078125,35866000
+2023-04-20,276.7099914550781,280.29998779296875,270.0,271.0400085449219,270.9657897949219,42771300
+2023-04-21,269.5199890136719,271.8299865722656,267.2200012207031,271.19000244140625,271.11578369140625,34510300
+2023-04-24,270.1300048828125,273.6600036621094,266.7099914550781,270.4200134277344,270.3459777832031,33928200
+2023-04-25,270.7799987792969,272.4700012207031,262.25,262.4100036621094,262.3381652832031,37852700
+2023-04-26,270.0199890136719,273.29998779296875,267.04998779296875,269.55999755859375,269.4861755371094,40633700
+2023-04-27,273.6300048828125,274.95001220703125,266.25,272.260009765625,272.18548583984375,37716100
+2023-04-28,272.25,277.5799865722656,270.7099914550781,277.489990234375,277.4140319824219,29168700
+2023-05-01,278.3999938964844,290.5799865722656,277.79998779296875,289.1000061035156,289.0208740234375,57032900
+2023-05-02,286.79998779296875,288.3599853515625,280.8299865722656,282.1000061035156,282.0227966308594,40273000
+2023-05-03,278.3999938964844,283.6700134277344,274.7200012207031,278.0199890136719,277.9438781738281,38338700
+2023-05-04,276.510009765625,278.5899963378906,272.3999938964844,275.6199951171875,275.5445556640625,32185000
+2023-05-05,278.260009765625,287.54998779296875,277.30999755859375,286.79998779296875,286.72149658203125,36101400
+2023-05-08,285.2200012207031,292.20001220703125,283.5,291.510009765625,291.4302062988281,34497900
+2023-05-09,288.989990234375,289.7300109863281,284.5,285.7099914550781,285.63177490234375,31486900
+2023-05-10,290.04998779296875,291.1300048828125,284.6099853515625,288.8500061035156,288.77093505859375,36935000
+2023-05-11,288.9599914550781,289.5,282.4599914550781,285.7799987792969,285.7017822265625,32214900
+2023-05-12,285.2900085449219,287.79998779296875,280.4599914550781,283.3999938964844,283.3224182128906,27402700
+2023-05-15,285.0799865722656,289.69000244140625,281.5199890136719,289.5299987792969,289.45074462890625,29392600
+2023-05-16,288.4100036621094,298.70001220703125,288.32000732421875,292.1300048828125,292.050048828125,44940500
+2023-05-17,295.8399963378906,301.989990234375,294.29998779296875,301.7799987792969,301.6974182128906,43253500
+2023-05-18,304.1000061035156,318.2799987792969,303.20001220703125,316.7799987792969,316.6932678222656,74872500
+2023-05-19,315.3599853515625,315.79998779296875,309.1600036621094,312.6400146484375,312.5544128417969,47312400
+2023-05-22,309.010009765625,315.20001220703125,306.79998779296875,311.760009765625,311.6746826171875,37200000
+2023-05-23,310.0,312.8800048828125,306.30999755859375,306.8800048828125,306.7960205078125,35625300
+2023-05-24,302.1000061035156,306.07000732421875,298.05999755859375,305.3800048828125,305.2964172363281,72141900
+2023-05-25,385.2300109863281,394.79998779296875,366.3500061035156,379.79998779296875,379.6960144042969,154391100
+2023-05-26,378.8999938964844,391.70001220703125,375.5,389.4599914550781,389.3533935546875,71439700
+2023-05-30,405.95001220703125,419.3800048828125,399.489990234375,401.1099853515625,401.0001525878906,92340100
+2023-05-31,394.8800048828125,402.95001220703125,378.2200012207031,378.3399963378906,378.2364196777344,100258000
+2023-06-01,384.8900146484375,400.5,383.3999938964844,397.70001220703125,397.5911560058594,63587300
+2023-06-02,400.9700012207031,405.0,390.5799865722656,393.2699890136719,393.162353515625,48165500
+2023-06-05,389.0899963378906,395.6499938964844,387.07000732421875,391.7099914550781,391.602783203125,39609400
+2023-06-06,388.29998779296875,391.6000061035156,381.4800109863281,386.5400085449219,386.4342041015625,38872900
+2023-06-07,389.1499938964844,394.989990234375,373.55999755859375,374.75,374.6861877441406,51199800
+2023-06-08,377.239990234375,388.6400146484375,375.04998779296875,385.1000061035156,385.0344543457031,41777200
+2023-06-09,390.3699951171875,397.1099853515625,385.6700134277344,387.70001220703125,387.6340026855469,42722000
+2023-06-12,392.0,395.29998779296875,386.17999267578125,394.82000732421875,394.7527770996094,38870100
+2023-06-13,401.8599853515625,411.010009765625,397.3999938964844,410.2200012207031,410.150146484375,61320800
+2023-06-14,408.239990234375,430.0,405.5199890136719,429.9700012207031,429.89678955078125,74046500
+2023-06-15,426.0199890136719,432.8900146484375,421.4700012207031,426.5299987792969,426.4573669433594,56862200
+2023-06-16,434.5,437.2099914550781,426.6099853515625,426.9200134277344,426.8473205566406,65475500
+2023-06-20,429.9800109863281,439.8999938964844,426.739990234375,438.0799865722656,438.0054016113281,45115300
+2023-06-21,435.010009765625,436.1499938964844,420.79998779296875,430.45001220703125,430.376708984375,55160300
+2023-06-22,422.5299987792969,434.260009765625,422.3399963378906,430.25,430.1767578125,41773700
+2023-06-23,424.6400146484375,428.0899963378906,420.1499938964844,422.0899963378906,422.01812744140625,35632300
+2023-06-26,424.6099853515625,427.6400146484375,401.0,406.32000732421875,406.25079345703125,59432200
+2023-06-27,407.989990234375,419.3999938964844,404.4800109863281,418.760009765625,418.688720703125,46217500
+2023-06-28,406.6000061035156,418.45001220703125,405.17999267578125,411.1700134277344,411.0999755859375,58263900
+2023-06-29,415.5799865722656,416.0,406.0,408.2200012207031,408.1504821777344,38051400
+2023-06-30,416.79998779296875,425.5,415.010009765625,423.0199890136719,422.94793701171875,50053400
+2023-07-03,425.1700134277344,428.9800109863281,422.0199890136719,424.1300048828125,424.0577697753906,19820900
+2023-07-05,421.3500061035156,431.7699890136719,420.8500061035156,423.1700134277344,423.09796142578125,32361800
+2023-07-06,418.44000244140625,421.7900085449219,413.4599914550781,421.0299987792969,420.95831298828125,30358200
+2023-07-07,423.2200012207031,432.1400146484375,421.79998779296875,425.0299987792969,424.9576416015625,35525300
+2023-07-10,426.57000732421875,428.1099853515625,416.489990234375,421.79998779296875,421.7281799316406,35390800
+2023-07-11,424.80999755859375,427.5799865722656,420.6700134277344,424.04998779296875,423.9777526855469,29824400
+2023-07-12,430.3299865722656,439.3500061035156,427.7699890136719,439.0199890136719,438.9452209472656,48127700
+2023-07-13,445.17999267578125,461.54998779296875,444.9200134277344,459.7699890136719,459.6916809082031,47820400
+2023-07-14,465.8299865722656,480.8800048828125,450.6000061035156,454.69000244140625,454.6125793457031,77066400
+2023-07-17,462.8900146484375,464.9599914550781,452.6199951171875,464.6099853515625,464.5308837890625,51048800
+2023-07-18,467.010009765625,478.9599914550781,457.3399963378906,474.94000244140625,474.859130859375,57019000
+2023-07-19,474.6400146484375,478.17999267578125,467.4200134277344,470.7699890136719,470.6898193359375,42750200
+2023-07-20,465.07000732421875,470.8699951171875,450.6199951171875,455.20001220703125,455.12249755859375,53786500
+2023-07-21,457.8800048828125,458.6600036621094,441.0,443.0899963378906,443.0145568847656,96283200
+2023-07-24,447.30999755859375,451.0899963378906,440.3999938964844,446.1199951171875,446.0440368652344,38251600
+2023-07-25,449.4100036621094,461.8299865722656,449.2300109863281,456.7900085449219,456.71221923828125,34808100
+2023-07-26,460.2099914550781,460.5299987792969,446.29998779296875,454.5199890136719,454.4425964355469,36423700
+2023-07-27,465.19000244140625,473.95001220703125,457.5,459.0,458.9218444824219,45597600
+2023-07-28,466.67999267578125,470.2699890136719,463.80999755859375,467.5,467.4203796386719,33119400
+2023-07-31,467.5400085449219,471.29998779296875,465.05999755859375,467.2900085449219,467.21044921875,25105500
+2023-08-01,464.6000061035156,469.0,460.2699890136719,465.07000732421875,464.9908142089844,23785800
+2023-08-02,458.30999755859375,458.3999938964844,433.8699951171875,442.69000244140625,442.6146240234375,53014200
+2023-08-03,438.0,451.17999267578125,438.0,445.1499938964844,445.07421875,32417600
+2023-08-04,449.8500061035156,456.4200134277344,443.92999267578125,446.79998779296875,446.7239074707031,36225800
+2023-08-07,451.1099853515625,455.3999938964844,445.6300048828125,454.1700134277344,454.0926818847656,32215400
+2023-08-08,448.5299987792969,452.4200134277344,440.55999755859375,446.6400146484375,446.56396484375,35384300
+2023-08-09,442.739990234375,443.1199951171875,421.3399963378906,425.5400085449219,425.467529296875,58644900
+2023-08-10,421.6000061035156,435.739990234375,418.3500061035156,423.8800048828125,423.8078308105469,49270500
+2023-08-11,417.510009765625,420.17999267578125,406.3900146484375,408.54998779296875,408.48040771484375,53200900
+2023-08-14,404.8599853515625,438.0,403.1099853515625,437.5299987792969,437.45550537109375,69028600
+2023-08-15,445.6000061035156,452.67999267578125,437.1000061035156,439.3999938964844,439.3251647949219,67651200
+2023-08-16,445.20001220703125,446.75,434.05999755859375,434.8599853515625,434.7859191894531,52745100
+2023-08-17,439.70001220703125,440.6199951171875,430.010009765625,433.44000244140625,433.3661804199219,45239500
+2023-08-18,426.3500061035156,435.7799987792969,416.6000061035156,432.989990234375,432.916259765625,58262200
+2023-08-21,444.94000244140625,470.6499938964844,442.2200012207031,469.6700134277344,469.59002685546875,69257300
+2023-08-22,481.3500061035156,481.8699951171875,453.3299865722656,456.67999267578125,456.6022033691406,75720700
+2023-08-23,458.6600036621094,472.0,452.0799865722656,471.1600036621094,471.07977294921875,77904600
+2023-08-24,502.1600036621094,502.6600036621094,471.5899963378906,471.6300048828125,471.5496826171875,115604400
+2023-08-25,470.1199951171875,478.04998779296875,450.239990234375,460.17999267578125,460.10162353515625,92534100
+2023-08-28,464.82000732421875,469.79998779296875,448.8800048828125,468.3500061035156,468.270263671875,68519200
+2023-08-29,466.6600036621094,490.80999755859375,463.9100036621094,487.8399963378906,487.7569274902344,70139700
+2023-08-30,490.44000244140625,499.2699890136719,484.25,492.6400146484375,492.5561218261719,73520600
+2023-08-31,493.79998779296875,497.44000244140625,489.5799865722656,493.54998779296875,493.4659423828125,52857000
+2023-09-01,497.6199951171875,498.0,481.4200134277344,485.0899963378906,485.0074157714844,46319100
+2023-09-05,482.2300109863281,488.510009765625,478.6000061035156,485.4800109863281,485.3973388671875,38265300
+2023-09-06,484.4100036621094,485.489990234375,465.79998779296875,470.6099853515625,470.568603515625,46867000
+2023-09-07,455.25,463.44000244140625,451.5199890136719,462.4100036621094,462.3693542480469,43333000
+2023-09-08,459.4200134277344,466.05999755859375,452.7099914550781,455.7200012207031,455.679931640625,47306900
+2023-09-11,461.4800109863281,461.6300048828125,443.1199951171875,451.7799987792969,451.7402648925781,47396600
+2023-09-12,447.3800048828125,456.7300109863281,445.30999755859375,448.70001220703125,448.6605529785156,34925600
+2023-09-13,446.0,459.29998779296875,445.0299987792969,454.8500061035156,454.8100280761719,39835500
+2023-09-14,459.5,459.8699951171875,451.30999755859375,455.80999755859375,455.7699279785156,37009700
+2023-09-15,453.4100036621094,455.989990234375,438.0799865722656,439.0,438.9613952636719,50571300
+2023-09-18,427.4800109863281,442.4200134277344,420.0,439.6600036621094,439.621337890625,50027100
+2023-09-19,438.3299865722656,439.6600036621094,430.0199890136719,435.20001220703125,435.1617431640625,37306400
+2023-09-20,436.0,439.0299987792969,422.2300109863281,422.3900146484375,422.3528747558594,36710800
+2023-09-21,415.8299865722656,421.0,409.79998779296875,410.1700134277344,410.1339416503906,44893000
+2023-09-22,415.7200012207031,421.1499938964844,412.30999755859375,416.1000061035156,416.06341552734375,47923600
+2023-09-25,415.9100036621094,425.3599853515625,411.7699890136719,422.2200012207031,422.1828918457031,41909100
+2023-09-26,420.010009765625,428.20001220703125,416.54998779296875,419.1099853515625,419.0731506347656,40228200
+2023-09-27,423.29998779296875,428.7200012207031,416.2900085449219,424.67999267578125,424.6426696777344,44493500
+2023-09-28,424.6000061035156,434.4599914550781,421.1499938964844,430.8900146484375,430.8521423339844,42466300
+2023-09-29,438.2699890136719,441.44000244140625,433.07000732421875,434.989990234375,434.9517517089844,39722100
+2023-10-02,440.29998779296875,451.75,438.6099853515625,447.82000732421875,447.7806396484375,43329800
+2023-10-03,448.0799865722656,451.29998779296875,432.4599914550781,435.1700134277344,435.1317443847656,47085000
+2023-10-04,437.4200134277344,441.42999267578125,432.9200134277344,440.4100036621094,440.37127685546875,36182100
+2023-10-05,440.5,449.0,438.8800048828125,446.8800048828125,446.8407287597656,39348300
+2023-10-06,441.92999267578125,457.8900146484375,440.260009765625,457.6199951171875,457.57977294921875,43339700
+2023-10-09,448.4200134277344,456.04998779296875,443.67999267578125,452.7300109863281,452.6902160644531,40967500
+2023-10-10,453.1000061035156,462.5899963378906,450.8800048828125,457.9800109863281,457.93975830078125,36858200
+2023-10-11,461.9599914550781,468.5899963378906,460.5,468.05999755859375,468.01885986328125,37813700
+2023-10-12,467.7699890136719,476.0899963378906,463.29998779296875,469.45001220703125,469.40875244140625,48132500
+2023-10-13,469.6000061035156,471.1600036621094,452.79998779296875,454.6099853515625,454.57000732421875,47411500
+2023-10-16,450.6300048828125,462.25,449.1199951171875,460.95001220703125,460.90948486328125,37509900
+2023-10-17,440.0,447.5400085449219,424.79998779296875,439.3800048828125,439.34136962890625,81233300
+2023-10-18,425.9100036621094,432.19000244140625,418.25,421.9599914550781,421.9228820800781,62729400
+2023-10-19,428.1099853515625,432.9700012207031,418.82000732421875,421.010009765625,420.9729919433594,50123300
+2023-10-20,418.8999938964844,424.70001220703125,410.7799987792969,413.8699951171875,413.8336181640625,47638100
+2023-10-23,412.2900085449219,432.4800109863281,409.45001220703125,429.75,429.71221923828125,47853000
+2023-10-24,430.7699890136719,436.9700012207031,426.9100036621094,436.6300048828125,436.59161376953125,40146300
+2023-10-25,433.9800109863281,436.5,415.54998779296875,417.7900085449219,417.7532653808594,39837900
+2023-10-26,418.5299987792969,422.55999755859375,398.79998779296875,403.260009765625,403.22454833984375,54100100
+2023-10-27,411.29998779296875,412.05999755859375,400.1499938964844,405.0,404.9643859863281,41678400
+2023-10-30,410.8699951171875,417.6600036621094,404.80999755859375,411.6099853515625,411.57379150390625,38802800
+2023-10-31,404.5,408.7900085449219,392.29998779296875,407.79998779296875,407.7641296386719,51796900
+2023-11-01,408.8399963378906,423.80999755859375,408.69000244140625,423.25,423.2127990722656,43759300
+2023-11-02,433.2799987792969,438.8399963378906,428.94000244140625,435.05999755859375,435.0217590332031,40917200
+2023-11-03,440.20001220703125,453.0899963378906,437.2300109863281,450.04998779296875,450.0104064941406,42385500
+2023-11-06,452.8500061035156,459.3500061035156,448.989990234375,457.510009765625,457.46978759765625,40073300
+2023-11-07,457.19000244140625,462.17999267578125,451.5799865722656,459.54998779296875,459.50958251953125,34316500
+2023-11-08,461.0,468.6700134277344,459.67999267578125,465.739990234375,465.69903564453125,34671900
+2023-11-09,474.6700134277344,482.29998779296875,467.5,469.5,469.4587097167969,54049600
+2023-11-10,475.0,484.7200012207031,472.8299865722656,483.3500061035156,483.3075256347656,42124500
+2023-11-13,483.20001220703125,491.1600036621094,480.989990234375,486.20001220703125,486.1572570800781,38413600
+2023-11-14,496.79998779296875,498.3399963378906,490.3999938964844,496.55999755859375,496.5163269042969,41695400
+2023-11-15,499.3500061035156,499.6000061035156,482.0,488.8800048828125,488.8370361328125,47549700
+2023-11-16,486.7900085449219,495.25,483.29998779296875,494.79998779296875,494.7565002441406,33975600
+2023-11-17,495.239990234375,497.1700134277344,490.07000732421875,492.9800109863281,492.9366760253906,32520500
+2023-11-20,493.1199951171875,505.4800109863281,491.80999755859375,504.0899963378906,504.0456848144531,41412000
+2023-11-21,501.260009765625,505.1700134277344,492.2200012207031,499.44000244140625,499.3960876464844,56574700
+2023-11-22,498.5199890136719,503.3500061035156,476.8999938964844,487.1600036621094,487.1171875,89942000
+2023-11-24,484.70001220703125,489.2099914550781,477.45001220703125,477.760009765625,477.718017578125,29464500
+2023-11-27,478.0,485.29998779296875,476.5199890136719,482.4200134277344,482.3775939941406,39566200
+2023-11-28,482.3599853515625,483.2300109863281,474.7300109863281,478.2099914550781,478.1679382324219,40149100
+2023-11-29,483.7900085449219,487.6199951171875,478.6000061035156,481.3999938964844,481.357666015625,38200500
+2023-11-30,480.239990234375,481.1000061035156,464.2200012207031,467.70001220703125,467.6589050292969,52624700
+2023-12-01,465.25,472.0,461.8699951171875,467.6499938964844,467.60888671875,36880900
+2023-12-04,460.7699890136719,460.7699890136719,450.1000061035156,455.1000061035156,455.05999755859375,43754300
+2023-12-05,454.6600036621094,466.0,452.7099914550781,465.6600036621094,465.6600036621094,37171800
+2023-12-06,472.1499938964844,473.8699951171875,454.1199951171875,455.0299987792969,455.0299987792969,38059000
+2023-12-07,457.0,466.2900085449219,456.0400085449219,465.9599914550781,465.9599914550781,35082300
+2023-12-08,465.95001220703125,477.4100036621094,465.5,475.05999755859375,475.05999755859375,35880300
+2023-12-11,474.9100036621094,475.30999755859375,458.29998779296875,466.2699890136719,466.2699890136719,50972800
+2023-12-12,460.4599914550781,476.6600036621094,460.4599914550781,476.57000732421875,476.57000732421875,37238700
+2023-12-13,476.2900085449219,485.94000244140625,476.0799865722656,480.8800048828125,480.8800048828125,44779200
+2023-12-14,483.8999938964844,486.70001220703125,474.2200012207031,483.5,483.5,39123200
+2023-12-15,481.94000244140625,494.0400085449219,481.20001220703125,488.8999938964844,488.8999938964844,47947800
+2023-12-18,494.0,504.3299865722656,491.5,500.7699890136719,500.7699890136719,41258700
+2023-12-19,494.239990234375,497.0,488.95001220703125,496.0400085449219,496.0400085449219,46444400
+2023-12-20,496.54998779296875,499.989990234375,480.9800109863281,481.1099853515625,481.1099853515625,39789400
+2023-12-21,488.1099853515625,490.95001220703125,484.19000244140625,489.8999938964844,489.8999938964844,30042500
+2023-12-22,491.95001220703125,493.8299865722656,484.6700134277344,488.29998779296875,488.29998779296875,25213900
+2023-12-26,489.67999267578125,496.0,489.6000061035156,492.7900085449219,492.7900085449219,24420000
+2023-12-27,495.1099853515625,496.79998779296875,490.8500061035156,494.1700134277344,494.1700134277344,23364800
+2023-12-28,496.42999267578125,498.8399963378906,494.1199951171875,495.2200012207031,495.2200012207031,24658700
+2023-12-29,498.1300048828125,499.9700012207031,487.510009765625,495.2200012207031,495.2200012207031,38869000
+2024-01-02,492.44000244140625,492.95001220703125,475.95001220703125,481.67999267578125,481.67999267578125,41125400
+2024-01-03,474.8500061035156,481.8399963378906,473.20001220703125,475.69000244140625,475.69000244140625,32089600
+2024-01-04,477.6700134277344,485.0,475.0799865722656,479.9800109863281,479.9800109863281,30653500
+2024-01-05,484.6199951171875,495.4700012207031,483.05999755859375,490.9700012207031,490.9700012207031,41456800
+2024-01-08,495.1199951171875,522.75,494.7900085449219,522.530029296875,522.530029296875,64251000
+2024-01-09,524.010009765625,543.25,516.9000244140625,531.4000244140625,531.4000244140625,77310000
+2024-01-10,536.1599731445312,546.0,534.8900146484375,543.5,543.5,53379600
+2024-01-11,549.989990234375,553.4600219726562,535.5999755859375,548.219970703125,548.219970703125,59675900
+2024-01-12,546.2000122070312,549.7000122070312,543.2999877929688,547.0999755859375,547.0999755859375,35247900
+2024-01-16,550.1799926757812,568.3499755859375,549.0,563.8200073242188,563.8200073242188,44958000
+2024-01-17,563.469970703125,564.706787109375,547.4000244140625,560.530029296875,560.530029296875,47304498
diff --git a/datasets/stock/raw/ORCL_stock_prices.csv b/datasets/stock/raw/ORCL_stock_prices.csv
new file mode 100644
index 00000000..726ba9a2
--- /dev/null
+++ b/datasets/stock/raw/ORCL_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,38.52000045776367,38.52000045776367,37.79999923706055,38.11000061035156,32.60873031616211,13540000
+2014-01-22,38.029998779296875,38.279998779296875,37.95000076293945,37.97999954223633,32.497493743896484,14006300
+2014-01-23,38.16999816894531,38.2599983215332,37.93000030517578,38.150001525878906,32.6429443359375,14174200
+2014-01-24,37.91999816894531,37.959999084472656,37.11000061035156,37.11000061035156,31.753087997436523,26815600
+2014-01-27,37.2599983215332,37.369998931884766,36.4900016784668,36.4900016784668,31.222579956054688,19073800
+2014-01-28,36.599998474121094,37.130001068115234,36.58000183105469,37.099998474121094,31.744535446166992,13899900
+2014-01-29,37.18000030517578,37.25,36.709999084472656,36.970001220703125,31.63327407836914,16553600
+2014-01-30,37.189998626708984,37.560001373291016,37.08000183105469,37.400001525878906,32.00121307373047,12975500
+2014-01-31,37.029998779296875,37.20000076293945,36.68000030517578,36.900001525878906,31.57339859008789,17039700
+2014-02-03,37.09000015258789,37.09000015258789,35.81999969482422,35.84000015258789,30.66640281677246,21272600
+2014-02-04,35.650001525878906,36.02000045776367,35.439998626708984,35.959999084472656,30.769084930419922,16228000
+2014-02-05,35.52000045776367,36.25,35.470001220703125,35.95000076293945,30.760540008544922,11458400
+2014-02-06,36.119998931884766,36.83000183105469,36.11000061035156,36.720001220703125,31.41938018798828,14762200
+2014-02-07,36.880001068115234,37.22999954223633,36.709999084472656,37.189998626708984,31.821521759033203,13114700
+2014-02-10,37.2400016784668,37.439998626708984,37.06999969482422,37.29999923706055,31.915647506713867,10976900
+2014-02-11,37.5,37.900001525878906,37.38999938964844,37.84000015258789,32.37769317626953,12066100
+2014-02-12,37.79999923706055,38.25,37.65999984741211,38.06999969482422,32.57449722290039,12343200
+2014-02-13,37.84000015258789,38.4900016784668,37.779998779296875,38.41999816894531,32.87397384643555,11683200
+2014-02-14,38.33000183105469,38.33000183105469,37.91999816894531,37.97999954223633,32.497493743896484,15641400
+2014-02-18,38.060001373291016,38.119998931884766,37.72999954223633,37.970001220703125,32.48894119262695,10560300
+2014-02-19,37.83000183105469,38.29999923706055,37.79999923706055,37.869998931884766,32.40336608886719,12491400
+2014-02-20,37.84000015258789,38.349998474121094,37.70000076293945,38.27000045776367,32.74562072753906,11786000
+2014-02-21,38.33000183105469,38.4900016784668,38.08000183105469,38.099998474121094,32.60017395019531,13243600
+2014-02-24,38.15999984741211,38.459999084472656,38.040000915527344,38.13999938964844,32.6343994140625,10388100
+2014-02-25,38.11000061035156,38.43000030517578,37.88999938964844,38.25,32.728519439697266,11766400
+2014-02-26,38.41999816894531,38.83000183105469,38.349998474121094,38.5,32.94243240356445,11482900
+2014-02-27,38.5,39.099998474121094,38.36000061035156,38.95000076293945,33.32746887207031,14055700
+2014-02-28,38.95000076293945,39.369998931884766,38.650001525878906,39.11000061035156,33.4643669128418,19257800
+2014-03-03,38.720001220703125,38.9900016784668,38.380001068115234,38.5099983215332,32.950984954833984,13293700
+2014-03-04,39.13999938964844,39.5,39.060001373291016,39.40999984741211,33.72105026245117,13682100
+2014-03-05,39.40999984741211,39.70000076293945,39.29999923706055,39.5,33.79807662963867,11929200
+2014-03-06,39.68000030517578,39.849998474121094,39.41999816894531,39.459999084472656,33.763851165771484,13081900
+2014-03-07,39.56999969482422,39.59000015258789,38.599998474121094,38.83000183105469,33.224796295166016,13821500
+2014-03-10,38.81999969482422,38.95000076293945,38.650001525878906,38.86000061035156,33.250457763671875,8670300
+2014-03-11,39.0,39.02000045776367,38.619998931884766,38.900001525878906,33.28469467163086,12841500
+2014-03-12,38.81999969482422,38.81999969482422,38.279998779296875,38.52000045776367,32.959537506103516,13226200
+2014-03-13,38.619998931884766,38.65999984741211,37.52000045776367,37.650001525878906,32.215145111083984,15361200
+2014-03-14,37.689998626708984,38.0,37.5,37.599998474121094,32.17234420776367,14308300
+2014-03-17,37.79999923706055,38.47999954223633,37.79999923706055,38.220001220703125,32.702857971191406,14981300
+2014-03-18,38.369998931884766,38.939998626708984,38.15999984741211,38.84000015258789,33.23335647583008,29707200
+2014-03-19,37.79999923706055,38.959999084472656,37.400001525878906,38.54999923706055,32.98521041870117,45154900
+2014-03-20,38.5,38.689998626708984,38.0099983215332,38.369998931884766,32.83119583129883,18960200
+2014-03-21,38.70000076293945,38.849998474121094,37.5,37.5,32.08677291870117,33897900
+2014-03-24,37.4900016784668,38.34000015258789,37.380001068115234,38.18000030517578,32.66863250732422,22539000
+2014-03-25,38.130001068115234,38.5,38.099998474121094,38.400001525878906,32.85685348510742,19750600
+2014-03-26,38.400001525878906,39.459999084472656,38.36000061035156,39.08000183105469,33.43870544433594,31357500
+2014-03-27,38.9900016784668,39.560001373291016,38.79999923706055,39.2400016784668,33.57561111450195,26283600
+2014-03-28,39.52000045776367,39.86000061035156,39.189998626708984,39.56999969482422,33.857967376708984,18405100
+2014-03-31,39.75,41.43000030517578,39.630001068115234,40.90999984741211,35.00454330444336,48340300
+2014-04-01,41.040000915527344,42.0,40.959999084472656,41.4900016784668,35.500823974609375,35431800
+2014-04-02,41.369998931884766,41.619998931884766,40.849998474121094,41.130001068115234,35.19278335571289,22754900
+2014-04-03,41.040000915527344,41.13999938964844,40.34000015258789,40.369998931884766,34.54248046875,22497000
+2014-04-04,40.599998474121094,40.72999954223633,39.65999984741211,39.97999954223633,34.31077194213867,23836200
+2014-04-07,39.79999923706055,39.91999816894531,39.040000915527344,39.470001220703125,33.87308883666992,27311900
+2014-04-08,39.439998626708984,40.349998474121094,39.36000061035156,40.2400016784668,34.53390884399414,22197600
+2014-04-09,40.470001220703125,40.91999816894531,40.18000030517578,40.880001068115234,35.08315658569336,20314000
+2014-04-10,40.88999938964844,41.04999923706055,39.47999954223633,39.790000915527344,34.14772033691406,26397800
+2014-04-11,39.5099983215332,39.880001068115234,38.970001220703125,38.97999954223633,33.45258331298828,18655800
+2014-04-14,39.08000183105469,39.75,39.08000183105469,39.56999969482422,33.95891189575195,16022000
+2014-04-15,39.70000076293945,39.97999954223633,39.2400016784668,39.72999954223633,34.09621047973633,14553400
+2014-04-16,39.939998626708984,40.150001525878906,39.5099983215332,40.130001068115234,34.43950271606445,13614800
+2014-04-17,39.959999084472656,40.18000030517578,39.38999938964844,40.08000183105469,34.39659881591797,14644100
+2014-04-21,40.2400016784668,40.439998626708984,40.060001373291016,40.2400016784668,34.53390884399414,8593600
+2014-04-22,40.27000045776367,40.619998931884766,40.13999938964844,40.459999084472656,34.722721099853516,10396100
+2014-04-23,40.279998779296875,40.34000015258789,39.75,39.790000915527344,34.14772033691406,10048500
+2014-04-24,39.7599983215332,39.86000061035156,39.02000045776367,39.75,34.1133918762207,13966400
+2014-04-25,39.810001373291016,39.810001373291016,39.22999954223633,39.45000076293945,33.855926513671875,11647800
+2014-04-28,39.75,40.279998779296875,39.650001525878906,40.130001068115234,34.43950271606445,20141200
+2014-04-29,40.25,40.61000061035156,40.06999969482422,40.11000061035156,34.42233657836914,14996300
+2014-04-30,40.09000015258789,40.93000030517578,40.02000045776367,40.880001068115234,35.08315658569336,16480900
+2014-05-01,40.720001220703125,41.189998626708984,40.63999938964844,40.970001220703125,35.160396575927734,13945500
+2014-05-02,41.15999984741211,41.209999084472656,40.810001373291016,40.810001373291016,35.0230712890625,10710100
+2014-05-05,41.130001068115234,41.2599983215332,40.77000045776367,41.209999084472656,35.366363525390625,13722700
+2014-05-06,41.0,41.290000915527344,40.970001220703125,41.0099983215332,35.19471740722656,12647500
+2014-05-07,41.150001525878906,41.279998779296875,40.4900016784668,41.060001373291016,35.237632751464844,12570400
+2014-05-08,41.09000015258789,41.2599983215332,40.54999923706055,40.869998931884766,35.07457733154297,10212900
+2014-05-09,40.79999923706055,41.2599983215332,40.540000915527344,41.040000915527344,35.22047424316406,10262400
+2014-05-12,41.220001220703125,42.13999938964844,41.189998626708984,41.95000076293945,36.00142288208008,18751400
+2014-05-13,42.02000045776367,42.09000015258789,41.63999938964844,41.88999938964844,35.94994354248047,10319200
+2014-05-14,41.97999954223633,42.02000045776367,41.709999084472656,41.880001068115234,35.94135284423828,14015200
+2014-05-15,41.84000015258789,42.16999816894531,41.63999938964844,41.93000030517578,35.9842643737793,19267000
+2014-05-16,41.88999938964844,41.970001220703125,41.31999969482422,41.689998626708984,35.778289794921875,15497400
+2014-05-19,41.47999954223633,42.20000076293945,41.40999984741211,42.15999984741211,36.18164825439453,11929700
+2014-05-20,42.06999969482422,42.099998474121094,41.45000076293945,41.560001373291016,35.66673278808594,10580200
+2014-05-21,41.66999816894531,41.790000915527344,41.47999954223633,41.68000030517578,35.76971435546875,11151700
+2014-05-22,41.599998474121094,41.939998626708984,41.5099983215332,41.52000045776367,35.63239669799805,12276200
+2014-05-23,41.650001525878906,42.22999954223633,41.4900016784668,42.150001525878906,36.17306900024414,12044200
+2014-05-27,42.2599983215332,42.349998474121094,41.72999954223633,41.90999984741211,35.96710968017578,12680200
+2014-05-28,41.9900016784668,42.189998626708984,41.560001373291016,41.56999969482422,35.67530822753906,11308800
+2014-05-29,41.790000915527344,42.209999084472656,41.61000061035156,42.20000076293945,36.21597671508789,9629500
+2014-05-30,42.08000183105469,42.20000076293945,41.849998474121094,42.02000045776367,36.061492919921875,13496500
+2014-06-02,41.959999084472656,42.02000045776367,41.61000061035156,41.970001220703125,36.01858139038086,11284900
+2014-06-03,41.84000015258789,41.91999816894531,41.58000183105469,41.810001373291016,35.881282806396484,10968400
+2014-06-04,41.790000915527344,41.790000915527344,41.33000183105469,41.70000076293945,35.78688049316406,8936300
+2014-06-05,41.849998474121094,42.33000183105469,41.7400016784668,42.099998474121094,36.13014602661133,10647800
+2014-06-06,42.290000915527344,42.630001068115234,42.25,42.630001068115234,36.58499526977539,11447800
+2014-06-09,42.650001525878906,42.810001373291016,42.40999984741211,42.70000076293945,36.645076751708984,10307400
+2014-06-10,42.56999969482422,42.880001068115234,42.4900016784668,42.65999984741211,36.61074447631836,13457200
+2014-06-11,42.45000076293945,42.880001068115234,42.36000061035156,42.560001373291016,36.52492141723633,9622700
+2014-06-12,42.529998779296875,42.619998931884766,41.84000015258789,42.0,36.044334411621094,11060900
+2014-06-13,42.04999923706055,42.18000030517578,41.709999084472656,42.13999938964844,36.16448211669922,10324600
+2014-06-16,42.0,42.22999954223633,41.77000045776367,42.150001525878906,36.17306900024414,8150200
+2014-06-17,42.189998626708984,42.70000076293945,41.97999954223633,42.31999969482422,36.31895446777344,12792400
+2014-06-18,42.380001068115234,42.86000061035156,42.29999923706055,42.810001373291016,36.739479064941406,10307000
+2014-06-19,42.93000030517578,43.189998626708984,42.43000030517578,42.5099983215332,36.48202133178711,27255800
+2014-06-20,40.2599983215332,40.939998626708984,39.93000030517578,40.81999969482422,35.031654357910156,65103700
+2014-06-23,40.93000030517578,41.33000183105469,40.75,41.099998474121094,35.271968841552734,16956600
+2014-06-24,40.9900016784668,41.38999938964844,40.65999984741211,40.7599983215332,34.98016357421875,16459200
+2014-06-25,40.72999954223633,40.84000015258789,40.38999938964844,40.459999084472656,34.722721099853516,13889400
+2014-06-26,40.54999923706055,40.54999923706055,39.97999954223633,40.150001525878906,34.45667266845703,16642500
+2014-06-27,40.029998779296875,40.65999984741211,40.029998779296875,40.529998779296875,34.78278350830078,15320500
+2014-06-30,40.599998474121094,40.81999969482422,40.4900016784668,40.529998779296875,34.78278350830078,14098200
+2014-07-01,40.40999984741211,40.90999984741211,40.40999984741211,40.77000045776367,34.98875045776367,13147000
+2014-07-02,40.93000030517578,41.20000076293945,40.77000045776367,40.95000076293945,35.14323043823242,13400200
+2014-07-03,40.97999954223633,41.36000061035156,40.970001220703125,41.34000015258789,35.477928161621094,7863600
+2014-07-07,41.0099983215332,41.11000061035156,40.75,40.88999938964844,35.19389343261719,11959400
+2014-07-08,40.689998626708984,40.849998474121094,40.380001068115234,40.560001373291016,34.909873962402344,12350600
+2014-07-09,40.61000061035156,40.720001220703125,39.9900016784668,40.2599983215332,34.65165328979492,14711600
+2014-07-10,39.88999938964844,40.52000045776367,39.88999938964844,40.31999969482422,34.70328903198242,9566900
+2014-07-11,40.4900016784668,40.4900016784668,39.97999954223633,40.130001068115234,34.539772033691406,11942300
+2014-07-14,40.43000030517578,40.68000030517578,40.2599983215332,40.4900016784668,34.849613189697266,13586800
+2014-07-15,40.380001068115234,40.810001373291016,40.36000061035156,40.540000915527344,34.892642974853516,11813800
+2014-07-16,40.810001373291016,40.880001068115234,40.130001068115234,40.2599983215332,34.65165328979492,14722600
+2014-07-17,40.209999084472656,40.709999084472656,39.86000061035156,39.90999984741211,34.35041046142578,24447800
+2014-07-18,39.97999954223633,40.15999984741211,39.88999938964844,40.0,34.42787551879883,19123500
+2014-07-21,40.029998779296875,40.2400016784668,39.91999816894531,40.0099983215332,34.436485290527344,15864700
+2014-07-22,40.13999938964844,40.70000076293945,39.959999084472656,40.43000030517578,34.797969818115234,13728100
+2014-07-23,40.43000030517578,40.650001525878906,40.2400016784668,40.310001373291016,34.69468307495117,9191700
+2014-07-24,40.349998474121094,40.66999816894531,40.349998474121094,40.470001220703125,34.8323974609375,10797700
+2014-07-25,40.27000045776367,40.63999938964844,40.27000045776367,40.33000183105469,34.71190643310547,7483800
+2014-07-28,40.310001373291016,40.81999969482422,40.22999954223633,40.54999923706055,34.90125274658203,9658200
+2014-07-29,40.709999084472656,40.91999816894531,40.5,40.630001068115234,34.97011184692383,9450400
+2014-07-30,40.709999084472656,41.029998779296875,40.58000183105469,40.959999084472656,35.254146575927734,11406300
+2014-07-31,40.650001525878906,40.939998626708984,40.349998474121094,40.38999938964844,34.76354217529297,13689500
+2014-08-01,40.189998626708984,40.529998779296875,39.56999969482422,39.61000061035156,34.092193603515625,15074700
+2014-08-04,39.630001068115234,40.220001220703125,39.529998779296875,40.099998474121094,34.51395034790039,12356200
+2014-08-05,40.0099983215332,40.380001068115234,39.810001373291016,39.959999084472656,34.3934440612793,8806600
+2014-08-06,39.849998474121094,40.349998474121094,39.779998779296875,40.15999984741211,34.565589904785156,8184800
+2014-08-07,40.29999923706055,40.43000030517578,39.59000015258789,39.66999816894531,34.14384460449219,9180500
+2014-08-08,39.72999954223633,39.970001220703125,39.560001373291016,39.939998626708984,34.37622833251953,8862000
+2014-08-11,39.9900016784668,40.13999938964844,39.810001373291016,39.91999816894531,34.3590087890625,10292800
+2014-08-12,39.7400016784668,40.040000915527344,39.72999954223633,39.900001525878906,34.34178924560547,6704300
+2014-08-13,40.119998931884766,40.29999923706055,40.02000045776367,40.2400016784668,34.63444519042969,10629700
+2014-08-14,40.290000915527344,40.400001525878906,39.97999954223633,40.220001220703125,34.61723709106445,9707000
+2014-08-15,40.2400016784668,40.59000015258789,39.97999954223633,40.279998779296875,34.66886520385742,13418800
+2014-08-18,40.45000076293945,40.77000045776367,40.400001525878906,40.63999938964844,34.97871017456055,7633600
+2014-08-19,40.720001220703125,41.58000183105469,40.63999938964844,41.40999984741211,35.64145278930664,14378600
+2014-08-20,41.58000183105469,41.58000183105469,41.09000015258789,41.25,35.503746032714844,9627100
+2014-08-21,41.15999984741211,41.810001373291016,41.15999984741211,41.58000183105469,35.78777313232422,9569200
+2014-08-22,41.34000015258789,41.79999923706055,41.27000045776367,41.630001068115234,35.830806732177734,9260700
+2014-08-25,41.7400016784668,42.040000915527344,41.63999938964844,41.7400016784668,35.92549514770508,8856700
+2014-08-26,41.849998474121094,42.0,41.779998779296875,41.84000015258789,36.01155090332031,7320800
+2014-08-27,41.75,41.79999923706055,41.41999816894531,41.63999938964844,35.83942413330078,8440000
+2014-08-28,41.66999816894531,41.66999816894531,41.209999084472656,41.27000045776367,35.52096176147461,8737100
+2014-08-29,41.2400016784668,41.72999954223633,41.2400016784668,41.529998779296875,35.7447395324707,8970900
+2014-09-02,41.599998474121094,41.68000030517578,41.459999084472656,41.65999984741211,35.85663604736328,8538600
+2014-09-03,41.79999923706055,41.95000076293945,41.619998931884766,41.900001525878906,36.06320571899414,10041600
+2014-09-04,41.88999938964844,42.09000015258789,41.369998931884766,41.54999923706055,35.76194763183594,12248100
+2014-09-05,41.61000061035156,41.7599983215332,41.2599983215332,41.27000045776367,35.52096176147461,15155600
+2014-09-08,41.0099983215332,41.18000030517578,40.27000045776367,40.63999938964844,34.97871017456055,19658500
+2014-09-09,40.5099983215332,40.90999984741211,40.43000030517578,40.709999084472656,35.038970947265625,14044100
+2014-09-10,40.70000076293945,40.810001373291016,40.56999969482422,40.709999084472656,35.038970947265625,9134500
+2014-09-11,40.25,40.689998626708984,40.20000076293945,40.68000030517578,35.01314926147461,12389100
+2014-09-12,40.7400016784668,40.7400016784668,40.400001525878906,40.5,34.858219146728516,11912300
+2014-09-15,40.5,40.77000045776367,40.209999084472656,40.65999984741211,34.995933532714844,14018100
+2014-09-16,40.810001373291016,41.33000183105469,40.5,41.189998626708984,35.45209884643555,13220100
+2014-09-17,41.189998626708984,41.33000183105469,40.77000045776367,41.13999938964844,35.4090690612793,14083300
+2014-09-18,41.349998474121094,41.77000045776367,41.20000076293945,41.54999923706055,35.76194763183594,26454500
+2014-09-19,40.58000183105469,40.65999984741211,39.279998779296875,39.79999923706055,34.255741119384766,86679100
+2014-09-22,39.68000030517578,39.7400016784668,39.2400016784668,39.58000183105469,34.066375732421875,24572600
+2014-09-23,39.5,39.59000015258789,38.79999923706055,38.83000183105469,33.42086410522461,34353300
+2014-09-24,38.77000045776367,39.560001373291016,38.56999969482422,39.41999816894531,33.92866516113281,18937000
+2014-09-25,39.349998474121094,39.349998474121094,38.650001525878906,38.7599983215332,33.36061477661133,13287800
+2014-09-26,38.77000045776367,39.0099983215332,38.52000045776367,38.95000076293945,33.524147033691406,16006400
+2014-09-29,38.56999969482422,38.630001068115234,38.27000045776367,38.439998626708984,33.08518600463867,16586000
+2014-09-30,38.459999084472656,38.56999969482422,38.13999938964844,38.279998779296875,32.947479248046875,21143300
+2014-10-01,38.31999969482422,38.40999984741211,37.95000076293945,38.09000015258789,32.783939361572266,17452400
+2014-10-02,38.150001525878906,38.54999923706055,37.91999816894531,38.27000045776367,32.93886947631836,14808100
+2014-10-03,38.5,39.119998931884766,38.400001525878906,38.88999938964844,33.47251892089844,15289500
+2014-10-06,38.970001220703125,39.2400016784668,38.95000076293945,39.08000183105469,33.740142822265625,14168000
+2014-10-07,38.939998626708984,39.08000183105469,38.43000030517578,38.459999084472656,33.204856872558594,14309200
+2014-10-08,38.81999969482422,39.04999923706055,38.040000915527344,39.02000045776367,33.68833923339844,16005500
+2014-10-09,38.9900016784668,39.209999084472656,38.5099983215332,38.7400016784668,33.44660949707031,15004900
+2014-10-10,38.65999984741211,39.099998474121094,38.09000015258789,38.099998474121094,32.89404296875,18234100
+2014-10-13,38.11000061035156,38.779998779296875,37.86000061035156,38.22999954223633,33.00629425048828,20723700
+2014-10-14,38.65999984741211,39.040000915527344,38.41999816894531,38.459999084472656,33.204856872558594,19508500
+2014-10-15,37.97999954223633,38.43000030517578,37.18000030517578,38.29999923706055,33.06672668457031,24561500
+2014-10-16,37.9900016784668,38.18000030517578,37.52000045776367,37.560001373291016,32.427833557128906,21419300
+2014-10-17,37.689998626708984,38.02000045776367,37.34000015258789,37.869998931884766,32.69546890258789,21122700
+2014-10-20,36.310001373291016,37.810001373291016,35.81999969482422,37.79999923706055,32.63504409790039,16654100
+2014-10-21,38.290000915527344,38.470001220703125,38.040000915527344,38.349998474121094,33.10988998413086,15381900
+2014-10-22,38.369998931884766,38.43000030517578,37.58000183105469,37.63999938964844,32.49690628051758,16810200
+2014-10-23,38.08000183105469,38.5,38.0099983215332,38.22999954223633,33.00629425048828,9659100
+2014-10-24,38.31999969482422,38.7400016784668,38.25,38.72999954223633,33.43796920776367,8975900
+2014-10-27,38.5,38.720001220703125,38.349998474121094,38.43000030517578,33.178955078125,7525300
+2014-10-28,38.34000015258789,38.72999954223633,38.34000015258789,38.650001525878906,33.36888885498047,11631800
+2014-10-29,38.72999954223633,38.7400016784668,38.459999084472656,38.58000183105469,33.30845260620117,10923800
+2014-10-30,38.400001525878906,38.65999984741211,38.38999938964844,38.5,33.23938751220703,9644400
+2014-10-31,38.880001068115234,39.04999923706055,38.83000183105469,39.04999923706055,33.7142448425293,16142800
+2014-11-03,39.02000045776367,39.040000915527344,38.7599983215332,38.9900016784668,33.66244125366211,10318600
+2014-11-04,38.93000030517578,39.150001525878906,38.900001525878906,39.130001068115234,33.78329849243164,12671000
+2014-11-05,39.34000015258789,39.5099983215332,39.11000061035156,39.290000915527344,33.92145919799805,12280300
+2014-11-06,39.220001220703125,39.86000061035156,39.11000061035156,39.810001373291016,34.37039566040039,11603400
+2014-11-07,39.689998626708984,39.970001220703125,39.61000061035156,39.939998626708984,34.482627868652344,13728500
+2014-11-10,39.970001220703125,40.4900016784668,39.88999938964844,40.45000076293945,34.92293930053711,11058100
+2014-11-11,40.529998779296875,40.59000015258789,40.349998474121094,40.470001220703125,34.940216064453125,7061000
+2014-11-12,40.560001373291016,40.59000015258789,40.04999923706055,40.13999938964844,34.655296325683594,10965100
+2014-11-13,40.16999816894531,40.77000045776367,39.88999938964844,40.720001220703125,35.15605926513672,11868700
+2014-11-14,40.86000061035156,41.06999969482422,40.630001068115234,40.84000015258789,35.25966262817383,11476500
+2014-11-17,40.709999084472656,41.20000076293945,40.630001068115234,41.15999984741211,35.53594207763672,11987600
+2014-11-18,41.189998626708984,41.47999954223633,41.11000061035156,41.2599983215332,35.62226104736328,9328200
+2014-11-19,41.150001525878906,41.27000045776367,40.810001373291016,40.91999816894531,35.32872772216797,9202600
+2014-11-20,40.709999084472656,41.0099983215332,40.61000061035156,40.91999816894531,35.32872772216797,9062200
+2014-11-21,41.31999969482422,41.5,41.16999816894531,41.439998626708984,35.77766799926758,12641400
+2014-11-24,41.4900016784668,41.63999938964844,41.36000061035156,41.43000030517578,35.769046783447266,9542100
+2014-11-25,41.5099983215332,41.63999938964844,41.150001525878906,41.150001525878906,35.527305603027344,12404200
+2014-11-26,41.18000030517578,41.90999984741211,41.18000030517578,41.869998931884766,36.14892578125,11590000
+2014-11-28,41.97999954223633,42.5099983215332,41.88999938964844,42.40999984741211,36.61513137817383,11890100
+2014-12-01,42.0099983215332,42.380001068115234,42.0099983215332,42.08000183105469,36.33021926879883,10802400
+2014-12-02,41.900001525878906,42.36000061035156,41.86000061035156,42.18000030517578,36.416561126708984,9083200
+2014-12-03,41.939998626708984,42.13999938964844,41.63999938964844,42.060001373291016,36.312965393066406,10326000
+2014-12-04,42.119998931884766,42.119998931884766,41.4900016784668,41.88999938964844,36.166175842285156,9177100
+2014-12-05,42.02000045776367,42.02000045776367,41.59000015258789,41.93000030517578,36.200721740722656,8925300
+2014-12-08,41.90999984741211,42.029998779296875,41.33000183105469,41.369998931884766,35.71725082397461,12766500
+2014-12-09,40.97999954223633,41.93000030517578,40.88999938964844,41.869998931884766,36.14892578125,13897500
+2014-12-10,41.70000076293945,41.810001373291016,40.880001068115234,40.91999816894531,35.32872772216797,12547600
+2014-12-11,41.119998931884766,41.63999938964844,40.709999084472656,40.7599983215332,35.190582275390625,12395800
+2014-12-12,40.2400016784668,40.779998779296875,39.91999816894531,39.95000076293945,34.49125671386719,14108200
+2014-12-15,41.209999084472656,41.650001525878906,40.77000045776367,41.11000061035156,35.49277114868164,22343100
+2014-12-16,40.88999938964844,41.36000061035156,40.61000061035156,40.630001068115234,35.0783576965332,16424500
+2014-12-17,41.060001373291016,41.630001068115234,40.68000030517578,41.15999984741211,35.53594207763672,18151000
+2014-12-18,43.83000183105469,45.369998931884766,43.56999969482422,45.349998474121094,39.153411865234375,54495600
+2014-12-19,45.099998474121094,46.150001525878906,44.97999954223633,46.0,39.71460723876953,41782200
+2014-12-22,45.56999969482422,46.04999923706055,45.40999984741211,45.650001525878906,39.41242218017578,21264400
+2014-12-23,45.529998779296875,46.5,45.459999084472656,46.0099983215332,39.72322082519531,14042400
+2014-12-24,46.36000061035156,46.709999084472656,46.150001525878906,46.22999954223633,39.91318130493164,10238200
+2014-12-26,46.189998626708984,46.5,46.06999969482422,46.099998474121094,39.800933837890625,6901500
+2014-12-29,46.02000045776367,46.09000015258789,45.599998474121094,45.61000061035156,39.377891540527344,9701400
+2014-12-30,45.54999923706055,45.65999984741211,45.290000915527344,45.34000015258789,39.1447868347168,9968400
+2014-12-31,45.45000076293945,45.560001373291016,44.970001220703125,44.970001220703125,38.82534408569336,13269200
+2015-01-02,45.02000045776367,45.189998626708984,43.970001220703125,44.33000183105469,38.27277374267578,15070200
+2015-01-05,44.15999984741211,44.25,43.58000183105469,43.59000015258789,37.736053466796875,18369400
+2015-01-06,44.060001373291016,44.18000030517578,42.9900016784668,43.13999938964844,37.34648513793945,19229500
+2015-01-07,43.33000183105469,43.52000045776367,43.0099983215332,43.150001525878906,37.35515213012695,13502200
+2015-01-08,43.630001068115234,43.939998626708984,43.380001068115234,43.40999984741211,37.58022689819336,17516900
+2015-01-09,43.97999954223633,44.099998474121094,43.2599983215332,43.38999938964844,37.562904357910156,15957500
+2015-01-12,43.2599983215332,43.77000045776367,42.86000061035156,43.27000045776367,37.459022521972656,16055700
+2015-01-13,43.66999816894531,43.95000076293945,42.56999969482422,42.93000030517578,37.1646842956543,12878200
+2015-01-14,42.459999084472656,43.16999816894531,42.459999084472656,43.060001373291016,37.277225494384766,12707400
+2015-01-15,43.47999954223633,43.63999938964844,42.56999969482422,42.630001068115234,36.90497589111328,13431000
+2015-01-16,42.4900016784668,43.619998931884766,42.25,43.5099983215332,37.66679382324219,17786700
+2015-01-20,43.560001373291016,44.029998779296875,43.22999954223633,43.900001525878906,38.00440979003906,16308400
+2015-01-21,43.689998626708984,43.93000030517578,43.209999084472656,43.4900016784668,37.64947509765625,15876600
+2015-01-22,43.95000076293945,45.33000183105469,43.18000030517578,44.04999923706055,38.13427734375,17969100
+2015-01-23,43.97999954223633,44.540000915527344,43.91999816894531,44.189998626708984,38.2554817199707,14150300
+2015-01-26,44.16999816894531,44.209999084472656,43.540000915527344,43.900001525878906,38.00440979003906,12059500
+2015-01-27,43.0099983215332,43.869998931884766,42.58000183105469,43.400001525878906,37.571571350097656,14984100
+2015-01-28,43.939998626708984,43.97999954223633,42.66999816894531,42.689998626708984,36.95691680908203,15132500
+2015-01-29,42.81999969482422,43.02000045776367,42.31999969482422,42.86000061035156,37.10409927368164,12805100
+2015-01-30,42.09000015258789,42.52000045776367,41.81999969482422,41.88999938964844,36.264347076416016,22590000
+2015-02-02,42.209999084472656,42.709999084472656,41.560001373291016,42.68000030517578,36.94826126098633,16889500
+2015-02-03,42.939998626708984,43.13999938964844,42.540000915527344,43.040000915527344,37.25990295410156,12657100
+2015-02-04,42.970001220703125,43.15999984741211,42.31999969482422,42.41999816894531,36.723175048828125,12912000
+2015-02-05,42.5,43.2400016784668,42.5,43.15999984741211,37.36381149291992,9630300
+2015-02-06,43.2599983215332,43.470001220703125,42.880001068115234,42.97999954223633,37.20796585083008,9522100
+2015-02-09,42.630001068115234,43.630001068115234,42.630001068115234,43.400001525878906,37.571571350097656,12705700
+2015-02-10,43.790000915527344,44.060001373291016,43.560001373291016,43.9900016784668,38.082332611083984,12714800
+2015-02-11,43.959999084472656,44.0,43.09000015258789,43.36000061035156,37.53693771362305,12836900
+2015-02-12,43.47999954223633,44.060001373291016,43.40999984741211,43.88999938964844,37.99574279785156,12519700
+2015-02-13,43.79999923706055,44.22999954223633,43.79999923706055,43.93000030517578,38.03040313720703,10155700
+2015-02-17,43.66999816894531,43.900001525878906,43.540000915527344,43.84000015258789,37.95247268676758,10118600
+2015-02-18,43.709999084472656,44.11000061035156,43.650001525878906,44.099998474121094,38.17755889892578,8661100
+2015-02-19,44.130001068115234,44.369998931884766,44.0,44.11000061035156,38.18620300292969,8465700
+2015-02-20,44.060001373291016,44.09000015258789,43.459999084472656,43.77000045776367,37.891876220703125,14731200
+2015-02-23,43.459999084472656,43.880001068115234,43.29999923706055,43.779998779296875,37.90052032470703,10995500
+2015-02-24,43.790000915527344,43.959999084472656,43.380001068115234,43.880001068115234,37.98709487915039,10522500
+2015-02-25,43.83000183105469,44.09000015258789,43.380001068115234,43.72999954223633,37.85724639892578,11785400
+2015-02-26,43.79999923706055,44.150001525878906,43.709999084472656,43.88999938964844,37.99574279785156,8519300
+2015-02-27,43.77000045776367,44.11000061035156,43.68000030517578,43.81999969482422,37.93516540527344,9549500
+2015-03-02,43.810001373291016,44.040000915527344,43.47999954223633,44.029998779296875,38.11695861816406,11091000
+2015-03-03,43.83000183105469,43.880001068115234,43.16999816894531,43.380001068115234,37.55424880981445,10058700
+2015-03-04,43.20000076293945,43.65999984741211,42.81999969482422,43.61000061035156,37.75337219238281,14697600
+2015-03-05,43.65999984741211,43.88999938964844,43.2599983215332,43.79999923706055,37.91783905029297,10983500
+2015-03-06,43.61000061035156,43.61000061035156,42.29999923706055,42.380001068115234,36.68855285644531,15086600
+2015-03-09,42.25,42.790000915527344,42.189998626708984,42.689998626708984,36.95691680908203,11474200
+2015-03-10,42.2400016784668,42.54999923706055,41.779998779296875,41.81999969482422,36.20375061035156,13960700
+2015-03-11,41.93000030517578,42.15999984741211,41.40999984741211,41.470001220703125,35.90074920654297,11108800
+2015-03-12,41.459999084472656,41.7599983215332,41.2599983215332,41.619998931884766,36.03061294555664,13716700
+2015-03-13,41.540000915527344,42.470001220703125,41.5099983215332,42.380001068115234,36.68855285644531,18405400
+2015-03-16,42.81999969482422,43.529998779296875,42.7400016784668,43.40999984741211,37.58022689819336,17423200
+2015-03-17,43.11000061035156,43.34000015258789,42.86000061035156,42.869998931884766,37.11274337768555,21509000
+2015-03-18,44.29999923706055,44.939998626708984,43.349998474121094,44.130001068115234,38.20353698730469,37900300
+2015-03-19,44.0,44.4900016784668,44.0,44.15999984741211,38.229496002197266,15729600
+2015-03-20,44.130001068115234,44.72999954223633,44.060001373291016,44.40999984741211,38.4459342956543,20724700
+2015-03-23,44.34000015258789,44.619998931884766,44.15999984741211,44.25,38.30741500854492,10749200
+2015-03-24,44.33000183105469,44.5,43.709999084472656,43.709999084472656,37.83993148803711,14913400
+2015-03-25,43.68000030517578,43.75,42.93000030517578,42.93000030517578,37.1646842956543,17491000
+2015-03-26,42.779998779296875,43.22999954223633,42.459999084472656,42.9900016784668,37.21663284301758,14065600
+2015-03-27,42.93000030517578,43.119998931884766,42.41999816894531,42.63999938964844,36.913639068603516,18030800
+2015-03-30,43.22999954223633,43.630001068115234,43.119998931884766,43.439998626708984,37.60619354248047,12730100
+2015-03-31,43.310001373291016,43.56999969482422,43.130001068115234,43.150001525878906,37.35515213012695,13264200
+2015-04-01,42.9900016784668,43.119998931884766,42.720001220703125,42.939998626708984,37.17333984375,12050900
+2015-04-02,42.9900016784668,43.11000061035156,42.47999954223633,42.619998931884766,37.02565002441406,11183900
+2015-04-06,42.279998779296875,43.099998474121094,42.209999084472656,42.959999084472656,37.321022033691406,9766500
+2015-04-07,42.9900016784668,43.47999954223633,42.939998626708984,42.959999084472656,37.321022033691406,8075400
+2015-04-08,42.849998474121094,43.34000015258789,42.849998474121094,43.11000061035156,37.45133590698242,6947100
+2015-04-09,42.970001220703125,43.310001373291016,42.7400016784668,43.20000076293945,37.5295295715332,9399500
+2015-04-10,43.08000183105469,43.88999938964844,43.08000183105469,43.5099983215332,37.79884338378906,12542800
+2015-04-13,43.54999923706055,43.790000915527344,43.029998779296875,43.08000183105469,37.4252815246582,10943400
+2015-04-14,43.040000915527344,43.060001373291016,42.5099983215332,42.72999954223633,37.12120819091797,10510500
+2015-04-15,42.95000076293945,44.189998626708984,42.83000183105469,43.9900016784668,38.215824127197266,18188700
+2015-04-16,43.689998626708984,43.959999084472656,43.25,43.459999084472656,37.75539016723633,11960800
+2015-04-17,43.060001373291016,43.400001525878906,42.86000061035156,43.0,37.355777740478516,12473500
+2015-04-20,43.310001373291016,43.810001373291016,43.25,43.31999969482422,37.633766174316406,10426300
+2015-04-21,43.5099983215332,43.869998931884766,43.400001525878906,43.41999816894531,37.720638275146484,9312900
+2015-04-22,43.5099983215332,43.75,43.34000015258789,43.54999923706055,37.833587646484375,7343900
+2015-04-23,43.5099983215332,43.630001068115234,42.9900016784668,43.38999938964844,37.694580078125,11311000
+2015-04-24,43.40999984741211,43.58000183105469,42.75,43.08000183105469,37.4252815246582,17767100
+2015-04-27,43.099998474121094,43.95000076293945,43.06999969482422,43.61000061035156,37.88571548461914,12916000
+2015-04-28,43.709999084472656,44.58000183105469,43.45000076293945,44.5,38.65888977050781,18287700
+2015-04-29,44.400001525878906,44.900001525878906,43.68000030517578,44.72999954223633,38.858699798583984,36608700
+2015-04-30,44.04999923706055,44.40999984741211,43.5099983215332,43.619998931884766,37.89439010620117,20196300
+2015-05-01,43.439998626708984,44.380001068115234,43.439998626708984,44.369998931884766,38.54594802856445,11942000
+2015-05-04,44.54999923706055,44.849998474121094,44.2400016784668,44.59000015258789,38.7370719909668,9168200
+2015-05-05,44.470001220703125,44.619998931884766,43.88999938964844,43.91999816894531,38.15501403808594,11410200
+2015-05-06,44.20000076293945,44.2400016784668,43.0,43.2599983215332,37.58164978027344,12732100
+2015-05-07,43.16999816894531,43.65999984741211,43.02000045776367,43.47999954223633,37.77276611328125,8787100
+2015-05-08,43.83000183105469,44.2400016784668,43.689998626708984,44.0099983215332,38.23319625854492,9582900
+2015-05-11,43.970001220703125,44.20000076293945,43.599998474121094,43.84000015258789,38.08552932739258,7429400
+2015-05-12,43.650001525878906,43.689998626708984,43.279998779296875,43.56999969482422,37.85097122192383,8515100
+2015-05-13,43.7599983215332,44.06999969482422,43.619998931884766,43.790000915527344,38.04209518432617,7451200
+2015-05-14,44.11000061035156,44.400001525878906,44.0,44.380001068115234,38.55463409423828,7293000
+2015-05-15,44.40999984741211,44.439998626708984,43.939998626708984,44.150001525878906,38.354827880859375,9369500
+2015-05-18,43.939998626708984,44.40999984741211,43.880001068115234,44.2400016784668,38.43301773071289,6070900
+2015-05-19,44.41999816894531,44.459999084472656,44.15999984741211,44.31999969482422,38.50251007080078,8640000
+2015-05-20,44.220001220703125,44.599998474121094,44.09000015258789,44.290000915527344,38.47645568847656,9055700
+2015-05-21,44.220001220703125,44.45000076293945,43.95000076293945,44.279998779296875,38.46776580810547,8036400
+2015-05-22,44.20000076293945,44.27000045776367,43.880001068115234,43.93000030517578,38.16371536254883,7484300
+2015-05-26,43.7400016784668,43.83000183105469,43.150001525878906,43.33000183105469,37.642452239990234,10440400
+2015-05-27,43.540000915527344,44.25,43.40999984741211,44.13999938964844,38.34614181518555,11096800
+2015-05-28,44.08000183105469,44.25,43.63999938964844,43.86000061035156,38.1029052734375,7273200
+2015-05-29,43.790000915527344,43.84000015258789,43.36000061035156,43.4900016784668,37.78145217895508,10358700
+2015-06-01,43.84000015258789,44.060001373291016,43.63999938964844,43.790000915527344,38.04209518432617,9764300
+2015-06-02,43.5099983215332,44.0099983215332,43.13999938964844,43.70000076293945,37.96389389038086,8275900
+2015-06-03,43.7400016784668,44.09000015258789,43.59000015258789,43.970001220703125,38.19845199584961,9220900
+2015-06-04,43.7400016784668,44.11000061035156,43.5099983215332,43.77000045776367,38.02470016479492,13783100
+2015-06-05,43.83000183105469,44.02000045776367,43.4900016784668,43.810001373291016,38.0594596862793,12850700
+2015-06-08,43.810001373291016,43.88999938964844,43.08000183105469,43.099998474121094,37.44264602661133,9112200
+2015-06-09,43.349998474121094,43.369998931884766,42.81999969482422,43.06999969482422,37.416587829589844,7634200
+2015-06-10,43.279998779296875,44.04999923706055,43.060001373291016,43.939998626708984,38.17238998413086,15518400
+2015-06-11,44.16999816894531,44.41999816894531,44.029998779296875,44.279998779296875,38.46776580810547,12519300
+2015-06-12,43.97999954223633,44.38999938964844,43.900001525878906,44.34000015258789,38.5198860168457,11742300
+2015-06-15,43.900001525878906,43.9900016784668,43.40999984741211,43.720001220703125,37.98127746582031,16727800
+2015-06-16,43.90999984741211,44.880001068115234,43.7599983215332,44.63999938964844,38.7805061340332,18271600
+2015-06-17,44.86000061035156,45.2400016784668,44.369998931884766,44.90999984741211,39.01506805419922,27080800
+2015-06-18,41.90999984741211,42.97999954223633,40.970001220703125,42.7400016784668,37.12990188598633,79138400
+2015-06-19,42.900001525878906,43.099998474121094,41.560001373291016,41.59000015258789,36.130859375,37430200
+2015-06-22,41.79999923706055,41.959999084472656,41.45000076293945,41.4900016784668,36.043983459472656,22368300
+2015-06-23,41.939998626708984,42.060001373291016,41.47999954223633,41.709999084472656,36.2350959777832,17394300
+2015-06-24,41.540000915527344,41.77000045776367,41.20000076293945,41.20000076293945,35.79204559326172,17768200
+2015-06-25,41.2400016784668,41.470001220703125,41.060001373291016,41.060001373291016,35.670413970947266,13587200
+2015-06-26,41.099998474121094,41.369998931884766,40.970001220703125,40.9900016784668,35.6096076965332,39687300
+2015-06-29,40.630001068115234,40.900001525878906,40.380001068115234,40.41999816894531,35.11442184448242,18195500
+2015-06-30,40.599998474121094,40.75,40.11000061035156,40.29999923706055,35.010196685791016,16691500
+2015-07-01,40.61000061035156,40.70000076293945,39.93000030517578,40.2400016784668,34.95806884765625,13948600
+2015-07-02,40.380001068115234,40.41999816894531,40.150001525878906,40.36000061035156,35.062313079833984,11644100
+2015-07-06,39.93000030517578,40.290000915527344,39.77000045776367,40.150001525878906,35.009986877441406,12434100
+2015-07-07,40.040000915527344,40.27000045776367,39.84000015258789,40.15999984741211,35.018714904785156,16437100
+2015-07-08,39.900001525878906,40.2400016784668,39.70000076293945,39.77000045776367,34.67863464355469,14598700
+2015-07-09,40.2400016784668,40.47999954223633,40.150001525878906,40.18000030517578,35.03615188598633,13348300
+2015-07-10,40.560001373291016,40.650001525878906,40.209999084472656,40.36000061035156,35.19310760498047,10470900
+2015-07-13,40.52000045776367,40.86000061035156,40.380001068115234,40.79999923706055,35.57676315307617,10717000
+2015-07-14,40.810001373291016,40.900001525878906,40.58000183105469,40.779998779296875,35.559329986572266,9298800
+2015-07-15,40.630001068115234,40.91999816894531,40.630001068115234,40.790000915527344,35.56804656982422,9326700
+2015-07-16,41.02000045776367,41.02000045776367,40.560001373291016,40.959999084472656,35.71629333496094,14861000
+2015-07-17,40.75,40.86000061035156,40.15999984741211,40.400001525878906,35.22797393798828,14574400
+2015-07-20,40.36000061035156,40.38999938964844,39.869998931884766,39.93000030517578,34.818145751953125,17488100
+2015-07-21,39.7599983215332,39.9900016784668,39.38999938964844,39.56999969482422,34.50422668457031,14679100
+2015-07-22,39.36000061035156,39.66999816894531,39.25,39.41999816894531,34.37342834472656,16797000
+2015-07-23,39.54999923706055,39.599998474121094,38.959999084472656,39.0,34.0072021484375,18083800
+2015-07-24,39.099998474121094,39.16999816894531,38.79999923706055,39.0,34.0072021484375,12030300
+2015-07-27,38.720001220703125,38.81999969482422,38.470001220703125,38.5099983215332,33.579933166503906,15756800
+2015-07-28,38.790000915527344,39.369998931884766,38.439998626708984,39.279998779296875,34.25135803222656,14289200
+2015-07-29,39.369998931884766,39.869998931884766,39.2599983215332,39.790000915527344,34.696075439453125,13016400
+2015-07-30,40.029998779296875,40.099998474121094,39.54999923706055,39.650001525878906,34.57398986816406,13634200
+2015-07-31,39.7599983215332,40.119998931884766,39.70000076293945,39.939998626708984,34.82686996459961,13706100
+2015-08-03,39.95000076293945,40.0099983215332,39.459999084472656,39.709999084472656,34.62631607055664,12444500
+2015-08-04,39.59000015258789,40.0,39.529998779296875,39.65999984741211,34.582706451416016,9697300
+2015-08-05,39.900001525878906,40.02000045776367,39.630001068115234,39.63999938964844,34.565269470214844,11982000
+2015-08-06,39.630001068115234,39.84000015258789,39.150001525878906,39.31999969482422,34.2862434387207,10613000
+2015-08-07,39.36000061035156,39.689998626708984,39.22999954223633,39.560001373291016,34.495513916015625,10655100
+2015-08-10,39.7599983215332,40.04999923706055,39.70000076293945,39.88999938964844,34.78327941894531,9525800
+2015-08-11,39.529998779296875,39.68000030517578,39.02000045776367,39.16999816894531,34.15543746948242,10600500
+2015-08-12,38.7400016784668,39.36000061035156,38.5,39.279998779296875,34.25135803222656,11062300
+2015-08-13,39.220001220703125,39.560001373291016,38.9900016784668,39.310001373291016,34.27751159667969,7785700
+2015-08-14,39.33000183105469,39.5,39.18000030517578,39.40999984741211,34.36471939086914,7185000
+2015-08-17,39.40999984741211,39.72999954223633,39.09000015258789,39.720001220703125,34.635040283203125,7631200
+2015-08-18,39.52000045776367,40.029998779296875,39.5099983215332,39.83000183105469,34.73095703125,9950600
+2015-08-19,39.70000076293945,39.939998626708984,39.310001373291016,39.529998779296875,34.469356536865234,11112900
+2015-08-20,39.189998626708984,39.5,38.599998474121094,38.630001068115234,33.684574127197266,13071200
+2015-08-21,38.31999969482422,38.77000045776367,37.54999923706055,37.54999923706055,32.74284744262695,19411300
+2015-08-24,35.72999954223633,36.599998474121094,35.13999938964844,36.08000183105469,31.46102523803711,32522300
+2015-08-25,36.970001220703125,37.209999084472656,35.380001068115234,35.45000076293945,30.91167640686035,21393600
+2015-08-26,36.029998779296875,37.02000045776367,35.599998474121094,36.90999984741211,32.18476486206055,20554300
+2015-08-27,37.349998474121094,37.5099983215332,36.0099983215332,36.81999969482422,32.10630416870117,28218200
+2015-08-28,36.86000061035156,37.4900016784668,36.779998779296875,37.459999084472656,32.66435241699219,21559100
+2015-08-31,37.15999984741211,37.5099983215332,36.93000030517578,37.09000015258789,32.341739654541016,15352800
+2015-09-01,36.33000183105469,36.54999923706055,35.88999938964844,36.0099983215332,31.399991989135742,19948700
+2015-09-02,36.369998931884766,36.75,36.11000061035156,36.75,32.045249938964844,15049300
+2015-09-03,36.810001373291016,37.27000045776367,36.77000045776367,36.900001525878906,32.17605209350586,11787800
+2015-09-04,36.349998474121094,36.68000030517578,36.09000015258789,36.27000045776367,31.626707077026367,13147900
+2015-09-08,36.72999954223633,37.81999969482422,36.72999954223633,37.68000030517578,32.856204986572266,18949600
+2015-09-09,37.900001525878906,38.18000030517578,37.0099983215332,37.09000015258789,32.341739654541016,14710200
+2015-09-10,37.029998779296875,37.939998626708984,37.029998779296875,37.61000061035156,32.79515838623047,16930600
+2015-09-11,37.45000076293945,37.959999084472656,37.400001525878906,37.91999816894531,33.06546401977539,12948600
+2015-09-14,37.810001373291016,37.939998626708984,37.369998931884766,37.560001373291016,32.75156021118164,15021500
+2015-09-15,37.77000045776367,38.18000030517578,37.400001525878906,37.9900016784668,33.126522064208984,14877900
+2015-09-16,38.2599983215332,38.52000045776367,37.93000030517578,38.27000045776367,33.370662689208984,19574000
+2015-09-17,38.27000045776367,38.27000045776367,36.5,36.7400016784668,32.03654479980469,37299000
+2015-09-18,36.290000915527344,36.97999954223633,36.2599983215332,36.380001068115234,31.722620010375977,34919800
+2015-09-21,36.599998474121094,37.060001373291016,36.41999816894531,36.83000183105469,32.11500549316406,14964400
+2015-09-22,36.34000015258789,36.4900016784668,35.970001220703125,36.189998626708984,31.55694007873535,19979700
+2015-09-23,36.189998626708984,36.220001220703125,35.83000183105469,35.9900016784668,31.382553100585938,16991600
+2015-09-24,35.849998474121094,36.22999954223633,35.38999938964844,36.060001373291016,31.443592071533203,18059500
+2015-09-25,36.20000076293945,36.31999969482422,35.90999984741211,36.04999923706055,31.434873580932617,19387000
+2015-09-28,35.720001220703125,36.13999938964844,35.400001525878906,35.439998626708984,30.9029598236084,21742700
+2015-09-29,35.310001373291016,35.65999984741211,35.2400016784668,35.5099983215332,30.963998794555664,19785900
+2015-09-30,35.88999938964844,36.189998626708984,35.779998779296875,36.119998931884766,31.495906829833984,16215000
+2015-10-01,36.22999954223633,36.41999816894531,35.849998474121094,36.2400016784668,31.60055160522461,18331300
+2015-10-02,35.709999084472656,36.90999984741211,35.63999938964844,36.88999938964844,32.16733932495117,18772800
+2015-10-05,37.2599983215332,37.72999954223633,37.02000045776367,37.59000015258789,32.77771759033203,12741700
+2015-10-06,37.52000045776367,37.849998474121094,37.5099983215332,37.72999954223633,32.89978790283203,12427300
+2015-10-07,37.75,37.97999954223633,37.349998474121094,37.65999984741211,32.8387565612793,16335700
+2015-10-08,37.38999938964844,37.9900016784668,37.34000015258789,37.88999938964844,33.039310455322266,13247600
+2015-10-09,37.97999954223633,38.20000076293945,37.65999984741211,38.099998474121094,33.35447311401367,14656400
+2015-10-12,37.91999816894531,38.119998931884766,37.689998626708984,38.040000915527344,33.30195236206055,11022500
+2015-10-13,37.90999984741211,38.20000076293945,37.7400016784668,37.81999969482422,33.109344482421875,11575600
+2015-10-14,37.16999816894531,37.58000183105469,37.13999938964844,37.2599983215332,32.61910629272461,14069700
+2015-10-15,37.54999923706055,37.66999816894531,37.2599983215332,37.54999923706055,32.872989654541016,12205500
+2015-10-16,37.79999923706055,37.79999923706055,37.13999938964844,37.369998931884766,32.71540069580078,19694700
+2015-10-19,36.86000061035156,37.099998474121094,36.56999969482422,36.869998931884766,32.27766799926758,18100500
+2015-10-20,36.619998931884766,37.0,36.619998931884766,36.86000061035156,32.268924713134766,13678100
+2015-10-21,36.97999954223633,37.119998931884766,36.56999969482422,36.619998931884766,32.05881118774414,11062600
+2015-10-22,36.849998474121094,37.86000061035156,36.849998474121094,37.790000915527344,33.08308029174805,14701400
+2015-10-23,38.119998931884766,38.15999984741211,37.790000915527344,38.06999969482422,33.32819747924805,16469100
+2015-10-26,37.939998626708984,38.619998931884766,37.939998626708984,38.369998931884766,33.59084701538086,12330600
+2015-10-27,38.33000183105469,38.45000076293945,38.040000915527344,38.34000015258789,33.564571380615234,14110500
+2015-10-28,38.630001068115234,38.88999938964844,38.369998931884766,38.880001068115234,34.037322998046875,14020000
+2015-10-29,38.529998779296875,38.90999984741211,38.529998779296875,38.86000061035156,34.019813537597656,11432900
+2015-10-30,38.91999816894531,39.040000915527344,38.5,38.84000015258789,34.00230026245117,16471500
+2015-11-02,39.04999923706055,39.779998779296875,38.900001525878906,39.75,34.798954010009766,19789700
+2015-11-03,39.689998626708984,40.27000045776367,39.58000183105469,40.20000076293945,35.19291305541992,17153100
+2015-11-04,40.349998474121094,40.56999969482422,40.060001373291016,40.47999954223633,35.43803024291992,16863300
+2015-11-05,40.15999984741211,40.599998474121094,40.150001525878906,40.349998474121094,35.32421112060547,16358800
+2015-11-06,40.31999969482422,40.63999938964844,40.130001068115234,40.619998931884766,35.56059265136719,16481800
+2015-11-09,40.40999984741211,40.5,39.779998779296875,40.099998474121094,35.10536575317383,14604900
+2015-11-10,39.83000183105469,40.16999816894531,39.790000915527344,39.91999816894531,34.94778060913086,11294000
+2015-11-11,39.2400016784668,39.599998474121094,38.97999954223633,39.040000915527344,34.177391052246094,18861500
+2015-11-12,38.650001525878906,39.099998474121094,38.5099983215332,38.630001068115234,33.81846618652344,14591600
+2015-11-13,38.47999954223633,38.599998474121094,37.220001220703125,37.29999923706055,32.65411376953125,23987600
+2015-11-16,37.689998626708984,38.38999938964844,37.560001373291016,38.119998931884766,33.37198257446289,16741000
+2015-11-17,38.22999954223633,38.52000045776367,37.970001220703125,38.130001068115234,33.3807373046875,14820000
+2015-11-18,38.189998626708984,38.72999954223633,38.150001525878906,38.70000076293945,33.8797492980957,11958900
+2015-11-19,38.66999816894531,39.31999969482422,38.619998931884766,39.02000045776367,34.15987777709961,12306100
+2015-11-20,39.25,39.58000183105469,39.20000076293945,39.34000015258789,34.44002914428711,12023200
+2015-11-23,39.439998626708984,39.529998779296875,39.04999923706055,39.13999938964844,34.26493835449219,9111900
+2015-11-24,38.779998779296875,39.619998931884766,38.779998779296875,39.459999084472656,34.545082092285156,13766300
+2015-11-25,39.470001220703125,39.599998474121094,39.2400016784668,39.2599983215332,34.36998748779297,8014700
+2015-11-27,39.13999938964844,39.34000015258789,39.08000183105469,39.18000030517578,34.29996109008789,6869900
+2015-11-30,39.11000061035156,39.290000915527344,38.970001220703125,38.970001220703125,34.11611557006836,18969800
+2015-12-01,39.09000015258789,39.279998779296875,38.90999984741211,39.22999954223633,34.34372329711914,12718200
+2015-12-02,39.150001525878906,39.38999938964844,38.650001525878906,38.70000076293945,33.8797492980957,13694200
+2015-12-03,38.959999084472656,38.959999084472656,37.75,37.810001373291016,33.10060119628906,20322500
+2015-12-04,38.02000045776367,39.2400016784668,37.880001068115234,39.15999984741211,34.28243637084961,18206600
+2015-12-07,39.15999984741211,39.2400016784668,38.5,38.81999969482422,33.98479080200195,13798500
+2015-12-08,38.290000915527344,38.869998931884766,38.2599983215332,38.72999954223633,33.90599822998047,15219700
+2015-12-09,38.630001068115234,39.349998474121094,38.33000183105469,38.58000183105469,33.774688720703125,17516100
+2015-12-10,38.61000061035156,38.81999969482422,38.11000061035156,38.189998626708984,33.43325424194336,18358300
+2015-12-11,37.619998931884766,37.849998474121094,37.029998779296875,37.209999084472656,32.57530975341797,20346800
+2015-12-14,37.150001525878906,37.68000030517578,36.849998474121094,37.650001525878906,32.96052932739258,20142700
+2015-12-15,38.099998474121094,38.529998779296875,37.95000076293945,38.209999084472656,33.45076370239258,19262900
+2015-12-16,38.66999816894531,39.13999938964844,38.349998474121094,38.90999984741211,34.0635871887207,23478000
+2015-12-17,38.09000015258789,38.20000076293945,36.540000915527344,36.93000030517578,32.3302001953125,42879900
+2015-12-18,36.88999938964844,37.08000183105469,36.310001373291016,36.349998474121094,31.822433471679688,28726800
+2015-12-21,36.720001220703125,36.84000015258789,36.099998474121094,36.41999816894531,31.88372230529785,15042300
+2015-12-22,36.38999938964844,36.709999084472656,36.25,36.59000015258789,32.03254318237305,13924800
+2015-12-23,36.65999984741211,37.220001220703125,36.650001525878906,36.93000030517578,32.3302001953125,12832300
+2015-12-24,36.72999954223633,37.22999954223633,36.72999954223633,37.0099983215332,32.400245666503906,4953900
+2015-12-28,36.83000183105469,36.86000061035156,36.470001220703125,36.790000915527344,32.207645416259766,10921900
+2015-12-29,37.02000045776367,37.209999084472656,36.97999954223633,37.040000915527344,32.42649841308594,10708600
+2015-12-30,37.08000183105469,37.15999984741211,36.83000183105469,36.91999816894531,32.321449279785156,9585600
+2015-12-31,36.84000015258789,36.95000076293945,36.43000030517578,36.529998779296875,31.980031967163086,10332400
+2016-01-04,36.0099983215332,36.0099983215332,35.36000061035156,35.75,31.42622184753418,18784400
+2016-01-05,35.86000061035156,36.119998931884766,35.4900016784668,35.63999938964844,31.329517364501953,25340700
+2016-01-06,35.5,36.13999938964844,35.36000061035156,35.81999969482422,31.487747192382812,18165700
+2016-01-07,35.25,35.68000030517578,34.880001068115234,35.040000915527344,30.802085876464844,22591400
+2016-01-08,35.130001068115234,35.279998779296875,34.61000061035156,34.650001525878906,30.459251403808594,21962200
+2016-01-11,34.75,35.119998931884766,34.52000045776367,34.939998626708984,30.71417808532715,18726600
+2016-01-12,35.31999969482422,35.54999923706055,34.9900016784668,35.369998931884766,31.09217643737793,18457300
+2016-01-13,35.189998626708984,35.400001525878906,33.869998931884766,34.08000183105469,29.958200454711914,28322900
+2016-01-14,34.189998626708984,35.09000015258789,34.0099983215332,34.790000915527344,30.582324981689453,19523600
+2016-01-15,33.79999923706055,34.5099983215332,33.65999984741211,34.119998931884766,29.99335479736328,25425000
+2016-01-19,34.540000915527344,34.75,34.2400016784668,34.54999923706055,30.371353149414062,21423100
+2016-01-20,33.880001068115234,34.22999954223633,33.130001068115234,33.939998626708984,29.835124969482422,25278700
+2016-01-21,33.90999984741211,34.560001373291016,33.59000015258789,34.119998931884766,29.99335479736328,20380300
+2016-01-22,34.54999923706055,34.9900016784668,34.529998779296875,34.79999923706055,30.591114044189453,15892700
+2016-01-25,34.58000183105469,34.939998626708984,34.29999923706055,34.34000015258789,30.186748504638672,16793600
+2016-01-26,34.31999969482422,35.22999954223633,34.119998931884766,35.22999954223633,30.96910858154297,19728900
+2016-01-27,35.029998779296875,35.54999923706055,34.72999954223633,34.90999984741211,30.68781280517578,20567600
+2016-01-28,35.16999816894531,35.54999923706055,34.939998626708984,35.33000183105469,31.0570125579834,15472800
+2016-01-29,35.650001525878906,36.310001373291016,35.5099983215332,36.310001373291016,31.918474197387695,19059300
+2016-02-01,35.900001525878906,36.540000915527344,35.849998474121094,36.31999969482422,31.927276611328125,14144000
+2016-02-02,35.849998474121094,35.939998626708984,35.25,35.349998474121094,31.07459831237793,17404500
+2016-02-03,35.560001373291016,35.790000915527344,34.939998626708984,35.689998626708984,31.373483657836914,13855300
+2016-02-04,35.70000076293945,36.540000915527344,35.65999984741211,36.45000076293945,32.041568756103516,16925900
+2016-02-05,36.130001068115234,36.2400016784668,35.369998931884766,35.70000076293945,31.382253646850586,17312200
+2016-02-08,35.130001068115234,35.70000076293945,34.47999954223633,35.61000061035156,31.303152084350586,20118800
+2016-02-09,35.130001068115234,35.61000061035156,34.619998931884766,35.08000183105469,30.837263107299805,17819800
+2016-02-10,35.41999816894531,36.13999938964844,35.13999938964844,35.20000076293945,30.942739486694336,13368700
+2016-02-11,34.59000015258789,35.11000061035156,34.470001220703125,34.84000015258789,30.626279830932617,18889700
+2016-02-12,35.2400016784668,35.54999923706055,34.90999984741211,35.540000915527344,31.241622924804688,15837900
+2016-02-16,35.7599983215332,35.90999984741211,35.41999816894531,35.70000076293945,31.382253646850586,19676300
+2016-02-17,35.970001220703125,36.77000045776367,35.970001220703125,36.630001068115234,32.199790954589844,13186500
+2016-02-18,36.709999084472656,36.869998931884766,36.400001525878906,36.630001068115234,32.199790954589844,12866600
+2016-02-19,36.52000045776367,36.790000915527344,36.41999816894531,36.779998779296875,32.3316535949707,13203400
+2016-02-22,37.11000061035156,37.4900016784668,36.900001525878906,37.11000061035156,32.62173080444336,10109900
+2016-02-23,37.11000061035156,37.11000061035156,36.380001068115234,36.54999923706055,32.12946701049805,9417100
+2016-02-24,36.09000015258789,36.72999954223633,35.77000045776367,36.630001068115234,32.199790954589844,10978200
+2016-02-25,36.790000915527344,37.29999923706055,36.5,37.290000915527344,32.77996826171875,11566000
+2016-02-26,37.43000030517578,37.650001525878906,36.84000015258789,36.959999084472656,32.48987579345703,16551100
+2016-02-29,37.0,37.33000183105469,36.630001068115234,36.779998779296875,32.3316535949707,22300200
+2016-03-01,37.150001525878906,37.9900016784668,37.040000915527344,37.9900016784668,33.39530944824219,13030800
+2016-03-02,37.7599983215332,37.88999938964844,37.43000030517578,37.7599983215332,33.19310760498047,12791200
+2016-03-03,37.61000061035156,37.90999984741211,37.400001525878906,37.88999938964844,33.30739212036133,8832200
+2016-03-04,38.0,38.15999984741211,37.77000045776367,37.88999938964844,33.30739212036133,10638400
+2016-03-07,37.540000915527344,38.45000076293945,37.52000045776367,38.36000061035156,33.72055435180664,13011000
+2016-03-08,38.11000061035156,38.45000076293945,37.939998626708984,38.150001525878906,33.535945892333984,12384400
+2016-03-09,38.43000030517578,38.61000061035156,38.119998931884766,38.47999954223633,33.82604217529297,16786500
+2016-03-10,38.77000045776367,38.77000045776367,37.5099983215332,38.04999923706055,33.448036193847656,17620600
+2016-03-11,38.45000076293945,38.970001220703125,38.279998779296875,38.95000076293945,34.239192962646484,13143300
+2016-03-14,38.90999984741211,38.939998626708984,38.54999923706055,38.70000076293945,34.019439697265625,14704500
+2016-03-15,38.349998474121094,38.869998931884766,38.130001068115234,38.7400016784668,34.05459213256836,17502900
+2016-03-16,39.54999923706055,40.95000076293945,39.529998779296875,40.220001220703125,35.355594635009766,49082300
+2016-03-17,40.150001525878906,40.959999084472656,40.06999969482422,40.61000061035156,35.69842529296875,22163500
+2016-03-18,40.869998931884766,41.4900016784668,40.650001525878906,41.47999954223633,36.46319580078125,34354000
+2016-03-21,41.41999816894531,42.0,41.369998931884766,41.61000061035156,36.577476501464844,17275100
+2016-03-22,41.31999969482422,41.75,41.189998626708984,41.380001068115234,36.37528991699219,11970500
+2016-03-23,41.29999923706055,41.349998474121094,40.56999969482422,40.75,35.82149887084961,13666800
+2016-03-24,40.599998474121094,41.06999969482422,40.34000015258789,40.970001220703125,36.014892578125,11956200
+2016-03-28,41.11000061035156,41.11000061035156,40.560001373291016,40.619998931884766,35.707218170166016,14647000
+2016-03-29,40.40999984741211,40.79999923706055,40.369998931884766,40.70000076293945,35.77755355834961,15159200
+2016-03-30,40.959999084472656,41.11000061035156,40.849998474121094,40.970001220703125,36.014892578125,9803600
+2016-03-31,41.130001068115234,41.2400016784668,40.79999923706055,40.90999984741211,35.96215057373047,10196500
+2016-04-01,40.68000030517578,41.220001220703125,40.619998931884766,41.15999984741211,36.181915283203125,9574100
+2016-04-04,41.150001525878906,41.279998779296875,40.900001525878906,41.06999969482422,36.10279846191406,10243500
+2016-04-05,40.849998474121094,41.060001373291016,40.459999084472656,40.529998779296875,35.62809753417969,9111300
+2016-04-06,40.400001525878906,40.790000915527344,40.189998626708984,40.75,35.82149887084961,12516200
+2016-04-07,40.59000015258789,40.59000015258789,39.810001373291016,39.970001220703125,35.135833740234375,12838600
+2016-04-08,40.130001068115234,40.540000915527344,40.130001068115234,40.36000061035156,35.47867202758789,8011000
+2016-04-11,40.59000015258789,41.08000183105469,40.380001068115234,40.38999938964844,35.505035400390625,10399600
+2016-04-12,40.310001373291016,40.52000045776367,39.9900016784668,40.41999816894531,35.66385269165039,9245000
+2016-04-13,40.81999969482422,41.38999938964844,40.630001068115234,41.310001373291016,36.449127197265625,12752300
+2016-04-14,41.310001373291016,41.459999084472656,41.18000030517578,41.2400016784668,36.387367248535156,9150500
+2016-04-15,41.119998931884766,41.380001068115234,41.02000045776367,41.02000045776367,36.193260192871094,10340300
+2016-04-18,40.84000015258789,41.25,40.79999923706055,41.2400016784668,36.387367248535156,8849300
+2016-04-19,41.40999984741211,41.4900016784668,40.970001220703125,41.060001373291016,36.22854232788086,9884400
+2016-04-20,41.189998626708984,41.38999938964844,41.08000183105469,41.099998474121094,36.26384735107422,8481200
+2016-04-21,41.029998779296875,41.29999923706055,40.880001068115234,40.9900016784668,36.16679000854492,11954100
+2016-04-22,40.790000915527344,41.43000030517578,40.66999816894531,40.70000076293945,35.91090393066406,15003300
+2016-04-25,40.59000015258789,40.83000183105469,40.470001220703125,40.779998779296875,35.98149108886719,10876200
+2016-04-26,40.81999969482422,40.849998474121094,40.43000030517578,40.650001525878906,35.86679458618164,8365800
+2016-04-27,40.5099983215332,41.0,40.5099983215332,40.849998474121094,36.04326629638672,8742100
+2016-04-28,40.36000061035156,40.970001220703125,40.16999816894531,40.33000183105469,35.584449768066406,9233800
+2016-04-29,40.16999816894531,40.16999816894531,39.369998931884766,39.86000061035156,35.16974639892578,12883300
+2016-05-02,39.900001525878906,40.43000030517578,39.83000183105469,40.29999923706055,35.55796813964844,10454200
+2016-05-03,40.029998779296875,40.11000061035156,39.529998779296875,39.68000030517578,35.01094055175781,11439600
+2016-05-04,39.38999938964844,39.56999969482422,39.130001068115234,39.290000915527344,34.66681671142578,9046200
+2016-05-05,39.439998626708984,39.459999084472656,39.130001068115234,39.22999954223633,34.613868713378906,8962700
+2016-05-06,38.970001220703125,39.41999816894531,38.970001220703125,39.40999984741211,34.772701263427734,7587400
+2016-05-09,39.34000015258789,39.72999954223633,39.220001220703125,39.36000061035156,34.728580474853516,7949400
+2016-05-10,39.58000183105469,40.060001373291016,39.58000183105469,40.02000045776367,35.3109130859375,9290200
+2016-05-11,39.86000061035156,40.08000183105469,39.63999938964844,39.650001525878906,34.98444747924805,7180100
+2016-05-12,39.88999938964844,40.029998779296875,39.59000015258789,39.81999969482422,35.13444519042969,10006700
+2016-05-13,39.779998779296875,40.08000183105469,39.5099983215332,39.61000061035156,34.949161529541016,9392600
+2016-05-16,39.77000045776367,40.099998474121094,39.459999084472656,39.970001220703125,35.26680374145508,7797100
+2016-05-17,39.79999923706055,40.02000045776367,39.470001220703125,39.599998474121094,34.94034194946289,9483700
+2016-05-18,39.59000015258789,39.79999923706055,39.15999984741211,39.470001220703125,34.82564926147461,10379700
+2016-05-19,39.15999984741211,39.2400016784668,38.560001373291016,38.84000015258789,34.269771575927734,15124400
+2016-05-20,39.08000183105469,39.58000183105469,38.95000076293945,39.40999984741211,34.772701263427734,16153200
+2016-05-23,39.310001373291016,39.439998626708984,39.13999938964844,39.18000030517578,34.569766998291016,8904800
+2016-05-24,39.41999816894531,40.08000183105469,39.25,39.900001525878906,35.20503234863281,11329800
+2016-05-25,40.04999923706055,40.290000915527344,40.04999923706055,40.130001068115234,35.4079704284668,7972200
+2016-05-26,40.11000061035156,40.20000076293945,39.91999816894531,39.95000076293945,35.2491569519043,7574000
+2016-05-27,39.83000183105469,40.08000183105469,39.79999923706055,40.06999969482422,35.35503387451172,8240600
+2016-05-31,40.08000183105469,40.220001220703125,39.95000076293945,40.20000076293945,35.46973419189453,12567400
+2016-06-01,40.060001373291016,40.29999923706055,39.81999969482422,40.2599983215332,35.52267837524414,9268800
+2016-06-02,38.70000076293945,39.04999923706055,38.08000183105469,38.65999984741211,34.110958099365234,51063400
+2016-06-03,38.7400016784668,39.209999084472656,38.689998626708984,39.099998474121094,34.499183654785156,20740000
+2016-06-06,39.189998626708984,39.63999938964844,39.119998931884766,39.439998626708984,34.799163818359375,16116900
+2016-06-07,39.54999923706055,39.7400016784668,39.04999923706055,39.130001068115234,34.52565383911133,20009500
+2016-06-08,39.15999984741211,39.34000015258789,38.900001525878906,39.279998779296875,34.657989501953125,11671000
+2016-06-09,39.189998626708984,39.209999084472656,38.75,39.04999923706055,34.455055236816406,12316100
+2016-06-10,38.779998779296875,38.9900016784668,38.61000061035156,38.7400016784668,34.18153381347656,10441700
+2016-06-13,38.5,38.88999938964844,38.380001068115234,38.619998931884766,34.075653076171875,13036300
+2016-06-14,38.630001068115234,38.97999954223633,38.56999969482422,38.83000183105469,34.260948181152344,12092200
+2016-06-15,38.79999923706055,38.91999816894531,38.40999984741211,38.439998626708984,33.91684341430664,14476100
+2016-06-16,38.36000061035156,38.79999923706055,38.08000183105469,38.63999938964844,34.09330368041992,17916500
+2016-06-17,39.4900016784668,39.959999084472656,38.91999816894531,39.68000030517578,35.01094055175781,34512400
+2016-06-20,39.900001525878906,40.349998474121094,39.70000076293945,39.72999954223633,35.05503463745117,17149200
+2016-06-21,39.93000030517578,40.119998931884766,39.75,39.9900016784668,35.284446716308594,20111100
+2016-06-22,40.150001525878906,40.34000015258789,39.869998931884766,40.0099983215332,35.30208969116211,12643400
+2016-06-23,40.400001525878906,40.869998931884766,40.2599983215332,40.83000183105469,36.02561569213867,15430000
+2016-06-24,39.380001068115234,39.88999938964844,39.02000045776367,39.22999954223633,34.613868713378906,44204500
+2016-06-27,38.869998931884766,38.880001068115234,38.18000030517578,38.47999954223633,33.9521369934082,22506100
+2016-06-28,38.720001220703125,39.189998626708984,38.58000183105469,39.130001068115234,34.52565383911133,14750900
+2016-06-29,39.7599983215332,40.70000076293945,39.4900016784668,40.54999923706055,35.778568267822266,23009700
+2016-06-30,40.47999954223633,41.15999984741211,40.470001220703125,40.93000030517578,36.11384201049805,20100900
+2016-07-01,40.779998779296875,41.04999923706055,40.689998626708984,40.86000061035156,36.18470001220703,11381600
+2016-07-05,40.33000183105469,40.58000183105469,40.150001525878906,40.400001525878906,35.777320861816406,12501400
+2016-07-06,40.20000076293945,40.56999969482422,40.02000045776367,40.529998779296875,35.892452239990234,12124300
+2016-07-07,40.650001525878906,40.83000183105469,40.41999816894531,40.529998779296875,35.892452239990234,11676700
+2016-07-08,40.880001068115234,41.18000030517578,40.7400016784668,40.869998931884766,36.19355010986328,14235600
+2016-07-11,40.900001525878906,41.13999938964844,40.75,40.779998779296875,36.11384201049805,12912000
+2016-07-12,41.22999954223633,41.58000183105469,41.060001373291016,41.41999816894531,36.68060302734375,13321000
+2016-07-13,41.560001373291016,41.650001525878906,41.25,41.459999084472656,36.71603012084961,9612700
+2016-07-14,41.56999969482422,41.869998931884766,41.5,41.66999816894531,36.902008056640625,9259800
+2016-07-15,41.90999984741211,41.90999984741211,41.459999084472656,41.77000045776367,36.99057388305664,11666300
+2016-07-18,41.709999084472656,41.84000015258789,41.58000183105469,41.63999938964844,36.87543487548828,8738900
+2016-07-19,41.29999923706055,41.45000076293945,41.0099983215332,41.08000183105469,36.379512786865234,12723000
+2016-07-20,41.47999954223633,41.5,41.25,41.25,36.530067443847656,11409700
+2016-07-21,41.34000015258789,41.5099983215332,40.939998626708984,41.06999969482422,36.37066650390625,11424700
+2016-07-22,41.119998931884766,41.209999084472656,40.95000076293945,41.08000183105469,36.379512786865234,10426300
+2016-07-25,40.90999984741211,41.15999984741211,40.88999938964844,41.15999984741211,36.45035934448242,8974400
+2016-07-26,41.060001373291016,41.2400016784668,40.810001373291016,40.939998626708984,36.255531311035156,11031900
+2016-07-27,41.029998779296875,41.11000061035156,40.75,40.93000030517578,36.24667739868164,9566900
+2016-07-28,41.349998474121094,41.400001525878906,40.720001220703125,41.189998626708984,36.4769287109375,17048600
+2016-07-29,41.31999969482422,41.380001068115234,40.91999816894531,41.040000915527344,36.344093322753906,13230800
+2016-08-01,40.90999984741211,41.27000045776367,40.90999984741211,41.150001525878906,36.441505432128906,12435400
+2016-08-02,41.119998931884766,41.119998931884766,40.58000183105469,40.709999084472656,36.05186080932617,10268200
+2016-08-03,40.619998931884766,40.849998474121094,40.599998474121094,40.709999084472656,36.05186080932617,12350500
+2016-08-04,40.61000061035156,40.95000076293945,40.61000061035156,40.900001525878906,36.2201042175293,9142100
+2016-08-05,41.06999969482422,41.220001220703125,40.959999084472656,41.130001068115234,36.423789978027344,9615300
+2016-08-08,41.18000030517578,41.400001525878906,41.119998931884766,41.15999984741211,36.45035934448242,11427800
+2016-08-09,41.09000015258789,41.27000045776367,41.04999923706055,41.099998474121094,36.39724349975586,9533700
+2016-08-10,41.130001068115234,41.25,40.86000061035156,41.09000015258789,36.388370513916016,11077400
+2016-08-11,41.130001068115234,41.40999984741211,41.130001068115234,41.279998779296875,36.5566291809082,9473700
+2016-08-12,41.130001068115234,41.20000076293945,41.0,41.09000015258789,36.388370513916016,6301200
+2016-08-15,41.0,41.63999938964844,41.0,41.38999938964844,36.654048919677734,12774900
+2016-08-16,41.29999923706055,41.45000076293945,41.2400016784668,41.31999969482422,36.59205627441406,8109100
+2016-08-17,41.380001068115234,41.380001068115234,41.06999969482422,41.209999084472656,36.494625091552734,9876400
+2016-08-18,40.95000076293945,41.33000183105469,40.95000076293945,41.13999938964844,36.43265151977539,8544600
+2016-08-19,41.040000915527344,41.34000015258789,41.0099983215332,41.31999969482422,36.59205627441406,9109900
+2016-08-22,41.11000061035156,41.38999938964844,41.11000061035156,41.220001220703125,36.50349807739258,9834700
+2016-08-23,41.369998931884766,41.63999938964844,41.36000061035156,41.5,36.7514533996582,10631800
+2016-08-24,41.349998474121094,41.470001220703125,40.97999954223633,41.06999969482422,36.37066650390625,9830300
+2016-08-25,41.119998931884766,41.20000076293945,41.0,41.099998474121094,36.39724349975586,7567200
+2016-08-26,41.11000061035156,41.58000183105469,41.06999969482422,41.2599983215332,36.53892135620117,9228200
+2016-08-29,41.47999954223633,41.529998779296875,41.2599983215332,41.310001373291016,36.58320236206055,9168500
+2016-08-30,41.38999938964844,41.400001525878906,41.150001525878906,41.310001373291016,36.58320236206055,6840300
+2016-08-31,41.27000045776367,41.31999969482422,41.09000015258789,41.220001220703125,36.50349807739258,9694700
+2016-09-01,40.97999954223633,41.2599983215332,40.779998779296875,41.15999984741211,36.45035934448242,10652500
+2016-09-02,41.2599983215332,41.41999816894531,41.029998779296875,41.25,36.530067443847656,9020200
+2016-09-06,41.369998931884766,41.369998931884766,41.06999969482422,41.25,36.530067443847656,8308300
+2016-09-07,41.13999938964844,41.310001373291016,40.95000076293945,41.25,36.530067443847656,10415300
+2016-09-08,40.93000030517578,41.0,40.599998474121094,40.720001220703125,36.060707092285156,16732100
+2016-09-09,40.33000183105469,40.7400016784668,40.029998779296875,40.029998779296875,35.449649810791016,14477500
+2016-09-12,39.959999084472656,40.75,39.68000030517578,40.68000030517578,36.02528381347656,14927200
+2016-09-13,40.369998931884766,40.529998779296875,39.970001220703125,40.18000030517578,35.58248519897461,13395200
+2016-09-14,40.02000045776367,40.560001373291016,40.02000045776367,40.25,35.64448547363281,11626900
+2016-09-15,40.18000030517578,41.029998779296875,40.09000015258789,40.86000061035156,36.18470001220703,18403700
+2016-09-16,39.61000061035156,39.95000076293945,38.709999084472656,38.91999816894531,34.466670989990234,50703500
+2016-09-19,39.130001068115234,39.54999923706055,39.04999923706055,39.22999954223633,34.7411994934082,19801900
+2016-09-20,39.54999923706055,39.599998474121094,39.060001373291016,39.06999969482422,34.59950256347656,12121300
+2016-09-21,39.189998626708984,39.58000183105469,39.189998626708984,39.5099983215332,34.98916244506836,10994000
+2016-09-22,39.68000030517578,39.79999923706055,39.47999954223633,39.5099983215332,34.98916244506836,9679300
+2016-09-23,39.38999938964844,39.41999816894531,39.029998779296875,39.22999954223633,34.7411994934082,14017300
+2016-09-26,39.0,39.099998474121094,38.7599983215332,39.029998779296875,34.56407928466797,9840900
+2016-09-27,38.900001525878906,39.4900016784668,38.86000061035156,39.29999923706055,34.80318069458008,10644600
+2016-09-28,39.22999954223633,39.5,39.15999984741211,39.439998626708984,34.927162170410156,8103500
+2016-09-29,39.25,39.619998931884766,39.08000183105469,39.119998931884766,34.643775939941406,8795200
+2016-09-30,39.25,39.439998626708984,39.09000015258789,39.279998779296875,34.78546905517578,12861900
+2016-10-03,39.20000076293945,39.2599983215332,38.86000061035156,38.9900016784668,34.528663635253906,10403500
+2016-10-04,39.040000915527344,39.20000076293945,38.7599983215332,38.869998931884766,34.42238998413086,9199300
+2016-10-05,39.11000061035156,39.34000015258789,38.88999938964844,39.150001525878906,34.670345306396484,8269200
+2016-10-06,39.11000061035156,39.2400016784668,38.630001068115234,38.869998931884766,34.42238998413086,9789100
+2016-10-07,38.84000015258789,39.0,38.61000061035156,38.709999084472656,34.41350555419922,11442000
+2016-10-10,38.86000061035156,39.0,38.59000015258789,38.619998931884766,34.333492279052734,9475400
+2016-10-11,38.560001373291016,38.650001525878906,37.810001373291016,38.0099983215332,33.79119873046875,14964000
+2016-10-12,37.93000030517578,38.150001525878906,37.63999938964844,38.04999923706055,33.82674789428711,8944900
+2016-10-13,37.86000061035156,38.189998626708984,37.619998931884766,38.029998779296875,33.80896759033203,14117600
+2016-10-14,38.2599983215332,38.59000015258789,38.189998626708984,38.40999984741211,34.14679718017578,11601200
+2016-10-17,38.540000915527344,38.540000915527344,38.209999084472656,38.290000915527344,34.04011917114258,9419000
+2016-10-18,38.599998474121094,38.689998626708984,38.36000061035156,38.41999816894531,34.15568542480469,7121900
+2016-10-19,38.52000045776367,38.63999938964844,38.310001373291016,38.349998474121094,34.093448638916016,8310900
+2016-10-20,38.119998931884766,38.349998474121094,38.0099983215332,38.09000015258789,33.8623161315918,11197000
+2016-10-21,37.9900016784668,38.119998931884766,37.77000045776367,37.93000030517578,33.72008514404297,13413400
+2016-10-24,38.119998931884766,38.41999816894531,38.119998931884766,38.27000045776367,34.02233123779297,13550500
+2016-10-25,38.27000045776367,38.43000030517578,38.099998474121094,38.36000061035156,34.10234832763672,11627100
+2016-10-26,38.150001525878906,38.63999938964844,38.150001525878906,38.310001373291016,34.05789566040039,9723100
+2016-10-27,38.40999984741211,38.560001373291016,38.150001525878906,38.220001220703125,33.97788619995117,7588900
+2016-10-28,38.29999923706055,38.45000076293945,38.029998779296875,38.16999816894531,33.93343734741211,7803300
+2016-10-31,38.310001373291016,38.5099983215332,38.20000076293945,38.41999816894531,34.15568542480469,10485300
+2016-11-01,38.58000183105469,38.58000183105469,38.22999954223633,38.459999084472656,34.191253662109375,12018200
+2016-11-02,38.459999084472656,38.4900016784668,37.97999954223633,38.029998779296875,33.80896759033203,9488400
+2016-11-03,37.9900016784668,38.380001068115234,37.9900016784668,38.310001373291016,34.05789566040039,12393100
+2016-11-04,38.310001373291016,38.58000183105469,38.16999816894531,38.279998779296875,34.03123092651367,14288900
+2016-11-07,38.72999954223633,39.150001525878906,38.720001220703125,39.09000015258789,34.751319885253906,9506900
+2016-11-08,39.15999984741211,39.349998474121094,38.97999954223633,39.130001068115234,34.786895751953125,7574700
+2016-11-09,38.560001373291016,39.7400016784668,38.38999938964844,39.54999923706055,35.16025924682617,19497300
+2016-11-10,39.650001525878906,40.060001373291016,39.29999923706055,39.58000183105469,35.18693923950195,26707200
+2016-11-11,39.540000915527344,39.810001373291016,39.18000030517578,39.45000076293945,35.07136535644531,12217700
+2016-11-14,39.38999938964844,39.66999816894531,39.11000061035156,39.29999923706055,34.93801498413086,15417100
+2016-11-15,38.88999938964844,39.220001220703125,38.68000030517578,39.16999816894531,34.82244873046875,13594300
+2016-11-16,39.099998474121094,39.79999923706055,38.91999816894531,39.70000076293945,35.293617248535156,12597000
+2016-11-17,39.79999923706055,40.290000915527344,39.66999816894531,40.25,35.78256607055664,13316600
+2016-11-18,40.279998779296875,40.4900016784668,39.66999816894531,39.86000061035156,35.435855865478516,12890600
+2016-11-21,39.970001220703125,40.029998779296875,39.66999816894531,39.88999938964844,35.462528228759766,8073100
+2016-11-22,40.09000015258789,40.119998931884766,39.810001373291016,40.09000015258789,35.64032745361328,10993100
+2016-11-23,40.04999923706055,40.099998474121094,39.84000015258789,40.099998474121094,35.649227142333984,11070100
+2016-11-25,40.040000915527344,40.349998474121094,40.040000915527344,40.27000045776367,35.800350189208984,4013100
+2016-11-28,40.130001068115234,40.529998779296875,40.04999923706055,40.29999923706055,35.827030181884766,12118300
+2016-11-29,40.34000015258789,40.7400016784668,40.130001068115234,40.54999923706055,36.049285888671875,10157400
+2016-11-30,40.65999984741211,40.70000076293945,40.189998626708984,40.189998626708984,35.72923278808594,14374600
+2016-12-01,40.11000061035156,40.18000030517578,38.459999084472656,38.70000076293945,34.40461730957031,22740200
+2016-12-02,38.459999084472656,38.83000183105469,37.63999938964844,38.5,34.226806640625,19120300
+2016-12-05,38.599998474121094,39.11000061035156,38.540000915527344,38.970001220703125,34.644649505615234,13681500
+2016-12-06,39.0099983215332,39.47999954223633,38.880001068115234,39.470001220703125,35.08914566040039,13524700
+2016-12-07,39.5,40.369998931884766,39.4900016784668,40.31999969482422,35.844810485839844,15170600
+2016-12-08,40.31999969482422,40.4900016784668,40.08000183105469,40.349998474121094,35.87147521972656,10109700
+2016-12-09,40.40999984741211,40.77000045776367,40.279998779296875,40.52000045776367,36.022605895996094,11219100
+2016-12-12,40.349998474121094,40.70000076293945,40.349998474121094,40.5099983215332,36.013710021972656,10891400
+2016-12-13,40.470001220703125,41.0,40.470001220703125,40.7599983215332,36.23596954345703,12493100
+2016-12-14,40.869998931884766,41.09000015258789,40.619998931884766,40.880001068115234,36.34265899658203,25102400
+2016-12-15,40.95000076293945,41.13999938964844,40.7400016784668,40.86000061035156,36.324867248535156,17783500
+2016-12-16,40.220001220703125,40.220001220703125,38.7599983215332,39.099998474121094,34.760215759277344,46224200
+2016-12-19,39.029998779296875,39.189998626708984,38.59000015258789,38.900001525878906,34.582420349121094,15135100
+2016-12-20,38.959999084472656,39.11000061035156,38.79999923706055,39.0,34.67131042480469,14006400
+2016-12-21,39.060001373291016,39.060001373291016,38.61000061035156,38.83000183105469,34.52018356323242,11966400
+2016-12-22,38.93000030517578,39.2400016784668,38.599998474121094,38.959999084472656,34.63576126098633,11226300
+2016-12-23,38.790000915527344,39.02000045776367,38.630001068115234,38.779998779296875,34.47573471069336,8143600
+2016-12-27,38.77000045776367,39.040000915527344,38.7599983215332,38.81999969482422,34.51129913330078,5073700
+2016-12-28,38.869998931884766,38.91999816894531,38.630001068115234,38.68000030517578,34.38683319091797,8264100
+2016-12-29,38.61000061035156,38.84000015258789,38.61000061035156,38.689998626708984,34.39571762084961,5711800
+2016-12-30,38.75,38.86000061035156,38.34000015258789,38.45000076293945,34.182369232177734,10820200
+2017-01-03,38.45000076293945,38.689998626708984,38.29999923706055,38.54999923706055,34.40548324584961,11051300
+2017-01-04,38.54999923706055,38.91999816894531,38.54999923706055,38.7400016784668,34.57505416870117,9545500
+2017-01-05,38.66999816894531,38.95000076293945,38.40999984741211,38.63999938964844,34.48580551147461,12064700
+2017-01-06,38.75,38.75,38.380001068115234,38.45000076293945,34.316226959228516,14829700
+2017-01-09,38.529998779296875,39.45000076293945,38.470001220703125,39.029998779296875,34.83388137817383,15587900
+2017-01-10,39.0,39.06999969482422,38.65999984741211,38.65999984741211,34.503658294677734,11316600
+2017-01-11,38.63999938964844,39.130001068115234,38.63999938964844,39.11000061035156,34.9052848815918,10403100
+2017-01-12,39.029998779296875,39.31999969482422,38.59000015258789,39.20000076293945,34.985595703125,11526900
+2017-01-13,39.15999984741211,39.33000183105469,39.029998779296875,39.2599983215332,35.03915023803711,9455300
+2017-01-17,39.06999969482422,39.279998779296875,38.88999938964844,39.099998474121094,34.89634704589844,11081400
+2017-01-18,39.279998779296875,39.34000015258789,39.029998779296875,39.189998626708984,34.97666549682617,10394000
+2017-01-19,39.119998931884766,39.380001068115234,39.099998474121094,39.209999084472656,34.99452590942383,12232400
+2017-01-20,39.459999084472656,40.029998779296875,39.45000076293945,39.869998931884766,35.583560943603516,25439100
+2017-01-23,39.7599983215332,40.09000015258789,39.43000030517578,39.68000030517578,35.413997650146484,13251200
+2017-01-24,39.849998474121094,40.20000076293945,39.75,40.099998474121094,35.78883361816406,12216500
+2017-01-25,40.31999969482422,40.380001068115234,39.95000076293945,40.150001525878906,35.833457946777344,13164800
+2017-01-26,40.209999084472656,40.25,39.95000076293945,40.130001068115234,35.815616607666016,10556500
+2017-01-27,40.20000076293945,40.38999938964844,40.130001068115234,40.22999954223633,35.904869079589844,9232700
+2017-01-30,40.11000061035156,40.25,39.810001373291016,40.22999954223633,35.904869079589844,10589600
+2017-01-31,40.209999084472656,40.25,39.66999816894531,40.11000061035156,35.79776382446289,10766700
+2017-02-01,40.220001220703125,40.220001220703125,39.709999084472656,39.84000015258789,35.556793212890625,11837000
+2017-02-02,39.77000045776367,40.0,39.68000030517578,39.97999954223633,35.68174743652344,10120300
+2017-02-03,40.06999969482422,40.43000030517578,39.95000076293945,40.43000030517578,36.0833625793457,12941200
+2017-02-06,40.439998626708984,40.439998626708984,40.08000183105469,40.099998474121094,35.78883361816406,7871300
+2017-02-07,40.15999984741211,40.29999923706055,40.040000915527344,40.06999969482422,35.7620735168457,8848700
+2017-02-08,40.060001373291016,40.349998474121094,40.0099983215332,40.02000045776367,35.717445373535156,8883300
+2017-02-09,40.02000045776367,40.45000076293945,40.02000045776367,40.22999954223633,35.904869079589844,10977100
+2017-02-10,40.33000183105469,40.91999816894531,40.209999084472656,40.790000915527344,36.404666900634766,13168700
+2017-02-13,40.88999938964844,41.189998626708984,40.79999923706055,41.09000015258789,36.672401428222656,12779800
+2017-02-14,40.91999816894531,41.16999816894531,40.75,41.099998474121094,36.681331634521484,9623000
+2017-02-15,40.959999084472656,41.47999954223633,40.88999938964844,41.40999984741211,36.9579963684082,9243600
+2017-02-16,41.459999084472656,41.7400016784668,41.369998931884766,41.59000015258789,37.11865234375,10132700
+2017-02-17,41.540000915527344,42.060001373291016,41.5,42.060001373291016,37.538124084472656,18545300
+2017-02-21,41.9900016784668,42.380001068115234,41.93000030517578,42.27000045776367,37.72554397583008,12394700
+2017-02-22,42.2599983215332,42.52000045776367,42.130001068115234,42.5099983215332,37.93974304199219,11602800
+2017-02-23,42.560001373291016,42.9900016784668,42.5,42.959999084472656,38.34135055541992,15484000
+2017-02-24,42.7400016784668,43.189998626708984,42.68000030517578,43.16999816894531,38.52878189086914,11426700
+2017-02-27,43.2599983215332,43.2599983215332,42.52000045776367,42.70000076293945,38.109317779541016,13876500
+2017-02-28,42.619998931884766,42.75,42.41999816894531,42.59000015258789,38.01114273071289,14450300
+2017-03-01,42.75,43.0,42.689998626708984,42.91999816894531,38.305667877197266,11402200
+2017-03-02,42.83000183105469,42.93000030517578,42.630001068115234,42.88999938964844,38.27888488769531,9431600
+2017-03-03,42.77000045776367,42.88999938964844,42.59000015258789,42.689998626708984,38.10038375854492,8917100
+2017-03-06,42.459999084472656,42.7400016784668,42.29999923706055,42.56999969482422,37.9932975769043,9196000
+2017-03-07,42.58000183105469,42.75,42.52000045776367,42.599998474121094,38.02006912231445,9492900
+2017-03-08,42.68000030517578,42.790000915527344,42.5099983215332,42.61000061035156,38.028995513916016,9217100
+2017-03-09,42.630001068115234,42.630001068115234,42.25,42.439998626708984,37.87725830078125,10308400
+2017-03-10,42.619998931884766,42.689998626708984,42.349998474121094,42.68000030517578,38.09145736694336,12244500
+2017-03-13,42.75,42.779998779296875,42.529998779296875,42.58000183105469,38.00221633911133,12440800
+2017-03-14,42.58000183105469,42.84000015258789,42.40999984741211,42.790000915527344,38.189640045166016,10291000
+2017-03-15,42.900001525878906,43.20000076293945,42.63999938964844,43.04999923706055,38.42168045043945,18393200
+2017-03-16,46.38999938964844,46.9900016784668,45.650001525878906,45.72999954223633,40.813560485839844,67535400
+2017-03-17,45.25,45.97999954223633,45.11000061035156,45.65999984741211,40.751075744628906,31688700
+2017-03-20,45.66999816894531,45.95000076293945,45.15999984741211,45.22999954223633,40.3673095703125,21452600
+2017-03-21,45.310001373291016,45.400001525878906,44.709999084472656,44.84000015258789,40.01923751831055,21974500
+2017-03-22,45.130001068115234,45.45000076293945,44.630001068115234,44.790000915527344,39.97461700439453,14339700
+2017-03-23,44.68000030517578,45.060001373291016,44.66999816894531,44.95000076293945,40.117427825927734,16190500
+2017-03-24,44.91999816894531,45.09000015258789,44.58000183105469,44.650001525878906,39.849674224853516,13110200
+2017-03-27,44.5099983215332,44.93000030517578,44.36000061035156,44.84000015258789,40.01923751831055,8933100
+2017-03-28,44.83000183105469,45.029998779296875,44.65999984741211,44.689998626708984,39.88538360595703,14008800
+2017-03-29,44.52000045776367,44.72999954223633,44.470001220703125,44.52000045776367,39.73365020751953,10636200
+2017-03-30,44.45000076293945,44.75,44.369998931884766,44.68000030517578,39.8764533996582,7792500
+2017-03-31,44.5,44.849998474121094,44.459999084472656,44.61000061035156,39.81397247314453,10652800
+2017-04-03,44.68000030517578,45.04999923706055,44.400001525878906,44.61000061035156,39.81397247314453,16044300
+2017-04-04,44.61000061035156,44.7400016784668,44.380001068115234,44.59000015258789,39.796119689941406,9161300
+2017-04-05,44.7400016784668,44.970001220703125,44.40999984741211,44.4900016784668,39.706871032714844,9445100
+2017-04-06,44.529998779296875,44.529998779296875,44.13999938964844,44.18000030517578,39.43019485473633,11557800
+2017-04-07,44.09000015258789,44.38999938964844,43.9900016784668,44.290000915527344,39.528377532958984,13446600
+2017-04-10,44.209999084472656,44.45000076293945,43.959999084472656,44.0,39.438743591308594,11668600
+2017-04-11,43.88999938964844,44.45000076293945,43.7599983215332,44.16999816894531,39.591129302978516,15422400
+2017-04-12,44.33000183105469,44.40999984741211,44.029998779296875,44.18000030517578,39.60007095336914,8457000
+2017-04-13,44.189998626708984,44.45000076293945,43.97999954223633,44.0,39.438743591308594,11838300
+2017-04-17,44.119998931884766,44.36000061035156,44.0,44.290000915527344,39.69867706298828,10999300
+2017-04-18,44.209999084472656,44.58000183105469,44.13999938964844,44.52000045776367,39.90483474731445,10446700
+2017-04-19,44.439998626708984,44.540000915527344,44.08000183105469,44.189998626708984,39.60904312133789,10712000
+2017-04-20,44.2599983215332,44.630001068115234,44.16999816894531,44.529998779296875,39.91379928588867,10880900
+2017-04-21,44.59000015258789,44.7400016784668,44.400001525878906,44.43000030517578,39.824161529541016,11556000
+2017-04-24,44.970001220703125,44.9900016784668,44.619998931884766,44.84000015258789,40.19166564941406,10848900
+2017-04-25,44.97999954223633,44.97999954223633,44.599998474121094,44.720001220703125,40.08409881591797,12436800
+2017-04-26,44.75,45.040000915527344,44.63999938964844,44.689998626708984,40.05721664428711,10122400
+2017-04-27,44.880001068115234,44.939998626708984,44.650001525878906,44.77000045776367,40.12891387939453,8221000
+2017-04-28,44.7400016784668,44.959999084472656,44.52000045776367,44.959999084472656,40.299224853515625,12962700
+2017-05-01,45.0099983215332,45.18000030517578,44.869998931884766,45.04999923706055,40.3798942565918,9118300
+2017-05-02,45.0,45.349998474121094,44.970001220703125,45.130001068115234,40.451595306396484,11649600
+2017-05-03,45.04999923706055,45.15999984741211,44.77000045776367,44.88999938964844,40.23647689819336,10695900
+2017-05-04,44.959999084472656,45.779998779296875,44.95000076293945,45.470001220703125,40.756351470947266,15505200
+2017-05-05,45.709999084472656,45.779998779296875,45.36000061035156,45.58000183105469,40.854949951171875,8443400
+2017-05-08,45.47999954223633,45.709999084472656,45.41999816894531,45.560001373291016,40.83700942993164,7559600
+2017-05-09,45.5,45.68000030517578,45.380001068115234,45.47999954223633,40.765316009521484,6530600
+2017-05-10,45.52000045776367,45.560001373291016,45.290000915527344,45.529998779296875,40.81013488769531,6906100
+2017-05-11,45.40999984741211,45.40999984741211,44.970001220703125,45.15999984741211,40.47848892211914,8996400
+2017-05-12,45.0099983215332,45.150001525878906,44.91999816894531,45.08000183105469,40.40678405761719,7965100
+2017-05-15,45.2400016784668,45.36000061035156,45.09000015258789,45.31999969482422,40.62190628051758,9694000
+2017-05-16,45.36000061035156,45.369998931884766,45.150001525878906,45.290000915527344,40.59500503540039,7944500
+2017-05-17,45.290000915527344,45.290000915527344,44.20000076293945,44.22999954223633,39.644893646240234,18489200
+2017-05-18,44.060001373291016,44.40999984741211,43.599998474121094,44.16999816894531,39.591129302978516,12777600
+2017-05-19,44.209999084472656,44.52000045776367,44.16999816894531,44.310001373291016,39.716609954833984,11519200
+2017-05-22,44.33000183105469,44.650001525878906,44.279998779296875,44.630001068115234,40.003440856933594,9805800
+2017-05-23,44.68000030517578,44.84000015258789,44.52000045776367,44.560001373291016,39.94069290161133,6873700
+2017-05-24,44.650001525878906,44.880001068115234,44.5,44.83000183105469,40.18269729614258,7653600
+2017-05-25,44.9900016784668,45.29999923706055,44.83000183105469,45.20000076293945,40.51434326171875,7597600
+2017-05-26,45.209999084472656,45.45000076293945,45.060001373291016,45.2599983215332,40.568119049072266,6899700
+2017-05-30,45.11000061035156,45.459999084472656,45.11000061035156,45.41999816894531,40.71152877807617,10769800
+2017-05-31,45.41999816894531,45.54999923706055,45.2599983215332,45.38999938964844,40.68464279174805,14757600
+2017-06-01,45.52000045776367,45.79999923706055,45.36000061035156,45.790000915527344,41.04318618774414,8138900
+2017-06-02,45.880001068115234,46.06999969482422,45.47999954223633,45.65999984741211,40.926639556884766,11794600
+2017-06-05,45.689998626708984,46.0,45.66999816894531,45.91999816894531,41.15970993041992,8617300
+2017-06-06,45.72999954223633,45.84000015258789,45.599998474121094,45.61000061035156,40.88184356689453,7449500
+2017-06-07,45.619998931884766,45.650001525878906,45.13999938964844,45.400001525878906,40.693607330322266,7688700
+2017-06-08,45.400001525878906,45.86000061035156,45.310001373291016,45.41999816894531,40.71152877807617,12889500
+2017-06-09,45.400001525878906,45.66999816894531,44.68000030517578,45.029998779296875,40.36196517944336,12188400
+2017-06-12,44.650001525878906,44.849998474121094,43.7400016784668,44.849998474121094,40.20063400268555,16189900
+2017-06-13,45.06999969482422,45.2400016784668,44.619998931884766,44.97999954223633,40.31714630126953,10705800
+2017-06-14,45.15999984741211,45.279998779296875,44.4900016784668,44.810001373291016,40.164764404296875,12024600
+2017-06-15,44.54999923706055,44.81999969482422,44.369998931884766,44.68000030517578,40.04825210571289,10394600
+2017-06-16,44.75,45.099998474121094,44.529998779296875,45.09000015258789,40.41573715209961,15930900
+2017-06-19,45.27000045776367,45.75,45.209999084472656,45.72999954223633,40.98940658569336,12787700
+2017-06-20,45.7599983215332,46.31999969482422,45.599998474121094,45.84000015258789,41.08799743652344,15299600
+2017-06-21,46.150001525878906,46.540000915527344,46.08000183105469,46.33000183105469,41.5272102355957,30757300
+2017-06-22,46.33000183105469,51.849998474121094,46.33000183105469,50.29999923706055,45.08565139770508,63193900
+2017-06-23,50.2400016784668,51.84000015258789,50.06999969482422,50.95000076293945,45.66827392578125,42812500
+2017-06-26,50.9900016784668,51.70000076293945,50.77000045776367,50.86000061035156,45.58760452270508,29453400
+2017-06-27,50.75,51.45000076293945,50.52000045776367,50.75,45.4890022277832,17876400
+2017-06-28,51.06999969482422,51.09000015258789,50.810001373291016,50.869998931884766,45.5965690612793,15981600
+2017-06-29,50.7599983215332,50.88999938964844,49.97999954223633,50.20000076293945,44.99601745605469,13929100
+2017-06-30,50.18000030517578,50.52000045776367,50.08000183105469,50.13999938964844,44.942230224609375,13146400
+2017-07-03,50.04999923706055,50.130001068115234,49.31999969482422,49.36000061035156,44.24309158325195,10883200
+2017-07-05,49.79999923706055,50.029998779296875,49.40999984741211,49.459999084472656,44.332725524902344,15775300
+2017-07-06,49.25,49.41999816894531,48.77000045776367,48.849998474121094,43.78596878051758,14411900
+2017-07-07,48.83000183105469,49.439998626708984,48.83000183105469,49.349998474121094,44.234130859375,10889400
+2017-07-10,49.27000045776367,49.83000183105469,49.220001220703125,49.619998931884766,44.476131439208984,10098500
+2017-07-11,49.529998779296875,49.88999938964844,49.40999984741211,49.880001068115234,44.70918655395508,9751100
+2017-07-12,50.02000045776367,50.47999954223633,49.959999084472656,50.45000076293945,45.22010803222656,14461400
+2017-07-13,50.54999923706055,50.68000030517578,50.25,50.349998474121094,45.13046646118164,11959900
+2017-07-14,50.27000045776367,50.650001525878906,50.27000045776367,50.560001373291016,45.31869888305664,9875900
+2017-07-17,50.310001373291016,50.58000183105469,50.2400016784668,50.439998626708984,45.381683349609375,8093600
+2017-07-18,50.34000015258789,50.70000076293945,50.15999984741211,50.45000076293945,45.39067459106445,14104800
+2017-07-19,50.459999084472656,51.099998474121094,50.36000061035156,51.0,45.885520935058594,13312800
+2017-07-20,51.13999938964844,51.2599983215332,50.84000015258789,51.130001068115234,46.00248718261719,8772500
+2017-07-21,50.869998931884766,51.150001525878906,50.650001525878906,50.79999923706055,45.70557403564453,8791900
+2017-07-24,50.79999923706055,50.900001525878906,50.61000061035156,50.7599983215332,45.669586181640625,7639100
+2017-07-25,50.90999984741211,51.22999954223633,50.790000915527344,51.16999816894531,46.03845977783203,10536200
+2017-07-26,51.150001525878906,51.189998626708984,51.02000045776367,51.16999816894531,46.03845977783203,5724500
+2017-07-27,51.29999923706055,51.36000061035156,50.189998626708984,50.45000076293945,45.39067459106445,16508800
+2017-07-28,50.189998626708984,50.4900016784668,50.040000915527344,50.29999923706055,45.25572204589844,8996400
+2017-07-31,50.47999954223633,50.5,49.900001525878906,49.93000030517578,44.922828674316406,10066600
+2017-08-01,50.150001525878906,50.220001220703125,49.81999969482422,50.15999984741211,45.1297607421875,6066200
+2017-08-02,50.2599983215332,50.310001373291016,49.58000183105469,49.77000045776367,44.77886962890625,8720700
+2017-08-03,49.91999816894531,50.40999984741211,49.72999954223633,50.22999954223633,45.1927375793457,9490100
+2017-08-04,50.18000030517578,50.209999084472656,49.869998931884766,49.959999084472656,44.94981002807617,7025300
+2017-08-07,50.0,50.09000015258789,49.529998779296875,49.63999938964844,44.66189956665039,8280300
+2017-08-08,49.540000915527344,49.83000183105469,48.970001220703125,49.099998474121094,44.176055908203125,14684300
+2017-08-09,48.97999954223633,49.38999938964844,48.86000061035156,49.060001373291016,44.140071868896484,15872400
+2017-08-10,48.959999084472656,48.959999084472656,48.04999923706055,48.099998474121094,43.27634811401367,13391100
+2017-08-11,48.18000030517578,48.439998626708984,47.97999954223633,48.2400016784668,43.40230178833008,11704600
+2017-08-14,48.47999954223633,48.959999084472656,48.470001220703125,48.849998474121094,43.951133728027344,9229100
+2017-08-15,48.88999938964844,49.060001373291016,48.77000045776367,48.83000183105469,43.93313980102539,10663500
+2017-08-16,48.970001220703125,49.31999969482422,48.7599983215332,49.25,44.31101608276367,9881200
+2017-08-17,49.16999816894531,49.310001373291016,48.54999923706055,48.54999923706055,43.68122100830078,9661600
+2017-08-18,48.45000076293945,48.880001068115234,48.310001373291016,48.619998931884766,43.74419403076172,10248400
+2017-08-21,48.650001525878906,48.959999084472656,48.540000915527344,48.900001525878906,43.99610900878906,7293400
+2017-08-22,49.119998931884766,49.349998474121094,48.9900016784668,49.2599983215332,44.32001495361328,9233000
+2017-08-23,49.060001373291016,49.43000030517578,48.939998626708984,49.06999969482422,44.14906311035156,6895400
+2017-08-24,49.06999969482422,49.2599983215332,48.880001068115234,49.189998626708984,44.25701141357422,7365500
+2017-08-25,49.439998626708984,49.439998626708984,49.150001525878906,49.2400016784668,44.30201721191406,7853300
+2017-08-28,49.38999938964844,49.38999938964844,49.040000915527344,49.2400016784668,44.30201721191406,6211300
+2017-08-29,48.880001068115234,49.56999969482422,48.75,49.45000076293945,44.4909553527832,7245900
+2017-08-30,49.5,49.95000076293945,49.36000061035156,49.79999923706055,44.80586242675781,6957400
+2017-08-31,49.880001068115234,50.52000045776367,49.84000015258789,50.33000183105469,45.282711029052734,12958100
+2017-09-01,50.349998474121094,50.880001068115234,50.349998474121094,50.619998931884766,45.54362487792969,8716800
+2017-09-05,50.529998779296875,51.08000183105469,50.470001220703125,50.93000030517578,45.822540283203125,15610700
+2017-09-06,51.08000183105469,51.22999954223633,50.79999923706055,51.0099983215332,45.89451599121094,15615600
+2017-09-07,51.189998626708984,51.779998779296875,51.029998779296875,51.72999954223633,46.54230880737305,11516800
+2017-09-08,51.79999923706055,51.880001068115234,51.380001068115234,51.58000183105469,46.40734100341797,10356500
+2017-09-11,51.880001068115234,52.61000061035156,51.810001373291016,52.4900016784668,47.22610092163086,16526300
+2017-09-12,52.63999938964844,52.88999938964844,52.470001220703125,52.77000045776367,47.47801208496094,13352400
+2017-09-13,52.52000045776367,52.97999954223633,52.45000076293945,52.79999923706055,47.5050048828125,14463000
+2017-09-14,52.7599983215332,53.13999938964844,52.31999969482422,52.790000915527344,47.496009826660156,21901600
+2017-09-15,50.650001525878906,50.70000076293945,48.47999954223633,48.7400016784668,43.85215377807617,66367900
+2017-09-18,48.880001068115234,49.060001373291016,48.09000015258789,48.33000183105469,43.483272552490234,29434700
+2017-09-19,48.4900016784668,48.5,47.880001068115234,48.040000915527344,43.22236251831055,23070700
+2017-09-20,48.0,48.189998626708984,47.689998626708984,47.970001220703125,43.15937805175781,21257300
+2017-09-21,47.81999969482422,48.189998626708984,47.81999969482422,47.970001220703125,43.15937805175781,15656300
+2017-09-22,47.91999816894531,48.43000030517578,47.91999816894531,48.15999984741211,43.33031463623047,15341900
+2017-09-25,48.52000045776367,48.540000915527344,47.63999938964844,47.970001220703125,43.15937805175781,15663600
+2017-09-26,48.099998474121094,48.209999084472656,47.88999938964844,47.91999816894531,43.1143913269043,18679900
+2017-09-27,48.04999923706055,48.36000061035156,47.95000076293945,48.15999984741211,43.33031463623047,14499200
+2017-09-28,48.20000076293945,48.25,48.0099983215332,48.08000183105469,43.25835037231445,12997700
+2017-09-29,48.189998626708984,48.75,47.959999084472656,48.349998474121094,43.50127029418945,44896600
+2017-10-02,48.720001220703125,49.0,48.56999969482422,48.79999923706055,43.90614318847656,26097300
+2017-10-03,48.95000076293945,48.959999084472656,48.540000915527344,48.689998626708984,43.80717468261719,12710800
+2017-10-04,48.9900016784668,49.189998626708984,48.7599983215332,48.900001525878906,43.99610900878906,15204500
+2017-10-05,48.959999084472656,49.029998779296875,48.5,48.90999984741211,44.00510787963867,13886100
+2017-10-06,48.63999938964844,48.70000076293945,48.220001220703125,48.400001525878906,43.546260833740234,16340400
+2017-10-09,48.36000061035156,48.58000183105469,48.16999816894531,48.36000061035156,43.51027297973633,10173000
+2017-10-10,48.15999984741211,48.459999084472656,48.0,48.209999084472656,43.54640197753906,15630500
+2017-10-11,48.15999984741211,48.470001220703125,48.15999984741211,48.279998779296875,43.60963439941406,12588300
+2017-10-12,48.27000045776367,48.47999954223633,48.11000061035156,48.22999954223633,43.5644645690918,11715600
+2017-10-13,48.369998931884766,48.709999084472656,48.33000183105469,48.61000061035156,43.90770721435547,10142300
+2017-10-16,48.61000061035156,48.90999984741211,48.4900016784668,48.86000061035156,44.133522033691406,9378100
+2017-10-17,48.81999969482422,49.29999923706055,48.709999084472656,49.189998626708984,44.431583404541016,14191300
+2017-10-18,49.5,49.7599983215332,49.15999984741211,49.58000183105469,44.783878326416016,12064100
+2017-10-19,49.439998626708984,49.66999816894531,49.189998626708984,49.349998474121094,44.576114654541016,10048600
+2017-10-20,49.540000915527344,49.790000915527344,49.15999984741211,49.25,44.48579025268555,15501500
+2017-10-23,49.279998779296875,49.65999984741211,49.220001220703125,49.310001373291016,44.53999710083008,14633400
+2017-10-24,49.33000183105469,50.13999938964844,49.25,49.97999954223633,45.14516830444336,17562400
+2017-10-25,49.88999938964844,50.650001525878906,49.63999938964844,49.70000076293945,44.892269134521484,20635800
+2017-10-26,50.11000061035156,50.29999923706055,49.77000045776367,50.150001525878906,45.29872512817383,16952900
+2017-10-27,50.290000915527344,50.970001220703125,50.029998779296875,50.880001068115234,45.9581184387207,15099500
+2017-10-30,50.630001068115234,50.75,50.2400016784668,50.68000030517578,45.77745819091797,9049800
+2017-10-31,50.72999954223633,51.279998779296875,50.45000076293945,50.900001525878906,45.97617721557617,14453100
+2017-11-01,51.099998474121094,51.16999816894531,50.56999969482422,50.63999938964844,45.741336822509766,10128000
+2017-11-02,50.540000915527344,50.70000076293945,50.119998931884766,50.279998779296875,45.41616439819336,10389800
+2017-11-03,50.36000061035156,50.439998626708984,50.15999984741211,50.18000030517578,45.32582473754883,15814500
+2017-11-06,50.099998474121094,50.54999923706055,50.02000045776367,50.400001525878906,45.5245361328125,9678000
+2017-11-07,50.43000030517578,50.58000183105469,50.08000183105469,50.4900016784668,45.605838775634766,6796500
+2017-11-08,50.33000183105469,50.7400016784668,50.20000076293945,50.540000915527344,45.6510124206543,7977900
+2017-11-09,50.13999938964844,50.220001220703125,48.540000915527344,49.2400016784668,44.47676086425781,16195400
+2017-11-10,49.0,49.369998931884766,48.75,49.31999969482422,44.54901885986328,9944200
+2017-11-13,49.099998474121094,49.43000030517578,49.060001373291016,49.400001525878906,44.62128829956055,6566700
+2017-11-14,49.31999969482422,49.33000183105469,48.900001525878906,49.20000076293945,44.44062423706055,8498900
+2017-11-15,48.880001068115234,49.08000183105469,48.72999954223633,48.81999969482422,44.0974006652832,9425100
+2017-11-16,49.11000061035156,49.619998931884766,49.0099983215332,49.20000076293945,44.44062423706055,11738500
+2017-11-17,49.0,49.22999954223633,48.849998474121094,48.939998626708984,44.205787658691406,10035100
+2017-11-20,49.040000915527344,49.15999984741211,48.91999816894531,49.02000045776367,44.27804183959961,11525100
+2017-11-21,49.0,49.099998474121094,48.5,48.630001068115234,43.9257698059082,18313300
+2017-11-22,48.560001373291016,48.83000183105469,48.41999816894531,48.58000183105469,43.88059997558594,10618900
+2017-11-24,48.880001068115234,49.130001068115234,48.689998626708984,49.0099983215332,44.26900863647461,6008300
+2017-11-27,48.939998626708984,49.220001220703125,48.75,48.880001068115234,44.15158462524414,13395600
+2017-11-28,48.880001068115234,49.20000076293945,48.849998474121094,49.0099983215332,44.26900863647461,13930600
+2017-11-29,48.849998474121094,48.86000061035156,48.20000076293945,48.52000045776367,43.826412200927734,14377600
+2017-11-30,48.88999938964844,49.33000183105469,48.88999938964844,49.060001373291016,44.31417465209961,24701100
+2017-12-01,49.04999923706055,50.0,48.900001525878906,49.61000061035156,44.81096267700195,15899500
+2017-12-04,49.81999969482422,49.81999969482422,48.36000061035156,48.400001525878906,43.7180290222168,13473900
+2017-12-05,48.439998626708984,48.650001525878906,47.970001220703125,47.9900016784668,43.34767532348633,17858900
+2017-12-06,48.2599983215332,48.59000015258789,47.630001068115234,48.41999816894531,43.736083984375,12974500
+2017-12-07,48.619998931884766,48.810001373291016,48.29999923706055,48.52000045776367,43.826412200927734,13482800
+2017-12-08,48.900001525878906,49.689998626708984,48.70000076293945,49.599998474121094,44.80193328857422,14732300
+2017-12-11,49.61000061035156,50.5,49.560001373291016,50.470001220703125,45.5877799987793,15852800
+2017-12-12,50.0,50.709999084472656,49.95000076293945,50.38999938964844,45.5155143737793,17464000
+2017-12-13,50.33000183105469,50.5099983215332,50.0099983215332,50.04999923706055,45.20840072631836,17196900
+2017-12-14,50.13999938964844,50.400001525878906,49.939998626708984,50.189998626708984,45.334869384765625,22259300
+2017-12-15,48.47999954223633,48.47999954223633,47.0,48.29999923706055,43.62770080566406,75176000
+2017-12-18,48.43000030517578,48.849998474121094,47.68000030517578,47.709999084472656,43.094764709472656,25156800
+2017-12-19,47.959999084472656,48.349998474121094,47.7400016784668,47.81999969482422,43.19412612915039,28664300
+2017-12-20,47.880001068115234,48.04999923706055,47.790000915527344,47.900001525878906,43.26638412475586,11432200
+2017-12-21,48.11000061035156,48.11000061035156,47.22999954223633,47.279998779296875,42.70635986328125,18396800
+2017-12-22,47.16999816894531,47.400001525878906,47.099998474121094,47.36000061035156,42.77861404418945,11197300
+2017-12-26,47.369998931884766,47.58000183105469,47.25,47.43000030517578,42.84184646606445,7650200
+2017-12-27,47.25,47.470001220703125,47.150001525878906,47.380001068115234,42.796688079833984,8132200
+2017-12-28,47.29999923706055,47.54999923706055,47.29999923706055,47.52000045776367,42.92314529418945,7777600
+2017-12-29,47.529998779296875,47.880001068115234,47.279998779296875,47.279998779296875,42.70635986328125,9750000
+2018-01-02,47.56999969482422,47.79999923706055,46.16999816894531,46.630001068115234,42.11923599243164,25380000
+2018-01-03,47.529998779296875,48.06999969482422,47.439998626708984,47.709999084472656,43.094764709472656,24165000
+2018-01-04,47.9900016784668,48.189998626708984,47.720001220703125,48.18000030517578,43.51930618286133,19815100
+2018-01-05,48.41999816894531,48.630001068115234,48.279998779296875,48.470001220703125,43.78125,14496400
+2018-01-08,48.29999923706055,49.06999969482422,47.939998626708984,48.97999954223633,44.24190902709961,15075000
+2018-01-09,49.25,49.36000061035156,48.91999816894531,49.060001373291016,44.48674011230469,14153700
+2018-01-10,48.86000061035156,49.27000045776367,48.58000183105469,48.79999923706055,44.2509765625,13476600
+2018-01-11,48.869998931884766,49.02000045776367,48.439998626708984,48.95000076293945,44.387001037597656,11687800
+2018-01-12,49.18000030517578,49.83000183105469,49.060001373291016,49.5099983215332,44.89478302001953,15978200
+2018-01-16,49.849998474121094,50.060001373291016,49.439998626708984,49.59000015258789,44.967342376708984,17152600
+2018-01-17,49.90999984741211,50.290000915527344,49.849998474121094,50.27000045776367,45.583953857421875,23183100
+2018-01-18,50.189998626708984,50.68000030517578,50.099998474121094,50.22999954223633,45.54767990112305,17119200
+2018-01-19,50.5,50.599998474121094,50.27000045776367,50.58000183105469,45.865055084228516,14011500
+2018-01-22,50.43000030517578,50.7400016784668,50.27000045776367,50.709999084472656,45.98292541503906,16840000
+2018-01-23,50.75,51.27000045776367,50.56999969482422,51.119998931884766,46.35470962524414,14141400
+2018-01-24,51.36000061035156,52.0,51.209999084472656,51.45000076293945,46.653961181640625,17205600
+2018-01-25,51.540000915527344,52.04999923706055,51.540000915527344,51.599998474121094,46.78996658325195,13904300
+2018-01-26,51.86000061035156,52.75,51.7599983215332,52.75,47.83277130126953,14909200
+2018-01-29,52.66999816894531,52.790000915527344,51.880001068115234,51.939998626708984,47.098270416259766,12234900
+2018-01-30,51.7400016784668,51.9900016784668,50.75,50.959999084472656,46.209625244140625,16863500
+2018-01-31,50.86000061035156,51.849998474121094,50.86000061035156,51.59000015258789,46.780906677246094,16806800
+2018-02-01,51.36000061035156,51.97999954223633,51.2599983215332,51.630001068115234,46.817169189453125,11674100
+2018-02-02,51.25,51.40999984741211,50.040000915527344,50.130001068115234,45.457000732421875,17562200
+2018-02-05,50.040000915527344,50.70000076293945,48.060001373291016,48.09000015258789,43.60717010498047,19725800
+2018-02-06,47.33000183105469,49.5099983215332,46.810001373291016,49.400001525878906,44.79505157470703,25921200
+2018-02-07,49.20000076293945,49.849998474121094,48.81999969482422,48.869998931884766,44.31444549560547,15138000
+2018-02-08,49.09000015258789,49.119998931884766,46.810001373291016,46.84000015258789,42.47368621826172,21255400
+2018-02-09,47.58000183105469,48.150001525878906,45.91999816894531,47.72999954223633,43.28071594238281,23191000
+2018-02-12,48.220001220703125,48.4900016784668,47.720001220703125,48.150001525878906,43.66157531738281,16261600
+2018-02-13,48.0099983215332,48.68000030517578,47.77000045776367,48.4900016784668,43.96988296508789,12633100
+2018-02-14,48.189998626708984,49.52000045776367,48.13999938964844,49.45000076293945,44.84039306640625,14271400
+2018-02-15,49.70000076293945,50.689998626708984,49.43000030517578,50.63999938964844,45.919464111328125,14132500
+2018-02-16,50.54999923706055,51.13999938964844,50.4900016784668,50.709999084472656,45.98292541503906,11098800
+2018-02-20,50.20000076293945,50.310001373291016,49.65999984741211,49.88999938964844,45.239376068115234,14144900
+2018-02-21,49.869998931884766,50.34000015258789,49.43000030517578,49.43000030517578,44.82225799560547,13050800
+2018-02-22,49.59000015258789,50.060001373291016,49.40999984741211,49.59000015258789,44.967342376708984,9513200
+2018-02-23,49.790000915527344,50.56999969482422,49.619998931884766,50.5,45.79249954223633,8866800
+2018-02-26,50.59000015258789,51.2599983215332,50.5,51.16999816894531,46.40005874633789,12956000
+2018-02-27,51.06999969482422,51.400001525878906,50.540000915527344,50.72999954223633,46.001068115234375,14339600
+2018-02-28,51.060001373291016,51.5,50.66999816894531,50.66999816894531,45.946659088134766,14947900
+2018-03-01,50.959999084472656,50.959999084472656,49.41999816894531,49.709999084472656,45.076148986816406,16539800
+2018-03-02,49.33000183105469,50.400001525878906,49.15999984741211,50.31999969482422,45.62928771972656,17291000
+2018-03-05,49.900001525878906,51.4900016784668,49.849998474121094,51.290000915527344,46.50886535644531,18771500
+2018-03-06,51.560001373291016,51.790000915527344,51.220001220703125,51.5,46.69929122924805,13907100
+2018-03-07,51.060001373291016,51.810001373291016,51.029998779296875,51.720001220703125,46.8987922668457,11727300
+2018-03-08,51.939998626708984,52.15999984741211,51.470001220703125,52.130001068115234,47.270572662353516,15864400
+2018-03-09,52.349998474121094,53.0,52.20000076293945,52.970001220703125,48.032264709472656,16218600
+2018-03-12,52.97999954223633,53.439998626708984,52.66999816894531,52.900001525878906,47.968788146972656,14108400
+2018-03-13,53.2400016784668,53.47999954223633,52.34000015258789,52.58000183105469,47.678627014160156,12864400
+2018-03-14,52.880001068115234,53.150001525878906,52.18000030517578,52.31999969482422,47.44285202026367,10885500
+2018-03-15,52.220001220703125,52.66999816894531,52.11000061035156,52.369998931884766,47.488189697265625,14155200
+2018-03-16,52.400001525878906,52.689998626708984,52.25,52.27000045776367,47.39751434326172,21011500
+2018-03-19,52.43000030517578,52.58000183105469,51.5099983215332,51.95000076293945,47.10734558105469,25777400
+2018-03-20,46.79999923706055,47.75,46.43000030517578,47.04999923706055,42.66412353515625,68601000
+2018-03-21,47.290000915527344,48.060001373291016,47.0099983215332,47.02000045776367,42.63690948486328,34597700
+2018-03-22,46.720001220703125,47.02000045776367,45.72999954223633,45.88999938964844,41.612239837646484,25610100
+2018-03-23,45.97999954223633,46.279998779296875,44.7599983215332,44.790000915527344,40.614776611328125,21398900
+2018-03-26,45.54999923706055,46.63999938964844,45.38999938964844,46.47999954223633,42.147254943847656,20754800
+2018-03-27,46.630001068115234,46.81999969482422,45.0,45.380001068115234,41.149784088134766,18925300
+2018-03-28,45.279998779296875,45.36000061035156,44.5099983215332,44.97999954223633,40.78707504272461,22156900
+2018-03-29,45.310001373291016,46.290000915527344,45.0099983215332,45.75,41.48529052734375,14256400
+2018-04-02,45.650001525878906,45.849998474121094,44.41999816894531,45.0099983215332,40.814273834228516,15343300
+2018-04-03,45.33000183105469,45.33000183105469,44.290000915527344,44.88999938964844,40.70546340942383,15734600
+2018-04-04,44.06999969482422,45.619998931884766,44.040000915527344,45.5099983215332,41.26765441894531,18505900
+2018-04-05,45.72999954223633,46.18000030517578,45.54999923706055,45.959999084472656,41.67571258544922,12313000
+2018-04-06,45.5099983215332,45.75,44.599998474121094,44.83000183105469,40.65104675292969,13893600
+2018-04-09,45.11000061035156,45.650001525878906,44.880001068115234,44.900001525878906,40.71453094482422,15200000
+2018-04-10,45.54999923706055,46.06999969482422,45.459999084472656,45.81999969482422,41.54876708984375,14868900
+2018-04-11,45.400001525878906,45.9900016784668,45.36000061035156,45.61000061035156,41.358341217041016,14911400
+2018-04-12,45.689998626708984,46.16999816894531,45.650001525878906,45.880001068115234,41.603172302246094,13970300
+2018-04-13,46.310001373291016,46.529998779296875,45.61000061035156,46.08000183105469,41.78453063964844,12493600
+2018-04-16,46.029998779296875,46.38999938964844,45.599998474121094,46.04999923706055,41.93022155761719,11639000
+2018-04-17,46.40999984741211,46.93000030517578,46.38999938964844,46.65999984741211,42.48564147949219,10762700
+2018-04-18,46.68000030517578,47.290000915527344,46.68000030517578,47.08000183105469,42.868072509765625,11312900
+2018-04-19,46.9900016784668,47.11000061035156,46.70000076293945,46.81999969482422,42.63132095336914,8563200
+2018-04-20,46.470001220703125,46.619998931884766,45.97999954223633,46.22999954223633,42.094112396240234,15675600
+2018-04-23,46.380001068115234,46.470001220703125,45.720001220703125,45.79999923706055,41.70259094238281,14904400
+2018-04-24,45.93000030517578,46.369998931884766,45.279998779296875,45.529998779296875,41.45673370361328,13357000
+2018-04-25,45.41999816894531,45.84000015258789,45.04999923706055,45.75,41.65705490112305,12637500
+2018-04-26,46.09000015258789,46.209999084472656,45.900001525878906,45.959999084472656,41.8482666015625,12175800
+2018-04-27,46.119998931884766,46.119998931884766,45.470001220703125,45.529998779296875,41.45673370361328,14420800
+2018-04-30,45.65999984741211,46.02000045776367,45.560001373291016,45.66999816894531,41.584205627441406,13896600
+2018-05-01,45.38999938964844,45.95000076293945,45.38999938964844,45.95000076293945,41.83915710449219,8838000
+2018-05-02,45.88999938964844,46.08000183105469,45.470001220703125,45.5099983215332,41.43851852416992,10715200
+2018-05-03,45.36000061035156,45.38999938964844,44.4900016784668,45.060001373291016,41.02878952026367,15370200
+2018-05-04,44.93000030517578,45.91999816894531,44.79999923706055,45.709999084472656,41.620628356933594,10571800
+2018-05-07,45.939998626708984,46.2400016784668,45.779998779296875,46.06999969482422,41.948421478271484,9006000
+2018-05-08,45.880001068115234,45.9900016784668,45.54999923706055,45.939998626708984,41.830055236816406,9830600
+2018-05-09,46.22999954223633,46.68000030517578,45.97999954223633,46.58000183105469,42.412803649902344,11822400
+2018-05-10,46.79999923706055,47.099998474121094,46.61000061035156,46.93000030517578,42.73148727416992,10974200
+2018-05-11,47.11000061035156,47.150001525878906,46.63999938964844,46.81999969482422,42.63132095336914,9498100
+2018-05-14,46.810001373291016,47.2599983215332,46.689998626708984,46.81999969482422,42.63132095336914,9689500
+2018-05-15,46.5099983215332,46.81999969482422,46.25,46.810001373291016,42.622230529785156,11304900
+2018-05-16,46.93000030517578,46.93000030517578,46.45000076293945,46.72999954223633,42.54938888549805,9874200
+2018-05-17,46.689998626708984,47.060001373291016,46.41999816894531,46.540000915527344,42.376380920410156,10162300
+2018-05-18,46.689998626708984,46.790000915527344,46.2400016784668,46.31999969482422,42.176055908203125,13517300
+2018-05-21,46.529998779296875,47.290000915527344,46.4900016784668,47.209999084472656,42.98643112182617,13416300
+2018-05-22,47.2400016784668,47.540000915527344,46.310001373291016,46.369998931884766,42.22158432006836,18505100
+2018-05-23,46.08000183105469,46.970001220703125,46.02000045776367,46.900001525878906,42.70417022705078,9204400
+2018-05-24,46.65999984741211,46.939998626708984,46.13999938964844,46.459999084472656,42.30353927612305,12497700
+2018-05-25,46.4900016784668,47.16999816894531,46.47999954223633,47.0,42.795230865478516,11354300
+2018-05-29,46.54999923706055,46.79999923706055,46.040000915527344,46.2599983215332,42.12143325805664,12427800
+2018-05-30,46.630001068115234,47.22999954223633,46.43000030517578,47.04999923706055,42.84076690673828,11906500
+2018-05-31,46.93000030517578,47.16999816894531,46.709999084472656,46.720001220703125,42.54027557373047,13062400
+2018-06-01,47.08000183105469,47.36000061035156,46.900001525878906,47.349998474121094,43.113914489746094,10863200
+2018-06-04,47.47999954223633,47.56999969482422,47.22999954223633,47.31999969482422,43.08660125732422,12178400
+2018-06-05,47.33000183105469,47.41999816894531,46.810001373291016,47.130001068115234,42.91360092163086,13430900
+2018-06-06,47.41999816894531,47.810001373291016,47.099998474121094,47.75,43.478126525878906,13299100
+2018-06-07,47.93000030517578,48.029998779296875,47.41999816894531,47.68000030517578,43.41438674926758,13714100
+2018-06-08,47.40999984741211,48.380001068115234,47.40999984741211,48.18000030517578,43.86966323852539,14515400
+2018-06-11,48.150001525878906,48.38999938964844,47.970001220703125,48.189998626708984,43.87876892089844,12521100
+2018-06-12,48.209999084472656,48.59000015258789,48.15999984741211,48.45000076293945,44.115509033203125,14713600
+2018-06-13,48.11000061035156,48.66999816894531,48.09000015258789,48.27000045776367,43.951602935791016,18053300
+2018-06-14,47.0099983215332,47.02000045776367,45.65999984741211,45.900001525878906,41.793636322021484,37001300
+2018-06-15,45.869998931884766,46.4900016784668,45.189998626708984,46.279998779296875,42.1396369934082,28120400
+2018-06-18,45.81999969482422,46.599998474121094,45.459999084472656,46.52000045776367,42.35816955566406,21474100
+2018-06-19,45.84000015258789,46.40999984741211,45.77000045776367,46.27000045776367,42.13053512573242,22764900
+2018-06-20,43.5099983215332,44.790000915527344,42.56999969482422,42.81999969482422,38.98917770385742,59129000
+2018-06-21,43.18000030517578,43.84000015258789,42.97999954223633,43.099998474121094,39.2441291809082,32635100
+2018-06-22,43.20000076293945,44.29999923706055,43.15999984741211,44.099998474121094,40.15467834472656,29735100
+2018-06-25,43.56999969482422,44.470001220703125,43.4900016784668,44.279998779296875,40.318565368652344,24640500
+2018-06-26,44.459999084472656,44.849998474121094,44.369998931884766,44.40999984741211,40.43693161010742,20717500
+2018-06-27,44.56999969482422,44.7400016784668,43.439998626708984,43.45000076293945,39.56282424926758,26360100
+2018-06-28,43.5099983215332,44.02000045776367,43.36000061035156,43.84000015258789,39.91792678833008,20918400
+2018-06-29,44.040000915527344,44.529998779296875,43.75,44.060001373291016,40.11824417114258,22144900
+2018-07-02,43.959999084472656,44.970001220703125,43.77000045776367,44.95000076293945,40.928627014160156,20655500
+2018-07-03,44.9900016784668,44.9900016784668,44.52000045776367,44.720001220703125,40.71920394897461,16783300
+2018-07-05,45.150001525878906,45.470001220703125,44.9900016784668,45.40999984741211,41.347469329833984,21916200
+2018-07-06,45.459999084472656,46.189998626708984,45.27000045776367,46.0,41.88468933105469,20764300
+2018-07-09,46.130001068115234,46.790000915527344,46.060001373291016,46.72999954223633,42.54938888549805,25125700
+2018-07-10,46.83000183105469,47.36000061035156,46.68000030517578,46.9900016784668,42.7861213684082,27422000
+2018-07-11,46.81999969482422,47.7599983215332,46.709999084472656,47.63999938964844,43.377967834472656,22802600
+2018-07-12,47.790000915527344,48.20000076293945,47.75,48.150001525878906,43.842350006103516,24857900
+2018-07-13,47.970001220703125,48.810001373291016,47.83000183105469,48.630001068115234,44.27939987182617,25771400
+2018-07-16,48.619998931884766,48.619998931884766,47.95000076293945,48.459999084472656,44.29768753051758,22949600
+2018-07-17,48.290000915527344,48.9900016784668,48.150001525878906,48.900001525878906,44.699886322021484,18823100
+2018-07-18,48.790000915527344,49.0,48.400001525878906,48.63999938964844,44.46223068237305,19234700
+2018-07-19,48.400001525878906,48.720001220703125,48.209999084472656,48.439998626708984,44.279396057128906,16656500
+2018-07-20,48.4900016784668,48.709999084472656,48.36000061035156,48.52000045776367,44.3525276184082,17232900
+2018-07-23,48.619998931884766,48.66999816894531,48.04999923706055,48.66999816894531,44.48964309692383,17990200
+2018-07-24,48.75,49.099998474121094,48.560001373291016,48.66999816894531,44.48964309692383,19885500
+2018-07-25,48.52000045776367,48.970001220703125,48.5,48.95000076293945,44.745609283447266,16354900
+2018-07-26,48.849998474121094,49.16999816894531,48.7599983215332,48.869998931884766,44.672462463378906,15229900
+2018-07-27,48.9900016784668,49.119998931884766,48.380001068115234,48.630001068115234,44.45308303833008,14856100
+2018-07-30,48.58000183105469,48.58000183105469,47.459999084472656,47.72999954223633,43.6303825378418,20167300
+2018-07-31,47.900001525878906,48.08000183105469,47.38999938964844,47.68000030517578,43.58467102050781,18808100
+2018-08-01,47.90999984741211,48.220001220703125,47.150001525878906,47.349998474121094,43.28302001953125,22933600
+2018-08-02,47.040000915527344,48.06999969482422,46.630001068115234,47.900001525878906,43.7857780456543,14227400
+2018-08-03,47.91999816894531,48.47999954223633,47.900001525878906,48.470001220703125,44.30683135986328,14295800
+2018-08-06,48.290000915527344,48.7599983215332,48.220001220703125,48.66999816894531,44.48964309692383,13529300
+2018-08-07,48.939998626708984,48.95000076293945,48.470001220703125,48.47999954223633,44.31595993041992,11608000
+2018-08-08,48.41999816894531,48.619998931884766,48.2599983215332,48.38999938964844,44.23369216918945,10849400
+2018-08-09,48.27000045776367,48.709999084472656,48.27000045776367,48.540000915527344,44.37080001831055,14708000
+2018-08-10,48.369998931884766,48.720001220703125,48.22999954223633,48.31999969482422,44.16971206665039,10502200
+2018-08-13,48.34000015258789,48.59000015258789,47.970001220703125,48.0099983215332,43.88633346557617,12152100
+2018-08-14,48.119998931884766,48.349998474121094,47.939998626708984,48.22999954223633,44.087440490722656,11513700
+2018-08-15,48.099998474121094,48.2599983215332,47.529998779296875,47.84000015258789,43.73093032836914,14091000
+2018-08-16,48.13999938964844,48.45000076293945,48.040000915527344,48.099998474121094,43.96860885620117,11874300
+2018-08-17,48.209999084472656,48.5,47.9900016784668,48.36000061035156,44.20627212524414,11412000
+2018-08-20,48.400001525878906,48.599998474121094,48.2599983215332,48.41999816894531,44.2611198425293,11936700
+2018-08-21,48.58000183105469,48.63999938964844,48.369998931884766,48.40999984741211,44.251983642578125,10187600
+2018-08-22,48.34000015258789,48.90999984741211,48.2400016784668,48.79999923706055,44.60847854614258,11639400
+2018-08-23,48.79999923706055,49.34000015258789,48.68000030517578,48.959999084472656,44.75473403930664,11026700
+2018-08-24,49.0,49.38999938964844,48.970001220703125,49.2599983215332,45.02897262573242,14011700
+2018-08-27,49.40999984741211,49.70000076293945,49.290000915527344,49.33000183105469,45.09295654296875,12253300
+2018-08-28,49.38999938964844,49.43000030517578,48.599998474121094,48.63999938964844,44.46223068237305,15475700
+2018-08-29,48.63999938964844,49.099998474121094,48.63999938964844,48.88999938964844,44.69075393676758,17307700
+2018-08-30,48.88999938964844,48.88999938964844,48.310001373291016,48.380001068115234,44.224544525146484,15154900
+2018-08-31,48.380001068115234,48.630001068115234,48.349998474121094,48.58000183105469,44.407371520996094,17844100
+2018-09-04,48.36000061035156,48.83000183105469,48.15999984741211,48.58000183105469,44.407371520996094,17289000
+2018-09-05,48.40999984741211,48.4900016784668,47.790000915527344,48.040000915527344,43.91375732421875,16437700
+2018-09-06,47.95000076293945,48.220001220703125,47.52000045776367,47.709999084472656,43.61210632324219,18456100
+2018-09-07,47.459999084472656,47.9900016784668,47.33000183105469,47.810001373291016,43.70351028442383,20513900
+2018-09-10,48.0,49.04999923706055,48.0,48.86000061035156,44.663326263427734,20390600
+2018-09-11,48.52000045776367,49.04999923706055,48.52000045776367,48.91999816894531,44.718170166015625,14877200
+2018-09-12,48.75,49.470001220703125,48.619998931884766,49.34000015258789,45.10209655761719,17058700
+2018-09-13,49.279998779296875,49.75,48.880001068115234,48.959999084472656,44.75473403930664,22124400
+2018-09-14,48.939998626708984,49.45000076293945,48.939998626708984,49.25,45.01981735229492,20066100
+2018-09-17,49.310001373291016,49.939998626708984,49.11000061035156,49.18000030517578,44.95583724975586,29225000
+2018-09-18,47.5099983215332,49.540000915527344,47.36000061035156,49.029998779296875,44.818729400634766,33451100
+2018-09-19,48.91999816894531,49.540000915527344,48.65999984741211,49.43000030517578,45.18437194824219,20904800
+2018-09-20,49.65999984741211,51.08000183105469,49.560001373291016,50.43000030517578,46.098480224609375,26973500
+2018-09-21,50.83000183105469,51.119998931884766,50.349998474121094,51.099998474121094,46.7109260559082,50751900
+2018-09-24,50.810001373291016,51.599998474121094,50.709999084472656,51.2400016784668,46.83890151977539,23906100
+2018-09-25,51.38999938964844,51.93000030517578,50.970001220703125,51.720001220703125,47.27768325805664,18665800
+2018-09-26,51.75,52.11000061035156,51.560001373291016,51.630001068115234,47.19540023803711,18131000
+2018-09-27,51.560001373291016,52.02000045776367,51.33000183105469,51.689998626708984,47.2502555847168,17993500
+2018-09-28,51.540000915527344,52.0099983215332,51.4900016784668,51.560001373291016,47.13140106201172,16234200
+2018-10-01,51.220001220703125,51.9900016784668,51.13999938964844,51.79999923706055,47.350807189941406,19217800
+2018-10-02,51.650001525878906,51.79999923706055,50.130001068115234,50.22999954223633,45.9156494140625,22406800
+2018-10-03,49.59000015258789,50.099998474121094,49.59000015258789,49.75,45.47688674926758,21207600
+2018-10-04,49.68000030517578,49.779998779296875,49.16999816894531,49.470001220703125,45.22092819213867,19034000
+2018-10-05,49.41999816894531,49.77000045776367,49.119998931884766,49.349998474121094,45.11123275756836,16900200
+2018-10-08,49.27000045776367,49.63999938964844,48.900001525878906,49.36000061035156,45.120391845703125,16295800
+2018-10-09,49.11000061035156,49.400001525878906,48.83000183105469,48.869998931884766,44.672462463378906,19009800
+2018-10-10,48.810001373291016,48.97999954223633,47.369998931884766,47.400001525878906,43.328731536865234,20885400
+2018-10-11,47.33000183105469,47.88999938964844,46.4900016784668,46.779998779296875,42.76197814941406,26387600
+2018-10-12,47.400001525878906,47.75,46.65999984741211,47.380001068115234,43.310447692871094,23152800
+2018-10-15,46.959999084472656,47.619998931884766,46.869998931884766,47.119998931884766,43.24620819091797,15693400
+2018-10-16,47.56999969482422,48.41999816894531,47.470001220703125,48.22999954223633,44.26494216918945,13600200
+2018-10-17,47.43000030517578,48.2400016784668,47.43000030517578,47.86000061035156,43.925376892089844,15071100
+2018-10-18,47.56999969482422,48.13999938964844,47.130001068115234,47.380001068115234,43.484825134277344,15084800
+2018-10-19,47.5,48.2400016784668,47.349998474121094,47.59000015258789,43.67756271362305,17768400
+2018-10-22,47.849998474121094,48.4900016784668,47.709999084472656,47.939998626708984,43.99878692626953,16480200
+2018-10-23,47.15999984741211,48.31999969482422,47.119998931884766,47.9900016784668,44.044677734375,18921500
+2018-10-24,47.880001068115234,48.29999923706055,46.70000076293945,46.7599983215332,42.91579818725586,20028200
+2018-10-25,47.41999816894531,48.290000915527344,47.279998779296875,47.959999084472656,44.01715087890625,19349300
+2018-10-26,47.2400016784668,48.06999969482422,46.709999084472656,47.31999969482422,43.42975997924805,23088700
+2018-10-29,47.810001373291016,48.09000015258789,46.34000015258789,47.02000045776367,43.154422760009766,19248700
+2018-10-30,47.08000183105469,48.619998931884766,46.91999816894531,48.56999969482422,44.576995849609375,24438200
+2018-10-31,49.04999923706055,49.45000076293945,48.59000015258789,48.84000015258789,44.82480239868164,21082900
+2018-11-01,48.959999084472656,49.2400016784668,48.34000015258789,48.59000015258789,44.59534454345703,17764900
+2018-11-02,48.93000030517578,49.02000045776367,48.2400016784668,48.83000183105469,44.81563186645508,17289300
+2018-11-05,49.0,49.130001068115234,48.5,49.02000045776367,44.989990234375,13125800
+2018-11-06,49.099998474121094,49.470001220703125,48.83000183105469,49.25,45.20108413696289,12362700
+2018-11-07,49.58000183105469,50.5,49.470001220703125,50.2599983215332,46.12805938720703,14329800
+2018-11-08,50.220001220703125,50.5,50.06999969482422,50.43000030517578,46.284080505371094,11966600
+2018-11-09,50.41999816894531,50.81999969482422,50.310001373291016,50.61000061035156,46.44928741455078,15316100
+2018-11-12,50.16999816894531,50.380001068115234,49.11000061035156,49.220001220703125,45.173553466796875,14374400
+2018-11-13,49.470001220703125,50.0,49.2400016784668,49.5099983215332,45.4397087097168,13550600
+2018-11-14,49.970001220703125,49.970001220703125,48.7400016784668,48.84000015258789,44.82480239868164,16094000
+2018-11-15,50.040000915527344,50.689998626708984,49.04999923706055,50.630001068115234,46.46763610839844,24922800
+2018-11-16,50.529998779296875,51.45000076293945,50.41999816894531,51.16999816894531,46.96324920654297,20929600
+2018-11-19,51.04999923706055,51.099998474121094,49.400001525878906,49.54999923706055,45.47643280029297,19520500
+2018-11-20,48.66999816894531,49.06999969482422,47.959999084472656,48.33000183105469,44.356727600097656,19389600
+2018-11-21,48.7599983215332,49.18000030517578,48.529998779296875,48.619998931884766,44.62289047241211,13859500
+2018-11-23,48.040000915527344,49.119998931884766,48.040000915527344,48.70000076293945,44.6963005065918,7807300
+2018-11-26,49.15999984741211,49.15999984741211,48.099998474121094,48.2599983215332,44.29248046875,21603800
+2018-11-27,47.91999816894531,47.97999954223633,46.790000915527344,47.439998626708984,43.53989791870117,28054600
+2018-11-28,47.72999954223633,48.25,47.369998931884766,48.189998626708984,44.22822952270508,29352900
+2018-11-29,48.380001068115234,48.380001068115234,47.439998626708984,47.900001525878906,43.96208190917969,17052100
+2018-11-30,48.09000015258789,48.84000015258789,47.709999084472656,48.7599983215332,44.75136947631836,22884500
+2018-12-03,49.439998626708984,50.119998931884766,49.209999084472656,49.83000183105469,45.7334098815918,21966600
+2018-12-04,49.52000045776367,50.220001220703125,48.709999084472656,48.75,44.74219512939453,24643500
+2018-12-06,47.75,47.77000045776367,45.650001525878906,46.68000030517578,42.84237289428711,39877000
+2018-12-07,46.7599983215332,47.040000915527344,45.810001373291016,46.0,42.21827697753906,23978000
+2018-12-10,46.0099983215332,47.08000183105469,45.34000015258789,46.66999816894531,42.833194732666016,26375500
+2018-12-11,46.97999954223633,47.130001068115234,46.060001373291016,46.459999084472656,42.64046096801758,22680200
+2018-12-12,47.11000061035156,48.11000061035156,47.0099983215332,47.31999969482422,43.42975997924805,21404000
+2018-12-13,47.47999954223633,47.54999923706055,46.75,47.22999954223633,43.34716033935547,23295400
+2018-12-14,46.779998779296875,47.029998779296875,46.40999984741211,46.599998474121094,42.76894760131836,21434300
+2018-12-17,46.41999816894531,47.22999954223633,45.529998779296875,45.72999954223633,41.9704704284668,30441100
+2018-12-18,48.099998474121094,48.34000015258789,45.439998626708984,45.849998474121094,42.08060073852539,42855600
+2018-12-19,46.060001373291016,47.439998626708984,45.75,46.45000076293945,42.63128662109375,34397300
+2018-12-20,46.04999923706055,46.95000076293945,45.47999954223633,46.2400016784668,42.43854904174805,35165200
+2018-12-21,46.08000183105469,46.209999084472656,43.86000061035156,44.0,40.38269805908203,58768400
+2018-12-24,43.77000045776367,43.81999969482422,42.68000030517578,42.689998626708984,39.18040466308594,17230400
+2018-12-26,43.0,44.61000061035156,42.400001525878906,44.59000015258789,40.924190521240234,21428900
+2018-12-27,43.95000076293945,45.09000015258789,43.459999084472656,44.970001220703125,41.2729606628418,19048700
+2018-12-28,45.13999938964844,45.77000045776367,44.7400016784668,44.81999969482422,41.135284423828125,39141200
+2018-12-31,45.189998626708984,45.5,44.84000015258789,45.150001525878906,41.43815231323242,14932600
+2019-01-02,44.47999954223633,45.34000015258789,44.45000076293945,45.220001220703125,41.502403259277344,14320400
+2019-01-03,44.75,45.5,44.40999984741211,44.779998779296875,41.09857177734375,19868700
+2019-01-04,45.369998931884766,46.95000076293945,45.25,46.709999084472656,42.86989974975586,20984000
+2019-01-07,46.93000030517578,48.11000061035156,46.470001220703125,47.45000076293945,43.54906463623047,17967900
+2019-01-08,47.93000030517578,48.36000061035156,47.20000076293945,47.880001068115234,43.9437255859375,16255700
+2019-01-09,46.63999938964844,48.22999954223633,46.61000061035156,47.779998779296875,43.85194396972656,19100200
+2019-01-10,47.380001068115234,47.97999954223633,46.880001068115234,47.81999969482422,43.88865661621094,16652700
+2019-01-11,47.66999816894531,48.619998931884766,47.369998931884766,48.290000915527344,44.320011138916016,16397400
+2019-01-14,47.849998474121094,48.34000015258789,47.619998931884766,48.18000030517578,44.21906280517578,14869400
+2019-01-15,47.470001220703125,48.529998779296875,47.40999984741211,48.380001068115234,44.57841110229492,12142100
+2019-01-16,48.58000183105469,48.790000915527344,48.04999923706055,48.060001373291016,44.2835578918457,14114000
+2019-01-17,48.0099983215332,48.90999984741211,47.810001373291016,48.58000183105469,44.7626953125,12711200
+2019-01-18,48.939998626708984,49.56999969482422,48.869998931884766,49.27000045776367,45.39847183227539,15930600
+2019-01-22,48.84000015258789,49.16999816894531,48.65999984741211,48.939998626708984,45.09440612792969,13318700
+2019-01-23,49.189998626708984,49.47999954223633,48.83000183105469,49.2400016784668,45.37083435058594,15551200
+2019-01-24,49.2599983215332,49.43000030517578,48.869998931884766,49.20000076293945,45.333984375,11442200
+2019-01-25,49.599998474121094,49.900001525878906,49.45000076293945,49.79999923706055,45.886837005615234,16656600
+2019-01-28,49.45000076293945,49.72999954223633,49.209999084472656,49.52000045776367,45.628841400146484,11799100
+2019-01-29,49.38999938964844,49.91999816894531,49.189998626708984,49.61000061035156,45.711761474609375,10838600
+2019-01-30,49.86000061035156,50.5,49.599998474121094,50.36000061035156,46.40283203125,13483800
+2019-01-31,50.2400016784668,50.5,50.06999969482422,50.22999954223633,46.283042907714844,20403600
+2019-02-01,50.52000045776367,51.099998474121094,50.290000915527344,50.810001373291016,46.817474365234375,14849600
+2019-02-04,50.380001068115234,51.25,50.380001068115234,51.029998779296875,47.020172119140625,12221200
+2019-02-05,51.16999816894531,51.369998931884766,50.88999938964844,51.2400016784668,47.21367263793945,13345500
+2019-02-06,51.189998626708984,51.4900016784668,50.970001220703125,51.2599983215332,47.23210525512695,9220900
+2019-02-07,50.790000915527344,50.9900016784668,50.16999816894531,50.220001220703125,46.27383804321289,14905000
+2019-02-08,50.09000015258789,51.029998779296875,49.81999969482422,51.029998779296875,47.020172119140625,11535600
+2019-02-11,50.959999084472656,51.47999954223633,50.95000076293945,51.22999954223633,47.20446014404297,9714500
+2019-02-12,51.459999084472656,51.54999923706055,51.189998626708984,51.220001220703125,47.195247650146484,14188500
+2019-02-13,51.25,51.54999923706055,50.95000076293945,51.41999816894531,47.37953567504883,11342600
+2019-02-14,51.2400016784668,51.75,51.09000015258789,51.47999954223633,47.43482208251953,11155300
+2019-02-15,51.130001068115234,51.720001220703125,51.06999969482422,51.720001220703125,47.655967712402344,13822200
+2019-02-19,51.47999954223633,52.18000030517578,51.2400016784668,52.02000045776367,47.93238830566406,12357500
+2019-02-20,52.0,52.209999084472656,51.5,51.77000045776367,47.7020378112793,13440900
+2019-02-21,51.630001068115234,52.349998474121094,51.5099983215332,52.11000061035156,48.015316009521484,14759500
+2019-02-22,52.38999938964844,52.599998474121094,52.20000076293945,52.47999954223633,48.356239318847656,11689700
+2019-02-25,52.75,53.029998779296875,52.459999084472656,52.560001373291016,48.429954528808594,14722200
+2019-02-26,52.459999084472656,52.880001068115234,52.2400016784668,52.599998474121094,48.466819763183594,12041300
+2019-02-27,52.52000045776367,52.63999938964844,52.2599983215332,52.380001068115234,48.26410675048828,10674200
+2019-02-28,52.20000076293945,52.5099983215332,52.04999923706055,52.130001068115234,48.03374099731445,31856900
+2019-03-01,52.5,52.72999954223633,52.369998931884766,52.5099983215332,48.38387680053711,15757700
+2019-03-04,52.66999816894531,52.849998474121094,51.56999969482422,52.040000915527344,47.95082092285156,14850100
+2019-03-05,52.040000915527344,52.59000015258789,52.02000045776367,52.36000061035156,48.24567794799805,16291900
+2019-03-06,52.310001373291016,52.75,52.130001068115234,52.349998474121094,48.2364616394043,12389300
+2019-03-07,52.20000076293945,53.130001068115234,52.189998626708984,52.58000183105469,48.44839096069336,16624100
+2019-03-08,52.349998474121094,52.779998779296875,52.130001068115234,52.77000045776367,48.62345504760742,15071100
+2019-03-11,51.939998626708984,53.18000030517578,51.90999984741211,52.65999984741211,48.5220947265625,20027700
+2019-03-12,52.66999816894531,53.290000915527344,52.58000183105469,52.79999923706055,48.651092529296875,18048500
+2019-03-13,53.060001373291016,53.470001220703125,52.7400016784668,53.060001373291016,48.89067840576172,19490800
+2019-03-14,52.97999954223633,53.400001525878906,52.849998474121094,53.04999923706055,48.881446838378906,24000300
+2019-03-15,51.400001525878906,53.38999938964844,51.0,52.939998626708984,48.78010940551758,43340200
+2019-03-18,52.869998931884766,53.959999084472656,52.779998779296875,53.459999084472656,49.25923538208008,21953600
+2019-03-19,53.79999923706055,54.380001068115234,53.75,54.040000915527344,49.793663024902344,19214000
+2019-03-20,53.88999938964844,54.189998626708984,52.5099983215332,52.63999938964844,48.503665924072266,24111600
+2019-03-21,52.630001068115234,54.04999923706055,52.349998474121094,54.040000915527344,49.793663024902344,16686300
+2019-03-22,53.619998931884766,53.880001068115234,52.7400016784668,52.77000045776367,48.62345504760742,16201500
+2019-03-25,52.560001373291016,52.939998626708984,52.22999954223633,52.7400016784668,48.5958137512207,11755900
+2019-03-26,53.290000915527344,53.540000915527344,53.060001373291016,53.279998779296875,49.09339141845703,11657600
+2019-03-27,53.279998779296875,53.650001525878906,52.310001373291016,52.810001373291016,48.66031265258789,12636000
+2019-03-28,53.0,53.29999923706055,52.790000915527344,53.189998626708984,49.01045227050781,9103100
+2019-03-29,53.470001220703125,53.7400016784668,53.25,53.709999084472656,49.48959732055664,11485700
+2019-04-01,53.880001068115234,54.650001525878906,53.849998474121094,54.58000183105469,50.29122543334961,15191700
+2019-04-02,54.40999984741211,54.5,53.880001068115234,54.150001525878906,49.89501953125,10812100
+2019-04-03,54.15999984741211,54.38999938964844,53.86000061035156,54.060001373291016,49.812095642089844,12853400
+2019-04-04,53.86000061035156,54.150001525878906,53.40999984741211,53.81999969482422,49.59095001220703,9978800
+2019-04-05,53.7400016784668,54.189998626708984,53.7400016784668,53.93000030517578,49.69230270385742,10016300
+2019-04-08,53.72999954223633,53.93000030517578,53.33000183105469,53.720001220703125,49.49880599975586,10126700
+2019-04-09,53.5,54.099998474121094,53.470001220703125,53.83000183105469,49.60016632080078,9789000
+2019-04-10,53.619998931884766,54.15999984741211,53.599998474121094,53.970001220703125,49.95187759399414,8477300
+2019-04-11,54.04999923706055,54.189998626708984,53.52000045776367,53.790000915527344,49.7852783203125,8147600
+2019-04-12,54.099998474121094,54.5,53.869998931884766,54.5,50.44240951538086,9014000
+2019-04-15,54.5,54.75,54.310001373291016,54.630001068115234,50.562744140625,7694900
+2019-04-16,54.66999816894531,54.90999984741211,54.33000183105469,54.59000015258789,50.525718688964844,7265200
+2019-04-17,54.68000030517578,54.83000183105469,54.38999938964844,54.47999954223633,50.42390060424805,7792200
+2019-04-18,54.439998626708984,54.66999816894531,54.22999954223633,54.52000045776367,50.460933685302734,8233000
+2019-04-22,54.400001525878906,54.68000030517578,54.20000076293945,54.619998931884766,50.55348205566406,6088100
+2019-04-23,54.75,55.13999938964844,54.720001220703125,54.939998626708984,50.84964370727539,10923400
+2019-04-24,55.0,55.529998779296875,54.959999084472656,55.18000030517578,51.07179260253906,8769800
+2019-04-25,55.150001525878906,55.220001220703125,54.58000183105469,55.0099983215332,50.9144401550293,8226100
+2019-04-26,55.220001220703125,55.4900016784668,55.0099983215332,55.40999984741211,51.28466033935547,7101600
+2019-04-29,55.290000915527344,55.4900016784668,55.08000183105469,55.08000183105469,50.97923278808594,6443000
+2019-04-30,55.060001373291016,55.380001068115234,54.84000015258789,55.33000183105469,51.21061325073242,10562300
+2019-05-01,55.31999969482422,55.41999816894531,54.79999923706055,54.880001068115234,50.79412078857422,7792700
+2019-05-02,54.810001373291016,55.04999923706055,54.459999084472656,54.599998474121094,50.534969329833984,9652200
+2019-05-03,54.79999923706055,55.02000045776367,54.66999816894531,54.790000915527344,50.71082305908203,11066500
+2019-05-06,53.900001525878906,55.0,53.83000183105469,54.849998474121094,50.766357421875,9305400
+2019-05-07,54.20000076293945,54.63999938964844,53.650001525878906,54.0,49.97964096069336,11712400
+2019-05-08,54.349998474121094,54.43000030517578,53.810001373291016,53.9900016784668,49.97038650512695,10729800
+2019-05-09,53.459999084472656,54.349998474121094,53.08000183105469,54.25,50.21103286743164,10711800
+2019-05-10,53.77000045776367,54.970001220703125,53.5099983215332,54.650001525878906,50.58124923706055,11200300
+2019-05-13,53.720001220703125,53.95000076293945,53.38999938964844,53.43000030517578,49.45207977294922,10664700
+2019-05-14,53.63999938964844,54.619998931884766,53.36000061035156,54.130001068115234,50.09995651245117,11520800
+2019-05-15,53.90999984741211,54.810001373291016,53.84000015258789,54.560001373291016,50.497947692871094,8573000
+2019-05-16,54.90999984741211,55.150001525878906,54.54999923706055,54.63999938964844,50.571990966796875,10013800
+2019-05-17,54.189998626708984,54.91999816894531,54.189998626708984,54.5,50.44240951538086,9057100
+2019-05-20,53.95000076293945,54.36000061035156,53.529998779296875,53.65999984741211,49.664955139160156,9820200
+2019-05-21,54.209999084472656,54.27000045776367,54.029998779296875,54.16999816894531,50.13697814941406,8482000
+2019-05-22,54.22999954223633,54.54999923706055,54.040000915527344,54.20000076293945,50.16475296020508,8389700
+2019-05-23,53.720001220703125,53.720001220703125,52.5099983215332,53.08000183105469,49.128135681152344,11213900
+2019-05-24,53.380001068115234,53.470001220703125,52.59000015258789,52.77000045776367,48.841217041015625,9090700
+2019-05-28,53.08000183105469,53.279998779296875,51.75,51.75,47.897151947021484,28230400
+2019-05-29,51.43000030517578,51.810001373291016,51.04999923706055,51.689998626708984,47.84162139892578,12448700
+2019-05-30,51.93000030517578,52.029998779296875,51.459999084472656,51.720001220703125,47.869384765625,8569500
+2019-05-31,51.2400016784668,51.36000061035156,50.5099983215332,50.599998474121094,46.832763671875,11847100
+2019-06-03,50.560001373291016,51.08000183105469,49.88999938964844,50.2400016784668,46.499576568603516,17434400
+2019-06-04,50.790000915527344,52.2400016784668,50.630001068115234,52.02000045776367,48.14705276489258,17073200
+2019-06-05,52.779998779296875,53.2400016784668,51.849998474121094,52.099998474121094,48.22108840942383,15855300
+2019-06-06,52.09000015258789,52.7400016784668,51.86000061035156,52.59000015258789,48.67461013793945,10266900
+2019-06-07,52.79999923706055,53.41999816894531,52.779998779296875,53.2599983215332,49.29473114013672,11591800
+2019-06-10,53.68000030517578,54.40999984741211,53.56999969482422,54.0099983215332,49.988895416259766,12984600
+2019-06-11,54.5,54.61000061035156,53.84000015258789,53.939998626708984,49.92411422729492,11288400
+2019-06-12,53.68000030517578,54.04999923706055,53.43000030517578,53.619998931884766,49.6279296875,10235400
+2019-06-13,53.97999954223633,53.97999954223633,53.439998626708984,53.84000015258789,49.83154296875,11289100
+2019-06-14,53.61000061035156,53.83000183105469,53.279998779296875,53.279998779296875,49.3132438659668,12973000
+2019-06-17,53.34000015258789,53.54999923706055,52.95000076293945,53.130001068115234,49.17442321777344,15207900
+2019-06-18,52.86000061035156,53.599998474121094,52.40999984741211,52.900001525878906,48.96154022216797,20999700
+2019-06-19,52.75,53.130001068115234,52.25,52.68000030517578,48.75790786743164,35449500
+2019-06-20,55.97999954223633,57.470001220703125,55.529998779296875,56.9900016784668,52.74703598022461,54173900
+2019-06-21,57.13999938964844,57.150001525878906,56.060001373291016,56.119998931884766,51.94179916381836,45169000
+2019-06-24,56.25,57.29999923706055,55.900001525878906,56.7400016784668,52.51564025878906,19544200
+2019-06-25,56.869998931884766,57.18000030517578,56.060001373291016,56.06999969482422,51.8955192565918,25462100
+2019-06-26,56.43000030517578,56.849998474121094,56.2400016784668,56.65999984741211,52.44159698486328,15045200
+2019-06-27,57.0,57.38999938964844,56.7599983215332,56.77000045776367,52.54340744018555,12605800
+2019-06-28,56.900001525878906,57.08000183105469,56.36000061035156,56.970001220703125,52.72852325439453,42570500
+2019-07-01,57.150001525878906,58.09000015258789,57.029998779296875,58.0099983215332,53.69108581542969,20413000
+2019-07-02,57.880001068115234,58.560001373291016,57.77000045776367,58.459999084472656,54.10758590698242,17569600
+2019-07-03,58.45000076293945,58.95000076293945,58.380001068115234,58.86000061035156,54.47780990600586,9989100
+2019-07-05,58.529998779296875,59.52000045776367,58.34000015258789,59.279998779296875,54.86654281616211,13838900
+2019-07-08,59.189998626708984,59.66999816894531,59.0099983215332,59.529998779296875,55.09792709350586,16105600
+2019-07-09,59.20000076293945,59.630001068115234,59.0099983215332,59.599998474121094,55.16271209716797,14348600
+2019-07-10,59.939998626708984,60.5,59.75,60.150001525878906,55.6717643737793,16059100
+2019-07-11,60.18000030517578,60.209999084472656,59.400001525878906,59.9900016784668,55.523681640625,11150200
+2019-07-12,60.09000015258789,60.09000015258789,59.29999923706055,59.810001373291016,55.357078552246094,11234300
+2019-07-15,59.849998474121094,59.849998474121094,59.25,59.529998779296875,55.09792709350586,10721600
+2019-07-16,59.16999816894531,59.47999954223633,58.59000015258789,58.61000061035156,54.46600341796875,9698900
+2019-07-17,58.79999923706055,58.95000076293945,57.9900016784668,57.9900016784668,53.88984298706055,9090900
+2019-07-18,57.689998626708984,58.13999938964844,57.599998474121094,58.119998931884766,54.01065444946289,11882300
+2019-07-19,58.310001373291016,58.529998779296875,57.52000045776367,57.540000915527344,53.471656799316406,11663500
+2019-07-22,57.880001068115234,58.08000183105469,57.54999923706055,57.599998474121094,53.52741622924805,8761700
+2019-07-23,58.060001373291016,58.13999938964844,57.45000076293945,57.45000076293945,53.388023376464844,8141100
+2019-07-24,57.45000076293945,58.220001220703125,57.380001068115234,58.11000061035156,54.00136184692383,10778700
+2019-07-25,58.369998931884766,58.630001068115234,58.08000183105469,58.290000915527344,54.16863250732422,8175900
+2019-07-26,58.34000015258789,58.650001525878906,58.20000076293945,58.5,54.363773345947266,6057200
+2019-07-29,58.790000915527344,58.790000915527344,57.79999923706055,58.060001373291016,53.954898834228516,7439300
+2019-07-30,57.7599983215332,58.150001525878906,57.43000030517578,57.4900016784668,53.425201416015625,6367200
+2019-07-31,57.880001068115234,57.880001068115234,55.619998931884766,56.29999923706055,52.3193359375,11966700
+2019-08-01,56.29999923706055,56.849998474121094,55.52000045776367,55.880001068115234,51.92903137207031,10215200
+2019-08-02,56.189998626708984,56.189998626708984,55.0,55.84000015258789,51.89186096191406,12644400
+2019-08-05,55.099998474121094,55.099998474121094,53.689998626708984,53.7599983215332,49.95891571044922,16204600
+2019-08-06,54.20000076293945,54.45000076293945,53.61000061035156,53.959999084472656,50.14478302001953,13149500
+2019-08-07,53.130001068115234,54.06999969482422,52.970001220703125,53.34000015258789,49.56861877441406,16344100
+2019-08-08,53.720001220703125,54.75,53.720001220703125,54.650001525878906,50.78599166870117,12460700
+2019-08-09,54.2400016784668,54.470001220703125,53.52000045776367,53.900001525878906,50.08902359008789,8471300
+2019-08-12,53.68000030517578,53.790000915527344,53.0,53.25,49.48497009277344,6580100
+2019-08-13,53.13999938964844,54.2400016784668,53.0,53.970001220703125,50.154075622558594,11014800
+2019-08-14,53.349998474121094,53.369998931884766,52.2400016784668,52.31999969482422,48.62074279785156,12489200
+2019-08-15,52.650001525878906,52.720001220703125,51.959999084472656,52.59000015258789,48.87165069580078,11257000
+2019-08-16,53.18000030517578,53.70000076293945,53.0099983215332,53.59000015258789,49.80094528198242,9913100
+2019-08-19,54.220001220703125,54.369998931884766,53.7599983215332,53.869998931884766,50.06114196777344,8273100
+2019-08-20,53.52000045776367,53.84000015258789,52.900001525878906,52.97999954223633,49.234073638916016,7577800
+2019-08-21,53.529998779296875,53.93000030517578,53.16999816894531,53.2400016784668,49.475685119628906,6113100
+2019-08-22,53.58000183105469,53.720001220703125,52.88999938964844,53.189998626708984,49.42922592163086,6744900
+2019-08-23,53.060001373291016,53.31999969482422,51.25,51.58000183105469,47.93305969238281,11374500
+2019-08-26,52.13999938964844,52.31999969482422,51.83000183105469,52.130001068115234,48.44417190551758,8582300
+2019-08-27,52.439998626708984,52.619998931884766,52.220001220703125,52.38999938964844,48.68578338623047,13853100
+2019-08-28,52.20000076293945,52.20000076293945,51.619998931884766,51.95000076293945,48.27690505981445,7499000
+2019-08-29,52.650001525878906,52.810001373291016,52.09000015258789,52.15999984741211,48.472049713134766,6858000
+2019-08-30,52.5,52.54999923706055,51.75,52.060001373291016,48.37912368774414,7920000
+2019-09-03,51.939998626708984,52.0,51.54999923706055,51.88999938964844,48.22113037109375,10128000
+2019-09-04,52.349998474121094,53.130001068115234,52.220001220703125,52.970001220703125,49.224788665771484,10558300
+2019-09-05,53.72999954223633,54.33000183105469,53.630001068115234,53.84000015258789,50.03326416015625,10414500
+2019-09-06,54.099998474121094,54.13999938964844,53.13999938964844,53.15999984741211,49.401344299316406,11636100
+2019-09-09,53.619998931884766,54.68000030517578,53.45000076293945,54.540000915527344,50.683773040771484,17803800
+2019-09-10,54.540000915527344,55.470001220703125,54.13999938964844,55.470001220703125,51.54801559448242,19976400
+2019-09-11,55.27000045776367,56.290000915527344,55.15999984741211,56.290000915527344,52.31003952026367,16749400
+2019-09-12,54.34000015258789,54.880001068115234,52.900001525878906,53.88999938964844,50.07971954345703,28184400
+2019-09-13,54.0,54.720001220703125,53.33000183105469,53.75,49.949623107910156,14736700
+2019-09-16,53.400001525878906,53.56999969482422,52.790000915527344,53.13999938964844,49.382755279541016,15204200
+2019-09-17,53.18000030517578,53.20000076293945,52.349998474121094,52.869998931884766,49.1318473815918,11111400
+2019-09-18,52.81999969482422,52.84000015258789,51.86000061035156,52.560001373291016,48.84376525878906,8911800
+2019-09-19,52.38999938964844,53.66999816894531,52.38999938964844,53.369998931884766,49.596492767333984,14855000
+2019-09-20,53.709999084472656,54.25,53.41999816894531,53.470001220703125,49.689430236816406,59517000
+2019-09-23,53.16999816894531,54.16999816894531,53.060001373291016,54.02000045776367,50.20053482055664,13863100
+2019-09-24,54.13999938964844,54.4900016784668,53.119998931884766,53.349998474121094,49.57790756225586,15354800
+2019-09-25,53.310001373291016,53.95000076293945,52.88999938964844,53.84000015258789,50.03326416015625,11607200
+2019-09-26,54.11000061035156,54.33000183105469,53.470001220703125,53.959999084472656,50.14478302001953,13324300
+2019-09-27,54.189998626708984,54.599998474121094,53.619998931884766,54.09000015258789,50.26559066772461,12391100
+2019-09-30,54.25,55.279998779296875,54.04999923706055,55.029998779296875,51.13911819458008,17445100
+2019-10-01,55.040000915527344,55.63999938964844,53.75,53.79999923706055,49.996097564697266,16443200
+2019-10-02,53.5,53.560001373291016,52.68000030517578,53.150001525878906,49.39204788208008,15923700
+2019-10-03,53.060001373291016,53.880001068115234,52.939998626708984,53.86000061035156,50.05186080932617,11268500
+2019-10-04,54.0,55.18000030517578,53.84000015258789,55.13999938964844,51.2413444519043,13659500
+2019-10-07,55.06999969482422,55.36000061035156,54.75,54.79999923706055,50.92539596557617,12352100
+2019-10-08,54.290000915527344,54.709999084472656,53.77000045776367,54.04999923706055,50.22842025756836,14771500
+2019-10-09,54.150001525878906,54.9900016784668,54.060001373291016,54.529998779296875,50.90049362182617,12803100
+2019-10-10,54.45000076293945,55.599998474121094,54.349998474121094,55.4900016784668,51.79660415649414,13789000
+2019-10-11,55.91999816894531,57.33000183105469,55.709999084472656,56.88999938964844,53.103416442871094,18675200
+2019-10-14,56.83000183105469,57.209999084472656,56.40999984741211,56.459999084472656,52.7020378112793,11079600
+2019-10-15,56.630001068115234,56.81999969482422,56.349998474121094,56.349998474121094,52.59934997558594,9150100
+2019-10-16,55.790000915527344,56.0099983215332,55.54999923706055,55.880001068115234,52.160640716552734,8912300
+2019-10-17,56.0099983215332,56.2400016784668,54.9900016784668,55.060001373291016,51.39522171020508,9917700
+2019-10-18,54.95000076293945,55.2599983215332,54.18000030517578,54.54999923706055,50.919158935546875,12562900
+2019-10-21,55.060001373291016,55.29999923706055,54.81999969482422,55.130001068115234,51.4605598449707,8256600
+2019-10-22,55.220001220703125,55.43000030517578,54.02000045776367,54.11000061035156,50.508453369140625,7777100
+2019-10-23,54.0,54.630001068115234,53.869998931884766,54.130001068115234,50.52711486816406,10491000
+2019-10-24,54.470001220703125,54.650001525878906,53.939998626708984,54.2599983215332,50.64845275878906,6449200
+2019-10-25,54.040000915527344,54.41999816894531,54.0099983215332,54.16999816894531,50.56444549560547,6307000
+2019-10-28,54.349998474121094,54.68000030517578,54.27000045776367,54.63999938964844,51.003173828125,7280200
+2019-10-29,54.720001220703125,55.310001373291016,54.560001373291016,54.79999923706055,51.152523040771484,8333900
+2019-10-30,55.18000030517578,55.18000030517578,54.45000076293945,54.849998474121094,51.19920349121094,6284900
+2019-10-31,54.720001220703125,54.849998474121094,54.2400016784668,54.4900016784668,50.86315155029297,8260600
+2019-11-01,54.810001373291016,55.150001525878906,54.54999923706055,55.0,51.339210510253906,7313600
+2019-11-04,55.2599983215332,55.75,55.2599983215332,55.45000076293945,51.75925827026367,8757000
+2019-11-05,55.7599983215332,55.84000015258789,55.5099983215332,55.66999816894531,51.9646110534668,10759300
+2019-11-06,55.709999084472656,55.88999938964844,55.599998474121094,55.70000076293945,51.992610931396484,10572100
+2019-11-07,55.959999084472656,56.630001068115234,55.86000061035156,55.97999954223633,52.253971099853516,9677700
+2019-11-08,55.97999954223633,56.4900016784668,55.77000045776367,56.4900016784668,52.730037689208984,5869600
+2019-11-11,56.20000076293945,56.61000061035156,56.18000030517578,56.43000030517578,52.674034118652344,5018000
+2019-11-12,56.529998779296875,56.849998474121094,56.41999816894531,56.59000015258789,52.82337951660156,6184900
+2019-11-13,56.209999084472656,56.560001373291016,56.16999816894531,56.209999084472656,52.468666076660156,6802300
+2019-11-14,55.810001373291016,56.33000183105469,55.63999938964844,56.09000015258789,52.356666564941406,9056100
+2019-11-15,56.400001525878906,56.560001373291016,56.27000045776367,56.41999816894531,52.664695739746094,7216900
+2019-11-18,56.560001373291016,56.560001373291016,55.959999084472656,56.189998626708984,52.450008392333984,6923300
+2019-11-19,56.470001220703125,56.95000076293945,56.2599983215332,56.27000045776367,52.52467346191406,7199500
+2019-11-20,56.220001220703125,56.619998931884766,55.810001373291016,56.2400016784668,52.496681213378906,9117000
+2019-11-21,56.220001220703125,56.59000015258789,56.119998931884766,56.22999954223633,52.48733901977539,8067100
+2019-11-22,56.41999816894531,57.060001373291016,56.25,56.38999938964844,52.636695861816406,6346900
+2019-11-25,56.459999084472656,56.68000030517578,56.279998779296875,56.560001373291016,52.795379638671875,7977700
+2019-11-26,56.75,56.86000061035156,56.41999816894531,56.5099983215332,52.748714447021484,12076900
+2019-11-27,56.900001525878906,56.90999984741211,56.380001068115234,56.61000061035156,52.84205627441406,5790000
+2019-11-29,56.33000183105469,56.4900016784668,56.09000015258789,56.13999938964844,52.4033317565918,6479400
+2019-12-02,56.22999954223633,56.459999084472656,55.380001068115234,55.43000030517578,51.7405891418457,14314000
+2019-12-03,54.619998931884766,54.9900016784668,54.459999084472656,54.59000015258789,50.95649719238281,11963700
+2019-12-04,54.900001525878906,54.900001525878906,54.18000030517578,54.40999984741211,50.788475036621094,11436800
+2019-12-05,54.5,54.83000183105469,54.29999923706055,54.68000030517578,51.04050827026367,10557400
+2019-12-06,55.029998779296875,55.130001068115234,54.61000061035156,54.83000183105469,51.1805305480957,9088600
+2019-12-09,54.84000015258789,55.47999954223633,54.7599983215332,55.310001373291016,51.62858200073242,11996700
+2019-12-10,55.400001525878906,55.90999984741211,55.22999954223633,55.81999969482422,52.10463333129883,10719700
+2019-12-11,55.79999923706055,56.5,55.650001525878906,56.310001373291016,52.56201171875,12159600
+2019-12-12,56.29999923706055,56.65999984741211,55.7599983215332,56.470001220703125,52.71137237548828,15413200
+2019-12-13,55.0,55.400001525878906,54.41999816894531,54.5099983215332,50.8818244934082,21427700
+2019-12-16,54.599998474121094,54.97999954223633,53.70000076293945,53.9900016784668,50.39644241333008,19951000
+2019-12-17,53.88999938964844,54.060001373291016,52.83000183105469,52.84000015258789,49.322975158691406,19778400
+2019-12-18,53.060001373291016,53.61000061035156,52.95000076293945,53.38999938964844,49.836368560791016,14123100
+2019-12-19,53.29999923706055,53.599998474121094,53.040000915527344,53.2400016784668,49.69635772705078,11910100
+2019-12-20,53.90999984741211,53.95000076293945,53.349998474121094,53.599998474121094,50.03240203857422,27423700
+2019-12-23,53.650001525878906,54.06999969482422,53.61000061035156,53.709999084472656,50.135074615478516,10591500
+2019-12-24,53.779998779296875,53.959999084472656,53.36000061035156,53.439998626708984,49.88304138183594,3331700
+2019-12-26,53.45000076293945,53.65999984741211,53.279998779296875,53.56999969482422,50.00438690185547,6702000
+2019-12-27,53.65999984741211,53.79999923706055,53.34000015258789,53.459999084472656,49.9017219543457,7262000
+2019-12-30,53.400001525878906,53.4900016784668,52.619998931884766,52.70000076293945,49.19230270385742,5936100
+2019-12-31,52.56999969482422,53.0,52.54999923706055,52.97999954223633,49.45366287231445,7094500
+2020-01-02,53.27000045776367,53.959999084472656,53.22999954223633,53.95000076293945,50.35909652709961,13899600
+2020-01-03,52.9900016784668,54.04999923706055,52.95000076293945,53.7599983215332,50.18174362182617,11026700
+2020-01-06,53.36000061035156,54.20000076293945,53.349998474121094,54.040000915527344,50.4431037902832,10982400
+2020-01-07,53.88999938964844,54.33000183105469,53.61000061035156,54.15999984741211,50.55512619018555,12015400
+2020-01-08,53.939998626708984,54.599998474121094,53.70000076293945,54.130001068115234,50.75201416015625,11856700
+2020-01-09,54.25,54.79999923706055,54.029998779296875,54.380001068115234,50.986419677734375,10671000
+2020-01-10,54.54999923706055,54.650001525878906,54.220001220703125,54.45000076293945,51.05204772949219,9734800
+2020-01-13,54.459999084472656,54.790000915527344,54.36000061035156,54.58000183105469,51.17394256591797,10858900
+2020-01-14,54.52000045776367,55.18000030517578,54.5,54.880001068115234,51.45520782470703,12627200
+2020-01-15,54.880001068115234,55.18000030517578,54.68000030517578,54.7599983215332,51.34270095825195,9090800
+2020-01-16,54.97999954223633,55.45000076293945,54.93000030517578,55.43000030517578,51.97088623046875,9866000
+2020-01-17,55.630001068115234,55.689998626708984,54.849998474121094,55.130001068115234,51.689613342285156,11166600
+2020-01-21,54.97999954223633,55.36000061035156,54.91999816894531,55.220001220703125,51.77400207519531,8773000
+2020-01-22,55.40999984741211,55.650001525878906,54.599998474121094,54.720001220703125,51.30520248413086,6380500
+2020-01-23,54.40999984741211,55.0,54.279998779296875,54.97999954223633,51.54896926879883,6583200
+2020-01-24,55.060001373291016,55.20000076293945,53.880001068115234,54.06999969482422,50.69575881958008,6426000
+2020-01-27,53.18000030517578,53.52000045776367,52.630001068115234,52.689998626708984,49.40187454223633,8259100
+2020-01-28,52.86000061035156,53.68000030517578,52.65999984741211,53.459999084472656,50.12382888793945,8620300
+2020-01-29,53.779998779296875,53.939998626708984,53.18000030517578,53.20000076293945,49.88004684448242,6332500
+2020-01-30,52.81999969482422,53.33000183105469,52.279998779296875,53.310001373291016,49.98318862915039,7176200
+2020-01-31,53.34000015258789,53.4900016784668,52.290000915527344,52.45000076293945,49.17686080932617,8884700
+2020-02-03,52.72999954223633,53.40999984741211,52.689998626708984,53.09000015258789,49.776920318603516,8892500
+2020-02-04,53.75,54.560001373291016,53.75,54.040000915527344,50.667633056640625,9769800
+2020-02-05,54.66999816894531,55.029998779296875,54.58000183105469,54.7400016784668,51.32394790649414,9612900
+2020-02-06,55.0,55.349998474121094,54.709999084472656,54.709999084472656,51.29582214355469,8832000
+2020-02-07,54.27000045776367,54.970001220703125,54.189998626708984,54.720001220703125,51.30520248413086,7864800
+2020-02-10,54.720001220703125,55.06999969482422,54.45000076293945,54.9900016784668,51.558349609375,7198200
+2020-02-11,55.16999816894531,55.540000915527344,55.11000061035156,55.150001525878906,51.7083625793457,8466600
+2020-02-12,55.54999923706055,55.88999938964844,55.25,55.72999954223633,52.25217819213867,7541100
+2020-02-13,55.310001373291016,55.63999938964844,55.0099983215332,55.310001373291016,51.85837936401367,8480100
+2020-02-14,55.380001068115234,55.84000015258789,55.2400016784668,55.470001220703125,52.00839614868164,7496800
+2020-02-18,55.41999816894531,55.7599983215332,55.099998474121094,55.45000076293945,51.98963928222656,7185700
+2020-02-19,55.59000015258789,55.77000045776367,55.38999938964844,55.439998626708984,51.980262756347656,6819200
+2020-02-20,55.400001525878906,55.869998931884766,54.880001068115234,55.5099983215332,52.04589080810547,6114600
+2020-02-21,55.08000183105469,55.34000015258789,54.439998626708984,54.68000030517578,51.2676887512207,9078600
+2020-02-24,53.099998474121094,53.529998779296875,52.5099983215332,52.650001525878906,49.364376068115234,10992500
+2020-02-25,53.06999969482422,53.220001220703125,50.79999923706055,50.959999084472656,47.77983856201172,12202600
+2020-02-26,51.310001373291016,53.13999938964844,51.2400016784668,52.04999923706055,48.80181884765625,16413100
+2020-02-27,50.880001068115234,53.459999084472656,50.7599983215332,50.779998779296875,47.61106872558594,16161100
+2020-02-28,49.2400016784668,49.88999938964844,47.900001525878906,49.459999084472656,46.373443603515625,24426000
+2020-03-02,49.72999954223633,50.900001525878906,48.66999816894531,50.900001525878906,47.72358703613281,17328500
+2020-03-03,50.619998931884766,51.84000015258789,48.25,48.849998474121094,45.801513671875,21830500
+2020-03-04,49.849998474121094,50.59000015258789,48.83000183105469,50.540000915527344,47.38604736328125,14813700
+2020-03-05,49.22999954223633,49.68000030517578,47.75,48.0,45.00455856323242,15843000
+2020-03-06,46.56999969482422,48.29999923706055,46.459999084472656,47.369998931884766,44.41387939453125,24581400
+2020-03-09,44.95000076293945,47.56999969482422,44.65999984741211,46.0099983215332,43.13874053955078,25949300
+2020-03-10,47.45000076293945,48.90999984741211,46.15999984741211,48.58000183105469,45.548370361328125,27067700
+2020-03-11,46.810001373291016,47.47999954223633,44.27000045776367,44.720001220703125,41.92925262451172,24139200
+2020-03-12,41.119998931884766,43.400001525878906,39.709999084472656,39.79999923706055,37.31627655029297,24123800
+2020-03-13,44.45000076293945,47.9900016784668,43.41999816894531,47.93000030517578,44.93892288208008,28339400
+2020-03-16,42.5099983215332,47.56999969482422,41.2599983215332,42.720001220703125,40.05405807495117,27493700
+2020-03-17,43.619998931884766,47.709999084472656,41.65999984741211,46.86000061035156,43.935707092285156,25588900
+2020-03-18,43.66999816894531,47.79999923706055,42.560001373291016,47.27000045776367,44.32011795043945,29557000
+2020-03-19,46.470001220703125,47.970001220703125,44.869998931884766,45.06999969482422,42.25740432739258,20159100
+2020-03-20,45.02000045776367,46.70000076293945,44.5099983215332,45.650001525878906,42.80120849609375,26340800
+2020-03-23,45.0,46.4900016784668,43.88999938964844,44.189998626708984,41.43231201171875,23063700
+2020-03-24,45.33000183105469,48.0099983215332,45.29999923706055,47.84000015258789,44.85453796386719,19323700
+2020-03-25,47.099998474121094,48.7400016784668,45.47999954223633,45.939998626708984,43.07311248779297,25625800
+2020-03-26,46.380001068115234,50.7400016784668,46.189998626708984,50.47999954223633,47.32979202270508,22417900
+2020-03-27,49.09000015258789,51.599998474121094,48.560001373291016,49.83000183105469,46.720359802246094,20025300
+2020-03-30,50.400001525878906,51.59000015258789,49.59000015258789,50.36000061035156,47.21727752685547,20611900
+2020-03-31,51.119998931884766,51.18000030517578,48.0,48.33000183105469,45.31396484375,15802000
+2020-04-01,46.54999923706055,48.9900016784668,46.040000915527344,48.709999084472656,45.67025375366211,17918200
+2020-04-02,48.18000030517578,49.88999938964844,48.099998474121094,49.79999923706055,46.692237854003906,16434400
+2020-04-03,49.29999923706055,50.04999923706055,48.95000076293945,49.400001525878906,46.317195892333984,13362500
+2020-04-06,50.400001525878906,51.880001068115234,50.349998474121094,51.4900016784668,48.276763916015625,13845800
+2020-04-07,52.150001525878906,52.33000183105469,50.709999084472656,50.7599983215332,47.592315673828125,14063000
+2020-04-08,50.97999954223633,52.68000030517578,50.880001068115234,52.130001068115234,49.10901641845703,15710700
+2020-04-09,52.2400016784668,53.619998931884766,52.029998779296875,53.18000030517578,50.098175048828125,15521200
+2020-04-13,52.70000076293945,53.13999938964844,52.400001525878906,52.970001220703125,49.90034484863281,12694800
+2020-04-14,53.709999084472656,54.099998474121094,53.45000076293945,54.0,50.87064743041992,11674600
+2020-04-15,53.209999084472656,53.45000076293945,52.810001373291016,53.15999984741211,50.07932662963867,10398100
+2020-04-16,53.150001525878906,53.869998931884766,53.06999969482422,53.70000076293945,50.588035583496094,14098300
+2020-04-17,54.52000045776367,54.720001220703125,53.970001220703125,54.619998931884766,51.45471954345703,13608800
+2020-04-20,54.04999923706055,54.58000183105469,53.79999923706055,53.90999984741211,50.785865783691406,10358900
+2020-04-21,53.22999954223633,53.34000015258789,51.119998931884766,51.310001373291016,48.336544036865234,14111700
+2020-04-22,52.029998779296875,52.58000183105469,51.77000045776367,52.27000045776367,49.240901947021484,9668300
+2020-04-23,52.22999954223633,52.9900016784668,51.45000076293945,51.970001220703125,48.95829391479492,10330200
+2020-04-24,52.40999984741211,53.04999923706055,51.959999084472656,53.0099983215332,49.93802261352539,9403500
+2020-04-27,53.36000061035156,53.63999938964844,53.060001373291016,53.369998931884766,50.27716064453125,9123200
+2020-04-28,53.900001525878906,54.150001525878906,53.130001068115234,53.20000076293945,50.11700439453125,8350500
+2020-04-29,53.95000076293945,54.279998779296875,53.689998626708984,53.880001068115234,50.75760269165039,9064100
+2020-04-30,53.470001220703125,53.599998474121094,52.79999923706055,52.970001220703125,49.90034484863281,11808800
+2020-05-01,52.380001068115234,52.439998626708984,51.310001373291016,51.790000915527344,48.788726806640625,8702400
+2020-05-04,51.709999084472656,51.790000915527344,51.099998474121094,51.75,48.751033782958984,7567900
+2020-05-05,52.220001220703125,52.86000061035156,51.9900016784668,52.04999923706055,49.03365707397461,7271800
+2020-05-06,52.43000030517578,52.5,51.70000076293945,51.86000061035156,48.85466766357422,7050000
+2020-05-07,52.400001525878906,52.91999816894531,52.27000045776367,52.599998474121094,49.55178451538086,7154700
+2020-05-08,53.189998626708984,53.779998779296875,52.77000045776367,53.56999969482422,50.465576171875,8130800
+2020-05-11,53.130001068115234,53.83000183105469,53.060001373291016,53.529998779296875,50.427886962890625,8138600
+2020-05-12,53.79999923706055,53.83000183105469,52.25,52.27000045776367,49.240901947021484,8598800
+2020-05-13,52.43000030517578,52.4900016784668,51.279998779296875,51.650001525878906,48.65684127807617,10274300
+2020-05-14,51.13999938964844,53.029998779296875,50.86000061035156,52.90999984741211,49.843814849853516,13794000
+2020-05-15,52.70000076293945,53.9900016784668,52.52000045776367,52.91999816894531,49.85324478149414,39055700
+2020-05-18,53.90999984741211,53.95000076293945,53.06999969482422,53.150001525878906,50.06991958618164,9901900
+2020-05-19,53.18000030517578,53.25,52.31999969482422,52.34000015258789,49.306846618652344,9805100
+2020-05-20,53.09000015258789,53.27000045776367,52.650001525878906,52.900001525878906,49.83439636230469,9115900
+2020-05-21,52.7599983215332,52.939998626708984,52.119998931884766,52.220001220703125,49.19380569458008,7464000
+2020-05-22,52.34000015258789,52.63999938964844,52.08000183105469,52.619998931884766,49.57062911987305,7211700
+2020-05-26,53.650001525878906,53.68000030517578,52.650001525878906,52.779998779296875,49.721351623535156,11200600
+2020-05-27,53.0,53.25,52.56999969482422,53.20000076293945,50.11700439453125,9228100
+2020-05-28,53.7599983215332,54.150001525878906,53.220001220703125,53.619998931884766,50.51266860961914,9465400
+2020-05-29,53.619998931884766,53.939998626708984,52.9900016784668,53.77000045776367,50.65398025512695,14734800
+2020-06-01,53.279998779296875,53.38999938964844,52.790000915527344,53.060001373291016,49.985130310058594,7363200
+2020-06-02,53.2400016784668,53.290000915527344,52.63999938964844,53.279998779296875,50.1923713684082,8756300
+2020-06-03,53.33000183105469,53.619998931884766,52.9900016784668,53.4900016784668,50.39020538330078,9188700
+2020-06-04,53.22999954223633,53.689998626708984,52.630001068115234,52.849998474121094,49.78729248046875,9696000
+2020-06-05,53.09000015258789,54.27000045776367,52.7400016784668,53.97999954223633,50.85181427001953,12210100
+2020-06-08,53.349998474121094,55.119998931884766,53.279998779296875,55.099998474121094,51.90690231323242,11519500
+2020-06-09,55.0,55.060001373291016,53.880001068115234,54.18000030517578,51.040218353271484,8852500
+2020-06-10,54.5,54.65999984741211,53.900001525878906,54.11000061035156,50.974273681640625,7436700
+2020-06-11,53.25,53.560001373291016,51.22999954223633,51.310001373291016,48.336544036865234,12805700
+2020-06-12,52.45000076293945,53.0,50.97999954223633,51.86000061035156,48.85466766357422,11537200
+2020-06-15,50.959999084472656,53.43000030517578,50.90999984741211,53.25,50.16410827636719,16038100
+2020-06-16,54.459999084472656,55.0,53.779998779296875,54.59000015258789,51.42646026611328,19380200
+2020-06-17,53.029998779296875,53.7400016784668,51.5,51.52000045776367,48.534366607666016,28692600
+2020-06-18,51.599998474121094,54.0,51.31999969482422,53.689998626708984,50.57861328125,19259500
+2020-06-19,54.209999084472656,54.459999084472656,52.97999954223633,54.400001525878906,51.247474670410156,33051200
+2020-06-22,54.09000015258789,55.38999938964844,53.880001068115234,55.119998931884766,51.925750732421875,16705900
+2020-06-23,55.29999923706055,55.970001220703125,55.130001068115234,55.189998626708984,51.9916877746582,18695000
+2020-06-24,55.119998931884766,55.68000030517578,54.33000183105469,54.439998626708984,51.285152435302734,18287400
+2020-06-25,54.400001525878906,54.59000015258789,53.540000915527344,54.529998779296875,51.36993408203125,16008700
+2020-06-26,54.349998474121094,54.59000015258789,53.630001068115234,54.18000030517578,51.040218353271484,17969400
+2020-06-29,54.22999954223633,54.959999084472656,53.849998474121094,54.7599983215332,51.58660888671875,14366900
+2020-06-30,54.79999923706055,55.439998626708984,54.5,55.27000045776367,52.06705093383789,18885900
+2020-07-01,54.689998626708984,55.880001068115234,54.68000030517578,55.4900016784668,52.27430725097656,17856800
+2020-07-02,55.790000915527344,56.43000030517578,55.650001525878906,55.939998626708984,52.69822311401367,15478900
+2020-07-06,56.20000076293945,56.83000183105469,56.15999984741211,56.599998474121094,53.319976806640625,15309700
+2020-07-07,56.349998474121094,56.95000076293945,56.220001220703125,56.310001373291016,53.04677963256836,13232100
+2020-07-08,56.630001068115234,56.68000030517578,55.9900016784668,56.65999984741211,53.376502990722656,12582200
+2020-07-09,56.9900016784668,57.79999923706055,56.81999969482422,57.529998779296875,54.19609069824219,15692600
+2020-07-10,57.470001220703125,57.52000045776367,56.689998626708984,57.38999938964844,54.0641975402832,12615800
+2020-07-13,57.400001525878906,57.84000015258789,56.970001220703125,57.0099983215332,53.70621871948242,15965600
+2020-07-14,56.66999816894531,57.290000915527344,56.47999954223633,57.20000076293945,54.113014221191406,15510300
+2020-07-15,57.41999816894531,57.84000015258789,56.380001068115234,56.619998931884766,53.564308166503906,10570800
+2020-07-16,56.41999816894531,56.4900016784668,55.58000183105469,55.81999969482422,52.807491302490234,8779300
+2020-07-17,56.08000183105469,56.119998931884766,54.7599983215332,54.900001525878906,51.937137603759766,14344800
+2020-07-20,54.880001068115234,55.52000045776367,54.689998626708984,55.400001525878906,52.41015625,11469300
+2020-07-21,55.79999923706055,56.34000015258789,55.58000183105469,55.90999984741211,52.89263153076172,11875100
+2020-07-22,55.70000076293945,56.18000030517578,55.70000076293945,56.0099983215332,52.98723220825195,13842400
+2020-07-23,56.0,56.36000061035156,55.599998474121094,55.7599983215332,52.75072479248047,12576000
+2020-07-24,55.470001220703125,56.040000915527344,55.2599983215332,55.650001525878906,52.64666748046875,8939700
+2020-07-27,55.65999984741211,55.95000076293945,55.31999969482422,55.34000015258789,52.353389739990234,10319600
+2020-07-28,55.25,55.7400016784668,55.20000076293945,55.349998474121094,52.362857818603516,13030100
+2020-07-29,55.560001373291016,55.900001525878906,55.349998474121094,55.70000076293945,52.693965911865234,7242700
+2020-07-30,55.0,55.47999954223633,54.88999938964844,55.25,52.268253326416016,7633200
+2020-07-31,55.0,55.470001220703125,54.33000183105469,55.45000076293945,52.457462310791016,9355800
+2020-08-03,55.779998779296875,56.09000015258789,55.4900016784668,55.97999954223633,52.95885467529297,9164900
+2020-08-04,55.779998779296875,56.0099983215332,55.529998779296875,56.0,52.977779388427734,6364300
+2020-08-05,56.31999969482422,56.31999969482422,55.380001068115234,55.5,52.504764556884766,6629000
+2020-08-06,55.4900016784668,55.599998474121094,54.939998626708984,55.279998779296875,52.296627044677734,8169600
+2020-08-07,55.0099983215332,55.2400016784668,54.7599983215332,55.22999954223633,52.24933624267578,8772300
+2020-08-10,55.2400016784668,55.619998931884766,54.880001068115234,54.939998626708984,51.9749870300293,10046900
+2020-08-11,55.2400016784668,55.459999084472656,54.13999938964844,54.27000045776367,51.34114074707031,8075100
+2020-08-12,54.52000045776367,54.70000076293945,53.970001220703125,54.16999816894531,51.24654006958008,9068200
+2020-08-13,53.90999984741211,54.20000076293945,53.68000030517578,54.02000045776367,51.10464096069336,8260300
+2020-08-14,54.029998779296875,54.560001373291016,53.77000045776367,54.20000076293945,51.274925231933594,5454400
+2020-08-17,54.20000076293945,54.38999938964844,53.65999984741211,53.9900016784668,51.07625198364258,9523700
+2020-08-18,55.619998931884766,56.93000030517578,54.869998931884766,55.18000030517578,52.20203399658203,21102600
+2020-08-19,55.58000183105469,56.79999923706055,55.459999084472656,56.20000076293945,53.166988372802734,16751500
+2020-08-20,55.59000015258789,55.810001373291016,55.09000015258789,55.2599983215332,52.277706146240234,10974800
+2020-08-21,55.380001068115234,55.45000076293945,54.72999954223633,55.189998626708984,52.21148681640625,9552000
+2020-08-24,55.7599983215332,56.11000061035156,55.439998626708984,56.0099983215332,52.98723220825195,7892100
+2020-08-25,56.150001525878906,56.75,56.02000045776367,56.09000015258789,53.06291961669922,7427000
+2020-08-26,56.34000015258789,57.4900016784668,56.060001373291016,57.4900016784668,54.387367248535156,11597600
+2020-08-27,57.45000076293945,58.45000076293945,56.58000183105469,57.18000030517578,54.094093322753906,15834700
+2020-08-28,57.33000183105469,58.15999984741211,57.209999084472656,57.880001068115234,54.75632095336914,8613800
+2020-08-31,57.130001068115234,57.7599983215332,57.040000915527344,57.220001220703125,54.131935119628906,18683500
+2020-09-01,57.369998931884766,58.0099983215332,57.08000183105469,57.65999984741211,54.54818344116211,10169500
+2020-09-02,57.720001220703125,59.31999969482422,57.720001220703125,59.029998779296875,55.8442497253418,14342800
+2020-09-03,58.720001220703125,58.9900016784668,56.650001525878906,57.099998474121094,54.018409729003906,15387400
+2020-09-04,56.880001068115234,57.27000045776367,55.15999984741211,55.72999954223633,52.72235870361328,14697200
+2020-09-08,55.349998474121094,55.790000915527344,54.869998931884766,55.31999969482422,52.334476470947266,16472800
+2020-09-09,56.15999984741211,57.400001525878906,55.86000061035156,56.95000076293945,53.87650680541992,13993200
+2020-09-10,57.439998626708984,58.18000030517578,56.75,57.33000183105469,54.235992431640625,20500900
+2020-09-11,60.709999084472656,61.86000061035156,56.869998931884766,57.0,53.923805236816406,40220600
+2020-09-14,60.86000061035156,61.5,59.349998474121094,59.459999084472656,56.25104904174805,50107400
+2020-09-15,60.0099983215332,61.68000030517578,59.38999938964844,60.939998626708984,57.65117263793945,30385600
+2020-09-16,61.119998931884766,61.38999938964844,59.650001525878906,60.43000030517578,57.168697357177734,21223300
+2020-09-17,59.41999816894531,60.61000061035156,59.0,60.18000030517578,56.93218994140625,22831200
+2020-09-18,59.97999954223633,60.290000915527344,59.43000030517578,59.75,56.525394439697266,49311700
+2020-09-21,62.459999084472656,62.599998474121094,60.029998779296875,60.81999969482422,57.53763961791992,32560400
+2020-09-22,60.380001068115234,60.75,59.459999084472656,60.619998931884766,57.34844207763672,13306000
+2020-09-23,60.11000061035156,60.4900016784668,58.900001525878906,58.959999084472656,55.77803039550781,15513500
+2020-09-24,58.7400016784668,59.900001525878906,58.290000915527344,59.29999923706055,56.09968185424805,9560500
+2020-09-25,59.27000045776367,59.9900016784668,58.959999084472656,59.79999923706055,56.57270050048828,9371900
+2020-09-28,60.029998779296875,60.540000915527344,59.470001220703125,59.58000183105469,56.36457824707031,9356300
+2020-09-29,59.58000183105469,60.15999984741211,59.400001525878906,59.470001220703125,56.26050567626953,6340600
+2020-09-30,59.52000045776367,60.38999938964844,59.369998931884766,59.70000076293945,56.478092193603516,11001500
+2020-10-01,60.16999816894531,60.27000045776367,59.45000076293945,59.68000030517578,56.45917510986328,7357700
+2020-10-02,58.709999084472656,59.52000045776367,58.5099983215332,58.83000183105469,55.65504837036133,7329800
+2020-10-05,59.439998626708984,59.66999816894531,59.09000015258789,59.560001373291016,56.345645904541016,6899200
+2020-10-06,59.5099983215332,60.529998779296875,59.40999984741211,59.5099983215332,56.29834747314453,9743600
+2020-10-07,59.77000045776367,60.900001525878906,59.63999938964844,60.59000015258789,57.552162170410156,8690900
+2020-10-08,60.790000915527344,61.29999923706055,60.630001068115234,60.88999938964844,57.83712387084961,7202800
+2020-10-09,61.150001525878906,61.380001068115234,60.86000061035156,61.150001525878906,58.08408737182617,7355700
+2020-10-12,61.2400016784668,61.83000183105469,61.06999969482422,61.459999084472656,58.37854766845703,8275000
+2020-10-13,61.56999969482422,61.779998779296875,60.880001068115234,60.970001220703125,57.91311264038086,8896300
+2020-10-14,61.349998474121094,61.529998779296875,60.849998474121094,60.959999084472656,57.90361022949219,6651100
+2020-10-15,60.27000045776367,60.7400016784668,60.08000183105469,60.52000045776367,57.48567581176758,6251600
+2020-10-16,60.709999084472656,61.11000061035156,60.2599983215332,60.290000915527344,57.26720428466797,6070800
+2020-10-19,60.38999938964844,60.75,59.38999938964844,59.619998931884766,56.63079833984375,8311000
+2020-10-20,59.91999816894531,60.33000183105469,59.630001068115234,59.75,56.754276275634766,9241200
+2020-10-21,59.34000015258789,60.119998931884766,59.220001220703125,59.66999816894531,56.678287506103516,10114900
+2020-10-22,59.439998626708984,59.869998931884766,58.689998626708984,59.689998626708984,56.69728469848633,11900600
+2020-10-23,59.900001525878906,60.15999984741211,59.709999084472656,59.900001525878906,56.896759033203125,9739300
+2020-10-26,58.099998474121094,58.47999954223633,56.529998779296875,57.4900016784668,54.60758972167969,18876900
+2020-10-27,57.63999938964844,57.97999954223633,57.02000045776367,57.08000183105469,54.21814727783203,10806500
+2020-10-28,56.27000045776367,56.599998474121094,55.529998779296875,55.59000015258789,52.8028564453125,13910600
+2020-10-29,55.20000076293945,56.7599983215332,55.13999938964844,56.02000045776367,53.21129608154297,13573700
+2020-10-30,55.75,56.63999938964844,55.45000076293945,56.11000061035156,53.296783447265625,12602300
+2020-11-02,56.439998626708984,57.470001220703125,56.119998931884766,56.45000076293945,53.61973571777344,11413200
+2020-11-03,57.0,57.5,56.56999969482422,56.79999923706055,53.95218276977539,8911200
+2020-11-04,58.0,58.09000015258789,56.349998474121094,56.4900016784668,53.65772247314453,12054900
+2020-11-05,57.459999084472656,57.650001525878906,56.41999816894531,56.65999984741211,53.8192024230957,9017100
+2020-11-06,56.77000045776367,56.97999954223633,56.150001525878906,56.79999923706055,53.95218276977539,7510400
+2020-11-09,58.189998626708984,59.08000183105469,56.77000045776367,56.84000015258789,53.99018096923828,11486600
+2020-11-10,56.90999984741211,57.2400016784668,56.20000076293945,56.66999816894531,53.828704833984375,9015900
+2020-11-11,57.060001373291016,57.630001068115234,56.79999923706055,57.20000076293945,54.332130432128906,7724400
+2020-11-12,57.2599983215332,57.4900016784668,56.099998474121094,56.45000076293945,53.61973571777344,7324000
+2020-11-13,56.880001068115234,57.09000015258789,56.54999923706055,56.90999984741211,54.056671142578125,5870300
+2020-11-16,57.02000045776367,57.61000061035156,56.880001068115234,57.150001525878906,54.284637451171875,6309200
+2020-11-17,57.0,57.38999938964844,56.810001373291016,57.119998931884766,54.25614929199219,5569700
+2020-11-18,57.119998931884766,57.290000915527344,56.2400016784668,56.25,53.42976379394531,8998800
+2020-11-19,56.09000015258789,56.47999954223633,55.560001373291016,56.45000076293945,53.61973571777344,9643100
+2020-11-20,56.36000061035156,56.439998626708984,55.68000030517578,55.70000076293945,52.90732955932617,8395800
+2020-11-23,55.849998474121094,56.56999969482422,55.77000045776367,56.08000183105469,53.26829147338867,8235900
+2020-11-24,56.599998474121094,57.900001525878906,56.36000061035156,57.56999969482422,54.683570861816406,10427200
+2020-11-25,57.720001220703125,57.7599983215332,57.2599983215332,57.40999984741211,54.5316047668457,6848900
+2020-11-27,57.400001525878906,57.869998931884766,57.150001525878906,57.7599983215332,54.86404800415039,5627000
+2020-11-30,57.61000061035156,58.20000076293945,57.20000076293945,57.720001220703125,54.82606887817383,26676900
+2020-12-01,58.20000076293945,59.279998779296875,58.0099983215332,58.7400016784668,55.794925689697266,11855300
+2020-12-02,58.290000915527344,59.27000045776367,58.13999938964844,59.08000183105469,56.11787796020508,9330400
+2020-12-03,59.220001220703125,59.97999954223633,59.060001373291016,59.27000045776367,56.29834747314453,9783900
+2020-12-04,59.310001373291016,60.54999923706055,59.27000045776367,59.959999084472656,56.9537467956543,10872700
+2020-12-07,59.959999084472656,60.20000076293945,59.630001068115234,59.79999923706055,56.80177688598633,14922900
+2020-12-08,58.9900016784668,59.709999084472656,58.220001220703125,59.029998779296875,56.07038116455078,15237800
+2020-12-09,58.88999938964844,59.90999984741211,58.79999923706055,59.72999954223633,56.73527908325195,12204100
+2020-12-10,59.5099983215332,59.810001373291016,59.040000915527344,59.47999954223633,56.49781799316406,14219900
+2020-12-11,60.939998626708984,61.0,59.41999816894531,60.61000061035156,57.571163177490234,16209900
+2020-12-14,60.83000183105469,61.65999984741211,60.689998626708984,60.7599983215332,57.71364212036133,16193600
+2020-12-15,61.09000015258789,62.189998626708984,60.900001525878906,61.86000061035156,58.75849533081055,15506700
+2020-12-16,61.869998931884766,63.189998626708984,61.849998474121094,62.779998779296875,59.632362365722656,16119900
+2020-12-17,62.9900016784668,64.05000305175781,62.72999954223633,63.61000061035156,60.42074966430664,15320500
+2020-12-18,63.47999954223633,65.33000183105469,63.43000030517578,65.05999755859375,61.79804992675781,33728700
+2020-12-21,63.88999938964844,65.19000244140625,63.880001068115234,64.4800033569336,61.24713897705078,18210200
+2020-12-22,64.55999755859375,66.0,64.43000030517578,65.1500015258789,61.883541107177734,17136000
+2020-12-23,65.26000213623047,66.19999694824219,65.1500015258789,65.30000305175781,62.02602005004883,13075200
+2020-12-24,65.05000305175781,65.58999633789062,64.77999877929688,64.95999908447266,61.703060150146484,3796500
+2020-12-28,65.41000366210938,65.69000244140625,64.75,64.87000274658203,61.61758041381836,6463500
+2020-12-29,65.25,65.2699966430664,64.22000122070312,64.45999908447266,61.22813415527344,7770200
+2020-12-30,64.80000305175781,64.91000366210938,64.3499984741211,64.4000015258789,61.171142578125,6192000
+2020-12-31,64.33999633789062,64.7699966430664,64.01000213623047,64.69000244140625,61.44660949707031,6928600
+2021-01-04,64.69000244140625,64.69999694824219,63.16999816894531,63.75,60.55373001098633,11249900
+2021-01-05,63.68000030517578,63.790000915527344,62.47999954223633,62.959999084472656,59.8033332824707,11005700
+2021-01-06,62.27000045776367,63.349998474121094,61.90999984741211,62.56999969482422,59.66031265258789,8685400
+2021-01-07,62.849998474121094,63.7400016784668,62.849998474121094,63.06999969482422,60.13706588745117,7382800
+2021-01-08,63.18000030517578,63.540000915527344,62.90999984741211,63.380001068115234,60.432647705078125,7751700
+2021-01-11,62.95000076293945,63.56999969482422,62.84000015258789,63.029998779296875,60.09892272949219,6284700
+2021-01-12,63.0,63.02000045776367,62.18000030517578,62.41999816894531,59.51728439331055,7758200
+2021-01-13,62.31999969482422,62.59000015258789,61.970001220703125,62.060001373291016,59.17403793334961,8298000
+2021-01-14,62.06999969482422,62.16999816894531,61.5099983215332,61.599998474121094,58.73542404174805,10258600
+2021-01-15,61.599998474121094,62.0,61.209999084472656,61.779998779296875,58.90705108642578,7532600
+2021-01-19,62.099998474121094,62.290000915527344,61.099998474121094,61.290000915527344,58.43983840942383,8903400
+2021-01-20,61.369998931884766,62.029998779296875,61.150001525878906,61.560001373291016,58.69728088378906,7025000
+2021-01-21,61.650001525878906,61.849998474121094,60.91999816894531,61.209999084472656,58.363555908203125,6943600
+2021-01-22,60.939998626708984,61.150001525878906,59.7400016784668,60.36000061035156,57.55308532714844,9896700
+2021-01-25,60.380001068115234,60.95000076293945,59.77000045776367,60.900001525878906,58.06797790527344,8524700
+2021-01-26,61.060001373291016,62.040000915527344,60.84000015258789,61.79999923706055,58.926124572753906,8186500
+2021-01-27,61.400001525878906,63.18000030517578,61.369998931884766,62.54999923706055,59.64124298095703,14789000
+2021-01-28,62.54999923706055,63.2400016784668,61.16999816894531,61.220001220703125,58.37309265136719,11166400
+2021-01-29,61.15999984741211,61.5,60.209999084472656,60.43000030517578,57.61983108520508,11451800
+2021-02-01,60.91999816894531,62.0099983215332,60.7400016784668,61.5099983215332,58.64960861206055,10553500
+2021-02-02,61.880001068115234,62.91999816894531,61.79999923706055,62.369998931884766,59.469608306884766,10528000
+2021-02-03,62.18000030517578,62.75,61.97999954223633,62.16999816894531,59.27891159057617,9933500
+2021-02-04,62.47999954223633,63.38999938964844,62.25,63.349998474121094,60.40403747558594,9928700
+2021-02-05,63.5,64.06999969482422,63.279998779296875,63.599998474121094,60.64242172241211,9170200
+2021-02-08,63.790000915527344,63.869998931884766,62.84000015258789,63.11000061035156,60.17519760131836,7003400
+2021-02-09,63.08000183105469,63.849998474121094,62.90999984741211,63.66999816894531,60.70915985107422,5437400
+2021-02-10,63.84000015258789,63.900001525878906,62.93000030517578,63.27000045776367,60.3277587890625,9577500
+2021-02-11,63.560001373291016,63.970001220703125,62.279998779296875,62.70000076293945,59.784271240234375,7690800
+2021-02-12,62.31999969482422,63.119998931884766,62.310001373291016,63.08000183105469,60.146602630615234,6663400
+2021-02-16,63.11000061035156,63.2599983215332,62.099998474121094,62.13999938964844,59.25030517578125,7526000
+2021-02-17,61.83000183105469,62.150001525878906,61.36000061035156,62.09000015258789,59.202632904052734,6244500
+2021-02-18,61.810001373291016,62.209999084472656,61.65999984741211,62.06999969482422,59.183563232421875,6262400
+2021-02-19,62.2599983215332,62.36000061035156,61.08000183105469,61.130001068115234,58.28728485107422,10905100
+2021-02-22,62.849998474121094,64.97000122070312,62.279998779296875,64.44999694824219,61.4528923034668,20940300
+2021-02-23,64.41999816894531,65.22000122070312,64.05000305175781,64.5,61.50055694580078,18175400
+2021-02-24,64.48999786376953,65.1500015258789,64.08000183105469,64.69999694824219,61.691253662109375,10609300
+2021-02-25,64.63999938964844,66.36000061035156,64.58000183105469,65.30000305175781,62.263362884521484,15356100
+2021-02-26,65.54000091552734,66.27999877929688,64.5,64.51000213623047,61.510101318359375,20512600
+2021-03-01,64.94999694824219,66.7300033569336,64.7699966430664,66.16999816894531,63.09290313720703,11758900
+2021-03-02,66.1500015258789,67.41999816894531,66.0,66.66000366210938,63.560123443603516,13282000
+2021-03-03,66.25,67.54000091552734,66.19999694824219,66.91000366210938,63.798500061035156,15827600
+2021-03-04,66.68000030517578,67.30999755859375,65.30999755859375,65.61000061035156,62.55895233154297,19951100
+2021-03-05,67.30999755859375,71.72000122070312,67.30999755859375,69.97000122070312,66.71620178222656,34211500
+2021-03-08,70.47000122070312,72.94000244140625,70.0999984741211,72.16000366210938,68.80435943603516,23300500
+2021-03-09,72.4000015258789,73.22000122070312,72.0,72.63999938964844,69.26202392578125,17296400
+2021-03-10,73.5,73.62000274658203,71.5,72.12000274658203,68.76620483398438,21378600
+2021-03-11,67.6500015258789,68.0999984741211,65.43000030517578,67.41000366210938,64.27523803710938,38095400
+2021-03-12,66.95999908447266,67.87000274658203,66.44999694824219,67.16000366210938,64.036865234375,11606300
+2021-03-15,66.94999694824219,67.77999877929688,66.9000015258789,67.7300033569336,64.58037567138672,8919600
+2021-03-16,68.0,68.06999969482422,66.68000030517578,66.8499984741211,63.741275787353516,14512500
+2021-03-17,66.80000305175781,66.8499984741211,66.16000366210938,66.22000122070312,63.14057159423828,11892400
+2021-03-18,66.47000122070312,67.01000213623047,66.08999633789062,66.73999786376953,63.63639831542969,13750300
+2021-03-19,66.79000091552734,66.83000183105469,65.95999908447266,66.26000213623047,63.17871856689453,30963600
+2021-03-22,66.22000122070312,66.5199966430664,65.86000061035156,66.31999969482422,63.23593521118164,10263700
+2021-03-23,66.33000183105469,67.94000244140625,66.33000183105469,67.2699966430664,64.1417465209961,12390100
+2021-03-24,67.11000061035156,67.41000366210938,66.73999786376953,66.83000183105469,63.722206115722656,11391100
+2021-03-25,66.95999908447266,68.7300033569336,66.76000213623047,68.62999725341797,65.43850708007812,14844700
+2021-03-26,68.56999969482422,70.37000274658203,68.27999877929688,70.25,66.98316192626953,12617000
+2021-03-29,70.20999908447266,72.33000183105469,70.16999816894531,71.12999725341797,67.8222427368164,15183700
+2021-03-30,70.83000183105469,71.05000305175781,69.94999694824219,70.55000305175781,67.26923370361328,12000200
+2021-03-31,70.69999694824219,71.0999984741211,69.91000366210938,70.16999816894531,66.90689086914062,9971700
+2021-04-01,70.45999908447266,71.83000183105469,70.33000183105469,71.80999755859375,68.47061920166016,13228700
+2021-04-05,72.19000244140625,74.9000015258789,72.05999755859375,74.16000366210938,70.71137237548828,25010200
+2021-04-06,73.62000274658203,74.6500015258789,73.16000366210938,74.27999877929688,70.82577514648438,14699800
+2021-04-07,73.5999984741211,74.18000030517578,73.44999694824219,74.06999969482422,70.93109893798828,12356800
+2021-04-08,74.2699966430664,75.52999877929688,74.1500015258789,75.27999877929688,72.08983612060547,13507700
+2021-04-09,75.3499984741211,75.69000244140625,74.9000015258789,75.58000183105469,72.37711334228516,13285700
+2021-04-12,75.25,76.19000244140625,75.19999694824219,76.12000274658203,72.89423370361328,10634900
+2021-04-13,76.16000366210938,77.01000213623047,75.9000015258789,76.66999816894531,73.42091369628906,13142400
+2021-04-14,77.04000091552734,77.36000061035156,76.51000213623047,76.81999969482422,73.56456756591797,12730700
+2021-04-15,77.0,78.55000305175781,76.83000183105469,78.29000091552734,74.97228240966797,13604200
+2021-04-16,78.30999755859375,79.33999633789062,77.86000061035156,78.94999694824219,75.60429382324219,13334100
+2021-04-19,78.80999755859375,80.20999908447266,78.33999633789062,78.75,75.41278076171875,19967200
+2021-04-20,78.69999694824219,79.41999816894531,78.6500015258789,79.23999786376953,75.88201904296875,12562300
+2021-04-21,78.79000091552734,79.33999633789062,76.52999877929688,76.66000366210938,73.4113540649414,18672800
+2021-04-22,76.11000061035156,76.4800033569336,74.75,74.87000274658203,71.69720458984375,16769300
+2021-04-23,74.29000091552734,75.0,73.8499984741211,74.97000122070312,71.79296875,10664700
+2021-04-26,74.97000122070312,75.04000091552734,74.19999694824219,74.5,71.34288024902344,9402200
+2021-04-27,74.38999938964844,75.43000030517578,74.22000122070312,75.22000122070312,72.0323715209961,9300200
+2021-04-28,75.16000366210938,75.2699966430664,74.66000366210938,74.7699966430664,71.60144805908203,6107800
+2021-04-29,75.37999725341797,75.9000015258789,74.63999938964844,75.87000274658203,72.65481567382812,7940400
+2021-04-30,75.55999755859375,75.91999816894531,75.19000244140625,75.79000091552734,72.57820892333984,7825300
+2021-05-03,76.27999877929688,77.4800033569336,76.08000183105469,77.33000183105469,74.0529556274414,15319600
+2021-05-04,77.06999969482422,78.69999694824219,76.93000030517578,78.52999877929688,75.20210266113281,15316500
+2021-05-05,78.97000122070312,79.83000183105469,78.41999816894531,79.19000244140625,75.83413696289062,12271900
+2021-05-06,79.18000030517578,79.95999908447266,78.55999755859375,79.73999786376953,76.36083221435547,14089700
+2021-05-07,79.80999755859375,80.54000091552734,78.58000183105469,80.4000015258789,76.99285125732422,14073400
+2021-05-10,78.7699966430664,80.72000122070312,78.5999984741211,80.1500015258789,76.75344848632812,17356700
+2021-05-11,79.75,79.9000015258789,77.25,77.69000244140625,74.39771270751953,12980400
+2021-05-12,77.56999969482422,78.19000244140625,76.52999877929688,76.75,73.49754333496094,12302600
+2021-05-13,77.52999877929688,78.44000244140625,76.87999725341797,78.13999938964844,74.82862854003906,11399300
+2021-05-14,78.12000274658203,79.05000305175781,78.12000274658203,78.88999938964844,75.54684448242188,9033400
+2021-05-17,78.87999725341797,79.52999877929688,78.8499984741211,79.08000183105469,75.72880554199219,6637900
+2021-05-18,78.98999786376953,79.47000122070312,78.38999938964844,78.69000244140625,75.3553237915039,6643100
+2021-05-19,77.80999755859375,78.7699966430664,77.55000305175781,78.73999786376953,75.4031982421875,8165000
+2021-05-20,78.94999694824219,79.31999969482422,78.68000030517578,78.72000122070312,75.3840560913086,8802700
+2021-05-21,79.19000244140625,79.8499984741211,78.9800033569336,79.02999877929688,75.68092346191406,8629000
+2021-05-24,79.48999786376953,79.87999725341797,79.13999938964844,79.37999725341797,76.01607513427734,7044700
+2021-05-25,79.61000061035156,79.68000030517578,78.6500015258789,78.83000183105469,75.48939514160156,7160600
+2021-05-26,78.58999633789062,79.37000274658203,78.55000305175781,79.26000213623047,75.90115356445312,12851100
+2021-05-27,79.5,80.05000305175781,78.83999633789062,78.9800033569336,75.63304138183594,12867800
+2021-05-28,78.94999694824219,79.36000061035156,78.66999816894531,78.73999786376953,75.4031982421875,6929700
+2021-06-01,79.58000183105469,79.83000183105469,78.4800033569336,79.56999969482422,76.19802856445312,10485300
+2021-06-02,79.69999694824219,80.93000030517578,79.51000213623047,80.2699966430664,76.86835479736328,12249300
+2021-06-03,79.80000305175781,81.45999908447266,79.6500015258789,81.08999633789062,77.65360260009766,12038700
+2021-06-04,81.41999816894531,83.95999908447266,81.37000274658203,82.88999938964844,79.3773422241211,14502900
+2021-06-07,82.94000244140625,84.25,82.8499984741211,83.94000244140625,80.3828353881836,10445600
+2021-06-08,84.02999877929688,85.02999877929688,84.0,84.61000061035156,81.02445220947266,10726800
+2021-06-09,84.5999984741211,84.83000183105469,84.02999877929688,84.5199966430664,80.9382553100586,9720300
+2021-06-10,84.16000366210938,84.45999908447266,81.70999908447266,82.30000305175781,78.81234741210938,16680800
+2021-06-11,81.9800033569336,83.23999786376953,81.83999633789062,82.9000015258789,79.38691711425781,11066500
+2021-06-14,83.0,83.0999984741211,82.12999725341797,82.62000274658203,79.1187744140625,10173200
+2021-06-15,82.0,82.51000213623047,81.3499984741211,81.63999938964844,78.18031311035156,17298000
+2021-06-16,77.98999786376953,78.55000305175781,75.9000015258789,77.08000183105469,73.81356811523438,36560600
+2021-06-17,76.98999786376953,77.73999786376953,76.55999755859375,77.55999755859375,74.2732162475586,14836100
+2021-06-18,76.9000015258789,76.91000366210938,75.97000122070312,76.2300033569336,72.99958038330078,22521200
+2021-06-21,76.61000061035156,78.0999984741211,76.55000305175781,77.98999786376953,74.68498992919922,8924300
+2021-06-22,78.05999755859375,79.19000244140625,77.66000366210938,78.68000030517578,75.34574127197266,9845800
+2021-06-23,78.76000213623047,78.87000274658203,78.05999755859375,78.0999984741211,74.7903060913086,7295900
+2021-06-24,78.6500015258789,78.95999908447266,77.61000061035156,77.73999786376953,74.44558715820312,9624000
+2021-06-25,78.02999877929688,78.61000061035156,77.55999755859375,78.45999908447266,75.13507080078125,12845000
+2021-06-28,78.48999786376953,78.97000122070312,78.33000183105469,78.5,75.1733627319336,5605400
+2021-06-29,78.54000091552734,78.58999633789062,77.81999969482422,78.0999984741211,74.7903060913086,5392900
+2021-06-30,77.58999633789062,78.20999908447266,77.58000183105469,77.83999633789062,74.54134368896484,7899800
+2021-07-01,77.9800033569336,79.62000274658203,77.91000366210938,79.54000091552734,76.1693115234375,13108000
+2021-07-02,79.44999694824219,82.26000213623047,79.3499984741211,81.81999969482422,78.35267639160156,15258100
+2021-07-06,81.5999984741211,83.62999725341797,81.36000061035156,83.08000183105469,79.55929565429688,14200400
+2021-07-07,83.16999816894531,87.16999816894531,82.95999908447266,86.08999633789062,82.44173431396484,20976600
+2021-07-08,85.0199966430664,86.88999938964844,84.66000366210938,85.58999633789062,81.9629135131836,16383300
+2021-07-09,85.87999725341797,88.4000015258789,85.77999877929688,87.76000213623047,84.04095458984375,15685300
+2021-07-12,87.52999877929688,88.8499984741211,86.97000122070312,87.08000183105469,83.3897933959961,16076800
+2021-07-13,86.69999694824219,87.93000030517578,86.52999877929688,87.06999969482422,83.38018798828125,12789300
+2021-07-14,87.08000183105469,88.66999816894531,86.66000366210938,88.27999877929688,84.85076904296875,13330500
+2021-07-15,88.0999984741211,88.7699966430664,85.51000213623047,86.23999786376953,82.89002227783203,18306300
+2021-07-16,86.75,88.4800033569336,86.5199966430664,87.48999786376953,84.09144592285156,14617500
+2021-07-19,86.91000366210938,87.87000274658203,86.19000244140625,86.9800033569336,83.60128021240234,15619900
+2021-07-20,87.0999984741211,89.05000305175781,87.0199966430664,88.66000366210938,85.21601104736328,12813900
+2021-07-21,88.88999938964844,90.25,88.45999908447266,89.69000244140625,86.20600128173828,13108100
+2021-07-22,90.0,91.13999938964844,89.68000030517578,90.69000244140625,87.16714477539062,13638900
+2021-07-23,90.98999786376953,91.19999694824219,87.12000274658203,87.69000244140625,84.28369140625,12680900
+2021-07-26,87.44000244140625,88.0999984741211,86.66999816894531,87.86000061035156,84.44708251953125,10454100
+2021-07-27,87.76000213623047,88.5999984741211,87.12000274658203,87.80000305175781,84.38941192626953,8465200
+2021-07-28,87.9000015258789,87.94999694824219,87.12000274658203,87.18000030517578,83.79350280761719,6396800
+2021-07-29,87.68000030517578,88.26000213623047,87.33000183105469,87.62999725341797,84.22601318359375,6201400
+2021-07-30,87.41000366210938,88.1500015258789,86.87000274658203,87.13999938964844,83.75505065917969,7962800
+2021-08-02,87.7300033569336,87.93000030517578,87.08999633789062,87.5999984741211,84.19717407226562,5579100
+2021-08-03,87.87999725341797,90.16999816894531,87.80999755859375,89.73999786376953,86.2540512084961,9889800
+2021-08-04,89.79000091552734,90.08999633789062,89.27999877929688,90.05000305175781,86.55200958251953,7509900
+2021-08-05,90.18000030517578,90.5199966430664,88.76000213623047,89.43000030517578,85.95610046386719,8231300
+2021-08-06,89.23999786376953,89.87999725341797,88.81999969482422,89.5199966430664,86.04259490966797,6513900
+2021-08-09,89.45999908447266,90.47000122070312,89.0999984741211,89.9000015258789,86.40784454345703,5798700
+2021-08-10,89.0999984741211,90.12000274658203,88.93000030517578,89.63999938964844,86.1579360961914,5473300
+2021-08-11,89.9000015258789,90.41999816894531,89.51000213623047,89.62999725341797,86.14833068847656,8009800
+2021-08-12,89.11000061035156,89.9800033569336,88.66999816894531,89.80999755859375,86.32133483886719,5687200
+2021-08-13,90.62000274658203,91.33999633789062,89.94999694824219,90.37999725341797,86.86918640136719,6640400
+2021-08-16,89.86000061035156,90.83999633789062,89.54000091552734,90.81999969482422,87.29209899902344,7122800
+2021-08-17,90.98999786376953,91.77999877929688,90.37000274658203,90.94999694824219,87.41705322265625,6738500
+2021-08-18,90.48999786376953,91.05000305175781,88.86000061035156,88.94000244140625,85.4851303100586,7666300
+2021-08-19,88.29000091552734,89.38999938964844,88.2300033569336,88.70999908447266,85.26406860351562,8099400
+2021-08-20,88.80000305175781,89.4000015258789,88.30000305175781,88.94000244140625,85.4851303100586,8716400
+2021-08-23,89.48999786376953,89.56999969482422,88.70999908447266,89.12000274658203,85.65813446044922,7147300
+2021-08-24,89.20999908447266,89.6500015258789,88.47000122070312,88.55000305175781,85.11029052734375,6320100
+2021-08-25,88.55000305175781,88.9000015258789,88.05000305175781,88.62000274658203,85.17756652832031,5748500
+2021-08-26,88.80999755859375,89.18000030517578,88.45999908447266,88.72000122070312,85.273681640625,9093200
+2021-08-27,88.79000091552734,89.5199966430664,88.61000061035156,89.3499984741211,85.87918853759766,5426800
+2021-08-30,89.45999908447266,89.9800033569336,89.30000305175781,89.44999694824219,85.9753189086914,5357000
+2021-08-31,89.44999694824219,89.5,88.48999786376953,89.12999725341797,85.6677474975586,8113300
+2021-09-01,89.26000213623047,90.16999816894531,88.87000274658203,89.94999694824219,86.45589447021484,8208000
+2021-09-02,90.16999816894531,90.5,89.41000366210938,89.80000305175781,86.31173706054688,7717400
+2021-09-03,89.33999633789062,90.4800033569336,89.30000305175781,90.0,86.50395965576172,8456900
+2021-09-07,90.04000091552734,90.66999816894531,88.54000091552734,88.72000122070312,85.273681640625,11046000
+2021-09-08,88.13999938964844,89.5999984741211,87.97000122070312,89.47000122070312,85.99454498291016,8851200
+2021-09-09,89.5999984741211,90.83000183105469,89.41000366210938,89.54000091552734,86.06181335449219,11034700
+2021-09-10,89.6500015258789,90.55000305175781,89.51000213623047,89.68000030517578,86.1963882446289,10547400
+2021-09-13,90.12000274658203,90.51000213623047,88.2300033569336,88.88999938964844,85.43706512451172,18883400
+2021-09-14,86.19000244140625,86.94999694824219,84.7300033569336,86.38999938964844,83.0341796875,22714200
+2021-09-15,86.55000305175781,88.36000061035156,86.16999816894531,87.7300033569336,84.32213592529297,14951100
+2021-09-16,87.66999816894531,87.97000122070312,86.19000244140625,87.25,83.86077117919922,12410500
+2021-09-17,86.20999908447266,87.56999969482422,85.94999694824219,86.38999938964844,83.0341796875,58069000
+2021-09-20,85.02999877929688,87.41000366210938,84.93000030517578,86.16999816894531,82.82273864746094,13897700
+2021-09-21,86.73999786376953,87.66000366210938,86.12000274658203,86.91999816894531,83.54359436035156,11124400
+2021-09-22,87.62000274658203,89.0,87.23999786376953,88.44000244140625,85.00455474853516,9908000
+2021-09-23,88.94000244140625,90.05999755859375,88.66000366210938,89.41999816894531,85.94648742675781,9720200
+2021-09-24,89.2699966430664,90.05999755859375,88.94000244140625,89.94000244140625,86.4462890625,7617800
+2021-09-27,89.77999877929688,91.30999755859375,89.1500015258789,91.04000091552734,87.50355529785156,11533000
+2021-09-28,90.63999938964844,92.2699966430664,90.05000305175781,90.48999786376953,86.97492218017578,15041800
+2021-09-29,91.1500015258789,92.08000183105469,91.0,91.25,87.70539855957031,12007300
+2021-09-30,91.25,91.58000183105469,87.12000274658203,87.12999725341797,83.74542999267578,15649900
+2021-10-01,87.76000213623047,90.2699966430664,87.5999984741211,89.73999786376953,86.2540512084961,13320900
+2021-10-04,89.4800033569336,90.43000030517578,88.95999908447266,89.26000213623047,85.79269409179688,10853900
+2021-10-05,89.3499984741211,91.97000122070312,89.16999816894531,91.48999786376953,87.93607330322266,9788600
+2021-10-06,90.41999816894531,91.5,89.6500015258789,91.33999633789062,87.79190826416016,10268300
+2021-10-07,91.70999908447266,92.87999725341797,91.6500015258789,92.30999755859375,88.72422790527344,9124400
+2021-10-08,92.37999725341797,95.0199966430664,92.11000061035156,94.38999938964844,91.03902435302734,13202300
+2021-10-11,94.29000091552734,96.80000305175781,94.19999694824219,95.29000091552734,91.9070816040039,12959300
+2021-10-12,95.83000183105469,96.5199966430664,95.26000213623047,95.56999969482422,92.1771240234375,9964100
+2021-10-13,96.0999984741211,96.98999786376953,95.94999694824219,96.4000015258789,92.97766876220703,9453900
+2021-10-14,96.80000305175781,97.3499984741211,94.37000274658203,95.27999877929688,91.89743041992188,7911200
+2021-10-15,95.08999633789062,96.04000091552734,94.7300033569336,95.33000183105469,91.94564056396484,7422800
+2021-10-18,95.5,96.6500015258789,95.0999984741211,96.51000213623047,93.0837631225586,7344100
+2021-10-19,97.0,97.27999877929688,96.31999969482422,97.05999755859375,93.61424255371094,5616500
+2021-10-20,97.2699966430664,97.97000122070312,96.25,96.63999938964844,93.20913696289062,6574100
+2021-10-21,96.56999969482422,96.83000183105469,95.70999908447266,96.30000305175781,92.8812255859375,6224400
+2021-10-22,96.29000091552734,98.2699966430664,96.22000122070312,98.25,94.7619857788086,6819600
+2021-10-25,98.44000244140625,98.94999694824219,97.55000305175781,97.88999938964844,94.4147720336914,5083100
+2021-10-26,98.30000305175781,98.55999755859375,96.94000244140625,96.9800033569336,93.53707122802734,7089700
+2021-10-27,96.80999755859375,97.30000305175781,96.0,96.02999877929688,92.62081146240234,5941200
+2021-10-28,96.6500015258789,97.69999694824219,95.93000030517578,96.2300033569336,92.81370544433594,5177200
+2021-10-29,95.79000091552734,96.97000122070312,95.45999908447266,95.94000244140625,92.53400421142578,7578600
+2021-11-01,96.0,96.02999877929688,93.91000366210938,94.37999725341797,91.02936553955078,7327600
+2021-11-02,93.7300033569336,95.91999816894531,93.5,95.87000274658203,92.46647644042969,6229600
+2021-11-03,96.5,96.87000274658203,94.75,96.1500015258789,92.73653411865234,5746400
+2021-11-04,96.2300033569336,96.61000061035156,95.31999969482422,95.62999725341797,92.23499298095703,5857500
+2021-11-05,96.19999694824219,96.55000305175781,94.0999984741211,94.94999694824219,91.57913208007812,6160200
+2021-11-08,95.25,95.25,94.30999755859375,95.13999938964844,91.76240539550781,5056400
+2021-11-09,95.11000061035156,95.61000061035156,94.05999755859375,94.58999633789062,91.2319107055664,6102600
+2021-11-10,94.0999984741211,94.8499984741211,93.36000061035156,93.83000183105469,90.49889373779297,5828800
+2021-11-11,94.11000061035156,94.76000213623047,93.80000305175781,94.04000091552734,90.70144653320312,3620600
+2021-11-12,94.29000091552734,94.47000122070312,93.43000030517578,93.54000091552734,90.21919250488281,6435300
+2021-11-15,93.81999969482422,94.25,92.91999816894531,94.0199966430664,90.68215942382812,5700900
+2021-11-16,94.13999938964844,96.37000274658203,94.0199966430664,95.61000061035156,92.21571350097656,7392900
+2021-11-17,95.76000213623047,96.13999938964844,94.81999969482422,95.33000183105469,91.94564056396484,6257600
+2021-11-18,95.1500015258789,95.33000183105469,93.5,94.66000366210938,91.29943084716797,5725300
+2021-11-19,94.80999755859375,96.95999908447266,93.94000244140625,93.97000122070312,90.63394165039062,8936600
+2021-11-22,93.7300033569336,95.66999816894531,93.41000366210938,94.61000061035156,91.25121307373047,6488200
+2021-11-23,94.16000366210938,94.29000091552734,92.26000213623047,92.94000244140625,89.6405029296875,8905500
+2021-11-24,92.2300033569336,93.69999694824219,92.1500015258789,93.58000183105469,90.25777435302734,10908500
+2021-11-26,92.88999938964844,94.08000183105469,92.06999969482422,92.33000183105469,89.05215454101562,4519300
+2021-11-29,93.16999816894531,94.12999725341797,92.87000274658203,92.94000244140625,89.6405029296875,9552500
+2021-11-30,93.0199966430664,93.5199966430664,90.61000061035156,90.73999786376953,87.51861572265625,23271200
+2021-12-01,91.69000244140625,92.38999938964844,89.66000366210938,89.75,86.56373596191406,12084900
+2021-12-02,89.4000015258789,91.04000091552734,89.0,89.98999786376953,86.79522705078125,7089800
+2021-12-03,90.3499984741211,90.79000091552734,87.72000122070312,88.23999786376953,85.10735321044922,10808600
+2021-12-06,88.33999633789062,89.16999816894531,87.8499984741211,88.94000244140625,85.78251647949219,8398500
+2021-12-07,89.9800033569336,90.7300033569336,89.20999908447266,90.05000305175781,86.85309600830078,6803700
+2021-12-08,90.05000305175781,90.16999816894531,87.91000366210938,88.94000244140625,85.78251647949219,7695800
+2021-12-09,89.12000274658203,89.98999786376953,88.23999786376953,88.7699966430664,85.61853790283203,8615800
+2021-12-10,104.29000091552734,106.33999633789062,100.0999984741211,102.62999725341797,98.98649597167969,45824600
+2021-12-13,102.44000244140625,104.36000061035156,100.5199966430664,100.88999938964844,97.30825805664062,16317600
+2021-12-14,100.0,101.45999908447266,99.38999938964844,99.88999938964844,96.34376525878906,9511600
+2021-12-15,100.58000183105469,103.76000213623047,100.23999786376953,103.6500015258789,99.97029113769531,14452200
+2021-12-16,103.94999694824219,104.0,102.27999877929688,103.22000122070312,99.5555419921875,9053200
+2021-12-17,97.69000244140625,99.94999694824219,95.80999755859375,96.62000274658203,93.18985748291016,28872300
+2021-12-20,96.41999816894531,96.41999816894531,91.5199966430664,91.63999938964844,88.38665008544922,17205400
+2021-12-21,91.80999755859375,91.83999633789062,89.70999908447266,91.51000213623047,88.26126861572266,15823000
+2021-12-22,91.2699966430664,91.86000061035156,89.51000213623047,89.86000061035156,86.66983795166016,10539000
+2021-12-23,90.02999877929688,90.36000061035156,89.05999755859375,89.72000122070312,86.53482055664062,9655400
+2021-12-27,89.69999694824219,90.33000183105469,89.0199966430664,89.54000091552734,86.36119842529297,7666200
+2021-12-28,89.69999694824219,89.80000305175781,88.5199966430664,88.6500015258789,85.5028076171875,5610500
+2021-12-29,88.5,89.19000244140625,87.72000122070312,88.20999908447266,85.07842254638672,5628500
+2021-12-30,88.6500015258789,88.91000366210938,87.7699966430664,88.01000213623047,84.8855209350586,7382400
+2021-12-31,88.05000305175781,88.0999984741211,87.18000030517578,87.20999908447266,84.11392211914062,5908200
+2022-01-03,87.33000183105469,87.94000244140625,85.76000213623047,87.9000015258789,84.77943420410156,10644400
+2022-01-04,87.9000015258789,89.58000183105469,87.7300033569336,88.83999633789062,85.6860580444336,11959000
+2022-01-05,88.48999786376953,88.5999984741211,86.22000122070312,86.45999908447266,83.39054870605469,11236700
+2022-01-06,86.0,87.41999816894531,85.55000305175781,86.33999633789062,83.58416748046875,7918400
+2022-01-07,86.44999694824219,88.0,86.27999877929688,87.51000213623047,84.71682739257812,9836800
+2022-01-10,87.37999725341797,89.37999725341797,86.94999694824219,89.27999877929688,86.4303207397461,11025500
+2022-01-11,88.63999938964844,89.0,87.41000366210938,88.4800033569336,85.65585327148438,7249800
+2022-01-12,88.88999938964844,89.5199966430664,87.66999816894531,88.30999755859375,85.49127960205078,5840300
+2022-01-13,88.7300033569336,88.91999816894531,87.55000305175781,87.79000091552734,84.98788452148438,6044300
+2022-01-14,87.4800033569336,88.0999984741211,86.66000366210938,87.69000244140625,84.89108276367188,6054800
+2022-01-18,86.87000274658203,86.97000122070312,85.33999633789062,85.55000305175781,82.81938934326172,6824700
+2022-01-19,85.7699966430664,86.69000244140625,83.2300033569336,83.37999725341797,80.7186508178711,10501800
+2022-01-20,83.91999816894531,85.0,82.5199966430664,82.72000122070312,80.0797119140625,10836900
+2022-01-21,83.36000061035156,83.38999938964844,82.02999877929688,82.22000122070312,79.59567260742188,11609000
+2022-01-24,81.22000122070312,82.41999816894531,79.58999633789062,82.41999816894531,79.78927612304688,16770400
+2022-01-25,81.33000183105469,82.0999984741211,80.19999694824219,81.06999969482422,78.48236846923828,13469900
+2022-01-26,81.91000366210938,82.02999877929688,79.27999877929688,79.58999633789062,77.04961395263672,13971300
+2022-01-27,80.11000061035156,81.1500015258789,79.19999694824219,79.77999877929688,77.2335433959961,10331900
+2022-01-28,79.98999786376953,80.5,78.56999969482422,80.4800033569336,77.91121673583984,7854700
+2022-01-31,80.48999786376953,81.63999938964844,80.12000274658203,81.16000366210938,78.56950378417969,10594200
+2022-02-01,81.4000015258789,81.4000015258789,79.6500015258789,81.04000091552734,78.45333099365234,8016900
+2022-02-02,81.16000366210938,82.87999725341797,80.83999633789062,82.5,79.86672973632812,9287600
+2022-02-03,81.62999725341797,82.76000213623047,81.62999725341797,81.94000244140625,79.32461547851562,8207200
+2022-02-04,82.02999877929688,82.91000366210938,81.47000122070312,82.11000061035156,79.48918151855469,5570200
+2022-02-07,82.13999938964844,82.25,80.66000366210938,80.73999786376953,78.16289520263672,6292200
+2022-02-08,80.29000091552734,80.86000061035156,79.80000305175781,80.79000091552734,78.21131134033203,6585300
+2022-02-09,81.75,83.6500015258789,81.6500015258789,83.44999694824219,80.78640747070312,8755900
+2022-02-10,82.75,83.77999877929688,81.62000274658203,81.8499984741211,79.23748016357422,6336300
+2022-02-11,81.83999633789062,82.43000030517578,79.52999877929688,79.75,77.20449829101562,7670500
+2022-02-14,79.58000183105469,79.7300033569336,78.44000244140625,78.94999694824219,76.43003845214844,5389800
+2022-02-15,79.38999938964844,79.93000030517578,79.20999908447266,79.7699966430664,77.22386169433594,5712800
+2022-02-16,79.47000122070312,79.77999877929688,78.22000122070312,79.19000244140625,76.66238403320312,6227000
+2022-02-17,78.76000213623047,78.9800033569336,75.33000183105469,75.52999877929688,73.11920166015625,9247100
+2022-02-18,75.5,75.7300033569336,74.27999877929688,74.56999969482422,72.1898422241211,7790100
+2022-02-22,73.81999969482422,74.91000366210938,73.62000274658203,74.12000274658203,71.75420379638672,8039000
+2022-02-23,74.06999969482422,74.37999725341797,72.3499984741211,72.47000122070312,70.1568832397461,6807100
+2022-02-24,70.94000244140625,74.94000244140625,70.2300033569336,74.80999755859375,72.42217254638672,11240500
+2022-02-25,74.6500015258789,76.83000183105469,74.31999969482422,76.3499984741211,73.91301727294922,8291800
+2022-02-28,75.56999969482422,76.69999694824219,75.0199966430664,75.97000122070312,73.54515838623047,9234400
+2022-03-01,75.9800033569336,76.5,75.62000274658203,76.01000213623047,73.58389282226562,8752100
+2022-03-02,76.44999694824219,78.86000061035156,76.25,78.27999877929688,75.78142547607422,8527200
+2022-03-03,78.95999908447266,79.04000091552734,77.43000030517578,78.25,75.75238800048828,8203000
+2022-03-04,77.66999816894531,77.91000366210938,75.77999877929688,76.48999786376953,74.04855346679688,8841300
+2022-03-07,76.29000091552734,76.38999938964844,73.44000244140625,74.31999969482422,71.94781494140625,11110100
+2022-03-08,73.83999633789062,75.2300033569336,73.11000061035156,73.33000183105469,70.98943328857422,9134100
+2022-03-09,74.91999816894531,76.94999694824219,74.69000244140625,76.0999984741211,73.67101287841797,8959500
+2022-03-10,75.0999984741211,76.8499984741211,75.02999877929688,76.6500015258789,74.20346069335938,13812600
+2022-03-11,76.69999694824219,79.9000015258789,74.0,77.81999969482422,75.33611297607422,22795800
+2022-03-14,77.91999816894531,78.5999984741211,75.44000244140625,77.06999969482422,74.61004638671875,13306200
+2022-03-15,78.05000305175781,81.54000091552734,77.06999969482422,80.5999984741211,78.02737426757812,16847200
+2022-03-16,81.0,81.2300033569336,77.75,79.95999908447266,77.40779113769531,14071300
+2022-03-17,79.77999877929688,81.29000091552734,79.26000213623047,80.5999984741211,78.02737426757812,10462400
+2022-03-18,79.62999725341797,81.98999786376953,78.83999633789062,81.68000030517578,79.0728988647461,24176000
+2022-03-21,81.27999877929688,81.9800033569336,80.2699966430664,80.95999908447266,78.37589263916016,8131300
+2022-03-22,81.45999908447266,82.2300033569336,80.83000183105469,81.80000305175781,79.1890869140625,9292300
+2022-03-23,81.25,81.41000366210938,80.22000122070312,80.38999938964844,77.82408905029297,7451100
+2022-03-24,80.6500015258789,82.81999969482422,80.48999786376953,82.23999786376953,79.61502838134766,7025700
+2022-03-25,82.04000091552734,82.83999633789062,81.2300033569336,81.7300033569336,79.12130737304688,5682300
+2022-03-28,81.73999786376953,83.70999908447266,81.73999786376953,83.5999984741211,80.93162536621094,6626700
+2022-03-29,84.48999786376953,84.51000213623047,83.11000061035156,84.29000091552734,81.599609375,5762000
+2022-03-30,83.95999908447266,84.36000061035156,83.12000274658203,83.36000061035156,80.69928741455078,5533100
+2022-03-31,83.11000061035156,83.91000366210938,82.58999633789062,82.7300033569336,80.08939361572266,9433300
+2022-04-01,83.04000091552734,83.36000061035156,81.47000122070312,82.01000213623047,79.39237213134766,6147500
+2022-04-04,82.25,84.30000305175781,82.0,84.06999969482422,81.3866195678711,7882400
+2022-04-05,83.4000015258789,84.5199966430664,82.66999816894531,82.94000244140625,80.29268646240234,5143400
+2022-04-06,81.91999816894531,82.47000122070312,81.37000274658203,82.12000274658203,79.49887084960938,5492400
+2022-04-07,81.25,82.01000213623047,80.77999877929688,81.54000091552734,79.24617767333984,7112200
+2022-04-08,81.70999908447266,81.83000183105469,80.26000213623047,80.94000244140625,78.66304779052734,6182500
+2022-04-11,80.62999725341797,81.12999725341797,79.69999694824219,79.76000213623047,77.5162582397461,5738400
+2022-04-12,79.94999694824219,80.98999786376953,79.0199966430664,79.33000183105469,77.09835052490234,6174700
+2022-04-13,79.26000213623047,79.95999908447266,78.62999725341797,79.75,77.50652313232422,4728600
+2022-04-14,79.83000183105469,80.36000061035156,79.31999969482422,79.44999694824219,77.2149658203125,5590400
+2022-04-18,79.1500015258789,79.9800033569336,77.91000366210938,78.22000122070312,76.01956176757812,4955900
+2022-04-19,78.25,79.77999877929688,78.23999786376953,79.55999755859375,77.3218765258789,5412400
+2022-04-20,79.79000091552734,81.86000061035156,79.79000091552734,80.29000091552734,78.03134155273438,9472600
+2022-04-21,81.48999786376953,81.5999984741211,79.33000183105469,79.4800033569336,77.24412536621094,5616100
+2022-04-22,79.2699966430664,79.69999694824219,76.16000366210938,76.20999908447266,74.06611633300781,9357100
+2022-04-25,76.19999694824219,77.05999755859375,74.69999694824219,76.9800033569336,74.81444549560547,7305900
+2022-04-26,76.3499984741211,76.6500015258789,74.4800033569336,74.51000213623047,72.4139404296875,7555200
+2022-04-27,74.58000183105469,76.0199966430664,74.41999816894531,74.76000213623047,72.65690612792969,7279200
+2022-04-28,75.5199966430664,76.62999725341797,74.5999984741211,76.13999938964844,73.99808502197266,6177900
+2022-04-29,75.33999633789062,75.87000274658203,73.1500015258789,73.4000015258789,71.33515930175781,7946900
+2022-05-02,73.93000030517578,74.5999984741211,72.52999877929688,74.0,71.91828918457031,7379900
+2022-05-03,73.8499984741211,74.20999908447266,72.80999755859375,73.29000091552734,71.22825622558594,5211500
+2022-05-04,73.37999725341797,75.3499984741211,72.79000091552734,75.20999908447266,73.09425354003906,6759900
+2022-05-05,74.0,74.72000122070312,71.98999786376953,72.80000305175781,70.7520523071289,7197200
+2022-05-06,72.12999725341797,72.94000244140625,71.62999725341797,72.48999786376953,70.45075988769531,6222500
+2022-05-09,71.63999938964844,72.58999633789062,71.16999816894531,71.54000091552734,69.52748107910156,7019700
+2022-05-10,72.5,73.62000274658203,71.2699966430664,72.52999877929688,70.4896240234375,8129000
+2022-05-11,72.30999755859375,73.45999908447266,70.87000274658203,71.02999877929688,69.03182220458984,6932100
+2022-05-12,70.87999725341797,70.93000030517578,68.97000122070312,70.7300033569336,68.74026489257812,11698900
+2022-05-13,70.95999908447266,71.9800033569336,70.52999877929688,71.16999816894531,69.16790008544922,6700100
+2022-05-16,70.69000244140625,70.91000366210938,69.38999938964844,69.70999908447266,67.74896240234375,6942100
+2022-05-17,71.05000305175781,71.9000015258789,70.69999694824219,71.87999725341797,69.85791015625,5952500
+2022-05-18,70.80000305175781,70.94000244140625,67.80999755859375,68.30000305175781,66.3786392211914,7977300
+2022-05-19,67.4800033569336,67.9000015258789,66.72000122070312,67.04000091552734,65.15408325195312,9451600
+2022-05-20,67.87999725341797,68.69000244140625,66.8499984741211,68.62999725341797,66.69935607910156,7531100
+2022-05-23,69.30999755859375,70.47000122070312,68.66999816894531,70.04000091552734,68.06967163085938,7370200
+2022-05-24,69.66999816894531,70.52999877929688,68.30999755859375,69.02999877929688,67.08810424804688,6644100
+2022-05-25,68.87999725341797,70.22000122070312,68.7699966430664,69.83000183105469,67.86559295654297,7103300
+2022-05-26,70.12999725341797,72.12000274658203,69.91000366210938,71.66000366210938,69.64411163330078,6758900
+2022-05-27,72.36000061035156,72.8499984741211,71.55000305175781,72.77999877929688,70.73260498046875,6566700
+2022-05-31,72.2300033569336,72.9800033569336,71.5199966430664,71.91999816894531,69.89678955078125,16890300
+2022-06-01,73.0199966430664,73.2699966430664,71.1500015258789,71.5999984741211,69.58580017089844,5804700
+2022-06-02,71.4800033569336,73.19000244140625,71.01000213623047,73.13999938964844,71.08247375488281,6200400
+2022-06-03,72.55999755859375,72.95999908447266,71.2300033569336,71.79000091552734,69.77046203613281,8169500
+2022-06-06,72.62999725341797,74.83999633789062,72.62999725341797,72.97000122070312,70.9172592163086,5274700
+2022-06-07,71.58999633789062,73.12999725341797,71.58999633789062,72.69000244140625,70.6451416015625,5675700
+2022-06-08,72.01000213623047,72.1500015258789,70.94000244140625,71.37999725341797,69.3719711303711,5253500
+2022-06-09,70.7699966430664,71.16000366210938,69.19999694824219,69.22000122070312,67.27275085449219,6824900
+2022-06-10,67.9800033569336,68.22000122070312,66.95999908447266,67.13999938964844,65.25125885009766,10256100
+2022-06-13,65.77999877929688,66.0999984741211,63.7599983215332,64.05000305175781,62.248191833496094,16547200
+2022-06-14,72.0,72.43000030517578,69.0199966430664,70.72000122070312,68.73055267333984,29661300
+2022-06-15,70.44999694824219,71.41999816894531,68.66999816894531,69.69999694824219,67.73924255371094,11765500
+2022-06-16,68.5,68.95999908447266,67.58000183105469,68.70999908447266,66.777099609375,10686000
+2022-06-17,68.75,69.37000274658203,67.38999938964844,67.72000122070312,65.81494903564453,16445600
+2022-06-21,68.61000061035156,69.52999877929688,67.38999938964844,67.68000030517578,65.77606964111328,10047700
+2022-06-22,66.93000030517578,67.56999969482422,66.37999725341797,66.52999877929688,64.6584243774414,8219900
+2022-06-23,66.44999694824219,67.87000274658203,66.30999755859375,67.62999725341797,65.72747802734375,8775800
+2022-06-24,68.33000183105469,70.77999877929688,67.97000122070312,70.69999694824219,68.71111297607422,20132600
+2022-06-27,69.37000274658203,70.8499984741211,68.94000244140625,70.41000366210938,68.42927551269531,8840600
+2022-06-28,70.56999969482422,71.06999969482422,68.52999877929688,68.58000183105469,66.6507568359375,7252100
+2022-06-29,69.02999877929688,70.08999633789062,68.77999877929688,69.20999908447266,67.26303100585938,8077900
+2022-06-30,68.20999908447266,70.25,68.20999908447266,69.87000274658203,67.90446472167969,9888600
+2022-07-01,69.8499984741211,70.9800033569336,69.80999755859375,70.87000274658203,68.87632751464844,7805600
+2022-07-05,70.37999725341797,72.0,70.18000030517578,71.98999786376953,69.96482849121094,9040400
+2022-07-06,72.31999969482422,72.73999786376953,71.30999755859375,71.66000366210938,69.64411163330078,6043700
+2022-07-07,71.83000183105469,71.9800033569336,71.18000030517578,71.83000183105469,69.80933380126953,7814500
+2022-07-08,71.69000244140625,72.23999786376953,71.33000183105469,71.87000274658203,69.84820556640625,4927300
+2022-07-11,71.0,71.97000122070312,70.9000015258789,71.56999969482422,69.86772918701172,4543300
+2022-07-12,71.5999984741211,71.94000244140625,70.06999969482422,70.41000366210938,68.73532104492188,7140800
+2022-07-13,69.05000305175781,70.52999877929688,68.68000030517578,70.02999877929688,68.3643569946289,6454800
+2022-07-14,69.16000366210938,69.58000183105469,68.2300033569336,69.44999694824219,67.79814910888672,4915500
+2022-07-15,70.26000213623047,70.87000274658203,70.0,70.73999786376953,69.05746459960938,5134100
+2022-07-18,71.25,71.70999908447266,70.1500015258789,70.20999908447266,68.54007720947266,4642300
+2022-07-19,70.63999938964844,72.30000305175781,70.26000213623047,72.23999786376953,70.52179718017578,7160300
+2022-07-20,72.55000305175781,73.0999984741211,72.16000366210938,72.58999633789062,70.86346435546875,5655700
+2022-07-21,72.1500015258789,74.62999725341797,72.12999725341797,74.54000091552734,72.76709747314453,7005100
+2022-07-22,74.81999969482422,75.29000091552734,74.26000213623047,74.9000015258789,73.11851501464844,6659800
+2022-07-25,75.0999984741211,75.43000030517578,74.33999633789062,74.86000061035156,73.07947540283203,5721600
+2022-07-26,74.80000305175781,75.30000305175781,73.70999908447266,74.02999877929688,72.26921844482422,7284400
+2022-07-27,74.37999725341797,76.12000274658203,74.31999969482422,75.87000274658203,74.0654525756836,6677200
+2022-07-28,75.63999938964844,77.27999877929688,75.30999755859375,77.04000091552734,75.20762634277344,5688100
+2022-07-29,77.01000213623047,78.16000366210938,77.0,77.83999633789062,75.98859405517578,5926600
+2022-08-01,77.18000030517578,77.80999755859375,76.69999694824219,77.44000244140625,75.59810638427734,5227500
+2022-08-02,76.98999786376953,77.26000213623047,76.05999755859375,76.3499984741211,74.53404235839844,6403400
+2022-08-03,76.72000122070312,77.76000213623047,76.30000305175781,77.37000274658203,75.52977752685547,6127800
+2022-08-04,77.44999694824219,77.8499984741211,77.11000061035156,77.4000015258789,75.55907440185547,3656200
+2022-08-05,76.2699966430664,77.4000015258789,76.0,77.3499984741211,75.51025390625,4858100
+2022-08-08,76.91999816894531,77.43000030517578,76.2699966430664,76.47000122070312,74.65118408203125,4733500
+2022-08-09,76.20999908447266,76.91000366210938,75.83999633789062,76.7699966430664,74.94403839111328,4243700
+2022-08-10,77.58999633789062,77.9800033569336,77.19999694824219,77.54000091552734,75.69573211669922,5258500
+2022-08-11,77.94999694824219,78.0,77.08000183105469,77.16000366210938,75.32476806640625,5554600
+2022-08-12,78.0,79.41999816894531,77.66000366210938,79.1500015258789,77.2674331665039,6692300
+2022-08-15,78.83999633789062,79.41999816894531,78.5,79.11000061035156,77.2283935546875,3733500
+2022-08-16,78.9000015258789,79.66000366210938,78.8499984741211,79.5199966430664,77.6286392211914,6185100
+2022-08-17,79.0,79.7699966430664,78.94999694824219,79.25,77.36505889892578,5185100
+2022-08-18,79.27999877929688,79.87999725341797,79.01000213623047,79.31999969482422,77.43339538574219,4120500
+2022-08-19,79.02999877929688,79.12999725341797,78.44000244140625,78.66000366210938,76.7890853881836,4679000
+2022-08-22,77.93000030517578,77.93000030517578,76.16999816894531,76.45999908447266,74.64141845703125,5757700
+2022-08-23,76.25,77.01000213623047,76.25,76.41000366210938,74.59261322021484,4432300
+2022-08-24,76.47000122070312,76.55999755859375,76.05000305175781,76.16999816894531,74.35831451416016,3876400
+2022-08-25,76.33999633789062,76.91000366210938,75.9800033569336,76.88999938964844,75.06120300292969,3523400
+2022-08-26,76.9800033569336,77.26000213623047,74.56999969482422,74.6500015258789,72.87446594238281,4904100
+2022-08-29,74.11000061035156,74.86000061035156,74.06999969482422,74.19000244140625,72.4254150390625,4295500
+2022-08-30,74.41999816894531,74.66999816894531,73.45999908447266,74.13999938964844,72.37660217285156,5099100
+2022-08-31,74.45999908447266,75.1500015258789,74.04000091552734,74.1500015258789,72.38636016845703,8612900
+2022-09-01,74.12000274658203,75.37000274658203,73.52999877929688,75.30000305175781,73.5090103149414,8139800
+2022-09-02,75.73999786376953,76.7699966430664,74.4800033569336,74.68000030517578,72.90377044677734,11027700
+2022-09-06,74.69999694824219,75.19000244140625,73.55000305175781,73.83000183105469,72.07398223876953,7090100
+2022-09-07,73.68000030517578,74.66999816894531,73.41999816894531,74.48999786376953,72.71826934814453,5792600
+2022-09-08,74.02999877929688,74.80000305175781,73.61000061035156,74.6500015258789,72.87446594238281,6897100
+2022-09-09,74.6500015258789,76.01000213623047,74.44000244140625,75.91000366210938,74.10449981689453,7762400
+2022-09-12,76.62999725341797,77.37999725341797,76.2699966430664,77.08000183105469,75.2466812133789,15628900
+2022-09-13,76.05999755859375,79.41000366210938,75.77999877929688,76.04000091552734,74.23141479492188,29476500
+2022-09-14,75.79000091552734,75.87000274658203,71.7699966430664,72.12000274658203,70.40465545654297,21601400
+2022-09-15,71.5,72.08999633789062,69.75,70.23999786376953,68.5693588256836,12478100
+2022-09-16,69.58000183105469,69.80000305175781,68.25,68.83000183105469,67.19290161132812,23412000
+2022-09-19,68.19999694824219,69.12999725341797,67.91000366210938,69.06999969482422,67.42719268798828,8364000
+2022-09-20,68.2699966430664,68.45999908447266,67.44999694824219,68.11000061035156,66.49002075195312,8624300
+2022-09-21,68.70999908447266,68.87999725341797,66.73999786376953,66.75,65.1623764038086,6768200
+2022-09-22,66.8499984741211,66.94000244140625,65.83999633789062,66.02999877929688,64.4594955444336,7190700
+2022-09-23,65.3499984741211,65.44000244140625,63.869998931884766,64.55000305175781,63.01470184326172,9282500
+2022-09-26,64.33000183105469,64.91999816894531,63.38999938964844,63.45000076293945,61.94086456298828,6897800
+2022-09-27,64.16000366210938,64.4000015258789,62.040000915527344,62.41999816894531,60.93535232543945,9284800
+2022-09-28,62.619998931884766,63.349998474121094,62.25,63.06999969482422,61.56990051269531,8549900
+2022-09-29,62.290000915527344,62.599998474121094,60.779998779296875,61.400001525878906,59.93962097167969,8882100
+2022-09-30,61.2599983215332,62.13999938964844,61.060001373291016,61.06999969482422,59.61746597290039,9794400
+2022-10-03,60.9900016784668,63.2400016784668,60.810001373291016,63.08000183105469,61.57966232299805,9661400
+2022-10-04,63.79999923706055,65.83000183105469,63.79999923706055,65.69000244140625,64.12757873535156,9892600
+2022-10-05,65.33999633789062,67.19000244140625,64.9800033569336,66.63999938964844,65.05498504638672,9201600
+2022-10-06,66.33000183105469,66.80999755859375,65.22000122070312,65.30000305175781,63.746864318847656,6992000
+2022-10-07,64.48999786376953,64.62000274658203,62.7400016784668,63.290000915527344,61.784664154052734,7137900
+2022-10-10,63.61000061035156,63.900001525878906,62.02000045776367,62.56999969482422,61.081787109375,6407200
+2022-10-11,61.849998474121094,63.099998474121094,61.650001525878906,62.40999984741211,61.23878479003906,7376900
+2022-10-12,62.619998931884766,64.27999877929688,62.16999816894531,63.779998779296875,62.58307647705078,9008600
+2022-10-13,62.47999954223633,65.70999908447266,62.27000045776367,65.19999694824219,63.97642135620117,10147100
+2022-10-14,65.72000122070312,66.61000061035156,64.20999908447266,64.30999755859375,63.103126525878906,8044500
+2022-10-17,65.87999725341797,67.56999969482422,65.87000274658203,67.0199966430664,65.76226806640625,11368300
+2022-10-18,68.0,68.58000183105469,66.33000183105469,67.02999877929688,65.77207946777344,6688600
+2022-10-19,66.48999786376953,67.19000244140625,65.77999877929688,66.30000305175781,65.05577850341797,5506000
+2022-10-20,67.52999877929688,69.91999816894531,67.19000244140625,69.25,67.95042419433594,17600500
+2022-10-21,71.02999877929688,72.79000091552734,70.30999755859375,72.69999694824219,71.33567810058594,15652600
+2022-10-24,72.93000030517578,73.69000244140625,71.77999877929688,72.91999816894531,71.55155181884766,11489400
+2022-10-25,73.44999694824219,74.11000061035156,72.61000061035156,73.13999938964844,71.76741790771484,9137700
+2022-10-26,72.61000061035156,75.72000122070312,72.55000305175781,74.81999969482422,73.4158935546875,10693600
+2022-10-27,74.75,75.87999725341797,74.55000305175781,75.1500015258789,73.73970031738281,7053000
+2022-10-28,75.30000305175781,77.68000030517578,75.30000305175781,77.36000061035156,75.9082260131836,8758100
+2022-10-31,76.5,78.33000183105469,76.4000015258789,78.06999969482422,76.60490417480469,12349000
+2022-11-01,78.5999984741211,79.2300033569336,76.33999633789062,77.11000061035156,75.66291809082031,7753000
+2022-11-02,76.6500015258789,77.43000030517578,75.01000213623047,75.12000274658203,73.71027374267578,7524300
+2022-11-03,74.72000122070312,75.69000244140625,74.05000305175781,75.02999877929688,73.62195587158203,6761200
+2022-11-04,75.94000244140625,76.66999816894531,74.23999786376953,76.0,74.5737533569336,7219000
+2022-11-07,76.11000061035156,77.08999633789062,75.48999786376953,76.73999786376953,75.29985809326172,5394300
+2022-11-08,76.94999694824219,77.13999938964844,75.0199966430664,75.63999938964844,74.22050476074219,9104200
+2022-11-09,75.37999725341797,76.54000091552734,75.0,75.66000366210938,74.2401351928711,6013700
+2022-11-10,77.69999694824219,78.47000122070312,76.70999908447266,77.16999816894531,75.72179412841797,10437300
+2022-11-11,77.12999725341797,77.88999938964844,76.56999969482422,77.73999786376953,76.28108978271484,7712900
+2022-11-14,77.4800033569336,79.54000091552734,77.33000183105469,78.52999877929688,77.0562744140625,7153000
+2022-11-15,78.93000030517578,80.68000030517578,78.01000213623047,79.18000030517578,77.69407653808594,7618500
+2022-11-16,79.12000274658203,80.2300033569336,78.86000061035156,79.88999938964844,78.3907470703125,6011900
+2022-11-17,79.16999816894531,79.58000183105469,78.19000244140625,79.19999694824219,77.71369171142578,5717300
+2022-11-18,80.0,80.45999908447266,78.8499984741211,79.7300033569336,78.23375701904297,6107000
+2022-11-21,79.56999969482422,80.0999984741211,78.9000015258789,79.81999969482422,78.32205963134766,5235400
+2022-11-22,79.88999938964844,82.20999908447266,79.83000183105469,82.12000274658203,80.57891082763672,8796200
+2022-11-23,82.12000274658203,82.91999816894531,81.77999877929688,82.55999755859375,81.0106430053711,6347900
+2022-11-25,82.8499984741211,83.48999786376953,82.54000091552734,82.72000122070312,81.16763305664062,2754900
+2022-11-28,82.11000061035156,82.13999938964844,81.06999969482422,81.38999938964844,79.86260223388672,5112200
+2022-11-29,81.33000183105469,81.5,80.5199966430664,80.8499984741211,79.33272552490234,4928200
+2022-11-30,80.47000122070312,83.18000030517578,80.0,83.02999877929688,81.47181701660156,9610300
+2022-12-01,83.05000305175781,84.52999877929688,82.3499984741211,84.11000061035156,82.53155517578125,6127200
+2022-12-02,83.19999694824219,83.62000274658203,82.58000183105469,83.3499984741211,81.78582000732422,4798900
+2022-12-05,82.41000366210938,82.41999816894531,79.41000366210938,79.43000030517578,77.93938446044922,9102900
+2022-12-06,79.3499984741211,79.81999969482422,78.05999755859375,78.91000366210938,77.42914581298828,7656100
+2022-12-07,78.66999816894531,79.44000244140625,78.58000183105469,78.77999877929688,77.30157470703125,5105500
+2022-12-08,79.12999725341797,80.20999908447266,78.52999877929688,80.06999969482422,78.56736755371094,5918700
+2022-12-09,79.6500015258789,80.36000061035156,79.54000091552734,79.86000061035156,78.36131286621094,6850800
+2022-12-12,80.30999755859375,81.41000366210938,79.94000244140625,81.27999877929688,79.75466918945312,15807600
+2022-12-13,84.94000244140625,85.58000183105469,79.69999694824219,80.55999755859375,79.04817199707031,22812200
+2022-12-14,80.80999755859375,82.88999938964844,80.56999969482422,81.81999969482422,80.28453063964844,11183100
+2022-12-15,80.79000091552734,81.02999877929688,79.45999908447266,80.06999969482422,78.56736755371094,8196800
+2022-12-16,79.95999908447266,80.45999908447266,79.4800033569336,79.58000183105469,78.0865707397461,19200700
+2022-12-19,79.91999816894531,81.0999984741211,79.68000030517578,80.5,78.98929595947266,7738800
+2022-12-20,80.5,81.48999786376953,80.3499984741211,80.94000244140625,79.4210433959961,6390200
+2022-12-21,81.3499984741211,82.13999938964844,80.94000244140625,81.5,79.97053527832031,5932400
+2022-12-22,80.94000244140625,81.16999816894531,79.43000030517578,80.48999786376953,78.97948455810547,8181400
+2022-12-23,80.51000213623047,80.9000015258789,79.98999786376953,80.8499984741211,79.33272552490234,4129100
+2022-12-27,80.87999725341797,81.47000122070312,80.61000061035156,80.9800033569336,79.46028900146484,4290700
+2022-12-28,81.08999633789062,81.63999938964844,80.19000244140625,80.33000183105469,78.8224868774414,3794000
+2022-12-29,80.97000122070312,81.80000305175781,80.69999694824219,81.4000015258789,79.8724136352539,3867800
+2022-12-30,81.12999725341797,81.93000030517578,80.76000213623047,81.73999786376953,80.20602416992188,5375700
+2023-01-03,82.47000122070312,83.83999633789062,82.26000213623047,83.72000122070312,82.14887237548828,8997500
+2023-01-04,84.19999694824219,85.16999816894531,83.63999938964844,84.4800033569336,82.89462280273438,7836200
+2023-01-05,85.0,85.4000015258789,83.22000122070312,84.30999755859375,82.7278060913086,7643800
+2023-01-06,84.73999786376953,86.33999633789062,83.81999969482422,85.66000366210938,84.05247497558594,8641600
+2023-01-09,86.83999633789062,87.58999633789062,86.16000366210938,86.41999816894531,85.11617279052734,7519700
+2023-01-10,85.63999938964844,86.61000061035156,85.56999969482422,86.5,85.19497680664062,5703300
+2023-01-11,87.37000274658203,88.66000366210938,87.08999633789062,88.5999984741211,87.2632827758789,8359700
+2023-01-12,88.69999694824219,89.19999694824219,88.16999816894531,88.77999877929688,87.44056701660156,6071100
+2023-01-13,87.94999694824219,89.47000122070312,87.66000366210938,89.19999694824219,87.85423278808594,5090800
+2023-01-17,89.19000244140625,89.44000244140625,88.43000030517578,88.5999984741211,87.2632827758789,6550400
+2023-01-18,88.5999984741211,88.62999725341797,86.5999984741211,86.70999908447266,85.40180969238281,6397700
+2023-01-19,86.4000015258789,86.98999786376953,85.26000213623047,85.94000244140625,84.6434097290039,5597000
+2023-01-20,86.02999877929688,87.37999725341797,85.5,87.25,85.93365478515625,5567300
+2023-01-23,87.19000244140625,89.12999725341797,86.97000122070312,88.97000122070312,87.62770080566406,7390200
+2023-01-24,89.05000305175781,90.0999984741211,88.0,89.69999694824219,88.3466796875,7004600
+2023-01-25,88.69999694824219,89.86000061035156,87.73999786376953,89.63999938964844,88.28759002685547,5896800
+2023-01-26,89.88999938964844,90.48999786376953,89.08999633789062,89.83000183105469,88.4747314453125,7302800
+2023-01-27,89.5,89.72000122070312,88.95999908447266,88.98999786376953,87.64740753173828,5676800
+2023-01-30,88.47000122070312,88.62000274658203,86.98999786376953,87.3499984741211,86.03213500976562,6255300
+2023-01-31,87.69000244140625,88.4800033569336,87.3499984741211,88.45999908447266,87.12539672851562,6200400
+2023-02-01,88.37000274658203,90.6500015258789,88.20999908447266,90.05000305175781,88.69141387939453,6141300
+2023-02-02,90.66000366210938,91.22000122070312,88.94999694824219,89.37999725341797,88.0315170288086,8269200
+2023-02-03,88.47000122070312,90.26000213623047,88.2699966430664,89.62000274658203,88.26789855957031,5671800
+2023-02-06,89.51000213623047,89.61000061035156,88.4000015258789,88.52999877929688,87.19434356689453,4097200
+2023-02-07,87.87000274658203,88.0199966430664,86.30000305175781,87.73999786376953,86.41625213623047,9226000
+2023-02-08,86.93000030517578,87.91999816894531,86.51000213623047,86.69000244140625,85.3821029663086,7624400
+2023-02-09,87.13999938964844,87.9000015258789,86.33000183105469,86.6500015258789,85.34270477294922,4960300
+2023-02-10,86.52999877929688,87.37999725341797,86.33999633789062,87.13999938964844,85.82530212402344,5318400
+2023-02-13,87.27999877929688,89.44999694824219,87.19999694824219,89.41999816894531,88.0708999633789,5560900
+2023-02-14,89.0,89.41000366210938,87.70999908447266,89.08999633789062,87.74588012695312,7484800
+2023-02-15,88.8499984741211,89.20999908447266,88.02999877929688,88.33999633789062,87.0072021484375,4329900
+2023-02-16,87.45999908447266,88.2699966430664,87.01000213623047,87.72000122070312,86.39656829833984,5942500
+2023-02-17,87.19999694824219,87.43000030517578,86.51000213623047,87.27999877929688,85.96318817138672,6398400
+2023-02-21,86.76000213623047,86.94000244140625,86.1500015258789,86.19999694824219,84.89949798583984,5260300
+2023-02-22,86.68000030517578,87.18000030517578,85.9800033569336,86.31999969482422,85.01768493652344,5840100
+2023-02-23,87.1500015258789,89.4800033569336,87.05999755859375,88.58000183105469,87.24358367919922,8637100
+2023-02-24,87.30999755859375,88.88999938964844,87.13999938964844,88.66000366210938,87.32238006591797,7659200
+2023-02-27,88.86000061035156,88.97000122070312,87.36000061035156,87.95999908447266,86.6329345703125,6748800
+2023-02-28,87.69999694824219,88.01000213623047,87.18000030517578,87.4000015258789,86.08139038085938,7468000
+2023-03-01,86.9000015258789,87.20999908447266,85.98999786376953,86.33999633789062,85.0373764038086,5119800
+2023-03-02,86.05999755859375,87.27999877929688,85.87000274658203,86.97000122070312,85.65788269042969,5293600
+2023-03-03,87.31999969482422,89.29000091552734,87.08000183105469,89.25,87.90347290039062,5498500
+2023-03-06,89.41000366210938,90.66999816894531,89.1500015258789,89.73999786376953,88.3860855102539,7424800
+2023-03-07,89.58000183105469,90.08000183105469,88.05000305175781,88.36000061035156,87.02690124511719,5382400
+2023-03-08,88.4000015258789,89.08999633789062,88.1500015258789,88.48999786376953,87.15494537353516,5159200
+2023-03-09,88.33000183105469,89.63999938964844,86.52999877929688,86.87000274658203,85.55939483642578,10572300
+2023-03-10,84.41000366210938,85.25,82.87999725341797,84.06999969482422,82.80162811279297,16029300
+2023-03-13,83.31999969482422,85.52999877929688,82.04000091552734,84.93000030517578,83.64864349365234,10299800
+2023-03-14,85.93000030517578,85.93000030517578,83.43000030517578,84.55999755859375,83.28422546386719,8732200
+2023-03-15,83.08000183105469,83.37000274658203,82.12000274658203,82.9800033569336,81.72808074951172,11463000
+2023-03-16,82.91999816894531,85.11000061035156,82.08000183105469,84.81999969482422,83.54031372070312,10148100
+2023-03-17,85.0,85.9800033569336,84.61000061035156,85.26000213623047,83.97367858886719,13065800
+2023-03-20,85.27999877929688,87.51000213623047,85.25,86.95999908447266,85.64803314208984,9177300
+2023-03-21,87.48999786376953,87.8499984741211,86.66000366210938,87.58000183105469,86.25867462158203,6683700
+2023-03-22,87.54000091552734,89.16000366210938,87.44000244140625,87.9000015258789,86.57383728027344,7233700
+2023-03-23,88.6500015258789,89.63999938964844,87.63999938964844,87.77999877929688,86.45565032958984,10747100
+2023-03-24,87.9800033569336,88.4800033569336,87.51000213623047,88.01000213623047,86.68218231201172,5852100
+2023-03-27,88.62000274658203,90.5,88.55000305175781,90.13999938964844,88.7800521850586,8170100
+2023-03-28,90.22000122070312,90.87999725341797,89.4800033569336,89.8499984741211,88.49442291259766,6378900
+2023-03-29,90.12999725341797,90.66000366210938,89.80999755859375,90.62000274658203,89.2528076171875,5233600
+2023-03-30,90.8499984741211,91.18000030517578,89.70999908447266,90.51000213623047,89.14447021484375,5640700
+2023-03-31,90.55999755859375,93.0,90.41000366210938,92.91999816894531,91.51810455322266,10476300
+2023-04-03,92.37999725341797,94.0,92.08999633789062,93.91999816894531,92.5030288696289,8410900
+2023-04-04,93.8499984741211,94.0199966430664,92.93000030517578,94.0,92.5818099975586,6651500
+2023-04-05,93.62000274658203,95.11000061035156,93.4800033569336,94.88999938964844,93.45838165283203,7478800
+2023-04-06,94.33000183105469,96.08000183105469,93.98999786376953,95.91999816894531,94.47283935546875,9146200
+2023-04-10,94.68000030517578,95.11000061035156,93.55000305175781,93.76000213623047,92.73214721679688,8681500
+2023-04-11,93.45999908447266,94.12999725341797,93.19999694824219,93.97000122070312,92.9398422241211,8196000
+2023-04-12,94.37999725341797,95.31999969482422,93.5999984741211,93.9000015258789,92.87060546875,8040300
+2023-04-13,94.18000030517578,95.75,93.94000244140625,95.55000305175781,94.50251770019531,6240200
+2023-04-14,95.5,95.98999786376953,94.68000030517578,95.70999908447266,94.66075897216797,6485100
+2023-04-17,95.63999938964844,95.98999786376953,95.30999755859375,95.58999633789062,94.54207611083984,4772400
+2023-04-18,96.0,96.73999786376953,95.7699966430664,96.47000122070312,95.41242980957031,7219400
+2023-04-19,95.58999633789062,96.47000122070312,95.58999633789062,95.80999755859375,94.7596664428711,4766200
+2023-04-20,96.0,96.1500015258789,94.5999984741211,94.83000183105469,93.7904052734375,5815500
+2023-04-21,95.01000213623047,95.30999755859375,94.26000213623047,95.1500015258789,94.10690307617188,7335800
+2023-04-24,95.33999633789062,96.08000183105469,94.97000122070312,95.44000244140625,94.39373016357422,4901700
+2023-04-25,95.13999938964844,95.69999694824219,94.0199966430664,94.05999755859375,93.02884674072266,5768800
+2023-04-26,93.75,94.80999755859375,93.33999633789062,93.70999908447266,92.68267822265625,6395500
+2023-04-27,94.30999755859375,95.08999633789062,93.29000091552734,95.04000091552734,93.99810791015625,5615700
+2023-04-28,94.2699966430664,95.4000015258789,94.23999786376953,94.72000122070312,93.68161010742188,8498500
+2023-05-01,94.80000305175781,95.7300033569336,94.69999694824219,94.87000274658203,93.82997131347656,5459800
+2023-05-02,94.93000030517578,95.23999786376953,93.8499984741211,94.80000305175781,93.7607421875,5995100
+2023-05-03,95.06999969482422,95.41999816894531,94.54000091552734,94.77999877929688,93.74095916748047,6744800
+2023-05-04,94.9800033569336,95.12000274658203,94.41000366210938,94.97000122070312,93.92887878417969,5038200
+2023-05-05,95.0,97.30999755859375,94.83000183105469,96.97000122070312,95.90695190429688,8062700
+2023-05-08,97.08000183105469,97.27999877929688,96.44000244140625,96.79000091552734,95.72891998291016,5314800
+2023-05-09,96.19999694824219,96.88999938964844,96.0999984741211,96.13999938964844,95.08605194091797,6333500
+2023-05-10,96.79000091552734,97.68000030517578,96.26000213623047,97.5199966430664,96.45092010498047,5935300
+2023-05-11,97.54000091552734,97.62999725341797,96.33999633789062,97.44000244140625,96.37179565429688,5144500
+2023-05-12,97.61000061035156,97.91999816894531,96.93000030517578,97.8499984741211,96.77730560302734,4994700
+2023-05-15,97.87000274658203,97.95999908447266,97.05000305175781,97.26000213623047,96.19377136230469,4443700
+2023-05-16,97.16999816894531,98.8499984741211,96.91999816894531,98.25,97.17291259765625,6896500
+2023-05-17,98.77999877929688,100.4000015258789,98.43000030517578,99.7699966430664,98.6762466430664,9436000
+2023-05-18,99.7699966430664,102.45999908447266,99.7300033569336,102.33999633789062,101.21807861328125,10005700
+2023-05-19,102.38999938964844,103.06999969482422,101.91999816894531,102.83999633789062,101.71259307861328,8558900
+2023-05-22,102.4800033569336,103.0999984741211,101.7300033569336,101.7699966430664,100.6543197631836,5890500
+2023-05-23,101.06999969482422,101.43000030517578,98.47000122070312,98.54000091552734,97.45973205566406,10047300
+2023-05-24,97.94999694824219,98.87999725341797,97.29000091552734,98.31999969482422,97.24215698242188,6815900
+2023-05-25,99.19999694824219,104.66000366210938,98.7699966430664,104.29000091552734,103.1467056274414,16729600
+2023-05-26,104.3499984741211,106.2300033569336,104.02999877929688,104.08000183105469,102.93900299072266,13994100
+2023-05-30,104.9000015258789,105.9800033569336,104.19000244140625,105.1500015258789,103.99727630615234,10296700
+2023-05-31,104.47000122070312,106.48999786376953,104.1500015258789,105.94000244140625,104.77861785888672,13713500
+2023-06-01,104.87999725341797,106.61000061035156,104.77999877929688,105.98999786376953,104.82805633544922,7835900
+2023-06-02,106.5199966430664,106.7699966430664,105.75,105.88999938964844,104.72916412353516,8651600
+2023-06-05,105.88999938964844,107.5999984741211,105.52999877929688,106.93000030517578,105.75775909423828,7442000
+2023-06-06,106.80999755859375,107.48999786376953,106.1500015258789,107.0999984741211,105.9259033203125,7023000
+2023-06-07,107.13999938964844,108.37000274658203,104.83999633789062,105.25,104.09617614746094,9842500
+2023-06-08,105.66999816894531,107.79000091552734,105.3499984741211,107.4800033569336,106.3017349243164,9526700
+2023-06-09,107.69999694824219,110.1500015258789,107.41000366210938,109.8499984741211,108.64574432373047,12580100
+2023-06-12,114.33999633789062,117.51000213623047,114.33999633789062,116.43000030517578,115.15361785888672,39081500
+2023-06-13,123.31999969482422,123.98999786376953,116.0199966430664,116.68000030517578,115.40087127685547,39190900
+2023-06-14,116.5,122.51000213623047,115.73999786376953,122.2699966430664,120.9295883178711,26264200
+2023-06-15,121.94999694824219,127.54000091552734,121.66000366210938,126.55000305175781,125.16268157958984,27476700
+2023-06-16,127.13999938964844,127.4000015258789,125.1500015258789,125.45999908447266,124.0846176147461,19511500
+2023-06-20,124.44999694824219,125.25,121.95999908447266,122.04000091552734,120.70211029052734,16273000
+2023-06-21,121.94999694824219,123.36000061035156,120.36000061035156,122.0999984741211,120.7614517211914,17583000
+2023-06-22,121.61000061035156,122.58999633789062,120.06999969482422,120.58000183105469,119.25811767578125,12203400
+2023-06-23,119.58999633789062,119.9000015258789,118.13999938964844,118.63999938964844,117.3393783569336,19731600
+2023-06-26,117.98999786376953,119.43000030517578,116.69999694824219,116.77999877929688,115.4997787475586,8987000
+2023-06-27,116.56999969482422,118.45999908447266,116.26000213623047,117.83999633789062,116.54815673828125,6970400
+2023-06-28,116.77999877929688,118.62000274658203,116.38999938964844,116.52999877929688,115.25251770019531,9240500
+2023-06-29,115.6500015258789,117.80000305175781,114.62999725341797,117.77999877929688,116.48881530761719,9234300
+2023-06-30,119.83999633789062,121.7300033569336,119.02999877929688,119.08999633789062,117.78445434570312,13700600
+2023-07-03,118.01000213623047,118.25,116.83000183105469,117.1500015258789,115.86572265625,4284700
+2023-07-05,116.5199966430664,117.01000213623047,115.41000366210938,115.95999908447266,114.68876647949219,8466500
+2023-07-06,114.66999816894531,115.80999755859375,114.63999938964844,115.44999694824219,114.18435668945312,7982800
+2023-07-07,114.83999633789062,115.9800033569336,114.48999786376953,114.61000061035156,113.35356140136719,7000800
+2023-07-10,114.27999877929688,115.02999877929688,113.66000366210938,114.37999725341797,113.12608337402344,6931000
+2023-07-11,114.19999694824219,115.0,113.43000030517578,114.87999725341797,114.01934814453125,6118600
+2023-07-12,115.66999816894531,118.08999633789062,115.63999938964844,116.0199966430664,115.15080261230469,11011600
+2023-07-13,117.08999633789062,118.58000183105469,116.76000213623047,117.44999694824219,116.57008361816406,9359600
+2023-07-14,118.18000030517578,119.97000122070312,117.68000030517578,119.2699966430664,118.37645721435547,7720900
+2023-07-17,118.8499984741211,119.97000122070312,118.25,118.88999938964844,117.99930572509766,6735900
+2023-07-18,118.77999877929688,121.29000091552734,117.80999755859375,120.7699966430664,119.86521911621094,8906700
+2023-07-19,120.81999969482422,121.36000061035156,118.41999816894531,118.69000244140625,117.8008041381836,7609000
+2023-07-20,117.48999786376953,119.05000305175781,115.2300033569336,115.87999725341797,115.01185607910156,12913000
+2023-07-21,116.48999786376953,119.2699966430664,116.20999908447266,117.6500015258789,116.76859283447266,9157300
+2023-07-24,117.94000244140625,118.54000091552734,116.7300033569336,118.06999969482422,117.1854476928711,6200400
+2023-07-25,117.9800033569336,118.51000213623047,116.80999755859375,117.94999694824219,117.06634521484375,6266300
+2023-07-26,117.41999816894531,117.62000274658203,115.0,115.5,114.63470458984375,8160000
+2023-07-27,117.55000305175781,117.5999984741211,115.63999938964844,116.4000015258789,115.52796173095703,7843000
+2023-07-28,116.68000030517578,117.30000305175781,115.6500015258789,115.98999786376953,115.12102508544922,6910400
+2023-07-31,116.43000030517578,117.23999786376953,115.83000183105469,117.2300033569336,116.35174560546875,6703100
+2023-08-01,116.91999816894531,118.04000091552734,116.4800033569336,117.91000366210938,117.02664947509766,5246000
+2023-08-02,116.91999816894531,116.9800033569336,114.31999969482422,115.70999908447266,114.84313201904297,6387800
+2023-08-03,115.23999786376953,116.16999816894531,114.26000213623047,114.55000305175781,113.69182586669922,5193800
+2023-08-04,115.33999633789062,116.4000015258789,114.26000213623047,114.44000244140625,113.5826416015625,5577500
+2023-08-07,115.47000122070312,116.37999725341797,115.06999969482422,116.0999984741211,115.2302017211914,7347000
+2023-08-08,115.04000091552734,115.61000061035156,114.22000122070312,115.2300033569336,114.36672973632812,4694800
+2023-08-09,115.33999633789062,115.70999908447266,112.33000183105469,113.0999984741211,112.25267791748047,6542400
+2023-08-10,113.77999877929688,115.08999633789062,112.4800033569336,112.98999786376953,112.14350128173828,6004100
+2023-08-11,112.38999938964844,113.4800033569336,111.12999725341797,113.05999755859375,112.21297454833984,5286300
+2023-08-14,113.18000030517578,115.80999755859375,113.1500015258789,115.56999969482422,114.70417785644531,6494200
+2023-08-15,115.44999694824219,118.05999755859375,114.83999633789062,117.29000091552734,116.41128540039062,10412200
+2023-08-16,117.16000366210938,117.80999755859375,115.2699966430664,115.33999633789062,114.47589874267578,5722000
+2023-08-17,115.73999786376953,116.77999877929688,114.36000061035156,114.87999725341797,114.01934814453125,6183900
+2023-08-18,114.5,116.98999786376953,113.94999694824219,116.45999908447266,115.58750915527344,9411600
+2023-08-21,116.9000015258789,117.3499984741211,115.19000244140625,116.58999633789062,115.71653747558594,5811200
+2023-08-22,117.51000213623047,117.68000030517578,115.7300033569336,116.54000091552734,115.66691589355469,4961100
+2023-08-23,117.0999984741211,120.44999694824219,112.11000061035156,117.83999633789062,116.95716857910156,16517300
+2023-08-24,119.68000030517578,119.7300033569336,112.41000366210938,112.91000366210938,112.0641098022461,11995900
+2023-08-25,112.91000366210938,116.1500015258789,112.73999786376953,116.05999755859375,115.19050598144531,8758100
+2023-08-28,116.37000274658203,117.70999908447266,115.69999694824219,116.83999633789062,115.96466064453125,4514800
+2023-08-29,120.94999694824219,121.20999908447266,118.52999877929688,120.6500015258789,119.74612426757812,11920500
+2023-08-30,120.72000122070312,121.73999786376953,120.1500015258789,121.12000274658203,120.21260070800781,5601800
+2023-08-31,121.0,121.9800033569336,120.12000274658203,120.38999938964844,119.48806762695312,9109800
+2023-09-01,121.01000213623047,121.69000244140625,120.08999633789062,120.93000030517578,120.0240249633789,6189900
+2023-09-05,122.44000244140625,124.27999877929688,121.18000030517578,123.9800033569336,123.05117797851562,11089600
+2023-09-06,123.05999755859375,124.58000183105469,122.7300033569336,124.33000183105469,123.39855194091797,8728500
+2023-09-07,123.83000183105469,125.95999908447266,122.58999633789062,125.08999633789062,124.15284729003906,11864400
+2023-09-08,124.80000305175781,126.69000244140625,124.3499984741211,126.31999969482422,125.37364196777344,10595500
+2023-09-11,127.0199966430664,127.41999816894531,124.72000122070312,126.70999908447266,125.7607192993164,22155600
+2023-09-12,112.08000183105469,113.30000305175781,107.30000305175781,109.61000061035156,108.78882598876953,68605700
+2023-09-13,108.31999969482422,112.94000244140625,108.19999694824219,111.83999633789062,111.00212097167969,27171000
+2023-09-14,113.5,115.13999938964844,111.94999694824219,113.66000366210938,112.80848693847656,19849700
+2023-09-15,114.19000244140625,115.19999694824219,112.5,113.91000366210938,113.05661010742188,23209500
+2023-09-18,113.41999816894531,114.47000122070312,111.58000183105469,112.20999908447266,111.36935424804688,11744100
+2023-09-19,112.4800033569336,113.73999786376953,111.70999908447266,112.7699966430664,111.9251480102539,9536100
+2023-09-20,112.80999755859375,114.69999694824219,112.45999908447266,112.87000274658203,112.0244140625,8777100
+2023-09-21,111.51000213623047,112.5,109.33000183105469,109.43000030517578,108.61017608642578,12645800
+2023-09-22,109.98999786376953,110.5999984741211,108.51000213623047,109.02999877929688,108.21317291259766,11150000
+2023-09-25,108.44999694824219,108.6500015258789,107.5,108.30000305175781,107.4886474609375,8410000
+2023-09-26,107.13999938964844,107.4000015258789,104.30999755859375,104.87999725341797,104.0942611694336,13209000
+2023-09-27,105.0,105.27999877929688,103.3499984741211,104.62000274658203,103.83621215820312,8916400
+2023-09-28,104.02999877929688,106.5999984741211,103.2699966430664,106.1500015258789,105.35475158691406,7373600
+2023-09-29,107.11000061035156,107.37000274658203,105.37999725341797,105.91999816894531,105.12647247314453,7296100
+2023-10-02,105.80999755859375,106.7300033569336,105.29000091552734,106.70999908447266,105.91055297851562,5963500
+2023-10-03,106.41999816894531,106.5,103.54000091552734,104.5199966430664,103.73695373535156,8783300
+2023-10-04,104.95999908447266,107.30000305175781,104.5,107.08000183105469,106.27778625488281,8842700
+2023-10-05,106.97000122070312,108.44000244140625,106.19000244140625,108.3499984741211,107.53826141357422,7651500
+2023-10-06,107.93000030517578,110.52999877929688,107.58000183105469,109.95999908447266,109.1362075805664,8245600
+2023-10-09,110.75,110.97000122070312,109.47000122070312,110.31999969482422,109.4935073852539,6012400
+2023-10-10,110.20999908447266,111.05999755859375,109.62000274658203,109.70999908447266,108.88807678222656,6910400
+2023-10-11,109.51000213623047,110.05999755859375,108.83000183105469,109.63999938964844,109.21680450439453,5641700
+2023-10-12,109.94999694824219,110.91999816894531,108.87999725341797,109.11000061035156,108.68885040283203,6598500
+2023-10-13,109.19000244140625,109.51000213623047,107.79000091552734,108.25,107.83216857910156,5879400
+2023-10-16,108.94999694824219,109.58999633789062,108.30999755859375,108.70999908447266,108.29039001464844,5488000
+2023-10-17,107.58000183105469,109.79000091552734,106.9000015258789,109.04000091552734,108.6191177368164,5261800
+2023-10-18,108.4000015258789,109.7300033569336,107.86000061035156,108.25,107.83216857910156,5123900
+2023-10-19,108.62999725341797,110.22000122070312,108.19000244140625,108.33999633789062,107.92181396484375,7989200
+2023-10-20,106.98999786376953,107.04000091552734,100.66000366210938,101.8499984741211,101.45687103271484,21828800
+2023-10-23,102.04000091552734,104.69000244140625,102.01000213623047,103.66000366210938,103.2598876953125,10722600
+2023-10-24,103.94999694824219,104.45999908447266,102.5,103.19999694824219,102.8016586303711,6174000
+2023-10-25,102.69999694824219,103.66999816894531,101.01000213623047,101.43000030517578,101.03849029541016,7081700
+2023-10-26,101.69000244140625,102.38999938964844,99.87000274658203,100.4000015258789,100.01246643066406,7565600
+2023-10-27,101.0,102.08999633789062,100.58999633789062,100.98999786376953,100.60018920898438,5207900
+2023-10-30,101.13999938964844,102.41000366210938,100.81999969482422,101.6500015258789,101.25764465332031,5433700
+2023-10-31,102.01000213623047,103.5199966430664,101.0999984741211,103.4000015258789,103.00089263916016,6258400
+2023-11-01,103.80000305175781,106.19999694824219,103.80000305175781,105.75,105.3418197631836,8602400
+2023-11-02,106.44999694824219,107.22000122070312,105.56999969482422,106.87000274658203,106.4574966430664,5918300
+2023-11-03,107.16999816894531,109.06999969482422,106.62000274658203,108.05000305175781,107.63294219970703,7278500
+2023-11-06,108.05999755859375,109.20999908447266,107.44000244140625,109.11000061035156,108.68885040283203,6062800
+2023-11-07,109.98999786376953,110.37999725341797,108.58000183105469,108.98999786376953,108.5693130493164,7412600
+2023-11-08,109.2300033569336,112.55999755859375,109.19000244140625,112.33000183105469,111.89642333984375,10994900
+2023-11-09,112.4000015258789,113.30999755859375,111.61000061035156,112.18000030517578,111.74700164794922,6853900
+2023-11-10,112.08999633789062,113.18000030517578,111.13999938964844,113.06999969482422,112.63356018066406,5233900
+2023-11-13,113.06999969482422,114.48999786376953,112.77999877929688,114.1500015258789,113.70939636230469,5740500
+2023-11-14,114.86000061035156,116.45999908447266,114.44999694824219,116.0999984741211,115.65186309814453,6733700
+2023-11-15,116.1500015258789,116.30999755859375,113.93000030517578,114.05999755859375,113.61974334716797,7386200
+2023-11-16,113.76000213623047,115.87000274658203,113.47000122070312,114.66999816894531,114.22738647460938,7476100
+2023-11-17,114.61000061035156,115.63999938964844,114.16000366210938,115.36000061035156,114.91472625732422,4791300
+2023-11-20,115.6500015258789,117.1500015258789,115.51000213623047,116.91999816894531,116.46870422363281,5728300
+2023-11-21,117.20999908447266,117.66999816894531,115.68000030517578,116.08000183105469,115.63195037841797,5995300
+2023-11-22,116.69999694824219,117.29000091552734,115.51000213623047,116.23999786376953,115.79132843017578,4343700
+2023-11-24,116.48999786376953,116.58999633789062,115.33999633789062,116.25,115.8012924194336,2168200
+2023-11-27,116.01000213623047,116.7699966430664,115.44999694824219,116.47000122070312,116.02043914794922,5165300
+2023-11-28,116.0,116.80000305175781,115.87000274658203,116.23999786376953,115.79132843017578,4892600
+2023-11-29,117.33999633789062,117.58000183105469,115.95999908447266,116.20999908447266,115.76144409179688,6127200
+2023-11-30,116.86000061035156,117.2300033569336,115.18000030517578,116.20999908447266,115.76144409179688,11075600
+2023-12-01,116.06999969482422,117.3499984741211,115.26000213623047,117.16000366210938,116.70777893066406,5738000
+2023-12-04,116.2699966430664,116.68000030517578,114.55000305175781,115.77999877929688,115.33309936523438,5587500
+2023-12-05,114.56999969482422,115.2699966430664,113.80999755859375,114.52999877929688,114.08792877197266,5913600
+2023-12-06,114.94000244140625,114.98999786376953,111.93000030517578,112.02999877929688,111.59757995605469,7815700
+2023-12-07,112.41000366210938,113.02999877929688,111.80999755859375,112.87000274658203,112.43434143066406,6772800
+2023-12-08,112.01000213623047,113.63999938964844,111.58999633789062,113.61000061035156,113.17147827148438,7753900
+2023-12-11,113.7699966430664,115.3499984741211,113.61000061035156,115.12999725341797,114.68560791015625,19544200
+2023-12-12,102.69999694824219,104.94999694824219,100.69000244140625,100.80999755859375,100.42088317871094,57666500
+2023-12-13,101.08000183105469,103.0999984741211,99.26000213623047,102.98999786376953,102.59246826171875,29392200
+2023-12-14,101.87000274658203,102.25,99.87000274658203,100.30999755859375,99.92281341552734,22865200
+2023-12-15,99.69000244140625,103.98999786376953,99.36000061035156,103.31999969482422,102.92119598388672,30198200
+2023-12-18,103.41000366210938,106.16000366210938,102.91000366210938,105.0,104.59471130371094,13473100
+2023-12-19,104.9800033569336,106.33999633789062,104.80000305175781,106.25,105.83988952636719,10108500
+2023-12-20,105.94999694824219,106.08999633789062,104.05000305175781,104.1500015258789,103.74799346923828,9242000
+2023-12-21,104.69999694824219,105.93000030517578,104.5199966430664,105.86000061035156,105.4513931274414,8168000
+2023-12-22,105.69999694824219,106.48999786376953,105.45999908447266,106.19999694824219,105.79007720947266,5678300
+2023-12-26,106.5199966430664,106.6500015258789,105.33999633789062,106.19000244140625,105.78012084960938,5767400
+2023-12-27,106.31999969482422,106.33000183105469,105.55999755859375,105.94000244140625,105.53108978271484,5627400
+2023-12-28,106.01000213623047,106.61000061035156,105.58000183105469,106.25,105.83988952636719,5689100
+2023-12-29,106.5999984741211,106.91999816894531,104.77999877929688,105.43000030517578,105.02305603027344,6897200
+2024-01-02,104.5199966430664,104.68000030517578,102.44000244140625,104.05999755859375,103.65834045410156,9597500
+2024-01-03,103.30000305175781,103.37999725341797,101.73999786376953,102.45999908447266,102.06451416015625,9455600
+2024-01-04,102.7699966430664,103.36000061035156,102.4000015258789,102.58999633789062,102.19400787353516,6822300
+2024-01-05,102.52999877929688,103.72000122070312,102.29000091552734,102.7300033569336,102.33348083496094,6131500
+2024-01-08,102.94000244140625,104.7699966430664,102.12999725341797,104.66000366210938,104.25602722167969,7038700
+2024-01-09,103.8499984741211,104.4800033569336,103.29000091552734,103.62999725341797,103.22999572753906,6725200
+2024-01-10,103.08999633789062,104.06999969482422,102.72000122070312,103.91999816894531,103.91999816894531,7270500
+2024-01-11,104.3499984741211,104.83999633789062,103.54000091552734,104.7699966430664,104.7699966430664,6119000
+2024-01-12,105.0999984741211,106.69999694824219,104.97000122070312,106.5999984741211,106.5999984741211,9696700
+2024-01-16,106.41000366210938,106.66000366210938,105.41999816894531,106.56999969482422,106.56999969482422,7547200
+2024-01-17,106.45999908447266,107.5,105.68000030517578,106.43000030517578,106.43000030517578,6832904
diff --git a/datasets/stock/raw/PEP_stock_prices.csv b/datasets/stock/raw/PEP_stock_prices.csv
new file mode 100644
index 00000000..35795b63
--- /dev/null
+++ b/datasets/stock/raw/PEP_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,82.20999908447266,83.06999969482422,82.1500015258789,82.91999816894531,62.19464874267578,4790700
+2014-01-22,82.83000183105469,83.0,82.47000122070312,82.8499984741211,62.142120361328125,3920400
+2014-01-23,82.8499984741211,82.8499984741211,81.87000274658203,82.43000030517578,61.82709884643555,5429100
+2014-01-24,82.06999969482422,82.62999725341797,81.43000030517578,81.43000030517578,61.07704544067383,5906200
+2014-01-27,81.43000030517578,82.7699966430664,81.41999816894531,82.05999755859375,61.54957580566406,5811000
+2014-01-28,82.38999938964844,82.66999816894531,81.70999908447266,82.31999969482422,61.74461364746094,3867800
+2014-01-29,81.87000274658203,81.87000274658203,80.0999984741211,80.22000122070312,60.16947555541992,7539700
+2014-01-30,80.62000274658203,81.36000061035156,80.55000305175781,81.08000183105469,60.814544677734375,4589100
+2014-01-31,80.19999694824219,80.81999969482422,79.9000015258789,80.36000061035156,60.27451705932617,6728600
+2014-02-03,80.3499984741211,80.51000213623047,78.5199966430664,78.56999969482422,58.931884765625,7073500
+2014-02-04,78.97000122070312,79.16999816894531,78.27999877929688,78.81999969482422,59.11940383911133,5431700
+2014-02-05,78.56999969482422,79.62000274658203,78.44000244140625,79.41999816894531,59.5694694519043,4829600
+2014-02-06,80.19000244140625,80.19999694824219,78.8499984741211,79.38999938964844,59.546932220458984,6113800
+2014-02-07,79.68000030517578,80.26000213623047,79.26000213623047,80.22000122070312,60.16947555541992,4553800
+2014-02-10,80.16999816894531,80.72000122070312,80.16000366210938,80.5999984741211,60.45451354980469,4742000
+2014-02-11,80.4800033569336,81.33000183105469,80.33000183105469,81.25,60.942054748535156,5068100
+2014-02-12,81.4800033569336,81.8499984741211,80.9800033569336,81.48999786376953,61.12205123901367,4471200
+2014-02-13,80.7699966430664,80.87000274658203,78.36000061035156,79.69000244140625,59.7719612121582,11197000
+2014-02-14,79.76000213623047,79.81999969482422,78.05999755859375,78.08999633789062,58.57187271118164,13206500
+2014-02-18,78.62999725341797,78.62999725341797,77.77999877929688,78.18000030517578,58.63936996459961,9800200
+2014-02-19,78.04000091552734,78.43000030517578,77.01000213623047,77.0999984741211,57.82932662963867,10353400
+2014-02-20,77.43000030517578,78.87000274658203,77.37000274658203,78.01000213623047,58.5118522644043,9580300
+2014-02-21,78.01000213623047,78.91000366210938,77.9000015258789,78.22000122070312,58.669376373291016,7488400
+2014-02-24,78.30999755859375,79.58999633789062,78.30999755859375,78.87999725341797,59.16440200805664,7747000
+2014-02-25,79.0199966430664,79.75,78.93000030517578,79.2300033569336,59.42694854736328,7509200
+2014-02-26,79.5,79.87999725341797,78.56999969482422,78.6500015258789,58.991878509521484,6586200
+2014-02-27,78.6500015258789,79.45999908447266,78.4000015258789,79.06999969482422,59.30690383911133,7809200
+2014-02-28,79.08999633789062,80.4000015258789,78.8499984741211,80.06999969482422,60.05695724487305,9870600
+2014-03-03,79.16999816894531,79.70999908447266,79.0999984741211,79.5199966430664,59.64444351196289,5767200
+2014-03-04,79.80999755859375,80.93000030517578,79.80000305175781,80.8499984741211,60.64201736450195,7518000
+2014-03-05,80.38999938964844,81.47000122070312,80.30999755859375,81.11000061035156,61.26747131347656,6398300
+2014-03-06,81.16999816894531,81.44000244140625,80.95999908447266,81.33000183105469,61.43366622924805,5874500
+2014-03-07,81.51000213623047,81.62999725341797,81.02999877929688,81.55999755859375,61.607364654541016,4032200
+2014-03-10,81.55000305175781,81.83000183105469,81.20999908447266,81.7300033569336,61.73576354980469,4313500
+2014-03-11,81.83999633789062,82.9800033569336,81.79000091552734,82.80999755859375,62.55156326293945,5837300
+2014-03-12,82.19999694824219,82.55000305175781,81.86000061035156,82.1500015258789,62.053043365478516,5674500
+2014-03-13,82.20999908447266,82.70999908447266,81.62999725341797,81.80000305175781,61.788665771484375,6119000
+2014-03-14,81.7300033569336,82.19000244140625,80.86000061035156,81.0,61.18437576293945,7763000
+2014-03-17,81.47000122070312,82.13999938964844,81.29000091552734,82.05000305175781,61.97749710083008,7762000
+2014-03-18,82.0199966430664,82.22000122070312,81.58999633789062,81.94999694824219,61.90195846557617,3488300
+2014-03-19,81.9800033569336,81.98999786376953,81.19000244140625,81.37000274658203,61.463844299316406,5106000
+2014-03-20,81.36000061035156,81.91000366210938,81.25,81.86000061035156,61.83397674560547,3241100
+2014-03-21,82.22000122070312,82.56999969482422,81.5,82.13999938964844,62.04548645019531,9206700
+2014-03-24,82.33000183105469,82.56999969482422,81.52999877929688,81.88999938964844,61.85664749145508,5253600
+2014-03-25,81.9000015258789,82.5,81.9000015258789,82.4000015258789,62.24186706542969,4170500
+2014-03-26,82.56999969482422,83.73999786376953,82.48999786376953,82.87000274658203,62.59690856933594,6388200
+2014-03-27,82.8499984741211,83.20999908447266,82.5,82.54000091552734,62.3476448059082,4352000
+2014-03-28,82.69999694824219,83.20999908447266,82.69999694824219,82.94999694824219,62.65732955932617,4078100
+2014-03-31,83.73999786376953,83.80000305175781,83.16999816894531,83.5,63.07278823852539,6620900
+2014-04-01,83.06999969482422,83.2699966430664,82.7300033569336,82.87999725341797,62.60444259643555,4676800
+2014-04-02,82.81999969482422,82.94999694824219,82.44000244140625,82.7300033569336,62.491146087646484,4919200
+2014-04-03,82.91999816894531,83.0999984741211,82.5999984741211,82.91000366210938,62.62712478637695,3362700
+2014-04-04,83.16999816894531,83.18000030517578,82.58000183105469,82.58999633789062,62.3853874206543,4404100
+2014-04-07,82.37000274658203,84.2300033569336,82.30000305175781,83.91000366210938,63.38245391845703,8976500
+2014-04-08,83.93000030517578,84.0,83.1500015258789,83.47000122070312,63.05012130737305,6552700
+2014-04-09,83.47000122070312,84.0,83.27999877929688,83.91000366210938,63.38245391845703,4926400
+2014-04-10,83.8499984741211,84.81999969482422,83.5999984741211,83.62000274658203,63.1634521484375,7665500
+2014-04-11,81.98999786376953,84.22000122070312,81.98999786376953,83.1500015258789,62.80841064453125,6703700
+2014-04-14,83.56999969482422,83.91000366210938,83.05000305175781,83.55000305175781,63.11054611206055,4617800
+2014-04-15,83.97000122070312,84.04000091552734,83.54000091552734,83.95999908447266,63.42024230957031,5673800
+2014-04-16,84.41999816894531,84.9800033569336,84.37000274658203,84.7699966430664,64.0320816040039,5578400
+2014-04-17,85.9000015258789,85.94000244140625,84.48999786376953,85.55000305175781,64.62127685546875,11168400
+2014-04-21,85.20999908447266,85.94999694824219,85.01000213623047,85.91000366210938,64.89321899414062,4889800
+2014-04-22,85.83000183105469,85.83000183105469,85.13999938964844,85.13999938964844,64.31156158447266,4483300
+2014-04-23,85.2699966430664,85.69999694824219,85.05999755859375,85.41000366210938,64.51551055908203,4805300
+2014-04-24,85.37999725341797,85.66999816894531,85.0,85.5199966430664,64.5986099243164,3749700
+2014-04-25,85.45999908447266,85.79000091552734,85.11000061035156,85.25,64.39466094970703,3749300
+2014-04-28,85.54000091552734,87.0,85.44999694824219,86.81999969482422,65.58056640625,5978500
+2014-04-29,86.93000030517578,86.94000244140625,85.76000213623047,85.76000213623047,64.77992248535156,4869100
+2014-04-30,85.7300033569336,86.06999969482422,85.43000030517578,85.88999938964844,64.87808990478516,4387500
+2014-05-01,86.0,86.12999725341797,84.94999694824219,85.56999969482422,64.63638305664062,3848700
+2014-05-02,85.3499984741211,85.86000061035156,85.0999984741211,85.5199966430664,64.5986099243164,3438000
+2014-05-05,85.16999816894531,86.08000183105469,85.13999938964844,85.91000366210938,64.89321899414062,2989800
+2014-05-06,85.48999786376953,85.9800033569336,85.31999969482422,85.37000274658203,64.48530578613281,3141100
+2014-05-07,85.30999755859375,87.12000274658203,85.30999755859375,86.80000305175781,65.56548309326172,5500600
+2014-05-08,86.79000091552734,87.08999633789062,86.41999816894531,86.66000366210938,65.45975494384766,3507900
+2014-05-09,86.56999969482422,87.25,86.41999816894531,87.16999816894531,65.84495544433594,3330100
+2014-05-12,87.31999969482422,87.68000030517578,86.62999725341797,86.93000030517578,65.6636734008789,3218600
+2014-05-13,86.94999694824219,87.44000244140625,86.80999755859375,87.2300033569336,65.89029693603516,2259400
+2014-05-14,87.23999786376953,87.44000244140625,86.77999877929688,86.83999633789062,65.59567260742188,2726300
+2014-05-15,86.83999633789062,86.9000015258789,85.69000244140625,85.73999786376953,64.76478576660156,3877100
+2014-05-16,85.58999633789062,86.62000274658203,85.56999969482422,86.54000091552734,65.36906433105469,3672600
+2014-05-19,85.94000244140625,86.19999694824219,85.44999694824219,86.0999984741211,65.0367431640625,4201400
+2014-05-20,85.95999908447266,86.23999786376953,85.36000061035156,85.6500015258789,64.69682312011719,4510200
+2014-05-21,85.77999877929688,86.1500015258789,85.52999877929688,86.0999984741211,65.0367431640625,2647100
+2014-05-22,86.05999755859375,86.0999984741211,85.4000015258789,85.58000183105469,64.64393615722656,2970600
+2014-05-23,85.36000061035156,86.05000305175781,85.36000061035156,85.83000183105469,64.83277130126953,2750700
+2014-05-27,85.80999755859375,86.62999725341797,85.6500015258789,86.52999877929688,65.36152648925781,4400100
+2014-05-28,86.3499984741211,87.16000366210938,86.33999633789062,87.06999969482422,65.7694091796875,4030700
+2014-05-29,86.98999786376953,87.83999633789062,86.87999725341797,87.7300033569336,66.26797485351562,4647300
+2014-05-30,87.61000061035156,88.4800033569336,87.41000366210938,88.33000183105469,66.7211685180664,5181600
+2014-06-02,88.12000274658203,88.38999938964844,87.76000213623047,87.87000274658203,66.37372589111328,2876100
+2014-06-03,87.44000244140625,88.23999786376953,87.30999755859375,88.22000122070312,66.63807678222656,5174700
+2014-06-04,87.5199966430664,88.05000305175781,87.33999633789062,87.43000030517578,66.53534698486328,3872400
+2014-06-05,87.79000091552734,87.91999816894531,87.22000122070312,87.76000213623047,66.78650665283203,2937800
+2014-06-06,87.86000061035156,88.06999969482422,87.52999877929688,87.91000366210938,66.90064239501953,3675400
+2014-06-09,87.81999969482422,88.33000183105469,87.81999969482422,88.0,66.9691162109375,2280100
+2014-06-10,87.83999633789062,88.72000122070312,87.66999816894531,88.41999816894531,67.28874969482422,3420600
+2014-06-11,88.1500015258789,88.5,87.73999786376953,87.77999877929688,66.80171203613281,3747600
+2014-06-12,87.58999633789062,87.70999908447266,86.94999694824219,87.22000122070312,66.37553405761719,3856200
+2014-06-13,87.1500015258789,87.36000061035156,86.81999969482422,87.19000244140625,66.35270690917969,3047500
+2014-06-16,86.87000274658203,87.73999786376953,86.70999908447266,87.55000305175781,66.62667846679688,3894500
+2014-06-17,87.6500015258789,87.97000122070312,87.06999969482422,87.27999877929688,66.42117309570312,3393100
+2014-06-18,87.33999633789062,88.97000122070312,87.11000061035156,88.9000015258789,67.654052734375,5314400
+2014-06-19,88.95999908447266,90.0999984741211,88.91999816894531,90.0999984741211,68.5672607421875,5380400
+2014-06-20,90.13999938964844,90.23999786376953,89.0999984741211,89.0999984741211,67.80623626708984,5697000
+2014-06-23,89.19999694824219,89.26000213623047,87.73999786376953,88.38999938964844,67.26592254638672,4187700
+2014-06-24,88.2300033569336,88.56999969482422,87.83999633789062,88.05000305175781,67.00717163085938,4309700
+2014-06-25,87.9800033569336,88.72000122070312,87.9000015258789,88.58000183105469,67.41051483154297,3965300
+2014-06-26,89.08999633789062,89.13999938964844,87.98999786376953,88.61000061035156,67.43334197998047,3539300
+2014-06-27,88.44000244140625,88.91999816894531,88.36000061035156,88.76000213623047,67.54750061035156,3646100
+2014-06-30,88.45999908447266,89.5,88.3499984741211,89.33999633789062,67.98887634277344,4473400
+2014-07-01,89.12000274658203,89.27999877929688,88.83000183105469,89.12999725341797,67.8290786743164,3541000
+2014-07-02,89.29000091552734,89.69000244140625,89.01000213623047,89.66999816894531,68.24003601074219,2829600
+2014-07-03,89.9000015258789,90.13999938964844,89.52999877929688,90.0199966430664,68.5063705444336,2216800
+2014-07-07,89.61000061035156,89.94000244140625,89.4800033569336,89.86000061035156,68.3846206665039,2534500
+2014-07-08,90.05999755859375,90.08000183105469,89.4800033569336,89.7300033569336,68.28569030761719,3128700
+2014-07-09,89.9000015258789,90.0999984741211,89.62000274658203,89.7699966430664,68.31614685058594,2603300
+2014-07-10,89.2300033569336,90.22000122070312,89.1500015258789,90.0999984741211,68.5672607421875,3145600
+2014-07-11,89.93000030517578,90.20999908447266,89.44999694824219,89.8499984741211,68.37701416015625,3655300
+2014-07-14,90.19999694824219,91.38999938964844,90.06999969482422,91.08000183105469,69.31304168701172,4496100
+2014-07-15,90.30999755859375,90.94999694824219,90.18000030517578,90.33999633789062,68.7498779296875,3959100
+2014-07-16,90.62999725341797,90.87999725341797,90.05999755859375,90.5,68.87167358398438,5121600
+2014-07-17,90.1500015258789,90.66999816894531,89.97000122070312,89.98999786376953,68.4835433959961,2823800
+2014-07-18,90.12999725341797,90.27999877929688,89.69000244140625,90.08999633789062,68.55963897705078,5273200
+2014-07-21,89.62000274658203,90.13999938964844,89.37999725341797,89.91000366210938,68.42266845703125,3024100
+2014-07-22,89.61000061035156,89.63999938964844,89.01000213623047,89.16999816894531,67.85951232910156,5304400
+2014-07-23,91.26000213623047,93.08999633789062,90.76000213623047,90.81999969482422,69.11519622802734,10953700
+2014-07-24,91.62000274658203,92.33999633789062,91.36000061035156,91.91000366210938,69.94469451904297,5614700
+2014-07-25,91.9800033569336,92.1500015258789,91.29000091552734,91.55000305175781,69.67071533203125,2925000
+2014-07-28,91.55000305175781,91.80000305175781,90.63999938964844,90.97000122070312,69.22933197021484,4653900
+2014-07-29,90.91000366210938,90.97000122070312,90.13999938964844,90.13999938964844,68.59770202636719,4268600
+2014-07-30,90.48999786376953,90.55000305175781,88.72000122070312,88.91000366210938,67.6616439819336,4250200
+2014-07-31,88.23999786376953,88.91000366210938,88.06999969482422,88.0999984741211,67.04524230957031,4825900
+2014-08-01,87.70999908447266,88.93000030517578,87.45999908447266,88.11000061035156,67.05284881591797,3987700
+2014-08-04,88.33000183105469,89.72000122070312,88.12999725341797,89.69000244140625,68.25521850585938,6488900
+2014-08-05,89.37999725341797,89.68000030517578,88.88999938964844,89.19999694824219,67.8823471069336,7678800
+2014-08-06,88.43000030517578,90.76000213623047,88.43000030517578,90.51000213623047,68.87928771972656,6589900
+2014-08-07,90.79000091552734,90.8499984741211,89.54000091552734,89.9000015258789,68.41504669189453,4625600
+2014-08-08,89.9000015258789,90.3499984741211,89.51000213623047,90.29000091552734,68.71183013916016,4739900
+2014-08-11,91.0999984741211,91.86000061035156,90.69999694824219,91.79000091552734,69.85336303710938,5231100
+2014-08-12,91.45999908447266,91.88999938964844,91.0199966430664,91.20999908447266,69.41197967529297,2776000
+2014-08-13,91.55999755859375,91.87000274658203,91.08000183105469,91.73999786376953,69.81531524658203,3690300
+2014-08-14,91.81999969482422,92.08000183105469,91.45999908447266,91.79000091552734,69.85336303710938,3624900
+2014-08-15,92.0999984741211,92.75,91.29000091552734,91.8499984741211,69.89904022216797,3844600
+2014-08-18,92.19999694824219,92.5199966430664,92.0,92.1500015258789,70.12733459472656,2974700
+2014-08-19,92.22000122070312,92.36000061035156,91.77999877929688,91.86000061035156,69.9066390991211,3086300
+2014-08-20,91.81999969482422,92.44000244140625,91.5199966430664,92.2300033569336,70.188232421875,5709300
+2014-08-21,92.56999969482422,93.19000244140625,92.01000213623047,92.05000305175781,70.05122375488281,4060300
+2014-08-22,92.2699966430664,92.58999633789062,91.5999984741211,91.5999984741211,69.70877075195312,3865500
+2014-08-25,92.58000183105469,93.44999694824219,92.58000183105469,93.19000244140625,70.91879272460938,5031800
+2014-08-26,93.20999908447266,93.51000213623047,92.55999755859375,92.5999984741211,70.46981811523438,3143400
+2014-08-27,92.72000122070312,92.72000122070312,92.05999755859375,92.2300033569336,70.188232421875,2955100
+2014-08-28,92.08999633789062,92.69999694824219,91.80999755859375,92.58000183105469,70.45455169677734,3234300
+2014-08-29,92.7300033569336,92.91000366210938,92.01000213623047,92.48999786376953,70.3860855102539,3657700
+2014-09-02,92.62000274658203,93.13999938964844,92.37999725341797,92.4800033569336,70.37847137451172,5130300
+2014-09-03,92.4000015258789,92.76000213623047,91.80999755859375,92.75,71.08741760253906,4929600
+2014-09-04,92.94999694824219,93.1500015258789,91.7699966430664,91.8499984741211,70.39764404296875,4466800
+2014-09-05,91.8499984741211,91.8499984741211,91.38999938964844,91.75,70.32099914550781,3148000
+2014-09-08,91.4800033569336,92.25,91.38999938964844,91.86000061035156,70.4052963256836,3534300
+2014-09-09,91.5,91.79000091552734,91.30000305175781,91.41999816894531,70.06805419921875,3259200
+2014-09-10,91.66999816894531,91.91999816894531,91.52999877929688,91.79000091552734,70.35163879394531,3720500
+2014-09-11,91.69000244140625,91.94999694824219,91.4800033569336,91.6500015258789,70.24433898925781,3670600
+2014-09-12,91.5999984741211,91.80000305175781,90.58000183105469,90.87000274658203,69.64651489257812,3587700
+2014-09-15,91.06999969482422,91.30999755859375,90.77999877929688,91.19999694824219,69.8994369506836,3770700
+2014-09-16,91.13999938964844,93.08999633789062,90.94999694824219,92.56999969482422,70.94945526123047,5155400
+2014-09-17,92.66999816894531,93.30999755859375,92.05000305175781,92.8499984741211,71.16405487060547,4997200
+2014-09-18,92.97000122070312,93.5,92.69999694824219,93.37000274658203,71.56261444091797,4753300
+2014-09-19,93.86000061035156,94.20999908447266,93.41999816894531,93.79000091552734,71.88452911376953,6259500
+2014-09-22,93.41999816894531,93.77999877929688,93.29000091552734,93.58000183105469,71.72357940673828,3790600
+2014-09-23,93.55000305175781,93.58000183105469,92.83999633789062,92.93000030517578,71.22538757324219,3386300
+2014-09-24,93.11000061035156,94.04000091552734,93.08000183105469,93.5,71.66229248046875,4227300
+2014-09-25,93.4000015258789,93.43000030517578,92.4800033569336,92.66999816894531,71.0261001586914,4372400
+2014-09-26,92.5,93.33000183105469,92.44000244140625,93.12999725341797,71.37865447998047,3536300
+2014-09-29,92.51000213623047,93.38999938964844,92.51000213623047,93.1500015258789,71.3940200805664,2973500
+2014-09-30,92.94999694824219,93.43000030517578,92.91999816894531,93.08999633789062,71.34798431396484,4219300
+2014-10-01,92.66999816894531,93.22000122070312,92.41999816894531,92.6500015258789,71.01077270507812,4842800
+2014-10-02,92.80999755859375,92.91999816894531,92.33000183105469,92.58000183105469,70.95711517333984,3513800
+2014-10-03,93.01000213623047,93.52999877929688,92.6500015258789,93.5,71.66229248046875,4084400
+2014-10-06,93.5,93.6500015258789,92.79000091552734,93.37000274658203,71.56261444091797,3733100
+2014-10-07,93.29000091552734,93.54000091552734,92.9000015258789,93.0999984741211,71.3556900024414,6799900
+2014-10-08,92.94999694824219,93.94000244140625,92.76000213623047,93.94000244140625,71.99949645996094,5715200
+2014-10-09,95.3499984741211,96.22000122070312,93.55999755859375,93.56999969482422,71.71591186523438,9094000
+2014-10-10,93.66000366210938,95.9000015258789,93.66000366210938,94.6500015258789,72.5436782836914,8350900
+2014-10-13,94.70999908447266,95.44999694824219,93.83000183105469,93.94000244140625,71.99949645996094,5194500
+2014-10-14,94.45999908447266,94.5199966430664,92.58999633789062,93.01000213623047,71.28669738769531,5869000
+2014-10-15,91.83999633789062,92.55999755859375,90.76000213623047,91.7699966430664,70.33631896972656,8580700
+2014-10-16,90.2699966430664,91.02999877929688,89.81999969482422,90.79000091552734,69.58518981933594,7226400
+2014-10-17,91.08999633789062,92.0,90.55000305175781,91.51000213623047,70.13701629638672,6260100
+2014-10-20,91.66000366210938,93.72000122070312,91.58999633789062,93.55000305175781,71.70057678222656,6883100
+2014-10-21,93.26000213623047,93.95999908447266,92.16999816894531,93.7300033569336,71.83856201171875,6982200
+2014-10-22,93.8499984741211,95.0199966430664,93.63999938964844,94.45999908447266,72.39804077148438,5148200
+2014-10-23,94.94000244140625,95.31999969482422,93.5,93.76000213623047,71.86151123046875,5805000
+2014-10-24,93.76000213623047,94.79000091552734,93.55000305175781,94.5999984741211,72.50533294677734,4005800
+2014-10-27,94.4800033569336,95.23999786376953,94.30999755859375,94.62000274658203,72.52066802978516,3135500
+2014-10-28,94.69000244140625,95.26000213623047,94.30000305175781,95.26000213623047,73.01119995117188,3368300
+2014-10-29,95.5,95.5,94.06999969482422,94.69000244140625,72.57432556152344,3274300
+2014-10-30,94.44999694824219,96.0999984741211,94.1500015258789,95.6500015258789,73.31010437011719,3567200
+2014-10-31,96.41000366210938,96.73999786376953,95.58000183105469,96.16999816894531,73.70865631103516,5259300
+2014-11-03,95.94000244140625,96.43000030517578,95.61000061035156,95.83000183105469,73.44805145263672,4330400
+2014-11-04,96.13999938964844,96.83999633789062,95.98999786376953,96.7300033569336,74.13786315917969,3944500
+2014-11-05,97.5199966430664,97.86000061035156,96.37000274658203,96.88999938964844,74.26050567626953,3804100
+2014-11-06,96.95999908447266,97.19999694824219,96.51000213623047,96.80999755859375,74.19917297363281,4198500
+2014-11-07,96.80999755859375,96.80999755859375,95.5,96.80000305175781,74.19153594970703,5273400
+2014-11-10,96.4000015258789,96.98999786376953,96.16000366210938,96.97000122070312,74.3218002319336,3345500
+2014-11-11,96.95999908447266,97.37999725341797,96.63999938964844,96.69999694824219,74.1148681640625,3263600
+2014-11-12,96.69999694824219,97.38999938964844,96.22000122070312,97.16000366210938,74.46744537353516,3247500
+2014-11-13,96.52999877929688,98.95999908447266,96.52999877929688,98.54000091552734,75.5251235961914,6257900
+2014-11-14,98.48999786376953,98.55000305175781,97.36000061035156,97.72000122070312,74.8966293334961,4335400
+2014-11-17,96.8499984741211,98.55000305175781,96.8499984741211,98.41999816894531,75.43313598632812,3745200
+2014-11-18,98.41999816894531,98.5,97.86000061035156,97.94000244140625,75.06526184082031,3908600
+2014-11-19,97.94000244140625,98.44000244140625,97.75,98.41000366210938,75.42549896240234,3396800
+2014-11-20,98.01000213623047,98.62000274658203,97.87000274658203,98.05999755859375,75.15721893310547,3727100
+2014-11-21,99.02999877929688,99.12999725341797,98.23999786376953,98.88999938964844,75.79336547851562,5259800
+2014-11-24,98.87999725341797,99.25,98.48999786376953,98.68000030517578,75.63241577148438,4540700
+2014-11-25,98.51000213623047,99.19000244140625,98.5,98.93000030517578,75.82402801513672,3640900
+2014-11-26,99.25,99.63999938964844,99.01000213623047,99.3499984741211,76.14591979980469,2685600
+2014-11-28,99.72000122070312,100.69999694824219,99.5199966430664,100.0999984741211,76.72078704833984,2504300
+2014-12-01,98.55999755859375,100.1500015258789,98.48999786376953,99.66999816894531,76.39120483398438,3658500
+2014-12-02,99.9800033569336,100.56999969482422,99.61000061035156,100.38999938964844,76.94303894042969,3888000
+2014-12-03,99.69999694824219,99.69999694824219,98.18000030517578,98.31999969482422,75.85140228271484,4943800
+2014-12-04,98.04000091552734,98.27999877929688,97.4000015258789,97.75,75.4116439819336,4582600
+2014-12-05,97.62000274658203,97.93000030517578,97.19999694824219,97.76000213623047,75.41937255859375,5308200
+2014-12-08,97.87000274658203,98.11000061035156,97.5,97.77999877929688,75.43480682373047,4233800
+2014-12-09,97.22000122070312,97.75,96.20999908447266,97.12999725341797,74.93331909179688,3459700
+2014-12-10,97.2300033569336,97.5999984741211,96.06999969482422,96.18000030517578,74.2004623413086,3972300
+2014-12-11,96.30000305175781,97.0,96.01000213623047,96.29000091552734,74.28530883789062,4784700
+2014-12-12,95.66000366210938,96.7699966430664,94.70999908447266,94.73999786376953,73.08952331542969,3935900
+2014-12-15,95.12999725341797,95.72000122070312,93.86000061035156,94.13999938964844,72.62661743164062,4555200
+2014-12-16,93.54000091552734,94.97000122070312,92.52999877929688,92.58999633789062,71.43087005615234,6962800
+2014-12-17,92.79000091552734,94.0999984741211,92.43000030517578,93.72000122070312,72.30260467529297,6189200
+2014-12-18,94.70999908447266,95.41000366210938,93.73999786376953,95.36000061035156,73.56783294677734,8122800
+2014-12-19,95.30000305175781,96.19999694824219,95.20999908447266,95.44000244140625,73.62955474853516,7678700
+2014-12-22,95.79000091552734,96.66000366210938,95.47000122070312,96.62000274658203,74.5398941040039,3623000
+2014-12-23,97.23999786376953,97.5,96.86000061035156,97.36000061035156,75.11080169677734,3065800
+2014-12-24,97.5,97.88999938964844,97.05000305175781,97.08999633789062,74.90249633789062,1604100
+2014-12-26,97.12000274658203,97.56999969482422,96.97000122070312,97.05000305175781,74.87161254882812,1492700
+2014-12-29,96.62000274658203,97.0999984741211,96.0199966430664,96.7300033569336,74.62476348876953,2453800
+2014-12-30,96.20999908447266,96.77999877929688,95.91999816894531,95.95999908447266,74.03070831298828,2134400
+2014-12-31,95.66999816894531,95.9800033569336,94.54000091552734,94.55999755859375,72.95066833496094,3727400
+2015-01-02,94.93000030517578,95.33999633789062,94.05000305175781,94.44000244140625,72.85809326171875,3545700
+2015-01-05,94.44999694824219,95.05000305175781,93.72000122070312,93.7300033569336,72.31034088134766,6441000
+2015-01-06,94.08000183105469,94.62000274658203,92.94000244140625,93.0199966430664,71.76258087158203,6195000
+2015-01-07,95.12999725341797,96.2300033569336,94.43000030517578,95.73999786376953,73.8609848022461,6526300
+2015-01-08,96.73999786376953,97.91000366210938,96.68000030517578,97.4800033569336,75.20336151123047,7131600
+2015-01-09,97.55000305175781,97.66999816894531,96.58999633789062,96.81999969482422,74.69418334960938,4061500
+2015-01-12,96.94999694824219,97.33999633789062,96.19000244140625,96.41999816894531,74.38558959960938,4192700
+2015-01-13,96.66999816894531,97.48999786376953,95.81999969482422,96.3499984741211,74.33158111572266,5371300
+2015-01-14,95.45999908447266,96.80000305175781,95.45999908447266,96.66999816894531,74.5784683227539,5127800
+2015-01-15,97.13999938964844,97.31999969482422,96.37999725341797,96.66999816894531,74.5784683227539,4424000
+2015-01-16,96.66000366210938,97.43000030517578,96.33999633789062,97.29000091552734,75.05677795410156,4404400
+2015-01-20,98.33000183105469,98.33000183105469,96.83000183105469,97.51000213623047,75.22652435302734,7029500
+2015-01-21,97.0199966430664,98.22000122070312,96.5999984741211,97.4000015258789,75.14165496826172,5031100
+2015-01-22,97.4800033569336,99.0,97.04000091552734,98.9000015258789,76.29887390136719,7620400
+2015-01-23,98.36000061035156,98.98999786376953,98.0999984741211,98.52999877929688,76.01341247558594,4857700
+2015-01-26,98.19000244140625,98.94999694824219,97.66999816894531,98.69000244140625,76.13685607910156,4298700
+2015-01-27,97.6500015258789,98.05000305175781,95.25,96.72000122070312,74.61702728271484,7365300
+2015-01-28,97.20999908447266,97.7699966430664,95.66000366210938,95.72000122070312,73.84556579589844,6280100
+2015-01-29,95.72000122070312,96.4800033569336,94.87000274658203,96.02999877929688,74.0847396850586,4600300
+2015-01-30,95.11000061035156,95.33000183105469,93.55999755859375,93.77999877929688,72.34890747070312,7741500
+2015-02-02,93.86000061035156,95.44000244140625,93.5999984741211,95.33000183105469,73.5447006225586,6889500
+2015-02-03,96.0199966430664,96.55999755859375,95.58000183105469,96.19999694824219,74.21588897705078,5090400
+2015-02-04,96.02999877929688,97.2699966430664,96.02999877929688,96.5999984741211,74.52446746826172,5064700
+2015-02-05,97.2300033569336,97.2300033569336,96.41000366210938,96.61000061035156,74.53218841552734,4466200
+2015-02-06,96.68000030517578,97.05999755859375,96.3499984741211,96.70999908447266,74.60932922363281,4629200
+2015-02-09,96.58000183105469,96.91000366210938,95.58999633789062,95.97000122070312,74.0384292602539,4217100
+2015-02-10,96.7300033569336,98.0999984741211,96.37999725341797,97.98999786376953,75.59683990478516,6797400
+2015-02-11,100.05000305175781,100.76000213623047,99.19999694824219,100.4000015258789,77.45608520507812,9736400
+2015-02-12,100.05000305175781,100.5,99.37999725341797,100.2699966430664,77.35575866699219,9062300
+2015-02-13,100.1500015258789,100.1500015258789,98.94000244140625,99.12999725341797,76.47628784179688,5643000
+2015-02-17,98.44999694824219,98.70999908447266,98.0,98.36000061035156,75.88225555419922,5877800
+2015-02-18,98.23999786376953,99.48999786376953,98.16000366210938,99.33000183105469,76.630615234375,3472500
+2015-02-19,99.30000305175781,99.5999984741211,98.52999877929688,98.72000122070312,76.15998840332031,4186300
+2015-02-20,98.22000122070312,99.06999969482422,97.83000183105469,99.05999755859375,76.42229461669922,3945500
+2015-02-23,99.16000366210938,99.4800033569336,98.73999786376953,99.44999694824219,76.72317504882812,3075700
+2015-02-24,99.44999694824219,99.97000122070312,99.13999938964844,99.58000183105469,76.82347106933594,3389900
+2015-02-25,99.68000030517578,99.81999969482422,98.91000366210938,99.5,76.76175689697266,3366100
+2015-02-26,99.1500015258789,99.36000061035156,98.9800033569336,99.06999969482422,76.42999267578125,5722000
+2015-02-27,99.22000122070312,99.37000274658203,98.97000122070312,98.9800033569336,76.3605728149414,6461700
+2015-03-02,98.9800033569336,99.30000305175781,98.7300033569336,99.0,76.37600708007812,3613600
+2015-03-03,98.81999969482422,98.94999694824219,98.12000274658203,98.4000015258789,75.9131088256836,4148100
+2015-03-04,97.72000122070312,97.8499984741211,97.12000274658203,97.36000061035156,75.6141128540039,3884200
+2015-03-05,97.69999694824219,97.83000183105469,97.20999908447266,97.2300033569336,75.5131607055664,3537200
+2015-03-06,97.0,97.1500015258789,95.94000244140625,96.16999816894531,74.68990325927734,6466100
+2015-03-09,96.0,96.5,95.97000122070312,96.04000091552734,74.58893585205078,4810500
+2015-03-10,95.37999725341797,95.5999984741211,94.43000030517578,94.43000030517578,73.33854675292969,5390300
+2015-03-11,94.45999908447266,94.62999725341797,93.44999694824219,93.62999725341797,72.71722412109375,4637300
+2015-03-12,93.95999908447266,95.76000213623047,93.83999633789062,95.70999908447266,74.3326416015625,4455000
+2015-03-13,94.88999938964844,95.58999633789062,93.94000244140625,94.31999969482422,73.25312042236328,4703800
+2015-03-16,94.55999755859375,95.52999877929688,94.4800033569336,95.44999694824219,74.13072967529297,4687400
+2015-03-17,94.94000244140625,95.29000091552734,94.05999755859375,94.12999725341797,73.10554504394531,4507400
+2015-03-18,93.98999786376953,95.05000305175781,92.23999786376953,94.63999938964844,73.50166320800781,7692100
+2015-03-19,94.43000030517578,94.58000183105469,93.69999694824219,94.0999984741211,73.08226776123047,4386400
+2015-03-20,94.19999694824219,95.4800033569336,94.0999984741211,95.33999633789062,74.0452880859375,8810400
+2015-03-23,95.47000122070312,96.12000274658203,95.33999633789062,95.8499984741211,74.4413833618164,4739400
+2015-03-24,96.70999908447266,97.16000366210938,95.80999755859375,95.86000061035156,74.44915008544922,7118600
+2015-03-25,96.43000030517578,96.44000244140625,95.2300033569336,95.26000213623047,73.98316192626953,4965600
+2015-03-26,95.25,95.9800033569336,94.79000091552734,95.62999725341797,74.27051544189453,5077700
+2015-03-27,95.27999877929688,96.16000366210938,95.18000030517578,95.94999694824219,74.51903533935547,4245600
+2015-03-30,96.27999877929688,96.68000030517578,95.55000305175781,96.5199966430664,74.96173858642578,5021200
+2015-03-31,96.22000122070312,96.58999633789062,95.62000274658203,95.62000274658203,74.26274871826172,4397600
+2015-04-01,95.16000366210938,95.27999877929688,94.16999816894531,95.08999633789062,73.85112762451172,4241200
+2015-04-02,94.77999877929688,95.93000030517578,94.77999877929688,95.69000244140625,74.31712341308594,3586200
+2015-04-06,95.52999877929688,97.08999633789062,95.52999877929688,96.4800033569336,74.93067169189453,4861800
+2015-04-07,96.66999816894531,96.87000274658203,96.19000244140625,96.20999908447266,74.7209701538086,3376600
+2015-04-08,96.0999984741211,96.5999984741211,95.69000244140625,96.02999877929688,74.58118438720703,3879100
+2015-04-09,95.83000183105469,96.62999725341797,95.63999938964844,96.3499984741211,74.82969665527344,3487000
+2015-04-10,96.27999877929688,96.5199966430664,96.1500015258789,96.19999694824219,74.71320343017578,2704900
+2015-04-13,96.01000213623047,96.27999877929688,95.4800033569336,95.52999877929688,74.19286346435547,3772900
+2015-04-14,95.66999816894531,96.80000305175781,95.38999938964844,96.48999786376953,74.93841552734375,4501700
+2015-04-15,96.73999786376953,97.30000305175781,96.5,96.62999725341797,75.04715728759766,3508700
+2015-04-16,96.52999877929688,96.91999816894531,96.20999908447266,96.44999694824219,74.90738677978516,3699000
+2015-04-17,95.83999633789062,96.12000274658203,95.36000061035156,95.80999755859375,74.41031646728516,4991600
+2015-04-20,96.26000213623047,96.94000244140625,96.23999786376953,96.5,74.94618225097656,4468600
+2015-04-21,97.19999694824219,97.55999755859375,96.54000091552734,96.77999877929688,75.16365814208984,4184300
+2015-04-22,97.25,97.63999938964844,96.68000030517578,97.27999877929688,75.55199432373047,5293600
+2015-04-23,96.66999816894531,97.44000244140625,95.44999694824219,95.7300033569336,74.34817504882812,7827700
+2015-04-24,95.70999908447266,95.70999908447266,94.51000213623047,95.16999816894531,73.91325378417969,5381700
+2015-04-27,95.16999816894531,95.2699966430664,94.45999908447266,94.48999786376953,73.3851318359375,5348500
+2015-04-28,94.73999786376953,94.7699966430664,94.0199966430664,94.41999816894531,73.33077239990234,5065900
+2015-04-29,94.22000122070312,94.47000122070312,93.26000213623047,94.37999725341797,73.29972076416016,4963600
+2015-04-30,94.16000366210938,95.33000183105469,93.76000213623047,95.12000274658203,73.87442779541016,6714400
+2015-05-01,95.16000366210938,95.62000274658203,94.76000213623047,95.55999755859375,74.2161636352539,4622300
+2015-05-04,95.44999694824219,96.25,95.26000213623047,95.94999694824219,74.51903533935547,3729400
+2015-05-05,96.0199966430664,96.16999816894531,95.23999786376953,95.41999816894531,74.10740661621094,3502800
+2015-05-06,95.91999816894531,95.97000122070312,94.94999694824219,95.4800033569336,74.15402221679688,3376400
+2015-05-07,95.1500015258789,95.66999816894531,94.94999694824219,95.1500015258789,73.89773559570312,3157400
+2015-05-08,95.91000366210938,96.61000061035156,95.55000305175781,96.55000305175781,74.98502349853516,5231600
+2015-05-11,96.2699966430664,97.0999984741211,96.12000274658203,96.3499984741211,74.82969665527344,3070300
+2015-05-12,96.0,96.37999725341797,95.0,96.19999694824219,74.71320343017578,4229900
+2015-05-13,96.2699966430664,96.95999908447266,96.16999816894531,96.41000366210938,74.87630462646484,3739800
+2015-05-14,96.83999633789062,98.0,96.73999786376953,98.0,76.11117553710938,4018500
+2015-05-15,97.83000183105469,98.44000244140625,97.75,98.22000122070312,76.28202819824219,3809500
+2015-05-18,98.01000213623047,98.33000183105469,97.66999816894531,98.05000305175781,76.14999389648438,3328300
+2015-05-19,97.94000244140625,98.33999633789062,97.56999969482422,97.94999694824219,76.07231903076172,3323900
+2015-05-20,98.0,98.33000183105469,97.68000030517578,97.69000244140625,75.87040710449219,2789800
+2015-05-21,97.4000015258789,97.79000091552734,96.9000015258789,97.19999694824219,75.4898452758789,3406100
+2015-05-22,97.20999908447266,97.20999908447266,96.2300033569336,96.26000213623047,74.75980377197266,3311100
+2015-05-26,96.05999755859375,96.27999877929688,95.5,95.79000091552734,74.39479064941406,3806200
+2015-05-27,95.98999786376953,96.58000183105469,95.70999908447266,96.37999725341797,74.85299682617188,4028200
+2015-05-28,96.55000305175781,97.38999938964844,95.93000030517578,97.05999755859375,75.38111114501953,5321700
+2015-05-29,97.20999908447266,97.23999786376953,95.94000244140625,96.43000030517578,74.89186096191406,5731700
+2015-06-01,96.58999633789062,96.58999633789062,95.63999938964844,95.97000122070312,74.5345687866211,4407000
+2015-06-02,95.62999725341797,96.3499984741211,95.37000274658203,96.05000305175781,74.59672546386719,3959800
+2015-06-03,95.81999969482422,96.0,95.1500015258789,95.30000305175781,74.5599365234375,3248800
+2015-06-04,95.01000213623047,95.62000274658203,94.12000274658203,94.13999938964844,73.65237426757812,4793700
+2015-06-05,93.87000274658203,93.9800033569336,92.9000015258789,93.05000305175781,72.79959869384766,4741200
+2015-06-08,93.30000305175781,93.41000366210938,92.73999786376953,92.83999633789062,72.63529205322266,4466600
+2015-06-09,92.80000305175781,93.31999969482422,92.72000122070312,93.06999969482422,72.81525421142578,3411900
+2015-06-10,93.37000274658203,94.08000183105469,93.12999725341797,93.69000244140625,73.30032348632812,3892000
+2015-06-11,94.0,94.29000091552734,93.88999938964844,94.08999633789062,73.61328125,3020100
+2015-06-12,93.95999908447266,94.06999969482422,93.44000244140625,93.73999786376953,73.33943939208984,3748500
+2015-06-15,93.2699966430664,93.41999816894531,92.54000091552734,92.63999938964844,72.47881317138672,7203000
+2015-06-16,92.7699966430664,93.70999908447266,92.58000183105469,93.55000305175781,73.19078826904297,2728700
+2015-06-17,93.56999969482422,94.2699966430664,93.25,94.05000305175781,73.58197021484375,3108900
+2015-06-18,94.33000183105469,95.5199966430664,94.12000274658203,95.2300033569336,74.50518798828125,4035400
+2015-06-19,94.87999725341797,95.30999755859375,94.72000122070312,94.86000061035156,74.21569061279297,5463300
+2015-06-22,95.0,95.87999725341797,95.0,95.5999984741211,74.79467010498047,3626700
+2015-06-23,95.61000061035156,95.73999786376953,95.13999938964844,95.5999984741211,74.79467010498047,3679900
+2015-06-24,95.26000213623047,95.7699966430664,95.26000213623047,95.29000091552734,74.55210876464844,4742000
+2015-06-25,95.75,95.98999786376953,94.83000183105469,94.83000183105469,74.19221496582031,4426400
+2015-06-26,95.0999984741211,95.44999694824219,94.83000183105469,94.91000366210938,74.25482177734375,5119600
+2015-06-29,94.4000015258789,94.76000213623047,93.62000274658203,93.69000244140625,73.30032348632812,3625600
+2015-06-30,94.51000213623047,94.69999694824219,93.26000213623047,93.33999633789062,73.02647399902344,4188500
+2015-07-01,93.80000305175781,94.56999969482422,93.55000305175781,94.5199966430664,73.94969940185547,4808600
+2015-07-02,94.5999984741211,94.9800033569336,94.20999908447266,94.66000366210938,74.05921173095703,3209600
+2015-07-06,94.04000091552734,94.91999816894531,94.01000213623047,94.4000015258789,73.85581970214844,4952400
+2015-07-07,94.77999877929688,96.66000366210938,94.54000091552734,96.4000015258789,75.42054748535156,7724800
+2015-07-08,95.70999908447266,96.27999877929688,95.51000213623047,95.61000061035156,74.8024673461914,6055100
+2015-07-09,97.33999633789062,97.3499984741211,94.08000183105469,94.58999633789062,74.00444030761719,9932300
+2015-07-10,95.41999816894531,96.2699966430664,95.01000213623047,95.55000305175781,74.75552368164062,7233600
+2015-07-13,96.30000305175781,97.48999786376953,96.16000366210938,97.22000122070312,76.06208801269531,7263800
+2015-07-14,97.4000015258789,97.4800033569336,96.7300033569336,97.12999725341797,75.99166107177734,4479400
+2015-07-15,97.06999969482422,97.33999633789062,96.31999969482422,96.3499984741211,75.38140869140625,5464700
+2015-07-16,97.08999633789062,97.33999633789062,96.87000274658203,96.9000015258789,75.81173706054688,4253000
+2015-07-17,96.54000091552734,96.81999969482422,96.05000305175781,96.77999877929688,75.71781921386719,3573300
+2015-07-20,97.08000183105469,97.4800033569336,96.80000305175781,97.30999755859375,76.13253021240234,3391800
+2015-07-21,97.4800033569336,97.4800033569336,96.83999633789062,96.93000030517578,75.83519744873047,3065400
+2015-07-22,97.0199966430664,97.4800033569336,96.80000305175781,97.16999816894531,76.02296447753906,3371300
+2015-07-23,97.0,97.37000274658203,96.45999908447266,96.87000274658203,75.78824615478516,2742900
+2015-07-24,96.66999816894531,96.88999938964844,96.08999633789062,96.18000030517578,75.24842834472656,3631700
+2015-07-27,96.02999877929688,96.41999816894531,95.33000183105469,95.66000366210938,74.84159088134766,4783400
+2015-07-28,96.2300033569336,96.2300033569336,95.63999938964844,96.11000061035156,75.19366455078125,4937100
+2015-07-29,96.18000030517578,96.7699966430664,96.05000305175781,96.52999877929688,75.52226257324219,3851100
+2015-07-30,96.18000030517578,96.87999725341797,96.1500015258789,96.62999725341797,75.60050201416016,3380700
+2015-07-31,97.16999816894531,97.16999816894531,96.19999694824219,96.3499984741211,75.38140869140625,5049600
+2015-08-03,96.19000244140625,97.4800033569336,96.16999816894531,97.44999694824219,76.24202728271484,3711100
+2015-08-04,97.30000305175781,98.0,97.18000030517578,97.80999755859375,76.52369689941406,3955000
+2015-08-05,98.0199966430664,99.3499984741211,97.88999938964844,99.19000244140625,77.60336303710938,4320400
+2015-08-06,99.66000366210938,100.61000061035156,99.0999984741211,99.1500015258789,77.57206726074219,6224000
+2015-08-07,99.01000213623047,99.44999694824219,98.72000122070312,99.0999984741211,77.53292083740234,4608300
+2015-08-10,99.5199966430664,99.69999694824219,98.88999938964844,99.08999633789062,77.52511596679688,4753700
+2015-08-11,98.5999984741211,98.75,98.1500015258789,98.62000274658203,77.15740203857422,3581300
+2015-08-12,98.04000091552734,98.43000030517578,97.0,98.37999725341797,76.96965026855469,3743300
+2015-08-13,98.4000015258789,99.2300033569336,98.02999877929688,98.79000091552734,77.29041290283203,4190600
+2015-08-14,98.83000183105469,99.2699966430664,98.69999694824219,99.2300033569336,77.63465881347656,3375600
+2015-08-17,98.81999969482422,100.08999633789062,98.75,99.86000061035156,78.1275405883789,3253100
+2015-08-18,99.5,100.41999816894531,99.5,99.7699966430664,78.05713653564453,4578500
+2015-08-19,99.37999725341797,99.68000030517578,98.63999938964844,98.98999786376953,77.4468994140625,3903500
+2015-08-20,98.30999755859375,98.5999984741211,97.9800033569336,97.9800033569336,76.65669250488281,3956800
+2015-08-21,97.19999694824219,97.5999984741211,96.0999984741211,96.25,75.30319213867188,7514400
+2015-08-24,91.58000183105469,92.33000183105469,76.4800033569336,91.83000183105469,71.84510040283203,13366900
+2015-08-25,94.13999938964844,94.13999938964844,89.55000305175781,89.63999938964844,70.13170623779297,8258100
+2015-08-26,91.72000122070312,92.62999725341797,89.69000244140625,92.48999786376953,72.3614730834961,7614100
+2015-08-27,93.5,93.98999786376953,91.86000061035156,93.5999984741211,73.22991180419922,6690000
+2015-08-28,93.0,93.83999633789062,92.77999877929688,93.52999877929688,73.17514038085938,6002300
+2015-08-31,92.94000244140625,93.33000183105469,92.63999938964844,92.93000030517578,72.7057113647461,5328000
+2015-09-01,91.12000274658203,92.16000366210938,90.87999725341797,91.33000183105469,71.45394897460938,8367800
+2015-09-02,91.37999725341797,92.16000366210938,90.87000274658203,91.63999938964844,72.25262451171875,5935400
+2015-09-03,92.0,92.75,91.87999725341797,92.12999725341797,72.63892364501953,3774100
+2015-09-04,91.0,91.54000091552734,90.63999938964844,90.91999816894531,71.68492126464844,5653600
+2015-09-08,91.93000030517578,92.4000015258789,91.58000183105469,92.37000274658203,72.82817077636719,3638200
+2015-09-09,93.04000091552734,93.08000183105469,90.5,90.83000183105469,71.61398315429688,4474400
+2015-09-10,90.5,91.69999694824219,90.43000030517578,91.05999755859375,71.79530334472656,3928100
+2015-09-11,90.91999816894531,91.63999938964844,90.69000244140625,91.62000274658203,72.23683166503906,4062600
+2015-09-14,91.62000274658203,91.63999938964844,90.98999786376953,91.19999694824219,71.90567016601562,4383600
+2015-09-15,91.66999816894531,92.33999633789062,91.1500015258789,92.05999755859375,72.5837631225586,3725100
+2015-09-16,92.3499984741211,93.31999969482422,92.1500015258789,93.06999969482422,73.38006591796875,4152000
+2015-09-17,93.30999755859375,94.37000274658203,92.61000061035156,93.37000274658203,73.61661529541016,5300800
+2015-09-18,92.19000244140625,93.62999725341797,91.79000091552734,93.05000305175781,73.36431884765625,9622400
+2015-09-21,93.31999969482422,94.2699966430664,93.2300033569336,93.70999908447266,73.88467407226562,3654000
+2015-09-22,92.98999786376953,93.08000183105469,91.94999694824219,92.37000274658203,72.82817077636719,4547900
+2015-09-23,92.2699966430664,92.69999694824219,91.86000061035156,92.4000015258789,72.85181427001953,3401600
+2015-09-24,91.88999938964844,92.86000061035156,91.44999694824219,92.47000122070312,72.90699768066406,4064000
+2015-09-25,92.94000244140625,94.18000030517578,92.66999816894531,93.47000122070312,73.6954574584961,4897200
+2015-09-28,92.97000122070312,93.6500015258789,92.19999694824219,92.47000122070312,72.90699768066406,4659200
+2015-09-29,92.55000305175781,93.36000061035156,92.30999755859375,93.04000091552734,73.35641479492188,5632200
+2015-09-30,94.05999755859375,94.4000015258789,93.52999877929688,94.30000305175781,74.349853515625,5873600
+2015-10-01,94.19999694824219,94.5,93.12999725341797,93.8499984741211,73.99507141113281,5061800
+2015-10-02,93.16999816894531,94.22000122070312,92.52999877929688,94.16000366210938,74.2394790649414,5163700
+2015-10-05,94.91000366210938,95.9800033569336,94.58999633789062,95.80999755859375,75.54041290283203,5700200
+2015-10-06,97.95999908447266,98.0,96.7300033569336,97.06999969482422,76.5338363647461,7094300
+2015-10-07,97.19000244140625,98.98999786376953,97.08000183105469,98.5199966430664,77.6771011352539,6528200
+2015-10-08,97.5999984741211,99.01000213623047,97.5999984741211,98.97000122070312,78.03186798095703,4683300
+2015-10-09,98.9000015258789,99.62000274658203,98.80999755859375,99.47000122070312,78.42609405517578,5607000
+2015-10-12,98.94999694824219,100.0999984741211,98.69000244140625,99.13999938964844,78.1659164428711,4581300
+2015-10-13,98.95999908447266,99.16000366210938,97.88999938964844,97.91999816894531,77.2040023803711,5989400
+2015-10-14,97.7699966430664,98.20999908447266,97.41000366210938,97.48999786376953,76.864990234375,4238400
+2015-10-15,98.11000061035156,98.48999786376953,97.43000030517578,98.27999877929688,77.48784637451172,5763900
+2015-10-16,98.8499984741211,99.80999755859375,98.30000305175781,99.69999694824219,78.6074447631836,5550800
+2015-10-19,99.69999694824219,100.2699966430664,99.5199966430664,100.18000030517578,78.98587799072266,4902700
+2015-10-20,99.94999694824219,100.38999938964844,99.66999816894531,100.2699966430664,79.05683898925781,3613600
+2015-10-21,99.9000015258789,100.9000015258789,99.73999786376953,100.25,79.04107666015625,4332000
+2015-10-22,100.66999816894531,103.37999725341797,100.33000183105469,103.08000183105469,81.27237701416016,5934800
+2015-10-23,103.31999969482422,103.44000244140625,101.93000030517578,102.43000030517578,80.7598876953125,5015800
+2015-10-26,102.38999938964844,102.80999755859375,101.8499984741211,102.54000091552734,80.84660339355469,3770700
+2015-10-27,102.12999725341797,103.19999694824219,102.01000213623047,102.94000244140625,81.1619644165039,3995700
+2015-10-28,103.11000061035156,103.19999694824219,101.4800033569336,102.73999786376953,81.0042724609375,5164800
+2015-10-29,102.08999633789062,103.0999984741211,101.9000015258789,102.80000305175781,81.05158996582031,3008100
+2015-10-30,102.62999725341797,103.23999786376953,102.19000244140625,102.19000244140625,80.57062530517578,5425800
+2015-11-02,102.13999938964844,102.58000183105469,101.0999984741211,101.4000015258789,79.9477767944336,5007300
+2015-11-03,101.16000366210938,101.20999908447266,99.83000183105469,100.91999816894531,79.5693359375,4174900
+2015-11-04,100.88999938964844,101.33999633789062,100.4000015258789,100.62000274658203,79.33280181884766,3345600
+2015-11-05,100.62000274658203,100.94000244140625,100.19000244140625,100.61000061035156,79.32489776611328,2834100
+2015-11-06,100.06999969482422,100.29000091552734,99.1500015258789,99.72000122070312,78.62318420410156,4660400
+2015-11-09,99.4800033569336,99.5999984741211,98.2300033569336,98.87999725341797,77.96090698242188,3959900
+2015-11-10,98.5,99.22000122070312,98.37999725341797,98.83000183105469,77.92150115966797,3367800
+2015-11-11,99.27999877929688,99.95999908447266,99.08999633789062,99.43000030517578,78.39456176757812,3147300
+2015-11-12,98.9000015258789,99.33000183105469,98.33999633789062,98.37000274658203,77.55880737304688,3892800
+2015-11-13,98.19000244140625,98.94999694824219,97.80999755859375,98.04000091552734,77.29862213134766,4001000
+2015-11-16,97.75,99.66000366210938,97.6500015258789,99.55999755859375,78.4970703125,3446600
+2015-11-17,99.54000091552734,99.87999725341797,98.55999755859375,98.83000183105469,77.92150115966797,3446500
+2015-11-18,99.06999969482422,100.37999725341797,98.91000366210938,100.2699966430664,79.05683898925781,4074200
+2015-11-19,100.5199966430664,101.37000274658203,100.5,100.93000030517578,79.57721710205078,3496000
+2015-11-20,101.5199966430664,102.1500015258789,100.0,100.0999984741211,78.92281341552734,4800600
+2015-11-23,100.4800033569336,101.69000244140625,100.23999786376953,100.8499984741211,79.51412963867188,4604000
+2015-11-24,100.33000183105469,101.0,100.0,100.62999725341797,79.34068298339844,3405400
+2015-11-25,100.52999877929688,100.94000244140625,100.44999694824219,100.5,79.23819732666016,2906000
+2015-11-27,100.08999633789062,100.98999786376953,100.08999633789062,100.73999786376953,79.4273910522461,1463400
+2015-11-30,100.73999786376953,100.97000122070312,100.12999725341797,100.16000366210938,78.97012329101562,6083300
+2015-12-01,100.11000061035156,101.12000274658203,100.11000061035156,101.05999755859375,79.67969512939453,4473200
+2015-12-02,100.36000061035156,100.37999725341797,99.36000061035156,99.4800033569336,78.98341369628906,4361600
+2015-12-03,99.62000274658203,99.98999786376953,98.76000213623047,99.08999633789062,78.67375946044922,5661000
+2015-12-04,99.19999694824219,101.37000274658203,98.54000091552734,101.05999755859375,80.23786163330078,6422700
+2015-12-07,101.02999877929688,101.51000213623047,100.12000274658203,100.66999816894531,79.92822265625,3408000
+2015-12-08,100.4000015258789,100.80999755859375,99.62999725341797,100.16999816894531,79.53125,3385200
+2015-12-09,99.52999877929688,100.95999908447266,98.98999786376953,99.12999725341797,78.70552825927734,4195100
+2015-12-10,99.30999755859375,99.5999984741211,98.44999694824219,98.9000015258789,78.5229263305664,3926600
+2015-12-11,97.93000030517578,98.79000091552734,97.54000091552734,97.77999877929688,77.63369750976562,5429700
+2015-12-14,98.08999633789062,98.62000274658203,96.80999755859375,97.94999694824219,77.76864624023438,6633900
+2015-12-15,98.52999877929688,99.66999816894531,98.19999694824219,99.38999938964844,78.91195678710938,5554200
+2015-12-16,99.83999633789062,101.33000183105469,99.6500015258789,101.08000183105469,80.25377655029297,4994500
+2015-12-17,101.0,101.11000061035156,100.16999816894531,100.19999694824219,79.55506134033203,4303600
+2015-12-18,99.75,99.76000213623047,97.87999725341797,97.9000015258789,77.72894287109375,6926800
+2015-12-21,98.38999938964844,98.63999938964844,97.7699966430664,98.62000274658203,78.30059051513672,3089100
+2015-12-22,98.91000366210938,100.06999969482422,98.62999725341797,99.80000305175781,79.23746490478516,3882100
+2015-12-23,100.19999694824219,100.76000213623047,100.0199966430664,100.63999938964844,79.90438842773438,2929600
+2015-12-24,100.51000213623047,100.97000122070312,100.11000061035156,100.54000091552734,79.82501983642578,1044300
+2015-12-28,100.38999938964844,100.79000091552734,100.13999938964844,100.68000030517578,79.93616485595703,4017700
+2015-12-29,101.11000061035156,101.69999694824219,100.7699966430664,101.44999694824219,80.54751586914062,2362200
+2015-12-30,101.51000213623047,101.54000091552734,100.9800033569336,101.1500015258789,80.309326171875,2333000
+2015-12-31,100.52999877929688,100.91000366210938,99.80999755859375,99.91999816894531,79.33274841308594,3041500
+2016-01-04,98.55999755859375,99.0,97.80000305175781,98.7699966430664,78.41967010498047,6689000
+2016-01-05,98.80999755859375,99.8499984741211,98.70999908447266,99.44999694824219,78.95958709716797,4893800
+2016-01-06,98.37999725341797,99.76000213623047,98.12000274658203,99.4800033569336,78.98341369628906,5483400
+2016-01-07,98.45999908447266,98.9800033569336,97.20999908447266,97.56999969482422,77.4669418334961,5440000
+2016-01-08,97.83000183105469,98.62999725341797,96.94000244140625,97.20999908447266,77.18110656738281,4853500
+2016-01-11,97.33999633789062,97.91999816894531,96.87000274658203,97.44000244140625,77.36373901367188,5638000
+2016-01-12,98.41000366210938,98.41000366210938,97.13999938964844,97.62000274658203,77.50665283203125,5185800
+2016-01-13,97.47000122070312,97.94000244140625,96.3499984741211,96.5,76.61740112304688,5161500
+2016-01-14,96.4000015258789,97.08000183105469,95.66000366210938,95.80999755859375,76.069580078125,6592500
+2016-01-15,93.94999694824219,94.55999755859375,93.30000305175781,93.93000030517578,74.5769271850586,8229400
+2016-01-19,94.66000366210938,96.0999984741211,94.45999908447266,95.7699966430664,76.03780364990234,6828900
+2016-01-20,94.8499984741211,95.41999816894531,93.30000305175781,93.7699966430664,74.44987487792969,7558100
+2016-01-21,94.04000091552734,94.66999816894531,93.25,94.47000122070312,75.00564575195312,6076300
+2016-01-22,94.87999725341797,96.29000091552734,94.12000274658203,95.8499984741211,76.101318359375,6946600
+2016-01-25,95.91999816894531,96.83000183105469,95.52999877929688,95.94000244140625,76.17280578613281,4407000
+2016-01-26,95.91000366210938,97.22000122070312,95.7699966430664,96.31999969482422,76.47447204589844,3735200
+2016-01-27,95.88999938964844,97.27999877929688,95.55999755859375,95.94000244140625,76.17280578613281,5795100
+2016-01-28,96.43000030517578,97.9000015258789,96.08000183105469,97.44999694824219,77.37166595458984,5169900
+2016-01-29,97.87000274658203,99.30000305175781,97.58000183105469,99.30000305175781,78.84050750732422,7340600
+2016-02-01,98.52999877929688,99.4000015258789,97.5199966430664,99.02999877929688,78.62613677978516,3648100
+2016-02-02,98.6500015258789,98.68000030517578,98.0,98.20999908447266,77.97506713867188,3809900
+2016-02-03,98.87000274658203,99.02999877929688,97.5999984741211,98.72000122070312,78.3800048828125,5146000
+2016-02-04,98.68000030517578,98.9000015258789,97.0,97.38999938964844,77.32402801513672,5212000
+2016-02-05,97.63999938964844,97.70999908447266,96.80000305175781,97.31999969482422,77.26847076416016,5574800
+2016-02-08,97.13999938964844,97.88999938964844,96.4000015258789,97.5199966430664,77.4272689819336,4729500
+2016-02-09,96.69000244140625,98.79000091552734,96.44000244140625,98.27999877929688,78.03065490722656,4994200
+2016-02-10,98.20999908447266,98.7300033569336,97.5199966430664,97.62000274658203,77.50665283203125,4505500
+2016-02-11,96.38999938964844,97.94000244140625,96.08999633789062,96.9000015258789,76.93497467041016,5898500
+2016-02-12,96.4000015258789,98.58999633789062,96.1500015258789,98.48999786376953,78.19738006591797,5110600
+2016-02-16,99.19999694824219,99.30000305175781,98.0999984741211,98.5999984741211,78.28472137451172,4709700
+2016-02-17,99.0,99.88999938964844,98.80000305175781,99.55000305175781,79.03898620605469,4493200
+2016-02-18,99.56999969482422,99.97000122070312,98.97000122070312,99.62000274658203,79.09457397460938,3729100
+2016-02-19,98.45999908447266,100.19000244140625,98.45999908447266,99.58000183105469,79.06282043457031,4531300
+2016-02-22,99.9800033569336,100.55999755859375,99.58000183105469,99.87000274658203,79.29306030273438,4731500
+2016-02-23,99.88999938964844,100.0,99.37999725341797,99.54000091552734,79.03103637695312,3721100
+2016-02-24,99.0,99.75,98.4000015258789,99.68000030517578,79.14220428466797,5691200
+2016-02-25,99.83000183105469,100.69999694824219,99.83000183105469,100.66999816894531,79.92822265625,4668900
+2016-02-26,100.48999786376953,100.54000091552734,97.83999633789062,98.36000061035156,78.09416961669922,6506200
+2016-02-29,98.36000061035156,99.0199966430664,97.79000091552734,97.81999969482422,77.66543579101562,5955300
+2016-03-01,98.5,99.13999938964844,98.05000305175781,99.08999633789062,78.67375946044922,5160200
+2016-03-02,98.05000305175781,98.36000061035156,97.54000091552734,98.33000183105469,78.628173828125,4180000
+2016-03-03,98.3499984741211,99.2300033569336,98.0199966430664,99.16000366210938,79.2918930053711,4856600
+2016-03-04,98.80999755859375,100.0,98.56999969482422,100.0,79.96356964111328,7067200
+2016-03-07,99.25,99.5999984741211,98.97000122070312,99.25,79.36383056640625,5967100
+2016-03-08,98.97000122070312,100.12000274658203,98.75,99.73999786376953,79.75567626953125,4871200
+2016-03-09,100.0,100.58000183105469,99.73999786376953,100.19999694824219,80.12349700927734,5085000
+2016-03-10,100.44999694824219,100.87999725341797,100.0199966430664,100.77999877929688,80.58728790283203,5502800
+2016-03-11,101.0,101.41000366210938,100.58999633789062,101.30999755859375,81.01110076904297,5912400
+2016-03-14,101.12999725341797,101.44999694824219,100.62000274658203,100.6500015258789,80.48333740234375,3580500
+2016-03-15,100.2699966430664,101.56999969482422,100.25,101.1500015258789,80.88316345214844,3860300
+2016-03-16,100.94000244140625,101.33999633789062,100.01000213623047,100.83000183105469,80.62727355957031,4176600
+2016-03-17,101.0,102.12000274658203,100.79000091552734,101.87000274658203,81.45889282226562,5635800
+2016-03-18,101.66999816894531,101.94000244140625,101.01000213623047,101.29000091552734,80.99513244628906,7273900
+2016-03-21,100.91000366210938,102.12000274658203,100.31999969482422,101.54000091552734,81.19501495361328,4420300
+2016-03-22,101.27999877929688,101.51000213623047,100.43000030517578,100.7699966430664,80.57929992675781,3457600
+2016-03-23,100.69000244140625,101.76000213623047,100.52999877929688,100.80999755859375,80.61128997802734,3407900
+2016-03-24,100.69999694824219,100.91999816894531,100.1500015258789,100.68000030517578,80.50732421875,3183100
+2016-03-28,100.95999908447266,101.61000061035156,100.81999969482422,100.9800033569336,80.7472152709961,3785500
+2016-03-29,101.05000305175781,101.63999938964844,100.76000213623047,101.37000274658203,81.05906677246094,3356700
+2016-03-30,101.45999908447266,102.88999938964844,101.41000366210938,102.69000244140625,82.11460876464844,4673600
+2016-03-31,102.54000091552734,103.44999694824219,102.30000305175781,102.4800033569336,81.94667053222656,5367700
+2016-04-01,101.97000122070312,103.88999938964844,101.94999694824219,103.77999877929688,82.9861831665039,4128600
+2016-04-04,103.80000305175781,103.94999694824219,102.7699966430664,103.81999969482422,83.01819610595703,4220400
+2016-04-05,103.7699966430664,103.93000030517578,102.87000274658203,103.0999984741211,82.44245910644531,3589200
+2016-04-06,103.25,103.98999786376953,102.87000274658203,103.91999816894531,83.09812927246094,4196800
+2016-04-07,103.33999633789062,103.97000122070312,103.02999877929688,103.5999984741211,82.84224700927734,6220900
+2016-04-08,103.98999786376953,105.25,103.9000015258789,105.08000183105469,84.02574157714844,6154500
+2016-04-11,105.16000366210938,105.7699966430664,104.16000366210938,104.30000305175781,83.40200805664062,5354000
+2016-04-12,104.16999816894531,105.12000274658203,104.12000274658203,104.91000366210938,83.8897933959961,3777200
+2016-04-13,105.33999633789062,105.3499984741211,103.76000213623047,104.12000274658203,83.2580795288086,3802400
+2016-04-14,102.7300033569336,104.08999633789062,102.70999908447266,103.16000366210938,82.49043273925781,5593300
+2016-04-15,103.23999786376953,103.80999755859375,103.01000213623047,103.7699966430664,82.97821807861328,4553500
+2016-04-18,104.16000366210938,104.58999633789062,103.5,103.72000122070312,82.93821716308594,7736900
+2016-04-19,103.80999755859375,104.61000061035156,103.76000213623047,104.31999969482422,83.41801452636719,4996200
+2016-04-20,104.2300033569336,104.3499984741211,102.38999938964844,102.44000244140625,81.91468811035156,4778000
+2016-04-21,102.33999633789062,102.33999633789062,100.41999816894531,100.98999786376953,80.75521087646484,7145600
+2016-04-22,101.16999816894531,102.05999755859375,100.94000244140625,101.9800033569336,81.5468521118164,5660200
+2016-04-25,101.80000305175781,102.83000183105469,101.61000061035156,102.80000305175781,82.20254516601562,3501300
+2016-04-26,103.19999694824219,103.4000015258789,102.19000244140625,102.5999984741211,82.04263305664062,3222900
+2016-04-27,102.72000122070312,103.36000061035156,101.91000366210938,102.62999725341797,82.0666275024414,3730900
+2016-04-28,102.16999816894531,103.1500015258789,102.16000366210938,102.97000122070312,82.33849334716797,4350200
+2016-04-29,102.93000030517578,103.16999816894531,102.4000015258789,102.95999908447266,82.33049774169922,4604000
+2016-05-02,102.73999786376953,103.87000274658203,102.63999938964844,103.43000030517578,82.70632934570312,3998100
+2016-05-03,103.41000366210938,103.93000030517578,103.0,103.55999755859375,82.81027221679688,3945400
+2016-05-04,103.51000213623047,104.44000244140625,103.12999725341797,104.0199966430664,83.17811584472656,3852600
+2016-05-05,103.87000274658203,104.87999725341797,103.5999984741211,104.20999908447266,83.33003997802734,3401400
+2016-05-06,103.68000030517578,104.97000122070312,103.68000030517578,104.95999908447266,83.92975616455078,3547700
+2016-05-09,104.91999816894531,105.7300033569336,104.91000366210938,105.27999877929688,84.18566131591797,4432300
+2016-05-10,105.43000030517578,106.62999725341797,105.33000183105469,106.56999969482422,85.21719360351562,3885500
+2016-05-11,106.26000213623047,106.94000244140625,105.62999725341797,105.72000122070312,84.53748321533203,3424900
+2016-05-12,106.12999725341797,106.4000015258789,105.58000183105469,106.0999984741211,84.84136199951172,3195200
+2016-05-13,105.75,106.0999984741211,103.54000091552734,104.18000030517578,83.30606079101562,7811500
+2016-05-16,103.9800033569336,104.6500015258789,103.62999725341797,104.12999725341797,83.26607513427734,4243200
+2016-05-17,104.16999816894531,104.37999725341797,102.01000213623047,102.37000274658203,81.85871124267578,5443300
+2016-05-18,101.94999694824219,102.0,100.2699966430664,100.91000366210938,80.69124603271484,6970100
+2016-05-19,100.75,101.44000244140625,100.30000305175781,101.33000183105469,81.02709197998047,4722400
+2016-05-20,101.70999908447266,101.79000091552734,100.0,100.0999984741211,80.04353332519531,5704000
+2016-05-23,100.12000274658203,100.7699966430664,100.0,100.41999816894531,80.29943084716797,4185900
+2016-05-24,100.91000366210938,101.37999725341797,100.69000244140625,101.08999633789062,80.83517456054688,3446300
+2016-05-25,101.16999816894531,101.5999984741211,100.95999908447266,101.08999633789062,80.83517456054688,3223800
+2016-05-26,101.19999694824219,101.95999908447266,101.01000213623047,101.9000015258789,81.48287200927734,4543100
+2016-05-27,102.12999725341797,102.37999725341797,101.5999984741211,101.95999908447266,81.5308837890625,2877000
+2016-05-31,102.13999938964844,102.37000274658203,100.81999969482422,101.16999816894531,80.89915466308594,6368700
+2016-06-01,100.55999755859375,101.5999984741211,100.30000305175781,101.56999969482422,81.82803344726562,4741400
+2016-06-02,101.33000183105469,102.01000213623047,101.16999816894531,102.0,82.17446899414062,3618200
+2016-06-03,101.91999816894531,102.83000183105469,101.91999816894531,102.52999877929688,82.6014404296875,4511700
+2016-06-06,102.54000091552734,103.05999755859375,102.2300033569336,102.69999694824219,82.73839569091797,2944200
+2016-06-07,102.81999969482422,103.18000030517578,102.27999877929688,102.48999786376953,82.56922149658203,4078700
+2016-06-08,102.36000061035156,103.3499984741211,102.16999816894531,103.18000030517578,83.12510681152344,2860800
+2016-06-09,102.9000015258789,103.81999969482422,102.54000091552734,103.66000366210938,83.51182556152344,3552200
+2016-06-10,103.25,103.48999786376953,102.77999877929688,103.30999755859375,83.2298355102539,3462400
+2016-06-13,103.23999786376953,103.69000244140625,102.9800033569336,103.05999755859375,83.0284194946289,4368300
+2016-06-14,102.5999984741211,103.29000091552734,101.73999786376953,103.2300033569336,83.1654052734375,4363600
+2016-06-15,103.2699966430664,103.56999969482422,102.75,102.86000061035156,82.86731719970703,3434400
+2016-06-16,102.51000213623047,103.93000030517578,102.51000213623047,103.8499984741211,83.66487884521484,3520900
+2016-06-17,103.58999633789062,103.86000061035156,102.4000015258789,103.41000366210938,83.31040954589844,5577900
+2016-06-20,104.06999969482422,104.68000030517578,103.3499984741211,103.37000274658203,83.27819061279297,3567000
+2016-06-21,103.80999755859375,104.41000366210938,103.76000213623047,104.08000183105469,83.8501968383789,3214500
+2016-06-22,104.08000183105469,104.48999786376953,103.62999725341797,103.73999786376953,83.57626342773438,3398900
+2016-06-23,104.45999908447266,104.5,103.91000366210938,104.44000244140625,84.14020538330078,3068100
+2016-06-24,102.48999786376953,103.44999694824219,101.80000305175781,101.9800033569336,82.15835571289062,8654800
+2016-06-27,101.7699966430664,102.33999633789062,101.30000305175781,102.12999725341797,82.2791748046875,6381900
+2016-06-28,102.16000366210938,102.33999633789062,101.5,102.13999938964844,82.28724670410156,5195100
+2016-06-29,102.81999969482422,103.33000183105469,102.45999908447266,103.12000274658203,83.07676696777344,4898700
+2016-06-30,103.75,106.0,103.52999877929688,105.94000244140625,85.34864807128906,7973200
+2016-07-01,106.2300033569336,106.4000015258789,105.37999725341797,105.62999725341797,85.09891510009766,4115700
+2016-07-05,105.66999816894531,106.9800033569336,105.62999725341797,106.41999816894531,85.7353515625,5365200
+2016-07-06,106.58999633789062,106.7300033569336,105.62999725341797,105.91999816894531,85.33255767822266,6126500
+2016-07-07,108.52999877929688,109.0,107.06999969482422,107.48999786376953,86.59739685058594,9912800
+2016-07-08,108.04000091552734,108.5,107.31999969482422,108.2699966430664,87.22578430175781,6052800
+2016-07-11,108.16000366210938,109.12999725341797,107.7699966430664,108.91000366210938,87.74140167236328,6446600
+2016-07-12,108.41999816894531,109.11000061035156,108.37000274658203,108.79000091552734,87.64469909667969,4175800
+2016-07-13,109.06999969482422,110.05999755859375,108.88999938964844,109.91000366210938,88.54702758789062,5232100
+2016-07-14,109.83000183105469,110.94000244140625,109.76000213623047,109.95999908447266,88.58728790283203,4834300
+2016-07-15,109.7699966430664,110.48999786376953,108.97000122070312,109.66000366210938,88.34561920166016,5230600
+2016-07-18,109.66000366210938,109.69999694824219,108.83999633789062,109.20999908447266,87.98306274414062,3688700
+2016-07-19,108.86000061035156,109.55999755859375,108.70999908447266,109.52999877929688,88.2408676147461,3987500
+2016-07-20,109.86000061035156,109.91000366210938,108.68000030517578,108.91999816894531,87.74942779541016,3021800
+2016-07-21,108.70999908447266,108.87000274658203,108.11000061035156,108.58000183105469,87.47552490234375,2765400
+2016-07-22,108.77999877929688,109.41000366210938,108.77999877929688,109.19000244140625,87.96697998046875,2693100
+2016-07-25,109.23999786376953,109.27999877929688,108.37999725341797,109.0199966430664,87.82998657226562,3053100
+2016-07-26,109.0,109.2300033569336,108.02999877929688,108.19999694824219,87.16937255859375,3386100
+2016-07-27,108.04000091552734,108.04000091552734,106.69000244140625,107.4800033569336,86.58934020996094,4724200
+2016-07-28,107.55000305175781,108.37999725341797,107.16999816894531,108.12999725341797,87.11298370361328,3446500
+2016-07-29,108.26000213623047,109.11000061035156,108.12000274658203,108.91999816894531,87.74942779541016,3995300
+2016-08-01,108.72000122070312,109.08999633789062,108.33999633789062,108.93000030517578,87.75749969482422,3880700
+2016-08-02,109.25,109.25,108.27999877929688,108.72000122070312,87.58830261230469,3431600
+2016-08-03,108.93000030517578,108.9800033569336,107.68000030517578,108.04000091552734,87.04048919677734,3691900
+2016-08-04,108.16999816894531,108.55000305175781,107.9800033569336,108.41999816894531,87.34662628173828,3226900
+2016-08-05,108.73999786376953,109.36000061035156,108.37000274658203,108.66000366210938,87.53997039794922,3189400
+2016-08-08,108.41999816894531,108.62000274658203,107.66999816894531,108.13999938964844,87.12104034423828,3304200
+2016-08-09,108.25,108.75,108.05999755859375,108.27999877929688,87.23384094238281,2378200
+2016-08-10,108.44999694824219,108.95999908447266,108.44999694824219,108.81999969482422,87.66886138916016,2189900
+2016-08-11,109.01000213623047,109.18000030517578,108.44999694824219,108.4800033569336,87.39496612548828,2786800
+2016-08-12,108.63999938964844,108.94000244140625,108.37000274658203,108.58999633789062,87.48355102539062,2563400
+2016-08-15,108.70999908447266,108.98999786376953,108.63999938964844,108.72000122070312,87.58830261230469,2357800
+2016-08-16,108.25,108.69000244140625,107.91000366210938,108.0,87.00824737548828,2677200
+2016-08-17,107.94999694824219,108.52999877929688,107.5999984741211,108.47000122070312,87.38690185546875,2963900
+2016-08-18,108.41000366210938,108.81999969482422,108.19999694824219,108.27999877929688,87.23384094238281,2373000
+2016-08-19,108.04000091552734,108.26000213623047,107.54000091552734,108.16999816894531,87.14521789550781,2846600
+2016-08-22,108.08000183105469,108.20999908447266,107.7699966430664,107.95999908447266,86.97602844238281,2304600
+2016-08-23,108.25,108.55000305175781,107.69999694824219,107.87999725341797,86.91157531738281,2473000
+2016-08-24,107.81999969482422,108.29000091552734,107.55000305175781,108.11000061035156,87.09686279296875,3422600
+2016-08-25,108.08999633789062,108.37999725341797,107.79000091552734,107.87999725341797,86.91157531738281,2129500
+2016-08-26,107.91999816894531,108.5,107.33000183105469,107.44999694824219,86.56513977050781,2868900
+2016-08-29,107.5,108.01000213623047,107.4000015258789,107.98999786376953,87.00018310546875,2576400
+2016-08-30,107.91999816894531,108.05999755859375,107.02999877929688,107.20999908447266,86.3718032836914,3708100
+2016-08-31,106.33999633789062,106.87999725341797,106.26000213623047,106.75,86.60952758789062,3995000
+2016-09-01,106.45999908447266,107.33999633789062,106.29000091552734,107.29000091552734,87.04763793945312,3799000
+2016-09-02,107.58000183105469,108.25,107.5,107.87000274658203,87.51822662353516,3671200
+2016-09-06,107.79000091552734,108.12000274658203,107.4000015258789,107.91999816894531,87.55878448486328,2913300
+2016-09-07,107.76000213623047,107.97000122070312,106.77999877929688,107.20999908447266,86.98273468017578,3260500
+2016-09-08,107.0999984741211,107.33999633789062,106.48999786376953,106.87999725341797,86.7149887084961,3491400
+2016-09-09,106.0199966430664,106.19000244140625,104.05000305175781,104.05000305175781,84.41896057128906,6134500
+2016-09-12,104.30000305175781,106.22000122070312,104.30000305175781,106.0199966430664,86.01725769042969,4569400
+2016-09-13,105.94000244140625,105.94999694824219,104.29000091552734,104.58999633789062,84.85704803466797,4597700
+2016-09-14,104.81999969482422,105.63999938964844,104.5999984741211,105.05000305175781,85.2302474975586,4007800
+2016-09-15,104.94999694824219,105.72000122070312,104.69999694824219,105.4800033569336,85.5791244506836,3598600
+2016-09-16,105.0,105.5,104.58000183105469,105.27999877929688,85.41685485839844,4934100
+2016-09-19,105.20999908447266,106.12000274658203,104.91999816894531,105.66999816894531,85.73329162597656,3439300
+2016-09-20,106.0999984741211,106.70999908447266,105.95999908447266,106.30000305175781,86.24444580078125,3561700
+2016-09-21,106.30000305175781,107.37000274658203,105.87999725341797,107.12999725341797,86.91783905029297,3913900
+2016-09-22,107.48999786376953,107.94000244140625,107.30999755859375,107.81999969482422,87.47765350341797,3869400
+2016-09-23,107.68000030517578,107.98999786376953,107.04000091552734,107.33999633789062,87.08821105957031,3235900
+2016-09-26,107.23999786376953,107.37999725341797,106.87000274658203,107.02999877929688,86.83670043945312,4440400
+2016-09-27,107.37000274658203,107.87000274658203,106.7300033569336,107.48999786376953,87.20990753173828,3779300
+2016-09-28,107.91000366210938,107.91000366210938,106.86000061035156,107.37999725341797,87.12066650390625,5030500
+2016-09-29,109.5,109.70999908447266,107.70999908447266,107.76000213623047,87.42898559570312,7249100
+2016-09-30,108.37000274658203,109.23999786376953,108.37000274658203,108.7699966430664,88.2484130859375,7173300
+2016-10-03,108.7699966430664,108.83000183105469,107.47000122070312,108.25,87.82653045654297,4566000
+2016-10-04,108.30999755859375,108.37000274658203,106.58000183105469,107.0999984741211,86.89349365234375,5830100
+2016-10-05,107.23999786376953,107.48999786376953,105.69000244140625,106.01000213623047,86.00914764404297,6297000
+2016-10-06,105.7300033569336,106.52999877929688,105.45999908447266,106.4000015258789,86.32555389404297,4886000
+2016-10-07,106.76000213623047,106.91999816894531,105.6500015258789,105.98999786376953,85.99292755126953,4398400
+2016-10-10,106.44999694824219,106.62000274658203,105.81999969482422,106.22000122070312,86.17951965332031,3119300
+2016-10-11,106.12000274658203,106.20999908447266,105.0,105.56999969482422,85.65214538574219,3814400
+2016-10-12,105.87000274658203,106.16000366210938,105.5,106.08000183105469,86.06593322753906,3419800
+2016-10-13,105.8499984741211,106.16999816894531,105.29000091552734,105.91999816894531,85.93611907958984,3582600
+2016-10-14,106.06999969482422,107.05999755859375,105.77999877929688,106.83000183105469,86.6744384765625,4788600
+2016-10-17,106.83000183105469,107.06999969482422,106.55999755859375,106.8499984741211,86.69063568115234,4104400
+2016-10-18,107.44999694824219,108.18000030517578,106.94000244140625,106.94999694824219,86.77179718017578,3850000
+2016-10-19,106.80999755859375,107.01000213623047,106.08000183105469,106.26000213623047,86.21198272705078,4330600
+2016-10-20,106.11000061035156,106.31999969482422,105.58000183105469,105.87000274658203,85.89556121826172,3751600
+2016-10-21,106.01000213623047,106.01000213623047,105.2699966430664,105.62000274658203,85.6927261352539,3615400
+2016-10-24,106.12000274658203,107.9000015258789,106.12000274658203,107.30999755859375,87.0638656616211,5126000
+2016-10-25,107.38999938964844,107.62999725341797,106.80999755859375,107.2300033569336,86.99897003173828,3756300
+2016-10-26,107.48999786376953,107.94999694824219,106.94999694824219,107.06999969482422,86.86913299560547,3440700
+2016-10-27,107.27999877929688,107.54000091552734,106.30000305175781,106.62999725341797,86.51217651367188,4205300
+2016-10-28,106.9000015258789,107.52999877929688,106.5199966430664,107.06999969482422,86.86913299560547,3378900
+2016-10-31,107.02999877929688,107.43000030517578,106.91999816894531,107.19999694824219,86.9746322631836,3141700
+2016-11-01,107.13999938964844,107.30000305175781,106.12000274658203,106.70999908447266,86.57707977294922,4289600
+2016-11-02,106.68000030517578,107.44000244140625,106.61000061035156,106.70999908447266,86.57707977294922,3679200
+2016-11-03,107.06999969482422,107.13999938964844,106.5199966430664,106.62999725341797,86.51217651367188,3447700
+2016-11-04,106.55999755859375,106.97000122070312,105.80999755859375,105.80999755859375,85.84686279296875,2897600
+2016-11-07,106.66000366210938,107.19999694824219,106.37999725341797,106.95999908447266,86.7799072265625,5469100
+2016-11-08,106.97000122070312,108.93000030517578,106.97000122070312,108.72000122070312,88.2078628540039,4671000
+2016-11-09,106.44999694824219,107.3499984741211,105.0,107.25,87.01519775390625,6515800
+2016-11-10,106.88999938964844,106.88999938964844,102.4000015258789,103.25,83.76985168457031,9095200
+2016-11-11,103.0,103.7699966430664,102.56999969482422,103.19000244140625,83.72119903564453,5888400
+2016-11-14,102.86000061035156,103.33999633789062,100.44999694824219,101.38999938964844,82.26080322265625,7248800
+2016-11-15,101.4000015258789,102.05000305175781,100.81999969482422,101.8499984741211,82.63399505615234,5672300
+2016-11-16,102.36000061035156,102.9000015258789,101.47000122070312,101.70999908447266,82.5204086303711,3962900
+2016-11-17,101.80999755859375,101.93000030517578,101.18000030517578,101.62000274658203,82.44740295410156,4212600
+2016-11-18,101.4000015258789,101.80000305175781,101.18000030517578,101.30999755859375,82.19590759277344,4919200
+2016-11-21,101.30999755859375,102.31999969482422,101.30999755859375,102.26000213623047,82.96666717529297,3870800
+2016-11-22,102.52999877929688,103.0,102.44000244140625,102.88999938964844,83.47779083251953,4540300
+2016-11-23,102.5199966430664,102.88999938964844,101.45999908447266,101.52999877929688,82.37437438964844,4658400
+2016-11-25,102.0,102.91000366210938,101.73999786376953,102.16999816894531,82.89362335205078,3644900
+2016-11-28,102.2699966430664,103.25,101.9000015258789,102.79000091552734,83.39666748046875,5556900
+2016-11-29,102.79000091552734,103.05000305175781,102.30000305175781,102.54000091552734,83.19380187988281,3886800
+2016-11-30,101.51000213623047,101.91999816894531,100.0999984741211,100.0999984741211,81.8149642944336,8123500
+2016-12-01,99.88999938964844,100.05000305175781,98.5,99.02999877929688,80.9404296875,7123000
+2016-12-02,99.4000015258789,100.63999938964844,99.4000015258789,100.5999984741211,82.2236557006836,4594600
+2016-12-05,100.62000274658203,100.91000366210938,100.12000274658203,100.70999908447266,82.31353759765625,3961800
+2016-12-06,101.08000183105469,101.61000061035156,100.80999755859375,101.55000305175781,83.0001220703125,4828400
+2016-12-07,101.16000366210938,102.93000030517578,101.16000366210938,102.80999755859375,84.02994537353516,4873400
+2016-12-08,102.13999938964844,102.61000061035156,102.0,102.1500015258789,83.49050903320312,3993900
+2016-12-09,102.2300033569336,104.05000305175781,102.04000091552734,103.56999969482422,84.651123046875,5040200
+2016-12-12,103.81999969482422,104.87000274658203,103.66999816894531,104.72000122070312,85.59104919433594,4858400
+2016-12-13,104.80999755859375,106.01000213623047,104.68000030517578,105.62999725341797,86.3348159790039,4508600
+2016-12-14,105.87999725341797,106.52999877929688,104.20999908447266,104.47000122070312,85.38672637939453,5007500
+2016-12-15,104.2300033569336,105.56999969482422,104.2300033569336,105.30000305175781,86.06511688232422,4179400
+2016-12-16,105.55000305175781,105.91999816894531,105.12999725341797,105.87000274658203,86.531005859375,7499300
+2016-12-19,105.45999908447266,105.87000274658203,105.12999725341797,105.41000366210938,86.15503692626953,3683800
+2016-12-20,104.88999938964844,105.04000091552734,104.37000274658203,104.9000015258789,85.7381820678711,4903400
+2016-12-21,104.81999969482422,105.69000244140625,104.69000244140625,104.69999694824219,85.57471466064453,3245200
+2016-12-22,104.55000305175781,105.44999694824219,104.25,105.3499984741211,86.10598754882812,2605000
+2016-12-23,104.97000122070312,105.25,104.62999725341797,105.08999633789062,85.89347076416016,1769300
+2016-12-27,105.08999633789062,105.31999969482422,104.98999786376953,105.12999725341797,85.9261474609375,1505000
+2016-12-28,104.87000274658203,105.0999984741211,104.5199966430664,104.62000274658203,85.50933074951172,1878600
+2016-12-29,104.5,105.0999984741211,104.4800033569336,104.98999786376953,85.81172943115234,2438100
+2016-12-30,104.70999908447266,105.1500015258789,104.33000183105469,104.62999725341797,85.51750946044922,3484000
+2017-01-03,104.94000244140625,105.08999633789062,104.20999908447266,104.6500015258789,85.5338363647461,3741200
+2017-01-04,105.11000061035156,105.62999725341797,104.79000091552734,104.8499984741211,85.69731903076172,3029700
+2017-01-05,104.5199966430664,105.12000274658203,104.19000244140625,104.70999908447266,85.58287048339844,5087200
+2017-01-06,104.9800033569336,105.16000366210938,104.12000274658203,104.55999755859375,85.46029663085938,4109700
+2017-01-09,104.16000366210938,104.26000213623047,103.25,103.45999908447266,84.56123352050781,5603500
+2017-01-10,103.31999969482422,103.31999969482422,101.75,101.97000122070312,83.34339141845703,5399200
+2017-01-11,101.83999633789062,102.36000061035156,101.41000366210938,101.80999755859375,83.21263885498047,4650300
+2017-01-12,101.70999908447266,102.5199966430664,101.58000183105469,101.83999633789062,83.23715209960938,3126000
+2017-01-13,101.87999725341797,102.11000061035156,101.22000122070312,101.55000305175781,83.0001220703125,3478600
+2017-01-17,101.06999969482422,102.31999969482422,101.05999755859375,102.19000244140625,83.52320098876953,3745800
+2017-01-18,102.4000015258789,103.0,102.31999969482422,102.73999786376953,83.97273254394531,4340400
+2017-01-19,102.27999877929688,103.0,102.16999816894531,102.36000061035156,83.66215515136719,3923100
+2017-01-20,102.79000091552734,103.31999969482422,102.44000244140625,103.23999786376953,84.38141632080078,4750800
+2017-01-23,102.9000015258789,104.22000122070312,102.83000183105469,104.01000213623047,85.01075744628906,4584800
+2017-01-24,104.0,104.93000030517578,103.77999877929688,104.70999908447266,85.58287048339844,4992300
+2017-01-25,104.70999908447266,105.19000244140625,104.54000091552734,104.61000061035156,85.50115966796875,3566100
+2017-01-26,104.51000213623047,104.7300033569336,104.06999969482422,104.13999938964844,85.11702728271484,3634600
+2017-01-27,104.37999725341797,104.41000366210938,103.43000030517578,103.4800033569336,84.57755279541016,4248200
+2017-01-30,103.01000213623047,103.72000122070312,103.0,103.69000244140625,84.74920654296875,3462600
+2017-01-31,103.20999908447266,104.16999816894531,103.20999908447266,103.77999877929688,84.82274627685547,3846600
+2017-02-01,103.61000061035156,103.77999877929688,102.9800033569336,103.01000213623047,84.19342041015625,3515600
+2017-02-02,103.76000213623047,104.38999938964844,103.29000091552734,104.02999877929688,85.02711486816406,3213700
+2017-02-03,104.44000244140625,105.7699966430664,104.05999755859375,105.11000061035156,85.90980529785156,4287100
+2017-02-06,105.0999984741211,105.23999786376953,104.52999877929688,104.56999969482422,85.46843719482422,4355200
+2017-02-07,104.62999725341797,105.9000015258789,104.62999725341797,105.61000061035156,86.31848907470703,3980400
+2017-02-08,105.5,106.2300033569336,105.25,105.69000244140625,86.38385009765625,3407100
+2017-02-09,105.69000244140625,106.48999786376953,105.0199966430664,105.97000122070312,86.61270904541016,4012400
+2017-02-10,105.83000183105469,106.3499984741211,105.58999633789062,106.0999984741211,86.71897888183594,2475500
+2017-02-13,106.5,106.69000244140625,105.87999725341797,106.5199966430664,87.06224060058594,3463700
+2017-02-14,106.16999816894531,107.0,105.66999816894531,106.91999816894531,87.38917541503906,5665000
+2017-02-15,105.3499984741211,107.25,104.7699966430664,106.7300033569336,87.2339096069336,7617200
+2017-02-16,107.1500015258789,108.18000030517578,106.31999969482422,108.12000274658203,88.36997985839844,5559900
+2017-02-17,107.29000091552734,108.30000305175781,107.20999908447266,108.1500015258789,88.39450073242188,5498400
+2017-02-21,108.06999969482422,109.5,107.94999694824219,109.36000061035156,89.38348388671875,5370700
+2017-02-22,109.37000274658203,109.77999877929688,109.16999816894531,109.41000366210938,89.42434692382812,3815300
+2017-02-23,109.12000274658203,110.0,109.12000274658203,109.54000091552734,89.53059387207031,3382700
+2017-02-24,109.5,109.91999816894531,109.33000183105469,109.83000183105469,89.76763153076172,3991800
+2017-02-27,109.69000244140625,109.87999725341797,109.2300033569336,109.2699966430664,89.30992126464844,3475100
+2017-02-28,109.05000305175781,110.5999984741211,109.05000305175781,110.37999725341797,90.21714782714844,4684700
+2017-03-01,109.5999984741211,110.31999969482422,109.16999816894531,109.7300033569336,90.30192565917969,4750700
+2017-03-02,109.80999755859375,110.31999969482422,109.43000030517578,110.11000061035156,90.61463165283203,3880800
+2017-03-03,110.0999984741211,110.66999816894531,109.6500015258789,110.55999755859375,90.98497009277344,4111300
+2017-03-06,109.80000305175781,110.19000244140625,109.43000030517578,109.62999725341797,90.21961212158203,4491000
+2017-03-07,109.16000366210938,109.7699966430664,109.0,109.31999969482422,89.96450805664062,4361100
+2017-03-08,109.16999816894531,109.33000183105469,108.47000122070312,109.30000305175781,89.94805145263672,5244500
+2017-03-09,109.5999984741211,109.61000061035156,108.91000366210938,109.0199966430664,89.71763610839844,4066900
+2017-03-10,109.58000183105469,109.70999908447266,109.27999877929688,109.58999633789062,90.18671417236328,3488900
+2017-03-13,109.31999969482422,109.80000305175781,109.02999877929688,109.41000366210938,90.03858184814453,3131200
+2017-03-14,109.27999877929688,109.7300033569336,109.12000274658203,109.33999633789062,89.9809799194336,3630000
+2017-03-15,109.55999755859375,111.2300033569336,109.5,111.11000061035156,91.43758392333984,4973400
+2017-03-16,111.08999633789062,111.19999694824219,110.52999877929688,111.13999938964844,91.4622573852539,4580700
+2017-03-17,111.4800033569336,111.5199966430664,110.93000030517578,111.38999938964844,91.66799926757812,6444400
+2017-03-20,111.1500015258789,111.44000244140625,110.80999755859375,111.1500015258789,91.47052001953125,3382100
+2017-03-21,111.54000091552734,112.30999755859375,111.47000122070312,111.7699966430664,91.9807357788086,5587700
+2017-03-22,112.30999755859375,112.37999725341797,111.56999969482422,112.0199966430664,92.18645477294922,3882200
+2017-03-23,111.94999694824219,112.33000183105469,111.66999816894531,111.77999877929688,91.98895263671875,3208400
+2017-03-24,111.9800033569336,112.25,111.79000091552734,112.12000274658203,92.26878356933594,3913200
+2017-03-27,111.87000274658203,112.29000091552734,111.56999969482422,111.83000183105469,92.03010559082031,3514600
+2017-03-28,111.80999755859375,112.76000213623047,111.63999938964844,112.44999694824219,92.54032897949219,3945400
+2017-03-29,112.05999755859375,112.54000091552734,111.97000122070312,112.43000030517578,92.52386474609375,2683700
+2017-03-30,112.29000091552734,112.55000305175781,112.0,112.18000030517578,92.3181381225586,2104900
+2017-03-31,112.30999755859375,112.47000122070312,111.83000183105469,111.86000061035156,92.05481719970703,3744400
+2017-04-03,111.94999694824219,112.36000061035156,111.45999908447266,111.86000061035156,92.05481719970703,3587100
+2017-04-04,111.98999786376953,112.22000122070312,111.62999725341797,112.08000183105469,92.2358627319336,2360700
+2017-04-05,112.04000091552734,112.58999633789062,111.69000244140625,111.94000244140625,92.12064361572266,2992000
+2017-04-06,112.12000274658203,112.27999877929688,111.41999816894531,111.58000183105469,91.82437896728516,2740600
+2017-04-07,111.69999694824219,111.95999908447266,111.44000244140625,111.61000061035156,91.84906768798828,2799600
+2017-04-10,111.69999694824219,112.1500015258789,111.41000366210938,112.0199966430664,92.18645477294922,2873200
+2017-04-11,111.70999908447266,112.08000183105469,111.3499984741211,111.7300033569336,91.94782257080078,3031500
+2017-04-12,112.05000305175781,113.7699966430664,111.9000015258789,113.61000061035156,93.49495697021484,6260300
+2017-04-13,113.25,113.37999725341797,112.6500015258789,112.68000030517578,92.7295913696289,3257300
+2017-04-17,112.73999786376953,113.31999969482422,112.68000030517578,113.31999969482422,93.25630950927734,2917700
+2017-04-18,113.44000244140625,114.61000061035156,113.4000015258789,114.27999877929688,94.04631805419922,4574200
+2017-04-19,114.41999816894531,114.48999786376953,113.4800033569336,113.62000274658203,93.50318908691406,3044700
+2017-04-20,113.5199966430664,113.97000122070312,113.38999938964844,113.58999633789062,93.47848510742188,2973000
+2017-04-21,113.55000305175781,113.80000305175781,113.2699966430664,113.43000030517578,93.34683227539062,3885300
+2017-04-24,114.36000061035156,114.4800033569336,113.91000366210938,114.31999969482422,94.0792465209961,3221500
+2017-04-25,114.20999908447266,114.56999969482422,114.0,114.16000366210938,93.94758605957031,3643600
+2017-04-26,111.75,113.76000213623047,111.33999633789062,113.33000183105469,93.26453399658203,5343900
+2017-04-27,113.0999984741211,113.44000244140625,112.51000213623047,112.63999938964844,92.69670104980469,4096200
+2017-04-28,112.33999633789062,113.43000030517578,112.19000244140625,113.27999877929688,93.22339630126953,4872000
+2017-05-01,112.93000030517578,113.11000061035156,112.2699966430664,112.27999877929688,92.40042877197266,4074300
+2017-05-02,112.75,112.88999938964844,112.06999969482422,112.29000091552734,92.40865325927734,3082400
+2017-05-03,112.38999938964844,112.70999908447266,111.69999694824219,111.79000091552734,91.99720001220703,3342600
+2017-05-04,112.16999816894531,113.0,111.80999755859375,112.95999908447266,92.96002197265625,3488800
+2017-05-05,113.04000091552734,113.27999877929688,112.73999786376953,113.22000122070312,93.17401123046875,3046100
+2017-05-08,113.19999694824219,113.43000030517578,112.77999877929688,113.22000122070312,93.17401123046875,3097200
+2017-05-09,113.23999786376953,113.41000366210938,112.55000305175781,112.72000122070312,92.7625503540039,2708200
+2017-05-10,112.69999694824219,112.87000274658203,112.4800033569336,112.83999633789062,92.86129760742188,2160100
+2017-05-11,112.63999938964844,113.08999633789062,112.52999877929688,113.04000091552734,93.02586364746094,2277200
+2017-05-12,112.93000030517578,113.30000305175781,112.72000122070312,112.91000366210938,92.91889190673828,2383500
+2017-05-15,112.9000015258789,114.0,112.7699966430664,113.94000244140625,93.76652526855469,3500300
+2017-05-16,114.05999755859375,114.66000366210938,113.58999633789062,113.79000091552734,93.64306640625,2444300
+2017-05-17,113.79000091552734,114.29000091552734,113.31999969482422,113.73999786376953,93.60192108154297,2999300
+2017-05-18,113.77999877929688,114.27999877929688,113.29000091552734,114.02999877929688,93.8405990600586,3439500
+2017-05-19,114.16999816894531,114.5,113.45999908447266,113.69000244140625,93.56080627441406,5750100
+2017-05-22,113.69000244140625,115.0,113.69000244140625,114.69999694824219,94.39197540283203,3324000
+2017-05-23,114.70999908447266,115.44000244140625,114.70999908447266,115.05000305175781,94.68002319335938,3261300
+2017-05-24,115.30999755859375,116.33000183105469,115.12000274658203,116.05999755859375,95.51116943359375,2816000
+2017-05-25,116.36000061035156,117.68000030517578,116.1500015258789,117.52999877929688,96.7209243774414,3596200
+2017-05-26,117.25,118.0,117.19999694824219,117.91000366210938,97.03364562988281,3104800
+2017-05-30,117.73999786376953,118.12000274658203,117.5,118.01000213623047,97.11590576171875,3231600
+2017-05-31,116.91000366210938,117.94000244140625,116.87000274658203,116.87000274658203,96.83834075927734,5232900
+2017-06-01,116.80000305175781,117.26000213623047,116.05999755859375,117.2300033569336,97.13665771484375,4404900
+2017-06-02,117.45999908447266,117.69999694824219,117.04000091552734,117.66999816894531,97.501220703125,3162900
+2017-06-05,117.38999938964844,117.97000122070312,117.05000305175781,117.87999725341797,97.67523193359375,2968800
+2017-06-06,117.77999877929688,117.94000244140625,117.45999908447266,117.69999694824219,97.52606201171875,2643200
+2017-06-07,117.16999816894531,117.56999969482422,116.81999969482422,117.05000305175781,96.98751068115234,3681100
+2017-06-08,117.05000305175781,117.08000183105469,115.58999633789062,115.88999938964844,96.02631378173828,3956700
+2017-06-09,115.66000366210938,116.12999725341797,115.36000061035156,115.94000244140625,96.06773376464844,3197700
+2017-06-12,115.94000244140625,116.62000274658203,115.94000244140625,116.2300033569336,96.30802154541016,3492100
+2017-06-13,115.47000122070312,116.58999633789062,115.47000122070312,116.31999969482422,96.38261413574219,2760000
+2017-06-14,116.91000366210938,118.05999755859375,116.83000183105469,117.37000274658203,97.25263214111328,3597200
+2017-06-15,117.0,117.4800033569336,116.51000213623047,117.20999908447266,97.12007141113281,3372700
+2017-06-16,117.37000274658203,117.4000015258789,116.30000305175781,116.86000061035156,96.83004760742188,5156200
+2017-06-19,117.0199966430664,117.29000091552734,116.2300033569336,117.29000091552734,97.18634796142578,2436600
+2017-06-20,117.29000091552734,118.13999938964844,117.18000030517578,117.94999694824219,97.73322296142578,3703500
+2017-06-21,117.77999877929688,118.23999786376953,117.23999786376953,117.41999816894531,97.2940673828125,3767100
+2017-06-22,117.33000183105469,117.41000366210938,116.05000305175781,116.1500015258789,96.24174499511719,3288100
+2017-06-23,116.20999908447266,117.37000274658203,116.08999633789062,116.95999908447266,96.91291809082031,3453400
+2017-06-26,117.41999816894531,117.83000183105469,117.05999755859375,117.12000274658203,97.04548645019531,2704000
+2017-06-27,117.23999786376953,117.37999725341797,115.94000244140625,115.94000244140625,96.06773376464844,2884300
+2017-06-28,116.5199966430664,116.87000274658203,116.19999694824219,116.37999725341797,96.43232727050781,3110600
+2017-06-29,116.06999969482422,116.19999694824219,114.88999938964844,115.18000030517578,95.43799591064453,3474400
+2017-06-30,115.52999877929688,116.11000061035156,115.30000305175781,115.48999786376953,95.69486999511719,3313300
+2017-07-03,115.55000305175781,116.0,115.33999633789062,115.44000244140625,95.65343475341797,2250800
+2017-07-05,115.5,115.55000305175781,114.87999725341797,115.30000305175781,95.53742980957031,4023100
+2017-07-06,114.97000122070312,115.41999816894531,114.8499984741211,115.12999725341797,95.3965835571289,4007000
+2017-07-07,115.41000366210938,115.66000366210938,114.83000183105469,115.51000213623047,95.7114486694336,3972500
+2017-07-10,115.91999816894531,116.0,114.19999694824219,114.2699966430664,94.68397521972656,5771200
+2017-07-11,113.33999633789062,113.9800033569336,112.25,113.73999786376953,94.24481201171875,6368500
+2017-07-12,114.48999786376953,114.9800033569336,114.27999877929688,114.7699966430664,95.0982666015625,3885200
+2017-07-13,114.94999694824219,115.04000091552734,113.91999816894531,114.0199966430664,94.4768295288086,3089400
+2017-07-14,114.26000213623047,115.12000274658203,114.25,114.93000030517578,95.2308578491211,2956400
+2017-07-17,114.94000244140625,115.16000366210938,114.83999633789062,114.93000030517578,95.2308578491211,2481300
+2017-07-18,114.8499984741211,115.1500015258789,114.38999938964844,115.01000213623047,95.2971420288086,2694800
+2017-07-19,115.01000213623047,115.3499984741211,114.62999725341797,115.33999633789062,95.57059478759766,2578200
+2017-07-20,115.33999633789062,116.05999755859375,115.11000061035156,115.51000213623047,95.7114486694336,3518100
+2017-07-21,115.77999877929688,116.66999816894531,115.37999725341797,116.62999725341797,96.63945007324219,3476400
+2017-07-24,116.5,116.66999816894531,116.08999633789062,116.12999725341797,96.22515869140625,3681300
+2017-07-25,116.62999725341797,116.77999877929688,116.13999938964844,116.44999694824219,96.49032592773438,3075100
+2017-07-26,116.30000305175781,117.41999816894531,116.1500015258789,117.19000244140625,97.10350036621094,3305600
+2017-07-27,117.33000183105469,118.05999755859375,116.62000274658203,117.33999633789062,97.22776794433594,2954800
+2017-07-28,117.30999755859375,117.47000122070312,116.19999694824219,116.61000061035156,96.62290954589844,3276300
+2017-07-31,116.52999877929688,116.86000061035156,116.18000030517578,116.61000061035156,96.62290954589844,3098600
+2017-08-01,116.69000244140625,116.77999877929688,115.9000015258789,115.91999816894531,96.05115509033203,2946100
+2017-08-02,115.7300033569336,115.9800033569336,115.13999938964844,115.61000061035156,95.79430389404297,2626400
+2017-08-03,115.7300033569336,116.66000366210938,115.68000030517578,116.30000305175781,96.36604309082031,2986200
+2017-08-04,116.31999969482422,116.48999786376953,115.87000274658203,116.37000274658203,96.4240493774414,2955200
+2017-08-07,116.44999694824219,117.22000122070312,116.37999725341797,116.95999908447266,96.91291809082031,2569600
+2017-08-08,116.80000305175781,116.94999694824219,116.37000274658203,116.70999908447266,96.70574951171875,2412600
+2017-08-09,116.48999786376953,116.69999694824219,115.95999908447266,116.62999725341797,96.63945007324219,2513800
+2017-08-10,116.3499984741211,116.83999633789062,116.08000183105469,116.37999725341797,96.43232727050781,2236000
+2017-08-11,116.75,117.25,116.3499984741211,116.51000213623047,96.54003143310547,2759700
+2017-08-14,117.36000061035156,118.18000030517578,117.01000213623047,117.83999633789062,97.64208221435547,3191700
+2017-08-15,117.87999725341797,119.1500015258789,117.8499984741211,118.97000122070312,98.57839965820312,2749800
+2017-08-16,118.95999908447266,119.36000061035156,118.81999969482422,119.0999984741211,98.68610382080078,2373900
+2017-08-17,119.0,119.38999938964844,118.25,118.38999938964844,98.09780883789062,3096900
+2017-08-18,118.29000091552734,118.43000030517578,117.4000015258789,117.5999984741211,97.44319915771484,3776500
+2017-08-21,117.80000305175781,118.45999908447266,117.55000305175781,118.26000213623047,97.9900894165039,2119500
+2017-08-22,118.25,118.69999694824219,117.6500015258789,117.91999816894531,97.7083740234375,2313700
+2017-08-23,117.9000015258789,118.12000274658203,117.2300033569336,117.29000091552734,97.18634796142578,2616300
+2017-08-24,117.26000213623047,117.30000305175781,116.02999877929688,116.22000122070312,96.29975128173828,4760000
+2017-08-25,116.73999786376953,116.9000015258789,115.80000305175781,115.8499984741211,95.99315643310547,3442500
+2017-08-28,116.12000274658203,116.29000091552734,115.08000183105469,115.54000091552734,95.7363052368164,2932700
+2017-08-29,115.55000305175781,116.0999984741211,115.51000213623047,115.83999633789062,95.98489379882812,2348700
+2017-08-30,115.12999725341797,115.41999816894531,114.91000366210938,115.1500015258789,96.08084106445312,2491800
+2017-08-31,115.23999786376953,115.83999633789062,114.93000030517578,115.7300033569336,96.56478881835938,4709500
+2017-09-01,115.37999725341797,116.08999633789062,115.1500015258789,115.83999633789062,96.65658569335938,2591900
+2017-09-05,115.94999694824219,116.05999755859375,115.41000366210938,115.87000274658203,96.68161010742188,2711400
+2017-09-06,116.16999816894531,116.47000122070312,115.63999938964844,116.3499984741211,97.08211517333984,2617500
+2017-09-07,116.6500015258789,117.29000091552734,116.38999938964844,116.98999786376953,97.61611938476562,2623800
+2017-09-08,116.4000015258789,116.4800033569336,114.56999969482422,115.04000091552734,95.98905944824219,4818300
+2017-09-11,115.08000183105469,115.88999938964844,114.76000213623047,115.69000244140625,96.53141784667969,3247900
+2017-09-12,115.69000244140625,115.94999694824219,114.86000061035156,115.0,95.95567321777344,2998500
+2017-09-13,114.87000274658203,115.16999816894531,114.0,114.44999694824219,95.49676513671875,5141500
+2017-09-14,114.44000244140625,114.55000305175781,113.69999694824219,114.19000244140625,95.27983856201172,3456900
+2017-09-15,114.73999786376953,114.9800033569336,114.11000061035156,114.8499984741211,95.83051300048828,5543000
+2017-09-18,115.16999816894531,115.2300033569336,114.68000030517578,114.98999786376953,95.94733428955078,2441200
+2017-09-19,115.05999755859375,115.12000274658203,114.36000061035156,114.48999786376953,95.53013610839844,2568300
+2017-09-20,114.33999633789062,114.6500015258789,112.73999786376953,113.58000183105469,94.77084350585938,4059800
+2017-09-21,113.20999908447266,113.81999969482422,112.54000091552734,112.80000305175781,94.12002563476562,3630900
+2017-09-22,112.55999755859375,112.87000274658203,111.80999755859375,111.8499984741211,93.32732391357422,3746300
+2017-09-25,112.04000091552734,112.13999938964844,111.41999816894531,111.94000244140625,93.40242767333984,3885000
+2017-09-26,112.2300033569336,112.30000305175781,111.7300033569336,111.80999755859375,93.29393768310547,2953800
+2017-09-27,111.72000122070312,111.87999725341797,110.33999633789062,111.0999984741211,92.70154571533203,4016200
+2017-09-28,111.37000274658203,112.7300033569336,111.19000244140625,111.63999938964844,93.15209197998047,11581100
+2017-09-29,111.87000274658203,112.02999877929688,111.20999908447266,111.43000030517578,92.97688293457031,5122300
+2017-10-02,109.91000366210938,110.5199966430664,108.95999908447266,109.12000274658203,91.04942321777344,8306400
+2017-10-03,109.41999816894531,109.6500015258789,108.88999938964844,109.12999725341797,91.0577621459961,6064400
+2017-10-04,106.94000244140625,110.16000366210938,106.19000244140625,109.33999633789062,91.23297882080078,9092400
+2017-10-05,109.66000366210938,110.98999786376953,109.55000305175781,110.44999694824219,92.15917205810547,5670400
+2017-10-06,110.16999816894531,110.66999816894531,109.91999816894531,110.4000015258789,92.11746215820312,3240300
+2017-10-09,110.58999633789062,110.93000030517578,109.79000091552734,110.01000213623047,91.79203796386719,1977800
+2017-10-10,110.27999877929688,110.86000061035156,110.27999877929688,110.77999877929688,92.43450927734375,3032300
+2017-10-11,110.9000015258789,111.80999755859375,110.7699966430664,111.51000213623047,93.04363250732422,4051100
+2017-10-12,111.51000213623047,112.51000213623047,111.37999725341797,112.44999694824219,93.82797241210938,3287200
+2017-10-13,112.7300033569336,112.9800033569336,112.18000030517578,112.62000274658203,93.96979522705078,3090500
+2017-10-16,112.93000030517578,113.62999725341797,112.69000244140625,113.56999969482422,94.7624740600586,2675900
+2017-10-17,113.22000122070312,113.55999755859375,111.66000366210938,112.19000244140625,93.61101531982422,3825200
+2017-10-18,111.94999694824219,112.44000244140625,111.77999877929688,111.94999694824219,93.4107666015625,2590500
+2017-10-19,111.62000274658203,112.79000091552734,111.5999984741211,112.66999816894531,94.01152038574219,2673700
+2017-10-20,113.01000213623047,113.0199966430664,111.37999725341797,111.61000061035156,93.1270751953125,3772300
+2017-10-23,111.63999938964844,112.44999694824219,111.4000015258789,111.69000244140625,93.19381713867188,2263200
+2017-10-24,111.83999633789062,111.87000274658203,110.27999877929688,110.75,92.40947723388672,3351100
+2017-10-25,110.43000030517578,110.52999877929688,109.18000030517578,110.06999969482422,91.84210205078125,3836900
+2017-10-26,110.66999816894531,111.23999786376953,110.41000366210938,110.7300033569336,92.392822265625,2865000
+2017-10-27,110.41000366210938,110.8499984741211,109.93000030517578,110.5999984741211,92.28433990478516,3343200
+2017-10-30,110.36000061035156,110.37000274658203,109.36000061035156,109.6500015258789,91.49164581298828,2206100
+2017-10-31,110.23999786376953,110.7699966430664,109.94999694824219,110.2300033569336,91.9756088256836,4379400
+2017-11-01,109.76000213623047,110.68000030517578,109.61000061035156,110.12999725341797,91.89215850830078,2822400
+2017-11-02,109.91000366210938,110.18000030517578,109.54000091552734,110.05000305175781,91.82540893554688,2169800
+2017-11-03,110.13999938964844,110.6500015258789,110.0,110.22000122070312,91.9672622680664,1725700
+2017-11-06,109.97000122070312,110.0,109.19000244140625,109.26000213623047,91.1662368774414,3331800
+2017-11-07,109.1500015258789,110.58000183105469,109.1500015258789,110.47000122070312,92.17586517333984,3882000
+2017-11-08,110.56999969482422,112.04000091552734,110.5,112.0,93.45249938964844,3685300
+2017-11-09,111.3499984741211,112.44000244140625,111.0199966430664,111.4800033569336,93.01860809326172,2856900
+2017-11-10,111.44000244140625,112.9800033569336,111.30999755859375,112.75,94.07830047607422,3699500
+2017-11-13,112.69000244140625,114.19000244140625,112.63999938964844,114.04000091552734,95.1546630859375,3194500
+2017-11-14,113.69000244140625,116.19000244140625,113.58999633789062,115.76000213623047,96.58984375,4998900
+2017-11-15,115.6500015258789,115.93000030517578,114.30999755859375,115.0999984741211,96.03913116455078,3861500
+2017-11-16,115.38999938964844,115.83999633789062,114.94000244140625,115.2300033569336,96.1475830078125,3058100
+2017-11-17,114.7300033569336,115.13999938964844,114.52999877929688,114.68000030517578,95.68868255615234,2646400
+2017-11-20,114.75,115.8499984741211,114.70999908447266,114.91000366210938,95.88057708740234,3594300
+2017-11-21,114.98999786376953,116.33000183105469,114.97000122070312,116.05000305175781,96.83180236816406,3179300
+2017-11-22,115.7699966430664,116.0,114.27999877929688,115.08000183105469,96.02243041992188,3598500
+2017-11-24,115.6500015258789,116.30000305175781,115.43000030517578,115.9000015258789,96.70662689208984,1183000
+2017-11-27,116.0,116.4000015258789,115.66000366210938,115.8499984741211,96.66492462158203,2818900
+2017-11-28,116.26000213623047,116.83000183105469,115.30000305175781,116.7699966430664,97.43256378173828,3600400
+2017-11-29,116.83999633789062,117.37999725341797,116.29000091552734,116.83999633789062,97.490966796875,3276300
+2017-11-30,116.5199966430664,117.20999908447266,116.08000183105469,116.5199966430664,97.89847564697266,5984000
+2017-12-01,116.5,116.8499984741211,115.04000091552734,116.77999877929688,98.11690521240234,4956600
+2017-12-04,117.0,118.19999694824219,116.62000274658203,117.45999908447266,98.68824005126953,4403000
+2017-12-05,117.62999725341797,117.94000244140625,117.18000030517578,117.58999633789062,98.79744720458984,3198600
+2017-12-06,117.83000183105469,118.91000366210938,117.63999938964844,118.9000015258789,99.89810180664062,3203500
+2017-12-07,118.5199966430664,118.63999938964844,116.55000305175781,116.7300033569336,98.07488250732422,5409500
+2017-12-08,116.5199966430664,116.5999984741211,115.9000015258789,116.56999969482422,97.94047546386719,3127500
+2017-12-11,116.33000183105469,117.44000244140625,115.55999755859375,117.38999938964844,98.62943267822266,2429400
+2017-12-12,118.22000122070312,118.37000274658203,117.12000274658203,117.4000015258789,98.6378402709961,2664600
+2017-12-13,117.51000213623047,118.20999908447266,117.4800033569336,117.80000305175781,98.97390747070312,3193900
+2017-12-14,117.94000244140625,118.5999984741211,117.7300033569336,118.0199966430664,99.15874481201172,4057800
+2017-12-15,118.56999969482422,119.36000061035156,118.44999694824219,119.22000122070312,100.16696166992188,7173500
+2017-12-18,119.30000305175781,119.73999786376953,118.0,118.05000305175781,99.1839370727539,3472700
+2017-12-19,118.75,119.38999938964844,118.2300033569336,118.61000061035156,99.65445709228516,3942500
+2017-12-20,118.66000366210938,119.12000274658203,117.55999755859375,119.0199966430664,99.9989242553711,4273400
+2017-12-21,119.44999694824219,119.56999969482422,117.83999633789062,118.26000213623047,99.36038208007812,2790000
+2017-12-22,118.5999984741211,118.75,118.16999816894531,118.5999984741211,99.64604949951172,2045600
+2017-12-26,118.41000366210938,119.23999786376953,118.41000366210938,118.88999938964844,99.88970184326172,2156300
+2017-12-27,118.87000274658203,119.4000015258789,118.80000305175781,119.30000305175781,100.23417663574219,2465100
+2017-12-28,119.33000183105469,119.52999877929688,119.05000305175781,119.3499984741211,100.27618408203125,1999300
+2017-12-29,119.45999908447266,120.56999969482422,119.41999816894531,119.91999816894531,100.75508880615234,3116400
+2018-01-02,119.93000030517578,120.18000030517578,117.93000030517578,118.05999755859375,99.19234466552734,4165800
+2018-01-03,117.91000366210938,118.47000122070312,117.63999938964844,117.75,98.93189239501953,4224000
+2018-01-04,117.80000305175781,119.11000061035156,117.5999984741211,118.33000183105469,99.41919708251953,3147000
+2018-01-05,118.41000366210938,119.08999633789062,118.25,118.66999816894531,99.7048568725586,2714200
+2018-01-08,118.20999908447266,118.73999786376953,117.66999816894531,117.98999786376953,99.13353729248047,5730400
+2018-01-09,118.26000213623047,118.9800033569336,117.94999694824219,118.08000183105469,99.20915222167969,4573600
+2018-01-10,118.12999725341797,118.36000061035156,116.69999694824219,117.4800033569336,98.70502471923828,3363900
+2018-01-11,117.63999938964844,117.8499984741211,116.37999725341797,116.87999725341797,98.20091247558594,3685200
+2018-01-12,116.94999694824219,118.01000213623047,116.8499984741211,117.37999725341797,98.62101745605469,4335500
+2018-01-16,117.19999694824219,118.3499984741211,117.02999877929688,117.86000061035156,99.02432250976562,4936500
+2018-01-17,118.29000091552734,120.16999816894531,118.20999908447266,119.18000030517578,100.13334655761719,4554600
+2018-01-18,119.08999633789062,119.62000274658203,118.6500015258789,119.05000305175781,100.02411651611328,6221800
+2018-01-19,119.4800033569336,120.68000030517578,118.63999938964844,120.16999816894531,100.96514129638672,6002600
+2018-01-22,120.0999984741211,121.8499984741211,120.0,121.51000213623047,102.09097290039062,4308600
+2018-01-23,121.06999969482422,122.51000213623047,120.8499984741211,121.30000305175781,101.91454315185547,3536900
+2018-01-24,121.23999786376953,121.4800033569336,120.81999969482422,121.13999938964844,101.78011322021484,3445200
+2018-01-25,120.61000061035156,121.44999694824219,120.36000061035156,120.9000015258789,101.5784683227539,2712900
+2018-01-26,120.61000061035156,121.83999633789062,120.61000061035156,121.76000213623047,102.3010482788086,3993900
+2018-01-29,121.37999725341797,122.16000366210938,119.6500015258789,119.66999816894531,100.5450439453125,3854700
+2018-01-30,119.68000030517578,121.19999694824219,119.5,119.88999938964844,100.72987365722656,4945200
+2018-01-31,119.83999633789062,120.75,119.51000213623047,120.30000305175781,101.07437896728516,4018100
+2018-02-01,119.91999816894531,121.01000213623047,119.27999877929688,120.30000305175781,101.07437896728516,3485600
+2018-02-02,119.91000366210938,120.27999877929688,118.4000015258789,118.66999816894531,99.7048568725586,3348900
+2018-02-05,118.56999969482422,119.66000366210938,114.41000366210938,114.45999908447266,96.16767883300781,5347600
+2018-02-06,112.44000244140625,113.94999694824219,110.1500015258789,113.55999755859375,95.41150665283203,6642600
+2018-02-07,113.97000122070312,115.7699966430664,112.75,113.5,95.3611068725586,4931400
+2018-02-08,113.69999694824219,113.72000122070312,110.08999633789062,110.1500015258789,92.54646301269531,4907900
+2018-02-09,110.80999755859375,111.98999786376953,108.87999725341797,111.18000030517578,93.411865234375,5301700
+2018-02-12,111.9000015258789,112.75,111.05999755859375,111.93000030517578,94.04200744628906,4759200
+2018-02-13,112.0,112.66999816894531,110.68000030517578,112.13999938964844,94.21843719482422,5274700
+2018-02-14,111.66999816894531,111.9000015258789,108.76000213623047,109.11000061035156,91.67266845703125,7702700
+2018-02-15,109.52999877929688,111.04000091552734,108.72000122070312,110.97000122070312,93.23542785644531,5125200
+2018-02-16,111.05999755859375,111.69999694824219,109.76000213623047,111.05999755859375,93.3110580444336,5578500
+2018-02-20,110.95999908447266,110.9800033569336,109.33999633789062,109.4800033569336,91.98355102539062,3835500
+2018-02-21,109.3499984741211,109.83999633789062,107.94000244140625,108.0,90.74006652832031,4501900
+2018-02-22,108.33000183105469,109.97000122070312,108.0199966430664,109.26000213623047,91.7987060546875,5394700
+2018-02-23,109.36000061035156,110.05000305175781,108.56999969482422,109.68000030517578,92.15160369873047,4760400
+2018-02-26,110.12000274658203,111.16999816894531,110.02999877929688,110.94000244140625,93.21023559570312,5355400
+2018-02-27,111.19000244140625,112.08000183105469,110.70999908447266,110.88999938964844,93.16822052001953,6385800
+2018-02-28,111.0,111.6500015258789,109.68000030517578,109.7300033569336,92.19361114501953,4638900
+2018-03-01,109.20999908447266,109.87999725341797,107.23999786376953,108.12000274658203,91.51225280761719,6896300
+2018-03-02,107.91000366210938,109.31999969482422,107.9000015258789,109.04000091552734,92.29093933105469,4903600
+2018-03-05,108.45999908447266,109.5999984741211,108.0199966430664,109.43000030517578,92.62103271484375,3781700
+2018-03-06,109.36000061035156,109.62000274658203,108.44000244140625,109.58000183105469,92.74797821044922,3380800
+2018-03-07,108.88999938964844,110.05999755859375,108.61000061035156,109.83999633789062,92.96804809570312,4612600
+2018-03-08,110.02999877929688,112.12999725341797,109.58000183105469,112.08000183105469,94.86398315429688,5437700
+2018-03-09,112.2699966430664,112.56999969482422,111.63999938964844,112.54000091552734,95.2533187866211,3680600
+2018-03-12,112.5,113.08999633789062,112.08000183105469,112.75,95.43107604980469,4509600
+2018-03-13,113.2699966430664,113.9000015258789,112.72000122070312,113.5999984741211,96.1504898071289,4590000
+2018-03-14,113.56999969482422,113.7699966430664,112.2300033569336,112.61000061035156,95.31257629394531,4055700
+2018-03-15,112.4000015258789,113.25,111.66000366210938,111.98999786376953,94.78780364990234,3906800
+2018-03-16,112.33000183105469,113.19999694824219,111.58000183105469,111.63999938964844,94.49156951904297,7730800
+2018-03-19,111.6500015258789,111.98999786376953,110.05000305175781,110.36000061035156,93.40816497802734,4216700
+2018-03-20,110.75,111.30000305175781,109.83000183105469,109.9000015258789,93.01882934570312,3319000
+2018-03-21,109.88999938964844,110.08000183105469,108.52999877929688,108.73999786376953,92.03704071044922,3867600
+2018-03-22,108.44999694824219,109.66999816894531,107.80000305175781,107.94000244140625,91.35989379882812,4325500
+2018-03-23,108.08999633789062,108.73999786376953,105.94000244140625,106.1500015258789,89.8448486328125,4873300
+2018-03-26,106.68000030517578,107.47000122070312,106.08999633789062,106.80999755859375,90.4034652709961,4119400
+2018-03-27,107.2300033569336,108.54000091552734,106.51000213623047,107.63999938964844,91.10597229003906,5036300
+2018-03-28,108.13999938964844,110.11000061035156,108.0,109.18000030517578,92.409423828125,6413000
+2018-03-29,110.12000274658203,110.66000366210938,108.97000122070312,109.1500015258789,92.384033203125,3829500
+2018-04-02,108.62000274658203,109.22000122070312,106.44000244140625,107.05000305175781,90.60660552978516,4325500
+2018-04-03,107.38999938964844,108.52999877929688,106.58999633789062,108.19000244140625,91.5715103149414,4699000
+2018-04-04,107.77999877929688,110.7300033569336,107.23999786376953,110.18000030517578,93.25582885742188,4694200
+2018-04-05,110.43000030517578,111.18000030517578,109.75,110.56999969482422,93.58592987060547,3275700
+2018-04-06,110.05999755859375,110.9800033569336,108.7699966430664,109.30000305175781,92.510986328125,3579100
+2018-04-09,109.54000091552734,110.44999694824219,108.77999877929688,109.37999725341797,92.5787124633789,2620000
+2018-04-10,109.73999786376953,110.19999694824219,108.91999816894531,109.4000015258789,92.59562683105469,2817000
+2018-04-11,108.56999969482422,109.47000122070312,108.41999816894531,108.68000030517578,91.9862289428711,4000200
+2018-04-12,108.95999908447266,109.51000213623047,108.2699966430664,108.30999755859375,91.67304992675781,2691700
+2018-04-13,108.8499984741211,109.45999908447266,108.5199966430664,109.26000213623047,92.47712707519531,2828300
+2018-04-16,109.75,110.63999938964844,109.5199966430664,109.91999816894531,93.03575897216797,2769800
+2018-04-17,108.69000244140625,109.08000183105469,107.9800033569336,108.87000274658203,92.14704132080078,5022000
+2018-04-18,108.97000122070312,109.36000061035156,106.45999908447266,106.9800033569336,90.54737854003906,6525500
+2018-04-19,106.70999908447266,106.94000244140625,105.08000183105469,105.56999969482422,89.35393524169922,6320200
+2018-04-20,105.44999694824219,105.5999984741211,102.2699966430664,102.4800033569336,86.73860168457031,8650000
+2018-04-23,102.55000305175781,102.80000305175781,101.83999633789062,102.58000183105469,86.82321166992188,6670600
+2018-04-24,102.62000274658203,102.8499984741211,100.97000122070312,101.44000244140625,85.85833740234375,5695500
+2018-04-25,101.20999908447266,102.36000061035156,100.8499984741211,101.1500015258789,85.61287689208984,4828300
+2018-04-26,102.25,104.08000183105469,101.1500015258789,103.26000213623047,87.39876556396484,5978800
+2018-04-27,102.22000122070312,102.98999786376953,101.6500015258789,101.70999908447266,86.08684539794922,4765900
+2018-04-30,101.8499984741211,102.38999938964844,100.58000183105469,100.94000244140625,85.4351577758789,5479900
+2018-05-01,100.36000061035156,100.93000030517578,98.56999969482422,99.12999725341797,83.9031753540039,4543900
+2018-05-02,99.16000366210938,99.36000061035156,97.02999877929688,97.2300033569336,82.29499053955078,5927700
+2018-05-03,97.4800033569336,98.08999633789062,96.69999694824219,97.5999984741211,82.60816192626953,6668200
+2018-05-04,97.55000305175781,99.7699966430664,97.5,98.98999786376953,83.78466033935547,5937000
+2018-05-07,98.9800033569336,99.30999755859375,98.06999969482422,98.2300033569336,83.14141082763672,3475400
+2018-05-08,97.91000366210938,97.98999786376953,96.43000030517578,96.79000091552734,81.92259979248047,5333700
+2018-05-09,97.19000244140625,97.5199966430664,95.94000244140625,96.16000366210938,81.38937377929688,6201500
+2018-05-10,96.43000030517578,97.73999786376953,96.4000015258789,97.2699966430664,82.32884979248047,3100600
+2018-05-11,97.58000183105469,98.26000213623047,96.87999725341797,97.43000030517578,82.46429443359375,3507300
+2018-05-14,97.69000244140625,97.7300033569336,96.7300033569336,97.1500015258789,82.22728729248047,4307900
+2018-05-15,96.61000061035156,97.23999786376953,96.36000061035156,96.80000305175781,81.93108367919922,6555700
+2018-05-16,96.63999938964844,97.55000305175781,96.55000305175781,97.19000244140625,82.26116180419922,5544700
+2018-05-17,97.55000305175781,97.98999786376953,97.1500015258789,97.91999816894531,82.8790283203125,6531100
+2018-05-18,98.30999755859375,98.44999694824219,97.31999969482422,97.51000213623047,82.53199768066406,6894000
+2018-05-21,98.22000122070312,99.9800033569336,98.05999755859375,99.51000213623047,84.22477722167969,6678100
+2018-05-22,99.77999877929688,100.45999908447266,99.43000030517578,99.93000030517578,84.58025360107422,6807600
+2018-05-23,99.93000030517578,100.5999984741211,99.61000061035156,100.44999694824219,85.02039337158203,6249900
+2018-05-24,100.30999755859375,100.58000183105469,99.76000213623047,100.18000030517578,84.7918701171875,4696700
+2018-05-25,100.18000030517578,101.11000061035156,99.9000015258789,100.30999755859375,84.90191650390625,5324300
+2018-05-29,100.0,101.29000091552734,100.0,101.0999984741211,85.57054901123047,8302600
+2018-05-30,101.66000366210938,102.23999786376953,101.08999633789062,101.83000183105469,86.18840789794922,6256600
+2018-05-31,101.1500015258789,101.30000305175781,99.66000366210938,100.25,85.63151550292969,8270100
+2018-06-01,100.54000091552734,100.93000030517578,99.6500015258789,100.25,85.63151550292969,4414200
+2018-06-04,100.7699966430664,101.08999633789062,100.02999877929688,100.12000274658203,85.52044677734375,3932000
+2018-06-05,100.45999908447266,100.95999908447266,99.87999725341797,100.20999908447266,85.59733581542969,4851900
+2018-06-06,100.4000015258789,100.86000061035156,99.81999969482422,100.83000183105469,86.12692260742188,3946700
+2018-06-07,100.51000213623047,101.51000213623047,100.33000183105469,101.16000366210938,86.4088363647461,5052900
+2018-06-08,101.18000030517578,102.61000061035156,101.18000030517578,102.48999786376953,87.54486083984375,4795500
+2018-06-11,102.61000061035156,103.41000366210938,102.2699966430664,103.20999908447266,88.15985870361328,3984500
+2018-06-12,103.2300033569336,104.55000305175781,102.81999969482422,104.4800033569336,89.24469757080078,5075900
+2018-06-13,104.16000366210938,105.5999984741211,104.16000366210938,105.2699966430664,89.91948699951172,7553500
+2018-06-14,105.26000213623047,105.36000061035156,104.43000030517578,105.12999725341797,89.79991149902344,4812600
+2018-06-15,105.0999984741211,107.75,104.81999969482422,107.61000061035156,91.91826629638672,10573000
+2018-06-18,107.01000213623047,107.20999908447266,104.83000183105469,105.37999725341797,90.01344299316406,5964400
+2018-06-19,105.48999786376953,106.68000030517578,105.22000122070312,105.95999908447266,90.50887298583984,5504400
+2018-06-20,105.7300033569336,106.11000061035156,105.36000061035156,105.80999755859375,90.38072967529297,4601400
+2018-06-21,106.56999969482422,107.43000030517578,106.30000305175781,107.23999786376953,91.60222625732422,6550700
+2018-06-22,107.23999786376953,108.66999816894531,107.13999938964844,108.37000274658203,92.56743621826172,5709400
+2018-06-25,107.70999908447266,109.58999633789062,107.70999908447266,108.98999786376953,93.09703826904297,5183000
+2018-06-26,109.05000305175781,109.16999816894531,107.47000122070312,108.05000305175781,92.29410552978516,5034100
+2018-06-27,108.37000274658203,108.95999908447266,107.62000274658203,108.2699966430664,92.4820327758789,6229200
+2018-06-28,108.41999816894531,109.30000305175781,108.30000305175781,108.68000030517578,92.83223724365234,4297400
+2018-06-29,108.72000122070312,109.5,107.80000305175781,108.87000274658203,92.9945297241211,4721400
+2018-07-02,108.69999694824219,110.0,108.30999755859375,109.52999877929688,93.55831146240234,4711900
+2018-07-03,108.58000183105469,109.56999969482422,108.05999755859375,108.80000305175781,92.93475341796875,3769100
+2018-07-05,108.91000366210938,109.62000274658203,108.0,109.55000305175781,93.57537078857422,4870400
+2018-07-06,109.48999786376953,110.0199966430664,108.97000122070312,109.55999755859375,93.58390808105469,4387300
+2018-07-09,109.12999725341797,109.30000305175781,107.5199966430664,107.76000213623047,92.0464096069336,7866400
+2018-07-10,110.62000274658203,113.0,109.68000030517578,112.88999938964844,96.42833709716797,16107200
+2018-07-11,112.63999938964844,112.94000244140625,112.0999984741211,112.54000091552734,96.12935638427734,5521400
+2018-07-12,112.54000091552734,112.70999908447266,110.97000122070312,111.52999877929688,95.2666244506836,5500100
+2018-07-13,111.68000030517578,112.79000091552734,111.62000274658203,112.69000244140625,96.25749969482422,4417100
+2018-07-16,112.55999755859375,113.12000274658203,111.75,112.95999908447266,96.48811340332031,5413600
+2018-07-17,113.47000122070312,115.02999877929688,113.47000122070312,114.87999725341797,98.12812805175781,6783800
+2018-07-18,114.91999816894531,115.0,113.88999938964844,114.83000183105469,98.08544158935547,5379000
+2018-07-19,114.7699966430664,116.58999633789062,114.75,115.7699966430664,98.88838195800781,9241300
+2018-07-20,115.75,116.79000091552734,115.22000122070312,116.01000213623047,99.0933609008789,27559700
+2018-07-23,115.5199966430664,115.9800033569336,113.58000183105469,114.38999938964844,97.7095947265625,7769300
+2018-07-24,114.13999938964844,114.91999816894531,113.8499984741211,114.73999786376953,98.00856018066406,5095100
+2018-07-25,114.94000244140625,115.66999816894531,114.5,115.20999908447266,98.41002655029297,4762300
+2018-07-26,116.13999938964844,116.9000015258789,114.87999725341797,115.0,98.23063659667969,5096300
+2018-07-27,114.7699966430664,115.3499984741211,114.02999877929688,114.27999877929688,97.61563873291016,4563700
+2018-07-30,113.77999877929688,114.58999633789062,113.66999816894531,114.18000030517578,97.53023529052734,3621800
+2018-07-31,114.66000366210938,115.48999786376953,114.11000061035156,115.0,98.23063659667969,4892100
+2018-08-01,114.41999816894531,114.52999877929688,113.2300033569336,113.61000061035156,97.04335021972656,4169000
+2018-08-02,113.5999984741211,114.93000030517578,113.08999633789062,114.69000244140625,97.96587371826172,4167200
+2018-08-03,114.7699966430664,116.69999694824219,114.37000274658203,116.30000305175781,99.34110260009766,3934500
+2018-08-06,117.25,118.44000244140625,116.9000015258789,117.37999725341797,100.26359558105469,6704800
+2018-08-07,116.44999694824219,116.44999694824219,113.52999877929688,114.22000122070312,97.56439971923828,6919600
+2018-08-08,114.5199966430664,114.8499984741211,113.47000122070312,113.48999786376953,96.94083404541016,5172900
+2018-08-09,114.12000274658203,114.12000274658203,113.37999725341797,113.69999694824219,97.12020874023438,4115400
+2018-08-10,113.58999633789062,113.97000122070312,112.56999969482422,112.87000274658203,96.41126251220703,3711900
+2018-08-13,112.80999755859375,113.13999938964844,112.01000213623047,113.0199966430664,96.53936767578125,3170100
+2018-08-14,112.69999694824219,113.48999786376953,112.11000061035156,113.0999984741211,96.60771179199219,3836700
+2018-08-15,112.76000213623047,113.73999786376953,112.25,113.44999694824219,96.90667724609375,6513300
+2018-08-16,113.73999786376953,114.7300033569336,113.37000274658203,114.25,97.58999633789062,4504600
+2018-08-17,114.0,115.08999633789062,114.0,114.95999908447266,98.19648742675781,3391600
+2018-08-20,114.98999786376953,115.8499984741211,114.5999984741211,114.83999633789062,98.09397888183594,3676000
+2018-08-21,115.25,115.25,113.6500015258789,113.72000122070312,97.13729095458984,4667700
+2018-08-22,113.69999694824219,113.81999969482422,111.95999908447266,112.23999786376953,95.87311553955078,3860900
+2018-08-23,112.16999816894531,112.2300033569336,111.51000213623047,111.93000030517578,95.60832214355469,4508800
+2018-08-24,111.87000274658203,112.52999877929688,111.80000305175781,112.1500015258789,95.7962417602539,3677700
+2018-08-27,112.58000183105469,112.7699966430664,111.83000183105469,112.41000366210938,96.0183334350586,3155700
+2018-08-28,112.22000122070312,112.44999694824219,110.88999938964844,111.16999816894531,94.95913696289062,5229400
+2018-08-29,111.30000305175781,112.12000274658203,111.22000122070312,112.05000305175781,95.71083068847656,2403200
+2018-08-30,111.87000274658203,112.2300033569336,111.55000305175781,111.95999908447266,95.63394165039062,2119100
+2018-08-31,111.7699966430664,112.58000183105469,111.26000213623047,112.01000213623047,95.67664337158203,4248800
+2018-09-04,111.81999969482422,112.08999633789062,110.44999694824219,111.0,94.81393432617188,4576300
+2018-09-05,110.76000213623047,113.16999816894531,110.69999694824219,113.12000274658203,96.6247787475586,4392100
+2018-09-06,112.0,113.52999877929688,111.44000244140625,113.5,97.75129699707031,4808300
+2018-09-07,112.8499984741211,113.5,111.51000213623047,112.73999786376953,97.09677124023438,3833800
+2018-09-10,112.91999816894531,113.98999786376953,112.69999694824219,113.56999969482422,97.81159973144531,3289700
+2018-09-11,111.8499984741211,113.75,111.8499984741211,113.33000183105469,97.60489654541016,2807300
+2018-09-12,113.30999755859375,114.2300033569336,113.04000091552734,113.8499984741211,98.05274200439453,3651400
+2018-09-13,114.48999786376953,115.01000213623047,113.69000244140625,114.98999786376953,99.03457641601562,3808100
+2018-09-14,114.88999938964844,114.88999938964844,113.72000122070312,114.56999969482422,98.6728286743164,2698300
+2018-09-17,114.5999984741211,115.44999694824219,114.22000122070312,115.4000015258789,99.38765716552734,3092600
+2018-09-18,115.4800033569336,115.4800033569336,113.69000244140625,113.9800033569336,98.1646957397461,4081200
+2018-09-19,113.94999694824219,114.23999786376953,113.45999908447266,113.7699966430664,97.98383331298828,2844900
+2018-09-20,114.2300033569336,115.51000213623047,114.11000061035156,115.22000122070312,99.2326431274414,3375900
+2018-09-21,115.26000213623047,115.5199966430664,114.83999633789062,114.91000366210938,98.96566772460938,6989500
+2018-09-24,114.0999984741211,114.72000122070312,112.19999694824219,112.2699966430664,96.69195556640625,3387400
+2018-09-25,112.63999938964844,112.75,111.76000213623047,111.97000122070312,96.43360137939453,3538700
+2018-09-26,112.2699966430664,112.86000061035156,111.30999755859375,111.5,96.0287857055664,4053500
+2018-09-27,111.43000030517578,112.4000015258789,110.91000366210938,111.05000305175781,95.64126586914062,3841500
+2018-09-28,111.54000091552734,112.05000305175781,110.91000366210938,111.80000305175781,96.28718566894531,5945300
+2018-10-01,112.1500015258789,112.4800033569336,110.66999816894531,110.70999908447266,95.3484115600586,5064700
+2018-10-02,110.44999694824219,111.11000061035156,107.69999694824219,108.72000122070312,93.63455963134766,6702200
+2018-10-03,109.20999908447266,109.70999908447266,107.16999816894531,107.5199966430664,92.60105895996094,6107500
+2018-10-04,106.8499984741211,107.4000015258789,105.80000305175781,106.61000061035156,91.81732177734375,4930300
+2018-10-05,106.25,107.01000213623047,105.9800033569336,106.48999786376953,91.71397399902344,3438100
+2018-10-08,106.36000061035156,108.33999633789062,106.30999755859375,108.19000244140625,93.1781005859375,3994100
+2018-10-09,108.68000030517578,108.94000244140625,107.5199966430664,108.12000274658203,93.11780548095703,4105600
+2018-10-10,107.58999633789062,109.3499984741211,107.19999694824219,107.33999633789062,92.44603729248047,5796200
+2018-10-11,108.20999908447266,108.4800033569336,104.9000015258789,105.05999755859375,90.48238372802734,5755100
+2018-10-12,105.30000305175781,105.76000213623047,104.52999877929688,105.27999877929688,90.67186737060547,4543000
+2018-10-15,105.19999694824219,106.6500015258789,105.16999816894531,105.62999725341797,90.97330474853516,3805700
+2018-10-16,106.30999755859375,107.69000244140625,105.83999633789062,107.38999938964844,92.48909759521484,4061600
+2018-10-17,107.20999908447266,108.77999877929688,107.19000244140625,108.30999755859375,93.28145599365234,4495900
+2018-10-18,108.4800033569336,109.3499984741211,107.55000305175781,107.93000030517578,92.95417022705078,4093700
+2018-10-19,108.58999633789062,110.5999984741211,108.48999786376953,110.29000091552734,94.98670959472656,5109000
+2018-10-22,110.08999633789062,110.88999938964844,109.23999786376953,109.4000015258789,94.22019958496094,5477700
+2018-10-23,108.93000030517578,110.52999877929688,108.31999969482422,110.12999725341797,94.8488998413086,4484100
+2018-10-24,110.19999694824219,114.16000366210938,109.94999694824219,112.95999908447266,97.2862319946289,8222900
+2018-10-25,112.95999908447266,113.2699966430664,111.41999816894531,112.8499984741211,97.1915054321289,6712900
+2018-10-26,111.62000274658203,112.05999755859375,109.69000244140625,110.44999694824219,95.12451171875,5872800
+2018-10-29,111.29000091552734,113.30999755859375,111.13999938964844,112.88999938964844,97.22595977783203,5706000
+2018-10-30,113.75,114.2300033569336,112.5999984741211,113.7699966430664,97.98383331298828,4900400
+2018-10-31,113.48999786376953,113.48999786376953,111.19000244140625,112.37999725341797,96.78670501708984,6449500
+2018-11-01,112.0,113.13999938964844,110.9800033569336,111.51000213623047,96.03742218017578,5736700
+2018-11-02,111.48999786376953,112.0999984741211,109.62999725341797,111.16999816894531,95.74459838867188,6705700
+2018-11-05,111.69000244140625,114.44000244140625,111.27999877929688,114.38999938964844,98.51780700683594,5270400
+2018-11-06,114.02999877929688,115.3499984741211,113.86000061035156,115.20999908447266,99.22404479980469,3913400
+2018-11-07,115.44999694824219,115.7699966430664,114.44000244140625,115.61000061035156,99.56851959228516,4219600
+2018-11-08,115.37999725341797,116.5,115.25,116.05999755859375,99.95606994628906,2925100
+2018-11-09,116.08000183105469,117.70999908447266,116.08000183105469,117.4800033569336,101.17904663085938,5026300
+2018-11-12,117.0,118.31999969482422,116.70999908447266,116.97000122070312,100.73982238769531,4781900
+2018-11-13,117.75,117.75,116.20999908447266,117.13999938964844,100.88623809814453,3609900
+2018-11-14,117.44000244140625,117.4800033569336,116.2699966430664,116.6500015258789,100.46421813964844,4423800
+2018-11-15,116.43000030517578,116.98999786376953,115.5999984741211,116.80000305175781,100.59342193603516,4045700
+2018-11-16,117.05000305175781,118.4800033569336,116.83999633789062,118.3499984741211,101.92832946777344,4484300
+2018-11-19,118.08000183105469,119.5199966430664,117.97000122070312,119.01000213623047,102.49676513671875,4673900
+2018-11-20,119.80000305175781,120.27999877929688,115.77999877929688,116.0,99.90441131591797,5087800
+2018-11-21,115.88999938964844,116.88999938964844,114.91999816894531,115.27999877929688,99.28431701660156,3245000
+2018-11-23,114.77999877929688,116.56999969482422,114.77999877929688,115.41000366210938,99.3962631225586,1444700
+2018-11-26,115.87999725341797,116.43000030517578,114.98999786376953,115.86000061035156,99.78384399414062,2972500
+2018-11-27,115.37000274658203,116.52999877929688,114.9000015258789,116.44000244140625,100.28336334228516,2884700
+2018-11-28,115.9800033569336,118.5199966430664,115.56999969482422,118.5,102.0575180053711,3989400
+2018-11-29,118.4000015258789,118.87000274658203,117.44000244140625,118.2699966430664,101.85944366455078,2878700
+2018-11-30,118.12999725341797,122.0,118.12999725341797,121.94000244140625,105.02022552490234,8051100
+2018-12-03,120.4800033569336,120.91000366210938,117.51000213623047,118.9800033569336,102.47093200683594,6112600
+2018-12-04,119.37000274658203,120.61000061035156,117.44999694824219,117.80000305175781,101.45465850830078,7018200
+2018-12-06,116.30999755859375,117.37999725341797,114.0999984741211,116.83999633789062,101.42687225341797,5191700
+2018-12-07,116.37000274658203,116.9800033569336,115.37999725341797,115.81999969482422,100.54143524169922,4615500
+2018-12-10,116.4000015258789,116.62000274658203,114.45999908447266,116.19000244140625,100.86263275146484,4150600
+2018-12-11,116.9000015258789,118.19000244140625,116.68000030517578,117.29000091552734,101.8175048828125,5545100
+2018-12-12,118.33999633789062,118.58999633789062,116.41000366210938,117.0,101.5657730102539,4889700
+2018-12-13,117.13999938964844,118.88999938964844,117.11000061035156,118.3499984741211,102.7376708984375,6181200
+2018-12-14,117.31999969482422,117.55000305175781,113.66999816894531,113.94999694824219,98.9181137084961,7404200
+2018-12-17,114.37000274658203,115.06999969482422,112.19999694824219,112.87000274658203,97.98059844970703,6015300
+2018-12-18,113.22000122070312,113.52999877929688,110.75,111.83999633789062,97.08646392822266,5846200
+2018-12-19,112.62999725341797,113.19000244140625,109.62999725341797,110.04000091552734,95.52389526367188,6915400
+2018-12-20,110.19999694824219,111.93000030517578,109.19999694824219,110.20999908447266,95.67147827148438,8468300
+2018-12-21,110.95999908447266,114.16000366210938,108.80999755859375,109.41999816894531,94.98570251464844,13263600
+2018-12-24,110.12999725341797,111.08999633789062,105.95999908447266,106.02999877929688,92.04289245605469,3354000
+2018-12-26,106.22000122070312,108.44000244140625,105.02999877929688,108.33000183105469,94.03948974609375,4537000
+2018-12-27,107.7699966430664,109.47000122070312,106.02999877929688,109.41999816894531,94.98570251464844,5175900
+2018-12-28,110.08999633789062,111.0999984741211,109.22000122070312,110.36000061035156,95.80169677734375,5410300
+2018-12-31,110.58000183105469,111.08999633789062,109.31999969482422,110.4800033569336,95.90587615966797,5019100
+2019-01-02,109.1500015258789,110.0199966430664,108.2300033569336,109.27999877929688,94.86416625976562,4835400
+2019-01-03,108.91000366210938,110.1500015258789,108.05000305175781,108.26000213623047,93.97872161865234,5975900
+2019-01-04,109.54000091552734,110.5999984741211,108.23999786376953,110.4800033569336,95.90587615966797,6293900
+2019-01-07,110.01000213623047,110.37999725341797,108.6500015258789,109.52999877929688,95.08118438720703,5220300
+2019-01-08,110.13999938964844,110.80000305175781,109.41999816894531,110.58000183105469,95.99269104003906,6407700
+2019-01-09,110.33000183105469,110.87000274658203,107.48999786376953,107.48999786376953,93.31028747558594,8521300
+2019-01-10,107.41000366210938,108.33999633789062,107.36000061035156,108.1500015258789,93.88324737548828,7905000
+2019-01-11,107.86000061035156,108.5,107.63999938964844,108.16000366210938,93.89192199707031,5939000
+2019-01-14,107.8499984741211,107.95999908447266,106.95999908447266,107.31999969482422,93.16272735595703,5804600
+2019-01-15,107.45999908447266,109.06999969482422,106.7300033569336,108.98999786376953,94.61241912841797,4508000
+2019-01-16,108.98999786376953,109.05000305175781,107.69999694824219,108.33999633789062,94.04817199707031,4953500
+2019-01-17,108.13999938964844,109.47000122070312,108.08999633789062,109.22000122070312,94.81208801269531,4612200
+2019-01-18,109.97000122070312,110.30000305175781,109.16999816894531,110.06999969482422,95.54995727539062,5142700
+2019-01-22,109.86000061035156,110.2300033569336,108.77999877929688,109.91000366210938,95.41106414794922,5298200
+2019-01-23,109.68000030517578,110.79000091552734,109.51000213623047,110.7300033569336,96.12287139892578,5197400
+2019-01-24,110.30999755859375,110.30999755859375,108.41000366210938,109.5,95.0551528930664,4478000
+2019-01-25,110.1500015258789,110.58999633789062,109.04000091552734,109.3499984741211,94.92494201660156,5074800
+2019-01-28,108.95999908447266,109.5999984741211,108.0,108.81999969482422,94.46484375,4055900
+2019-01-29,108.93000030517578,109.62000274658203,108.51000213623047,109.0,94.62110137939453,4301500
+2019-01-30,108.94000244140625,111.23999786376953,108.54000091552734,110.81999969482422,96.20101165771484,5023800
+2019-01-31,110.97000122070312,112.9000015258789,110.20999908447266,112.66999816894531,97.80696868896484,6183400
+2019-02-01,112.94999694824219,113.27999877929688,111.44999694824219,112.19000244140625,97.39028930664062,5010500
+2019-02-04,112.20999908447266,113.4000015258789,111.8499984741211,113.08999633789062,98.17155456542969,3665000
+2019-02-05,113.02999877929688,113.54000091552734,112.48999786376953,112.9000015258789,98.00664520263672,4593400
+2019-02-06,113.41000366210938,113.58000183105469,112.30000305175781,113.05000305175781,98.1368408203125,4209400
+2019-02-07,112.81999969482422,113.16000366210938,112.16000366210938,113.08999633789062,98.17155456542969,4227700
+2019-02-08,112.93000030517578,113.04000091552734,111.93000030517578,113.0199966430664,98.11079406738281,3868300
+2019-02-11,113.16000366210938,113.58000183105469,112.63999938964844,112.97000122070312,98.0674057006836,4851100
+2019-02-12,113.2300033569336,114.5,112.22000122070312,113.79000091552734,98.77921295166016,6765300
+2019-02-13,114.11000061035156,114.7300033569336,113.62999725341797,114.12000274658203,99.065673828125,5528000
+2019-02-14,113.0,113.0,111.87999725341797,112.58999633789062,97.73751068115234,6359200
+2019-02-15,115.8499984741211,116.27999877929688,114.11000061035156,115.91000366210938,100.61956024169922,8889500
+2019-02-19,116.80000305175781,116.97000122070312,115.19999694824219,115.93000030517578,100.63693237304688,5596100
+2019-02-20,115.75,116.63999938964844,115.41000366210938,115.83000183105469,100.55010986328125,6038900
+2019-02-21,115.5,116.93000030517578,115.47000122070312,116.0999984741211,100.78450012207031,4825900
+2019-02-22,116.11000061035156,116.7699966430664,115.58999633789062,116.76000213623047,101.3574447631836,4865400
+2019-02-25,117.16999816894531,117.30000305175781,115.70999908447266,116.05999755859375,100.749755859375,3755900
+2019-02-26,116.37000274658203,116.5,115.43000030517578,115.97000122070312,100.671630859375,4074600
+2019-02-27,115.54000091552734,115.69999694824219,114.41000366210938,115.37000274658203,100.15080261230469,4175100
+2019-02-28,114.73999786376953,116.22000122070312,114.20999908447266,115.63999938964844,101.1991958618164,5586300
+2019-03-01,115.86000061035156,116.37000274658203,115.2300033569336,116.18000030517578,101.67176055908203,3629100
+2019-03-04,116.55000305175781,116.93000030517578,115.5,116.16999816894531,101.66300964355469,4383100
+2019-03-05,115.9800033569336,116.81999969482422,115.66000366210938,116.02999877929688,101.54048156738281,3785400
+2019-03-06,115.77999877929688,116.83000183105469,115.58000183105469,116.66000366210938,102.09182739257812,4770700
+2019-03-07,116.20999908447266,117.33000183105469,115.69999694824219,116.0999984741211,101.60175323486328,4858300
+2019-03-08,115.83000183105469,116.26000213623047,114.26000213623047,115.2300033569336,100.84037017822266,5003300
+2019-03-11,115.30000305175781,116.70999908447266,114.9800033569336,116.58999633789062,102.03056335449219,4821600
+2019-03-12,116.75,117.20999908447266,116.01000213623047,116.56999969482422,102.01305389404297,4356400
+2019-03-13,116.87999725341797,117.55999755859375,116.45999908447266,116.58000183105469,102.02181243896484,5968600
+2019-03-14,116.86000061035156,116.9800033569336,115.44999694824219,115.5,101.07669067382812,8986600
+2019-03-15,115.68000030517578,116.52999877929688,115.37000274658203,115.66000366210938,101.2166976928711,18194200
+2019-03-18,116.16999816894531,117.38999938964844,116.05000305175781,117.2699966430664,102.62564086914062,9476000
+2019-03-19,117.36000061035156,118.75,117.25,118.08999633789062,103.34323120117188,6751700
+2019-03-20,118.06999969482422,119.4800033569336,117.3499984741211,118.31999969482422,103.54451751708984,5733500
+2019-03-21,118.01000213623047,119.66999816894531,118.01000213623047,119.44000244140625,104.52466583251953,4305600
+2019-03-22,119.5,121.29000091552734,119.44999694824219,120.72000122070312,105.6447982788086,6668100
+2019-03-25,120.26000213623047,121.29000091552734,120.08000183105469,120.8499984741211,105.75859069824219,4275400
+2019-03-26,121.45999908447266,122.16000366210938,121.26000213623047,122.0199966430664,106.78248596191406,4583000
+2019-03-27,122.45999908447266,123.19000244140625,121.19000244140625,121.88999938964844,106.66871643066406,5318500
+2019-03-28,121.88999938964844,122.47000122070312,121.58999633789062,121.83999633789062,106.62496185302734,3694700
+2019-03-29,122.29000091552734,122.76000213623047,121.2699966430664,122.55000305175781,107.24629211425781,5758800
+2019-04-01,122.58999633789062,122.88999938964844,121.58999633789062,122.0,106.76498413085938,5025700
+2019-04-02,121.9000015258789,122.26000213623047,121.55999755859375,121.68000030517578,106.48494720458984,3242600
+2019-04-03,121.68000030517578,122.2300033569336,120.73999786376953,121.55999755859375,106.3799057006836,4534400
+2019-04-04,121.80999755859375,122.12999725341797,121.16999816894531,121.47000122070312,106.30116271972656,3022500
+2019-04-05,121.3499984741211,121.66999816894531,120.81999969482422,121.62000274658203,106.43243408203125,3971500
+2019-04-08,121.72000122070312,122.04000091552734,121.20999908447266,122.0,106.76498413085938,3140100
+2019-04-09,121.73999786376953,122.19999694824219,120.8499984741211,122.16999816894531,106.91374206542969,3864400
+2019-04-10,122.3499984741211,122.69999694824219,121.66000366210938,122.04000091552734,106.79996490478516,2681100
+2019-04-11,122.36000061035156,122.75,121.16999816894531,121.66999816894531,106.47618103027344,3399700
+2019-04-12,121.52999877929688,122.33000183105469,121.1500015258789,122.2300033569336,106.96624755859375,3501100
+2019-04-15,122.44000244140625,124.0,122.36000061035156,123.66000366210938,108.2176742553711,4419800
+2019-04-16,123.22000122070312,123.81999969482422,121.88999938964844,122.41000366210938,107.123779296875,5263700
+2019-04-17,125.0,127.11000061035156,123.83999633789062,127.01000213623047,111.14933013916016,7318200
+2019-04-18,128.22999572753906,128.25999450683594,126.7300033569336,127.08999633789062,111.2193374633789,6331200
+2019-04-22,126.7699966430664,127.23999786376953,125.87999725341797,126.44000244140625,110.65052795410156,3707000
+2019-04-23,126.68000030517578,127.54000091552734,126.12000274658203,127.08999633789062,111.2193374633789,4464100
+2019-04-24,127.41000366210938,127.9800033569336,126.66999816894531,126.91999816894531,111.07058715820312,3517200
+2019-04-25,125.6500015258789,126.4000015258789,125.18000030517578,126.12999725341797,110.37923431396484,4433700
+2019-04-26,126.5199966430664,127.25,126.12000274658203,126.4000015258789,110.61552429199219,3033800
+2019-04-29,126.13999938964844,126.95999908447266,126.0199966430664,126.69000244140625,110.8692855834961,2793400
+2019-04-30,127.05000305175781,128.38999938964844,126.33999633789062,128.0500030517578,112.05946350097656,4963600
+2019-05-01,127.8499984741211,128.0,127.01000213623047,127.23999786376953,111.35063171386719,3810800
+2019-05-02,127.23999786376953,127.55000305175781,126.16999816894531,126.83000183105469,110.99181365966797,2875900
+2019-05-03,127.0999984741211,128.17999267578125,126.91999816894531,127.66999816894531,111.7269058227539,2854900
+2019-05-06,127.30000305175781,127.62999725341797,126.76000213623047,127.2699966430664,111.37686157226562,2883900
+2019-05-07,126.63999938964844,126.94999694824219,125.18000030517578,125.9800033569336,110.24795532226562,3558900
+2019-05-08,125.80000305175781,126.73999786376953,124.94999694824219,126.0199966430664,110.28296661376953,3844700
+2019-05-09,125.7699966430664,126.54000091552734,124.8499984741211,126.05000305175781,110.3092269897461,3127200
+2019-05-10,126.13999938964844,128.27999877929688,125.62000274658203,128.00999450683594,112.02445983886719,3720400
+2019-05-13,127.0199966430664,127.94000244140625,126.62999725341797,127.16000366210938,111.2806167602539,4297200
+2019-05-14,127.55999755859375,128.50999450683594,127.29000091552734,127.41000366210938,111.4993667602539,5150300
+2019-05-15,127.0999984741211,129.8699951171875,127.0999984741211,129.35000610351562,113.19712829589844,3751900
+2019-05-16,129.3699951171875,130.75,128.75999450683594,130.27000427246094,114.00223541259766,4812900
+2019-05-17,129.9199981689453,130.8699951171875,129.64999389648438,130.50999450683594,114.2122573852539,4011700
+2019-05-20,130.0399932861328,130.4499969482422,129.5500030517578,129.99000549316406,113.75720977783203,3965600
+2019-05-21,130.5800018310547,130.5800018310547,128.85000610351562,129.0500030517578,112.93457794189453,4080800
+2019-05-22,129.10000610351562,130.63999938964844,128.9499969482422,130.07000732421875,113.82722473144531,3588000
+2019-05-23,129.60000610351562,130.89999389648438,129.50999450683594,129.97000122070312,113.73971557617188,3901400
+2019-05-24,130.3300018310547,130.47999572753906,128.9600067138672,129.5,113.32840728759766,2702700
+2019-05-28,129.5,129.89999389648438,127.36000061035156,127.62999725341797,111.69190216064453,8806000
+2019-05-29,127.58000183105469,128.30999755859375,126.83999633789062,128.1699981689453,112.16447448730469,5502700
+2019-05-30,128.14999389648438,128.91000366210938,127.77999877929688,128.61000061035156,112.54953002929688,2710300
+2019-05-31,128.0,128.4499969482422,126.98999786376953,128.0,112.01570892333984,4191200
+2019-06-03,127.86000061035156,129.16000366210938,127.48999786376953,128.97999572753906,112.87333679199219,3588700
+2019-06-04,129.75,129.80999755859375,128.02000427246094,129.07000732421875,112.95209503173828,4242400
+2019-06-05,129.22000122070312,131.60000610351562,128.86000061035156,131.38999938964844,114.98236846923828,5084200
+2019-06-06,131.0800018310547,132.27000427246094,130.55999755859375,131.97999572753906,116.3443374633789,5528000
+2019-06-07,132.83999633789062,134.7100067138672,132.58999633789062,133.47000122070312,117.65779113769531,6332700
+2019-06-10,133.17999267578125,133.67999267578125,132.36000061035156,133.58999633789062,117.76358795166016,2957900
+2019-06-11,134.05999755859375,134.33999633789062,132.69000244140625,133.1999969482422,117.41978454589844,3553600
+2019-06-12,134.00999450683594,134.44000244140625,132.66000366210938,133.13999938964844,117.3669204711914,3302800
+2019-06-13,133.4499969482422,133.7899932861328,131.85000610351562,132.94000244140625,117.19060516357422,2851400
+2019-06-14,133.00999450683594,133.5399932861328,132.55999755859375,132.72999572753906,117.0054702758789,3291800
+2019-06-17,132.72000122070312,133.24000549316406,131.88999938964844,132.52000427246094,116.82038879394531,2725800
+2019-06-18,134.4199981689453,134.4199981689453,131.86000061035156,132.05999755859375,116.41485595703125,4378200
+2019-06-19,132.05999755859375,133.2899932861328,131.3300018310547,132.85000610351562,117.11128234863281,4349900
+2019-06-20,133.8699951171875,134.4499969482422,133.33999633789062,134.16000366210938,118.2660903930664,3847500
+2019-06-21,134.16000366210938,134.55999755859375,133.6300048828125,133.9600067138672,118.08977508544922,7696300
+2019-06-24,134.64999389648438,135.24000549316406,133.94000244140625,134.13999938964844,118.24844360351562,3685800
+2019-06-25,133.97999572753906,134.47999572753906,133.5399932861328,133.80999755859375,117.9575424194336,4176300
+2019-06-26,133.05999755859375,133.77000427246094,132.3000030517578,132.32000732421875,116.6440658569336,6024100
+2019-06-27,132.25,132.44000244140625,131.3800048828125,131.69000244140625,116.08869171142578,4750900
+2019-06-28,132.27999877929688,132.41000366210938,130.75999450683594,131.1300048828125,115.59503173828125,6318500
+2019-07-01,131.99000549316406,132.2899932861328,131.07000732421875,131.8699951171875,116.24736022949219,3544800
+2019-07-02,132.08999633789062,132.64999389648438,131.35000610351562,132.42999267578125,116.74101257324219,3233300
+2019-07-03,132.97999572753906,134.08999633789062,132.77000427246094,133.99000549316406,118.11622619628906,2859200
+2019-07-05,132.88999938964844,133.49000549316406,131.5500030517578,133.02000427246094,117.26115417480469,3356000
+2019-07-08,133.10000610351562,133.38999938964844,132.0399932861328,132.55999755859375,116.85562896728516,5854500
+2019-07-09,133.0,133.39999389648438,130.72000122070312,131.74000549316406,116.13279724121094,8233200
+2019-07-10,132.39999389648438,134.4600067138672,131.8699951171875,134.41000366210938,118.48645782470703,6141500
+2019-07-11,134.2100067138672,134.74000549316406,133.35000610351562,134.35000610351562,118.4335708618164,3944200
+2019-07-12,134.0,134.42999267578125,132.61000061035156,133.27999877929688,117.4903335571289,4481200
+2019-07-15,133.60000610351562,134.16000366210938,132.5500030517578,134.14999389648438,118.25724792480469,3077900
+2019-07-16,134.0800018310547,135.24000549316406,133.0500030517578,133.8000030517578,117.94873046875,4019700
+2019-07-17,133.9199981689453,134.27999877929688,132.47000122070312,132.77999877929688,117.04957580566406,4105100
+2019-07-18,132.61000061035156,133.1999969482422,131.52000427246094,132.8800048828125,117.13772583007812,3698600
+2019-07-19,133.1699981689453,133.19000244140625,130.00999450683594,130.08999633789062,114.67825317382812,5022000
+2019-07-22,130.49000549316406,130.80999755859375,129.6300048828125,130.27999877929688,114.84574127197266,4411700
+2019-07-23,131.1300048828125,132.24000549316406,130.41000366210938,130.74000549316406,115.2512435913086,4145800
+2019-07-24,131.1999969482422,131.1999969482422,128.6199951171875,129.2100067138672,113.90251159667969,4669700
+2019-07-25,128.6300048828125,129.52999877929688,128.38999938964844,128.99000549316406,113.70855712890625,3335200
+2019-07-26,129.44000244140625,131.4199981689453,128.7100067138672,131.22000122070312,115.67440032958984,4580800
+2019-07-29,131.5,132.05999755859375,131.17999267578125,131.52999877929688,115.94763946533203,4533400
+2019-07-30,131.33999633789062,132.0800018310547,130.22999572753906,130.47999572753906,115.02204132080078,3367900
+2019-07-31,130.47999572753906,130.47999572753906,126.23999786376953,127.80999755859375,112.6683578491211,5757600
+2019-08-01,128.9600067138672,129.39999389648438,126.7699966430664,127.13999938964844,112.07772064208984,6199400
+2019-08-02,127.0999984741211,128.82000732421875,126.5,127.91999816894531,112.76534271240234,5573300
+2019-08-05,128.35000610351562,129.14999389648438,123.87999725341797,124.4000015258789,109.66236114501953,6192800
+2019-08-06,124.77999877929688,127.0,124.37999725341797,126.44999694824219,111.46946716308594,6258600
+2019-08-07,126.4000015258789,128.33999633789062,124.62999725341797,127.77999877929688,112.64191436767578,6149000
+2019-08-08,128.10000610351562,129.75,127.0,129.47000122070312,114.13172149658203,3702100
+2019-08-09,129.7100067138672,129.74000549316406,127.31999969482422,128.60000610351562,113.36479187011719,2929500
+2019-08-12,128.4499969482422,129.14999389648438,127.87000274658203,128.35000610351562,113.14437866210938,2920800
+2019-08-13,128.27999877929688,130.3800048828125,127.94000244140625,129.92999267578125,114.53719329833984,4088200
+2019-08-14,129.52000427246094,130.52999877929688,128.8000030517578,129.1199951171875,113.8231430053711,6232700
+2019-08-15,129.66000366210938,131.22000122070312,129.39999389648438,130.72000122070312,115.2336196899414,3701800
+2019-08-16,131.4199981689453,132.32000732421875,130.63999938964844,131.75999450683594,116.150390625,3405000
+2019-08-19,132.07000732421875,132.85000610351562,131.94000244140625,132.57000732421875,116.86444854736328,3101200
+2019-08-20,132.8000030517578,133.10000610351562,131.92999267578125,132.05999755859375,116.41485595703125,3160300
+2019-08-21,132.91000366210938,133.63999938964844,131.6199951171875,132.33999633789062,116.66169738769531,2936900
+2019-08-22,131.75,132.92999267578125,131.32000732421875,132.66000366210938,116.94379425048828,2484200
+2019-08-23,132.4499969482422,133.35000610351562,129.5399932861328,130.27000427246094,114.83692932128906,4239500
+2019-08-26,130.82000732421875,133.75,130.58999633789062,133.74000549316406,117.89584350585938,3954100
+2019-08-27,134.1999969482422,135.36000061035156,133.67999267578125,134.75999450683594,118.79499053955078,7187800
+2019-08-28,134.5,135.33999633789062,134.27999877929688,135.19000244140625,119.17404174804688,3972600
+2019-08-29,135.61000061035156,136.44000244140625,134.52000427246094,136.02000427246094,119.90572357177734,3045200
+2019-08-30,136.11000061035156,137.11000061035156,135.75999450683594,136.72999572753906,120.5316162109375,3742800
+2019-09-03,136.35000610351562,137.6699981689453,135.8800048828125,137.4600067138672,121.17512512207031,2989800
+2019-09-04,137.80999755859375,139.17999267578125,137.25,139.14999389648438,122.66488647460938,3201700
+2019-09-05,138.8000030517578,138.8000030517578,135.5500030517578,135.97999572753906,120.6988296508789,4994600
+2019-09-06,136.92999267578125,137.4199981689453,136.02000427246094,137.3699951171875,121.93260955810547,3051600
+2019-09-09,136.39999389648438,136.67999267578125,135.42999267578125,136.39999389648438,121.07160949707031,4062100
+2019-09-10,135.74000549316406,136.50999450683594,134.67999267578125,135.86000061035156,120.59231567382812,4175000
+2019-09-11,135.27000427246094,136.7899932861328,134.8800048828125,136.36000061035156,121.03614044189453,5005100
+2019-09-12,136.74000549316406,138.2899932861328,136.74000549316406,137.2899932861328,121.86160278320312,4146900
+2019-09-13,136.0800018310547,136.9499969482422,135.67999267578125,136.44000244140625,121.10713958740234,4008200
+2019-09-16,136.38999938964844,136.5,134.3800048828125,134.8800048828125,119.72244262695312,2953600
+2019-09-17,134.9600067138672,136.30999755859375,134.50999450683594,135.6999969482422,120.4503173828125,4013300
+2019-09-18,135.80999755859375,136.0,134.10000610351562,135.5,120.27274322509766,2647800
+2019-09-19,135.41000366210938,135.83999633789062,135.0800018310547,135.47999572753906,120.2550277709961,2804500
+2019-09-20,135.0,135.75999450683594,134.47999572753906,134.7100067138672,119.57154083251953,6671100
+2019-09-23,134.9600067138672,135.75,134.9600067138672,135.44000244140625,120.21953582763672,3346500
+2019-09-24,136.25,136.4499969482422,134.5800018310547,135.36000061035156,120.14851379394531,4798500
+2019-09-25,135.2100067138672,135.66000366210938,134.50999450683594,135.08999633789062,119.9088363647461,3579500
+2019-09-26,135.8699951171875,136.3300018310547,135.00999450683594,135.72000122070312,120.46806335449219,4309600
+2019-09-27,136.24000549316406,136.24000549316406,134.6699981689453,135.60000610351562,120.36156463623047,3559400
+2019-09-30,136.07000732421875,137.72999572753906,135.8699951171875,137.10000610351562,121.69296264648438,3705200
+2019-10-01,136.92999267578125,137.94000244140625,136.08999633789062,137.3699951171875,121.93260955810547,3638900
+2019-10-02,136.88999938964844,137.3800048828125,133.49000549316406,133.94000244140625,118.88806915283203,5728600
+2019-10-03,138.44000244140625,139.75,136.5,137.92999267578125,122.42967987060547,8829700
+2019-10-04,137.83999633789062,140.4499969482422,137.6199951171875,140.27999877929688,124.51560974121094,5278700
+2019-10-07,139.2899932861328,139.61000061035156,137.97000122070312,138.33999633789062,122.79364013671875,4273300
+2019-10-08,137.64999389648438,138.4499969482422,137.0800018310547,137.24000549316406,121.81721496582031,4074900
+2019-10-09,137.32000732421875,138.1699981689453,136.8300018310547,137.85000610351562,122.35867309570312,3065300
+2019-10-10,137.11000061035156,138.25,136.63999938964844,137.88999938964844,122.3941879272461,2191000
+2019-10-11,138.0800018310547,138.6999969482422,137.08999633789062,137.63999938964844,122.17227172851562,2761400
+2019-10-14,137.83999633789062,138.3000030517578,137.24000549316406,137.4499969482422,122.0036392211914,2371500
+2019-10-15,137.47999572753906,137.9499969482422,136.16000366210938,136.3300018310547,121.00951385498047,3369300
+2019-10-16,136.13999938964844,136.49000549316406,135.5800018310547,136.4199981689453,121.08939361572266,2812000
+2019-10-17,137.07000732421875,137.6199951171875,136.60000610351562,136.9600067138672,121.56869506835938,2322500
+2019-10-18,137.27000427246094,137.3699951171875,136.22999572753906,136.25,120.93850708007812,3630400
+2019-10-21,136.33999633789062,136.74000549316406,135.66000366210938,136.1199951171875,120.82308959960938,2829400
+2019-10-22,136.64999389648438,137.35000610351562,136.30999755859375,136.66000366210938,121.30241394042969,3248100
+2019-10-23,136.61000061035156,137.5,136.61000061035156,137.4499969482422,122.0036392211914,2323600
+2019-10-24,137.6999969482422,138.11000061035156,136.7899932861328,137.88999938964844,122.3941879272461,2292500
+2019-10-25,137.77999877929688,137.9199981689453,136.22999572753906,136.63999938964844,121.28465270996094,2520000
+2019-10-28,136.5500030517578,137.5500030517578,136.14999389648438,136.57000732421875,121.22252655029297,3212600
+2019-10-29,136.8300018310547,137.1199951171875,135.94000244140625,136.0800018310547,120.78758239746094,2550300
+2019-10-30,135.86000061035156,137.2899932861328,135.41000366210938,136.89999389648438,121.51541900634766,2653700
+2019-10-31,136.8000030517578,137.52999877929688,136.10000610351562,137.1699981689453,121.7551040649414,4492300
+2019-11-01,137.5500030517578,138.33999633789062,136.6999969482422,136.92999267578125,121.54206085205078,3054900
+2019-11-04,136.8000030517578,137.10000610351562,134.72999572753906,135.16000366210938,119.97098541259766,3202400
+2019-11-05,134.8300018310547,135.10000610351562,132.60000610351562,134.00999450683594,118.95022583007812,4300800
+2019-11-06,134.5,134.8800048828125,133.5500030517578,134.44000244140625,119.33189392089844,3645600
+2019-11-07,134.41000366210938,134.5,133.1199951171875,133.32000732421875,118.33773803710938,3338700
+2019-11-08,133.2899932861328,134.1300048828125,132.57000732421875,133.1300048828125,118.1690902709961,2604000
+2019-11-11,133.02999877929688,133.02999877929688,131.97000122070312,132.38999938964844,117.51227569580078,2227200
+2019-11-12,132.67999267578125,132.67999267578125,131.58999633789062,131.97999572753906,117.1483383178711,3246500
+2019-11-13,132.6300048828125,133.57000732421875,132.00999450683594,133.2899932861328,118.31111145019531,3166600
+2019-11-14,133.60000610351562,133.91000366210938,132.72999572753906,133.3300018310547,118.34664154052734,2141900
+2019-11-15,133.66000366210938,133.9199981689453,132.8000030517578,133.80999755859375,118.77268981933594,3648700
+2019-11-18,134.0,135.69000244140625,133.91000366210938,134.05999755859375,118.99459838867188,3619700
+2019-11-19,134.64999389648438,135.05999755859375,134.07000732421875,134.57000732421875,119.44727325439453,3019100
+2019-11-20,134.30999755859375,135.1999969482422,133.39999389648438,133.74000549316406,118.7105712890625,3047700
+2019-11-21,133.42999267578125,134.2100067138672,133.08999633789062,133.91000366210938,118.86144256591797,3391200
+2019-11-22,133.9199981689453,134.52999877929688,133.02000427246094,134.07000732421875,119.00347137451172,3014900
+2019-11-25,134.66000366210938,134.77999877929688,133.2100067138672,133.8300018310547,118.79045104980469,3612400
+2019-11-26,134.2899932861328,135.8699951171875,133.8699951171875,135.6999969482422,120.4503173828125,4947400
+2019-11-27,135.6999969482422,136.52000427246094,135.3300018310547,135.91000366210938,120.63670349121094,2476100
+2019-11-29,136.05999755859375,136.4199981689453,135.25999450683594,135.8300018310547,120.56568145751953,2978400
+2019-12-02,136.64999389648438,136.64999389648438,134.44000244140625,135.8800048828125,120.61009216308594,3866300
+2019-12-03,136.66000366210938,136.66000366210938,134.32000732421875,135.4600067138672,120.23725891113281,5000000
+2019-12-04,134.9499969482422,137.3699951171875,134.5399932861328,137.3000030517578,121.8705062866211,4228200
+2019-12-05,136.19000244140625,136.5399932861328,135.27000427246094,136.33999633789062,121.86601257324219,3351800
+2019-12-06,136.6699981689453,137.69000244140625,136.33999633789062,137.36000061035156,122.77772521972656,3216900
+2019-12-09,137.14999389648438,138.0399932861328,137.0,137.16000366210938,122.59899139404297,3882900
+2019-12-10,137.61000061035156,137.61000061035156,136.1699981689453,136.27000427246094,121.80345153808594,2940200
+2019-12-11,137.0500030517578,137.5399932861328,136.32000732421875,137.10000610351562,122.54534149169922,3339100
+2019-12-12,136.8000030517578,137.89999389648438,136.75,137.17999267578125,122.61683654785156,3502100
+2019-12-13,136.92999267578125,138.25,136.19000244140625,137.94000244140625,123.29618072509766,3557900
+2019-12-16,136.9499969482422,137.52000427246094,136.16000366210938,137.05999755859375,122.50958251953125,4701000
+2019-12-17,137.0500030517578,137.44000244140625,135.69000244140625,136.1699981689453,121.71403503417969,5491800
+2019-12-18,137.0500030517578,137.3000030517578,135.6300048828125,135.97000122070312,121.53530883789062,5370500
+2019-12-19,136.22000122070312,136.74000549316406,135.9499969482422,136.47000122070312,121.98222351074219,3641700
+2019-12-20,137.41000366210938,138.1300048828125,135.16000366210938,137.9199981689453,123.27826690673828,10311300
+2019-12-23,137.69000244140625,138.1300048828125,136.83999633789062,137.0399932861328,122.49169158935547,2992900
+2019-12-24,137.08999633789062,137.3800048828125,136.27000427246094,136.88999938964844,122.35762023925781,1220600
+2019-12-26,136.86000061035156,137.33999633789062,136.10000610351562,136.69000244140625,122.17889404296875,2934700
+2019-12-27,136.8800048828125,137.5800018310547,136.6300048828125,137.5399932861328,122.9386215209961,2554000
+2019-12-30,136.6999969482422,137.97000122070312,136.47999572753906,136.80999755859375,122.28609466552734,3024700
+2019-12-31,136.69000244140625,137.25999450683594,136.02999877929688,136.6699981689453,122.16095733642578,3229400
+2020-01-02,136.8699951171875,137.22999572753906,135.13999938964844,135.82000732421875,121.40122985839844,3784100
+2020-01-03,135.4600067138672,136.7899932861328,135.1300048828125,135.6300048828125,121.23141479492188,4000100
+2020-01-06,135.3000030517578,136.32000732421875,135.1999969482422,136.14999389648438,121.69617462158203,4085100
+2020-01-07,136.0,136.07000732421875,133.9499969482422,134.00999450683594,119.78337860107422,5718100
+2020-01-08,134.4600067138672,135.36000061035156,134.07000732421875,134.6999969482422,120.4001235961914,3681400
+2020-01-09,135.2899932861328,135.3800048828125,134.52999877929688,134.7899932861328,120.4805679321289,3954700
+2020-01-10,135.1699981689453,135.4199981689453,134.38999938964844,134.52999877929688,120.24818420410156,3099500
+2020-01-13,134.64999389648438,136.58999633789062,134.6300048828125,136.52999877929688,122.03584289550781,5127200
+2020-01-14,136.17999267578125,136.94000244140625,135.6999969482422,136.85000610351562,122.32189178466797,4159700
+2020-01-15,137.0399932861328,139.25,136.8000030517578,139.1999969482422,124.42239379882812,5002600
+2020-01-16,139.35000610351562,140.16000366210938,138.60000610351562,139.61000061035156,124.78887939453125,4977900
+2020-01-17,140.10000610351562,141.32000732421875,139.89999389648438,141.25999450683594,126.26371765136719,6908700
+2020-01-21,140.61000061035156,142.1199951171875,140.33999633789062,141.86000061035156,126.80003356933594,4440000
+2020-01-22,141.80999755859375,143.57000732421875,141.72000122070312,143.3800048828125,128.1586456298828,5366100
+2020-01-23,143.08999633789062,143.85000610351562,142.3699951171875,143.64999389648438,128.3999786376953,3915700
+2020-01-24,143.8300018310547,144.14999389648438,142.4499969482422,142.9199981689453,127.74747467041016,2791500
+2020-01-27,141.64999389648438,143.36000061035156,141.0500030517578,142.13999938964844,127.05030822753906,3895300
+2020-01-28,142.1300048828125,142.9199981689453,141.75999450683594,142.44000244140625,127.31842803955078,2908300
+2020-01-29,142.0,142.4499969482422,141.1699981689453,141.72999572753906,126.6838150024414,3263200
+2020-01-30,142.32000732421875,143.9600067138672,141.52000427246094,143.8300018310547,128.56085205078125,4058500
+2020-01-31,143.80999755859375,144.64999389648438,141.57000732421875,142.02000427246094,126.94303894042969,4753100
+2020-02-03,142.77000427246094,143.07000732421875,141.83999633789062,142.50999450683594,127.38099670410156,3977800
+2020-02-04,143.1999969482422,144.05999755859375,142.10000610351562,143.22000122070312,128.015625,3494300
+2020-02-05,143.67999267578125,144.58999633789062,143.42999267578125,144.3000030517578,128.98098754882812,3504900
+2020-02-06,144.63999938964844,145.3000030517578,144.07000732421875,144.3300018310547,129.00778198242188,3571400
+2020-02-07,144.25999450683594,145.72000122070312,143.8300018310547,145.3699951171875,129.9373779296875,3138500
+2020-02-10,145.92999267578125,146.4199981689453,145.1300048828125,145.66000366210938,130.1966094970703,3775600
+2020-02-11,146.2100067138672,146.36000061035156,144.8699951171875,146.0800018310547,130.57200622558594,3870500
+2020-02-12,146.67999267578125,146.74000549316406,145.35000610351562,146.0800018310547,130.57200622558594,4217400
+2020-02-13,145.25,147.1300048828125,143.52000427246094,146.47000122070312,130.9206085205078,5041400
+2020-02-14,146.57000732421875,147.14999389648438,145.94000244140625,146.99000549316406,131.3853759765625,3555600
+2020-02-18,147.11000061035156,147.1999969482422,145.39999389648438,145.60000610351562,130.14297485351562,4938700
+2020-02-19,145.6199951171875,146.47999572753906,145.49000549316406,145.52999877929688,130.0803680419922,2978800
+2020-02-20,145.77000427246094,145.8000030517578,143.9499969482422,145.16000366210938,129.7497100830078,2805900
+2020-02-21,145.05999755859375,145.9199981689453,144.80999755859375,145.85000610351562,130.36642456054688,4271800
+2020-02-24,145.86000061035156,147.14999389648438,142.55999755859375,142.63999938964844,127.4972152709961,5027700
+2020-02-25,142.58999633789062,144.3800048828125,140.57000732421875,141.10000610351562,126.12068939208984,7585800
+2020-02-26,142.44000244140625,143.75,141.16000366210938,141.97999572753906,126.90725708007812,6157200
+2020-02-27,141.41000366210938,143.13999938964844,136.30999755859375,136.3699951171875,121.892822265625,8605000
+2020-02-28,133.24000549316406,133.75,128.35000610351562,132.02999877929688,118.0135726928711,14164000
+2020-03-02,132.0,137.77000427246094,131.72000122070312,137.5800018310547,122.97441101074219,8504500
+2020-03-03,137.19000244140625,139.6699981689453,134.74000549316406,135.5800018310547,121.18669891357422,8728300
+2020-03-04,136.19000244140625,142.7100067138672,136.00999450683594,142.38999938964844,127.27372741699219,7635700
+2020-03-05,138.80999755859375,141.4199981689453,136.6699981689453,138.10000610351562,124.27265930175781,6579100
+2020-03-06,131.55999755859375,138.1699981689453,131.4499969482422,137.25999450683594,123.51677703857422,6754900
+2020-03-09,130.17999267578125,133.35000610351562,128.17999267578125,130.16000366210938,117.12767028808594,8716300
+2020-03-10,132.0500030517578,134.57000732421875,126.86000061035156,134.13999938964844,120.70917510986328,8258600
+2020-03-11,130.5800018310547,132.5399932861328,127.62999725341797,129.75,116.75871276855469,7465100
+2020-03-12,122.0999984741211,125.0,113.58999633789062,115.33999633789062,103.7915267944336,12808300
+2020-03-13,120.68000030517578,127.58999633789062,115.06999969482422,127.44999694824219,114.6889877319336,12007700
+2020-03-16,114.69000244140625,123.81999969482422,112.0,113.08999633789062,101.76680755615234,10733300
+2020-03-17,116.69999694824219,127.86000061035156,116.38999938964844,127.72000122070312,114.9319839477539,14242300
+2020-03-18,120.83999633789062,127.72000122070312,113.7699966430664,120.91999816894531,108.81281280517578,15250800
+2020-03-19,121.43000030517578,122.08999633789062,116.05999755859375,117.33999633789062,105.59126281738281,9393500
+2020-03-20,118.23999786376953,118.44999694824219,101.41999816894531,103.93000030517578,93.5239486694336,13093200
+2020-03-23,106.0,112.87000274658203,102.87000274658203,105.18000030517578,94.6488037109375,13926800
+2020-03-24,109.93000030517578,114.43000030517578,109.37000274658203,113.83999633789062,102.44170379638672,11447000
+2020-03-25,112.73999786376953,116.36000061035156,111.04000091552734,112.5,101.23587036132812,9485500
+2020-03-26,112.70999908447266,121.80000305175781,112.58000183105469,120.26000213623047,108.21891784667969,10376800
+2020-03-27,118.56999969482422,124.6500015258789,117.98999786376953,120.45999908447266,108.39888000488281,9852500
+2020-03-30,121.61000061035156,125.83999633789062,121.51000213623047,125.4800033569336,112.916259765625,6916800
+2020-03-31,124.94000244140625,125.69999694824219,119.52999877929688,120.0999984741211,108.0749282836914,7091700
+2020-04-01,117.2699966430664,122.30000305175781,115.66999816894531,118.12000274658203,106.2931900024414,6873000
+2020-04-02,117.22000122070312,125.18000030517578,116.4800033569336,123.86000061035156,111.45844268798828,6181800
+2020-04-03,123.19000244140625,125.37000274658203,122.44000244140625,124.58999633789062,112.11536407470703,5552000
+2020-04-06,128.66000366210938,132.1300048828125,125.29000091552734,131.16000366210938,118.02754974365234,8242200
+2020-04-07,132.7100067138672,135.0800018310547,130.2899932861328,130.47999572753906,117.41563415527344,6253900
+2020-04-08,129.63999938964844,133.2899932861328,129.1300048828125,132.61000061035156,119.33235931396484,5241100
+2020-04-09,132.08999633789062,135.0800018310547,131.50999450683594,133.6300048828125,120.25022888183594,5502400
+2020-04-13,131.69000244140625,133.35000610351562,129.42999267578125,130.88999938964844,117.78457641601562,3785000
+2020-04-14,133.22000122070312,138.6300048828125,132.35000610351562,138.39999389648438,124.54263305664062,6278700
+2020-04-15,137.13999938964844,137.55999755859375,133.6999969482422,135.02999877929688,121.51004791259766,5773100
+2020-04-16,136.97000122070312,136.97000122070312,133.85000610351562,135.63999938964844,122.05899047851562,4564000
+2020-04-17,137.72999572753906,138.0,134.91000366210938,137.5500030517578,123.77775573730469,4866500
+2020-04-20,136.94000244140625,137.3800048828125,134.50999450683594,134.5500030517578,121.07811737060547,3995400
+2020-04-21,132.13999938964844,132.94000244140625,130.58999633789062,130.94000244140625,117.82958221435547,4359500
+2020-04-22,132.44000244140625,133.6699981689453,131.22000122070312,132.6199951171875,119.34134674072266,4084600
+2020-04-23,132.5,134.13999938964844,130.02999877929688,130.25999450683594,117.2176513671875,5527700
+2020-04-24,130.8699951171875,134.82000732421875,130.64999389648438,134.36000061035156,120.90715789794922,4063100
+2020-04-27,134.4199981689453,135.2100067138672,133.88999938964844,134.4600067138672,120.99716186523438,4009200
+2020-04-28,136.77999877929688,137.67999267578125,134.66000366210938,136.32000732421875,122.6708984375,6674200
+2020-04-29,136.77000427246094,136.97999572753906,132.89999389648438,133.36000061035156,120.00726318359375,6706800
+2020-04-30,132.41000366210938,133.1699981689453,130.4199981689453,132.2899932861328,119.04439544677734,6783000
+2020-05-01,131.1199951171875,132.22999572753906,129.52000427246094,130.13999938964844,117.10966491699219,4488000
+2020-05-04,130.1699981689453,131.35000610351562,129.32000732421875,130.9199981689453,117.81157684326172,5245300
+2020-05-05,131.63999938964844,133.3300018310547,130.77000427246094,131.6699981689453,118.48645782470703,3580000
+2020-05-06,131.5800018310547,132.22999572753906,130.69000244140625,130.77999877929688,117.68558502197266,4192200
+2020-05-07,131.5500030517578,132.0,130.1199951171875,131.5500030517578,118.37848663330078,5528000
+2020-05-08,133.07000732421875,135.16000366210938,132.4600067138672,134.22999572753906,120.7901611328125,4209100
+2020-05-11,133.42999267578125,136.1999969482422,133.1699981689453,134.3800048828125,120.9251708984375,3591100
+2020-05-12,134.75999450683594,136.3800048828125,132.86000061035156,132.94000244140625,119.62932586669922,3914600
+2020-05-13,133.17999267578125,134.47000122070312,131.4499969482422,132.9600067138672,119.6473388671875,5168500
+2020-05-14,132.7100067138672,133.55999755859375,130.14999389648438,133.0800018310547,119.75531005859375,5522200
+2020-05-15,133.77000427246094,137.66000366210938,132.7899932861328,135.9499969482422,122.33794403076172,20338200
+2020-05-18,136.85000610351562,137.99000549316406,135.05999755859375,135.52000427246094,121.95098114013672,8480300
+2020-05-19,134.42999267578125,134.75999450683594,131.39999389648438,131.72999572753906,118.54045867919922,6640300
+2020-05-20,132.5399932861328,132.67999267578125,130.33999633789062,131.25999450683594,118.11751556396484,8213100
+2020-05-21,130.97999572753906,131.44000244140625,129.61000061035156,130.2100067138672,117.17266845703125,4886300
+2020-05-22,129.61000061035156,130.6300048828125,129.1699981689453,130.47999572753906,117.41563415527344,3429200
+2020-05-26,131.94000244140625,132.0500030517578,129.39999389648438,129.75,116.75871276855469,5579300
+2020-05-27,129.72000122070312,130.83999633789062,128.5800018310547,130.80999755859375,117.71259307861328,5686500
+2020-05-28,131.2100067138672,132.72999572753906,130.11000061035156,132.2899932861328,119.04439544677734,4974400
+2020-05-29,132.00999450683594,132.24000549316406,130.32000732421875,131.5500030517578,118.37848663330078,13337900
+2020-06-01,131.60000610351562,133.9499969482422,131.19000244140625,132.99000549316406,119.67433166503906,4049200
+2020-06-02,133.0500030517578,133.80999755859375,131.1199951171875,132.6300048828125,119.35034942626953,5327500
+2020-06-03,133.24000549316406,134.27999877929688,132.60000610351562,132.82000732421875,119.5213394165039,5421200
+2020-06-04,131.58999633789062,133.55999755859375,130.17999267578125,130.57000732421875,118.40863800048828,5229700
+2020-06-05,131.0,133.52000427246094,130.77000427246094,132.44000244140625,120.10445404052734,7075700
+2020-06-08,131.3800048828125,132.47000122070312,131.24000549316406,132.2100067138672,119.89586639404297,5613000
+2020-06-09,131.8300018310547,133.14999389648438,131.0500030517578,132.97000122070312,120.5850830078125,6446900
+2020-06-10,133.27999877929688,135.16000366210938,133.1699981689453,134.1300048828125,121.63703155517578,7069900
+2020-06-11,134.22000122070312,135.13999938964844,127.45999908447266,127.83999633789062,115.93290710449219,8541000
+2020-06-12,129.14999389648438,129.92999267578125,127.43000030517578,129.0,116.98484802246094,7039500
+2020-06-15,128.2899932861328,130.9600067138672,126.52999877929688,130.47999572753906,118.32699584960938,5481000
+2020-06-16,132.67999267578125,133.05999755859375,130.1199951171875,131.6699981689453,119.40613555908203,5197700
+2020-06-17,131.88999938964844,133.0399932861328,131.49000549316406,131.75999450683594,119.48776245117188,3309700
+2020-06-18,131.4199981689453,133.1300048828125,130.6300048828125,132.77999877929688,120.41275787353516,3417200
+2020-06-19,134.41000366210938,134.82000732421875,131.22000122070312,131.27999877929688,119.052490234375,8310100
+2020-06-22,130.5500030517578,131.75999450683594,129.9499969482422,131.0500030517578,118.84391021728516,3379900
+2020-06-23,131.6199951171875,132.67999267578125,130.97999572753906,131.36000061035156,119.12503814697266,3625600
+2020-06-24,130.52000427246094,131.07000732421875,128.67999267578125,129.55999755859375,117.4926986694336,4853500
+2020-06-25,129.13999938964844,131.72999572753906,128.0500030517578,131.41000366210938,119.1703872680664,4442000
+2020-06-26,131.67999267578125,132.3699951171875,128.05999755859375,128.92999267578125,116.92135620117188,7372700
+2020-06-29,130.17999267578125,131.39999389648438,129.42999267578125,131.0800018310547,118.8711166381836,4173900
+2020-06-30,131.8300018310547,132.82000732421875,130.85000610351562,132.25999450683594,119.94119262695312,4626700
+2020-07-01,132.52999877929688,133.6199951171875,131.94000244140625,132.36000061035156,120.03189849853516,3633000
+2020-07-02,133.5399932861328,134.1699981689453,132.5399932861328,132.85000610351562,120.47627258300781,2769200
+2020-07-06,133.0800018310547,133.9499969482422,132.30999755859375,133.3000030517578,120.88433837890625,4221600
+2020-07-07,132.27000427246094,134.6199951171875,132.1699981689453,133.57000732421875,121.12919616699219,4424500
+2020-07-08,134.16000366210938,134.69000244140625,133.16000366210938,134.22000122070312,121.71865844726562,3798200
+2020-07-09,132.89999389648438,133.94000244140625,131.72999572753906,132.7100067138672,120.34929656982422,4005200
+2020-07-10,132.3699951171875,134.88999938964844,131.27999877929688,134.4600067138672,121.93633270263672,5932800
+2020-07-13,136.77000427246094,138.07000732421875,134.47000122070312,134.91000366210938,122.34439849853516,8960000
+2020-07-14,134.58999633789062,136.9499969482422,134.25,135.52000427246094,122.89756774902344,6766800
+2020-07-15,135.35000610351562,136.19000244140625,133.25,133.69000244140625,121.23802185058594,5561300
+2020-07-16,134.05999755859375,134.36000061035156,133.0500030517578,133.8800048828125,121.41032409667969,3788100
+2020-07-17,134.64999389648438,135.05999755859375,133.5500030517578,134.66000366210938,122.11766052246094,3229300
+2020-07-20,134.61000061035156,134.61000061035156,132.17999267578125,133.11000061035156,120.71204376220703,3620300
+2020-07-21,134.0,136.41000366210938,133.7899932861328,134.42999267578125,121.90912628173828,5435400
+2020-07-22,135.55999755859375,136.25,133.67999267578125,136.00999450683594,123.3419189453125,3522300
+2020-07-23,136.58999633789062,137.25,135.49000549316406,137.0800018310547,124.3122787475586,5011400
+2020-07-24,136.99000549316406,138.63999938964844,135.38999938964844,136.05999755859375,123.38725280761719,3300000
+2020-07-27,135.52999877929688,137.75999450683594,134.85000610351562,137.6699981689453,124.84730529785156,3607700
+2020-07-28,137.97999572753906,138.58999633789062,137.08999633789062,137.3800048828125,124.5843276977539,3787500
+2020-07-29,137.3800048828125,139.0,137.0399932861328,137.92999267578125,125.08307647705078,3179000
+2020-07-30,137.24000549316406,138.22000122070312,136.47999572753906,137.69000244140625,124.86543273925781,2817600
+2020-07-31,137.25999450683594,137.6999969482422,135.1999969482422,137.66000366210938,124.8382568359375,4304100
+2020-08-03,137.11000061035156,137.5,136.0,136.6999969482422,123.9676513671875,2819200
+2020-08-04,137.52000427246094,137.58999633789062,136.02000427246094,137.47000122070312,124.66596221923828,2553500
+2020-08-05,138.14999389648438,138.14999389648438,135.77000427246094,136.25,123.55958557128906,2924000
+2020-08-06,135.27000427246094,136.2899932861328,135.27000427246094,135.86000061035156,123.20591735839844,2692900
+2020-08-07,135.94000244140625,136.75999450683594,135.3699951171875,136.74000549316406,124.00395202636719,3692100
+2020-08-10,136.32000732421875,136.8800048828125,135.3800048828125,135.97999572753906,123.31472778320312,3052000
+2020-08-11,136.97000122070312,137.4499969482422,134.6199951171875,135.1199951171875,122.53482055664062,3301200
+2020-08-12,135.33999633789062,138.67999267578125,135.25,137.8000030517578,124.96519470214844,4424600
+2020-08-13,137.10000610351562,138.61000061035156,137.10000610351562,138.10000610351562,125.2372817993164,2393500
+2020-08-14,138.11000061035156,138.1699981689453,137.1999969482422,137.55999755859375,124.7475814819336,2461700
+2020-08-17,137.5,138.88999938964844,137.0500030517578,137.9199981689453,125.07403564453125,2862500
+2020-08-18,138.61000061035156,138.61000061035156,137.0399932861328,138.11000061035156,125.24633026123047,2638600
+2020-08-19,138.69000244140625,138.7899932861328,136.10000610351562,136.4499969482422,123.74093627929688,3682200
+2020-08-20,135.66000366210938,137.14999389648438,135.6300048828125,136.72000122070312,123.98579406738281,2263000
+2020-08-21,136.3699951171875,136.66000366210938,135.25,136.4600067138672,123.75001525878906,4295600
+2020-08-24,136.4600067138672,137.67999267578125,136.11000061035156,137.63999938964844,124.82010650634766,3177800
+2020-08-25,138.25999450683594,138.3800048828125,136.6999969482422,137.3000030517578,124.51178741455078,2597400
+2020-08-26,136.5800018310547,138.66000366210938,136.3800048828125,138.47000122070312,125.57278442382812,6019700
+2020-08-27,138.7100067138672,139.92999267578125,137.91000366210938,138.39999389648438,125.50930786132812,4159300
+2020-08-28,138.52000427246094,139.9600067138672,137.24000549316406,139.94000244140625,126.90586853027344,3355400
+2020-08-31,139.32000732421875,141.02000427246094,139.0,140.05999755859375,127.01470947265625,3828700
+2020-09-01,140.25,140.47999572753906,138.50999450683594,139.19000244140625,126.22574615478516,3421700
+2020-09-02,139.52000427246094,143.82000732421875,139.35000610351562,143.2899932861328,129.9438934326172,4918200
+2020-09-03,142.77000427246094,144.0399932861328,138.1199951171875,139.3699951171875,127.29779815673828,6642400
+2020-09-04,139.66000366210938,140.30999755859375,136.94000244140625,138.75999450683594,126.74066162109375,4836400
+2020-09-08,138.30999755859375,138.6300048828125,134.41000366210938,135.5500030517578,123.80870056152344,4901500
+2020-09-09,135.5,138.4600067138672,135.39999389648438,137.11000061035156,125.23358154296875,4282300
+2020-09-10,136.60000610351562,137.5500030517578,133.8800048828125,134.75999450683594,123.08710479736328,6050500
+2020-09-11,135.22000122070312,136.3800048828125,134.22999572753906,135.80999755859375,124.04617309570312,3411900
+2020-09-14,136.52999877929688,137.5,135.8000030517578,136.6699981689453,124.83168029785156,2779000
+2020-09-15,136.47999572753906,137.24000549316406,135.41000366210938,135.6199951171875,123.87263488769531,4080800
+2020-09-16,136.27999877929688,136.60000610351562,134.77999877929688,134.97999572753906,123.2880630493164,3353500
+2020-09-17,133.38999938964844,134.5500030517578,131.69000244140625,133.1999969482422,121.66226959228516,5186400
+2020-09-18,133.7100067138672,134.7899932861328,130.00999450683594,131.47000122070312,120.08210754394531,8473000
+2020-09-21,130.3699951171875,131.30999755859375,129.36000061035156,131.24000549316406,119.87203979492188,4402700
+2020-09-22,131.0,132.88999938964844,130.4499969482422,132.14999389648438,120.70319366455078,3951000
+2020-09-23,132.6999969482422,132.82000732421875,129.85000610351562,131.0,119.6528091430664,5909900
+2020-09-24,131.44000244140625,132.30999755859375,129.9199981689453,131.5800018310547,120.18257141113281,4316600
+2020-09-25,130.88999938964844,133.8300018310547,130.50999450683594,133.5500030517578,121.98193359375,4576000
+2020-09-28,136.0399932861328,138.5800018310547,135.6699981689453,137.97000122070312,126.01905059814453,7487500
+2020-09-29,138.66000366210938,139.5399932861328,137.1300048828125,137.16000366210938,125.27926635742188,4330500
+2020-09-30,137.99000549316406,139.19000244140625,136.89999389648438,138.60000610351562,126.59452056884766,7060700
+2020-10-01,139.44000244140625,140.85000610351562,137.49000549316406,140.8000030517578,128.60394287109375,6483900
+2020-10-02,139.27999877929688,139.91000366210938,136.1999969482422,138.05999755859375,126.10128021240234,5130200
+2020-10-05,138.11000061035156,138.3800048828125,136.97999572753906,137.92999267578125,125.98253631591797,4519800
+2020-10-06,138.0,138.82000732421875,135.14999389648438,135.6999969482422,123.94569396972656,5031000
+2020-10-07,135.94000244140625,137.52000427246094,135.75999450683594,137.00999450683594,125.14222717285156,4347300
+2020-10-08,137.27999877929688,138.1300048828125,136.75999450683594,137.85000610351562,125.90946197509766,2977400
+2020-10-09,138.6999969482422,139.25999450683594,137.89999389648438,138.44000244140625,126.4483871459961,3194000
+2020-10-12,141.1199951171875,143.49000549316406,139.77999877929688,142.1300048828125,129.81874084472656,6167200
+2020-10-13,142.22000122070312,144.0,141.91000366210938,143.5399932861328,131.1066131591797,4293200
+2020-10-14,143.5500030517578,144.11000061035156,141.6300048828125,142.52000427246094,130.17495727539062,3641000
+2020-10-15,141.16000366210938,141.97000122070312,140.6199951171875,141.42999267578125,129.17938232421875,3306800
+2020-10-16,141.75,142.82000732421875,141.1300048828125,141.72999572753906,129.453369140625,5076000
+2020-10-19,141.33999633789062,142.52999877929688,139.25,139.67999267578125,127.58092498779297,3223200
+2020-10-20,141.0,141.22000122070312,139.41000366210938,139.7100067138672,127.60839080810547,2750900
+2020-10-21,139.67999267578125,140.47999572753906,139.10000610351562,139.60000610351562,127.50787353515625,2560100
+2020-10-22,139.8000030517578,140.1999969482422,139.00999450683594,139.61000061035156,127.51701354980469,2909000
+2020-10-23,140.22000122070312,140.52999877929688,139.0399932861328,139.55999755859375,127.47134399414062,2758400
+2020-10-26,138.74000549316406,139.0800018310547,136.41000366210938,138.05999755859375,126.10128021240234,3431100
+2020-10-27,138.57000732421875,139.88999938964844,138.3000030517578,139.1199951171875,127.06945037841797,3390800
+2020-10-28,137.14999389648438,137.7100067138672,133.94000244140625,134.1699981689453,122.54824829101562,5196000
+2020-10-29,133.75999450683594,135.6300048828125,132.25999450683594,133.99000549316406,122.38381958007812,3856500
+2020-10-30,132.92999267578125,133.83999633789062,131.7100067138672,133.2899932861328,121.74444580078125,4303900
+2020-11-02,135.61000061035156,136.22999572753906,133.77999877929688,135.14999389648438,123.443359375,3126400
+2020-11-03,136.6199951171875,138.60000610351562,136.27999877929688,137.0399932861328,125.16963195800781,3293900
+2020-11-04,139.0,141.6999969482422,137.66000366210938,137.86000061035156,125.91860961914062,4576300
+2020-11-05,139.35000610351562,140.27000427246094,137.47000122070312,138.0500030517578,126.0921401977539,3667800
+2020-11-06,138.55999755859375,139.77000427246094,137.3300018310547,138.3800048828125,126.39356994628906,2867000
+2020-11-09,142.0,143.64999389648438,138.1699981689453,138.4499969482422,126.45748901367188,6111300
+2020-11-10,136.99000549316406,142.44000244140625,136.19000244140625,141.72000122070312,129.4442596435547,5284500
+2020-11-11,142.86000061035156,144.24000549316406,141.61000061035156,143.89999389648438,131.43540954589844,4389800
+2020-11-12,144.25,144.74000549316406,142.75999450683594,143.83999633789062,131.38059997558594,2570100
+2020-11-13,143.77000427246094,144.88999938964844,143.27000427246094,144.7100067138672,132.17527770996094,2580400
+2020-11-16,145.0,146.25999450683594,144.69000244140625,145.75999450683594,133.13430786132812,3399000
+2020-11-17,144.27000427246094,146.10000610351562,144.11000061035156,145.24000549316406,132.6593475341797,2924000
+2020-11-18,145.49000549316406,146.57000732421875,143.3000030517578,143.3800048828125,130.96047973632812,4335200
+2020-11-19,142.8800048828125,143.6999969482422,142.33999633789062,143.32000732421875,130.90565490722656,4263500
+2020-11-20,143.64999389648438,144.63999938964844,143.0,143.4199981689453,130.99697875976562,3469100
+2020-11-23,143.30999755859375,143.64999389648438,141.8800048828125,143.02000427246094,130.63168334960938,3443300
+2020-11-24,143.19000244140625,144.36000061035156,142.82000732421875,144.02999877929688,131.55416870117188,4472300
+2020-11-25,144.4499969482422,144.9199981689453,143.6999969482422,144.16000366210938,131.67291259765625,2278300
+2020-11-27,144.6199951171875,145.27999877929688,144.17999267578125,144.60000610351562,132.07479858398438,1596000
+2020-11-30,144.4600067138672,144.6300048828125,142.8800048828125,144.22999572753906,131.73684692382812,4906900
+2020-12-01,145.02999877929688,146.6300048828125,144.5,146.07000732421875,133.41746520996094,3999200
+2020-12-02,145.8800048828125,146.94000244140625,143.88999938964844,144.6199951171875,132.09303283691406,4432900
+2020-12-03,143.02000427246094,144.9600067138672,143.02000427246094,144.4499969482422,132.8777313232422,4757900
+2020-12-04,143.8699951171875,145.97999572753906,143.85000610351562,145.85000610351562,134.16558837890625,3592600
+2020-12-07,145.67999267578125,146.55999755859375,144.6199951171875,145.3699951171875,133.7239990234375,4217300
+2020-12-08,145.3300018310547,146.16000366210938,144.2899932861328,145.52000427246094,133.86199951171875,3623800
+2020-12-09,145.55999755859375,146.10000610351562,144.27999877929688,145.69000244140625,134.0183868408203,3842000
+2020-12-10,146.0399932861328,146.2899932861328,144.4199981689453,144.6699981689453,133.080078125,3985000
+2020-12-11,143.6300048828125,145.10000610351562,143.41000366210938,144.97000122070312,133.35604858398438,2975500
+2020-12-14,145.25,146.47000122070312,144.0500030517578,144.22999572753906,132.6753387451172,3952400
+2020-12-15,144.55999755859375,145.27000427246094,143.88999938964844,144.77000427246094,133.17210388183594,3183300
+2020-12-16,143.97999572753906,145.47000122070312,143.89999389648438,144.88999938964844,133.28245544433594,4915800
+2020-12-17,145.25,146.1999969482422,145.17999267578125,145.7100067138672,134.03680419921875,3312500
+2020-12-18,146.3300018310547,147.10000610351562,145.5,146.92999267578125,135.15902709960938,8980400
+2020-12-21,145.0,145.66000366210938,143.47000122070312,145.39999389648438,133.75160217285156,3946900
+2020-12-22,144.60000610351562,145.0,143.47999572753906,144.02000427246094,132.48216247558594,2653700
+2020-12-23,144.49000549316406,145.60000610351562,144.07000732421875,144.41000366210938,132.84092712402344,2645100
+2020-12-24,144.8300018310547,145.11000061035156,144.13999938964844,145.05999755859375,133.4388427734375,883300
+2020-12-28,145.77999877929688,147.60000610351562,145.5399932861328,146.91000366210938,135.14064025878906,2493500
+2020-12-29,147.67999267578125,148.77000427246094,146.83999633789062,147.4199981689453,135.6097869873047,3186700
+2020-12-30,147.47000122070312,147.99000549316406,147.00999450683594,147.30999755859375,135.50857543945312,2224900
+2020-12-31,147.47999572753906,148.4600067138672,146.63999938964844,148.3000030517578,136.4192657470703,2076800
+2021-01-04,147.00999450683594,147.77999877929688,141.94000244140625,144.27000427246094,132.71214294433594,7486900
+2021-01-05,144.07000732421875,145.17999267578125,142.89999389648438,144.6999969482422,133.10769653320312,4126000
+2021-01-06,141.6699981689453,143.60000610351562,141.58999633789062,142.92999267578125,131.4794921875,4843300
+2021-01-07,142.80999755859375,143.14999389648438,141.14999389648438,142.47000122070312,131.0563201904297,4473200
+2021-01-08,142.47000122070312,144.39999389648438,141.66000366210938,144.17999267578125,132.62933349609375,4312000
+2021-01-11,144.02999877929688,144.30999755859375,141.69000244140625,142.08999633789062,130.70677185058594,3902700
+2021-01-12,141.6300048828125,142.0,139.4499969482422,141.42999267578125,130.09963989257812,5150000
+2021-01-13,141.1199951171875,143.24000549316406,141.0,142.58999633789062,131.16671752929688,4361600
+2021-01-14,141.47999572753906,142.44000244140625,141.07000732421875,141.75999450683594,130.40322875976562,4724700
+2021-01-15,141.4499969482422,142.60000610351562,140.52999877929688,141.38999938964844,130.0628662109375,4309100
+2021-01-19,142.3800048828125,142.5800018310547,141.44000244140625,142.05999755859375,130.67918395996094,5158600
+2021-01-20,141.0399932861328,141.77999877929688,139.9199981689453,141.3300018310547,130.00767517089844,5019300
+2021-01-21,140.2899932861328,140.7899932861328,138.74000549316406,139.61000061035156,128.42547607421875,5684100
+2021-01-22,139.5,139.5399932861328,138.22999572753906,138.58999633789062,127.4871826171875,4014900
+2021-01-25,138.05999755859375,140.3300018310547,137.5800018310547,140.17999267578125,128.9497833251953,3829000
+2021-01-26,141.30999755859375,142.08999633789062,139.75,141.8000030517578,130.4400177001953,4242500
+2021-01-27,140.50999450683594,142.3300018310547,137.5500030517578,138.0399932861328,126.98124694824219,6659800
+2021-01-28,138.8300018310547,140.7899932861328,137.75999450683594,139.19000244140625,128.03912353515625,5514000
+2021-01-29,138.11000061035156,138.4600067138672,136.00999450683594,136.57000732421875,125.62901306152344,6778100
+2021-02-01,136.97999572753906,137.9600067138672,135.89999389648438,136.97999572753906,126.00614929199219,4185700
+2021-02-02,137.4499969482422,139.52999877929688,136.60000610351562,138.3800048828125,127.29403686523438,3581600
+2021-02-03,137.75,138.9499969482422,137.07000732421875,138.02000427246094,126.96283721923828,3609600
+2021-02-04,137.75,139.75999450683594,137.75,139.67999267578125,128.48983764648438,3860300
+2021-02-05,140.49000549316406,142.1199951171875,139.72999572753906,140.9600067138672,129.66734313964844,4437900
+2021-02-08,141.19000244140625,141.80999755859375,139.5,140.39999389648438,129.15216064453125,4112200
+2021-02-09,141.1300048828125,141.14999389648438,139.49000549316406,139.60000610351562,128.41627502441406,3179300
+2021-02-10,141.1199951171875,141.1199951171875,136.75999450683594,137.6999969482422,126.66848754882812,6966600
+2021-02-11,137.85000610351562,138.2100067138672,134.33999633789062,134.97000122070312,124.15718078613281,7528000
+2021-02-12,135.25999450683594,135.60000610351562,133.4499969482422,133.8699951171875,123.14530181884766,5659300
+2021-02-16,134.55999755859375,134.80999755859375,133.39999389648438,134.3800048828125,123.61444854736328,5180100
+2021-02-17,134.05999755859375,135.07000732421875,133.86000061035156,134.4600067138672,123.68804931640625,3353000
+2021-02-18,134.07000732421875,135.6999969482422,133.91000366210938,135.3699951171875,124.52513885498047,3935200
+2021-02-19,135.00999450683594,135.1199951171875,132.2899932861328,132.50999450683594,121.89424896240234,5414900
+2021-02-22,132.0399932861328,132.60000610351562,130.75999450683594,131.99000549316406,121.41593170166016,5792900
+2021-02-23,132.64999389648438,134.33999633789062,131.3000030517578,132.77999877929688,122.14260864257812,6264300
+2021-02-24,131.85000610351562,132.2899932861328,131.1999969482422,132.08999633789062,121.5079116821289,4944000
+2021-02-25,131.35000610351562,132.08999633789062,129.8000030517578,130.0,119.58534240722656,5702300
+2021-02-26,130.57000732421875,130.8699951171875,128.57000732421875,129.19000244140625,118.84025573730469,8329000
+2021-03-01,130.61000061035156,131.97000122070312,130.33999633789062,130.6199951171875,120.15565490722656,5287300
+2021-03-02,130.5,132.02999877929688,130.3800048828125,131.07000732421875,120.56961822509766,5614000
+2021-03-03,129.8000030517578,130.52999877929688,128.97999572753906,129.13999938964844,118.79424285888672,7505800
+2021-03-04,129.25,131.75,128.32000732421875,128.8300018310547,119.45535278320312,9102800
+2021-03-05,129.63999938964844,133.41000366210938,129.19000244140625,133.02999877929688,123.3497314453125,10186500
+2021-03-08,133.22999572753906,134.17999267578125,131.99000549316406,132.1300048828125,122.51522064208984,8634900
+2021-03-09,132.94000244140625,133.91000366210938,132.0,132.25,122.62648010253906,8930200
+2021-03-10,132.52000427246094,134.47000122070312,130.5399932861328,133.5800018310547,123.85968780517578,7791700
+2021-03-11,133.35000610351562,134.5800018310547,133.10000610351562,133.22000122070312,123.5259017944336,4458900
+2021-03-12,133.1199951171875,133.7899932861328,132.63999938964844,133.0399932861328,123.35897827148438,5275100
+2021-03-15,133.55999755859375,133.6300048828125,131.97000122070312,133.02999877929688,123.3497314453125,5389200
+2021-03-16,133.0800018310547,134.5800018310547,132.75,134.00999450683594,124.25843048095703,5544700
+2021-03-17,134.36000061035156,134.55999755859375,133.3800048828125,133.6199951171875,123.89681243896484,6199500
+2021-03-18,132.36000061035156,133.0800018310547,131.41000366210938,132.52999877929688,122.88611602783203,6476700
+2021-03-19,132.30999755859375,135.00999450683594,132.17999267578125,134.5,124.7127685546875,16114400
+2021-03-22,135.6300048828125,138.1999969482422,135.08999633789062,137.8000030517578,127.77262115478516,7813400
+2021-03-23,138.4499969482422,140.1699981689453,138.17999267578125,139.4600067138672,129.31185913085938,6978400
+2021-03-24,139.00999450683594,140.11000061035156,138.77999877929688,138.80999755859375,128.70913696289062,5082300
+2021-03-25,139.17999267578125,140.25,138.33999633789062,139.6300048828125,129.469482421875,5827600
+2021-03-26,139.6199951171875,143.0,139.1300048828125,142.6999969482422,132.31607055664062,6785600
+2021-03-29,142.8699951171875,144.9600067138672,142.4199981689453,144.80999755859375,134.27252197265625,6105800
+2021-03-30,143.67999267578125,144.75,142.1199951171875,142.5399932861328,132.167724609375,4372700
+2021-03-31,143.32000732421875,143.3300018310547,141.1699981689453,141.4499969482422,131.15701293945312,6257900
+2021-04-01,141.19000244140625,142.3000030517578,140.11000061035156,141.27999877929688,130.99940490722656,4823400
+2021-04-05,141.85000610351562,144.33999633789062,141.32000732421875,143.16000366210938,132.74261474609375,5980700
+2021-04-06,143.0399932861328,144.1999969482422,142.55999755859375,143.6699981689453,133.2154998779297,4751900
+2021-04-07,144.0,144.10000610351562,143.02000427246094,143.41000366210938,132.97442626953125,4849200
+2021-04-08,143.67999267578125,144.16000366210938,142.0500030517578,142.5399932861328,132.167724609375,6725100
+2021-04-09,142.24000549316406,143.13999938964844,141.61000061035156,142.57000732421875,132.19552612304688,4950800
+2021-04-12,142.1999969482422,143.47000122070312,142.0500030517578,143.02000427246094,132.61280822753906,4386700
+2021-04-13,142.07000732421875,143.97000122070312,141.8699951171875,143.0500030517578,132.64060974121094,5283300
+2021-04-14,142.57000732421875,142.72000122070312,141.24000549316406,142.11000061035156,131.7689971923828,4685300
+2021-04-15,141.6699981689453,143.10000610351562,141.4199981689453,142.30999755859375,131.95443725585938,4777100
+2021-04-16,143.4600067138672,144.32000732421875,142.4600067138672,144.16000366210938,133.66983032226562,6481400
+2021-04-19,144.49000549316406,145.60000610351562,143.25999450683594,144.75,134.21688842773438,6621200
+2021-04-20,144.1300048828125,146.64999389648438,143.92999267578125,145.7100067138672,135.10707092285156,4999700
+2021-04-21,147.35000610351562,147.8000030517578,146.2100067138672,146.97999572753906,136.28463745117188,6316000
+2021-04-22,146.24000549316406,146.64999389648438,145.3800048828125,146.07000732421875,135.4408721923828,4904400
+2021-04-23,145.50999450683594,146.33999633789062,145.05999755859375,145.8300018310547,135.21832275390625,4354700
+2021-04-26,145.5500030517578,145.77000427246094,142.97999572753906,143.36000061035156,132.92803955078125,5817700
+2021-04-27,142.6199951171875,143.17999267578125,142.1300048828125,142.88999938964844,132.4922637939453,4693700
+2021-04-28,143.49000549316406,143.69000244140625,141.72999572753906,141.8300018310547,131.50938415527344,4962700
+2021-04-29,142.10000610351562,144.42999267578125,141.97000122070312,143.94000244140625,133.46585083007812,4699900
+2021-04-30,143.32000732421875,144.24000549316406,142.5,144.16000366210938,133.66983032226562,5051100
+2021-05-03,145.02999877929688,146.77999877929688,144.10000610351562,145.7899932861328,135.1811981201172,6109800
+2021-05-04,145.97999572753906,146.77000427246094,143.49000549316406,143.9600067138672,133.484375,6603800
+2021-05-05,143.72000122070312,144.57000732421875,143.5,143.88999938964844,133.4194793701172,5305200
+2021-05-06,144.47000122070312,145.9600067138672,144.00999450683594,145.55999755859375,134.96795654296875,4472200
+2021-05-07,145.22999572753906,146.0,144.57000732421875,145.55999755859375,134.96795654296875,4181000
+2021-05-10,146.49000549316406,147.99000549316406,146.11000061035156,146.72000122070312,136.04356384277344,5270600
+2021-05-11,147.1699981689453,147.63999938964844,145.02000427246094,145.64999389648438,135.05140686035156,5266100
+2021-05-12,144.8800048828125,145.74000549316406,143.85000610351562,144.22999572753906,133.73472595214844,5651700
+2021-05-13,144.24000549316406,147.1199951171875,143.5800018310547,146.3699951171875,135.71900939941406,4849400
+2021-05-14,147.1999969482422,147.89999389648438,146.4199981689453,146.58999633789062,135.9230194091797,4224700
+2021-05-17,147.0,147.39999389648438,145.7100067138672,146.1699981689453,135.5335693359375,3747100
+2021-05-18,146.63999938964844,146.9499969482422,145.32000732421875,145.50999450683594,134.92160034179688,4527300
+2021-05-19,144.63999938964844,145.6300048828125,144.0800018310547,145.42999267578125,134.84739685058594,4432700
+2021-05-20,145.25,147.72999572753906,145.11000061035156,147.22999572753906,136.51641845703125,3964600
+2021-05-21,147.8699951171875,148.30999755859375,146.52000427246094,147.10000610351562,136.39590454101562,5194200
+2021-05-24,147.63999938964844,148.35000610351562,147.00999450683594,147.85000610351562,137.09130859375,3627800
+2021-05-25,147.85000610351562,148.3699951171875,147.00999450683594,148.3000030517578,137.50856018066406,4649300
+2021-05-26,147.91000366210938,148.6699981689453,147.67999267578125,148.3000030517578,137.50856018066406,4462600
+2021-05-27,148.55999755859375,148.77000427246094,146.44000244140625,146.50999450683594,135.84884643554688,9203600
+2021-05-28,147.41000366210938,148.5,147.24000549316406,147.94000244140625,137.17478942871094,4913700
+2021-06-01,148.77999877929688,148.85000610351562,147.08999633789062,147.6300048828125,136.88731384277344,5530300
+2021-06-02,148.1999969482422,148.52999877929688,147.22999572753906,148.22000122070312,137.4344024658203,4546900
+2021-06-03,146.7100067138672,147.75999450683594,146.16000366210938,147.6699981689453,137.92474365234375,4651600
+2021-06-04,148.0,148.58999633789062,147.47000122070312,147.83999633789062,138.0835418701172,4427400
+2021-06-07,147.75999450683594,148.25,146.7100067138672,147.75,137.99948120117188,4724100
+2021-06-08,147.6999969482422,147.8699951171875,145.9199981689453,146.3699951171875,136.71054077148438,5997200
+2021-06-09,147.25,147.58999633789062,146.02000427246094,146.10000610351562,136.4583740234375,4008000
+2021-06-10,146.30999755859375,148.00999450683594,146.1300048828125,147.60000610351562,137.859375,4698200
+2021-06-11,148.0500030517578,148.1199951171875,146.7899932861328,147.69000244140625,137.94342041015625,4364600
+2021-06-14,147.47000122070312,148.6300048828125,146.7899932861328,148.57000732421875,138.76536560058594,3831900
+2021-06-15,148.89999389648438,149.1699981689453,148.07000732421875,148.5800018310547,138.77468872070312,4256500
+2021-06-16,148.86000061035156,149.27000427246094,146.75,147.10000610351562,137.3923797607422,5492100
+2021-06-17,147.25,149.0,146.91000366210938,148.52000427246094,138.7186279296875,5316400
+2021-06-18,147.97999572753906,147.97999572753906,145.22999572753906,145.4199981689453,135.82322692871094,10661700
+2021-06-21,145.75,146.74000549316406,145.4499969482422,146.55999755859375,136.88800048828125,4904300
+2021-06-22,146.72999572753906,147.5,146.2899932861328,146.77999877929688,137.09349060058594,3518000
+2021-06-23,146.05999755859375,146.1300048828125,144.8300018310547,144.85000610351562,135.29086303710938,3901700
+2021-06-24,144.86000061035156,145.94000244140625,144.61000061035156,145.6699981689453,136.05674743652344,3818900
+2021-06-25,145.75999450683594,146.7899932861328,145.24000549316406,146.41000366210938,136.7479248046875,6387600
+2021-06-28,146.75999450683594,147.58999633789062,146.6199951171875,147.0399932861328,137.33631896972656,4282800
+2021-06-29,147.4499969482422,147.6999969482422,146.39999389648438,146.94000244140625,137.242919921875,3197700
+2021-06-30,147.42999267578125,148.30999755859375,147.1999969482422,148.1699981689453,138.39175415039062,4943700
+2021-07-01,148.0800018310547,149.0800018310547,147.94000244140625,148.1999969482422,138.4197540283203,3997600
+2021-07-02,148.89999389648438,149.77999877929688,148.55999755859375,148.91000366210938,139.08291625976562,3835500
+2021-07-06,149.07000732421875,149.4199981689453,147.77000427246094,149.1300048828125,139.2883758544922,4313800
+2021-07-07,149.2899932861328,150.6999969482422,149.0,149.7899932861328,139.90484619140625,4225000
+2021-07-08,149.4199981689453,150.6699981689453,149.19000244140625,149.86000061035156,139.97021484375,4216000
+2021-07-09,149.41000366210938,150.30999755859375,149.1699981689453,149.47999572753906,139.6152801513672,4088600
+2021-07-12,149.49000549316406,149.7899932861328,148.77999877929688,149.50999450683594,139.643310546875,4873700
+2021-07-13,151.14999389648438,153.91000366210938,150.75,152.9600067138672,142.86566162109375,8750800
+2021-07-14,152.88999938964844,155.13999938964844,152.8000030517578,154.5399932861328,144.3413543701172,6390300
+2021-07-15,154.07000732421875,155.36000061035156,153.25999450683594,155.25,145.00454711914062,4920600
+2021-07-16,155.67999267578125,156.83999633789062,155.11000061035156,155.82000732421875,145.5369110107422,5852500
+2021-07-19,155.99000549316406,157.5399932861328,154.75999450683594,155.8000030517578,145.5182342529297,5750200
+2021-07-20,156.1999969482422,157.3300018310547,155.55999755859375,155.82000732421875,145.5369110107422,5213500
+2021-07-21,155.3000030517578,156.1199951171875,154.57000732421875,155.24000549316406,144.9951629638672,4905900
+2021-07-22,155.19000244140625,155.75999450683594,153.97000122070312,155.19000244140625,144.94847106933594,3333500
+2021-07-23,155.55999755859375,157.7899932861328,155.24000549316406,157.17999267578125,146.8071746826172,3588400
+2021-07-26,156.7899932861328,157.47000122070312,156.02999877929688,157.07000732421875,146.7044219970703,2999800
+2021-07-27,157.30999755859375,158.66000366210938,157.02999877929688,157.94000244140625,147.51702880859375,4043900
+2021-07-28,157.60000610351562,157.9600067138672,155.91000366210938,156.49000549316406,146.16268920898438,3556800
+2021-07-29,157.22999572753906,157.42999267578125,156.1999969482422,156.80999755859375,146.46156311035156,3055600
+2021-07-30,157.3699951171875,157.60000610351562,156.6199951171875,156.9499969482422,146.5923309326172,3757300
+2021-08-02,157.0,157.11000061035156,155.50999450683594,156.32000732421875,146.00392150878906,3425900
+2021-08-03,157.0,157.14999389648438,156.30999755859375,156.6699981689453,146.33084106445312,3359900
+2021-08-04,156.19000244140625,156.66000366210938,153.8699951171875,154.0500030517578,143.8837432861328,4846300
+2021-08-05,154.97999572753906,155.19000244140625,153.8699951171875,154.30999755859375,144.1265411376953,3733500
+2021-08-06,153.77000427246094,154.75999450683594,153.63999938964844,154.3300018310547,144.14524841308594,3430900
+2021-08-09,154.63999938964844,154.7899932861328,153.7100067138672,154.35000610351562,144.16392517089844,2636600
+2021-08-10,154.30999755859375,155.30999755859375,153.80999755859375,154.42999267578125,144.23863220214844,2670200
+2021-08-11,154.7100067138672,156.02000427246094,154.47000122070312,155.0399932861328,144.808349609375,3058000
+2021-08-12,155.22999572753906,155.3000030517578,154.60000610351562,155.07000732421875,144.83639526367188,1958700
+2021-08-13,155.10000610351562,156.6699981689453,154.89999389648438,156.52000427246094,146.19068908691406,2113800
+2021-08-16,156.92999267578125,158.1199951171875,156.72999572753906,158.0500030517578,147.61973571777344,3224000
+2021-08-17,157.91000366210938,158.4499969482422,157.24000549316406,157.89999389648438,147.47962951660156,3736300
+2021-08-18,157.67999267578125,158.1999969482422,156.1999969482422,156.27999877929688,145.96656799316406,3419200
+2021-08-19,155.82000732421875,159.4199981689453,155.77999877929688,158.91000366210938,148.42298889160156,4745600
+2021-08-20,158.92999267578125,159.6300048828125,158.25,158.35000610351562,147.8999786376953,3484100
+2021-08-23,157.8300018310547,158.52000427246094,157.32000732421875,157.85000610351562,147.43292236328125,3102100
+2021-08-24,157.75,157.75,155.67999267578125,155.88999938964844,145.60227966308594,3760800
+2021-08-25,155.36000061035156,155.6699981689453,154.16000366210938,155.1999969482422,144.9578094482422,3346700
+2021-08-26,155.50999450683594,155.6699981689453,154.08999633789062,154.6300048828125,144.42544555664062,3220700
+2021-08-27,154.83999633789062,155.41000366210938,154.2100067138672,154.94000244140625,144.7149658203125,4166500
+2021-08-30,155.17999267578125,156.1699981689453,155.00999450683594,156.0,145.70501708984375,2540300
+2021-08-31,156.08999633789062,156.47000122070312,155.33999633789062,156.38999938964844,146.06930541992188,5291200
+2021-09-01,156.83999633789062,158.19000244140625,156.50999450683594,157.91000366210938,147.489013671875,4231400
+2021-09-02,156.7899932861328,157.2899932861328,155.8699951171875,156.9499969482422,147.59710693359375,2862500
+2021-09-03,156.1999969482422,157.4199981689453,155.89999389648438,157.08999633789062,147.72877502441406,2035100
+2021-09-07,156.47999572753906,156.75999450683594,153.67999267578125,154.52999877929688,145.32131958007812,4609900
+2021-09-08,154.66000366210938,156.75,154.3000030517578,156.72000122070312,147.38082885742188,3199100
+2021-09-09,156.8800048828125,156.97000122070312,155.39999389648438,155.72999572753906,146.4498291015625,3560400
+2021-09-10,155.97999572753906,156.25,155.00999450683594,155.4600067138672,146.1959228515625,3851500
+2021-09-13,155.94000244140625,157.39999389648438,155.38999938964844,155.75999450683594,146.47802734375,3367200
+2021-09-14,156.3800048828125,156.6699981689453,154.82000732421875,155.14999389648438,145.90438842773438,2808600
+2021-09-15,155.22000122070312,156.3800048828125,154.77999877929688,156.02000427246094,146.7225341796875,3702400
+2021-09-16,155.38999938964844,156.1199951171875,153.80999755859375,155.55999755859375,146.2899627685547,4589900
+2021-09-17,155.22999572753906,155.5,153.8300018310547,154.1300048828125,144.9451904296875,8127400
+2021-09-20,153.89999389648438,154.9499969482422,152.4199981689453,153.61000061035156,144.45614624023438,5484600
+2021-09-21,154.61000061035156,156.1199951171875,152.97000122070312,153.5399932861328,144.3903350830078,4479800
+2021-09-22,154.6199951171875,155.08999633789062,153.4499969482422,154.00999450683594,144.83230590820312,3001000
+2021-09-23,153.69000244140625,154.92999267578125,153.5399932861328,154.1300048828125,144.9451904296875,2712500
+2021-09-24,153.75,154.6199951171875,153.5500030517578,154.1999969482422,145.01101684570312,2366100
+2021-09-27,153.8000030517578,154.14999389648438,152.38999938964844,152.72000122070312,143.61920166015625,4482000
+2021-09-28,152.3699951171875,152.5,150.10000610351562,151.0500030517578,142.04872131347656,5910900
+2021-09-29,151.33999633789062,153.1699981689453,150.69000244140625,152.3000030517578,143.2242431640625,3326500
+2021-09-30,153.22000122070312,153.42999267578125,150.3699951171875,150.41000366210938,141.44686889648438,4949200
+2021-10-01,151.35000610351562,151.61000061035156,149.52000427246094,150.9499969482422,141.95468139648438,4274300
+2021-10-04,150.8800048828125,153.0,149.47999572753906,150.1999969482422,141.24937438964844,5404900
+2021-10-05,151.36000061035156,152.38999938964844,150.07000732421875,151.08999633789062,142.08633422851562,6103100
+2021-10-06,150.83999633789062,155.16000366210938,149.9600067138672,154.9600067138672,145.72573852539062,5499200
+2021-10-07,155.52000427246094,157.75,155.52000427246094,156.38999938964844,147.07049560546875,4605100
+2021-10-08,156.57000732421875,156.7100067138672,155.49000549316406,156.02999877929688,146.73196411132812,4186000
+2021-10-11,156.38999938964844,157.22999572753906,155.66000366210938,156.24000549316406,146.92942810058594,2738100
+2021-10-12,156.22000122070312,157.85000610351562,156.2100067138672,156.92999267578125,147.57830810546875,3195400
+2021-10-13,157.4600067138672,158.0500030517578,156.02000427246094,157.99000549316406,148.57516479492188,3599900
+2021-10-14,158.6199951171875,159.49000549316406,158.61000061035156,159.25999450683594,149.7694549560547,3677100
+2021-10-15,159.66000366210938,159.66000366210938,157.50999450683594,158.80999755859375,149.3462677001953,4313000
+2021-10-18,158.1999969482422,158.6999969482422,156.8000030517578,158.08999633789062,148.66921997070312,3274200
+2021-10-19,158.63999938964844,160.16000366210938,157.5399932861328,160.10000610351562,150.55941772460938,3125800
+2021-10-20,160.5800018310547,161.8800048828125,159.67999267578125,161.30999755859375,151.6973114013672,3716500
+2021-10-21,161.38999938964844,161.42999267578125,158.97999572753906,159.17999267578125,149.69422912597656,4164700
+2021-10-22,159.5800018310547,160.47000122070312,159.47000122070312,159.97000122070312,150.4371795654297,3240300
+2021-10-25,159.9499969482422,159.9499969482422,158.7899932861328,159.22000122070312,149.73187255859375,3281200
+2021-10-26,159.1699981689453,161.39999389648438,159.10000610351562,161.1699981689453,151.56564331054688,3684700
+2021-10-27,161.75,161.83999633789062,159.55999755859375,160.61000061035156,151.0390167236328,3751800
+2021-10-28,160.85000610351562,161.72999572753906,160.47000122070312,161.6199951171875,151.9888153076172,3589600
+2021-10-29,161.02999877929688,162.25999450683594,160.91000366210938,161.60000610351562,151.97003173828125,4558200
+2021-11-01,161.1999969482422,161.5,160.17999267578125,161.25999450683594,151.65029907226562,3017100
+2021-11-02,161.5500030517578,162.80999755859375,160.94000244140625,162.74000549316406,153.04209899902344,3464500
+2021-11-03,162.14999389648438,164.38999938964844,162.14999389648438,164.3000030517578,154.50914001464844,3595000
+2021-11-04,164.22000122070312,164.55999755859375,163.35000610351562,164.30999755859375,154.51853942871094,3310100
+2021-11-05,165.5500030517578,166.42999267578125,164.52000427246094,166.0,156.10784912109375,3754300
+2021-11-08,165.80999755859375,166.10000610351562,161.14999389648438,162.42999267578125,152.7505645751953,5766400
+2021-11-09,162.30999755859375,163.86000061035156,162.0,163.50999450683594,153.7661895751953,3778600
+2021-11-10,164.74000549316406,165.0,163.02999877929688,164.0399932861328,154.2646026611328,2683500
+2021-11-11,163.97000122070312,163.97999572753906,162.5500030517578,162.69000244140625,152.99508666992188,2453000
+2021-11-12,163.00999450683594,163.92999267578125,162.0800018310547,162.64999389648438,152.9574432373047,3540900
+2021-11-15,162.50999450683594,163.8800048828125,162.49000549316406,163.8000030517578,154.0389404296875,3357100
+2021-11-16,164.27000427246094,164.99000549316406,163.22999572753906,163.30999755859375,153.57810974121094,2899400
+2021-11-17,162.6199951171875,163.6699981689453,162.0800018310547,163.3699951171875,153.63455200195312,3332200
+2021-11-18,162.80999755859375,163.52000427246094,161.75,163.4199981689453,153.6815643310547,3498900
+2021-11-19,164.5,165.02999877929688,163.44000244140625,163.80999755859375,154.04833984375,5242200
+2021-11-22,163.1999969482422,166.8000030517578,163.17999267578125,164.14999389648438,154.36807250976562,4157200
+2021-11-23,163.55999755859375,165.72000122070312,163.30999755859375,165.25,155.4025115966797,3878000
+2021-11-24,165.08999633789062,165.5,162.5800018310547,163.74000549316406,153.98251342773438,3309500
+2021-11-26,162.7100067138672,163.66000366210938,160.88999938964844,161.13999938964844,151.53744506835938,3402900
+2021-11-29,162.6699981689453,164.5800018310547,161.13999938964844,164.13999938964844,154.35865783691406,5305800
+2021-11-30,163.8300018310547,164.0,158.38999938964844,159.77999877929688,150.25848388671875,7610000
+2021-12-01,162.47000122070312,163.25,160.0500030517578,160.16000366210938,150.61585998535156,5385600
+2021-12-02,160.1300048828125,161.69000244140625,159.8300018310547,160.6199951171875,152.06912231445312,4619800
+2021-12-03,161.47000122070312,164.8800048828125,161.33999633789062,164.7100067138672,155.94140625,6465900
+2021-12-06,166.0500030517578,167.2899932861328,165.7899932861328,166.4199981689453,157.5603485107422,5403100
+2021-12-07,166.4199981689453,166.9600067138672,165.66000366210938,166.22999572753906,157.38047790527344,5460100
+2021-12-08,166.13999938964844,166.69000244140625,164.02999877929688,166.52000427246094,157.65499877929688,3891900
+2021-12-09,165.9199981689453,166.8800048828125,164.85000610351562,166.30999755859375,157.4561767578125,3644500
+2021-12-10,167.5399932861328,169.1199951171875,166.89999389648438,168.97000122070312,159.97459411621094,5025700
+2021-12-13,168.92999267578125,171.25999450683594,168.0500030517578,169.80999755859375,160.76986694335938,5411800
+2021-12-14,169.35000610351562,170.38999938964844,168.3000030517578,169.38999938964844,160.37225341796875,4985000
+2021-12-15,169.77000427246094,171.77999877929688,169.4600067138672,171.57000732421875,162.43617248535156,5507800
+2021-12-16,171.57000732421875,173.55999755859375,171.02000427246094,171.82000732421875,162.67288208007812,6909900
+2021-12-17,171.11000061035156,172.3800048828125,168.0500030517578,168.3000030517578,159.3402557373047,10159600
+2021-12-20,167.16000366210938,169.5,166.75,169.4199981689453,160.40061950683594,5263600
+2021-12-21,169.22999572753906,169.60000610351562,167.77999877929688,168.9199981689453,159.92726135253906,3401400
+2021-12-22,168.9600067138672,169.99000549316406,168.27000427246094,169.97000122070312,160.92138671875,4362900
+2021-12-23,169.97999572753906,170.6300048828125,169.25,169.77999877929688,160.74147033691406,3241700
+2021-12-27,169.99000549316406,171.55999755859375,169.77000427246094,171.47000122070312,162.34152221679688,2868800
+2021-12-28,171.4600067138672,172.7899932861328,171.1999969482422,172.36000061035156,163.1841278076172,2332100
+2021-12-29,172.7899932861328,173.4600067138672,171.92999267578125,172.97000122070312,163.76165771484375,2299500
+2021-12-30,173.5399932861328,173.6199951171875,172.22999572753906,172.6699981689453,163.47760009765625,1988900
+2021-12-31,172.4600067138672,174.02000427246094,172.11000061035156,173.7100067138672,164.46226501464844,2914900
+2022-01-03,172.1999969482422,173.19000244140625,170.57000732421875,172.97999572753906,163.77110290527344,5488900
+2022-01-04,172.66000366210938,174.4499969482422,172.1999969482422,173.22999572753906,164.00778198242188,4717600
+2022-01-05,173.36000061035156,175.36000061035156,173.22999572753906,173.82000732421875,164.56637573242188,6564600
+2022-01-06,173.91000366210938,175.60000610351562,173.22999572753906,173.86000061035156,164.60426330566406,4288700
+2022-01-07,174.08999633789062,174.69000244140625,172.61000061035156,174.0800018310547,164.81256103515625,4916000
+2022-01-10,174.44000244140625,175.83999633789062,173.6199951171875,174.1699981689453,164.8977508544922,5055900
+2022-01-11,173.67999267578125,174.22999572753906,171.6199951171875,174.08999633789062,164.82203674316406,6452300
+2022-01-12,173.89999389648438,174.3300018310547,172.9499969482422,173.89999389648438,164.6421356201172,5268000
+2022-01-13,173.7100067138672,174.69000244140625,173.24000549316406,174.17999267578125,164.90724182128906,4310300
+2022-01-14,174.57000732421875,175.94000244140625,173.39999389648438,175.63999938964844,166.28948974609375,4474500
+2022-01-18,173.6199951171875,174.75999450683594,173.14999389648438,173.9600067138672,164.69894409179688,5789500
+2022-01-19,173.9600067138672,175.9600067138672,173.57000732421875,175.2100067138672,165.88241577148438,6424500
+2022-01-20,175.41000366210938,176.8800048828125,173.83999633789062,173.94000244140625,164.67999267578125,6284200
+2022-01-21,175.3300018310547,177.24000549316406,174.11000061035156,174.22000122070312,164.94509887695312,6753200
+2022-01-24,175.49000549316406,176.5,168.9600067138672,173.3300018310547,164.1024932861328,9263900
+2022-01-25,172.0800018310547,172.47999572753906,169.74000549316406,171.33999633789062,162.21841430664062,6536900
+2022-01-26,169.36000061035156,171.80999755859375,166.4499969482422,169.52999877929688,160.50479125976562,6841800
+2022-01-27,170.77999877929688,173.27999877929688,168.77999877929688,169.3699951171875,160.35330200195312,6543500
+2022-01-28,168.50999450683594,172.72999572753906,167.2100067138672,172.6699981689453,163.47760009765625,5796000
+2022-01-31,170.77000427246094,174.11000061035156,170.58999633789062,173.52000427246094,164.28236389160156,5908000
+2022-02-01,173.14999389648438,173.42999267578125,169.55999755859375,172.33999633789062,163.16514587402344,5952700
+2022-02-02,172.75999450683594,175.63999938964844,172.57000732421875,175.47000122070312,166.12855529785156,5767000
+2022-02-03,175.27000427246094,176.66000366210938,173.8300018310547,175.3699951171875,166.0338592529297,4632700
+2022-02-04,173.10000610351562,174.88999938964844,171.19000244140625,172.49000549316406,163.3072052001953,4592400
+2022-02-07,172.74000549316406,172.99000549316406,171.2100067138672,171.80999755859375,162.66339111328125,4813300
+2022-02-08,172.6300048828125,172.63999938964844,170.30999755859375,172.02000427246094,162.86221313476562,3957700
+2022-02-09,172.5,172.77999877929688,171.00999450683594,171.94000244140625,162.7864990234375,6780200
+2022-02-10,168.66000366210938,171.4499969482422,167.3000030517578,168.3699951171875,159.40652465820312,7899800
+2022-02-11,168.05999755859375,170.30999755859375,167.69000244140625,168.5800018310547,159.60533142089844,7299600
+2022-02-14,169.4199981689453,169.67999267578125,165.10000610351562,166.6999969482422,157.825439453125,6822500
+2022-02-15,167.22000122070312,168.25,165.25999450683594,165.9600067138672,157.12484741210938,4943800
+2022-02-16,165.6300048828125,167.1999969482422,164.5399932861328,166.3000030517578,157.44674682617188,4161700
+2022-02-17,166.00999450683594,167.9499969482422,165.0,166.75,157.87278747558594,5156800
+2022-02-18,167.11000061035156,168.24000549316406,166.22000122070312,167.7100067138672,158.7816925048828,5181600
+2022-02-22,168.57000732421875,168.94000244140625,166.22999572753906,168.35000610351562,159.38760375976562,7733900
+2022-02-23,169.1199951171875,169.1199951171875,166.52000427246094,166.69000244140625,157.8159637451172,5812800
+2022-02-24,165.7100067138672,166.33999633789062,160.2899932861328,163.7899932861328,155.07034301757812,8888800
+2022-02-25,164.4199981689453,168.4600067138672,164.25999450683594,168.3800048828125,159.416015625,6535600
+2022-02-28,164.0399932861328,165.2100067138672,161.41000366210938,163.74000549316406,155.02301025390625,7677000
+2022-03-01,163.07000732421875,164.39999389648438,161.3000030517578,162.27000427246094,153.63128662109375,5107900
+2022-03-02,162.97999572753906,165.82000732421875,162.49000549316406,164.52000427246094,155.76148986816406,5452100
+2022-03-03,163.97000122070312,165.19000244140625,162.8000030517578,163.27000427246094,155.5947265625,5352200
+2022-03-04,162.0,166.5,160.9199981689453,165.75,157.95814514160156,6340300
+2022-03-07,164.07000732421875,165.14999389648438,162.1300048828125,162.4499969482422,154.8132781982422,6319500
+2022-03-08,162.3800048828125,163.97000122070312,157.69000244140625,157.8699951171875,150.4485626220703,6163700
+2022-03-09,159.80999755859375,160.05999755859375,156.39999389648438,157.39999389648438,150.00064086914062,5764900
+2022-03-10,155.7899932861328,156.25,153.3699951171875,154.50999450683594,147.24652099609375,6103700
+2022-03-11,155.4499969482422,156.88999938964844,153.47999572753906,153.72999572753906,146.50320434570312,4762600
+2022-03-14,155.14999389648438,157.8000030517578,154.5,155.88999938964844,148.56163024902344,6075600
+2022-03-15,157.32000732421875,159.5,156.8300018310547,159.0,151.5254364013672,6203400
+2022-03-16,158.41000366210938,159.99000549316406,157.0399932861328,159.6999969482422,152.19253540039062,6299000
+2022-03-17,159.8300018310547,161.6300048828125,159.3000030517578,160.94000244140625,153.37425231933594,3587600
+2022-03-18,161.3800048828125,162.92999267578125,160.05999755859375,162.7899932861328,155.1372833251953,12123000
+2022-03-21,162.27000427246094,163.80999755859375,161.07000732421875,162.55999755859375,154.9180908203125,5122600
+2022-03-22,162.83999633789062,164.77000427246094,162.22999572753906,164.33999633789062,156.61441040039062,5779200
+2022-03-23,164.25,165.27999877929688,162.6300048828125,163.47999572753906,155.79483032226562,4533700
+2022-03-24,164.05999755859375,164.72999572753906,163.27000427246094,164.47000122070312,156.73831176757812,3160300
+2022-03-25,164.42999267578125,165.89999389648438,164.42999267578125,165.24000549316406,157.47210693359375,4146800
+2022-03-28,165.10000610351562,165.77000427246094,163.7100067138672,165.72999572753906,157.9390869140625,4308000
+2022-03-29,167.2899932861328,168.5800018310547,166.3699951171875,168.19000244140625,160.283447265625,4440400
+2022-03-30,168.10000610351562,168.24000549316406,166.1199951171875,167.9600067138672,160.0642547607422,3871500
+2022-03-31,168.3699951171875,169.3000030517578,167.27000427246094,167.3800048828125,159.5115203857422,6076200
+2022-04-01,167.88999938964844,169.92999267578125,167.3699951171875,169.75999450683594,161.77960205078125,3239600
+2022-04-04,169.11000061035156,169.38999938964844,167.4499969482422,169.32000732421875,161.36032104492188,3759900
+2022-04-05,168.32000732421875,171.3800048828125,168.32000732421875,169.5,161.53184509277344,4480700
+2022-04-06,169.9199981689453,172.6999969482422,169.49000549316406,172.38999938964844,164.28598022460938,4294800
+2022-04-07,172.02999877929688,173.27999877929688,170.77999877929688,172.5500030517578,164.4384765625,5041600
+2022-04-08,172.99000549316406,173.69000244140625,171.58999633789062,173.1300048828125,164.99119567871094,3883100
+2022-04-11,173.61000061035156,174.97000122070312,172.32000732421875,172.60000610351562,164.48614501953125,3825100
+2022-04-12,173.77999877929688,174.64999389648438,172.6300048828125,173.3000030517578,165.15322875976562,3924300
+2022-04-13,173.5800018310547,173.82000732421875,171.72999572753906,173.0,164.8673095703125,4394000
+2022-04-14,173.47999572753906,174.25999450683594,171.75999450683594,171.89999389648438,163.81903076171875,4834300
+2022-04-18,171.22000122070312,172.30999755859375,169.9600067138672,170.4199981689453,162.40859985351562,3086000
+2022-04-19,169.83999633789062,173.1699981689453,169.83999633789062,172.89999389648438,164.7720184326172,3642000
+2022-04-20,173.72000122070312,175.97000122070312,173.72000122070312,175.47000122070312,167.22122192382812,4197600
+2022-04-21,175.75999450683594,177.24000549316406,174.64999389648438,174.83999633789062,166.6208038330078,3701300
+2022-04-22,174.99000549316406,175.27000427246094,171.94000244140625,172.14999389648438,164.05728149414062,5864000
+2022-04-25,173.2100067138672,173.9199981689453,171.0,173.74000549316406,165.57254028320312,7369900
+2022-04-26,173.97000122070312,175.35000610351562,172.72999572753906,173.3000030517578,165.15322875976562,7386600
+2022-04-27,173.4199981689453,176.69000244140625,173.19000244140625,174.85000610351562,166.63035583496094,5180300
+2022-04-28,174.52999877929688,177.6199951171875,173.82000732421875,177.5,169.15577697753906,5235800
+2022-04-29,177.41000366210938,177.41000366210938,171.41000366210938,171.7100067138672,163.637939453125,6505600
+2022-05-02,173.0,173.4600067138672,165.27000427246094,167.75999450683594,159.87364196777344,7692100
+2022-05-03,169.13999938964844,169.30999755859375,166.5800018310547,167.99000549316406,160.0928497314453,5564900
+2022-05-04,167.61000061035156,174.1199951171875,167.61000061035156,173.86000061035156,165.68690490722656,6231500
+2022-05-05,173.10000610351562,173.32000732421875,169.0800018310547,170.38999938964844,162.38002014160156,6534300
+2022-05-06,169.24000549316406,170.8000030517578,168.72000122070312,170.41000366210938,162.3990936279297,5824600
+2022-05-09,169.66000366210938,172.88999938964844,168.75999450683594,171.6999969482422,163.62841796875,7269100
+2022-05-10,173.1199951171875,174.5399932861328,170.75,171.49000549316406,163.4282989501953,5936700
+2022-05-11,170.82000732421875,172.41000366210938,169.9199981689453,170.66000366210938,162.63731384277344,5376900
+2022-05-12,171.25,171.99000549316406,168.16000366210938,170.39999389648438,162.38954162597656,6473500
+2022-05-13,170.6999969482422,174.16000366210938,169.4600067138672,173.72000122070312,165.55348205566406,4714600
+2022-05-16,173.7100067138672,176.3000030517578,173.4199981689453,175.47000122070312,167.22122192382812,5317200
+2022-05-17,175.30999755859375,175.67999267578125,172.5800018310547,174.4600067138672,166.2587127685547,5012200
+2022-05-18,173.69000244140625,173.8699951171875,162.9199981689453,163.64999389648438,155.9568634033203,8875400
+2022-05-19,162.5,162.77999877929688,159.6699981689453,161.1999969482422,153.6220245361328,6423800
+2022-05-20,162.24000549316406,163.05999755859375,159.6199951171875,162.2100067138672,154.5845489501953,5768800
+2022-05-23,164.2100067138672,166.9499969482422,163.57000732421875,165.60000610351562,157.81520080566406,4657800
+2022-05-24,166.02000427246094,168.25999450683594,165.16000366210938,167.82000732421875,159.9308319091797,6327600
+2022-05-25,167.85000610351562,169.49000549316406,166.9600067138672,168.97000122070312,161.02676391601562,5781000
+2022-05-26,168.9600067138672,171.08999633789062,168.9600067138672,170.11000061035156,162.11317443847656,5193800
+2022-05-27,171.25999450683594,171.80999755859375,170.1999969482422,171.77000427246094,163.69515991210938,6713500
+2022-05-31,170.97999572753906,170.97999572753906,165.3699951171875,167.75,159.8640899658203,13610000
+2022-06-01,168.17999267578125,168.3800048828125,163.82000732421875,166.49000549316406,158.66336059570312,5613900
+2022-06-02,165.6199951171875,166.75,162.64999389648438,166.67999267578125,159.94923400878906,4677300
+2022-06-03,165.86000061035156,166.58999633789062,164.36000061035156,164.85000610351562,158.1931610107422,4222000
+2022-06-06,166.4600067138672,167.6199951171875,164.72999572753906,165.5399932861328,158.85528564453125,3447800
+2022-06-07,165.67999267578125,166.86000061035156,164.22000122070312,166.55999755859375,159.83409118652344,4168300
+2022-06-08,165.74000549316406,166.80999755859375,165.11000061035156,165.72999572753906,159.03761291503906,2646800
+2022-06-09,165.19000244140625,166.92999267578125,162.6699981689453,162.77999877929688,156.2067413330078,3522900
+2022-06-10,160.97000122070312,163.9199981689453,159.4499969482422,162.52000427246094,155.95724487304688,5203300
+2022-06-13,160.52999877929688,162.8699951171875,159.05999755859375,159.74000549316406,153.2895050048828,6300700
+2022-06-14,160.0,160.0500030517578,154.86000061035156,156.1199951171875,149.815673828125,6159200
+2022-06-15,157.9199981689453,159.83999633789062,155.92999267578125,157.7899932861328,151.41822814941406,5940100
+2022-06-16,156.6300048828125,158.4600067138672,155.11000061035156,157.02999877929688,150.68890380859375,7207900
+2022-06-17,157.02999877929688,158.99000549316406,156.1699981689453,157.05999755859375,150.7177276611328,9881800
+2022-06-21,158.1699981689453,160.9600067138672,157.35000610351562,160.7100067138672,154.22032165527344,4449600
+2022-06-22,160.3300018310547,162.99000549316406,159.55999755859375,162.02999877929688,155.4870147705078,4706500
+2022-06-23,163.77999877929688,165.13999938964844,163.14999389648438,164.10000610351562,157.47341918945312,5810700
+2022-06-24,165.63999938964844,166.19000244140625,163.94000244140625,166.1300048828125,159.42144775390625,5951500
+2022-06-27,165.8699951171875,167.1300048828125,165.33999633789062,166.35000610351562,159.63258361816406,4595800
+2022-06-28,167.14999389648438,168.4499969482422,163.85000610351562,164.00999450683594,157.38706970214844,4372900
+2022-06-29,166.05999755859375,167.55999755859375,165.35000610351562,166.72999572753906,159.99722290039062,3653600
+2022-06-30,167.1300048828125,167.5800018310547,165.6300048828125,166.66000366210938,159.93003845214844,6295100
+2022-07-01,166.74000549316406,169.52000427246094,165.75999450683594,169.38999938964844,162.5498046875,3918700
+2022-07-05,168.6300048828125,169.38999938964844,165.3300018310547,169.00999450683594,162.18515014648438,4971600
+2022-07-06,170.0,171.9499969482422,169.47999572753906,170.6999969482422,163.80690002441406,4209100
+2022-07-07,169.52000427246094,171.0399932861328,169.3800048828125,170.36000061035156,163.4806365966797,5150200
+2022-07-08,170.57000732421875,172.6999969482422,170.5500030517578,171.8800048828125,164.9392852783203,3482900
+2022-07-11,171.41000366210938,172.8000030517578,170.02000427246094,170.47000122070312,163.5862274169922,4921300
+2022-07-12,173.0,173.32000732421875,168.8699951171875,169.5,162.65538024902344,5201600
+2022-07-13,168.5399932861328,171.44000244140625,167.97999572753906,170.10000610351562,163.2311553955078,4533100
+2022-07-14,168.2899932861328,171.16000366210938,167.6999969482422,170.97999572753906,164.0756072998047,4218300
+2022-07-15,171.33999633789062,172.9199981689453,170.02000427246094,171.1199951171875,164.20994567871094,4659100
+2022-07-18,171.14999389648438,171.24000549316406,167.85000610351562,168.25999450683594,161.46542358398438,3479700
+2022-07-19,170.25,170.75,168.6300048828125,170.05999755859375,163.1927490234375,4201600
+2022-07-20,170.0500030517578,170.57000732421875,167.4600067138672,168.25999450683594,161.46542358398438,3460700
+2022-07-21,167.99000549316406,169.41000366210938,167.55999755859375,168.50999450683594,161.70533752441406,3088300
+2022-07-22,169.13999938964844,170.57000732421875,168.49000549316406,169.61000061035156,162.76092529296875,3757800
+2022-07-25,170.30999755859375,170.86000061035156,169.0399932861328,169.85000610351562,162.9912567138672,3357200
+2022-07-26,170.57000732421875,171.99000549316406,169.24000549316406,171.8300018310547,164.8912811279297,3732100
+2022-07-27,170.49000549316406,171.9499969482422,169.05999755859375,171.58999633789062,164.66098022460938,4479000
+2022-07-28,171.8699951171875,175.1199951171875,171.19000244140625,174.83999633789062,167.77972412109375,3134200
+2022-07-29,173.66000366210938,175.47999572753906,173.38999938964844,174.9600067138672,167.89488220214844,4215500
+2022-08-01,174.5500030517578,177.69000244140625,174.5500030517578,176.9499969482422,169.80450439453125,4034600
+2022-08-02,176.94000244140625,177.14999389648438,175.22000122070312,175.49000549316406,168.40350341796875,3781100
+2022-08-03,175.0800018310547,177.05999755859375,174.24000549316406,176.8300018310547,169.68936157226562,4401300
+2022-08-04,176.4199981689453,176.74000549316406,174.5800018310547,175.8699951171875,168.7681427001953,3822500
+2022-08-05,174.38999938964844,174.6999969482422,172.39999389648438,174.5500030517578,167.50143432617188,3295600
+2022-08-08,175.7899932861328,175.97000122070312,173.32000732421875,173.85000610351562,166.82972717285156,2846100
+2022-08-09,174.7899932861328,175.22999572753906,173.9600067138672,174.5,167.45346069335938,3228800
+2022-08-10,175.80999755859375,176.42999267578125,174.72000122070312,175.94000244140625,168.8353271484375,4041100
+2022-08-11,176.36000061035156,177.1199951171875,174.6699981689453,175.0399932861328,167.9716796875,2743800
+2022-08-12,175.92999267578125,177.3800048828125,175.3800048828125,177.3300018310547,170.169189453125,3756200
+2022-08-15,177.77000427246094,179.36000061035156,176.8000030517578,179.27999877929688,172.0404510498047,3043100
+2022-08-16,179.77999877929688,180.6999969482422,178.63999938964844,180.32000732421875,173.0384521484375,3395700
+2022-08-17,180.10000610351562,181.07000732421875,179.72000122070312,180.22000122070312,172.94247436523438,2666200
+2022-08-18,180.82000732421875,180.92999267578125,179.94000244140625,180.39999389648438,173.11521911621094,3010600
+2022-08-19,179.75999450683594,181.00999450683594,179.32000732421875,180.1699981689453,172.8944854736328,3704000
+2022-08-22,180.13999938964844,180.47000122070312,178.02000427246094,178.4499969482422,171.24395751953125,3385000
+2022-08-23,177.82000732421875,178.86000061035156,177.2899932861328,178.3699951171875,171.1671905517578,2575000
+2022-08-24,178.3699951171875,179.5,178.11000061035156,179.25999450683594,172.02125549316406,3340600
+2022-08-25,179.02999877929688,179.35000610351562,177.38999938964844,179.27000427246094,172.03085327148438,3401800
+2022-08-26,179.9600067138672,179.97999572753906,174.6699981689453,175.0399932861328,167.9716796875,5246600
+2022-08-29,174.5500030517578,175.2899932861328,173.2100067138672,174.49000549316406,167.44386291503906,4184500
+2022-08-30,174.33999633789062,174.69000244140625,172.3300018310547,172.99000549316406,166.00445556640625,4026300
+2022-08-31,173.80999755859375,174.41000366210938,172.1999969482422,172.27000427246094,165.3135223388672,5597900
+2022-09-01,170.9199981689453,172.97999572753906,170.24000549316406,172.85000610351562,166.98480224609375,4846100
+2022-09-02,173.72000122070312,174.97000122070312,169.88999938964844,170.66000366210938,164.86911010742188,5801500
+2022-09-06,170.97999572753906,172.58999633789062,169.1300048828125,169.50999450683594,163.75811767578125,4900100
+2022-09-07,170.6199951171875,173.77999877929688,169.92999267578125,173.25,167.37123107910156,6074600
+2022-09-08,172.77999877929688,173.42999267578125,170.55999755859375,172.6699981689453,166.81089782714844,3888100
+2022-09-09,172.64999389648438,174.5500030517578,171.6699981689453,173.22000122070312,167.3422393798828,3662000
+2022-09-12,173.22000122070312,174.44000244140625,172.75,173.89999389648438,167.99917602539062,5953300
+2022-09-13,172.5,172.8300018310547,166.9499969482422,167.41000366210938,161.7294158935547,6926200
+2022-09-14,168.1199951171875,169.19000244140625,167.57000732421875,168.67999267578125,162.956298828125,5156900
+2022-09-15,168.52999877929688,168.55999755859375,165.33999633789062,165.8800048828125,160.25131225585938,5461000
+2022-09-16,166.36000061035156,167.1699981689453,165.25,166.97000122070312,161.30430603027344,12012600
+2022-09-19,167.05999755859375,168.80999755859375,166.5,168.72999572753906,163.0045928955078,3720900
+2022-09-20,167.5800018310547,169.14999389648438,166.86000061035156,168.9199981689453,163.1881561279297,3872000
+2022-09-21,169.8800048828125,172.02999877929688,168.33999633789062,168.44000244140625,162.72447204589844,5134500
+2022-09-22,168.39999389648438,169.88999938964844,168.0500030517578,168.60000610351562,162.87901306152344,4290600
+2022-09-23,168.38999938964844,168.75,166.52999877929688,168.52000427246094,162.8017578125,4565100
+2022-09-26,168.3300018310547,170.00999450683594,167.52999877929688,168.4499969482422,162.73410034179688,5326400
+2022-09-27,168.24000549316406,170.0,165.24000549316406,166.00999450683594,160.3769073486328,5400700
+2022-09-28,166.91000366210938,169.6199951171875,165.24000549316406,168.6699981689453,162.94664001464844,5480900
+2022-09-29,168.8000030517578,169.13999938964844,165.0,166.61000061035156,160.95654296875,5167700
+2022-09-30,167.69000244140625,168.24000549316406,163.00999450683594,163.25999450683594,157.72018432617188,5971900
+2022-10-03,163.52000427246094,165.69000244140625,163.02000427246094,165.25,159.64268493652344,5093400
+2022-10-04,167.38999938964844,168.72999572753906,165.5500030517578,167.11000061035156,161.43959045410156,4596800
+2022-10-05,166.97000122070312,167.08999633789062,163.72999572753906,166.0,160.3672637939453,3538600
+2022-10-06,165.7899932861328,166.02000427246094,162.5,162.8000030517578,157.2758331298828,4623400
+2022-10-07,162.3000030517578,163.00999450683594,160.97999572753906,161.61000061035156,156.12620544433594,4779200
+2022-10-10,161.99000549316406,163.0399932861328,161.19000244140625,161.82000732421875,156.3291015625,4839200
+2022-10-11,162.24000549316406,164.27000427246094,161.55999755859375,162.58999633789062,157.0729522705078,5222600
+2022-10-12,168.72999572753906,170.6999969482422,166.60000610351562,169.38999938964844,163.6422119140625,9795300
+2022-10-13,167.10000610351562,175.0399932861328,166.82000732421875,174.61000061035156,168.6851043701172,8412700
+2022-10-14,175.97999572753906,176.25999450683594,169.99000549316406,170.19000244140625,164.41506958007812,5937900
+2022-10-17,172.27000427246094,173.58999633789062,171.07000732421875,172.72999572753906,166.86886596679688,6401800
+2022-10-18,174.82000732421875,176.91000366210938,173.41000366210938,175.05999755859375,169.11984252929688,4547400
+2022-10-19,174.82000732421875,175.83999633789062,172.3300018310547,173.36000061035156,167.47752380371094,5200200
+2022-10-20,174.1999969482422,174.36000061035156,171.11000061035156,171.4600067138672,165.6419677734375,4314000
+2022-10-21,171.1999969482422,173.69000244140625,170.5800018310547,173.05999755859375,167.18768310546875,5071500
+2022-10-24,174.80999755859375,177.97999572753906,174.6699981689453,177.67999267578125,171.65090942382812,5316500
+2022-10-25,178.1199951171875,178.8699951171875,176.61000061035156,178.27000427246094,172.2209014892578,5220000
+2022-10-26,179.25999450683594,180.89999389648438,178.32000732421875,179.07000732421875,172.99375915527344,5136000
+2022-10-27,180.3699951171875,180.92999267578125,178.57000732421875,178.8800048828125,172.8101806640625,5424100
+2022-10-28,179.6999969482422,182.92999267578125,179.47999572753906,182.22999572753906,176.04652404785156,6715300
+2022-10-31,181.17999267578125,182.97999572753906,180.5399932861328,181.5800018310547,175.41856384277344,4877200
+2022-11-01,180.94000244140625,182.80999755859375,179.88999938964844,180.75999450683594,174.6263885498047,4084500
+2022-11-02,180.77999877929688,183.5800018310547,178.1699981689453,178.24000549316406,172.19189453125,4970600
+2022-11-03,176.77999877929688,178.89999389648438,176.52999877929688,177.77999877929688,171.7475128173828,3753800
+2022-11-04,177.9199981689453,179.7899932861328,176.52999877929688,178.77999877929688,172.7135772705078,3922400
+2022-11-07,179.52000427246094,180.6199951171875,178.8300018310547,180.2100067138672,174.0950469970703,3246100
+2022-11-08,180.44000244140625,182.11000061035156,178.8000030517578,180.7100067138672,174.57810974121094,3724700
+2022-11-09,179.9499969482422,181.07000732421875,178.39999389648438,178.5500030517578,172.49139404296875,4723600
+2022-11-10,182.64999389648438,182.9199981689453,178.55999755859375,181.6999969482422,175.53451538085938,6704100
+2022-11-11,181.1300048828125,181.69000244140625,175.44000244140625,178.0500030517578,172.00836181640625,7390500
+2022-11-14,178.6699981689453,179.17999267578125,176.5,176.72999572753906,170.73313903808594,5633000
+2022-11-15,178.0399932861328,178.6999969482422,175.4199981689453,177.19000244140625,171.17755126953125,5153600
+2022-11-16,178.3000030517578,179.6300048828125,177.72000122070312,178.3300018310547,172.2788543701172,4701100
+2022-11-17,177.49000549316406,180.16000366210938,177.42999267578125,180.02999877929688,173.92115783691406,3920300
+2022-11-18,180.2100067138672,181.83999633789062,180.02000427246094,181.3300018310547,175.1770782470703,4498100
+2022-11-21,182.27000427246094,185.1300048828125,182.08999633789062,184.82000732421875,178.5486297607422,4397600
+2022-11-22,185.80999755859375,186.6199951171875,184.3699951171875,184.83999633789062,178.5679473876953,4109600
+2022-11-23,185.0,186.0800018310547,184.5,185.0800018310547,178.79981994628906,2511000
+2022-11-25,184.5800018310547,185.0,183.94000244140625,184.11000061035156,177.8627166748047,1837000
+2022-11-28,184.39999389648438,185.49000549316406,183.50999450683594,183.88999938964844,177.65020751953125,6411400
+2022-11-29,183.3000030517578,183.4199981689453,181.02000427246094,182.58999633789062,176.394287109375,4375400
+2022-11-30,181.89999389648438,185.6999969482422,180.24000549316406,185.50999450683594,179.21524047851562,7915600
+2022-12-01,185.47999572753906,186.3300018310547,184.16000366210938,185.89999389648438,180.7122344970703,4683300
+2022-12-02,184.0,186.30999755859375,183.83999633789062,185.69000244140625,180.50811767578125,3547700
+2022-12-05,183.42999267578125,183.94000244140625,182.32000732421875,183.1199951171875,178.00982666015625,4083200
+2022-12-06,183.75,184.2899932861328,180.6999969482422,181.6300048828125,176.56143188476562,5835100
+2022-12-07,181.80999755859375,182.4499969482422,180.69000244140625,182.17999267578125,177.09605407714844,4241700
+2022-12-08,181.80999755859375,183.97999572753906,181.25999450683594,183.77999877929688,178.6514129638672,3800800
+2022-12-09,184.2100067138672,184.2100067138672,183.0500030517578,183.10000610351562,177.9904022216797,3116100
+2022-12-12,184.17999267578125,184.17999267578125,182.36000061035156,183.97000122070312,178.8361053466797,4691400
+2022-12-13,186.47999572753906,186.83999633789062,182.94000244140625,183.8699951171875,178.7388916015625,5634900
+2022-12-14,184.07000732421875,185.8800048828125,182.1300048828125,183.36000061035156,178.2431182861328,5392500
+2022-12-15,181.97999572753906,182.7100067138672,178.38999938964844,180.25,175.2199249267578,6127800
+2022-12-16,180.0800018310547,181.19000244140625,178.47999572753906,180.33999633789062,175.30738830566406,15708100
+2022-12-19,180.86000061035156,183.47000122070312,180.35000610351562,181.33999633789062,176.2794952392578,4447800
+2022-12-20,181.82000732421875,182.25,180.63999938964844,181.22999572753906,176.1725616455078,3249000
+2022-12-21,181.5500030517578,183.67999267578125,181.39999389648438,182.5,177.40713500976562,4236900
+2022-12-22,181.86000061035156,182.0500030517578,178.9199981689453,181.08999633789062,176.0364532470703,4304700
+2022-12-23,180.91000366210938,182.5500030517578,180.4499969482422,182.25999450683594,177.173828125,2197800
+2022-12-27,183.27999877929688,183.61000061035156,182.27000427246094,183.07000732421875,177.96121215820312,3045000
+2022-12-28,184.10000610351562,184.5399932861328,181.63999938964844,181.75,176.6780548095703,2694300
+2022-12-29,181.9199981689453,182.86000061035156,181.88999938964844,181.97999572753906,176.90164184570312,2549200
+2022-12-30,181.3800048828125,181.9600067138672,179.2899932861328,180.66000366210938,175.6184844970703,3136200
+2023-01-03,180.58999633789062,180.75,176.57000732421875,179.41000366210938,174.40335083007812,5137400
+2023-01-04,179.41000366210938,180.5399932861328,177.5500030517578,178.97000122070312,173.97564697265625,4771300
+2023-01-05,177.9600067138672,178.77000427246094,176.86000061035156,177.10000610351562,172.15780639648438,3647100
+2023-01-06,178.80999755859375,181.8300018310547,178.8000030517578,181.10000610351562,176.04620361328125,3713200
+2023-01-09,180.44000244140625,182.77000427246094,178.80999755859375,179.3300018310547,174.32557678222656,3319200
+2023-01-10,178.7899932861328,179.52999877929688,177.08999633789062,177.85000610351562,172.88690185546875,3817300
+2023-01-11,179.38999938964844,179.7100067138672,175.67999267578125,178.0500030517578,173.081298828125,4369900
+2023-01-12,177.66000366210938,178.3699951171875,175.32000732421875,175.77999877929688,170.87464904785156,4246600
+2023-01-13,175.39999389648438,175.72999572753906,174.1699981689453,175.24000549316406,170.3497314453125,4720400
+2023-01-17,176.14999389648438,177.5500030517578,175.49000549316406,176.05999755859375,171.1468505859375,5032600
+2023-01-18,175.24000549316406,175.74000549316406,171.3300018310547,171.6199951171875,166.83074951171875,5032600
+2023-01-19,171.27999877929688,172.1699981689453,169.47999572753906,169.6300048828125,164.8962860107422,4720400
+2023-01-20,168.9499969482422,169.88999938964844,167.4600067138672,169.8800048828125,165.13931274414062,5779100
+2023-01-23,170.00999450683594,170.75999450683594,168.72000122070312,169.1199951171875,164.4005126953125,5440400
+2023-01-24,169.61000061035156,170.8699951171875,168.4499969482422,170.69000244140625,165.92669677734375,4125600
+2023-01-25,170.33999633789062,171.97999572753906,169.33999633789062,171.92999267578125,167.13209533691406,3852800
+2023-01-26,171.63999938964844,171.6699981689453,170.0399932861328,170.22000122070312,165.46981811523438,4558400
+2023-01-27,169.77000427246094,170.22999572753906,168.5800018310547,169.6199951171875,164.8865509033203,5451400
+2023-01-30,169.77999877929688,171.4600067138672,169.13999938964844,169.47999572753906,164.7504425048828,5191500
+2023-01-31,170.1999969482422,171.07000732421875,169.32000732421875,171.02000427246094,166.24749755859375,4665500
+2023-02-01,170.8800048828125,172.32000732421875,169.50999450683594,171.55999755859375,166.7724151611328,4147700
+2023-02-02,169.4600067138672,170.55999755859375,168.50999450683594,169.97000122070312,165.22679138183594,5653800
+2023-02-03,170.9600067138672,171.2899932861328,167.0500030517578,169.1199951171875,164.4005126953125,5308200
+2023-02-06,169.74000549316406,172.3800048828125,169.58999633789062,171.82000732421875,167.02517700195312,5640000
+2023-02-07,170.2899932861328,172.02999877929688,169.25999450683594,171.55999755859375,166.7724151611328,6044700
+2023-02-08,171.0,171.3300018310547,170.24000549316406,171.16000366210938,166.3835906982422,5687300
+2023-02-09,175.32000732421875,176.49000549316406,172.0399932861328,172.77999877929688,167.9583740234375,9619400
+2023-02-10,173.1199951171875,176.58999633789062,172.64999389648438,176.1999969482422,171.28294372558594,6176000
+2023-02-13,176.25999450683594,178.22999572753906,176.0399932861328,177.77000427246094,172.80914306640625,5205100
+2023-02-14,177.10000610351562,177.25,174.7899932861328,175.77000427246094,170.86492919921875,5203000
+2023-02-15,175.0,176.0500030517578,174.58999633789062,176.00999450683594,171.09823608398438,4125500
+2023-02-16,174.74000549316406,176.89999389648438,174.5399932861328,175.50999450683594,170.6121826171875,4973200
+2023-02-17,175.16000366210938,176.4199981689453,174.8300018310547,176.27999877929688,171.3607177734375,3952100
+2023-02-21,175.5800018310547,177.41000366210938,174.6699981689453,176.17999267578125,171.26348876953125,5797300
+2023-02-22,176.72000122070312,177.42999267578125,175.77000427246094,176.1199951171875,171.2051544189453,5299500
+2023-02-23,176.66000366210938,176.99000549316406,174.99000549316406,176.30999755859375,171.38986206054688,3801400
+2023-02-24,175.4600067138672,176.3300018310547,174.2899932861328,175.9600067138672,171.0496368408203,2959100
+2023-02-27,176.97000122070312,177.25,175.64999389648438,175.91000366210938,171.00103759765625,3208500
+2023-02-28,174.8800048828125,175.05999755859375,173.1999969482422,173.52999877929688,168.68743896484375,4317100
+2023-03-01,172.32000732421875,172.4600067138672,169.1199951171875,171.3300018310547,166.54884338378906,5359100
+2023-03-02,170.50999450683594,173.75999450683594,169.77999877929688,173.32000732421875,169.62184143066406,4476300
+2023-03-03,173.0,173.4499969482422,171.3300018310547,173.14999389648438,169.45547485351562,3627100
+2023-03-06,172.22000122070312,173.66000366210938,172.22000122070312,173.5,169.7980194091797,3611400
+2023-03-07,173.6699981689453,174.25999450683594,171.8699951171875,172.63999938964844,168.95635986328125,4094900
+2023-03-08,172.67999267578125,173.36000061035156,171.77999877929688,173.11000061035156,169.41632080078125,2920200
+2023-03-09,173.6199951171875,174.36000061035156,171.1999969482422,171.8000030517578,168.13426208496094,4042100
+2023-03-10,172.52999877929688,174.24000549316406,170.9600067138672,172.02999877929688,168.359375,4129900
+2023-03-13,172.75999450683594,177.22999572753906,172.61000061035156,173.7100067138672,170.00352478027344,8265100
+2023-03-14,172.49000549316406,173.80999755859375,171.57000732421875,173.52999877929688,169.82736206054688,6480800
+2023-03-15,173.52999877929688,176.66000366210938,173.19000244140625,176.6300048828125,172.86122131347656,7099800
+2023-03-16,176.61000061035156,177.0,175.32000732421875,176.50999450683594,172.7437744140625,4734400
+2023-03-17,176.50999450683594,176.69000244140625,174.22999572753906,175.1300048828125,171.39321899414062,8854600
+2023-03-20,176.5,177.67999267578125,175.50999450683594,177.58999633789062,173.80072021484375,4367000
+2023-03-21,177.66000366210938,178.1699981689453,176.27999877929688,178.00999450683594,174.21176147460938,3812000
+2023-03-22,177.83999633789062,179.3699951171875,176.4199981689453,176.50999450683594,172.7437744140625,4380800
+2023-03-23,176.05999755859375,177.22000122070312,175.02000427246094,175.64999389648438,171.90211486816406,4655600
+2023-03-24,176.52999877929688,179.33999633789062,176.38999938964844,179.08999633789062,175.2687225341797,3713800
+2023-03-27,179.5800018310547,180.64999389648438,179.30999755859375,179.49000549316406,175.66018676757812,4078600
+2023-03-28,179.3300018310547,180.4600067138672,179.3300018310547,179.42999267578125,175.60147094726562,2850000
+2023-03-29,180.64999389648438,180.91000366210938,179.99000549316406,180.6699981689453,176.8150177001953,4496000
+2023-03-30,181.0,181.3300018310547,180.0800018310547,180.8300018310547,176.9716033935547,2743000
+2023-03-31,182.16000366210938,182.49000549316406,181.32000732421875,182.3000030517578,178.41024780273438,4479800
+2023-04-03,181.89999389648438,182.75999450683594,180.39999389648438,182.5,178.60597229003906,3902300
+2023-04-04,182.17999267578125,183.36000061035156,181.10000610351562,181.85000610351562,177.96983337402344,3306400
+2023-04-05,183.25,184.9600067138672,183.05999755859375,183.63999938964844,179.72164916992188,3826300
+2023-04-06,183.3000030517578,184.74000549316406,183.10000610351562,184.36000061035156,180.42626953125,3389700
+2023-04-10,183.8300018310547,183.89999389648438,181.69000244140625,183.1999969482422,179.29103088378906,2408100
+2023-04-11,183.4199981689453,183.8800048828125,182.75999450683594,182.9199981689453,179.0170135498047,3586700
+2023-04-12,182.69000244140625,183.77999877929688,182.25,182.55999755859375,178.66468811035156,3620900
+2023-04-13,182.6199951171875,184.61000061035156,182.11000061035156,184.3800048828125,180.44586181640625,4303600
+2023-04-14,183.33999633789062,184.02000427246094,182.9199981689453,183.50999450683594,179.59442138671875,2572900
+2023-04-17,184.19000244140625,184.75,183.47999572753906,184.4499969482422,180.51434326171875,3224400
+2023-04-18,184.77000427246094,185.22000122070312,183.74000549316406,184.8300018310547,180.88624572753906,2438600
+2023-04-19,185.24000549316406,185.32000732421875,184.25999450683594,184.72000122070312,180.77859497070312,2209900
+2023-04-20,184.83999633789062,186.0399932861328,184.1999969482422,185.3300018310547,181.37557983398438,3868200
+2023-04-21,185.99000549316406,186.3800048828125,185.1300048828125,185.41000366210938,181.45388793945312,3781800
+2023-04-24,186.5,186.57000732421875,185.02000427246094,185.5,181.54196166992188,3540200
+2023-04-25,186.55999755859375,190.17999267578125,186.24000549316406,189.7100067138672,185.66213989257812,6231600
+2023-04-26,188.47999572753906,189.4199981689453,187.8699951171875,188.5399932861328,184.51708984375,4481700
+2023-04-27,188.17999267578125,189.9499969482422,187.50999450683594,189.69000244140625,185.64256286621094,4574500
+2023-04-28,189.89999389648438,191.6199951171875,189.63999938964844,190.88999938964844,186.8169403076172,4607500
+2023-05-01,190.4499969482422,192.3300018310547,190.27999877929688,191.67999267578125,187.59007263183594,3137800
+2023-05-02,191.36000061035156,192.5,189.75,192.25,188.14793395996094,3712200
+2023-05-03,192.5800018310547,193.25,191.77999877929688,192.17999267578125,188.0794219970703,3389600
+2023-05-04,193.0800018310547,193.9499969482422,192.16000366210938,193.3800048828125,189.25381469726562,4267600
+2023-05-05,192.82000732421875,194.47999572753906,192.38999938964844,194.27000427246094,190.1248321533203,4146500
+2023-05-08,193.39999389648438,194.0,192.64999389648438,193.35000610351562,189.22447204589844,2249900
+2023-05-09,193.86000061035156,194.6699981689453,192.7100067138672,194.13999938964844,189.9976043701172,3087600
+2023-05-10,194.11000061035156,195.5800018310547,192.6699981689453,194.27000427246094,190.1248321533203,4352900
+2023-05-11,194.27999877929688,195.52000427246094,193.0,195.33999633789062,191.17198181152344,3690200
+2023-05-12,195.33999633789062,196.22000122070312,194.9499969482422,196.1199951171875,191.9353485107422,2739800
+2023-05-15,196.57000732421875,196.8800048828125,194.0,194.27000427246094,190.1248321533203,2946400
+2023-05-16,194.47999572753906,194.47999572753906,192.5399932861328,193.42999267578125,189.30274963378906,5803100
+2023-05-17,193.30999755859375,193.58999633789062,190.83999633789062,192.05999755859375,187.96197509765625,4878800
+2023-05-18,191.32000732421875,191.7100067138672,190.41000366210938,191.55999755859375,187.47265625,3709400
+2023-05-19,192.4600067138672,192.86000061035156,191.10000610351562,191.83999633789062,187.7466583251953,3883000
+2023-05-22,191.19000244140625,191.38999938964844,186.41000366210938,186.63999938964844,182.65762329101562,5787000
+2023-05-23,186.49000549316406,186.6300048828125,184.58999633789062,186.07000732421875,182.0998077392578,6382300
+2023-05-24,186.27000427246094,186.74000549316406,184.3699951171875,184.88999938964844,180.94496154785156,3721000
+2023-05-25,182.6999969482422,184.22000122070312,181.9499969482422,183.8000030517578,179.87823486328125,4712700
+2023-05-26,183.7100067138672,184.25,182.39999389648438,183.5800018310547,179.66293334960938,4449300
+2023-05-30,182.05999755859375,183.08999633789062,180.6999969482422,181.61000061035156,177.7349395751953,4331800
+2023-05-31,182.86000061035156,184.6199951171875,181.4600067138672,182.35000610351562,178.45916748046875,20414600
+2023-06-01,182.4199981689453,182.69000244140625,180.8000030517578,182.19000244140625,179.5481414794922,5277400
+2023-06-02,182.02000427246094,184.2899932861328,181.6999969482422,184.05999755859375,181.39102172851562,4288300
+2023-06-05,183.85000610351562,186.1699981689453,183.61000061035156,184.19000244140625,181.51913452148438,4311700
+2023-06-06,184.97999572753906,185.1199951171875,180.42999267578125,181.55999755859375,178.92727661132812,3975600
+2023-06-07,180.7100067138672,181.74000549316406,179.6999969482422,180.11000061035156,177.49830627441406,5162700
+2023-06-08,179.6999969482422,182.3000030517578,179.3300018310547,182.10000610351562,179.45945739746094,4036100
+2023-06-09,181.7100067138672,182.8300018310547,181.0,182.35000610351562,179.70582580566406,3200100
+2023-06-12,182.49000549316406,182.72999572753906,180.69000244140625,181.89999389648438,179.26234436035156,4207100
+2023-06-13,182.1300048828125,182.19000244140625,181.0800018310547,181.5399932861328,178.90756225585938,2838700
+2023-06-14,182.0,183.64999389648438,181.44000244140625,183.1699981689453,180.51393127441406,3559300
+2023-06-15,184.25999450683594,186.1699981689453,183.52000427246094,185.7100067138672,183.01710510253906,4326100
+2023-06-16,186.13999938964844,187.58999633789062,185.6999969482422,186.0399932861328,183.34230041503906,8925100
+2023-06-20,186.5399932861328,187.8699951171875,185.24000549316406,185.30999755859375,182.62290954589844,4154800
+2023-06-21,185.72000122070312,186.8800048828125,184.19000244140625,185.42999267578125,182.7411651611328,3832400
+2023-06-22,186.72999572753906,187.5800018310547,185.8699951171875,187.35000610351562,184.63333129882812,3185800
+2023-06-23,188.0,188.0,185.9499969482422,186.07000732421875,183.37188720703125,7592600
+2023-06-26,186.16000366210938,186.42999267578125,184.1199951171875,184.88999938964844,182.20899963378906,3706100
+2023-06-27,184.6699981689453,186.61000061035156,183.9600067138672,186.22000122070312,183.51971435546875,5763000
+2023-06-28,186.25,186.74000549316406,183.3800048828125,183.6999969482422,181.0362548828125,5193900
+2023-06-29,183.25,183.88999938964844,181.38999938964844,183.8800048828125,181.21363830566406,5770400
+2023-06-30,184.0399932861328,185.52000427246094,183.8800048828125,185.22000122070312,182.53421020507812,7635100
+2023-07-03,184.3000030517578,185.63999938964844,183.47000122070312,185.60000610351562,182.90870666503906,2389000
+2023-07-05,185.0,186.69000244140625,184.97000122070312,186.5800018310547,183.87448120117188,5277100
+2023-07-06,185.80999755859375,186.75,184.88999938964844,186.60000610351562,183.89419555664062,5592100
+2023-07-07,185.82000732421875,185.8800048828125,183.02999877929688,183.0800018310547,180.4252471923828,6309900
+2023-07-10,184.07000732421875,185.91000366210938,183.77999877929688,184.3000030517578,181.62754821777344,5508800
+2023-07-11,184.3800048828125,184.72999572753906,182.4199981689453,183.97999572753906,181.31219482421875,3915200
+2023-07-12,183.97999572753906,184.61000061035156,182.97999572753906,183.1699981689453,180.51393127441406,6080100
+2023-07-13,185.8000030517578,188.05999755859375,183.25999450683594,187.52999877929688,184.81069946289062,8223100
+2023-07-14,187.86000061035156,188.6300048828125,187.08999633789062,188.2100067138672,185.48085021972656,4467000
+2023-07-17,186.33999633789062,187.00999450683594,185.4199981689453,185.6300048828125,182.93826293945312,5637400
+2023-07-18,185.44000244140625,186.82000732421875,183.82000732421875,184.4499969482422,181.77536010742188,5684100
+2023-07-19,185.0,186.60000610351562,184.4199981689453,186.25999450683594,183.5591278076172,4140800
+2023-07-20,187.5,189.99000549316406,186.80999755859375,189.3000030517578,186.5550537109375,5056500
+2023-07-21,190.11000061035156,191.47000122070312,189.3000030517578,190.16000366210938,187.40257263183594,15021400
+2023-07-24,190.58999633789062,191.42999267578125,190.13999938964844,190.9199981689453,188.15155029296875,4225800
+2023-07-25,190.41000366210938,192.00999450683594,190.05999755859375,191.36000061035156,188.58517456054688,3521600
+2023-07-26,191.1199951171875,192.3800048828125,190.05999755859375,191.60000610351562,188.8217010498047,3898900
+2023-07-27,192.0,192.2899932861328,188.39999389648438,188.52999877929688,185.79620361328125,4141800
+2023-07-28,190.13999938964844,191.3699951171875,189.7899932861328,190.30999755859375,187.55038452148438,5602300
+2023-07-31,189.4499969482422,189.58999633789062,186.85000610351562,187.4600067138672,184.74172973632812,5687700
+2023-08-01,187.49000549316406,188.60000610351562,186.39999389648438,186.82000732421875,184.1110076904297,2853900
+2023-08-02,186.58999633789062,189.97000122070312,186.39999389648438,188.30999755859375,185.5793914794922,4285900
+2023-08-03,188.1699981689453,189.22000122070312,186.97000122070312,187.1199951171875,184.40664672851562,2857400
+2023-08-04,187.1199951171875,188.00999450683594,184.35000610351562,184.60000610351562,181.92320251464844,4650400
+2023-08-07,185.27999877929688,187.2100067138672,185.10000610351562,186.88999938964844,184.17999267578125,3323400
+2023-08-08,187.1999969482422,187.47999572753906,184.02999877929688,184.44000244140625,181.76551818847656,5017900
+2023-08-09,183.8800048828125,185.0,182.6300048828125,183.97999572753906,181.31219482421875,4413100
+2023-08-10,184.22000122070312,185.58999633789062,183.52999877929688,183.75,181.0855255126953,3727200
+2023-08-11,184.0,184.27999877929688,183.27999877929688,184.0399932861328,181.37130737304688,2872500
+2023-08-14,184.38999938964844,184.86000061035156,183.1300048828125,183.6199951171875,180.9573974609375,3385600
+2023-08-15,183.14999389648438,183.4600067138672,181.1300048828125,181.35000610351562,178.7203369140625,3331800
+2023-08-16,181.60000610351562,182.9499969482422,180.9499969482422,181.2100067138672,178.58236694335938,2633700
+2023-08-17,181.2100067138672,181.41000366210938,178.32000732421875,178.4499969482422,175.86236572265625,4503000
+2023-08-18,178.4600067138672,179.5500030517578,177.27000427246094,178.17999267578125,175.59628295898438,6020300
+2023-08-21,177.72999572753906,177.9600067138672,176.22999572753906,177.0500030517578,174.48268127441406,4284100
+2023-08-22,176.17999267578125,176.82000732421875,175.30999755859375,175.6999969482422,173.15223693847656,3491500
+2023-08-23,177.25,178.27999877929688,176.3699951171875,178.1199951171875,175.5371551513672,4042700
+2023-08-24,178.00999450683594,180.44000244140625,177.10000610351562,177.17999267578125,174.6107940673828,5709800
+2023-08-25,178.05999755859375,179.7100067138672,177.83999633789062,179.4199981689453,176.81829833984375,4710700
+2023-08-28,180.82000732421875,181.17999267578125,179.33999633789062,180.25,177.6362762451172,3189800
+2023-08-29,180.3000030517578,181.22000122070312,179.02000427246094,180.92999267578125,178.30641174316406,4368600
+2023-08-30,181.4600067138672,182.25999450683594,180.72000122070312,181.0800018310547,178.45423889160156,3153400
+2023-08-31,179.33999633789062,179.6300048828125,177.86000061035156,177.9199981689453,176.57357788085938,5566700
+2023-09-01,178.72999572753906,178.80999755859375,174.63999938964844,175.32000732421875,173.99325561523438,4800400
+2023-09-05,175.27000427246094,175.8800048828125,173.64999389648438,174.16000366210938,172.84202575683594,5081800
+2023-09-06,174.9199981689453,174.99000549316406,173.47999572753906,174.72999572753906,173.40771484375,5933800
+2023-09-07,175.85000610351562,177.05999755859375,175.2100067138672,176.39999389648438,175.06507873535156,4934300
+2023-09-08,175.80999755859375,177.14999389648438,175.61000061035156,176.27000427246094,174.93606567382812,2995000
+2023-09-11,176.8300018310547,179.42999267578125,176.8300018310547,178.92999267578125,177.575927734375,4512700
+2023-09-12,178.74000549316406,178.9199981689453,177.8000030517578,178.27000427246094,176.92092895507812,3331100
+2023-09-13,178.3300018310547,180.13999938964844,178.2100067138672,179.67999267578125,178.32025146484375,3781400
+2023-09-14,179.94000244140625,181.69000244140625,179.3300018310547,181.22999572753906,179.8585205078125,4118300
+2023-09-15,181.41000366210938,181.82000732421875,179.61000061035156,179.83999633789062,178.47903442382812,11656000
+2023-09-18,181.0,181.0,178.42999267578125,179.3800048828125,178.0225372314453,3182600
+2023-09-19,178.86000061035156,179.1300048828125,177.3000030517578,178.32000732421875,176.97055053710938,3369300
+2023-09-20,179.08999633789062,179.4199981689453,177.55999755859375,178.3800048828125,177.0301055908203,3695800
+2023-09-21,178.10000610351562,178.3300018310547,175.1300048828125,175.3800048828125,174.05279541015625,5351000
+2023-09-22,174.94000244140625,176.38999938964844,174.3699951171875,175.27000427246094,173.94363403320312,4542300
+2023-09-25,174.67999267578125,175.44000244140625,173.17999267578125,174.3300018310547,173.0107421875,3553600
+2023-09-26,173.0,173.72000122070312,171.63999938964844,172.52000427246094,171.21444702148438,5213700
+2023-09-27,172.30999755859375,172.69000244140625,169.02999877929688,169.57000732421875,168.28677368164062,5729900
+2023-09-28,169.92999267578125,170.17999267578125,168.17999267578125,169.5,168.21730041503906,4841600
+2023-09-29,170.50999450683594,170.83999633789062,168.0399932861328,169.44000244140625,168.15774536132812,5194200
+2023-10-02,169.0800018310547,169.49000549316406,167.32000732421875,169.1699981689453,167.88978576660156,3838800
+2023-10-03,168.86000061035156,170.0,167.02999877929688,167.6999969482422,166.430908203125,4873400
+2023-10-04,168.4499969482422,169.1300048828125,167.05999755859375,168.91000366210938,167.6317596435547,4134000
+2023-10-05,168.77000427246094,168.80999755859375,159.8699951171875,160.10000610351562,158.88844299316406,10556400
+2023-10-06,158.77999877929688,160.9199981689453,155.8300018310547,160.2899932861328,159.0769805908203,12770700
+2023-10-09,160.0,161.4199981689453,158.63999938964844,161.36000061035156,160.13890075683594,7244500
+2023-10-10,164.25,165.17999267578125,162.02999877929688,164.39999389648438,163.1558837890625,11456400
+2023-10-11,165.00999450683594,165.44000244140625,161.60000610351562,162.6199951171875,161.3893585205078,7371500
+2023-10-12,162.60000610351562,162.64999389648438,157.42999267578125,158.0800018310547,156.8837127685547,9024100
+2023-10-13,158.6199951171875,160.24000549316406,157.9499969482422,160.0,158.7891845703125,6757100
+2023-10-16,161.0,161.9499969482422,159.8000030517578,161.0800018310547,159.8610076904297,5605000
+2023-10-17,160.0,161.6300048828125,159.16000366210938,160.3699951171875,159.15638732910156,6411300
+2023-10-18,161.02000427246094,163.39999389648438,160.8699951171875,162.02999877929688,160.80381774902344,6650600
+2023-10-19,161.89999389648438,162.72000122070312,160.41000366210938,160.55999755859375,159.34494018554688,6336800
+2023-10-20,161.3699951171875,162.22999572753906,159.7100067138672,160.0,158.7891845703125,5485800
+2023-10-23,159.60000610351562,161.60000610351562,159.05999755859375,160.0800018310547,158.8685760498047,5795800
+2023-10-24,160.41000366210938,162.85000610351562,159.67999267578125,162.19000244140625,160.96261596679688,5265200
+2023-10-25,162.0500030517578,163.5,161.47000122070312,162.35000610351562,161.1214141845703,4534600
+2023-10-26,162.67999267578125,163.36000061035156,161.3000030517578,161.41000366210938,160.1885223388672,5147000
+2023-10-27,162.02000427246094,162.13999938964844,158.88999938964844,159.6199951171875,158.4120635986328,5078000
+2023-10-30,161.3000030517578,162.5800018310547,160.74000549316406,162.27999877929688,161.0519256591797,4625900
+2023-10-31,162.9499969482422,163.35000610351562,161.66000366210938,163.27999877929688,162.0443572998047,5947400
+2023-11-01,163.6699981689453,165.42999267578125,162.75999450683594,164.8699951171875,163.62232971191406,6682500
+2023-11-02,164.74000549316406,167.16000366210938,164.6699981689453,166.8300018310547,165.5675048828125,5413400
+2023-11-03,168.67999267578125,168.80999755859375,166.69000244140625,166.7899932861328,165.52780151367188,4063000
+2023-11-06,165.4600067138672,167.5,165.2100067138672,166.6999969482422,165.4384765625,5784600
+2023-11-07,166.8000030517578,167.7100067138672,166.1199951171875,167.17999267578125,165.9148406982422,4687200
+2023-11-08,168.1699981689453,168.33999633789062,166.66000366210938,167.38999938964844,166.12326049804688,4926600
+2023-11-09,167.5800018310547,167.86000061035156,165.80999755859375,166.16000366210938,164.90257263183594,5639300
+2023-11-10,167.30999755859375,167.77999877929688,164.86000061035156,166.9199981689453,165.6568145751953,5552900
+2023-11-13,167.0,168.77999877929688,166.4600067138672,167.77000427246094,166.50039672851562,5402300
+2023-11-14,167.9499969482422,168.44000244140625,166.88999938964844,168.11000061035156,166.8378143310547,6238900
+2023-11-15,168.6999969482422,168.7899932861328,166.27000427246094,167.25,165.98431396484375,5611200
+2023-11-16,168.38999938964844,170.0,166.39999389648438,167.7100067138672,166.4408416748047,5386400
+2023-11-17,168.0500030517578,168.25,165.77000427246094,166.75999450683594,165.49803161621094,5583100
+2023-11-20,166.0,166.77000427246094,165.72000122070312,166.52000427246094,165.25985717773438,4886200
+2023-11-21,167.11000061035156,167.86000061035156,165.9199981689453,167.8000030517578,166.53016662597656,3980000
+2023-11-22,168.35000610351562,169.57000732421875,168.3000030517578,169.22000122070312,167.9394073486328,3235600
+2023-11-24,168.9499969482422,170.02000427246094,168.9499969482422,169.3699951171875,168.08827209472656,1751700
+2023-11-27,169.6999969482422,169.6999969482422,168.08999633789062,168.32000732421875,167.04623413085938,3664700
+2023-11-28,168.3800048828125,169.75999450683594,168.02000427246094,168.86000061035156,167.58213806152344,4056100
+2023-11-29,169.10000610351562,169.1199951171875,166.64999389648438,167.16000366210938,165.89500427246094,4722400
+2023-11-30,166.11000061035156,168.36000061035156,164.82000732421875,168.2899932861328,168.2899932861328,7346700
+2023-12-01,168.3699951171875,168.85000610351562,167.3800048828125,168.69000244140625,168.69000244140625,4893900
+2023-12-04,168.39999389648438,169.9199981689453,168.19000244140625,169.13999938964844,169.13999938964844,5323300
+2023-12-05,169.14999389648438,169.57000732421875,167.7100067138672,167.94000244140625,167.94000244140625,4553800
+2023-12-06,167.97999572753906,168.32000732421875,166.72999572753906,167.50999450683594,167.50999450683594,4726600
+2023-12-07,168.0,168.3000030517578,166.6999969482422,167.4600067138672,167.4600067138672,4934800
+2023-12-08,167.0399932861328,167.1199951171875,165.27000427246094,165.67999267578125,165.67999267578125,5114900
+2023-12-11,167.44000244140625,168.1300048828125,166.4600067138672,167.82000732421875,167.82000732421875,6912600
+2023-12-12,169.27999877929688,169.27999877929688,167.7100067138672,168.47000122070312,168.47000122070312,4515800
+2023-12-13,168.5399932861328,172.0500030517578,168.1199951171875,172.00999450683594,172.00999450683594,6082100
+2023-12-14,171.64999389648438,171.97000122070312,167.94000244140625,168.25,168.25,7119300
+2023-12-15,167.4499969482422,168.50999450683594,166.4499969482422,167.0,167.0,17731300
+2023-12-18,168.05999755859375,170.25,167.41000366210938,168.91000366210938,168.91000366210938,5439500
+2023-12-19,167.94000244140625,168.8300018310547,167.30999755859375,167.9499969482422,167.9499969482422,4855900
+2023-12-20,166.50999450683594,167.47000122070312,165.6699981689453,165.69000244140625,165.69000244140625,5157800
+2023-12-21,166.5,167.10000610351562,165.38999938964844,166.97000122070312,166.97000122070312,4374000
+2023-12-22,167.36000061035156,168.1699981689453,166.86000061035156,167.67999267578125,167.67999267578125,3030100
+2023-12-26,167.64999389648438,169.4199981689453,167.25,168.86000061035156,168.86000061035156,2779200
+2023-12-27,168.89999389648438,169.49000549316406,168.36000061035156,169.39999389648438,169.39999389648438,3502500
+2023-12-28,169.39999389648438,169.5399932861328,168.6999969482422,169.38999938964844,169.38999938964844,2911100
+2023-12-29,169.33999633789062,170.07000732421875,169.1699981689453,169.83999633789062,169.83999633789062,3291500
+2024-01-02,169.52000427246094,172.99000549316406,169.19000244140625,172.91000366210938,172.91000366210938,5743100
+2024-01-03,175.0,175.1999969482422,172.6999969482422,172.9499969482422,172.9499969482422,5588200
+2024-01-04,171.61000061035156,173.52999877929688,170.5800018310547,171.47000122070312,171.47000122070312,6283200
+2024-01-05,171.57000732421875,171.57000732421875,167.55999755859375,168.94000244140625,168.94000244140625,5251100
+2024-01-08,168.94000244140625,169.72999572753906,167.7899932861328,169.11000061035156,169.11000061035156,5735600
+2024-01-09,167.7899932861328,167.88999938964844,165.92999267578125,167.1699981689453,167.1699981689453,6268800
+2024-01-10,166.58999633789062,167.9600067138672,166.1999969482422,166.9199981689453,166.9199981689453,4394900
+2024-01-11,167.13999938964844,167.13999938964844,164.82000732421875,166.1300048828125,166.1300048828125,4800700
+2024-01-12,166.33999633789062,167.3800048828125,165.57000732421875,167.27000427246094,167.27000427246094,3546100
+2024-01-16,167.27000427246094,167.52000427246094,165.19000244140625,166.1699981689453,166.1699981689453,4576600
+2024-01-17,165.99000549316406,166.7270050048828,165.44000244140625,166.44000244140625,166.44000244140625,4387548
diff --git a/datasets/stock/raw/PFE_stock_prices.csv b/datasets/stock/raw/PFE_stock_prices.csv
new file mode 100644
index 00000000..615a0c23
--- /dev/null
+++ b/datasets/stock/raw/PFE_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,29.715370178222656,29.800758361816406,29.36432647705078,29.629980087280273,20.477725982666016,25355656
+2014-01-22,29.705881118774414,29.734344482421875,29.497154235839844,29.667932510375977,20.503957748413086,23554265
+2014-01-23,29.430740356445312,29.629980087280273,29.32637596130371,29.42125129699707,20.333471298217773,26367391
+2014-01-24,29.2789363861084,29.37381362915039,28.51992416381836,28.54838752746582,19.730222702026367,38059518
+2014-01-27,28.50094985961914,28.7001895904541,28.140417098999023,28.140417098999023,19.448265075683594,34880233
+2014-01-28,28.880455017089844,29.17457389831543,28.58633804321289,28.861480712890625,19.946609497070312,35917158
+2014-01-29,28.690702438354492,28.899431228637695,28.462997436523438,28.56736183166504,19.74333953857422,30796615
+2014-01-30,28.842504501342773,29.26944923400879,28.66223907470703,29.24098777770996,20.208887100219727,33832873
+2014-01-31,28.994306564331055,29.089183807373047,28.66223907470703,28.842504501342773,19.933494567871094,43648037
+2014-02-03,29.440227508544922,30.06641387939453,29.003795623779297,29.032257080078125,20.06463623046875,64621372
+2014-02-04,30.01897430419922,30.360530853271484,29.032257080078125,29.829221725463867,20.615434646606445,49779050
+2014-02-05,29.40227699279785,29.582542419433594,29.013282775878906,29.079696655273438,20.26500701904297,39166429
+2014-02-06,29.136621475219727,29.32637596130371,29.032257080078125,29.25996208190918,20.39063262939453,24839618
+2014-02-07,29.25996208190918,29.677419662475586,29.041746139526367,29.620492935180664,20.641874313354492,29310791
+2014-02-10,29.658443450927734,29.857685089111328,29.535104751586914,29.857685089111328,20.80716896057129,23811336
+2014-02-11,30.16128921508789,30.341556549072266,29.819734573364258,30.246679306030273,21.0782470703125,26076382
+2014-02-12,30.237192153930664,30.360530853271484,29.93358612060547,29.99051284790039,20.89973258972168,22406459
+2014-02-13,29.88614845275879,30.218215942382812,29.791271209716797,30.07590103149414,20.95924186706543,19886556
+2014-02-14,30.246679306030273,30.360530853271484,30.07590103149414,30.303604125976562,21.1179256439209,19915962
+2014-02-18,30.180265426635742,30.445920944213867,30.16128921508789,30.246679306030273,21.0782470703125,20750730
+2014-02-19,30.284629821777344,30.322580337524414,29.829221725463867,29.867172241210938,20.813779830932617,29245233
+2014-02-20,29.734344482421875,30.08538818359375,29.658443450927734,29.93358612060547,20.86006736755371,23668624
+2014-02-21,30.056926727294922,30.142314910888672,29.829221725463867,29.84819793701172,20.800561904907227,19468856
+2014-02-24,30.351043701171875,30.436433792114258,29.91461181640625,30.351043701171875,21.150985717773438,40868850
+2014-02-25,29.93358612060547,30.351043701171875,29.92409896850586,30.256166458129883,21.084869384765625,28665216
+2014-02-26,30.11385154724121,30.360530853271484,30.094877243041992,30.351043701171875,21.150985717773438,26374664
+2014-02-27,30.237192153930664,30.58823585510254,30.199241638183594,30.57874870300293,21.309663772583008,23981978
+2014-02-28,30.474382400512695,30.74952507019043,30.218215942382812,30.464895248413086,21.230318069458008,29003550
+2014-03-03,29.905122756958008,30.493358612060547,29.905122756958008,30.341556549072266,21.144371032714844,25076663
+2014-03-04,30.6831111907959,31.062618255615234,30.6831111907959,31.015180587768555,21.613805770874023,27746655
+2014-03-05,30.977230072021484,31.261859893798828,30.929790496826172,31.072105407714844,21.653470993041992,23663776
+2014-03-06,31.119544982910156,31.271347045898438,30.74952507019043,30.796964645385742,21.461729049682617,21629029
+2014-03-07,30.844402313232422,30.986717224121094,30.531309127807617,30.76850128173828,21.441898345947266,18561783
+2014-03-10,30.75901222229004,30.882352828979492,30.63567352294922,30.73055076599121,21.415454864501953,16819100
+2014-03-11,30.69260025024414,30.948766708374023,30.58823585510254,30.75901222229004,21.43528175354004,25470648
+2014-03-12,30.502845764160156,30.90132713317871,30.294118881225586,30.341556549072266,21.144371032714844,34273445
+2014-03-13,30.351043701171875,30.379507064819336,29.32637596130371,29.525617599487305,20.575761795043945,48374068
+2014-03-14,29.554079055786133,29.829221725463867,29.25047492980957,29.629980087280273,20.648488998413086,28576680
+2014-03-17,29.800758361816406,29.91461181640625,29.658443450927734,29.81024742126465,20.774110794067383,22412467
+2014-03-18,29.857685089111328,30.417457580566406,29.81024742126465,30.294118881225586,21.11131477355957,24326742
+2014-03-19,30.294118881225586,30.436433792114258,29.781784057617188,30.08538818359375,20.965858459472656,24329482
+2014-03-20,30.474382400512695,30.474382400512695,30.08538818359375,30.275142669677734,21.098085403442383,23921373
+2014-03-21,30.67362403869629,30.82542610168457,29.84819793701172,30.531309127807617,21.276601791381836,65473215
+2014-03-24,30.142314910888672,30.265655517578125,29.724857330322266,29.876659393310547,20.82039451599121,44062681
+2014-03-25,30.142314910888672,30.351043701171875,29.97153663635254,30.18975257873535,21.038578033447266,22278398
+2014-03-26,30.370019912719727,30.74952507019043,30.04743766784668,30.531309127807617,21.276601791381836,33284793
+2014-03-27,30.62618637084961,30.7210636138916,30.265655517578125,30.455408096313477,21.223712921142578,29242176
+2014-03-28,30.55028533935547,30.81593894958496,30.11385154724121,30.246679306030273,21.0782470703125,23156275
+2014-03-31,30.322580337524414,30.531309127807617,30.199241638183594,30.474382400512695,21.2369327545166,19470753
+2014-04-01,30.294118881225586,30.59772300720215,30.123340606689453,30.313093185424805,21.124536514282227,23015776
+2014-04-02,30.284629821777344,30.73055076599121,30.180265426635742,30.63567352294922,21.349334716796875,22782632
+2014-04-03,30.76850128173828,30.82542610168457,30.531309127807617,30.74003791809082,21.422061920166016,21117944
+2014-04-04,30.85388946533203,31.015180587768555,30.426944732666016,30.5123348236084,21.263376235961914,27693323
+2014-04-07,29.867172241210938,30.08538818359375,29.459203720092773,29.601518630981445,20.6286563873291,57529955
+2014-04-08,29.658443450927734,29.781784057617188,29.26944923400879,29.28842544555664,20.410463333129883,36439626
+2014-04-09,29.40227699279785,29.648956298828125,29.051233291625977,29.629980087280273,20.648488998413086,40776098
+2014-04-10,29.772296905517578,29.819734573364258,28.946868896484375,29.041746139526367,20.23855972290039,32088714
+2014-04-11,28.937381744384766,28.937381744384766,28.301708221435547,28.330171585083008,19.742679595947266,43025439
+2014-04-14,28.510435104370117,28.58633804321289,28.064516067504883,28.339658737182617,19.74929428100586,30390825
+2014-04-15,28.434534072875977,28.60531234741211,28.0834903717041,28.35863494873047,19.762516021728516,31703371
+2014-04-16,28.60531234741211,28.67172622680664,28.387096405029297,28.54838752746582,19.894744873046875,31097005
+2014-04-17,28.60531234741211,28.842504501342773,28.52941131591797,28.7001895904541,20.00054359436035,27969787
+2014-04-21,28.975332260131836,29.354839324951172,28.842504501342773,29.2789363861084,20.403854370117188,31972985
+2014-04-22,29.26944923400879,29.648956298828125,29.26944923400879,29.41176414489746,20.496416091918945,27377439
+2014-04-23,29.582542419433594,29.582542419433594,29.18406105041504,29.33586311340332,20.44352149963379,21599833
+2014-04-24,29.3168888092041,29.3168888092041,28.652751922607422,29.136621475219727,20.3046817779541,26311845
+2014-04-25,29.155597686767578,29.22201156616211,28.984819412231445,29.17457389831543,20.33112335205078,19677653
+2014-04-28,29.97153663635254,30.69260025024414,29.762807846069336,30.398481369018555,21.18403434753418,75278366
+2014-04-29,30.417457580566406,30.445920944213867,29.791271209716797,30.132827758789062,20.998910903930664,41800691
+2014-04-30,30.132827758789062,30.303604125976562,29.620492935180664,29.677419662475586,20.681547164916992,38507363
+2014-05-01,29.4876651763916,29.96204948425293,29.354839324951172,29.554079055786133,20.595596313476562,43749221
+2014-05-02,29.430740356445312,29.468690872192383,28.984819412231445,29.17457389831543,20.33112335205078,43960759
+2014-05-05,28.70967674255371,28.719165802001953,28.320682525634766,28.425046920776367,19.808805465698242,57867340
+2014-05-06,28.462997436523438,28.47248649597168,27.82732391357422,27.92220115661621,19.458372116088867,57674669
+2014-05-07,27.647058486938477,27.96963882446289,27.371917724609375,27.533206939697266,19.358314514160156,51703338
+2014-05-08,27.628082275390625,27.93168830871582,27.495256423950195,27.675521850585938,19.458370208740234,38042444
+2014-05-09,27.609107971191406,27.713472366333008,27.2960147857666,27.542694091796875,19.364980697631836,41102100
+2014-05-12,27.836811065673828,27.87476348876953,27.542694091796875,27.637571334838867,19.431692123413086,22824054
+2014-05-13,27.618595123291016,27.89373779296875,27.609107971191406,27.7039852142334,19.47838592529297,27706920
+2014-05-14,27.647058486938477,27.77988624572754,27.438329696655273,27.609107971191406,19.41167640686035,28226858
+2014-05-15,27.580644607543945,27.685009002685547,27.428842544555664,27.571157455444336,19.38500213623047,28286093
+2014-05-16,27.514230728149414,28.036052703857422,27.514230728149414,27.628082275390625,19.425024032592773,37632332
+2014-05-19,28.064516067504883,28.187856674194336,27.751422882080078,27.77988624572754,19.531749725341797,43203882
+2014-05-20,28.026565551757812,28.026565551757812,27.713472366333008,27.751422882080078,19.511737823486328,26215299
+2014-05-21,27.751422882080078,28.387096405029297,27.7039852142334,28.055028915405273,19.725200653076172,22601765
+2014-05-22,28.045541763305664,28.339658737182617,28.036052703857422,28.140417098999023,19.78523063659668,22610303
+2014-05-23,28.055028915405273,28.121442794799805,27.92220115661621,27.979127883911133,19.671829223632812,19955909
+2014-05-27,28.396583557128906,28.453510284423828,28.055028915405273,28.092979431152344,19.751882553100586,28383588
+2014-05-28,28.178367614746094,28.292219161987305,28.0834903717041,28.092979431152344,19.751882553100586,28847242
+2014-05-29,28.206830978393555,28.235294342041016,28.017078399658203,28.0834903717041,19.745214462280273,25791485
+2014-05-30,28.045541763305664,28.225805282592773,27.99810218811035,28.111953735351562,19.76522445678711,27658119
+2014-06-02,28.074003219604492,28.273244857788086,28.074003219604492,28.187856674194336,19.818592071533203,21079051
+2014-06-03,28.244781494140625,28.292219161987305,28.036052703857422,28.074003219604492,19.738540649414062,25506695
+2014-06-04,28.092979431152344,28.216318130493164,28.00758934020996,28.121442794799805,19.771892547607422,24670767
+2014-06-05,28.168880462646484,28.263757705688477,27.96963882446289,28.235294342041016,19.851945877075195,20402910
+2014-06-06,28.282732009887695,28.339658737182617,27.836811065673828,27.91271209716797,19.62513542175293,28265223
+2014-06-09,27.87476348876953,27.92220115661621,27.7039852142334,27.84630012512207,19.578447341918945,25732883
+2014-06-10,27.836811065673828,27.988615036010742,27.751422882080078,27.988615036010742,19.678504943847656,19195764
+2014-06-11,27.950664520263672,28.036052703857422,27.87476348876953,27.92220115661621,19.631811141967773,19755649
+2014-06-12,27.87476348876953,28.074003219604492,27.84630012512207,27.94117546081543,19.64516258239746,25420477
+2014-06-13,27.950664520263672,28.0834903717041,27.85578727722168,28.017078399658203,19.69852066040039,20662932
+2014-06-16,27.988615036010742,28.187856674194336,27.81783676147461,28.092979431152344,19.751882553100586,26380039
+2014-06-17,28.064516067504883,28.102466583251953,27.93168830871582,27.96963882446289,19.6651668548584,19270704
+2014-06-18,28.017078399658203,28.187856674194336,27.836811065673828,28.187856674194336,19.818592071533203,20382463
+2014-06-19,28.178367614746094,28.187856674194336,27.988615036010742,28.074003219604492,19.738540649414062,21404527
+2014-06-20,28.216318130493164,28.387096405029297,28.111953735351562,28.254268646240234,19.86528205871582,32993362
+2014-06-23,28.282732009887695,28.320682525634766,27.82732391357422,27.94117546081543,19.64516258239746,26548679
+2014-06-24,27.92220115661621,27.96963882446289,27.798860549926758,27.798860549926758,19.545085906982422,24615221
+2014-06-25,27.656545639038086,28.311195373535156,27.656545639038086,28.273244857788086,19.87862205505371,33219972
+2014-06-26,28.197343826293945,28.263757705688477,27.96963882446289,28.074003219604492,19.738540649414062,20523699
+2014-06-27,28.149904251098633,28.225805282592773,27.96963882446289,28.149904251098633,19.791908264160156,32328815
+2014-06-30,28.235294342041016,28.311195373535156,28.102466583251953,28.159393310546875,19.7985782623291,21430033
+2014-07-01,28.092979431152344,28.67172622680664,28.074003219604492,28.538898468017578,20.065399169921875,26982611
+2014-07-02,28.51992416381836,28.861480712890625,28.462997436523438,28.814041137695312,20.258852005004883,19500792
+2014-07-03,29.041746139526367,29.070209503173828,28.738140106201172,28.965843200683594,20.365583419799805,15654957
+2014-07-07,28.927894592285156,29.060720443725586,28.823528289794922,28.927894592285156,20.338905334472656,18543444
+2014-07-08,28.918405532836914,28.927894592285156,28.48197364807129,28.60531234741211,20.11210060119629,23652182
+2014-07-09,28.57685089111328,28.652751922607422,28.368120193481445,28.510435104370117,20.045387268066406,21795982
+2014-07-10,28.235294342041016,28.50094985961914,28.064516067504883,28.462997436523438,20.01203727722168,21200367
+2014-07-11,28.50094985961914,28.57685089111328,28.273244857788086,28.52941131591797,20.058732986450195,19350913
+2014-07-14,28.643264770507812,28.776090621948242,28.55787467956543,28.690702438354492,20.17213249206543,21589820
+2014-07-15,28.652751922607422,29.051233291625977,28.652751922607422,28.851991653442383,20.285539627075195,32000494
+2014-07-16,28.946868896484375,29.383302688598633,28.814041137695312,29.37381362915039,20.652421951293945,37260165
+2014-07-17,29.22201156616211,29.705881118774414,28.956356048583984,28.984819412231445,20.37892723083496,34447039
+2014-07-18,28.965843200683594,29.17457389831543,28.785579681396484,29.155597686767578,20.498994827270508,25720973
+2014-07-21,28.870967864990234,29.070209503173828,28.74762725830078,28.795066833496094,20.245512008666992,23992624
+2014-07-22,28.984819412231445,29.136621475219727,28.842504501342773,28.927894592285156,20.338905334472656,19754384
+2014-07-23,29.117647171020508,29.117647171020508,28.766603469848633,28.833017349243164,20.272193908691406,22255632
+2014-07-24,28.814041137695312,29.003795623779297,28.766603469848633,28.785579681396484,20.238847732543945,15640306
+2014-07-25,28.766603469848633,28.795066833496094,28.538898468017578,28.643264770507812,20.138784408569336,15284581
+2014-07-28,28.263757705688477,28.62428855895996,28.254268646240234,28.55787467956543,20.078746795654297,28762290
+2014-07-29,28.776090621948242,28.927894592285156,28.168880462646484,28.206830978393555,19.831926345825195,39960934
+2014-07-30,27.99810218811035,28.026565551757812,27.542694091796875,27.76091194152832,19.690614700317383,35826092
+2014-07-31,27.76091194152832,27.81783676147461,27.229602813720703,27.229602813720703,19.313758850097656,40419003
+2014-08-01,27.229602813720703,27.609107971191406,27.22011375427246,27.381404876708984,19.42143440246582,33034046
+2014-08-04,27.466793060302734,27.476280212402344,27.13472557067871,27.277040481567383,19.347408294677734,25448514
+2014-08-05,27.11574935913086,27.23908805847168,26.840606689453125,26.954458236694336,19.11859893798828,29181571
+2014-08-06,26.850095748901367,26.935483932495117,26.650854110717773,26.831119537353516,19.031116485595703,24642731
+2014-08-07,26.982921600341797,26.982921600341797,26.489564895629883,26.603416442871094,18.869611740112305,32163126
+2014-08-08,26.64136505126953,26.944971084594727,26.44212532043457,26.888046264648438,19.07149314880371,31736256
+2014-08-11,27.06831169128418,27.12523651123047,26.745731353759766,26.802656173706055,19.010929107666016,23246813
+2014-08-12,26.812143325805664,26.907020568847656,26.59392738342285,26.64136505126953,18.896528244018555,21536277
+2014-08-13,26.802656173706055,26.982921600341797,26.736242294311523,26.764705657958984,18.984006881713867,18397886
+2014-08-14,26.812143325805664,27.314990997314453,26.726755142211914,27.25806427001953,19.333951950073242,21074730
+2014-08-15,27.381404876708984,27.419355392456055,26.954458236694336,27.17267608642578,19.273378372192383,22910482
+2014-08-18,27.277040481567383,27.457305908203125,27.22011375427246,27.362428665161133,19.40796661376953,24209958
+2014-08-19,27.485769271850586,27.542694091796875,27.22011375427246,27.457305908203125,19.475263595581055,19869376
+2014-08-20,27.352941513061523,27.495256423950195,27.26755142211914,27.409866333007812,19.441619873046875,15844677
+2014-08-21,27.438329696655273,27.504743576049805,27.26755142211914,27.343454360961914,19.39451789855957,25687561
+2014-08-22,27.381404876708984,27.495256423950195,27.343454360961914,27.438329696655273,19.46180534362793,17231635
+2014-08-25,27.447818756103516,27.599620819091797,27.428842544555664,27.428842544555664,19.455076217651367,17833680
+2014-08-26,27.542694091796875,27.808349609375,27.476280212402344,27.713472366333008,19.656963348388672,18120790
+2014-08-27,27.96015167236328,28.055028915405273,27.86527442932129,27.979127883911133,19.84538459777832,24440679
+2014-08-28,27.92220115661621,28.149904251098633,27.85578727722168,27.87476348876953,19.771366119384766,21716616
+2014-08-29,27.950664520263672,27.979127883911133,27.78937339782715,27.88425064086914,19.778099060058594,17690863
+2014-09-02,27.713472366333008,27.903226852416992,27.666034698486328,27.76091194152832,19.690614700317383,21837721
+2014-09-03,27.94117546081543,28.017078399658203,27.73244857788086,27.89373779296875,19.78482437133789,22258477
+2014-09-04,28.017078399658203,28.036052703857422,27.798860549926758,27.86527442932129,19.764638900756836,23582301
+2014-09-05,27.798860549926758,28.140417098999023,27.713472366333008,28.130929946899414,19.953062057495117,18518885
+2014-09-08,28.064516067504883,28.130929946899414,27.798860549926758,27.89373779296875,19.78482437133789,15416963
+2014-09-09,27.91271209716797,27.93168830871582,27.523719787597656,27.73244857788086,19.67041778564453,22808560
+2014-09-10,27.751422882080078,28.017078399658203,27.666034698486328,27.93168830871582,19.811742782592773,20482804
+2014-09-11,27.88425064086914,28.121442794799805,27.77988624572754,28.111953735351562,19.939607620239258,19628537
+2014-09-12,27.96015167236328,28.0834903717041,27.836811065673828,27.92220115661621,19.80501365661621,19187754
+2014-09-15,27.93168830871582,28.387096405029297,27.87476348876953,28.387096405029297,20.1347599029541,25633912
+2014-09-16,28.415559768676758,28.57685089111328,28.225805282592773,28.510435104370117,20.22224235534668,20662194
+2014-09-17,28.643264770507812,28.908918380737305,28.55787467956543,28.795066833496094,20.42412757873535,27632191
+2014-09-18,28.851991653442383,29.14611053466797,28.785579681396484,29.013282775878906,20.57890510559082,27852793
+2014-09-19,29.18406105041504,29.25996208190918,28.70967674255371,28.842504501342773,20.457778930664062,36913399
+2014-09-22,28.70967674255371,28.814041137695312,28.44402313232422,28.63377571105957,20.309730529785156,26223731
+2014-09-23,28.301708221435547,28.68121337890625,27.988615036010742,28.510435104370117,20.22224235534668,30758460
+2014-09-24,28.56736183166504,28.889942169189453,28.52941131591797,28.757116317749023,20.3972110748291,23272847
+2014-09-25,28.776090621948242,28.814041137695312,28.434534072875977,28.44402313232422,20.175140380859375,23822086
+2014-09-26,28.434534072875977,28.44402313232422,28.045541763305664,28.197343826293945,20.000167846679688,25074238
+2014-09-29,28.149904251098633,28.311195373535156,28.055028915405273,28.244781494140625,20.033817291259766,21048169
+2014-09-30,28.244781494140625,28.453510284423828,28.036052703857422,28.055028915405273,19.89922523498535,27046167
+2014-10-01,27.86527442932129,27.903226852416992,27.533206939697266,27.656545639038086,19.61658477783203,37825847
+2014-10-02,27.666034698486328,27.78937339782715,27.409866333007812,27.571157455444336,19.5560245513916,29724908
+2014-10-03,27.78937339782715,27.808349609375,27.514230728149414,27.722959518432617,19.663694381713867,25378107
+2014-10-06,27.84630012512207,27.903226852416992,27.523719787597656,27.675521850585938,19.630043029785156,17397640
+2014-10-07,27.542694091796875,27.628082275390625,27.314990997314453,27.314990997314453,19.374317169189453,26019676
+2014-10-08,27.333965301513672,27.88425064086914,27.07779884338379,27.87476348876953,19.771366119384766,31123671
+2014-10-09,27.89373779296875,27.93168830871582,27.447818756103516,27.504743576049805,19.5089168548584,24072411
+2014-10-10,27.618595123291016,27.96015167236328,27.514230728149414,27.637571334838867,19.603130340576172,33796826
+2014-10-13,27.666034698486328,27.78937339782715,26.963947296142578,27.011384963989258,19.158973693847656,35930228
+2014-10-14,27.17267608642578,27.324478149414062,26.944971084594727,27.00189781188965,19.15224838256836,24516462
+2014-10-15,26.745731353759766,26.850095748901367,26.148008346557617,26.745731353759766,18.970550537109375,43407620
+2014-10-16,26.44212532043457,26.574953079223633,26.100568771362305,26.280834197998047,18.640804290771484,39843835
+2014-10-17,26.38519859313965,26.574953079223633,26.214420318603516,26.4041748046875,18.728288650512695,34331731
+2014-10-20,26.44212532043457,26.537002563476562,26.185958862304688,26.49905014038086,18.79558563232422,41027372
+2014-10-21,26.679317474365234,27.05882453918457,26.565465927124023,26.831119537353516,19.031116485595703,38453714
+2014-10-22,26.802656173706055,27.03036117553711,26.574953079223633,26.850095748901367,19.044580459594727,32451184
+2014-10-23,27.18216323852539,27.390892028808594,27.10626220703125,27.13472557067871,19.246458053588867,32436955
+2014-10-24,27.324478149414062,27.770397186279297,27.23908805847168,27.618595123291016,19.589664459228516,29959845
+2014-10-27,27.599620819091797,27.713472366333008,27.466793060302734,27.542694091796875,19.53582763671875,24207323
+2014-10-28,27.675521850585938,27.798860549926758,27.381404876708984,27.599620819091797,19.576210021972656,34131050
+2014-10-29,27.656545639038086,28.111953735351562,27.552181243896484,27.979127883911133,19.84538459777832,28814990
+2014-10-30,27.88425064086914,28.44402313232422,27.88425064086914,28.311195373535156,20.0809268951416,22236449
+2014-10-31,28.47248649597168,28.652751922607422,28.282732009887695,28.415559768676758,20.15494728088379,26555741
+2014-11-03,28.368120193481445,28.652751922607422,28.330171585083008,28.643264770507812,20.31646156311035,22908374
+2014-11-04,28.5958251953125,28.74762725830078,28.339658737182617,28.728652954101562,20.377023696899414,25702949
+2014-11-05,28.814041137695312,28.851991653442383,28.415559768676758,28.50094985961914,20.390602111816406,20878159
+2014-11-06,28.538898468017578,28.70967674255371,28.434534072875977,28.50094985961914,20.390602111816406,17409340
+2014-11-07,28.58633804321289,28.58633804321289,28.235294342041016,28.387096405029297,20.30914306640625,18200472
+2014-11-10,28.425046920776367,28.728652954101562,28.282732009887695,28.652751922607422,20.49920654296875,24073782
+2014-11-11,28.63377571105957,28.842504501342773,28.55787467956543,28.766603469848633,20.580657958984375,16579209
+2014-11-12,28.68121337890625,28.975332260131836,28.68121337890625,28.861480712890625,20.648534774780273,24736958
+2014-11-13,28.956356048583984,29.051233291625977,28.70967674255371,28.861480712890625,20.648534774780273,15127957
+2014-11-14,28.823528289794922,28.994306564331055,28.67172622680664,28.785579681396484,20.594240188598633,19112182
+2014-11-17,28.377609252929688,28.851991653442383,28.349145889282227,28.766603469848633,20.580657958984375,27653587
+2014-11-18,28.927894592285156,29.108158111572266,28.74762725830078,29.022769927978516,20.763925552368164,21327901
+2014-11-19,28.861480712890625,28.994306564331055,28.728652954101562,28.880455017089844,20.6621150970459,16734253
+2014-11-20,28.776090621948242,28.927894592285156,28.7001895904541,28.880455017089844,20.6621150970459,17366653
+2014-11-21,29.17457389831543,29.203035354614258,28.652751922607422,28.889942169189453,20.668899536132812,29088081
+2014-11-24,28.965843200683594,29.060720443725586,28.57685089111328,28.67172622680664,20.512781143188477,34521240
+2014-11-25,28.66223907470703,29.089183807373047,28.63377571105957,28.908918380737305,20.682476043701172,26884273
+2014-11-26,29.079696655273438,29.525617599487305,29.022769927978516,29.506641387939453,21.110105514526367,28959704
+2014-11-28,29.535104751586914,30.01897430419922,29.468690872192383,29.554079055786133,21.1440486907959,21373750
+2014-12-01,29.29791259765625,29.8956356048584,29.29791259765625,29.658443450927734,21.218708038330078,24190776
+2014-12-02,29.829221725463867,30.0,29.677419662475586,29.95256233215332,21.429134368896484,26758530
+2014-12-03,29.88614845275879,30.15180206298828,29.705881118774414,30.123340606689453,21.551315307617188,33154202
+2014-12-04,29.943073272705078,30.18975257873535,29.743833541870117,30.04743766784668,21.49701499938965,20106420
+2014-12-05,30.02846336364746,30.502845764160156,29.98102569580078,30.351043701171875,21.714223861694336,26196432
+2014-12-08,30.15180206298828,30.569259643554688,30.132827758789062,30.332067489624023,21.700645446777344,28318029
+2014-12-09,29.93358612060547,30.370019912719727,29.83871078491211,30.313093185424805,21.687070846557617,27809158
+2014-12-10,30.360530853271484,30.521821975708008,30.123340606689453,30.227703094482422,21.625978469848633,31848929
+2014-12-11,30.227703094482422,31.42314910888672,29.8956356048584,30.02846336364746,21.483436584472656,27788921
+2014-12-12,29.734344482421875,29.829221725463867,29.2789363861084,29.36432647705078,21.00829315185547,29000072
+2014-12-15,29.535104751586914,29.554079055786133,29.117647171020508,29.2789363861084,20.947200775146484,33448268
+2014-12-16,29.25047492980957,29.943073272705078,29.070209503173828,29.09867286682129,20.818227767944336,24954188
+2014-12-17,29.127134323120117,29.743833541870117,29.013282775878906,29.525617599487305,21.123687744140625,25988478
+2014-12-18,29.905122756958008,30.360530853271484,29.81024742126465,30.332067489624023,21.700645446777344,37867058
+2014-12-19,30.275142669677734,30.445920944213867,29.99051284790039,30.303604125976562,21.680278778076172,47377089
+2014-12-22,30.227703094482422,30.474382400512695,30.0,30.445920944213867,21.782102584838867,19388330
+2014-12-23,30.531309127807617,30.57874870300293,29.19354820251465,29.83871078491211,21.34768295288086,36675511
+2014-12-24,29.829221725463867,30.02846336364746,29.791271209716797,29.81024742126465,21.327314376831055,11407442
+2014-12-26,29.88614845275879,30.208728790283203,29.696395874023438,30.02846336364746,21.483436584472656,9071146
+2014-12-29,29.84819793701172,30.0,29.772296905517578,29.781784057617188,21.30695343017578,13359977
+2014-12-30,29.677419662475586,29.876659393310547,29.639469146728516,29.772296905517578,21.300168991088867,11628993
+2014-12-31,29.582542419433594,30.07590103149414,29.544591903686523,29.554079055786133,21.1440486907959,15736220
+2015-01-02,29.667932510375977,30.15180206298828,29.620492935180664,29.724857330322266,21.266223907470703,16371571
+2015-01-05,29.743833541870117,29.800758361816406,29.42125129699707,29.563566207885742,21.150829315185547,24786391
+2015-01-06,29.667932510375977,30.227703094482422,29.525617599487305,29.81024742126465,21.327314376831055,29468681
+2015-01-07,30.094877243041992,30.237192153930664,29.96204948425293,30.218215942382812,21.61918830871582,20248816
+2015-01-08,30.6831111907959,30.967742919921875,30.569259643554688,30.834915161132812,22.060401916503906,49169522
+2015-01-09,30.81593894958496,31.024667739868164,30.75901222229004,30.977230072021484,22.162221908569336,26083022
+2015-01-12,30.996204376220703,31.195446014404297,30.939279556274414,31.091081619262695,22.24367332458496,24867865
+2015-01-13,31.195446014404297,31.52751350402832,30.474382400512695,30.77798843383789,22.019676208496094,35989568
+2015-01-14,30.559772491455078,31.043643951416016,30.483871459960938,30.81593894958496,22.046825408935547,32301727
+2015-01-15,30.958253860473633,31.091081619262695,30.59772300720215,30.74003791809082,21.992525100708008,27009593
+2015-01-16,30.63567352294922,31.138519287109375,30.607210159301758,31.119544982910156,22.264036178588867,25146648
+2015-01-20,31.280834197998047,31.41366195678711,30.872865676879883,31.4041748046875,22.46767234802246,44449393
+2015-01-21,31.233396530151367,31.783681869506836,30.891841888427734,30.967742919921875,22.155431747436523,35027793
+2015-01-22,30.996204376220703,31.148008346557617,30.407970428466797,31.129032135009766,22.270828247070312,31389069
+2015-01-23,31.185958862304688,31.214420318603516,30.76850128173828,30.7874755859375,22.026464462280273,27378599
+2015-01-26,30.80645179748535,31.166982650756836,30.521821975708008,31.119544982910156,22.264036178588867,28285566
+2015-01-27,30.6831111907959,31.64136505126953,30.645160675048828,30.929790496826172,22.12827491760254,42732322
+2015-01-28,30.90132713317871,31.44212532043457,29.8956356048584,30.313093185424805,21.687070846557617,33774481
+2015-01-29,30.275142669677734,30.322580337524414,29.92409896850586,30.199241638183594,21.605615615844727,30735905
+2015-01-30,30.04743766784668,30.170778274536133,29.601518630981445,29.648956298828125,21.21192169189453,45396623
+2015-02-02,29.829221725463867,30.02846336364746,29.430740356445312,30.02846336364746,21.483436584472656,24549979
+2015-02-03,30.208728790283203,30.5123348236084,29.84819793701172,30.379507064819336,21.73458480834961,34785267
+2015-02-04,30.332067489624023,30.616697311401367,30.094877243041992,30.426944732666016,21.960559844970703,38671365
+2015-02-05,31.347248077392578,31.49905014038086,30.929790496826172,31.2998104095459,22.59054946899414,62653660
+2015-02-06,31.271347045898438,31.707780838012695,31.053131103515625,31.47058868408203,22.71380615234375,36868498
+2015-02-09,31.29032325744629,31.650854110717773,31.166982650756836,31.37571144104004,22.645328521728516,32236379
+2015-02-10,31.764705657958984,32.466793060302734,31.698291778564453,32.4003791809082,23.384878158569336,62633318
+2015-02-11,32.25806427001953,32.74193572998047,32.25806427001953,32.49525451660156,23.45335578918457,41574608
+2015-02-12,32.523719787597656,33.178367614746094,32.476280212402344,33.083492279052734,23.87791633605957,46014267
+2015-02-13,32.92219924926758,33.159393310546875,32.74193572998047,32.86527633666992,23.720420837402344,24652638
+2015-02-17,32.7703971862793,33.05502700805664,32.703983306884766,32.808349609375,23.679332733154297,24102029
+2015-02-18,32.808349609375,32.808349609375,32.48576736450195,32.713470458984375,23.61085319519043,22794015
+2015-02-19,32.5711555480957,32.703983306884766,32.362430572509766,32.64706039428711,23.562917709350586,28097954
+2015-02-20,32.51423263549805,32.808349609375,32.35293960571289,32.78937530517578,23.665637969970703,27705022
+2015-02-23,32.362430572509766,32.75142288208008,32.31499099731445,32.628082275390625,23.549222946166992,24383868
+2015-02-24,32.466793060302734,32.58064651489258,32.33396530151367,32.58064651489258,23.51498794555664,20402805
+2015-02-25,32.49525451660156,33.007591247558594,32.191650390625,32.88425064086914,23.734113693237305,39229880
+2015-02-26,32.703983306884766,32.94117736816406,32.618595123291016,32.81783676147461,23.686182022094727,20977551
+2015-02-27,32.67552185058594,32.88425064086914,32.533206939697266,32.561668395996094,23.501291275024414,25705901
+2015-03-02,32.561668395996094,33.0170783996582,32.31499099731445,32.98861312866211,23.809438705444336,22505008
+2015-03-03,32.96963882446289,33.10246658325195,32.64706039428711,32.78937530517578,23.665637969970703,25343641
+2015-03-04,32.72296142578125,32.98861312866211,32.50474548339844,32.86527633666992,23.720420837402344,20434636
+2015-03-05,32.95066452026367,33.02656555175781,32.637569427490234,32.703983306884766,23.6040096282959,24717354
+2015-03-06,32.49525451660156,32.694496154785156,32.0208740234375,32.2296028137207,23.261621475219727,42080528
+2015-03-09,32.13472366333008,32.4288444519043,31.935483932495117,32.286529541015625,23.30271339416504,32858028
+2015-03-10,32.09677505493164,32.381404876708984,31.935483932495117,32.04933547973633,23.131513595581055,40344696
+2015-03-11,32.23908996582031,32.35293960571289,31.907020568847656,31.907020568847656,23.02880096435547,26996840
+2015-03-12,32.07780075073242,32.31499099731445,32.04933547973633,32.25806427001953,23.282167434692383,29699085
+2015-03-13,32.18216323852539,32.25806427001953,31.973434448242188,32.25806427001953,23.282167434692383,29596847
+2015-03-16,32.33396530151367,32.78937530517578,32.220115661621094,32.67552185058594,23.58346176147461,30615643
+2015-03-17,32.371917724609375,32.542694091796875,32.20113754272461,32.41935348510742,23.398574829101562,21746760
+2015-03-18,32.286529541015625,32.73244857788086,32.0208740234375,32.618595123291016,23.542373657226562,34923131
+2015-03-19,32.523719787597656,32.618595123291016,32.32447814941406,32.4003791809082,23.384878158569336,21541020
+2015-03-20,32.381404876708984,32.703983306884766,32.23908996582031,32.49525451660156,23.45335578918457,62355378
+2015-03-23,32.74193572998047,33.6337776184082,32.72296142578125,33.254268646240234,24.001174926757812,53549524
+2015-03-24,33.149906158447266,33.20683288574219,32.73244857788086,32.75142288208008,23.63825225830078,34953907
+2015-03-25,32.83681106567383,33.20683288574219,32.51423263549805,32.542694091796875,23.487598419189453,30783229
+2015-03-26,32.362430572509766,32.637569427490234,32.21062469482422,32.40986633300781,23.391727447509766,26167553
+2015-03-27,32.67552185058594,32.82732391357422,32.476280212402344,32.76091003417969,23.645084381103516,24073782
+2015-03-30,32.82732391357422,33.41556167602539,32.779884338378906,33.20683288574219,23.966938018798828,26890386
+2015-03-31,33.10246658325195,33.330169677734375,32.9791259765625,33.007591247558594,23.823135375976562,27937956
+2015-04-01,33.05502700805664,33.05502700805664,32.362430572509766,32.5711555480957,23.50813865661621,33984017
+2015-04-02,32.65654754638672,32.85578536987305,32.466793060302734,32.618595123291016,23.542373657226562,26467837
+2015-04-06,32.65654754638672,33.02656555175781,32.476280212402344,32.713470458984375,23.61085319519043,22640447
+2015-04-07,32.85578536987305,33.10246658325195,32.74193572998047,32.7703971862793,23.651941299438477,15105085
+2015-04-08,32.74193572998047,33.05502700805664,32.65654754638672,32.86527633666992,23.720420837402344,24215123
+2015-04-09,32.86527633666992,33.263755798339844,32.618595123291016,33.235294342041016,23.987478256225586,30864493
+2015-04-10,33.13093185424805,33.65275192260742,33.11195373535156,33.62428665161133,24.268232345581055,25668800
+2015-04-13,33.53889846801758,33.709678649902344,33.2163200378418,33.29222106933594,24.028566360473633,36155573
+2015-04-14,33.254268646240234,33.50094985961914,33.12144088745117,33.235294342041016,23.987478256225586,16844712
+2015-04-15,33.58633804321289,33.65275192260742,33.320682525634766,33.406070709228516,24.11073112487793,31173209
+2015-04-16,33.27324676513672,33.481971740722656,33.225807189941406,33.3870964050293,24.0970458984375,20637742
+2015-04-17,33.20683288574219,33.27324676513672,32.99810028076172,33.244781494140625,23.994333267211914,30265610
+2015-04-20,33.244781494140625,33.43453598022461,33.149906158447266,33.2163200378418,23.973779678344727,23612551
+2015-04-21,33.30170822143555,33.58633804321289,33.0170783996582,33.10246658325195,23.891613006591797,23256932
+2015-04-22,33.03605270385742,33.29222106933594,33.0170783996582,33.14041519165039,23.919002532958984,15352880
+2015-04-23,33.10246658325195,33.58633804321289,33.03605270385742,33.54838562011719,24.21344757080078,23932019
+2015-04-24,33.396583557128906,33.58633804321289,33.254268646240234,33.46299743652344,24.151823043823242,24032570
+2015-04-27,33.52941131591797,33.64326477050781,32.65654754638672,32.81783676147461,23.686182022094727,44786673
+2015-04-28,32.96015167236328,33.092979431152344,32.4003791809082,32.713470458984375,23.61085319519043,48659807
+2015-04-29,32.41935348510742,32.694496154785156,32.21062469482422,32.533206939697266,23.48075294494629,39572852
+2015-04-30,32.362430572509766,32.476280212402344,31.982921600341797,32.191650390625,23.234233856201172,29205391
+2015-05-01,32.12523651123047,32.457305908203125,32.12523651123047,32.33396530151367,23.336946487426758,22706744
+2015-05-04,32.362430572509766,32.74193572998047,32.305503845214844,32.561668395996094,23.501291275024414,24864282
+2015-05-05,32.609107971191406,32.66603469848633,32.26755142211914,32.371917724609375,23.364343643188477,23590839
+2015-05-06,32.0208740234375,32.16318893432617,31.5085391998291,31.745731353759766,23.101970672607422,28309913
+2015-05-07,31.726755142211914,32.0208740234375,31.622390747070312,31.859582901000977,23.18482780456543,22669959
+2015-05-08,32.07780075073242,32.4003791809082,32.06830978393555,32.27703857421875,23.488618850708008,21514037
+2015-05-11,32.34345245361328,32.50474548339844,32.20113754272461,32.220115661621094,23.447189331054688,27898853
+2015-05-12,32.07780075073242,32.220115661621094,31.99241065979004,32.04933547973633,23.322912216186523,18855955
+2015-05-13,32.03984832763672,32.06830978393555,31.764705657958984,31.812143325805664,23.150299072265625,25045675
+2015-05-14,31.982921600341797,32.24857711791992,31.935483932495117,32.20113754272461,23.433380126953125,18860803
+2015-05-15,32.25806427001953,32.31499099731445,32.18216323852539,32.24857711791992,23.46790885925293,17798687
+2015-05-18,32.23908996582031,32.31499099731445,32.16318893432617,32.23908996582031,23.461002349853516,25948637
+2015-05-19,32.13472366333008,32.628082275390625,32.10626220703125,32.457305908203125,23.619800567626953,21980854
+2015-05-20,32.542694091796875,32.72296142578125,32.51423263549805,32.542694091796875,23.68194007873535,16144013
+2015-05-21,32.476280212402344,32.72296142578125,32.457305908203125,32.5996208190918,23.72336196899414,19090259
+2015-05-22,32.561668395996094,32.72296142578125,32.476280212402344,32.523719787597656,23.668127059936523,13674069
+2015-05-26,32.4288444519043,32.58064651489258,32.286529541015625,32.362430572509766,23.550748825073242,19882234
+2015-05-27,32.457305908203125,32.703983306884766,32.32447814941406,32.542694091796875,23.68194007873535,23231636
+2015-05-28,32.694496154785156,32.76091003417969,32.51423263549805,32.67552185058594,23.778596878051758,16671329
+2015-05-29,32.713470458984375,33.19734191894531,32.64706039428711,32.96963882446289,23.99264144897461,52787798
+2015-06-01,32.98861312866211,33.13093185424805,32.76091003417969,32.78937530517578,23.8614559173584,29039386
+2015-06-02,32.86527633666992,32.88425064086914,32.59013366699219,32.72296142578125,23.813127517700195,19674175
+2015-06-03,32.779884338378906,32.88425064086914,32.523719787597656,32.64706039428711,23.757884979248047,18130065
+2015-06-04,32.447818756103516,32.78937530517578,32.362430572509766,32.48576736450195,23.64051055908203,21774691
+2015-06-05,32.438331604003906,32.523719787597656,32.191650390625,32.34345245361328,23.536949157714844,24313461
+2015-06-08,32.2296028137207,32.40986633300781,32.18216323852539,32.23908996582031,23.461002349853516,18624496
+2015-06-09,32.305503845214844,32.381404876708984,32.15370178222656,32.26755142211914,23.481706619262695,24464499
+2015-06-10,32.33396530151367,32.66603469848633,32.305503845214844,32.552181243896484,23.688846588134766,24952396
+2015-06-11,32.561668395996094,32.79886245727539,32.50474548339844,32.694496154785156,23.792404174804688,21243897
+2015-06-12,32.542694091796875,32.694496154785156,32.35293960571289,32.457305908203125,23.619800567626953,22856517
+2015-06-15,32.31499099731445,32.371917724609375,32.12523651123047,32.296016693115234,23.502426147460938,22064014
+2015-06-16,32.31499099731445,32.35293960571289,32.07780075073242,32.296016693115234,23.502426147460938,21785021
+2015-06-17,32.305503845214844,32.4288444519043,32.11574935913086,32.23908996582031,23.461002349853516,22127149
+2015-06-18,32.33396530151367,32.74193572998047,32.305503845214844,32.609107971191406,23.730270385742188,25834383
+2015-06-19,32.476280212402344,32.74193572998047,32.4288444519043,32.4288444519043,23.599084854125977,30438466
+2015-06-22,32.58064651489258,32.73244857788086,32.523719787597656,32.552181243896484,23.688846588134766,14799214
+2015-06-23,32.64706039428711,32.81783676147461,32.58064651489258,32.73244857788086,23.82002830505371,19448830
+2015-06-24,32.58064651489258,32.75142288208008,32.476280212402344,32.476280212402344,23.633607864379883,24326742
+2015-06-25,32.457305908203125,32.58064651489258,32.18216323852539,32.27703857421875,23.488618850708008,24268666
+2015-06-26,32.41935348510742,32.533206939697266,32.13472366333008,32.18216323852539,23.41957664489746,37596496
+2015-06-29,32.00189971923828,32.371917724609375,31.812143325805664,31.869070053100586,23.191734313964844,30396833
+2015-06-30,32.05882263183594,32.05882263183594,31.622390747070312,31.812143325805664,23.150299072265625,36909710
+2015-07-01,31.840606689453125,32.12523651123047,31.698291778564453,31.963947296142578,23.26077651977539,29742299
+2015-07-02,32.01138687133789,32.67552185058594,31.64136505126953,31.660341262817383,23.039831161499023,23849069
+2015-07-06,31.59392738342285,31.9165096282959,31.38519859313965,31.546489715576172,22.956981658935547,22125990
+2015-07-07,31.631879806518555,32.10626220703125,31.45161247253418,32.00189971923828,23.288394927978516,27248851
+2015-07-08,31.831119537353516,32.00189971923828,31.679317474365234,31.736242294311523,23.095067977905273,21301235
+2015-07-09,32.11574935913086,32.23908996582031,32.00189971923828,32.12523651123047,23.378145217895508,23306048
+2015-07-10,32.48576736450195,32.67552185058594,32.4003791809082,32.5996208190918,23.72336196899414,22288306
+2015-07-13,32.75142288208008,33.06451416015625,32.72296142578125,33.03605270385742,24.040966033935547,19210415
+2015-07-14,32.9791259765625,33.34914779663086,32.93169021606445,33.28273010253906,24.22047996520996,19495311
+2015-07-15,33.225807189941406,33.320682525634766,33.12144088745117,33.1878547668457,24.151432037353516,20517375
+2015-07-16,33.339656829833984,33.396583557128906,33.235294342041016,33.30170822143555,24.234291076660156,16138637
+2015-07-17,33.2163200378418,33.28273010253906,33.13093185424805,33.27324676513672,24.213577270507812,17681482
+2015-07-20,33.330169677734375,33.55787658691406,33.28273010253906,33.43453598022461,24.33094596862793,15569899
+2015-07-21,33.43453598022461,33.52941131591797,33.092979431152344,33.339656829833984,24.26190757751465,18612164
+2015-07-22,33.263755798339844,33.396583557128906,32.98861312866211,33.092979431152344,24.08238983154297,18576645
+2015-07-23,33.19734191894531,33.20683288574219,32.85578536987305,32.99810028076172,24.01334571838379,13404877
+2015-07-24,32.85578536987305,32.94117736816406,32.4003791809082,32.50474548339844,23.65432357788086,22585217
+2015-07-27,32.41935348510742,32.637569427490234,32.14421463012695,32.58064651489258,23.70956039428711,33015180
+2015-07-28,33.149906158447266,33.65275192260742,32.637569427490234,33.53889846801758,24.406888961791992,38651339
+2015-07-29,33.66223907470703,34.27893829345703,33.62428665161133,33.927894592285156,24.689971923828125,47792049
+2015-07-30,33.851993560791016,34.15559768676758,33.57685089111328,33.89942932128906,24.669265747070312,22663003
+2015-07-31,34.07020950317383,34.5920295715332,34.032257080078125,34.2125244140625,24.897104263305664,30570638
+2015-08-03,34.43074035644531,34.44022750854492,34.06072235107422,34.29791259765625,24.959245681762695,18019606
+2015-08-04,34.36432647705078,34.36432647705078,33.98482131958008,34.25996017456055,24.931625366210938,27122898
+2015-08-05,34.22201156616211,34.31688690185547,33.946868896484375,33.98482131958008,24.924667358398438,25557181
+2015-08-06,34.117645263671875,34.13662338256836,33.235294342041016,33.36812210083008,24.472381591796875,25792856
+2015-08-07,33.36812210083008,33.49146270751953,33.083492279052734,33.3870964050293,24.486299514770508,15445105
+2015-08-10,33.406070709228516,33.65275192260742,33.330169677734375,33.54838562011719,24.604583740234375,16462742
+2015-08-11,33.406070709228516,33.43453598022461,33.149906158447266,33.320682525634766,24.43758773803711,20273479
+2015-08-12,33.083492279052734,33.65275192260742,32.93169021606445,33.55787658691406,24.611543655395508,29087976
+2015-08-13,33.56736373901367,33.795066833496094,33.13093185424805,33.54838562011719,24.604583740234375,20595792
+2015-08-14,33.55787658691406,33.68121337890625,33.244781494140625,33.51043701171875,24.576753616333008,19042934
+2015-08-17,33.311195373535156,33.709678649902344,33.20683288574219,33.68121337890625,24.70199966430664,14630469
+2015-08-18,33.57685089111328,33.776092529296875,33.47248458862305,33.700191497802734,24.715923309326172,14064154
+2015-08-19,33.55787658691406,33.67172622680664,33.168880462646484,33.46299743652344,24.541955947875977,18798512
+2015-08-20,33.13093185424805,33.339656829833984,32.779884338378906,32.779884338378906,24.040956497192383,19778099
+2015-08-21,32.48576736450195,32.79886245727539,31.821632385253906,31.821632385253906,23.338178634643555,35297301
+2015-08-24,30.332067489624023,31.546489715576172,27.011384963989258,30.483871459960938,22.357057571411133,55081935
+2015-08-25,31.49905014038086,31.51802635192871,29.715370178222656,29.734344482421875,21.807344436645508,44583884
+2015-08-26,30.436433792114258,30.882352828979492,29.743833541870117,30.76850128173828,22.565799713134766,46002568
+2015-08-27,31.100568771362305,31.897533416748047,30.996204376220703,31.55597686767578,23.143339157104492,40677022
+2015-08-28,31.59392738342285,31.650854110717773,30.834915161132812,30.986717224121094,22.725845336914062,35300357
+2015-08-31,31.034156799316406,31.043643951416016,30.322580337524414,30.569259643554688,22.419677734375,33764468
+2015-09-01,29.84819793701172,30.237192153930664,29.592029571533203,29.753320693969727,21.821264266967773,41249449
+2015-09-02,30.294118881225586,30.332067489624023,29.772296905517578,30.332067489624023,22.2457218170166,33120580
+2015-09-03,30.616697311401367,30.75901222229004,30.132827758789062,30.256166458129883,22.190052032470703,22753647
+2015-09-04,29.83871078491211,30.094877243041992,29.535104751586914,29.762807846069336,21.828218460083008,23781402
+2015-09-08,30.199241638183594,30.90132713317871,30.199241638183594,30.863378524780273,22.635385513305664,27375331
+2015-09-09,31.309297561645508,31.33776092529297,30.237192153930664,30.322580337524414,22.238754272460938,22553176
+2015-09-10,30.351043701171875,31.110057830810547,30.303604125976562,30.948766708374023,22.698009490966797,33002321
+2015-09-11,30.90132713317871,31.2998104095459,30.69260025024414,31.280834197998047,22.941547393798828,23587993
+2015-09-14,31.25237274169922,31.347248077392578,30.910816192626953,31.034156799316406,22.760635375976562,16427012
+2015-09-15,31.261859893798828,31.64136505126953,31.129032135009766,31.47058868408203,23.080717086791992,22053791
+2015-09-16,31.29032325744629,31.574953079223633,31.034156799316406,31.48007583618164,23.08767318725586,22566140
+2015-09-17,31.47058868408203,32.220115661621094,31.43263816833496,31.764705657958984,23.296424865722656,26703090
+2015-09-18,31.38519859313965,31.717267990112305,31.157495498657227,31.166982650756836,22.85804557800293,38735343
+2015-09-21,31.4041748046875,31.622390747070312,30.58823585510254,30.75901222229004,22.55884552001953,24985175
+2015-09-22,30.341556549072266,30.67362403869629,30.208728790283203,30.607210159301758,22.447505950927734,25600290
+2015-09-23,30.569259643554688,31.129032135009766,30.540796279907227,30.948766708374023,22.698009490966797,27534696
+2015-09-24,30.70208740234375,31.195446014404297,30.426944732666016,31.024667739868164,22.753679275512695,32109161
+2015-09-25,31.271347045898438,31.4041748046875,30.02846336364746,30.256166458129883,22.190052032470703,36388296
+2015-09-28,30.07590103149414,30.170778274536133,29.070209503173828,29.24098777770996,21.445512771606445,44882377
+2015-09-29,29.136621475219727,29.829221725463867,29.089183807373047,29.430740356445312,21.584680557250977,32713209
+2015-09-30,29.83871078491211,29.95256233215332,29.468690872192383,29.800758361816406,21.856056213378906,33843202
+2015-10-01,29.696395874023438,30.237192153930664,29.506641387939453,30.208728790283203,22.155261993408203,31567932
+2015-10-02,30.332067489624023,31.41366195678711,29.88614845275879,31.38519859313965,23.018091201782227,43956754
+2015-10-05,31.736242294311523,32.15370178222656,31.309297561645508,31.764705657958984,23.296424865722656,33724311
+2015-10-06,31.688804626464844,31.878557205200195,30.75901222229004,31.110057830810547,22.81630516052246,38566176
+2015-10-07,31.4041748046875,31.764705657958984,30.69260025024414,31.584440231323242,23.16421890258789,30302605
+2015-10-08,31.214420318603516,31.537002563476562,30.872865676879883,31.39468765258789,23.02505111694336,31691883
+2015-10-09,31.36622428894043,31.859582901000977,31.233396530151367,31.537002563476562,23.129430770874023,21508451
+2015-10-12,31.52751350402832,31.726755142211914,31.214420318603516,31.51802635192871,23.11551284790039,15642414
+2015-10-13,31.48007583618164,31.9165096282959,31.138519287109375,31.29032325744629,22.948509216308594,20496189
+2015-10-14,31.347248077392578,31.850095748901367,31.25237274169922,31.347248077392578,22.99025535583496,18686366
+2015-10-15,31.242883682250977,32.390892028808594,31.242883682250977,32.33396530151367,23.713924407958984,27807787
+2015-10-16,32.59013366699219,32.67552185058594,32.25806427001953,32.64706039428711,23.94354820251465,20238908
+2015-10-19,32.64706039428711,32.7703971862793,32.34345245361328,32.73244857788086,24.006174087524414,16632963
+2015-10-20,32.87476348876953,32.91271209716797,32.03036117553711,32.25806427001953,23.65825653076172,18436146
+2015-10-21,32.41935348510742,32.58064651489258,31.33776092529297,31.745731353759766,23.282508850097656,34867585
+2015-10-22,31.859582901000977,31.9165096282959,31.204933166503906,31.622390747070312,23.192047119140625,43599764
+2015-10-23,31.745731353759766,32.59013366699219,31.52751350402832,32.305503845214844,23.69304656982422,29021468
+2015-10-26,32.25806427001953,32.609107971191406,32.09677505493164,32.40986633300781,23.76958656311035,24548819
+2015-10-27,33.2163200378418,33.6337776184082,32.87476348876953,33.19734191894531,24.347122192382812,42242001
+2015-10-28,33.425048828125,34.22201156616211,33.225807189941406,33.6337776184082,24.667217254638672,36745497
+2015-10-29,32.49525451660156,34.06072235107422,32.40986633300781,32.98861312866211,24.194046020507812,75916247
+2015-10-30,32.98861312866211,33.11195373535156,32.00189971923828,32.08728790283203,23.533010482788086,60213861
+2015-11-02,32.41935348510742,33.44402313232422,32.4003791809082,33.263755798339844,24.39583396911621,41633632
+2015-11-03,33.19734191894531,33.244781494140625,32.87476348876953,33.178367614746094,24.333213806152344,31138111
+2015-11-04,33.13093185424805,33.178367614746094,32.34345245361328,32.390892028808594,23.947416305541992,32544358
+2015-11-05,32.476280212402344,32.533206939697266,32.24857711791992,32.4003791809082,23.954429626464844,21599306
+2015-11-06,32.18216323852539,32.305503845214844,31.631879806518555,32.191650390625,23.80011558532715,32936868
+2015-11-09,32.05882263183594,32.12523651123047,31.679317474365234,31.925996780395508,23.603710174560547,28473915
+2015-11-10,32.09677505493164,32.2296028137207,31.888046264648438,32.05882263183594,23.7019100189209,22100483
+2015-11-11,32.18216323852539,32.457305908203125,31.925996780395508,32.01138687133789,23.666845321655273,21610478
+2015-11-12,31.888046264648438,31.973434448242188,31.64136505126953,31.679317474365234,23.42133331298828,18972316
+2015-11-13,31.631879806518555,31.954458236694336,31.44212532043457,31.565465927124023,23.337158203125,19041459
+2015-11-16,31.584440231323242,31.698291778564453,31.166982650756836,31.461101531982422,23.26000213623047,27021503
+2015-11-17,31.49905014038086,31.745731353759766,31.185958862304688,31.185958862304688,23.05657958984375,31295579
+2015-11-18,31.38519859313965,31.717267990112305,31.242883682250977,31.603416442871094,23.365219116210938,37905318
+2015-11-19,31.110057830810547,31.280834197998047,30.313093185424805,30.63567352294922,22.649742126464844,95611186
+2015-11-20,30.910816192626953,30.920303344726562,30.436433792114258,30.531309127807617,22.572574615478516,68087978
+2015-11-23,29.81024742126465,30.06641387939453,29.40227699279785,29.724857330322266,21.97634506225586,131376462
+2015-11-24,29.772296905517578,30.502845764160156,29.620492935180664,30.332067489624023,22.425275802612305,88563404
+2015-11-25,30.70208740234375,31.537002563476562,30.559772491455078,31.185958862304688,23.05657958984375,83669682
+2015-11-27,31.233396530151367,31.309297561645508,30.996204376220703,31.110057830810547,23.00046157836914,16989848
+2015-11-30,31.223909378051758,31.223909378051758,30.863378524780273,31.091081619262695,22.98643684387207,45230091
+2015-12-01,31.309297561645508,32.00189971923828,31.119544982910156,31.897533416748047,23.582664489746094,51963254
+2015-12-02,31.944971084594727,32.09677505493164,31.110057830810547,31.214420318603516,23.07762336730957,33547134
+2015-12-03,31.233396530151367,31.309297561645508,30.70208740234375,30.73055076599121,22.719884872436523,49909640
+2015-12-04,30.82542610168457,31.204933166503906,30.74952507019043,31.119544982910156,23.00747299194336,33320945
+2015-12-07,31.062618255615234,31.195446014404297,30.7874755859375,30.986717224121094,22.90927505493164,22100483
+2015-12-08,30.69260025024414,31.062618255615234,30.63567352294922,30.863378524780273,22.818090438842773,27124058
+2015-12-09,30.75901222229004,30.977230072021484,30.474382400512695,30.63567352294922,22.649742126464844,41694343
+2015-12-10,30.76850128173828,31.043643951416016,30.58823585510254,30.70208740234375,22.69883918762207,55644665
+2015-12-11,30.464895248413086,30.57874870300293,30.332067489624023,30.417457580566406,22.488407135009766,42450061
+2015-12-14,30.351043701171875,30.559772491455078,30.208728790283203,30.531309127807617,22.572574615478516,40355868
+2015-12-15,30.948766708374023,31.138519287109375,30.521821975708008,30.607210159301758,22.628692626953125,49895622
+2015-12-16,30.76850128173828,30.996204376220703,30.351043701171875,30.910816192626953,22.85315704345703,46831328
+2015-12-17,30.891841888427734,30.996204376220703,30.645160675048828,30.67362403869629,22.67779541015625,40396658
+2015-12-18,30.59772300720215,30.7874755859375,30.313093185424805,30.351043701171875,22.43931007385254,70213475
+2015-12-21,30.521821975708008,30.796964645385742,30.370019912719727,30.796964645385742,22.768985748291016,32277064
+2015-12-22,30.948766708374023,30.948766708374023,30.70208740234375,30.85388946533203,22.811073303222656,26882165
+2015-12-23,30.910816192626953,31.062618255615234,30.863378524780273,30.891841888427734,22.83913230895996,22101748
+2015-12-24,30.834915161132812,31.043643951416016,30.834915161132812,30.948766708374023,22.881216049194336,8355690
+2015-12-28,30.929790496826172,30.977230072021484,30.71157455444336,30.75901222229004,22.740928649902344,27757828
+2015-12-29,30.90132713317871,31.223909378051758,30.863378524780273,31.148008346557617,23.02851676940918,17956155
+2015-12-30,31.062618255615234,31.204933166503906,30.977230072021484,31.072105407714844,22.972400665283203,17217512
+2015-12-31,30.80645179748535,30.910816192626953,30.616697311401367,30.62618637084961,22.642730712890625,22243511
+2016-01-04,30.218215942382812,30.388994216918945,29.95256233215332,30.313093185424805,22.41124725341797,39322421
+2016-01-05,30.531309127807617,30.58823585510254,30.294118881225586,30.531309127807617,22.572574615478516,28777994
+2016-01-06,30.1043643951416,30.265655517578125,29.81024742126465,29.99051284790039,22.172754287719727,27242316
+2016-01-07,29.563566207885742,30.180265426635742,29.544591903686523,29.791271209716797,22.02544403076172,39223134
+2016-01-08,29.93358612060547,30.00948715209961,29.33586311340332,29.41176414489746,21.744874954223633,34840286
+2016-01-11,29.554079055786133,29.601518630981445,29.070209503173828,29.478178024291992,21.79397201538086,40717917
+2016-01-12,29.772296905517578,29.88614845275879,29.14611053466797,29.41176414489746,21.744874954223633,40927031
+2016-01-13,29.497154235839844,29.677419662475586,28.719165802001953,28.814041137695312,21.302961349487305,42762888
+2016-01-14,28.833017349243164,29.81024742126465,28.833017349243164,29.516128540039062,21.82203483581543,40603031
+2016-01-15,28.67172622680664,29.24098777770996,28.652751922607422,29.23149871826172,21.611597061157227,49299269
+2016-01-19,29.525617599487305,29.629980087280273,28.776090621948242,29.117647171020508,21.527421951293945,34508276
+2016-01-20,28.66223907470703,29.478178024291992,28.51992416381836,29.089183807373047,21.506380081176758,52142223
+2016-01-21,29.041746139526367,29.3168888092041,28.946868896484375,29.013282775878906,21.45026397705078,38528548
+2016-01-22,29.41176414489746,29.648956298828125,29.09867286682129,29.136621475219727,21.54145622253418,33142398
+2016-01-25,29.25047492980957,29.32637596130371,28.861480712890625,28.937381744384766,21.394145965576172,30313251
+2016-01-26,28.965843200683594,29.17457389831543,28.785579681396484,29.09867286682129,21.513391494750977,27360786
+2016-01-27,29.136621475219727,29.42125129699707,28.766603469848633,28.956356048583984,21.408172607421875,30059131
+2016-01-28,29.127134323120117,29.136621475219727,28.074003219604492,28.652751922607422,21.183713912963867,51419917
+2016-01-29,28.823528289794922,28.927894592285156,28.387096405029297,28.927894592285156,21.38713264465332,59794263
+2016-02-01,28.785579681396484,28.842504501342773,28.282732009887695,28.62428855895996,21.16266632080078,50036858
+2016-02-02,28.62428855895996,28.785579681396484,28.036052703857422,28.5958251953125,21.14162826538086,50815553
+2016-02-03,28.377609252929688,28.52941131591797,27.647058486938477,28.149904251098633,21.021181106567383,47403334
+2016-02-04,27.979127883911133,28.074003219604492,27.26755142211914,27.514230728149414,20.546491622924805,60009068
+2016-02-05,27.533206939697266,27.91271209716797,27.362428665161133,27.542694091796875,20.567739486694336,41033906
+2016-02-08,27.21062660217285,27.495256423950195,26.802656173706055,27.096773147583008,20.234743118286133,50082391
+2016-02-09,27.011384963989258,27.7039852142334,26.888046264648438,27.609107971191406,20.617338180541992,60214809
+2016-02-10,27.82732391357422,28.368120193481445,27.808349609375,27.979127883911133,20.893651962280273,47121389
+2016-02-11,27.523719787597656,27.836811065673828,27.409866333007812,27.637571334838867,20.63858985900879,41780771
+2016-02-12,27.751422882080078,27.87476348876953,27.495256423950195,27.85578727722168,20.80154800415039,34300533
+2016-02-16,28.036052703857422,28.311195373535156,27.94117546081543,28.282732009887695,21.120376586914062,34329307
+2016-02-17,28.462997436523438,28.52941131591797,28.074003219604492,28.111953735351562,20.992843627929688,41224259
+2016-02-18,28.292219161987305,28.50094985961914,27.950664520263672,28.036052703857422,20.93616485595703,50788993
+2016-02-19,28.0834903717041,28.130929946899414,27.685009002685547,27.979127883911133,20.893651962280273,41870045
+2016-02-22,28.225805282592773,28.52941131591797,28.130929946899414,28.510435104370117,21.29041290283203,41458458
+2016-02-23,28.51992416381836,28.823528289794922,28.415559768676758,28.425046920776367,21.22665023803711,33697118
+2016-02-24,28.282732009887695,28.538898468017578,28.00758934020996,28.48197364807129,21.2691593170166,33322210
+2016-02-25,28.55787467956543,29.117647171020508,28.48197364807129,29.022769927978516,21.672998428344727,54850265
+2016-02-26,29.203035354614258,29.3168888092041,28.48197364807129,28.68121337890625,21.417943954467773,45244004
+2016-02-29,28.54838752746582,28.63377571105957,28.055028915405273,28.149904251098633,21.021181106567383,37091841
+2016-03-01,28.263757705688477,28.54838752746582,28.102466583251953,28.50094985961914,21.2833251953125,33114256
+2016-03-02,28.56736183166504,28.61480140686035,28.225805282592773,28.44402313232422,21.240816116333008,36139763
+2016-03-03,28.349145889282227,28.462997436523438,28.064516067504883,28.35863494873047,21.17705535888672,38881955
+2016-03-04,28.320682525634766,28.40607261657715,28.017078399658203,28.187856674194336,21.049524307250977,38827884
+2016-03-07,28.036052703857422,28.282732009887695,27.81783676147461,28.263757705688477,21.10620880126953,33934900
+2016-03-08,28.225805282592773,28.225805282592773,27.85578727722168,27.85578727722168,20.80154800415039,34566879
+2016-03-09,28.197343826293945,28.320682525634766,27.91271209716797,28.216318130493164,21.07077980041504,81054603
+2016-03-10,28.368120193481445,28.387096405029297,28.017078399658203,28.074003219604492,20.964502334594727,61264172
+2016-03-11,28.254268646240234,28.937381744384766,28.206830978393555,28.937381744384766,21.609233856201172,63638517
+2016-03-14,28.719165802001953,28.785579681396484,28.415559768676758,28.55787467956543,21.325838088989258,49289572
+2016-03-15,28.349145889282227,28.396583557128906,27.798860549926758,28.026565551757812,20.9290828704834,57622391
+2016-03-16,28.00758934020996,28.00758934020996,27.390892028808594,27.552181243896484,20.574825286865234,96151572
+2016-03-17,27.628082275390625,28.064516067504883,27.26755142211914,27.836811065673828,20.78737449645996,70483510
+2016-03-18,27.988615036010742,28.130929946899414,27.675521850585938,27.94117546081543,20.865312576293945,86327765
+2016-03-21,27.94117546081543,28.57685089111328,27.93168830871582,28.52941131591797,21.304580688476562,37124304
+2016-03-22,28.4914608001709,28.994306564331055,28.35863494873047,28.823528289794922,21.52421760559082,42880725
+2016-03-23,28.870967864990234,29.041746139526367,28.55787467956543,28.643264770507812,21.389602661132812,42985704
+2016-03-24,28.57685089111328,28.728652954101562,28.349145889282227,28.538898468017578,21.311668395996094,33669714
+2016-03-28,28.54838752746582,28.67172622680664,28.216318130493164,28.254268646240234,21.099117279052734,32850545
+2016-03-29,28.292219161987305,28.643264770507812,28.187856674194336,28.510435104370117,21.29041290283203,36464395
+2016-03-30,28.60531234741211,28.66223907470703,28.47248649597168,28.52941131591797,21.304580688476562,33824546
+2016-03-31,28.51992416381836,28.62428855895996,27.99810218811035,28.121442794799805,20.999923706054688,59861719
+2016-04-01,27.93168830871582,28.62428855895996,27.903226852416992,28.50094985961914,21.2833251953125,50975340
+2016-04-04,28.54838752746582,29.17457389831543,28.51992416381836,29.14611053466797,21.765108108520508,54762573
+2016-04-05,29.611005783081055,30.123340606689453,29.013282775878906,29.753320693969727,22.21854591369629,299829377
+2016-04-06,29.92409896850586,31.309297561645508,29.91461181640625,31.242883682250977,23.330888748168945,158517384
+2016-04-07,30.882352828979492,31.38519859313965,30.834915161132812,31.081594467163086,23.210445404052734,64692412
+2016-04-08,31.148008346557617,31.214420318603516,30.62618637084961,30.834915161132812,23.026233673095703,55597973
+2016-04-11,30.85388946533203,30.90132713317871,30.237192153930664,30.256166458129883,22.594051361083984,87735803
+2016-04-12,30.265655517578125,30.493358612060547,30.170778274536133,30.322580337524414,22.643640518188477,45178972
+2016-04-13,30.322580337524414,30.939279556274414,30.322580337524414,30.872865676879883,23.054576873779297,38429156
+2016-04-14,30.81593894958496,31.100568771362305,30.67362403869629,30.977230072021484,23.13251304626465,33682467
+2016-04-15,30.977230072021484,31.100568771362305,30.645160675048828,30.834915161132812,23.026233673095703,37179112
+2016-04-18,30.834915161132812,31.176471710205078,30.63567352294922,30.939279556274414,23.104175567626953,38997262
+2016-04-19,31.119544982910156,31.49905014038086,31.062618255615234,31.204933166503906,23.302553176879883,29954996
+2016-04-20,31.166982650756836,31.688804626464844,31.166982650756836,31.52751350402832,23.543439865112305,36981593
+2016-04-21,31.36622428894043,31.764705657958984,31.347248077392578,31.537002563476562,23.550525665283203,36025298
+2016-04-22,31.546489715576172,31.783681869506836,31.37571144104004,31.565465927124023,23.57177734375,27548714
+2016-04-25,31.43263816833496,31.565465927124023,31.309297561645508,31.5085391998291,23.529268264770508,25569513
+2016-04-26,31.49905014038086,31.622390747070312,31.233396530151367,31.356735229492188,23.41590690612793,30293330
+2016-04-27,31.29032325744629,31.5085391998291,31.214420318603516,31.309297561645508,23.380481719970703,27503603
+2016-04-28,31.280834197998047,31.48007583618164,31.072105407714844,31.223909378051758,23.316720962524414,34818995
+2016-04-29,31.185958862304688,31.261859893798828,30.76850128173828,31.034156799316406,23.17502212524414,36061134
+2016-05-02,30.891841888427734,31.309297561645508,30.834915161132812,31.119544982910156,23.238788604736328,40122407
+2016-05-03,31.925996780395508,32.2296028137207,31.546489715576172,31.973434448242188,23.876440048217773,75396414
+2016-05-04,31.944971084594727,32.16318893432617,31.622390747070312,31.688804626464844,23.663888931274414,38021364
+2016-05-05,31.660341262817383,32.00189971923828,31.59392738342285,31.850095748901367,23.784330368041992,25047467
+2016-05-06,31.669828414916992,31.869070053100586,31.49905014038086,31.859582901000977,23.791419982910156,24422234
+2016-05-09,31.821632385253906,32.220115661621094,31.802656173706055,32.08728790283203,23.961456298828125,33182766
+2016-05-10,32.09677505493164,32.13472366333008,31.764705657958984,32.06830978393555,23.947284698486328,26125498
+2016-05-11,31.745731353759766,31.840606689453125,31.45161247253418,31.461101531982422,23.704240798950195,32037384
+2016-05-12,31.51802635192871,31.574953079223633,31.233396530151367,31.489564895629883,23.725685119628906,26746515
+2016-05-13,31.622390747070312,31.736242294311523,31.44212532043457,31.489564895629883,23.725685119628906,21622494
+2016-05-16,31.242883682250977,31.717267990112305,31.129032135009766,31.669828414916992,23.86150360107422,23239224
+2016-05-17,31.565465927124023,31.631879806518555,31.233396530151367,31.33776092529297,23.611309051513672,33175177
+2016-05-18,31.31878662109375,31.669828414916992,31.280834197998047,31.47058868408203,23.71138572692871,21034889
+2016-05-19,31.461101531982422,31.717267990112305,31.271347045898438,31.669828414916992,23.86150360107422,28095740
+2016-05-20,31.764705657958984,32.16318893432617,31.736242294311523,32.01138687133789,24.11884880065918,36437939
+2016-05-23,32.09677505493164,32.17267608642578,31.925996780395508,31.944971084594727,24.068805694580078,25126833
+2016-05-24,31.963947296142578,32.4288444519043,31.963947296142578,32.35293960571289,24.376190185546875,29890808
+2016-05-25,32.371917724609375,32.637569427490234,32.32447814941406,32.59013366699219,24.55490493774414,22152761
+2016-05-26,32.50474548339844,32.87476348876953,32.50474548339844,32.66603469848633,24.61208724975586,26656292
+2016-05-27,32.618595123291016,32.96963882446289,32.618595123291016,32.83681106567383,24.740758895874023,21569056
+2016-05-31,32.89373779296875,32.96963882446289,32.618595123291016,32.92219924926758,24.805089950561523,34547274
+2016-06-01,32.92219924926758,33.149906158447266,32.84629821777344,32.96963882446289,24.840843200683594,24361207
+2016-06-02,32.91271209716797,33.19734191894531,32.75142288208008,33.083492279052734,24.92662239074707,31807717
+2016-06-03,33.083492279052734,33.092979431152344,32.68500900268555,32.91271209716797,24.797948837280273,28377580
+2016-06-06,32.92219924926758,33.19734191894531,32.84629821777344,33.14041519165039,24.969514846801758,21526791
+2016-06-07,33.05502700805664,33.19734191894531,32.96963882446289,33.05502700805664,24.90517234802246,24776905
+2016-06-08,32.98861312866211,33.51992416381836,32.89373779296875,33.44402313232422,25.198261260986328,23703195
+2016-06-09,33.254268646240234,33.68121337890625,33.235294342041016,33.50094985961914,25.241159439086914,25440187
+2016-06-10,33.311195373535156,33.57685089111328,33.225807189941406,33.481971740722656,25.226858139038086,21645366
+2016-06-13,33.225807189941406,33.34914779663086,32.92219924926758,32.96015167236328,24.833690643310547,31296000
+2016-06-14,32.82732391357422,33.235294342041016,32.808349609375,33.19734191894531,25.01239585876465,33410430
+2016-06-15,33.2163200378418,33.3870964050293,32.87476348876953,33.007591247558594,24.86943244934082,21372696
+2016-06-16,32.90322494506836,33.007591247558594,32.65654754638672,32.96963882446289,24.840843200683594,23540563
+2016-06-17,32.99810028076172,33.02656555175781,32.31499099731445,32.466793060302734,24.461971282958984,35423464
+2016-06-20,32.713470458984375,32.92219924926758,32.4288444519043,32.73244857788086,24.662134170532227,23814919
+2016-06-21,32.74193572998047,33.092979431152344,32.74193572998047,32.96963882446289,24.840843200683594,26725962
+2016-06-22,32.96015167236328,33.159393310546875,32.64706039428711,32.703983306884766,24.64068603515625,26515583
+2016-06-23,32.92219924926758,32.96015167236328,32.542694091796875,32.81783676147461,24.72646713256836,25111339
+2016-06-24,32.06830978393555,32.68500900268555,32.01138687133789,32.2296028137207,24.283262252807617,46376211
+2016-06-27,32.06830978393555,32.23908996582031,31.812143325805664,32.06830978393555,24.1617374420166,31359662
+2016-06-28,32.4003791809082,32.703983306884766,32.18216323852539,32.67552185058594,24.619237899780273,25068547
+2016-06-29,32.84629821777344,33.34914779663086,32.79886245727539,33.2163200378418,25.026697158813477,26206761
+2016-06-30,33.339656829833984,33.46299743652344,33.149906158447266,33.406070709228516,25.16967010498047,28451465
+2016-07-01,33.34914779663086,33.82352828979492,33.320682525634766,33.74762725830078,25.42700958251953,20371290
+2016-07-05,33.71916580200195,34.07969665527344,33.6337776184082,33.9753303527832,25.598573684692383,21972843
+2016-07-06,33.98482131958008,34.06072235107422,33.56736373901367,34.022769927978516,25.634315490722656,27226928
+2016-07-07,33.956356048583984,34.08918380737305,33.73814010620117,33.937381744384766,25.569976806640625,19081089
+2016-07-08,34.041744232177734,34.33586120605469,33.870967864990234,34.26945114135742,25.820180892944336,18752873
+2016-07-11,34.22201156616211,34.487667083740234,34.184059143066406,34.29791259765625,25.84161949157715,17406915
+2016-07-12,34.29791259765625,34.44022750854492,34.184059143066406,34.38330078125,25.905954360961914,17066368
+2016-07-13,34.4212532043457,34.563568115234375,34.35483932495117,34.44971466064453,25.955997467041016,14611497
+2016-07-14,34.6204948425293,35.06641387939453,34.39278793334961,35.02846145629883,26.392051696777344,29155116
+2016-07-15,35.07590103149414,35.284629821777344,34.75332260131836,34.886146545410156,26.28482437133789,26445387
+2016-07-18,34.810245513916016,35.09487533569336,34.67741775512695,34.76280975341797,26.191896438598633,17827567
+2016-07-19,34.7912712097168,34.98102569580078,34.67741775512695,34.76280975341797,26.191896438598633,17614975
+2016-07-20,35.00948715209961,35.0379524230957,34.800758361816406,34.800758361816406,26.220489501953125,12937112
+2016-07-21,34.7912712097168,34.93358612060547,34.648956298828125,34.8292236328125,26.24193572998047,13772091
+2016-07-22,34.91461181640625,34.95256042480469,34.800758361816406,34.85768508911133,26.263383865356445,14209501
+2016-07-25,34.91461181640625,34.95256042480469,34.639469146728516,34.89563751220703,26.291973114013672,12833293
+2016-07-26,34.94307327270508,34.98102569580078,34.77229690551758,34.94307327270508,26.32771873474121,12773953
+2016-07-27,34.86717224121094,35.02846145629883,34.77229690551758,34.9620475769043,26.342008590698242,15877456
+2016-07-28,34.99051284790039,35.01897430419922,34.629981994628906,34.7912712097168,26.21333885192871,17134878
+2016-07-29,34.800758361816406,35.05692672729492,34.77229690551758,35.0,26.370609283447266,22675545
+2016-08-01,35.12334060668945,35.47438430786133,35.08538818359375,35.39848327636719,26.670846939086914,29911044
+2016-08-02,34.87665939331055,34.93358612060547,34.27893829345703,34.52561569213867,26.013181686401367,34914488
+2016-08-03,34.07020950317383,34.108158111572266,33.263755798339844,33.481971740722656,25.436559677124023,44941190
+2016-08-04,33.68121337890625,33.700191497802734,33.34914779663086,33.34914779663086,25.335649490356445,26482593
+2016-08-05,33.54838562011719,33.709678649902344,33.41556167602539,33.62428665161133,25.544679641723633,28665006
+2016-08-08,33.47248458862305,33.47248458862305,32.93169021606445,33.14041519165039,25.177072525024414,32189687
+2016-08-09,33.19734191894531,33.49146270751953,33.11195373535156,33.28273010253906,25.28519058227539,18054388
+2016-08-10,33.36812210083008,33.37760925292969,33.12144088745117,33.330169677734375,25.321229934692383,14887328
+2016-08-11,33.330169677734375,33.47248458862305,33.30170822143555,33.34914779663086,25.335649490356445,14106841
+2016-08-12,33.28273010253906,33.311195373535156,32.96963882446289,33.1878547668457,25.213109970092773,15840777
+2016-08-15,33.254268646240234,33.36812210083008,33.14041519165039,33.311195373535156,25.306814193725586,13021116
+2016-08-16,33.149906158447266,33.28273010253906,32.98861312866211,33.007591247558594,25.076162338256836,15944174
+2016-08-17,32.96963882446289,33.34914779663086,32.96963882446289,33.339656829833984,25.32844352722168,17961109
+2016-08-18,33.339656829833984,33.54838562011719,33.19734191894531,33.3870964050293,25.364479064941406,17002390
+2016-08-19,33.263755798339844,33.320682525634766,33.04553985595703,33.1878547668457,25.213109970092773,20624777
+2016-08-22,33.0170783996582,33.47248458862305,32.9791259765625,33.05502700805664,25.112199783325195,27448690
+2016-08-23,33.20683288574219,33.46299743652344,33.12144088745117,33.29222106933594,25.292396545410156,17873627
+2016-08-24,33.425048828125,33.56736373901367,32.9791259765625,33.03605270385742,25.09778594970703,23755157
+2016-08-25,32.9791259765625,33.3870964050293,32.88425064086914,32.98861312866211,25.061742782592773,19083092
+2016-08-26,33.0170783996582,33.30170822143555,32.88425064086914,33.03605270385742,25.09778594970703,19785688
+2016-08-29,33.149906158447266,33.36812210083008,33.03605270385742,33.311195373535156,25.306814193725586,15941645
+2016-08-30,33.311195373535156,33.37760925292969,33.06451416015625,33.092979431152344,25.141035079956055,15274779
+2016-08-31,33.074005126953125,33.149906158447266,32.83681106567383,33.0170783996582,25.0833683013916,21919616
+2016-09-01,32.95066452026367,33.149906158447266,32.83681106567383,32.90322494506836,24.99687385559082,16780945
+2016-09-02,32.99810028076172,33.05502700805664,32.83681106567383,32.98861312866211,25.061742782592773,15215333
+2016-09-06,33.092979431152344,33.19734191894531,32.96963882446289,32.98861312866211,25.061742782592773,17882059
+2016-09-07,32.94117736816406,33.10246658325195,32.90322494506836,33.05502700805664,25.112199783325195,15615537
+2016-09-08,32.93169021606445,33.02656555175781,32.84629821777344,32.94117736816406,25.02570915222168,19216212
+2016-09-09,32.779884338378906,32.81783676147461,32.34345245361328,32.35293960571289,24.578813552856445,23595055
+2016-09-12,32.25806427001953,32.95066452026367,32.20113754272461,32.87476348876953,24.97525405883789,20472685
+2016-09-13,32.67552185058594,32.67552185058594,32.11574935913086,32.296016693115234,24.535579681396484,21878510
+2016-09-14,32.371917724609375,32.59013366699219,32.12523651123047,32.20113754272461,24.463491439819336,19924921
+2016-09-15,32.15370178222656,32.5711555480957,31.831119537353516,32.390892028808594,24.607650756835938,21890104
+2016-09-16,32.438331604003906,32.466793060302734,32.09677505493164,32.20113754272461,24.463491439819336,26998737
+2016-09-19,32.24857711791992,32.286529541015625,31.869070053100586,31.925996780395508,24.254465103149414,18489584
+2016-09-20,32.10626220703125,32.20113754272461,31.878557205200195,32.07780075073242,24.369796752929688,14875313
+2016-09-21,32.16318893432617,32.5711555480957,32.01138687133789,32.523719787597656,24.70856475830078,16397500
+2016-09-22,32.5711555480957,32.66603469848633,32.32447814941406,32.4003791809082,24.614858627319336,17641220
+2016-09-23,32.40986633300781,32.609107971191406,32.26755142211914,32.50474548339844,24.69414520263672,13635703
+2016-09-26,32.18216323852539,32.26755142211914,31.707780838012695,31.9165096282959,24.247262954711914,31119982
+2016-09-27,32.04933547973633,32.14421463012695,31.764705657958984,32.09677505493164,24.384214401245117,16453572
+2016-09-28,32.11574935913086,32.25806427001953,31.963947296142578,32.24857711791992,24.49953269958496,15080421
+2016-09-29,32.20113754272461,32.32447814941406,31.59392738342285,31.612903594970703,24.01660919189453,26396376
+2016-09-30,31.726755142211914,32.27703857421875,31.688804626464844,32.13472366333008,24.413040161132812,30138076
+2016-10-03,32.00189971923828,32.00189971923828,31.669828414916992,31.954458236694336,24.276090621948242,18862384
+2016-10-04,31.888046264648438,32.17267608642578,31.793169021606445,31.99241065979004,24.304922103881836,22029759
+2016-10-05,32.00189971923828,32.23908996582031,31.954458236694336,32.16318893432617,24.434667587280273,14698346
+2016-10-06,32.04933547973633,32.06830978393555,31.755218505859375,31.925996780395508,24.254465103149414,16809824
+2016-10-07,31.973434448242188,32.25806427001953,31.707780838012695,31.840606689453125,24.189594268798828,15619964
+2016-10-10,31.925996780395508,32.10626220703125,31.850095748901367,31.888046264648438,24.225635528564453,17268420
+2016-10-11,31.840606689453125,31.850095748901367,31.25237274169922,31.43263816833496,23.879663467407227,18268033
+2016-10-12,31.44212532043457,31.537002563476562,31.25237274169922,31.37571144104004,23.836410522460938,15956295
+2016-10-13,30.90132713317871,31.214420318603516,30.85388946533203,31.081594467163086,23.612966537475586,25488144
+2016-10-14,31.053131103515625,31.214420318603516,30.986717224121094,30.986717224121094,23.540884017944336,16410042
+2016-10-17,30.910816192626953,31.034156799316406,30.81593894958496,30.834915161132812,23.42556381225586,17837369
+2016-10-18,31.062618255615234,31.185958862304688,30.939279556274414,31.015180587768555,23.562509536743164,15624074
+2016-10-19,31.072105407714844,31.166982650756836,30.82542610168457,30.929790496826172,23.497644424438477,17247445
+2016-10-20,30.82542610168457,31.062618255615234,30.82542610168457,30.872865676879883,23.45439338684082,20334190
+2016-10-21,30.75901222229004,30.7874755859375,30.531309127807617,30.531309127807617,23.194910049438477,19852090
+2016-10-24,30.645160675048828,30.70208740234375,30.407970428466797,30.483871459960938,23.158872604370117,20644066
+2016-10-25,30.379507064819336,30.71157455444336,30.351043701171875,30.62618637084961,23.266990661621094,20380249
+2016-10-26,30.62618637084961,30.929790496826172,30.502845764160156,30.74003791809082,23.35348129272461,18026246
+2016-10-27,30.910816192626953,31.129032135009766,30.71157455444336,30.81593894958496,23.411151885986328,19238662
+2016-10-28,30.85388946533203,30.891841888427734,30.246679306030273,30.294118881225586,23.014713287353516,30048170
+2016-10-31,30.398481369018555,30.398481369018555,29.99051284790039,30.08538818359375,22.856142044067383,37890668
+2016-11-01,29.354839324951172,30.094877243041992,29.17457389831543,29.478178024291992,22.394840240478516,57285005
+2016-11-02,29.40227699279785,29.44971466064453,28.804553985595703,29.060720443725586,22.077693939208984,38033063
+2016-11-03,29.127134323120117,29.127134323120117,28.301708221435547,28.35863494873047,21.544309616088867,38290977
+2016-11-04,28.377609252929688,28.814041137695312,28.368120193481445,28.462997436523438,21.623594284057617,36919723
+2016-11-07,28.68121337890625,28.880455017089844,28.538898468017578,28.823528289794922,21.89749526977539,32544885
+2016-11-08,28.58633804321289,28.889942169189453,28.425046920776367,28.462997436523438,21.839256286621094,37365670
+2016-11-09,31.31878662109375,31.660341262817383,29.88614845275879,30.474382400512695,23.382558822631836,125166505
+2016-11-10,31.612903594970703,32.09677505493164,31.166982650756836,31.774194717407227,24.379894256591797,70908061
+2016-11-11,31.51802635192871,31.631879806518555,30.540796279907227,30.920303344726562,23.724712371826172,37736994
+2016-11-14,31.166982650756836,31.214420318603516,30.483871459960938,30.7210636138916,23.571836471557617,32219094
+2016-11-15,31.081594467163086,31.081594467163086,30.246679306030273,30.57874870300293,23.4626407623291,31213472
+2016-11-16,30.55028533935547,30.67362403869629,30.294118881225586,30.322580337524414,23.266082763671875,23864246
+2016-11-17,30.370019912719727,30.474382400512695,30.056926727294922,30.1043643951416,23.09865379333496,27502549
+2016-11-18,30.313093185424805,30.313093185424805,29.829221725463867,29.867172241210938,22.916658401489258,25460846
+2016-11-21,29.8956356048584,30.06641387939453,29.876659393310547,29.95256233215332,22.982179641723633,23053931
+2016-11-22,30.294118881225586,30.351043701171875,29.459203720092773,29.724857330322266,22.807464599609375,27862279
+2016-11-23,29.582542419433594,29.83871078491211,29.060720443725586,29.81024742126465,22.872982025146484,22399924
+2016-11-25,29.98102569580078,30.11385154724121,29.93358612060547,30.06641387939453,23.069536209106445,11017357
+2016-11-28,30.06641387939453,30.208728790283203,29.88614845275879,29.92409896850586,22.960336685180664,18692901
+2016-11-29,30.218215942382812,30.332067489624023,29.99051284790039,30.284629821777344,23.236968994140625,22810879
+2016-11-30,30.341556549072266,30.71157455444336,30.123340606689453,30.493358612060547,23.397127151489258,40599553
+2016-12-01,30.59772300720215,30.59772300720215,29.791271209716797,29.84819793701172,22.902103424072266,32259146
+2016-12-02,29.92409896850586,30.1043643951416,29.753320693969727,30.00948715209961,23.02585792541504,20034221
+2016-12-05,30.11385154724121,30.142314910888672,29.781784057617188,29.97153663635254,22.996742248535156,20342516
+2016-12-06,30.02846336364746,30.07590103149414,29.819734573364258,29.943073272705078,22.974903106689453,18662967
+2016-12-07,29.724857330322266,29.724857330322266,29.041746139526367,29.592029571533203,22.705549240112305,46432600
+2016-12-08,29.25996208190918,29.506641387939453,28.946868896484375,29.354839324951172,22.5235538482666,37409622
+2016-12-09,29.516128540039062,30.284629821777344,29.497154235839844,30.07590103149414,23.076814651489258,30935743
+2016-12-12,30.07590103149414,30.977230072021484,30.03795051574707,30.74003791809082,23.586397171020508,33997508
+2016-12-13,31.129032135009766,31.195446014404297,30.891841888427734,31.148008346557617,23.899425506591797,30313356
+2016-12-14,31.233396530151367,31.59392738342285,30.967742919921875,31.138519287109375,23.892148971557617,38309843
+2016-12-15,30.958253860473633,31.271347045898438,30.929790496826172,31.072105407714844,23.841190338134766,22004463
+2016-12-16,31.195446014404297,31.25237274169922,30.85388946533203,31.157495498657227,23.906707763671875,39615012
+2016-12-19,31.081594467163086,31.280834197998047,31.043643951416016,31.148008346557617,23.899425506591797,26276958
+2016-12-20,31.100568771362305,31.195446014404297,30.90132713317871,31.166982650756836,23.913986206054688,26428312
+2016-12-21,31.053131103515625,31.242883682250977,30.67362403869629,30.74003791809082,23.586397171020508,19751644
+2016-12-22,30.63567352294922,30.76850128173828,30.407970428466797,30.6831111907959,23.542715072631836,19618418
+2016-12-23,30.74952507019043,30.891841888427734,30.70208740234375,30.81593894958496,23.64463996887207,11387943
+2016-12-27,30.90132713317871,31.043643951416016,30.81593894958496,30.863378524780273,23.68103790283203,11826302
+2016-12-28,30.834915161132812,31.015180587768555,30.6831111907959,30.69260025024414,23.549999237060547,14691495
+2016-12-29,30.73055076599121,30.948766708374023,30.71157455444336,30.82542610168457,23.651912689208984,14827250
+2016-12-30,30.6831111907959,30.929790496826172,30.65464973449707,30.81593894958496,23.64463996887207,19885396
+2017-01-03,31.024667739868164,31.309297561645508,30.920303344726562,31.309297561645508,24.023181915283203,23391844
+2017-01-04,31.43263816833496,31.64136505126953,31.33776092529297,31.584440231323242,24.234296798706055,22753963
+2017-01-05,31.660341262817383,31.963947296142578,31.42314910888672,31.888046264648438,24.467248916625977,21083584
+2017-01-06,31.935483932495117,31.973434448242188,31.631879806518555,31.764705657958984,24.372610092163086,18418228
+2017-01-09,31.717267990112305,31.944971084594727,31.669828414916992,31.755218505859375,24.365327835083008,21559886
+2017-01-10,31.869070053100586,31.935483932495117,31.612903594970703,31.726755142211914,24.343488693237305,20444754
+2017-01-11,31.660341262817383,31.821632385253906,30.74003791809082,31.148008346557617,23.899425506591797,42623128
+2017-01-12,30.863378524780273,30.948766708374023,30.645160675048828,30.929790496826172,23.731996536254883,33475989
+2017-01-13,30.996204376220703,31.100568771362305,30.67362403869629,30.85388946533203,23.673755645751953,21386925
+2017-01-17,30.69260025024414,30.7210636138916,30.15180206298828,30.417457580566406,23.33888816833496,33838143
+2017-01-18,30.445920944213867,30.62618637084961,30.313093185424805,30.388994216918945,23.317047119140625,22629064
+2017-01-19,30.417457580566406,30.445920944213867,29.91461181640625,30.07590103149414,23.076814651489258,27555881
+2017-01-20,30.094877243041992,30.474382400512695,30.03795051574707,30.142314910888672,23.127777099609375,31788324
+2017-01-23,30.056926727294922,30.18975257873535,29.829221725463867,29.84819793701172,22.902103424072266,26098094
+2017-01-24,29.791271209716797,29.84819793701172,29.3168888092041,29.554079055786133,22.676429748535156,31225172
+2017-01-25,29.753320693969727,29.905122756958008,29.506641387939453,29.686906814575195,22.77834129333496,33905283
+2017-01-26,29.791271209716797,29.857685089111328,29.601518630981445,29.677419662475586,22.77106285095215,28653517
+2017-01-27,29.857685089111328,29.92409896850586,29.658443450927734,29.81024742126465,22.872982025146484,25353654
+2017-01-30,29.857685089111328,29.88614845275879,29.468690872192383,29.705881118774414,22.79290771484375,28947899
+2017-01-31,29.42125129699707,30.294118881225586,29.34535026550293,30.1043643951416,23.09865379333496,39472300
+2017-02-01,29.8956356048584,30.06641387939453,29.658443450927734,30.04743766784668,23.289854049682617,30031938
+2017-02-02,29.857685089111328,30.1043643951416,29.715370178222656,30.1043643951416,23.333980560302734,24634404
+2017-02-03,30.407970428466797,30.58823585510254,30.284629821777344,30.445920944213867,23.59872055053711,37935252
+2017-02-06,30.360530853271484,30.67362403869629,30.303604125976562,30.57874870300293,23.701675415039062,25859258
+2017-02-07,30.66413688659668,30.69260025024414,30.303604125976562,30.436433792114258,23.591367721557617,24781648
+2017-02-08,30.284629821777344,30.69260025024414,30.284629821777344,30.493358612060547,23.635494232177734,20194745
+2017-02-09,30.493358612060547,30.872865676879883,30.493358612060547,30.7210636138916,23.811979293823242,25102380
+2017-02-10,30.74952507019043,30.7874755859375,30.57874870300293,30.69260025024414,23.78992462158203,23090189
+2017-02-13,30.77798843383789,31.015180587768555,30.77798843383789,30.939279556274414,23.98112678527832,21733585
+2017-02-14,30.863378524780273,31.091081619262695,30.69260025024414,31.072105407714844,24.084077835083008,24205532
+2017-02-15,31.100568771362305,31.859582901000977,31.015180587768555,31.793169021606445,24.642976760864258,48035523
+2017-02-16,31.736242294311523,32.15370178222656,31.51802635192871,31.897533416748047,24.723873138427734,40402244
+2017-02-17,31.869070053100586,32.15370178222656,31.812143325805664,31.897533416748047,24.723873138427734,36882306
+2017-02-21,31.850095748901367,32.06830978393555,31.764705657958984,31.897533416748047,24.723873138427734,25391598
+2017-02-22,31.850095748901367,32.0208740234375,31.546489715576172,31.869070053100586,24.70180892944336,28676494
+2017-02-23,31.973434448242188,32.371917724609375,31.859582901000977,32.31499099731445,25.04744529724121,32122863
+2017-02-24,32.41935348510742,32.59013366699219,32.24857711791992,32.50474548339844,25.19451904296875,26046448
+2017-02-27,32.476280212402344,32.694496154785156,32.40986633300781,32.523719787597656,25.209232330322266,23009136
+2017-02-28,32.35293960571289,32.50474548339844,32.17267608642578,32.371917724609375,25.091569900512695,28964658
+2017-03-01,32.51423263549805,32.76091003417969,32.305503845214844,32.65654754638672,25.312185287475586,34034925
+2017-03-02,32.694496154785156,32.96963882446289,32.65654754638672,32.74193572998047,25.378366470336914,26952993
+2017-03-03,32.74193572998047,32.87476348876953,32.5996208190918,32.75142288208008,25.385723114013672,19800760
+2017-03-06,32.5711555480957,32.703983306884766,32.33396530151367,32.59013366699219,25.26070785522461,19174263
+2017-03-07,32.13472366333008,32.447818756103516,32.0208740234375,32.24857711791992,24.99596405029297,30783335
+2017-03-08,32.17267608642578,32.35293960571289,31.99241065979004,32.17267608642578,24.937135696411133,23870360
+2017-03-09,32.14421463012695,32.390892028808594,32.04933547973633,32.305503845214844,25.040088653564453,20199594
+2017-03-10,32.390892028808594,32.561668395996094,32.25806427001953,32.362430572509766,25.084211349487305,20214666
+2017-03-13,32.390892028808594,32.4003791809082,32.17267608642578,32.362430572509766,25.084211349487305,19988056
+2017-03-14,32.27703857421875,32.5711555480957,32.23908996582031,32.466793060302734,25.165103912353516,15563469
+2017-03-15,32.466793060302734,32.92219924926758,32.4288444519043,32.85578536987305,25.46660804748535,24279839
+2017-03-16,32.79886245727539,32.85578536987305,32.49525451660156,32.66603469848633,25.319538116455078,21816219
+2017-03-17,32.694496154785156,32.808349609375,32.51423263549805,32.561668395996094,25.238645553588867,45736117
+2017-03-20,32.637569427490234,32.73244857788086,32.561668395996094,32.618595123291016,25.28276824951172,18435514
+2017-03-21,32.713470458984375,32.83681106567383,32.4288444519043,32.49525451660156,25.187170028686523,33083479
+2017-03-22,32.542694091796875,32.7703971862793,32.24857711791992,32.703983306884766,25.348955154418945,27528267
+2017-03-23,32.561668395996094,32.78937530517578,32.476280212402344,32.533206939697266,25.216585159301758,21378704
+2017-03-24,32.51423263549805,32.51423263549805,32.20113754272461,32.25806427001953,25.00332260131836,28583110
+2017-03-27,32.01138687133789,32.552181243896484,32.01138687133789,32.4288444519043,25.135692596435547,18852055
+2017-03-28,32.31499099731445,32.50474548339844,32.2296028137207,32.40986633300781,25.120983123779297,19327725
+2017-03-29,32.40986633300781,32.68500900268555,32.362430572509766,32.5711555480957,25.245994567871094,18214174
+2017-03-30,32.438331604003906,32.67552185058594,32.4003791809082,32.59013366699219,25.26070785522461,15803465
+2017-03-31,32.457305908203125,32.618595123291016,32.40986633300781,32.457305908203125,25.157752990722656,19616837
+2017-04-03,32.362430572509766,32.59013366699219,32.35293960571289,32.48576736450195,25.179811477661133,19064752
+2017-04-04,32.4288444519043,32.73244857788086,32.305503845214844,32.58064651489258,25.253355026245117,20324177
+2017-04-05,32.5711555480957,32.75142288208008,32.4003791809082,32.438331604003906,25.14304542541504,20321225
+2017-04-06,32.390892028808594,32.59013366699219,32.31499099731445,32.362430572509766,25.084211349487305,17164706
+2017-04-07,32.34345245361328,32.49525451660156,32.296016693115234,32.35293960571289,25.07685089111328,14728069
+2017-04-10,32.381404876708984,32.466793060302734,32.2296028137207,32.296016693115234,25.032739639282227,16852722
+2017-04-11,32.27703857421875,32.33396530151367,32.01138687133789,32.191650390625,24.951839447021484,20155642
+2017-04-12,32.14421463012695,32.24857711791992,31.982921600341797,32.18216323852539,24.944490432739258,26022628
+2017-04-13,32.14421463012695,32.27703857421875,32.08728790283203,32.14421463012695,24.915075302124023,13560553
+2017-04-17,32.16318893432617,32.305503845214844,32.08728790283203,32.25806427001953,25.00332260131836,15963462
+2017-04-18,32.03036117553711,32.14421463012695,31.935483932495117,32.10626220703125,24.88565444946289,22293365
+2017-04-19,32.11574935913086,32.17267608642578,31.831119537353516,31.888046264648438,24.71651840209961,25204302
+2017-04-20,31.907020568847656,32.13472366333008,31.764705657958984,32.01138687133789,24.81212043762207,19339319
+2017-04-21,31.9165096282959,32.00189971923828,31.755218505859375,31.9165096282959,24.73858642578125,25552227
+2017-04-24,32.23908996582031,32.286529541015625,31.925996780395508,32.01138687133789,24.81212043762207,22438501
+2017-04-25,32.08728790283203,32.220115661621094,31.982921600341797,32.03036117553711,24.826828002929688,19756176
+2017-04-26,32.12523651123047,32.286529541015625,32.11574935913086,32.11574935913086,24.893009185791016,20884483
+2017-04-27,32.220115661621094,32.27703857421875,32.03984832763672,32.12523651123047,24.90036392211914,15633139
+2017-04-28,32.14421463012695,32.20113754272461,32.0208740234375,32.18216323852539,24.944490432739258,16842077
+2017-05-01,32.15370178222656,32.24857711791992,32.03984832763672,32.04933547973633,24.84153175354004,23910833
+2017-05-02,31.859582901000977,31.99241065979004,31.195446014404297,31.888046264648438,24.71651840209961,42965678
+2017-05-03,31.764705657958984,31.869070053100586,31.59392738342285,31.755218505859375,24.61355972290039,26155748
+2017-05-04,31.726755142211914,31.869070053100586,31.612903594970703,31.736242294311523,24.598852157592773,26897869
+2017-05-05,31.726755142211914,31.764705657958984,31.52751350402832,31.764705657958984,24.620912551879883,22999966
+2017-05-08,31.688804626464844,31.897533416748047,31.64136505126953,31.736242294311523,24.598852157592773,24781543
+2017-05-09,31.736242294311523,31.869070053100586,31.64136505126953,31.669828414916992,24.547380447387695,18028248
+2017-05-10,31.309297561645508,31.42314910888672,31.214420318603516,31.33776092529297,24.525104522705078,34829852
+2017-05-11,31.2998104095459,31.44212532043457,31.166982650756836,31.347248077392578,24.53252601623535,26421567
+2017-05-12,31.204933166503906,31.37571144104004,31.204933166503906,31.31878662109375,24.510250091552734,18589187
+2017-05-15,31.280834197998047,31.48007583618164,31.119544982910156,31.42314910888672,24.591920852661133,20530444
+2017-05-16,30.891841888427734,31.119544982910156,30.73055076599121,30.929790496826172,24.205821990966797,42437834
+2017-05-17,30.929790496826172,30.929790496826172,30.559772491455078,30.57874870300293,23.931095123291016,29931281
+2017-05-18,30.55028533935547,30.75901222229004,30.426944732666016,30.569259643554688,23.92366600036621,24874822
+2017-05-19,30.645160675048828,30.796964645385742,30.540796279907227,30.796964645385742,24.101869583129883,29885432
+2017-05-22,30.834915161132812,30.834915161132812,30.474382400512695,30.474382400512695,23.849414825439453,26725962
+2017-05-23,30.474382400512695,30.62618637084961,30.436433792114258,30.493358612060547,23.86427116394043,18517410
+2017-05-24,30.521821975708008,30.62618637084961,30.332067489624023,30.407970428466797,23.797443389892578,23576821
+2017-05-25,30.417457580566406,30.55028533935547,30.332067489624023,30.5123348236084,23.879117965698242,18227244
+2017-05-26,30.531309127807617,30.63567352294922,30.455408096313477,30.493358612060547,23.86427116394043,12330746
+2017-05-30,30.417457580566406,30.65464973449707,30.379507064819336,30.483871459960938,23.85684585571289,16913643
+2017-05-31,30.62618637084961,31.110057830810547,30.483871459960938,30.977230072021484,24.242948532104492,30585499
+2017-06-01,30.996204376220703,31.166982650756836,30.85388946533203,31.034156799316406,24.287504196166992,25184803
+2017-06-02,31.091081619262695,31.195446014404297,30.77798843383789,30.872865676879883,24.16126823425293,21984543
+2017-06-05,30.844402313232422,30.910816192626953,30.55028533935547,30.69260025024414,24.020191192626953,14994836
+2017-06-06,30.645160675048828,30.71157455444336,30.398481369018555,30.426944732666016,23.81229591369629,18831186
+2017-06-07,30.436433792114258,30.5123348236084,30.265655517578125,30.360530853271484,23.76031494140625,17479641
+2017-06-08,30.360530853271484,30.455408096313477,30.04743766784668,30.123340606689453,23.57468605041504,35620773
+2017-06-09,30.180265426635742,31.119544982910156,30.11385154724121,31.091081619262695,24.332042694091797,31764609
+2017-06-12,31.091081619262695,31.39468765258789,31.024667739868164,31.024667739868164,24.280073165893555,30435515
+2017-06-13,31.034156799316406,31.100568771362305,30.85388946533203,30.910816192626953,24.190975189208984,18093913
+2017-06-14,30.920303344726562,31.081594467163086,30.796964645385742,31.015180587768555,24.27264976501465,14568177
+2017-06-15,30.948766708374023,31.33776092529297,30.891841888427734,31.129032135009766,24.36174774169922,19952115
+2017-06-16,31.29032325744629,31.43263816833496,31.129032135009766,31.280834197998047,24.48055076599121,33600044
+2017-06-19,31.25237274169922,31.546489715576172,31.223909378051758,31.51802635192871,24.666179656982422,21922146
+2017-06-20,31.5085391998291,32.0208740234375,31.45161247253418,31.840606689453125,24.918624877929688,27473775
+2017-06-21,31.859582901000977,32.35293960571289,31.859582901000977,32.14421463012695,25.15623664855957,27134492
+2017-06-22,32.21062469482422,32.713470458984375,32.18216323852539,32.31499099731445,25.28989028930664,23352529
+2017-06-23,32.33396530151367,32.466793060302734,32.2296028137207,32.41935348510742,25.371559143066406,31668800
+2017-06-26,32.40986633300781,32.457305908203125,32.2296028137207,32.296016693115234,25.275039672851562,14937604
+2017-06-27,32.381404876708984,32.381404876708984,32.0208740234375,32.03984832763672,25.074556350708008,16089942
+2017-06-28,32.12523651123047,32.24857711791992,31.925996780395508,32.0208740234375,25.05970573425293,15594035
+2017-06-29,32.0208740234375,32.13472366333008,31.660341262817383,31.907020568847656,24.970609664916992,15724837
+2017-06-30,32.00189971923828,32.06830978393555,31.793169021606445,31.869070053100586,24.940906524658203,14242175
+2017-07-03,31.764705657958984,32.2296028137207,31.755218505859375,32.08728790283203,25.111682891845703,8971964
+2017-07-05,32.20113754272461,32.21062469482422,31.774194717407227,31.9165096282959,24.97803497314453,17072270
+2017-07-06,31.9165096282959,31.944971084594727,31.44212532043457,31.51802635192871,24.666179656982422,14676318
+2017-07-07,31.546489715576172,31.650854110717773,31.32827377319336,31.64136505126953,24.762704849243164,17914522
+2017-07-10,31.650854110717773,31.812143325805664,31.537002563476562,31.698291778564453,24.80725860595703,14256720
+2017-07-11,31.688804626464844,31.755218505859375,31.356735229492188,31.47058868408203,24.629053115844727,12874083
+2017-07-12,31.631879806518555,31.812143325805664,31.49905014038086,31.51802635192871,24.666179656982422,14577979
+2017-07-13,31.51802635192871,31.631879806518555,31.2998104095459,31.574953079223633,24.710725784301758,14112006
+2017-07-14,31.565465927124023,31.831119537353516,31.537002563476562,31.717267990112305,24.82210350036621,13175843
+2017-07-17,31.726755142211914,31.755218505859375,31.44212532043457,31.546489715576172,24.688453674316406,17733866
+2017-07-18,31.52751350402832,31.679317474365234,31.347248077392578,31.650854110717773,24.770130157470703,15356148
+2017-07-19,31.660341262817383,31.963947296142578,31.603416442871094,31.897533416748047,24.96318244934082,19825951
+2017-07-20,31.755218505859375,31.973434448242188,31.631879806518555,31.821632385253906,24.90378189086914,17870043
+2017-07-21,31.755218505859375,31.859582901000977,31.679317474365234,31.764705657958984,24.859233856201172,12673718
+2017-07-24,31.669828414916992,31.736242294311523,31.47058868408203,31.612903594970703,24.740434646606445,15558937
+2017-07-25,31.669828414916992,31.764705657958984,31.31878662109375,31.4041748046875,24.57707977294922,20856025
+2017-07-26,31.39468765258789,31.4041748046875,31.148008346557617,31.204933166503906,24.421146392822266,16572674
+2017-07-27,31.110057830810547,31.309297561645508,31.015180587768555,31.309297561645508,24.502826690673828,17561221
+2017-07-28,31.36622428894043,31.47058868408203,31.129032135009766,31.45161247253418,24.614200592041016,17116117
+2017-07-31,31.5085391998291,31.679317474365234,31.44212532043457,31.461101531982422,24.621631622314453,23169660
+2017-08-01,31.347248077392578,31.59392738342285,31.043643951416016,31.38519859313965,24.562225341796875,28072552
+2017-08-02,31.185958862304688,31.233396530151367,31.024667739868164,31.233396530151367,24.682188034057617,30412116
+2017-08-03,31.261859893798828,32.07780075073242,31.176471710205078,31.717267990112305,25.064563751220703,28739945
+2017-08-04,31.859582901000977,32.25806427001953,31.764705657958984,31.9165096282959,25.222023010253906,27183398
+2017-08-07,31.831119537353516,31.869070053100586,31.546489715576172,31.603416442871094,24.974594116210938,13188280
+2017-08-08,31.622390747070312,31.745731353759766,31.51802635192871,31.574953079223633,24.95210075378418,16986475
+2017-08-09,31.631879806518555,31.745731353759766,31.461101531982422,31.736242294311523,25.07956314086914,15807681
+2017-08-10,31.660341262817383,31.831119537353516,31.5085391998291,31.707780838012695,25.05707359313965,19062539
+2017-08-11,31.783681869506836,31.850095748901367,31.5085391998291,31.546489715576172,24.929609298706055,13626639
+2017-08-14,31.622390747070312,31.660341262817383,31.44212532043457,31.603416442871094,24.974594116210938,13482241
+2017-08-15,31.631879806518555,31.812143325805664,31.55597686767578,31.669828414916992,25.027082443237305,18048801
+2017-08-16,31.622390747070312,31.774194717407227,31.55597686767578,31.650854110717773,25.012086868286133,11128764
+2017-08-17,31.584440231323242,31.736242294311523,31.261859893798828,31.261859893798828,24.70468521118164,15661175
+2017-08-18,31.223909378051758,31.280834197998047,30.977230072021484,30.996204376220703,24.4947452545166,16326565
+2017-08-21,30.929790496826172,31.185958862304688,30.66413688659668,31.081594467163086,24.562225341796875,17848752
+2017-08-22,31.081594467163086,31.51802635192871,31.024667739868164,31.45161247253418,24.854629516601562,14178619
+2017-08-23,31.37571144104004,31.679317474365234,31.37571144104004,31.537002563476562,24.9221134185791,16989953
+2017-08-24,31.660341262817383,31.688804626464844,31.47058868408203,31.52751350402832,24.91461181640625,12140394
+2017-08-25,31.574953079223633,31.897533416748047,31.52751350402832,31.679317474365234,25.034578323364258,15171171
+2017-08-28,31.783681869506836,31.897533416748047,31.698291778564453,31.755218505859375,25.094554901123047,13033026
+2017-08-29,31.717267990112305,31.831119537353516,31.537002563476562,31.783681869506836,25.117053985595703,12884096
+2017-08-30,31.764705657958984,31.764705657958984,31.546489715576172,31.736242294311523,25.07956314086914,12394935
+2017-08-31,31.783681869506836,32.27703857421875,31.764705657958984,32.18216323852539,25.43195343017578,27300497
+2017-09-01,32.20113754272461,32.381404876708984,32.08728790283203,32.220115661621094,25.46194839477539,19160771
+2017-09-05,32.14421463012695,32.41935348510742,32.0208740234375,32.06830978393555,25.341981887817383,15068616
+2017-09-06,32.21062469482422,32.362430572509766,32.17267608642578,32.24857711791992,25.48443603515625,13925764
+2017-09-07,32.296016693115234,32.381404876708984,32.07780075073242,32.24857711791992,25.48443603515625,18831923
+2017-09-08,32.21062469482422,32.49525451660156,32.06830978393555,32.35293960571289,25.566904067993164,16276290
+2017-09-11,32.34345245361328,32.58064651489258,32.23908996582031,32.561668395996094,25.73185920715332,17263993
+2017-09-12,32.618595123291016,33.91840744018555,32.5996208190918,33.55787658691406,26.519105911254883,39268351
+2017-09-13,33.45351028442383,33.61479949951172,33.178367614746094,33.263755798339844,26.286678314208984,22115450
+2017-09-14,33.254268646240234,34.0037956237793,33.20683288574219,33.89942932128906,26.78902816772461,28907847
+2017-09-15,33.776092529296875,33.88994216918945,33.43453598022461,33.54838562011719,26.51161003112793,30430139
+2017-09-18,33.56736373901367,33.72865295410156,33.406070709228516,33.72865295410156,26.654067993164062,17850755
+2017-09-19,33.83301544189453,33.83301544189453,33.53889846801758,33.6337776184082,26.579090118408203,16539579
+2017-09-20,34.08918380737305,34.35483932495117,33.9753303527832,34.14611053466797,26.983959197998047,27066825
+2017-09-21,34.2125244140625,34.33586120605469,34.07020950317383,34.12713623046875,26.96896743774414,16580579
+2017-09-22,34.25047302246094,34.26945114135742,33.937381744384766,34.117645263671875,26.961463928222656,15394092
+2017-09-25,34.06072235107422,34.184059143066406,33.62428665161133,33.69070053100586,26.624073028564453,23379828
+2017-09-26,33.69070053100586,33.82352828979492,33.43453598022461,33.49146270751953,26.466630935668945,18508029
+2017-09-27,33.44402313232422,33.709678649902344,33.3870964050293,33.6337776184082,26.579090118408203,15502759
+2017-09-28,33.46299743652344,33.946868896484375,33.41556167602539,33.776092529296875,26.69155502319336,19038086
+2017-09-29,33.81404113769531,33.870967864990234,33.53889846801758,33.870967864990234,26.766530990600586,16867900
+2017-10-02,33.842506408691406,34.25047302246094,33.67172622680664,34.22201156616211,27.04393768310547,17541300
+2017-10-03,34.1745719909668,34.34535217285156,33.91840744018555,34.28842544555664,27.09642791748047,14328392
+2017-10-04,34.326377868652344,34.38330078125,34.06072235107422,34.117645263671875,26.961463928222656,11435268
+2017-10-05,34.041744232177734,34.15559768676758,33.91840744018555,34.15559768676758,26.991453170776367,14340408
+2017-10-06,34.14611053466797,34.28842544555664,34.098670959472656,34.20303726196289,27.02895164489746,12711345
+2017-10-09,34.2125244140625,34.29791259765625,34.08918380737305,34.28842544555664,27.09642791748047,10278081
+2017-10-10,34.51612854003906,34.639469146728516,34.184059143066406,34.53510284423828,27.29136085510254,18697433
+2017-10-11,34.50664138793945,34.61100769042969,34.34535217285156,34.582542419433594,27.3288516998291,18163687
+2017-10-12,34.61100769042969,34.724857330322266,34.4212532043457,34.487667083740234,27.25387954711914,14750098
+2017-10-13,34.50664138793945,34.6204948425293,34.39278793334961,34.47817611694336,27.246376037597656,13458842
+2017-10-16,34.487667083740234,34.61100769042969,34.041744232177734,34.13662338256836,26.97646713256836,14315006
+2017-10-17,34.08918380737305,34.468692779541016,33.91840744018555,34.34535217285156,27.141414642333984,14776764
+2017-10-18,34.39278793334961,34.43074035644531,33.956356048583984,33.99430847167969,26.864002227783203,15196572
+2017-10-19,34.051231384277344,34.51612854003906,34.0037956237793,34.38330078125,27.171398162841797,20858028
+2017-10-20,34.44022750854492,34.554080963134766,34.184059143066406,34.554080963134766,27.306354522705078,18447319
+2017-10-23,34.44022750854492,34.89563751220703,34.44022750854492,34.53510284423828,27.29136085510254,15978008
+2017-10-24,34.582542419433594,34.658443450927734,34.14611053466797,34.411766052246094,27.19389533996582,15826126
+2017-10-25,34.34535217285156,34.487667083740234,34.07969665527344,34.30739974975586,27.11141586303711,17523488
+2017-10-26,34.24098587036133,34.36432647705078,33.776092529296875,33.90891647338867,26.796518325805664,18374277
+2017-10-27,33.709678649902344,33.91840744018555,33.58633804321289,33.776092529296875,26.69155502319336,15746865
+2017-10-30,33.61479949951172,33.65275192260742,33.225807189941406,33.34914779663086,26.354162216186523,26679586
+2017-10-31,33.254268646240234,33.52941131591797,32.35293960571289,33.263755798339844,26.286678314208984,24794085
+2017-11-01,33.2163200378418,33.89942932128906,33.11195373535156,33.45351028442383,26.43663215637207,16557497
+2017-11-02,33.46299743652344,33.69070053100586,33.235294342041016,33.64326477050781,26.58659553527832,13880021
+2017-11-03,33.6337776184082,33.73814010620117,33.51043701171875,33.72865295410156,26.654067993164062,9358255
+2017-11-06,33.7666015625,33.785579681396484,33.320682525634766,33.51043701171875,26.481618881225586,11200542
+2017-11-07,33.49146270751953,33.60531234741211,33.43453598022461,33.54838562011719,26.51161003112793,11480906
+2017-11-08,33.55787658691406,33.57685089111328,33.235294342041016,33.52941131591797,26.496612548828125,14302148
+2017-11-09,33.28273010253906,33.44402313232422,33.05502700805664,33.396583557128906,26.632802963256836,14088713
+2017-11-10,33.30170822143555,33.3870964050293,33.0170783996582,33.37760925292969,26.617677688598633,15858589
+2017-11-13,33.41556167602539,33.66223907470703,33.339656829833984,33.49146270751953,26.70847511291504,25072657
+2017-11-14,33.44402313232422,33.870967864990234,33.41556167602539,33.56736373901367,26.768991470336914,17278538
+2017-11-15,33.47248458862305,33.68121337890625,33.425048828125,33.54838562011719,26.753864288330078,13646138
+2017-11-16,33.52941131591797,33.75711441040039,33.44402313232422,33.73814010620117,26.90518569946289,13625901
+2017-11-17,33.55787658691406,33.67172622680664,33.36812210083008,33.55787658691406,26.76142692565918,15649265
+2017-11-20,33.56736373901367,33.6337776184082,33.46299743652344,33.53889846801758,26.746292114257812,12455540
+2017-11-21,33.58633804321289,33.89942932128906,33.56736373901367,33.71916580200195,26.890056610107422,13333100
+2017-11-22,33.6337776184082,33.68121337890625,33.51043701171875,33.61479949951172,26.806825637817383,11122967
+2017-11-24,33.69070053100586,33.73814010620117,33.55787658691406,33.67172622680664,26.852218627929688,6742754
+2017-11-27,33.700191497802734,33.82352828979492,33.56736373901367,33.67172622680664,26.852218627929688,10848611
+2017-11-28,33.7666015625,34.051231384277344,33.700191497802734,34.013282775878906,27.124603271484375,13687033
+2017-11-29,34.098670959472656,34.544593811035156,34.041744232177734,34.35483932495117,27.39698028564453,16122827
+2017-11-30,34.35483932495117,34.61100769042969,34.23149871826172,34.402278900146484,27.434814453125,24063663
+2017-12-01,34.43074035644531,34.629981994628906,34.16508483886719,34.487667083740234,27.502910614013672,19588485
+2017-12-04,34.6204948425293,34.743831634521484,34.20303726196289,34.2125244140625,27.283496856689453,14847487
+2017-12-05,34.07969665527344,34.33586120605469,33.69070053100586,33.8045539855957,26.95815086364746,23525912
+2017-12-06,33.75711441040039,34.041744232177734,33.69070053100586,33.73814010620117,26.90518569946289,18317677
+2017-12-07,33.73814010620117,33.81404113769531,33.34914779663086,33.68121337890625,26.85978889465332,16661421
+2017-12-08,33.51043701171875,33.937381744384766,33.51043701171875,33.90891647338867,27.041378021240234,15705759
+2017-12-11,34.193546295166016,34.402278900146484,33.861480712890625,34.35483932495117,27.39698028564453,15138497
+2017-12-12,34.497154235839844,34.93358612060547,34.39278793334961,34.70588302612305,27.676931381225586,23700139
+2017-12-13,34.69639587402344,34.91461181640625,34.60151672363281,34.76280975341797,27.722333908081055,16639709
+2017-12-14,34.84819793701172,35.0,34.47817611694336,34.5920295715332,27.58614158630371,15585393
+2017-12-15,34.89563751220703,35.32258224487305,34.8292236328125,35.29411697387695,28.14603042602539,39820015
+2017-12-18,35.31309127807617,35.436431884765625,35.16128921508789,35.22770309448242,28.09307098388672,17670415
+2017-12-19,35.29411697387695,35.32258224487305,34.99051284790039,35.04743957519531,27.949316024780273,14817659
+2017-12-20,35.09487533569336,35.23719024658203,34.554080963134766,34.5920295715332,27.58614158630371,15914557
+2017-12-21,34.667930603027344,34.724857330322266,34.33586120605469,34.38330078125,27.419681549072266,15566948
+2017-12-22,34.411766052246094,34.51612854003906,34.20303726196289,34.28842544555664,27.344026565551758,9063557
+2017-12-26,34.24098587036133,34.411766052246094,34.108158111572266,34.35483932495117,27.39698028564453,11480590
+2017-12-27,34.44971466064453,34.5920295715332,34.37381362915039,34.468692779541016,27.48777961730957,8768964
+2017-12-28,34.497154235839844,34.658443450927734,34.39278793334961,34.50664138793945,27.518041610717773,6939431
+2017-12-29,34.37381362915039,34.6204948425293,34.36432647705078,34.36432647705078,27.40454864501953,12038261
+2018-01-02,34.51612854003906,34.648956298828125,34.38330078125,34.573055267333984,27.57101058959961,17059833
+2018-01-03,34.582542419433594,34.886146545410156,34.37381362915039,34.8292236328125,27.775293350219727,14183151
+2018-01-04,34.8292236328125,35.02846145629883,34.724857330322266,34.90512466430664,27.835819244384766,13046517
+2018-01-05,34.93358612060547,34.99051284790039,34.734344482421875,34.97153854370117,27.888782501220703,13167517
+2018-01-08,34.83871078491211,34.91461181640625,34.468692779541016,34.582542419433594,27.57857322692871,19964341
+2018-01-09,34.573055267333984,34.76280975341797,34.497154235839844,34.544593811035156,27.548311233520508,16876226
+2018-01-10,34.47817611694336,34.734344482421875,34.44971466064453,34.60151672363281,27.593708038330078,18755825
+2018-01-11,34.76280975341797,34.819732666015625,34.554080963134766,34.68690872192383,27.661800384521484,15102555
+2018-01-12,34.75332260131836,34.91461181640625,34.5920295715332,34.667930603027344,27.646665573120117,20240700
+2018-01-16,34.69639587402344,35.08538818359375,34.60151672363281,34.724857330322266,27.692068099975586,30536699
+2018-01-17,34.93358612060547,35.455406188964844,34.886146545410156,35.275142669677734,28.13089942932129,25332363
+2018-01-18,35.265655517578125,35.265655517578125,34.819732666015625,35.09487533569336,27.987140655517578,19946528
+2018-01-19,35.284629821777344,35.370018005371094,34.629981994628906,35.04743957519531,27.949316024780273,31133684
+2018-01-22,35.0,35.1707763671875,34.84819793701172,35.0379524230957,27.94175148010254,21380495
+2018-01-23,34.93358612060547,35.180267333984375,34.667930603027344,34.93358612060547,27.858522415161133,18527212
+2018-01-24,35.09487533569336,35.1707763671875,34.84819793701172,35.0379524230957,27.94175148010254,18673191
+2018-01-25,35.07590103149414,35.426944732666016,35.00948715209961,35.32258224487305,28.168731689453125,18988232
+2018-01-26,35.38899230957031,37.08728790283203,35.38899230957031,37.01138687133789,29.5155086517334,51441419
+2018-01-29,37.00189971923828,37.40986633300781,36.7836799621582,37.0208740234375,29.523069381713867,36779014
+2018-01-30,36.25237274169922,36.764705657958984,35.436431884765625,35.86337661743164,28.60000228881836,48483684
+2018-01-31,35.977230072021484,36.043643951416016,34.94307327270508,35.14231491088867,28.02497673034668,35859926
+2018-02-01,34.734344482421875,35.48387145996094,34.734344482421875,34.94307327270508,28.124248504638672,29697926
+2018-02-02,34.724857330322266,35.341556549072266,34.639469146728516,34.734344482421875,27.95624542236328,25588907
+2018-02-05,34.61100769042969,34.819732666015625,32.25806427001953,32.89373779296875,26.474817276000977,42463657
+2018-02-06,32.40986633300781,33.66223907470703,32.25806427001953,33.47248458862305,26.940629959106445,56035067
+2018-02-07,33.330169677734375,33.82352828979492,33.178367614746094,33.1878547668457,26.711538314819336,30955980
+2018-02-08,33.20683288574219,33.36812210083008,31.878557205200195,31.907020568847656,25.680652618408203,45850792
+2018-02-09,32.438331604003906,32.66603469848633,31.49905014038086,32.40986633300781,26.085371017456055,49851776
+2018-02-12,32.68500900268555,33.083492279052734,32.286529541015625,32.88425064086914,26.467180252075195,38743670
+2018-02-13,32.79886245727539,33.235294342041016,32.64706039428711,33.149906158447266,26.68099594116211,21559570
+2018-02-14,32.92219924926758,33.52941131591797,32.78937530517578,33.3870964050293,26.87190818786621,24494749
+2018-02-15,33.55787658691406,33.89942932128906,33.28273010253906,33.880455017089844,27.26898765563965,22588379
+2018-02-16,33.927894592285156,34.78178405761719,33.851993560791016,34.402278900146484,27.688983917236328,27659595
+2018-02-20,34.1745719909668,34.6204948425293,34.041744232177734,34.16508483886719,27.498071670532227,27202370
+2018-02-21,34.12713623046875,34.715370178222656,33.89942932128906,33.927894592285156,27.307172775268555,25872327
+2018-02-22,34.032257080078125,34.29791259765625,33.785579681396484,33.90891647338867,27.29189682006836,23983454
+2018-02-23,34.08918380737305,34.44022750854492,33.99430847167969,34.402278900146484,27.688983917236328,17940029
+2018-02-26,34.43074035644531,35.30360412597656,34.35483932495117,35.189754486083984,28.32279396057129,25407302
+2018-02-27,35.1707763671875,35.332069396972656,34.85768508911133,34.91461181640625,28.101343154907227,23543093
+2018-02-28,35.13282775878906,35.370018005371094,34.44971466064453,34.44971466064453,27.727161407470703,28360927
+2018-03-01,34.26945114135742,34.411766052246094,33.396583557128906,33.8045539855957,27.207902908325195,30282896
+2018-03-02,33.72865295410156,34.22201156616211,33.58633804321289,34.108158111572266,27.452259063720703,22271336
+2018-03-05,33.98482131958008,34.4212532043457,33.937381744384766,34.26945114135742,27.58208465576172,22319609
+2018-03-06,34.38330078125,34.38330078125,33.91840744018555,34.041744232177734,27.398801803588867,18003479
+2018-03-07,33.776092529296875,34.23149871826172,33.72865295410156,34.08918380737305,27.43699073791504,23440328
+2018-03-08,34.14611053466797,34.629981994628906,34.08918380737305,34.629981994628906,27.87224769592285,21646630
+2018-03-09,34.734344482421875,35.02846145629883,34.658443450927734,34.886146545410156,28.07842445373535,19300743
+2018-03-12,35.02846145629883,35.10436248779297,34.629981994628906,34.734344482421875,27.95624542236328,26571656
+2018-03-13,34.91461181640625,35.06641387939453,34.563568115234375,34.86717224121094,28.063156127929688,29560695
+2018-03-14,34.95256042480469,35.09487533569336,34.326377868652344,34.487667083740234,27.757705688476562,23378458
+2018-03-15,34.487667083740234,34.92409896850586,34.487667083740234,34.70588302612305,27.93333625793457,20508310
+2018-03-16,34.76280975341797,35.14231491088867,34.743831634521484,34.89563751220703,28.086069107055664,34125253
+2018-03-19,34.91461181640625,34.91461181640625,34.23149871826172,34.468692779541016,27.742435455322266,20003761
+2018-03-20,34.50664138793945,34.67741775512695,34.26945114135742,34.468692779541016,27.742435455322266,20295824
+2018-03-21,34.6204948425293,34.84819793701172,34.34535217285156,34.411766052246094,27.696617126464844,19071392
+2018-03-22,34.184059143066406,34.28842544555664,33.65275192260742,33.776092529296875,27.184988021850586,22094686
+2018-03-23,33.67172622680664,33.68121337890625,32.67552185058594,32.72296142578125,26.33736801147461,29385731
+2018-03-26,33.14041519165039,33.34914779663086,32.561668395996094,33.244781494140625,26.75736427307129,24926468
+2018-03-27,33.37760925292969,33.73814010620117,32.99810028076172,33.2163200378418,26.734455108642578,28835227
+2018-03-28,33.37760925292969,33.9753303527832,33.320682525634766,33.49146270751953,26.955913543701172,26349684
+2018-03-29,33.700191497802734,33.842506408691406,33.27324676513672,33.67172622680664,27.100990295410156,24804731
+2018-04-02,33.60531234741211,33.90891647338867,32.9791259765625,33.254268646240234,26.76500129699707,28323299
+2018-04-03,33.311195373535156,33.90891647338867,33.13093185424805,33.851993560791016,27.246082305908203,21347927
+2018-04-04,33.51043701171875,34.37381362915039,33.43453598022461,34.27893829345703,27.58971405029297,22010682
+2018-04-05,33.842506408691406,34.15559768676758,33.709678649902344,33.89942932128906,27.284263610839844,25781789
+2018-04-06,33.73814010620117,34.032257080078125,33.10246658325195,33.36812210083008,26.85663414001465,22288200
+2018-04-09,33.49146270751953,34.08918380737305,33.41556167602539,33.64326477050781,27.078086853027344,20457297
+2018-04-10,34.15559768676758,34.25047302246094,33.88994216918945,34.108158111572266,27.452259063720703,20667254
+2018-04-11,33.89942932128906,34.22201156616211,33.7666015625,33.956356048583984,27.330076217651367,13879915
+2018-04-12,34.184059143066406,34.629981994628906,34.12713623046875,34.45920181274414,27.734798431396484,23817976
+2018-04-13,34.544593811035156,34.629981994628906,34.27893829345703,34.45920181274414,27.734798431396484,17774340
+2018-04-16,34.629981994628906,34.84819793701172,34.52561569213867,34.658443450927734,27.89516258239746,15932369
+2018-04-17,34.86717224121094,34.89563751220703,34.411766052246094,34.468692779541016,27.742435455322266,17675580
+2018-04-18,34.51612854003906,34.715370178222656,34.4212532043457,34.6204948425293,27.864620208740234,14652497
+2018-04-19,34.52561569213867,34.810245513916016,34.411766052246094,34.658443450927734,27.89516258239746,16636652
+2018-04-20,34.629981994628906,34.90512466430664,34.60151672363281,34.75332260131836,27.971521377563477,22371993
+2018-04-23,34.7912712097168,35.0,34.724857330322266,34.91461181640625,28.101343154907227,25381058
+2018-04-24,35.01897430419922,35.360530853271484,34.886146545410156,35.16128921508789,28.299877166748047,27106350
+2018-04-25,35.02846145629883,35.14231491088867,34.639469146728516,34.800758361816406,28.009706497192383,27730213
+2018-04-26,34.91461181640625,35.199241638183594,34.86717224121094,34.9620475769043,28.139514923095703,20405651
+2018-04-27,34.89563751220703,35.2087287902832,34.819732666015625,35.10436248779297,28.254064559936523,14425149
+2018-04-30,35.22770309448242,35.275142669677734,34.53510284423828,34.734344482421875,27.95624542236328,28295789
+2018-05-01,33.75711441040039,34.20303726196289,32.86527633666992,33.58633804321289,27.032258987426758,51278154
+2018-05-02,33.36812210083008,33.55787658691406,32.96015167236328,33.10246658325195,26.642820358276367,29550260
+2018-05-03,33.03605270385742,33.092979431152344,32.65654754638672,32.9791259765625,26.54354476928711,23517902
+2018-05-04,32.78937530517578,33.19734191894531,32.609107971191406,33.05502700805664,26.60462760925293,19795912
+2018-05-07,33.007591247558594,33.330169677734375,32.93169021606445,33.14041519165039,26.67336082458496,21580018
+2018-05-08,33.12144088745117,33.29222106933594,32.93169021606445,33.1878547668457,26.711538314819336,28269650
+2018-05-09,33.225807189941406,33.5958251953125,33.083492279052734,33.36812210083008,26.85663414001465,20430209
+2018-05-10,33.20683288574219,33.50094985961914,33.10246658325195,33.244781494140625,27.018558502197266,30906653
+2018-05-11,33.330169677734375,33.73814010620117,33.27324676513672,33.68121337890625,27.37325096130371,21619964
+2018-05-14,33.69070053100586,34.07969665527344,33.67172622680664,34.022769927978516,27.65083885192871,21485052
+2018-05-15,33.69070053100586,33.946868896484375,33.66223907470703,33.861480712890625,27.519763946533203,19345643
+2018-05-16,33.89942932128906,34.041744232177734,33.74762725830078,33.851993560791016,27.51205062866211,21870711
+2018-05-17,33.8045539855957,33.946868896484375,33.62428665161133,33.880455017089844,27.535181045532227,13021432
+2018-05-18,33.785579681396484,33.91840744018555,33.61479949951172,33.81404113769531,27.481203079223633,15734639
+2018-05-21,33.880455017089844,34.032257080078125,33.700191497802734,33.965843200683594,27.604578018188477,17802903
+2018-05-22,33.965843200683594,34.24098587036133,33.861480712890625,33.88994216918945,27.542890548706055,14477322
+2018-05-23,33.851993560791016,34.184059143066406,33.8045539855957,34.12713623046875,27.73566436767578,20358642
+2018-05-24,34.117645263671875,34.24098587036133,33.937381744384766,34.051231384277344,27.673969268798828,17523066
+2018-05-25,33.98482131958008,34.07969665527344,33.71916580200195,33.851993560791016,27.51205062866211,15005376
+2018-05-29,33.55787658691406,33.89942932128906,33.51043701171875,33.870967864990234,27.5274658203125,28179639
+2018-05-30,34.108158111572266,34.39278793334961,34.06072235107422,34.20303726196289,27.797348022460938,29093773
+2018-05-31,34.108158111572266,34.34535217285156,34.051231384277344,34.08918380737305,27.704824447631836,30926468
+2018-06-01,34.402278900146484,34.4212532043457,34.25996017456055,34.39278793334961,27.95156478881836,22345011
+2018-06-04,34.544593811035156,34.68690872192383,34.37381362915039,34.582542419433594,28.10577964782715,19015319
+2018-06-05,34.639469146728516,34.76280975341797,34.47817611694336,34.573055267333984,28.09807014465332,21476093
+2018-06-06,34.53510284423828,34.69639587402344,34.33586120605469,34.51612854003906,28.051803588867188,19368093
+2018-06-07,34.6204948425293,34.715370178222656,34.50664138793945,34.6204948425293,28.13662338256836,17083337
+2018-06-08,34.658443450927734,34.8292236328125,34.582542419433594,34.7912712097168,28.275409698486328,16453783
+2018-06-11,34.91461181640625,34.91461181640625,34.4212532043457,34.44022750854492,27.99012565612793,19505640
+2018-06-12,34.52561569213867,34.53510284423828,34.29791259765625,34.44022750854492,27.99012565612793,16371887
+2018-06-13,34.50664138793945,34.639469146728516,34.34535217285156,34.36432647705078,27.928430557250977,16029232
+2018-06-14,34.36432647705078,34.52561569213867,34.20303726196289,34.30739974975586,27.882164001464844,19959387
+2018-06-15,34.33586120605469,34.52561569213867,34.184059143066406,34.497154235839844,28.036376953125,49156979
+2018-06-18,34.27893829345703,34.36432647705078,33.89942932128906,34.30739974975586,27.882164001464844,24143451
+2018-06-19,34.051231384277344,34.497154235839844,34.032257080078125,34.36432647705078,27.928430557250977,18484630
+2018-06-20,34.43074035644531,34.70588302612305,34.35483932495117,34.5920295715332,28.11349105834961,21354251
+2018-06-21,34.411766052246094,34.497154235839844,34.29791259765625,34.44022750854492,27.99012565612793,16893090
+2018-06-22,34.6204948425293,34.76280975341797,34.53510284423828,34.639469146728516,28.152040481567383,27018447
+2018-06-25,34.45920181274414,34.5920295715332,34.28842544555664,34.51612854003906,28.051803588867188,20424517
+2018-06-26,34.53510284423828,34.715370178222656,34.44022750854492,34.51612854003906,28.051803588867188,25435023
+2018-06-27,34.44022750854492,34.67741775512695,34.326377868652344,34.35483932495117,27.92072105407715,29396165
+2018-06-28,34.25996017456055,34.6204948425293,34.25996017456055,34.497154235839844,28.036376953125,16506167
+2018-06-29,34.582542419433594,34.70588302612305,34.4212532043457,34.4212532043457,27.974699020385742,20974705
+2018-07-02,34.15559768676758,34.50664138793945,34.15559768676758,34.468692779541016,28.01325035095215,14556372
+2018-07-03,34.52561569213867,34.70588302612305,34.38330078125,34.487667083740234,28.028669357299805,9608159
+2018-07-05,34.667930603027344,35.01897430419922,34.639469146728516,34.98102569580078,28.429630279541016,20391106
+2018-07-06,35.10436248779297,35.332069396972656,34.99051284790039,35.2087287902832,28.614686965942383,18955452
+2018-07-09,35.360530853271484,35.55028533935547,35.113853454589844,35.256168365478516,28.653247833251953,22329412
+2018-07-10,35.38899230957031,35.5787467956543,35.29411697387695,35.512332916259766,28.861427307128906,20253875
+2018-07-11,35.341556549072266,35.49335861206055,35.256168365478516,35.30360412597656,28.691795349121094,17795314
+2018-07-12,35.49335861206055,35.63567352294922,35.30360412597656,35.597721099853516,28.93082046508789,16974881
+2018-07-13,35.5787467956543,35.66413879394531,35.31309127807617,35.60721206665039,28.93854331970215,15227243
+2018-07-16,35.55977249145508,35.62618637084961,35.3795051574707,35.46489715576172,28.822885513305664,17888699
+2018-07-17,35.54079818725586,35.83491516113281,35.531307220458984,35.72106170654297,29.031068801879883,15740014
+2018-07-18,35.66413879394531,35.79696273803711,35.55977249145508,35.73054885864258,29.038785934448242,20803430
+2018-07-19,35.531307220458984,35.673622131347656,35.39848327636719,35.445919036865234,28.80745506286621,16596811
+2018-07-20,35.29411697387695,35.417457580566406,35.21821594238281,35.417457580566406,28.784330368041992,15532798
+2018-07-23,35.426944732666016,35.588233947753906,35.23719024658203,35.30360412597656,28.691795349121094,20853074
+2018-07-24,35.455406188964844,35.815940856933594,35.360530853271484,35.76850128173828,29.06962776184082,17804800
+2018-07-25,35.74003982543945,36.119544982910156,35.63567352294922,36.043643951416016,29.293237686157227,17171030
+2018-07-26,36.09108352661133,36.4041748046875,36.09108352661133,36.204933166503906,29.424318313598633,24840567
+2018-07-27,36.148006439208984,36.50853729248047,36.119544982910156,36.44212341308594,29.617088317871094,22111971
+2018-07-30,36.39468765258789,36.69829177856445,36.223907470703125,36.6129035949707,29.755876541137695,21981486
+2018-07-31,36.25237274169922,37.94117736816406,36.18595886230469,37.88425064086914,30.789127349853516,50837371
+2018-08-01,37.5996208190918,38.254268646240234,37.51423263549805,38.20683288574219,31.051292419433594,32734605
+2018-08-02,37.59013366699219,38.159393310546875,37.50474548339844,37.618595123291016,30.833555221557617,31879284
+2018-08-03,37.59013366699219,38.57685089111328,37.466793060302734,38.46299743652344,31.525653839111328,27368375
+2018-08-06,38.29222106933594,39.108158111572266,38.263755798339844,38.937381744384766,31.914478302001953,27479572
+2018-08-07,38.75711441040039,39.13662338256836,38.700191497802734,38.74762725830078,31.758949279785156,18928575
+2018-08-08,38.62428665161133,39.50664138793945,38.50094985961914,39.28842544555664,32.202205657958984,25837440
+2018-08-09,39.184059143066406,39.25047302246094,38.71916580200195,38.89942932128906,31.883373260498047,20121282
+2018-08-10,38.71916580200195,39.193546295166016,38.61479949951172,38.83301544189453,31.828937530517578,18194148
+2018-08-13,38.851993560791016,39.098670959472656,38.71916580200195,38.71916580200195,31.735631942749023,19860627
+2018-08-14,38.74762725830078,38.937381744384766,38.46299743652344,38.62428665161133,31.657854080200195,17336824
+2018-08-15,38.709678649902344,39.12713623046875,38.56736373901367,39.051231384277344,32.00779342651367,22428488
+2018-08-16,39.117645263671875,39.34535217285156,38.965843200683594,39.29791259765625,32.209983825683594,16457472
+2018-08-17,39.35483932495117,40.02846145629883,39.34535217285156,39.93358612060547,32.73100662231445,25910693
+2018-08-20,40.0379524230957,40.5787467956543,39.93358612060547,40.16128921508789,32.917633056640625,22521029
+2018-08-21,40.16128921508789,40.265655517578125,39.83871078491211,40.0,32.78543472290039,18633244
+2018-08-22,39.99051284790039,40.1707763671875,39.667930603027344,39.91461181640625,32.71544647216797,15001687
+2018-08-23,39.95256042480469,40.15180206298828,39.810245513916016,40.0379524230957,32.81654739379883,21032148
+2018-08-24,40.256168365478516,40.31309127807617,39.84819793701172,40.22770309448242,32.972068786621094,21661703
+2018-08-27,40.341556549072266,40.436431884765625,39.193546295166016,39.44971466064453,32.334407806396484,24485896
+2018-08-28,39.47817611694336,39.639469146728516,39.20303726196289,39.37381362915039,32.27219009399414,19871694
+2018-08-29,39.37381362915039,39.487667083740234,39.06072235107422,39.37381362915039,32.27219009399414,15785020
+2018-08-30,39.117645263671875,39.76280975341797,39.08918380737305,39.37381362915039,32.27219009399414,16015425
+2018-08-31,39.1745719909668,39.44971466064453,38.98482131958008,39.39278793334961,32.287750244140625,20983559
+2018-09-04,39.35483932495117,39.4212532043457,39.108158111572266,39.25047302246094,32.171104431152344,15274779
+2018-09-05,39.1745719909668,39.77229690551758,39.14611053466797,39.70588302612305,32.54437255859375,21819908
+2018-09-06,39.70588302612305,39.76280975341797,39.326377868652344,39.639469146728516,32.489933013916016,18356780
+2018-09-07,39.45920181274414,40.180267333984375,39.33586120605469,40.0379524230957,32.81654739379883,21221658
+2018-09-10,40.2087287902832,40.531307220458984,39.89563751220703,39.90512466430664,32.707672119140625,21482206
+2018-09-11,39.84819793701172,40.256168365478516,39.800758361816406,40.14231491088867,32.90208435058594,19658786
+2018-09-12,40.13282775878906,40.597721099853516,40.113853454589844,40.23719024658203,32.97985076904297,17508205
+2018-09-13,40.32258224487305,40.72106170654297,40.256168365478516,40.65464782714844,33.322021484375,18666129
+2018-09-14,40.55977249145508,40.79696273803711,40.32258224487305,40.75901412963867,33.40755844116211,16800655
+2018-09-17,40.815940856933594,40.967742919921875,40.55028533935547,40.806453704833984,33.44643783569336,16904263
+2018-09-18,40.79696273803711,41.44212341308594,40.63567352294922,41.28083419799805,33.83525848388672,20464991
+2018-09-19,41.1954460144043,41.44212341308594,40.7874755859375,41.043643951416016,33.64084243774414,23783088
+2018-09-20,41.148006439208984,41.63187789916992,41.129032135009766,41.50853729248047,34.02189254760742,18419809
+2018-09-21,41.53700256347656,41.93548583984375,41.37571334838867,41.80265808105469,34.262962341308594,37092579
+2018-09-24,41.688804626464844,42.18216323852539,41.58443832397461,41.679317474365234,34.161865234375,18089591
+2018-09-25,41.86906814575195,42.0208740234375,41.518028259277344,41.54648971557617,34.05299377441406,15318520
+2018-09-26,41.593929290771484,42.03984832763672,41.4041748046875,41.44212341308594,33.96744918823242,18384817
+2018-09-27,41.54648971557617,41.916507720947266,41.44212341308594,41.65085220336914,34.1385383605957,14887434
+2018-09-28,41.679317474365234,41.87855911254883,41.48956298828125,41.8121452331543,34.27073669433594,15454591
+2018-10-01,41.774192810058594,42.23908996582031,41.660343170166016,42.00189971923828,34.426265716552734,16872537
+2018-10-02,41.94497299194336,42.11574935913086,41.86906814575195,41.95446014404297,34.387386322021484,18167693
+2018-10-03,42.01138687133789,42.542694091796875,42.01138687133789,42.51423263549805,34.84619140625,23957631
+2018-10-04,42.24857711791992,42.49525451660156,42.0208740234375,42.40986633300781,34.76065444946289,18960406
+2018-10-05,42.41935348510742,42.694496154785156,42.31499099731445,42.609107971191406,34.9239501953125,18112568
+2018-10-08,42.457305908203125,42.99810028076172,42.40986633300781,42.96015167236328,35.211692810058594,24679621
+2018-10-09,42.68500900268555,43.46299743652344,42.49525451660156,43.14041519165039,35.35943603515625,21486844
+2018-10-10,43.12144088745117,43.3870964050293,42.20113754272461,42.2296028137207,34.61289596557617,33746234
+2018-10-11,42.08728790283203,42.21062469482422,40.22770309448242,40.61669921875,33.290897369384766,44299198
+2018-10-12,40.5787467956543,41.70777893066406,40.455406188964844,41.53700256347656,34.045223236083984,30417070
+2018-10-15,41.41366195678711,41.47058868408203,40.77798843383789,40.91081619262695,33.53197479248047,24002742
+2018-10-16,41.129032135009766,41.72675323486328,40.83491516113281,41.679317474365234,34.161865234375,22353654
+2018-10-17,41.52751541137695,42.50474548339844,41.50853729248047,42.286529541015625,34.65956115722656,23154167
+2018-10-18,42.06830978393555,42.220115661621094,41.47058868408203,41.745731353759766,34.21630859375,22498368
+2018-10-19,41.79316711425781,42.533206939697266,41.72675323486328,42.220115661621094,34.605125427246094,19564875
+2018-10-22,42.16318893432617,42.2296028137207,41.764705657958984,42.09677505493164,34.504024505615234,18026878
+2018-10-23,41.64136505126953,42.04933547973633,41.45161437988281,41.840606689453125,34.2940559387207,23073114
+2018-10-24,41.56546401977539,42.0208740234375,40.189754486083984,40.30360412597656,33.03427505493164,36927206
+2018-10-25,40.21821594238281,41.688804626464844,39.52561569213867,41.18595886230469,33.75748825073242,38600642
+2018-10-26,40.84440231323242,41.062618255615234,40.01897430419922,40.417457580566406,33.12760543823242,30295333
+2018-10-29,40.74952697753906,41.44212341308594,40.3795051574707,41.01517868041992,33.61750793457031,31847559
+2018-10-30,39.800758361816406,40.882354736328125,39.639469146728516,40.69260025024414,33.35311508178711,35424202
+2018-10-31,40.806453704833984,41.42314910888672,40.52182388305664,40.85388946533203,33.48532485961914,28193235
+2018-11-01,40.986717224121094,41.58443832397461,40.882354736328125,41.43263626098633,33.959678649902344,24278152
+2018-11-02,41.518028259277344,41.593929290771484,40.30360412597656,40.73054885864258,33.384220123291016,24223028
+2018-11-05,40.63567352294922,41.38520050048828,40.63567352294922,41.290321350097656,33.8430290222168,21628396
+2018-11-06,41.34724807739258,41.35673522949219,40.502845764160156,40.806453704833984,33.44643783569336,22194183
+2018-11-07,41.157493591308594,42.27703857421875,41.072105407714844,42.12523651123047,34.52735137939453,36794929
+2018-11-08,41.6129035949707,41.93548583984375,41.24288558959961,41.603416442871094,34.362796783447266,25696520
+2018-11-09,41.48007583618164,42.32447814941406,41.48007583618164,42.01138687133789,34.699764251708984,26042654
+2018-11-12,42.01138687133789,42.26755142211914,41.65085220336914,41.850093841552734,34.56653594970703,21853847
+2018-11-13,42.05882263183594,42.18216323852539,41.129032135009766,41.290321350097656,34.104190826416016,20159015
+2018-11-14,41.518028259277344,41.603416442871094,40.52182388305664,40.71157455444336,33.62615966796875,28398871
+2018-11-15,40.512332916259766,41.16698455810547,40.180267333984375,40.9962043762207,33.86126708984375,25936305
+2018-11-16,40.891841888427734,41.53700256347656,40.71157455444336,41.28083419799805,34.09635925292969,24604576
+2018-11-19,41.38520050048828,42.00189971923828,41.28083419799805,41.916507720947266,34.62139129638672,23671575
+2018-11-20,41.755218505859375,42.11574935913086,41.17647171020508,41.299808502197266,34.112030029296875,22968557
+2018-11-21,41.27134704589844,41.27134704589844,40.5787467956543,40.891841888427734,33.77505874633789,19665848
+2018-11-23,40.74952697753906,41.31878662109375,40.60721206665039,40.92979049682617,33.8064079284668,8844009
+2018-11-26,41.10057067871094,41.26185989379883,40.68311309814453,41.119544982910156,33.963138580322266,20147948
+2018-11-27,40.986717224121094,41.88804626464844,40.76850128173828,41.8121452331543,34.535194396972656,19765873
+2018-11-28,42.0208740234375,42.618595123291016,41.840606689453125,42.5996208190918,35.18561935424805,19892669
+2018-11-29,42.466793060302734,43.481971740722656,42.40986633300781,43.178367614746094,35.663639068603516,26065315
+2018-11-30,43.02656555175781,43.88994216918945,42.96015167236328,43.861480712890625,36.227874755859375,45054495
+2018-12-03,43.99430847167969,44.0037956237793,43.41556167602539,43.6337776184082,36.03977966308594,26771178
+2018-12-04,43.861480712890625,44.08918380737305,42.79886245727539,42.82732391357422,35.37369155883789,28703898
+2018-12-06,42.296016693115234,42.68500900268555,41.38520050048828,42.67552185058594,35.248313903808594,32188528
+2018-12-07,42.523719787597656,42.637569427490234,41.44212341308594,41.669830322265625,34.41764831542969,27963885
+2018-12-10,41.87855911254883,42.27703857421875,40.86337661743164,42.12523651123047,34.793792724609375,26187895
+2018-12-11,41.821632385253906,42.2296028137207,41.33776092529297,41.755218505859375,34.48818588256836,23904931
+2018-12-12,42.07780075073242,42.552181243896484,41.88804626464844,41.89753341674805,34.60572052001953,20180938
+2018-12-13,42.18216323852539,42.5996208190918,41.94497299194336,42.286529541015625,34.92701721191406,23613921
+2018-12-14,41.821632385253906,41.85958480834961,41.204933166503906,41.55597686767578,34.3236083984375,33024982
+2018-12-17,41.27134704589844,41.71726989746094,40.77798843383789,40.901329040527344,33.78289794921875,38651866
+2018-12-18,41.24288558959961,41.27134704589844,39.886146545410156,40.22770309448242,33.22650909423828,31125779
+2018-12-19,40.63567352294922,40.7874755859375,39.43074035644531,39.819732666015625,32.88954544067383,36937957
+2018-12-20,39.573055267333984,40.23719024658203,39.402278900146484,39.800758361816406,32.87386703491211,34494680
+2018-12-21,39.50664138793945,40.673622131347656,39.326377868652344,39.78178405761719,32.85818862915039,61928192
+2018-12-24,39.667930603027344,39.810245513916016,38.44402313232422,38.47248458862305,31.77676010131836,19778205
+2018-12-26,38.57685089111328,40.0379524230957,38.34914779663086,40.02846145629883,33.061946868896484,25437131
+2018-12-27,39.667930603027344,40.65464782714844,39.14611053466797,40.65464782714844,33.57915115356445,28894672
+2018-12-28,40.815940856933594,41.30929946899414,40.61669921875,40.75901412963867,33.66535186767578,25480977
+2018-12-31,40.9962043762207,41.48956298828125,40.891841888427734,41.41366195678711,34.2060661315918,20534028
+2019-01-02,40.91081619262695,41.27134704589844,40.455406188964844,41.034156799316406,33.89260482788086,26430315
+2019-01-03,41.0246696472168,41.119544982910156,39.800758361816406,39.886146545410156,32.944393157958984,28503533
+2019-01-04,40.265655517578125,41.129032135009766,40.09487533569336,40.79696273803711,33.69669723510742,27145348
+2019-01-07,40.86337661743164,41.38520050048828,40.66413879394531,41.01517868041992,33.876930236816406,20995469
+2019-01-08,41.32827377319336,41.46110153198242,40.93927764892578,41.204933166503906,34.033660888671875,19677231
+2019-01-09,41.2333984375,41.43263626098633,40.986717224121094,41.119544982910156,33.963138580322266,20107580
+2019-01-10,41.00569152832031,41.01517868041992,39.87665939331055,40.14231491088867,33.15597152709961,39731162
+2019-01-11,40.16128921508789,40.68311309814453,39.99051284790039,40.68311309814453,33.6026611328125,21064506
+2019-01-14,40.370018005371094,40.445919036865234,40.00948715209961,40.199241638183594,33.202999114990234,17605173
+2019-01-15,40.417457580566406,41.0246696472168,40.256168365478516,40.54079818725586,33.48511505126953,25865371
+2019-01-16,40.4079704284668,40.597721099853516,39.87665939331055,39.95256042480469,32.99925231933594,30169380
+2019-01-17,39.800758361816406,40.47438430786133,39.68690872192383,40.29411697387695,33.281368255615234,24177284
+2019-01-18,40.66413879394531,40.68311309814453,40.09487533569336,40.351043701171875,33.32838821411133,38618455
+2019-01-22,40.23719024658203,40.502845764160156,39.78178405761719,40.10436248779297,33.124629974365234,29444122
+2019-01-23,39.83871078491211,40.0379524230957,39.4212532043457,40.0,33.03843307495117,24462813
+2019-01-24,39.639469146728516,39.648956298828125,38.53889846801758,38.851993560791016,32.09022521972656,34394023
+2019-01-25,38.99430847167969,39.13662338256836,38.43453598022461,38.55787658691406,31.8472957611084,35862455
+2019-01-28,38.425048828125,38.45351028442383,37.457305908203125,37.50474548339844,30.977453231811523,39329694
+2019-01-29,37.476280212402344,38.75711441040039,37.447818756103516,38.68121337890625,31.949161529541016,51376808
+2019-01-30,38.68121337890625,39.61100769042969,38.64326477050781,39.44971466064453,32.58392333984375,36067880
+2019-01-31,39.25996017456055,40.436431884765625,39.23149871826172,40.275142669677734,33.55622482299805,40927452
+2019-02-01,40.673622131347656,40.91081619262695,40.370018005371094,40.68311309814453,33.8961296081543,27239681
+2019-02-04,40.64516067504883,40.64516067504883,39.810245513916016,40.265655517578125,33.548316955566406,19426485
+2019-02-05,40.256168365478516,40.54079818725586,39.90512466430664,39.95256042480469,33.28745651245117,21127641
+2019-02-06,39.77229690551758,40.199241638183594,39.648956298828125,40.16128921508789,33.461360931396484,16450410
+2019-02-07,39.95256042480469,39.99051284790039,39.098670959472656,39.563568115234375,32.963356018066406,24248008
+2019-02-08,39.402278900146484,40.07590103149414,39.36432647705078,40.06641387939453,33.3823127746582,27500125
+2019-02-11,40.113853454589844,40.14231491088867,39.38330078125,39.544593811035156,32.94755172729492,27102134
+2019-02-12,39.573055267333984,39.85768508911133,39.26945114135742,39.724857330322266,33.09773635864258,30540177
+2019-02-13,39.77229690551758,39.90512466430664,39.26945114135742,39.563568115234375,32.963356018066406,24757195
+2019-02-14,39.563568115234375,39.9620475769043,39.487667083740234,39.819732666015625,33.176788330078125,19864949
+2019-02-15,40.2087287902832,40.332069396972656,39.92409896850586,40.22770309448242,33.516693115234375,19168993
+2019-02-19,40.07590103149414,40.66413879394531,40.02846145629883,40.417457580566406,33.6747932434082,24432985
+2019-02-20,40.351043701171875,40.3795051574707,39.78178405761719,40.0379524230957,33.35859680175781,27354884
+2019-02-21,39.86717224121094,40.15180206298828,39.715370178222656,39.98102569580078,33.3111686706543,19611883
+2019-02-22,40.13282775878906,40.92030334472656,40.05692672729492,40.75901412963867,33.959373474121094,24779329
+2019-02-25,40.83491516113281,41.148006439208984,40.74003982543945,40.87286376953125,34.05422592163086,25274815
+2019-02-26,40.75901412963867,41.01517868041992,40.60721206665039,40.815940856933594,34.006805419921875,16548959
+2019-02-27,40.77798843383789,41.00569152832031,40.61669921875,40.73054885864258,33.93564987182617,16475074
+2019-02-28,40.74952697753906,41.53700256347656,40.673622131347656,41.129032135009766,34.26765823364258,39002427
+2019-03-01,41.37571334838867,41.54648971557617,41.072105407714844,41.138519287109375,34.27556610107422,26667781
+2019-03-04,41.214420318603516,41.35673522949219,40.68311309814453,40.86337661743164,34.04631805419922,22805820
+2019-03-05,40.882354736328125,41.034156799316406,40.65464782714844,40.69260025024414,33.90404510498047,26529812
+2019-03-06,40.62618637084961,40.673622131347656,39.487667083740234,39.715370178222656,33.08983612060547,22410359
+2019-03-07,39.715370178222656,39.743831634521484,39.13662338256836,39.26945114135742,32.71830368041992,29046132
+2019-03-08,39.2125244140625,39.31688690185547,38.27324676513672,38.795066833496094,32.323062896728516,31306119
+2019-03-11,38.99430847167969,39.39278793334961,38.709678649902344,39.37381362915039,32.80525588989258,29161545
+2019-03-12,39.563568115234375,39.77229690551758,39.25047302246094,39.5920295715332,32.9870719909668,24170539
+2019-03-13,39.724857330322266,39.97153854370117,39.4212532043457,39.85768508911133,33.208412170410156,23715316
+2019-03-14,39.84819793701172,39.92409896850586,39.022769927978516,39.07969665527344,32.56019973754883,32119596
+2019-03-15,39.117645263671875,39.734344482421875,38.7666015625,39.639469146728516,33.02659225463867,74768652
+2019-03-18,39.629981994628906,39.91461181640625,39.51612854003906,39.667930603027344,33.05031204223633,18994345
+2019-03-19,39.819732666015625,40.256168365478516,39.61100769042969,40.13282775878906,33.437644958496094,26403227
+2019-03-20,40.0379524230957,40.22770309448242,39.639469146728516,40.00948715209961,33.33488082885742,23499035
+2019-03-21,39.78178405761719,40.455406188964844,39.724857330322266,40.180267333984375,33.47718048095703,24262553
+2019-03-22,40.0379524230957,40.436431884765625,39.68690872192383,39.70588302612305,33.08193588256836,19620105
+2019-03-25,39.667930603027344,39.99051284790039,39.53510284423828,39.743831634521484,33.113548278808594,19823316
+2019-03-26,40.0379524230957,40.512332916259766,39.97153854370117,40.24667739868164,33.53250503540039,20849279
+2019-03-27,40.1707763671875,40.455406188964844,39.77229690551758,39.86717224121094,33.216312408447266,19455048
+2019-03-28,40.01897430419922,40.199241638183594,39.90512466430664,40.12334060668945,33.429744720458984,16915541
+2019-03-29,40.22770309448242,40.39848327636719,40.02846145629883,40.29411697387695,33.57202911376953,21681834
+2019-04-01,40.39848327636719,40.74003982543945,40.370018005371094,40.64516067504883,33.86451721191406,20345046
+2019-04-02,40.74952697753906,40.967742919921875,40.55028533935547,40.71157455444336,33.91984939575195,18625129
+2019-04-03,40.7874755859375,40.86337661743164,40.370018005371094,40.64516067504883,33.86451721191406,16200402
+2019-04-04,40.597721099853516,40.72106170654297,40.32258224487305,40.55028533935547,33.78546905517578,12990972
+2019-04-05,40.77798843383789,41.062618255615234,40.69260025024414,40.7874755859375,33.983089447021484,15559043
+2019-04-08,40.86337661743164,41.062618255615234,40.71157455444336,40.92979049682617,34.10165023803711,15410323
+2019-04-09,40.77798843383789,40.79696273803711,40.39848327636719,40.64516067504883,33.86451721191406,18825072
+2019-04-10,40.72106170654297,40.72106170654297,40.46489715576172,40.54079818725586,33.77755355834961,13202615
+2019-04-11,40.597721099853516,40.63567352294922,39.83871078491211,40.10436248779297,33.41393280029297,20214877
+2019-04-12,40.1707763671875,40.1707763671875,39.44971466064453,39.573055267333984,32.97126388549805,21338546
+2019-04-15,39.715370178222656,39.9620475769043,39.34535217285156,39.93358612060547,33.271644592285156,18362788
+2019-04-16,40.05692672729492,40.13282775878906,38.73814010620117,38.82352828979492,32.34676742553711,27506976
+2019-04-17,38.8045539855957,38.89942932128906,37.371917724609375,37.83681106567383,31.52466583251953,42412117
+2019-04-18,37.88425064086914,37.88425064086914,36.45161437988281,37.362430572509766,31.129425048828125,50579774
+2019-04-22,37.03036117553711,37.476280212402344,36.821632385253906,36.9829216003418,30.813230514526367,31018904
+2019-04-23,37.08728790283203,37.609107971191406,36.88804626464844,37.4003791809082,31.161043167114258,26672102
+2019-04-24,37.476280212402344,37.609107971191406,37.15370178222656,37.35293960571289,31.121522903442383,21196994
+2019-04-25,37.23908996582031,37.78937530517578,37.16318893432617,37.58064651489258,31.31123161315918,18130065
+2019-04-26,37.637569427490234,37.94117736816406,37.4288444519043,37.92219924926758,31.595813751220703,20053193
+2019-04-29,37.92219924926758,37.96963882446289,37.561668395996094,37.561668395996094,31.295419692993164,23229001
+2019-04-30,38.330169677734375,39.07020950317383,37.76091003417969,38.52941131591797,32.10172653198242,34360400
+2019-05-01,38.51043701171875,38.82352828979492,38.11195373535156,38.68121337890625,32.22819900512695,20703406
+2019-05-02,38.71916580200195,38.91840744018555,38.50094985961914,38.90891647338867,32.41791534423828,20471210
+2019-05-03,39.108158111572266,39.37381362915039,38.927894592285156,39.26945114135742,32.71830368041992,18664759
+2019-05-06,38.81404113769531,39.629981994628906,38.74762725830078,39.51612854003906,32.923824310302734,25973406
+2019-05-07,39.26945114135742,39.573055267333984,38.425048828125,38.73814010620117,32.275630950927734,27603838
+2019-05-08,38.709678649902344,38.927894592285156,38.36812210083008,38.851993560791016,32.370487213134766,23811968
+2019-05-09,38.235294342041016,38.74762725830078,38.168880462646484,38.55787658691406,32.41036605834961,19732461
+2019-05-10,38.54838562011719,38.72865295410156,37.82732391357422,38.6337776184082,32.474159240722656,17391527
+2019-05-13,38.168880462646484,38.56736373901367,38.092979431152344,38.49146270751953,32.35454559326172,28010788
+2019-05-14,38.51043701171875,38.776092529296875,38.481971740722656,38.57685089111328,32.42631530761719,26772759
+2019-05-15,38.7666015625,39.1745719909668,38.61479949951172,39.041744232177734,32.81708526611328,33520678
+2019-05-16,39.041744232177734,39.8292236328125,39.041744232177734,39.50664138793945,33.207862854003906,25508486
+2019-05-17,39.184059143066406,39.667930603027344,39.13662338256836,39.34535217285156,33.07229232788086,29187684
+2019-05-20,39.27893829345703,39.573055267333984,39.16508483886719,39.45920181274414,33.16798400878906,24251591
+2019-05-21,39.573055267333984,39.667930603027344,39.36432647705078,39.53510284423828,33.23179244995117,28785056
+2019-05-22,39.554080963134766,40.04743957519531,39.4212532043457,39.83871078491211,33.48699188232422,25274604
+2019-05-23,39.69639587402344,39.8292236328125,39.51612854003906,39.77229690551758,33.431156158447266,25495944
+2019-05-24,39.90512466430664,40.14231491088867,39.724857330322266,39.800758361816406,33.455081939697266,15383341
+2019-05-28,39.99051284790039,40.30360412597656,39.743831634521484,39.75332260131836,33.41521072387695,49440610
+2019-05-29,39.563568115234375,39.69639587402344,39.16508483886719,39.582542419433594,33.271663665771484,26895761
+2019-05-30,39.544593811035156,39.800758361816406,39.44971466064453,39.75332260131836,33.41521072387695,17344308
+2019-05-31,39.554080963134766,39.8292236328125,39.326377868652344,39.39278793334961,33.11216735839844,22639288
+2019-06-03,39.497154235839844,40.02846145629883,39.44022750854492,39.77229690551758,33.431156158447266,22643082
+2019-06-04,40.30360412597656,40.55977249145508,39.886146545410156,40.06641387939453,33.67838668823242,18453537
+2019-06-05,40.417457580566406,40.64516067504883,40.23719024658203,40.30360412597656,33.87776565551758,21418861
+2019-06-06,40.60721206665039,40.882354736328125,40.30360412597656,40.52182388305664,34.06119155883789,24494222
+2019-06-07,40.77798843383789,41.034156799316406,40.66413879394531,40.72106170654297,34.22866439819336,20023470
+2019-06-10,41.0246696472168,41.0246696472168,40.48387145996094,40.86337661743164,34.34828186035156,15275727
+2019-06-11,40.986717224121094,41.08159255981445,40.370018005371094,40.48387145996094,34.02928161621094,18813162
+2019-06-12,40.29411697387695,40.958255767822266,40.284629821777344,40.87286376953125,34.356258392333984,16296843
+2019-06-13,40.86337661743164,40.92979049682617,40.199241638183594,40.32258224487305,33.893714904785156,14464042
+2019-06-14,40.341556549072266,40.673622131347656,40.30360412597656,40.56925964355469,34.10105514526367,13197872
+2019-06-17,40.512332916259766,40.70208740234375,40.180267333984375,40.68311309814453,34.19675827026367,14094931
+2019-06-18,40.62618637084961,41.11005783081055,40.62618637084961,40.86337661743164,34.34828186035156,22833434
+2019-06-19,40.958255767822266,41.35673522949219,40.882354736328125,41.27134704589844,34.69121170043945,21753611
+2019-06-20,41.58443832397461,41.850093841552734,41.28083419799805,41.3662223815918,34.77095413208008,23500300
+2019-06-21,41.31878662109375,41.745731353759766,41.09108352661133,41.43263626098633,34.8267822265625,38141203
+2019-06-24,41.45161437988281,41.65085220336914,41.24288558959961,41.518028259277344,34.898563385009766,24624075
+2019-06-25,41.603416442871094,42.0208740234375,41.518028259277344,41.518028259277344,34.898563385009766,28429015
+2019-06-26,41.44212341308594,41.55597686767578,40.32258224487305,40.7874755859375,34.28449249267578,41009348
+2019-06-27,40.815940856933594,41.32827377319336,40.806453704833984,41.204933166503906,34.63538360595703,21994977
+2019-06-28,41.223907470703125,41.48007583618164,40.77798843383789,41.10057067871094,34.54766082763672,39726209
+2019-07-01,41.28083419799805,41.63187789916992,41.119544982910156,41.52751541137695,34.90654754638672,21341392
+2019-07-02,41.44212341308594,41.95446014404297,41.42314910888672,41.95446014404297,35.26540756225586,16541898
+2019-07-03,42.09677505493164,42.27703857421875,41.72675323486328,42.12523651123047,35.408958435058594,10297580
+2019-07-05,42.03984832763672,42.07780075073242,41.53700256347656,41.669830322265625,35.026161193847656,18295227
+2019-07-08,41.55597686767578,41.62239074707031,40.77798843383789,41.08159255981445,34.53171157836914,23955312
+2019-07-09,41.1954460144043,41.55597686767578,41.08159255981445,41.148006439208984,34.5875358581543,14223308
+2019-07-10,41.41366195678711,41.850093841552734,41.214420318603516,41.80265808105469,35.137813568115234,15298599
+2019-07-11,41.10057067871094,41.32827377319336,40.2087287902832,40.77798843383789,34.276512145996094,38383518
+2019-07-12,40.71157455444336,40.7874755859375,39.85768508911133,40.22770309448242,33.8139533996582,33580967
+2019-07-15,40.10436248779297,40.5787467956543,40.07590103149414,40.55977249145508,34.093082427978516,20363912
+2019-07-16,40.597721099853516,40.76850128173828,40.30360412597656,40.65464782714844,34.172828674316406,19553386
+2019-07-17,40.882354736328125,40.977230072021484,40.54079818725586,40.55028533935547,34.08511734008789,16341532
+2019-07-18,40.66413879394531,40.85388946533203,40.370018005371094,40.85388946533203,34.340309143066406,13728877
+2019-07-19,40.977230072021484,40.9962043762207,40.5787467956543,40.5787467956543,34.109039306640625,23552579
+2019-07-22,40.63567352294922,40.815940856933594,40.370018005371094,40.62618637084961,34.14891815185547,12552086
+2019-07-23,40.65464782714844,41.01517868041992,40.55977249145508,40.882354736328125,34.36424255371094,19586904
+2019-07-24,40.79696273803711,40.79696273803711,40.199241638183594,40.69260025024414,34.20474624633789,18117838
+2019-07-25,40.63567352294922,40.79696273803711,40.351043701171875,40.48387145996094,34.02928161621094,17514634
+2019-07-26,40.47438430786133,40.958255767822266,40.256168365478516,40.882354736328125,34.36424255371094,21062187
+2019-07-29,40.00948715209961,40.79696273803711,39.22201156616211,39.326377868652344,33.05634307861328,64559186
+2019-07-30,37.78937530517578,38.178367614746094,36.62239074707031,36.80265808105469,30.934986114501953,95739668
+2019-07-31,36.62239074707031,37.637569427490234,36.53700256347656,36.850093841552734,30.974863052368164,56309423
+2019-08-01,36.34724807739258,36.64136505126953,35.74952697753906,36.290321350097656,30.78972816467285,51624920
+2019-08-02,36.290321350097656,36.56546401977539,35.815940856933594,36.053131103515625,30.588485717773438,29153640
+2019-08-05,35.8254280090332,35.891841888427734,34.544593811035156,35.06641387939453,29.751331329345703,46030183
+2019-08-06,35.284629821777344,35.39848327636719,34.60151672363281,35.05692672729492,29.74327850341797,31985843
+2019-08-07,34.77229690551758,34.89563751220703,34.022769927978516,34.70588302612305,29.44544219970703,32017253
+2019-08-08,34.819732666015625,35.05692672729492,34.724857330322266,34.98102569580078,29.678876876831055,23356429
+2019-08-09,34.886146545410156,34.94307327270508,34.25996017456055,34.487667083740234,29.260299682617188,25391703
+2019-08-12,34.44971466064453,34.45920181274414,32.99810028076172,33.57685089111328,28.48753547668457,44212665
+2019-08-13,33.61479949951172,33.9753303527832,33.34914779663086,33.396583557128906,28.334592819213867,45549453
+2019-08-14,33.14041519165039,33.1878547668457,32.447818756103516,32.48576736450195,27.561830520629883,38633421
+2019-08-15,32.542694091796875,32.808349609375,32.2296028137207,32.713470458984375,27.755023956298828,30713665
+2019-08-16,32.94117736816406,33.2163200378418,32.72296142578125,32.87476348876953,27.891868591308594,30012334
+2019-08-19,33.092979431152344,33.51043701171875,33.04553985595703,33.37760925292969,28.318500518798828,21997296
+2019-08-20,33.30170822143555,33.35863494873047,32.79886245727539,32.83681106567383,27.85967254638672,19932510
+2019-08-21,33.149906158447266,33.320682525634766,33.03605270385742,33.083492279052734,28.068960189819336,19208728
+2019-08-22,33.168880462646484,33.425048828125,33.0170783996582,33.28273010253906,28.238000869750977,16933142
+2019-08-23,33.406070709228516,33.53889846801758,32.41935348510742,32.58064651489258,27.642332077026367,27765311
+2019-08-26,32.84629821777344,33.074005126953125,32.713470458984375,33.05502700805664,28.04480743408203,17468680
+2019-08-27,33.2163200378418,33.29222106933594,32.552181243896484,32.58064651489258,27.642332077026367,24715351
+2019-08-28,32.5996208190918,33.34914779663086,32.523719787597656,33.28273010253906,28.238000869750977,26047924
+2019-08-29,33.956356048583984,33.956356048583984,33.425048828125,33.51992416381836,28.439241409301758,19610302
+2019-08-30,33.795066833496094,33.88994216918945,33.47248458862305,33.72865295410156,28.616336822509766,18873346
+2019-09-03,33.785579681396484,34.4212532043457,33.69070053100586,34.26945114135742,29.075162887573242,26624989
+2019-09-04,34.44022750854492,34.53510284423828,33.870967864990234,33.99430847167969,28.84172248840332,20649441
+2019-09-05,34.25996017456055,34.61100769042969,34.051231384277344,34.47817611694336,29.252246856689453,22096794
+2019-09-06,34.497154235839844,34.69639587402344,34.25996017456055,34.629981994628906,29.381040573120117,20873416
+2019-09-09,34.715370178222656,34.95256042480469,34.27893829345703,34.94307327270508,29.646686553955078,24675616
+2019-09-10,34.715370178222656,35.46489715576172,34.1745719909668,35.46489715576172,30.08940315246582,32250397
+2019-09-11,35.806453704833984,35.8254280090332,35.00948715209961,35.49335861206055,30.113555908203125,16963181
+2019-09-12,35.64516067504883,35.69260025024414,35.16128921508789,35.370018005371094,30.0089168548584,16692303
+2019-09-13,35.47438430786133,35.673622131347656,34.734344482421875,35.01897430419922,29.71107292175293,24099605
+2019-09-16,34.5920295715332,35.12334060668945,34.487667083740234,34.94307327270508,29.646686553955078,19877070
+2019-09-17,34.90512466430664,34.91461181640625,34.487667083740234,34.629981994628906,29.381040573120117,22091945
+2019-09-18,34.69639587402344,34.83871078491211,34.402278900146484,34.51612854003906,29.284454345703125,19679550
+2019-09-19,34.554080963134766,34.886146545410156,34.47817611694336,34.639469146728516,29.38909149169922,17746409
+2019-09-20,35.0,35.341556549072266,34.61100769042969,34.810245513916016,29.533985137939453,45990658
+2019-09-23,34.51612854003906,34.715370178222656,34.37381362915039,34.38330078125,29.1717529296875,17295191
+2019-09-24,34.411766052246094,34.70588302612305,34.13662338256836,34.16508483886719,28.98661231994629,24186560
+2019-09-25,34.07020950317383,34.487667083740234,33.870967864990234,34.06072235107422,28.8980712890625,20269685
+2019-09-26,34.22201156616211,34.38330078125,33.74762725830078,33.946868896484375,28.801471710205078,17059728
+2019-09-27,34.022769927978516,34.47817611694336,33.88994216918945,34.36432647705078,29.155654907226562,17583671
+2019-09-30,34.4212532043457,34.44971466064453,34.07969665527344,34.08918380737305,28.922225952148438,17205391
+2019-10-01,34.08918380737305,34.1745719909668,33.61479949951172,33.61479949951172,28.519742965698242,22013001
+2019-10-02,33.45351028442383,33.46299743652344,32.88425064086914,32.92219924926758,27.932111740112305,22458000
+2019-10-03,32.93169021606445,33.65275192260742,32.82732391357422,33.6337776184082,28.535846710205078,22076135
+2019-10-04,33.67172622680664,34.13662338256836,33.6337776184082,34.08918380737305,28.922225952148438,18065349
+2019-10-07,33.98482131958008,34.402278900146484,33.965843200683594,33.99430847167969,28.84172248840332,11759373
+2019-10-08,33.82352828979492,34.041744232177734,33.60531234741211,33.61479949951172,28.519742965698242,14761270
+2019-10-09,33.82352828979492,34.051231384277344,33.709678649902344,33.861480712890625,28.72903060913086,13634333
+2019-10-10,33.842506408691406,34.16508483886719,33.776092529296875,33.956356048583984,28.809518814086914,12198680
+2019-10-11,34.28842544555664,34.70588302612305,34.22201156616211,34.25996017456055,29.067106246948242,18446054
+2019-10-14,34.30739974975586,34.487667083740234,34.13662338256836,34.44022750854492,29.220054626464844,8700981
+2019-10-15,34.582542419433594,34.85768508911133,34.544593811035156,34.629981994628906,29.381040573120117,15178232
+2019-10-16,34.75332260131836,34.86717224121094,34.45920181274414,34.47817611694336,29.252246856689453,14435795
+2019-10-17,34.6204948425293,34.92409896850586,34.50664138793945,34.5920295715332,29.348848342895508,15312090
+2019-10-18,34.563568115234375,34.819732666015625,34.487667083740234,34.5920295715332,29.348848342895508,14219198
+2019-10-21,34.77229690551758,34.800758361816406,34.497154235839844,34.5920295715332,29.348848342895508,13237081
+2019-10-22,34.544593811035156,34.819732666015625,34.39278793334961,34.563568115234375,29.324697494506836,14549416
+2019-10-23,34.44971466064453,34.89563751220703,34.36432647705078,34.886146545410156,29.59838104248047,14000598
+2019-10-24,34.86717224121094,34.95256042480469,34.402278900146484,34.52561569213867,29.292497634887695,19998385
+2019-10-25,34.53510284423828,34.99051284790039,34.44971466064453,34.886146545410156,29.59838104248047,17497665
+2019-10-28,34.97153854370117,35.55977249145508,34.93358612060547,35.370018005371094,30.0089168548584,25800339
+2019-10-29,36.053131103515625,36.774192810058594,35.977230072021484,36.25237274169922,30.757516860961914,32212032
+2019-10-30,36.44212341308594,36.831119537353516,36.33776092529297,36.50853729248047,30.9748592376709,22019430
+2019-10-31,36.42314910888672,36.603416442871094,36.223907470703125,36.4041748046875,30.886322021484375,24539860
+2019-11-01,36.70777893066406,36.94497299194336,36.42314910888672,36.42314910888672,30.902421951293945,19263220
+2019-11-04,36.72675323486328,36.755218505859375,36.08159255981445,36.08159255981445,30.612632751464844,17709730
+2019-11-05,36.08159255981445,36.148006439208984,35.55028533935547,35.55977249145508,30.169904708862305,21688474
+2019-11-06,35.68311309814453,35.79696273803711,35.436431884765625,35.68311309814453,30.27455711364746,18757722
+2019-11-07,35.48387145996094,35.65464782714844,34.99051284790039,35.01897430419922,29.99821662902832,22727297
+2019-11-08,34.99051284790039,35.256168365478516,34.94307327270508,35.15180206298828,30.11200714111328,26626886
+2019-11-11,35.01897430419922,35.113853454589844,34.86717224121094,35.0379524230957,30.01447868347168,12542916
+2019-11-12,34.94307327270508,35.189754486083984,34.819732666015625,35.07590103149414,30.046987533569336,13338370
+2019-11-13,35.05692672729492,35.05692672729492,34.44022750854492,34.724857330322266,29.746274948120117,25855252
+2019-11-14,34.68690872192383,34.87665939331055,34.45920181274414,34.67741775512695,29.705631256103516,25190600
+2019-11-15,34.75332260131836,35.55028533935547,34.648956298828125,35.370018005371094,30.298931121826172,36378810
+2019-11-18,35.47438430786133,35.52182388305664,35.06641387939453,35.31309127807617,30.25016975402832,18084532
+2019-11-19,35.512332916259766,35.74952697753906,35.4079704284668,35.73054885864258,30.60777473449707,26475110
+2019-11-20,35.64516067504883,35.75901412963867,35.113853454589844,35.15180206298828,30.11200714111328,19947582
+2019-11-21,35.30360412597656,35.9962043762207,35.14231491088867,35.806453704833984,30.672792434692383,20942664
+2019-11-22,35.85388946533203,36.44212341308594,35.75901412963867,36.3662223815918,31.152307510375977,25544006
+2019-11-25,36.50853729248047,36.88804626464844,36.48007583618164,36.69829177856445,31.436771392822266,31592385
+2019-11-26,36.56546401977539,36.6129035949707,36.10057067871094,36.32827377319336,31.11979866027832,34620633
+2019-11-27,36.41366195678711,36.72675323486328,36.3662223815918,36.65085220336914,31.396135330200195,19201034
+2019-11-29,36.56546401977539,36.88804626464844,36.53700256347656,36.54648971557617,31.306730270385742,9793873
+2019-12-02,36.80265808105469,36.8121452331543,36.290321350097656,36.32827377319336,31.11979866027832,15645998
+2019-12-03,36.01517868041992,36.24288558959961,35.901329040527344,36.10057067871094,30.92474937438965,20869832
+2019-12-04,36.27134704589844,36.299808502197266,35.948768615722656,36.18595886230469,30.997882843017578,14501248
+2019-12-05,36.4041748046875,36.4041748046875,35.85388946533203,36.08159255981445,30.908477783203125,13098058
+2019-12-06,36.31878662109375,36.54648971557617,36.26185989379883,36.32827377319336,31.11979866027832,12868708
+2019-12-09,36.148006439208984,36.41366195678711,36.148006439208984,36.35673522949219,31.144182205200195,15641571
+2019-12-10,36.30929946899414,36.603416442871094,36.2333984375,36.50853729248047,31.274219512939453,19171311
+2019-12-11,36.4041748046875,36.593929290771484,36.24288558959961,36.26185989379883,31.062904357910156,15569372
+2019-12-12,36.214420318603516,36.64136505126953,36.214420318603516,36.56546401977539,31.322980880737305,13414469
+2019-12-13,36.54648971557617,36.69829177856445,36.119544982910156,36.3662223815918,31.152307510375977,16678496
+2019-12-16,36.71726989746094,37.381404876708984,36.679317474365234,37.13472366333008,31.810630798339844,24187824
+2019-12-17,37.41935348510742,37.41935348510742,36.850093841552734,36.907020568847656,31.61556625366211,29038016
+2019-12-18,37.01138687133789,37.07780075073242,36.660343170166016,36.89753341674805,31.607439041137695,27339390
+2019-12-19,37.00189971923828,37.14421463012695,36.821632385253906,36.97343444824219,31.67245864868164,22022276
+2019-12-20,37.33396530151367,37.51423263549805,36.97343444824219,37.220115661621094,31.883773803710938,58199772
+2019-12-23,37.4003791809082,37.49525451660156,37.12523651123047,37.305503845214844,31.956918716430664,17454345
+2019-12-24,37.31499099731445,37.41935348510742,37.191650390625,37.27703857421875,31.932537078857422,5187683
+2019-12-26,37.286529541015625,37.542694091796875,37.191650390625,37.362430572509766,32.00568771362305,9384078
+2019-12-27,37.40986633300781,37.59013366699219,37.23908996582031,37.305503845214844,31.956918716430664,10117662
+2019-12-30,37.286529541015625,37.4003791809082,36.89753341674805,36.916507720947266,31.623699188232422,11554264
+2019-12-31,36.80265808105469,37.191650390625,36.72675323486328,37.17267608642578,31.843135833740234,15175703
+2020-01-02,37.286529541015625,37.33396530151367,36.88804626464844,37.13472366333008,31.810630798339844,16514072
+2020-01-03,36.736244201660156,37.2296028137207,36.688804626464844,36.93548583984375,31.63995361328125,14922848
+2020-01-06,36.831119537353516,37.00189971923828,36.71726989746094,36.88804626464844,31.59931755065918,15771951
+2020-01-07,37.11574935913086,37.12523651123047,36.69829177856445,36.764705657958984,31.493656158447266,20108107
+2020-01-08,36.774192810058594,37.21062469482422,36.764705657958984,37.05882263183594,31.7456111907959,16403507
+2020-01-09,37.25806427001953,37.25806427001953,36.80265808105469,36.89753341674805,31.607439041137695,21971895
+2020-01-10,36.9829216003418,37.5996208190918,36.97343444824219,37.466793060302734,32.095088958740234,21557357
+2020-01-13,37.59013366699219,37.73244857788086,37.20113754272461,37.390892028808594,32.03006362915039,15392405
+2020-01-14,37.40986633300781,38.02656555175781,37.286529541015625,38.0170783996582,32.56648254394531,20919160
+2020-01-15,38.13093185424805,38.776092529296875,38.11195373535156,38.58633804321289,33.05411148071289,23925800
+2020-01-16,38.700191497802734,38.709678649902344,38.254268646240234,38.52941131591797,33.00535202026367,16216422
+2020-01-17,38.49146270751953,38.71916580200195,38.34914779663086,38.43453598022461,32.9240837097168,23083970
+2020-01-21,38.311195373535156,38.57685089111328,38.13093185424805,38.27324676513672,32.785919189453125,23115696
+2020-01-22,38.254268646240234,38.339656829833984,37.92219924926758,38.13093185424805,32.66400146484375,18097812
+2020-01-23,38.13093185424805,38.73814010620117,38.074005126953125,38.62428665161133,33.086631774902344,27148510
+2020-01-24,38.842506408691406,38.870967864990234,37.609107971191406,37.779884338378906,32.3632926940918,34143698
+2020-01-27,37.390892028808594,38.35863494873047,37.23908996582031,38.10246658325195,32.63962173461914,31964026
+2020-01-28,37.305503845214844,37.466793060302734,36.00569152832031,36.18595886230469,30.997882843017578,70202408
+2020-01-29,36.16698455810547,36.41366195678711,35.62618637084961,35.65464782714844,30.542757034301758,34165726
+2020-01-30,35.199241638183594,35.265655517578125,34.810245513916016,35.1707763671875,30.436019897460938,32316589
+2020-01-31,35.04743957519531,35.531307220458984,35.00948715209961,35.332069396972656,30.57559585571289,33894005
+2020-02-03,35.54079818725586,36.09108352661133,35.38899230957031,35.588233947753906,30.79727554321289,20875735
+2020-02-04,36.129032135009766,36.28083419799805,35.70208740234375,35.75901412963867,30.945068359375,31150865
+2020-02-05,35.91081619262695,36.593929290771484,35.882354736328125,36.214420318603516,31.339162826538086,29443490
+2020-02-06,36.47058868408203,36.52751541137695,36.08159255981445,36.299808502197266,31.413055419921875,21047748
+2020-02-07,36.39468765258789,36.43263626098633,35.986717224121094,36.10057067871094,31.240646362304688,21903596
+2020-02-10,36.25237274169922,36.26185989379883,35.7874755859375,35.87286376953125,31.043590545654297,19998385
+2020-02-11,35.948768615722656,36.17647171020508,35.8254280090332,36.138519287109375,31.273475646972656,16027335
+2020-02-12,36.138519287109375,36.2333984375,35.7874755859375,35.806453704833984,30.98611831665039,22944315
+2020-02-13,35.65464782714844,35.65464782714844,35.0,35.0379524230957,30.321075439453125,22099745
+2020-02-14,35.07590103149414,35.14231491088867,34.554080963134766,34.639469146728516,29.976234436035156,21006747
+2020-02-18,34.67741775512695,34.7912712097168,34.411766052246094,34.45920181274414,29.820240020751953,17988513
+2020-02-19,34.53510284423828,34.629981994628906,34.35483932495117,34.37381362915039,29.746341705322266,17750941
+2020-02-20,33.880455017089844,34.2125244140625,33.5958251953125,34.013282775878906,29.434349060058594,42953135
+2020-02-21,33.927894592285156,33.98482131958008,33.709678649902344,33.88994216918945,29.327611923217773,32425256
+2020-02-24,33.244781494140625,33.58633804321289,32.82732391357422,32.89373779296875,28.465518951416016,37969296
+2020-02-25,32.90322494506836,32.96015167236328,31.982921600341797,32.191650390625,27.857942581176758,41878898
+2020-02-26,32.48576736450195,33.406070709228516,32.27703857421875,32.94117736816406,28.506572723388672,47920005
+2020-02-27,32.67552185058594,33.880455017089844,32.35293960571289,32.35293960571289,27.99752426147461,55444827
+2020-02-28,31.774194717407227,32.20113754272461,30.863378524780273,31.707780838012695,27.4392147064209,66057447
+2020-03-02,32.17267608642578,33.159393310546875,31.736242294311523,33.092979431152344,28.637935638427734,42034469
+2020-03-03,33.37760925292969,33.946868896484375,32.12523651123047,32.542694091796875,28.161731719970703,46174475
+2020-03-04,33.30170822143555,34.5920295715332,33.159393310546875,34.53510284423828,29.88591766357422,38712155
+2020-03-05,33.82352828979492,34.326377868652344,33.35863494873047,33.64326477050781,29.114147186279297,35096303
+2020-03-06,32.92219924926758,33.36812210083008,32.371917724609375,33.225807189941406,28.752885818481445,40931036
+2020-03-09,31.745731353759766,32.91271209716797,31.461101531982422,32.03036117553711,27.71837043762207,43183856
+2020-03-10,32.79886245727539,32.88425064086914,31.31878662109375,32.81783676147461,28.399839401245117,40548329
+2020-03-11,32.03036117553711,32.14421463012695,30.03795051574707,30.521821975708008,26.412912368774414,65350213
+2020-03-12,28.918405532836914,30.360530853271484,28.462997436523438,28.48197364807129,24.647674560546875,62731445
+2020-03-13,29.667932510375977,31.195446014404297,28.68121337890625,31.034156799316406,26.856279373168945,60553038
+2020-03-16,28.40607261657715,30.62618637084961,28.130929946899414,28.63377571105957,24.77903938293457,50995050
+2020-03-17,30.01897430419922,30.977230072021484,29.022769927978516,30.5123348236084,26.404701232910156,54220606
+2020-03-18,29.19354820251465,30.939279556274414,28.757116317749023,30.70208740234375,26.568912506103516,43884976
+2020-03-19,30.569259643554688,30.59772300720215,28.47248649597168,28.861480712890625,24.976093292236328,59820929
+2020-03-20,28.728652954101562,29.09867286682129,27.428842544555664,27.523719787597656,23.818422317504883,52488989
+2020-03-23,27.286527633666992,28.064516067504883,26.45161247253418,27.03036117553711,23.391481399536133,52853041
+2020-03-24,27.99810218811035,28.510435104370117,27.419355392456055,28.178367614746094,24.38494110107422,44466784
+2020-03-25,27.988615036010742,29.14611053466797,27.514230728149414,28.225805282592773,24.425994873046875,44601275
+2020-03-26,28.35863494873047,30.351043701171875,28.349145889282227,30.123340606689453,26.068077087402344,43269967
+2020-03-27,29.22201156616211,30.11385154724121,29.089183807373047,29.3168888092041,25.370193481445312,38290344
+2020-03-30,29.459203720092773,31.166982650756836,29.459203720092773,30.996204376220703,26.823434829711914,29943508
+2020-03-31,30.74003791809082,31.309297561645508,30.58823585510254,30.967742919921875,26.798803329467773,29466151
+2020-04-01,30.284629821777344,30.62618637084961,29.91461181640625,30.123340606689453,26.068077087402344,26709625
+2020-04-02,30.265655517578125,31.309297561645508,30.123340606689453,31.185958862304688,26.987642288208008,27186876
+2020-04-03,30.958253860473633,32.15370178222656,30.958253860473633,31.9165096282959,27.619848251342773,32837370
+2020-04-06,32.18216323852539,33.11195373535156,32.04933547973633,32.79886245727539,28.3834171295166,40503217
+2020-04-07,33.20683288574219,33.36812210083008,31.869070053100586,31.888046264648438,27.59521484375,24226295
+2020-04-08,32.24857711791992,33.0170783996582,31.726755142211914,32.82732391357422,28.40804672241211,25523980
+2020-04-09,33.235294342041016,33.937381744384766,33.06451416015625,33.57685089111328,29.05666732788086,30648107
+2020-04-13,34.117645263671875,34.13662338256836,32.94117736816406,33.339656829833984,28.851409912109375,18270141
+2020-04-14,34.08918380737305,34.75332260131836,33.52941131591797,34.573055267333984,29.918764114379883,21845309
+2020-04-15,34.2125244140625,34.37381362915039,33.75711441040039,34.12713623046875,29.532875061035156,21312196
+2020-04-16,34.26945114135742,34.402278900146484,33.75711441040039,34.041744232177734,29.45897674560547,20657451
+2020-04-17,34.629981994628906,35.10436248779297,34.25996017456055,35.01897430419922,30.304651260375977,24404843
+2020-04-20,34.51612854003906,35.01897430419922,34.23149871826172,34.23149871826172,29.623188018798828,22530620
+2020-04-21,33.946868896484375,34.08918380737305,33.55787658691406,33.795066833496094,29.24551010131836,23975233
+2020-04-22,35.06641387939453,35.10436248779297,34.26945114135742,34.39278793334961,29.76276397705078,20182624
+2020-04-23,34.4212532043457,35.48387145996094,34.4212532043457,34.810245513916016,30.124019622802734,20185365
+2020-04-24,34.95256042480469,35.512332916259766,34.89563751220703,35.46489715576172,30.690534591674805,17353794
+2020-04-27,35.66413879394531,36.56546401977539,35.64516067504883,36.3662223815918,31.470531463623047,23394057
+2020-04-28,37.04933547973633,37.21062469482422,35.46489715576172,35.967742919921875,31.12569808959961,35666728
+2020-04-29,36.48956298828125,36.574951171875,35.77798843383789,36.16698455810547,31.298112869262695,26518535
+2020-04-30,36.053131103515625,36.53700256347656,35.445919036865234,36.39468765258789,31.49515724182129,29450973
+2020-05-01,35.91081619262695,35.9962043762207,35.47438430786133,35.71157455444336,30.90401268005371,22679867
+2020-05-04,35.673622131347656,35.977230072021484,35.49335861206055,35.69260025024414,30.887596130371094,19893512
+2020-05-05,36.821632385253906,36.86906814575195,36.30929946899414,36.53700256347656,31.618322372436523,24123952
+2020-05-06,36.97343444824219,37.01138687133789,36.53700256347656,36.53700256347656,31.618322372436523,24047432
+2020-05-07,36.44212341308594,36.518028259277344,35.0,35.06641387939453,30.648128509521484,33546080
+2020-05-08,35.341556549072266,35.46489715576172,35.14231491088867,35.31309127807617,30.863727569580078,19893618
+2020-05-11,35.341556549072266,36.25237274169922,35.256168365478516,36.148006439208984,31.593441009521484,25620421
+2020-05-12,36.16698455810547,36.28083419799805,35.426944732666016,35.445919036865234,30.979816436767578,19335314
+2020-05-13,35.39848327636719,35.502845764160156,34.715370178222656,35.15180206298828,30.722755432128906,24596882
+2020-05-14,34.91461181640625,36.01517868041992,34.89563751220703,35.977230072021484,31.44418716430664,22362507
+2020-05-15,36.01517868041992,36.214420318603516,35.47438430786133,35.8254280090332,31.31151008605957,25460002
+2020-05-18,36.37571334838867,36.48956298828125,35.70208740234375,36.119544982910156,31.56856346130371,22635177
+2020-05-19,35.91081619262695,36.072105407714844,35.39848327636719,35.74952697753906,31.24517059326172,19476234
+2020-05-20,36.00569152832031,36.24288558959961,35.62618637084961,35.70208740234375,31.20370864868164,17504200
+2020-05-21,35.64516067504883,35.72106170654297,35.15180206298828,35.351043701171875,30.896888732910156,17652181
+2020-05-22,35.2087287902832,35.60721206665039,35.06641387939453,35.5787467956543,31.09590721130371,15781226
+2020-05-26,35.72106170654297,35.92979049682617,35.531307220458984,35.56925964355469,31.087614059448242,23260094
+2020-05-27,35.49335861206055,35.61669921875,35.07590103149414,35.49335861206055,31.02127456665039,25904158
+2020-05-28,35.901329040527344,36.47058868408203,35.7874755859375,36.223907470703125,31.65978240966797,22521767
+2020-05-29,36.30929946899414,36.46110153198242,35.65464782714844,36.2333984375,31.668079376220703,48333067
+2020-06-01,33.68121337890625,33.89942932128906,33.12144088745117,33.64326477050781,29.4042911529541,76884979
+2020-06-02,33.709678649902344,34.30739974975586,33.44402313232422,34.30739974975586,29.9847469329834,42690900
+2020-06-03,34.43074035644531,34.544593811035156,33.71916580200195,34.30739974975586,29.9847469329834,38751996
+2020-06-04,33.880455017089844,34.43074035644531,33.870967864990234,34.16508483886719,29.86035919189453,27013388
+2020-06-05,34.38330078125,34.6204948425293,34.041744232177734,34.14611053466797,29.843780517578125,36705655
+2020-06-08,33.965843200683594,34.724857330322266,33.851993560791016,34.715370178222656,30.34131622314453,30194149
+2020-06-09,34.629981994628906,34.78178405761719,34.31688690185547,34.35483932495117,30.02621078491211,21675088
+2020-06-10,34.497154235839844,34.582542419433594,34.051231384277344,34.07969665527344,29.785737991333008,29557217
+2020-06-11,33.776092529296875,33.851993560791016,31.574953079223633,31.59392738342285,27.613162994384766,63166642
+2020-06-12,32.33396530151367,32.35293960571289,31.356735229492188,32.0208740234375,27.98631477355957,37902472
+2020-06-15,31.59392738342285,31.99241065979004,31.081594467163086,31.650854110717773,27.662918090820312,36247482
+2020-06-16,31.869070053100586,32.220115661621094,31.043643951416016,31.688804626464844,27.696088790893555,55616945
+2020-06-17,31.869070053100586,32.03984832763672,31.612903594970703,31.840606689453125,27.82876205444336,27509822
+2020-06-18,31.565465927124023,31.755218505859375,31.29032325744629,31.537002563476562,27.56341552734375,32278855
+2020-06-19,31.963947296142578,32.01138687133789,31.42314910888672,31.707780838012695,27.712671279907227,43986266
+2020-06-22,31.622390747070312,31.650854110717773,31.223909378051758,31.41366195678711,27.455610275268555,23332503
+2020-06-23,31.49905014038086,31.546489715576172,31.062618255615234,31.091081619262695,27.173675537109375,37690408
+2020-06-24,31.034156799316406,31.053131103515625,30.360530853271484,30.540796279907227,26.692726135253906,30817695
+2020-06-25,30.464895248413086,30.7210636138916,30.199241638183594,30.66413688659668,26.80052947998047,27418651
+2020-06-26,30.59772300720215,30.62618637084961,29.99051284790039,30.398481369018555,26.568342208862305,42153992
+2020-06-29,30.796964645385742,30.996204376220703,30.55028533935547,30.967742919921875,27.06587791442871,23956261
+2020-06-30,30.863378524780273,31.195446014404297,30.57874870300293,31.024667739868164,27.115631103515625,25451676
+2020-07-01,32.7703971862793,32.7703971862793,31.99241065979004,32.01138687133789,27.978025436401367,73503009
+2020-07-02,32.84629821777344,33.06451416015625,32.296016693115234,32.74193572998047,28.616525650024414,45270881
+2020-07-06,33.159393310546875,33.19734191894531,32.618595123291016,32.74193572998047,28.616525650024414,27150935
+2020-07-07,32.305503845214844,32.59013366699219,32.220115661621094,32.286529541015625,28.218502044677734,25148018
+2020-07-08,32.26755142211914,32.609107971191406,31.850095748901367,32.0208740234375,27.98631477355957,24256545
+2020-07-09,32.00189971923828,32.14421463012695,31.4041748046875,31.745731353759766,27.7458438873291,20363702
+2020-07-10,31.935483932495117,32.296016693115234,31.774194717407227,32.09677505493164,28.05265235900879,24459019
+2020-07-13,32.95066452026367,33.88994216918945,32.75142288208008,33.406070709228516,29.19698143005371,56569129
+2020-07-14,33.55787658691406,33.60531234741211,33.092979431152344,33.425048828125,29.21356773376465,32854129
+2020-07-15,34.14611053466797,34.15559768676758,33.65275192260742,33.88994216918945,29.619890213012695,26294454
+2020-07-16,33.776092529296875,33.81404113769531,33.45351028442383,33.776092529296875,29.5203800201416,18421812
+2020-07-17,34.022769927978516,34.468692779541016,33.89942932128906,34.39278793334961,30.05937385559082,23347365
+2020-07-20,35.56925964355469,35.69260025024414,34.45920181274414,34.629981994628906,30.266679763793945,36815693
+2020-07-21,35.04743957519531,35.180267333984375,34.648956298828125,34.810245513916016,30.424230575561523,23588520
+2020-07-22,36.27134704589844,36.745731353759766,35.597721099853516,36.58443832397461,31.97488784790039,90705554
+2020-07-23,37.220115661621094,37.4003791809082,36.223907470703125,36.44212341308594,31.85049819946289,59639536
+2020-07-24,36.08159255981445,36.1954460144043,35.417457580566406,35.73054885864258,31.22858238220215,33870501
+2020-07-27,35.445919036865234,35.815940856933594,35.32258224487305,35.61669921875,31.129077911376953,27640307
+2020-07-28,36.56546401977539,37.32447814941406,36.11005783081055,37.0208740234375,32.356327056884766,56393954
+2020-07-29,37.286529541015625,37.4288444519043,36.48007583618164,37.24857711791992,32.55534362792969,37033660
+2020-07-30,36.31878662109375,36.94497299194336,36.24288558959961,36.755218505859375,32.438114166259766,32273796
+2020-07-31,36.31878662109375,36.764705657958984,35.92030334472656,36.50853729248047,32.22040557861328,28472124
+2020-08-03,36.63187789916992,36.679317474365234,36.26185989379883,36.38520050048828,32.11155700683594,31036400
+2020-08-04,36.34724807739258,36.69829177856445,36.138519287109375,36.42314910888672,32.14505386352539,29448549
+2020-08-05,36.49905014038086,36.55597686767578,36.17647171020508,36.48007583618164,32.195289611816406,24292697
+2020-08-06,36.7836799621582,37.09677505493164,36.1954460144043,36.30929946899414,32.04457473754883,20922111
+2020-08-07,36.33776092529297,36.64136505126953,36.204933166503906,36.48007583618164,32.195289611816406,23097251
+2020-08-10,36.574951171875,36.679317474365234,36.299808502197266,36.42314910888672,32.14505386352539,19964552
+2020-08-11,36.58443832397461,36.603416442871094,35.74003982543945,35.85388946533203,31.64264678955078,21326847
+2020-08-12,35.891841888427734,36.574951171875,35.87286376953125,36.3662223815918,32.09481430053711,19957595
+2020-08-13,36.119544982910156,36.223907470703125,35.93927764892578,36.214420318603516,31.960840225219727,15340021
+2020-08-14,36.062618255615234,36.42314910888672,35.986717224121094,36.11005783081055,31.868728637695312,12901276
+2020-08-17,36.09108352661133,36.44212341308594,36.00569152832031,36.38520050048828,32.11155700683594,17494187
+2020-08-18,36.48007583618164,36.48956298828125,36.214420318603516,36.39468765258789,32.11993408203125,10846398
+2020-08-19,36.50853729248047,36.63187789916992,36.16698455810547,36.299808502197266,32.036197662353516,15690055
+2020-08-20,36.223907470703125,36.80265808105469,36.17647171020508,36.736244201660156,32.4213752746582,21957455
+2020-08-21,36.916507720947266,37.00189971923828,36.593929290771484,36.88804626464844,32.55534362792969,25467170
+2020-08-24,37.0208740234375,37.03984832763672,36.56546401977539,36.850093841552734,32.5218505859375,25011947
+2020-08-25,36.53700256347656,36.58443832397461,36.00569152832031,36.44212341308594,32.161800384521484,26221201
+2020-08-26,36.2333984375,36.30929946899414,35.73054885864258,36.10057067871094,31.86035919189453,24083689
+2020-08-27,36.01517868041992,36.053131103515625,35.74952697753906,35.92030334472656,31.70126724243164,22156556
+2020-08-28,35.92979049682617,36.11005783081055,35.48387145996094,35.967742919921875,31.743131637573242,32830519
+2020-08-31,35.901329040527344,36.072105407714844,35.5787467956543,35.85388946533203,31.64264678955078,30032465
+2020-09-01,35.85388946533203,35.882354736328125,34.639469146728516,34.99051284790039,30.880680084228516,36145560
+2020-09-02,34.886146545410156,35.38899230957031,34.53510284423828,35.29411697387695,31.148632049560547,29068688
+2020-09-03,35.455406188964844,35.56925964355469,34.25047302246094,34.53510284423828,30.478769302368164,35956788
+2020-09-04,34.6204948425293,34.75332260131836,34.032257080078125,34.497154235839844,30.44527244567871,26872257
+2020-09-08,34.658443450927734,34.734344482421875,33.851993560791016,34.08918380737305,30.085222244262695,26736818
+2020-09-09,34.43074035644531,34.77229690551758,34.28842544555664,34.326377868652344,30.294553756713867,27490533
+2020-09-10,34.34535217285156,34.45920181274414,33.75711441040039,33.82352828979492,29.850770950317383,21650741
+2020-09-11,33.90891647338867,34.25996017456055,33.6337776184082,34.22201156616211,30.202451705932617,24109301
+2020-09-14,34.497154235839844,35.61669921875,34.4212532043457,35.113853454589844,30.989540100097656,29565543
+2020-09-15,35.284629821777344,35.436431884765625,34.92409896850586,35.06641387939453,30.947673797607422,22003726
+2020-09-16,35.370018005371094,35.39848327636719,34.83871078491211,34.89563751220703,30.796955108642578,22208412
+2020-09-17,34.89563751220703,35.07590103149414,34.67741775512695,34.93358612060547,30.830446243286133,17894390
+2020-09-18,34.89563751220703,35.1707763671875,34.69639587402344,34.75332260131836,30.671350479125977,31694623
+2020-09-21,34.50664138793945,34.61100769042969,33.56736373901367,34.1745719909668,30.16058349609375,26608968
+2020-09-22,33.9753303527832,34.468692779541016,33.90891647338867,34.39278793334961,30.35317039489746,22727297
+2020-09-23,34.47817611694336,34.51612854003906,34.12713623046875,34.15559768676758,30.143829345703125,23102521
+2020-09-24,34.108158111572266,34.193546295166016,33.71916580200195,33.927894592285156,29.942874908447266,20859925
+2020-09-25,33.71916580200195,34.29791259765625,33.700191497802734,34.20303726196289,30.18570327758789,14365598
+2020-09-28,34.30739974975586,34.70588302612305,34.30739974975586,34.52561569213867,30.47039222717285,15044269
+2020-09-29,34.563568115234375,34.667930603027344,34.184059143066406,34.31688690185547,30.28618621826172,13512491
+2020-09-30,34.411766052246094,35.06641387939453,34.39278793334961,34.819732666015625,30.72995948791504,22629275
+2020-10-01,35.01897430419922,35.189754486083984,34.30739974975586,34.50664138793945,30.45364761352539,22520396
+2020-10-02,34.2125244140625,34.78178405761719,34.184059143066406,34.51612854003906,30.462017059326172,21461759
+2020-10-05,34.658443450927734,34.99051284790039,34.47817611694336,34.86717224121094,30.771833419799805,19400029
+2020-10-06,35.10436248779297,35.13282775878906,34.24098587036133,34.31688690185547,30.28618621826172,25233392
+2020-10-07,34.402278900146484,34.715370178222656,34.184059143066406,34.60151672363281,30.537384033203125,22160034
+2020-10-08,34.724857330322266,35.275142669677734,34.639469146728516,35.0,30.889057159423828,17857395
+2020-10-09,34.94307327270508,35.21821594238281,34.715370178222656,34.90512466430664,30.805322647094727,23667465
+2020-10-12,34.819732666015625,35.275142669677734,34.60151672363281,34.93358612060547,30.830446243286133,19413837
+2020-10-13,34.7912712097168,35.22770309448242,34.75332260131836,35.00948715209961,30.89743423461914,21543233
+2020-10-14,35.113853454589844,35.38899230957031,34.69639587402344,34.97153854370117,30.863935470581055,22120298
+2020-10-15,34.75332260131836,34.85768508911133,34.544593811035156,34.67741775512695,30.604366302490234,16089205
+2020-10-16,35.1707763671875,36.16698455810547,35.12334060668945,36.00569152832031,31.776630401611328,42993503
+2020-10-19,36.45161437988281,36.85958480834961,35.71157455444336,35.86337661743164,31.651025772094727,31931352
+2020-10-20,35.92979049682617,35.948768615722656,35.436431884765625,35.56925964355469,31.391454696655273,22384852
+2020-10-21,35.436431884765625,35.531307220458984,35.16128921508789,35.180267333984375,31.048152923583984,18984859
+2020-10-22,35.180267333984375,35.64516067504883,35.13282775878906,35.512332916259766,31.341215133666992,19243616
+2020-10-23,35.986717224121094,36.31878662109375,35.72106170654297,36.223907470703125,31.969213485717773,30557884
+2020-10-26,35.92979049682617,36.072105407714844,35.55977249145508,35.977230072021484,31.751506805419922,33783124
+2020-10-27,35.14231491088867,36.16698455810547,34.98102569580078,35.512332916259766,31.341215133666992,36851529
+2020-10-28,34.91461181640625,35.22770309448242,33.51043701171875,33.6337776184082,29.683303833007812,33857537
+2020-10-29,33.66223907470703,33.81404113769531,32.82732391357422,33.47248458862305,29.54096031188965,27545341
+2020-10-30,33.43453598022461,33.709678649902344,33.05502700805664,33.66223907470703,29.708423614501953,25631067
+2020-11-02,34.08918380737305,34.39278793334961,33.71916580200195,34.37381362915039,30.336421966552734,21430666
+2020-11-03,34.563568115234375,34.743831634521484,34.23149871826172,34.33586120605469,30.30292510986328,21636617
+2020-11-04,35.16128921508789,36.16698455810547,35.06641387939453,35.417457580566406,31.257482528686523,40870536
+2020-11-05,35.341556549072266,35.38899230957031,34.52561569213867,34.52561569213867,30.78376007080078,33926995
+2020-11-06,34.52561569213867,34.83871078491211,34.24098587036133,34.53510284423828,30.792217254638672,23870676
+2020-11-09,39.715370178222656,39.83871078491211,36.41366195678711,37.191650390625,33.16084671020508,230153864
+2020-11-10,38.37760925292969,38.46299743652344,36.48956298828125,36.69829177856445,32.72095489501953,80091668
+2020-11-11,36.88804626464844,38.14041519165039,35.958255767822266,36.52751541137695,32.568687438964844,58980997
+2020-11-12,36.31878662109375,36.37571334838867,35.332069396972656,35.62618637084961,31.765043258666992,46767877
+2020-11-13,35.92979049682617,36.679317474365234,35.77798843383789,36.64136505126953,32.67020034790039,40175634
+2020-11-16,35.92030334472656,36.00569152832031,34.9620475769043,35.417457580566406,31.578935623168945,75530167
+2020-11-17,36.4900016784668,36.5,35.81999969482422,36.040000915527344,32.134010314941406,46984500
+2020-11-18,36.93000030517578,37.41999816894531,36.29999923706055,36.31999969482422,32.3836555480957,63442700
+2020-11-19,36.599998474121094,36.630001068115234,35.86000061035156,36.189998626708984,32.26775360107422,43261800
+2020-11-20,36.70000076293945,37.310001373291016,36.439998626708984,36.70000076293945,32.72248840332031,60633800
+2020-11-23,37.029998779296875,37.09000015258789,36.209999084472656,36.52000045776367,32.561988830566406,43673100
+2020-11-24,36.130001068115234,36.7400016784668,36.02000045776367,36.599998474121094,32.63331985473633,42485300
+2020-11-25,36.529998779296875,36.560001373291016,36.2400016784668,36.529998779296875,32.57090759277344,26955800
+2020-11-27,36.779998779296875,37.2599983215332,36.75,37.22999954223633,33.19504165649414,25277000
+2020-11-30,37.95000076293945,38.79999923706055,37.599998474121094,38.310001373291016,34.157989501953125,65425900
+2020-12-01,39.400001525878906,40.5,39.0099983215332,39.40999984741211,35.13877487182617,72499700
+2020-12-02,40.470001220703125,41.40999984741211,40.29999923706055,40.79999923706055,36.37812423706055,84347500
+2020-12-03,40.97999954223633,41.029998779296875,39.52000045776367,40.09000015258789,35.74507141113281,68570100
+2020-12-04,39.88999938964844,40.45000076293945,39.88999938964844,40.34000015258789,35.967979431152344,35368100
+2020-12-07,40.65999984741211,41.400001525878906,40.369998931884766,41.25,36.77935791015625,48253700
+2020-12-08,41.400001525878906,42.77000045776367,41.349998474121094,42.560001373291016,37.94738006591797,87039300
+2020-12-09,43.06999969482422,43.08000183105469,41.130001068115234,41.849998474121094,37.314327239990234,86118500
+2020-12-10,41.81999969482422,42.220001220703125,41.45000076293945,41.72999954223633,37.20733642578125,57749200
+2020-12-11,41.970001220703125,42.06999969482422,40.689998626708984,41.119998931884766,36.66344451904297,60737000
+2020-12-14,41.619998931884766,41.65999984741211,39.06999969482422,39.209999084472656,34.96044158935547,94809700
+2020-12-15,39.060001373291016,39.18000030517578,38.209999084472656,38.709999084472656,34.5146369934082,65712800
+2020-12-16,38.18000030517578,38.470001220703125,37.7400016784668,37.84000015258789,33.738922119140625,56515300
+2020-12-17,37.83000183105469,38.119998931884766,37.310001373291016,38.029998779296875,33.9083366394043,52036400
+2020-12-18,37.9900016784668,38.09000015258789,37.5,37.68000030517578,33.59627151489258,60259200
+2020-12-21,37.279998779296875,37.400001525878906,36.90999984741211,37.380001068115234,33.32878112792969,40891800
+2020-12-22,37.209999084472656,37.33000183105469,36.599998474121094,36.7400016784668,32.758148193359375,33634400
+2020-12-23,37.0099983215332,37.650001525878906,36.880001068115234,37.439998626708984,33.38227462768555,36182000
+2020-12-24,37.400001525878906,37.56999969482422,37.18000030517578,37.27000045776367,33.2307014465332,14790100
+2020-12-28,37.36000061035156,37.58000183105469,36.68000030517578,36.81999969482422,32.8294792175293,26993700
+2020-12-29,36.900001525878906,37.20000076293945,36.790000915527344,37.04999923706055,33.0345458984375,23152100
+2020-12-30,37.029998779296875,37.2400016784668,36.70000076293945,36.7400016784668,32.758148193359375,24889800
+2020-12-31,36.65999984741211,36.91999816894531,36.290000915527344,36.810001373291016,32.820560455322266,30796500
+2021-01-04,36.869998931884766,36.939998626708984,36.27000045776367,36.810001373291016,32.820560455322266,33565700
+2021-01-05,36.720001220703125,37.369998931884766,36.599998474121094,37.189998626708984,33.15937423706055,29909400
+2021-01-06,36.83000183105469,37.47999954223633,36.77000045776367,36.869998931884766,32.874053955078125,34962500
+2021-01-07,37.040000915527344,37.150001525878906,36.66999816894531,37.060001373291016,33.04346466064453,27809500
+2021-01-08,37.15999984741211,37.529998779296875,36.900001525878906,37.130001068115234,33.10588073730469,33462400
+2021-01-11,37.220001220703125,37.83000183105469,37.150001525878906,37.77000045776367,33.676517486572266,47286900
+2021-01-12,37.70000076293945,37.790000915527344,36.81999969482422,37.18000030517578,33.15045928955078,47831100
+2021-01-13,37.0,37.16999816894531,36.63999938964844,36.86000061035156,32.865142822265625,31027900
+2021-01-14,36.779998779296875,36.959999084472656,36.61000061035156,36.75,32.767066955566406,30272000
+2021-01-15,36.68000030517578,36.779998779296875,36.400001525878906,36.70000076293945,32.72248840332031,34287800
+2021-01-19,36.7599983215332,37.0,36.619998931884766,36.72999954223633,32.74923324584961,33451300
+2021-01-20,36.790000915527344,36.810001373291016,36.459999084472656,36.5,32.54415512084961,35400100
+2021-01-21,36.38999938964844,36.59000015258789,36.150001525878906,36.47999954223633,32.52632522583008,33829700
+2021-01-22,36.31999969482422,36.83000183105469,36.25,36.54999923706055,32.58873748779297,26271200
+2021-01-25,36.54999923706055,37.290000915527344,36.31999969482422,37.279998779296875,33.239620208740234,31728500
+2021-01-26,37.27000045776367,37.599998474121094,37.15999984741211,37.310001373291016,33.26637268066406,27718700
+2021-01-27,36.9900016784668,37.040000915527344,36.16999816894531,36.2400016784668,32.312339782714844,50561200
+2021-01-28,35.95000076293945,36.33000183105469,35.84000015258789,35.86000061035156,32.321353912353516,39466700
+2021-01-29,36.880001068115234,36.880001068115234,35.619998931884766,35.900001525878906,32.35740661621094,60251900
+2021-02-01,35.93000030517578,36.189998626708984,35.720001220703125,35.79999923706055,32.267269134521484,40395800
+2021-02-02,35.7599983215332,35.779998779296875,34.27000045776367,34.9900016784668,31.537199020385742,84062400
+2021-02-03,34.9900016784668,35.290000915527344,34.779998779296875,34.84000015258789,31.40199851989746,38524200
+2021-02-04,34.810001373291016,35.08000183105469,34.70000076293945,34.88999938964844,31.447071075439453,34284900
+2021-02-05,34.91999816894531,35.08000183105469,34.779998779296875,34.91999816894531,31.474105834960938,31749600
+2021-02-08,34.959999084472656,35.0099983215332,34.7400016784668,34.81999969482422,31.383975982666016,31633900
+2021-02-09,34.79999923706055,35.060001373291016,34.7599983215332,34.970001220703125,31.519176483154297,30170200
+2021-02-10,35.0,35.08000183105469,34.70000076293945,34.7400016784668,31.311874389648438,29039900
+2021-02-11,34.79999923706055,34.810001373291016,34.279998779296875,34.43000030517578,31.032459259033203,30885200
+2021-02-12,34.439998626708984,34.95000076293945,34.36000061035156,34.720001220703125,31.29384422302246,25578600
+2021-02-16,34.849998474121094,34.86000061035156,34.560001373291016,34.689998626708984,31.266803741455078,28730300
+2021-02-17,34.56999969482422,35.0,34.459999084472656,34.88999938964844,31.447071075439453,26389400
+2021-02-18,34.779998779296875,34.880001068115234,34.52000045776367,34.560001373291016,31.149633407592773,24052500
+2021-02-19,34.65999984741211,34.68000030517578,34.400001525878906,34.439998626708984,31.041467666625977,28145300
+2021-02-22,34.33000183105469,34.369998931884766,34.040000915527344,34.2599983215332,30.87923240661621,34322500
+2021-02-23,34.0,34.189998626708984,33.68000030517578,33.90999984741211,30.563777923583984,37624200
+2021-02-24,33.869998931884766,34.04999923706055,33.66999816894531,33.75,30.41956329345703,30686100
+2021-02-25,33.81999969482422,34.11000061035156,33.540000915527344,33.81999969482422,30.4826602935791,37506100
+2021-02-26,33.84000015258789,33.900001525878906,33.36000061035156,33.4900016784668,30.185222625732422,41462800
+2021-03-01,33.59000015258789,33.93000030517578,33.5099983215332,33.689998626708984,30.365480422973633,30407800
+2021-03-02,33.68000030517578,33.88999938964844,33.5,33.5099983215332,30.20323944091797,27670400
+2021-03-03,33.5099983215332,34.45000076293945,33.439998626708984,34.38999938964844,30.99640655517578,46020200
+2021-03-04,34.2599983215332,35.09000015258789,33.84000015258789,34.20000076293945,30.82516098022461,45449600
+2021-03-05,34.290000915527344,34.54999923706055,33.959999084472656,34.38999938964844,30.99640655517578,30589900
+2021-03-08,34.47999954223633,34.869998931884766,34.33000183105469,34.349998474121094,30.96035385131836,24352300
+2021-03-09,34.540000915527344,34.849998474121094,34.439998626708984,34.45000076293945,31.050485610961914,25167100
+2021-03-10,34.63999938964844,35.13999938964844,34.52000045776367,34.93000030517578,31.483121871948242,33501800
+2021-03-11,35.06999969482422,35.119998931884766,34.65999984741211,34.709999084472656,31.284826278686523,24557900
+2021-03-12,34.560001373291016,34.97999954223633,34.5099983215332,34.939998626708984,31.492136001586914,16342400
+2021-03-15,35.0099983215332,35.43000030517578,34.959999084472656,35.40999984741211,31.915752410888672,21896100
+2021-03-16,35.470001220703125,35.86000061035156,35.310001373291016,35.83000183105469,32.2943115234375,25022400
+2021-03-17,35.83000183105469,35.959999084472656,35.119998931884766,35.790000915527344,32.25825500488281,42540100
+2021-03-18,35.529998779296875,35.970001220703125,35.52000045776367,35.77000045776367,32.240230560302734,24729800
+2021-03-19,35.75,35.81999969482422,35.470001220703125,35.529998779296875,32.02391052246094,48348900
+2021-03-22,35.47999954223633,36.0099983215332,35.36000061035156,36.0,32.44752883911133,25427500
+2021-03-23,35.81999969482422,35.93000030517578,35.31999969482422,35.36000061035156,31.870689392089844,27970500
+2021-03-24,35.47999954223633,35.93000030517578,35.369998931884766,35.61000061035156,32.09602355957031,22883400
+2021-03-25,35.650001525878906,35.790000915527344,35.25,35.66999816894531,32.15009689331055,24875300
+2021-03-26,35.68000030517578,36.290000915527344,35.63999938964844,36.25,32.6728630065918,27944500
+2021-03-29,36.029998779296875,36.7400016784668,35.900001525878906,36.619998931884766,33.006351470947266,27004800
+2021-03-30,36.59000015258789,36.630001068115234,36.02000045776367,36.11000061035156,32.54668045043945,26303300
+2021-03-31,36.150001525878906,36.43000030517578,36.040000915527344,36.22999954223633,32.65483856201172,26582700
+2021-04-01,36.29999923706055,36.45000076293945,36.02000045776367,36.29999923706055,32.717926025390625,21319900
+2021-04-05,36.439998626708984,36.56999969482422,36.099998474121094,36.279998779296875,32.69990158081055,22096900
+2021-04-06,36.2599983215332,36.400001525878906,36.0,36.04999923706055,32.492591857910156,20722900
+2021-04-07,36.029998779296875,36.2400016784668,35.7599983215332,35.90999984741211,32.366416931152344,21933800
+2021-04-08,35.959999084472656,36.150001525878906,35.869998931884766,35.959999084472656,32.411476135253906,18129400
+2021-04-09,35.900001525878906,36.810001373291016,35.900001525878906,36.599998474121094,32.98832702636719,31686700
+2021-04-12,36.47999954223633,37.029998779296875,36.33000183105469,36.970001220703125,33.32181167602539,29944900
+2021-04-13,37.40999984741211,37.650001525878906,36.88999938964844,37.15999984741211,33.493064880371094,33967400
+2021-04-14,37.16999816894531,37.380001068115234,36.959999084472656,37.16999816894531,33.5020751953125,23842900
+2021-04-15,37.2599983215332,37.7400016784668,37.2599983215332,37.599998474121094,33.8896484375,24945800
+2021-04-16,37.869998931884766,38.70000076293945,37.810001373291016,38.56999969482422,34.76393127441406,52829500
+2021-04-19,38.599998474121094,38.959999084472656,38.33000183105469,38.93000030517578,35.08840560913086,30905100
+2021-04-20,38.75,39.2400016784668,38.75,39.029998779296875,35.178531646728516,26459400
+2021-04-21,39.13999938964844,39.66999816894531,39.130001068115234,39.529998779296875,35.62919616699219,29365000
+2021-04-22,39.47999954223633,39.5,38.52000045776367,38.63999938964844,34.82701873779297,33373600
+2021-04-23,38.630001068115234,38.83000183105469,38.43000030517578,38.65999984741211,34.84505081176758,24375000
+2021-04-26,38.72999954223633,38.7400016784668,38.4900016784668,38.68000030517578,34.86307144165039,19773400
+2021-04-27,38.5099983215332,38.61000061035156,38.349998474121094,38.45000076293945,34.65576934814453,19061500
+2021-04-28,38.540000915527344,38.939998626708984,38.52000045776367,38.810001373291016,34.98023986816406,21963300
+2021-04-29,38.9900016784668,39.0,38.310001373291016,38.599998474121094,34.79096603393555,23569400
+2021-04-30,38.5,38.900001525878906,38.4900016784668,38.650001525878906,34.836036682128906,28413200
+2021-05-03,39.040000915527344,39.84000015258789,38.959999084472656,39.83000183105469,35.899593353271484,46638600
+2021-05-04,40.0,40.16999816894531,39.43000030517578,39.95000076293945,36.007755279541016,52802200
+2021-05-05,40.18000030517578,41.09000015258789,38.93000030517578,39.970001220703125,36.02577590942383,76627500
+2021-05-06,38.47999954223633,39.22999954223633,37.959999084472656,39.189998626708984,35.67079544067383,54944900
+2021-05-07,39.04999923706055,39.869998931884766,39.04999923706055,39.58000183105469,36.02577590942383,33807800
+2021-05-10,39.83000183105469,40.279998779296875,39.779998779296875,39.86000061035156,36.280635833740234,30831900
+2021-05-11,39.68000030517578,40.06999969482422,39.22999954223633,39.349998474121094,35.816429138183594,30568600
+2021-05-12,39.439998626708984,39.91999816894531,39.310001373291016,39.689998626708984,36.125892639160156,26208600
+2021-05-13,39.5,40.279998779296875,39.5,40.099998474121094,36.499080657958984,25415000
+2021-05-14,40.2400016784668,40.31999969482422,39.91999816894531,40.02000045776367,36.42626190185547,18041100
+2021-05-17,40.06999969482422,40.400001525878906,40.0099983215332,40.11000061035156,36.508182525634766,18095000
+2021-05-18,40.18000030517578,40.349998474121094,39.83000183105469,40.04999923706055,36.45357131958008,15805500
+2021-05-19,39.900001525878906,39.900001525878906,39.43000030517578,39.83000183105469,36.253326416015625,20209500
+2021-05-20,39.72999954223633,40.25,39.720001220703125,40.119998931884766,36.51728057861328,18621100
+2021-05-21,40.209999084472656,40.599998474121094,39.90999984741211,39.95000076293945,36.362552642822266,21144800
+2021-05-24,40.08000183105469,40.13999938964844,39.779998779296875,39.810001373291016,36.2351188659668,16922300
+2021-05-25,39.81999969482422,39.86000061035156,39.2400016784668,39.33000183105469,35.7982292175293,25916300
+2021-05-26,39.290000915527344,39.29999923706055,38.779998779296875,38.91999816894531,35.425048828125,28036500
+2021-05-27,38.970001220703125,39.18000030517578,38.599998474121094,38.650001525878906,35.17929458618164,38471200
+2021-05-28,38.75,39.02000045776367,38.68000030517578,38.72999954223633,35.252113342285156,16154100
+2021-06-01,38.939998626708984,39.0,38.47999954223633,38.5,35.042755126953125,23642400
+2021-06-02,38.63999938964844,38.93000030517578,38.540000915527344,38.790000915527344,35.30671691894531,19629000
+2021-06-03,38.7599983215332,39.040000915527344,38.630001068115234,38.970001220703125,35.470558166503906,17376300
+2021-06-04,39.04999923706055,39.5,39.02000045776367,39.150001525878906,35.6343879699707,19375300
+2021-06-07,39.08000183105469,39.599998474121094,38.970001220703125,38.9900016784668,35.48876190185547,24110700
+2021-06-08,39.06999969482422,39.11000061035156,38.47999954223633,38.849998474121094,35.361328125,18880300
+2021-06-09,39.0,39.84000015258789,38.97999954223633,39.810001373291016,36.2351188659668,29824000
+2021-06-10,39.900001525878906,40.720001220703125,39.88999938964844,40.68000030517578,37.027000427246094,42613700
+2021-06-11,40.65999984741211,40.66999816894531,39.95000076293945,40.150001525878906,36.544593811035156,21386900
+2021-06-14,40.029998779296875,40.06999969482422,39.380001068115234,39.630001068115234,36.071285247802734,23408300
+2021-06-15,39.709999084472656,39.84000015258789,39.38999938964844,39.59000015258789,36.03488540649414,20206900
+2021-06-16,39.619998931884766,39.84000015258789,39.279998779296875,39.29999923706055,35.77092361450195,19177500
+2021-06-17,39.27000045776367,39.59000015258789,39.06999969482422,39.47999954223633,35.934757232666016,19580100
+2021-06-18,39.29999923706055,39.439998626708984,38.70000076293945,38.810001373291016,35.32491683959961,37775900
+2021-06-21,38.880001068115234,39.47999954223633,38.880001068115234,39.41999816894531,35.88014221191406,19488100
+2021-06-22,39.40999984741211,39.689998626708984,39.2599983215332,39.61000061035156,36.05308151245117,15975900
+2021-06-23,39.630001068115234,39.65999984741211,38.97999954223633,39.04999923706055,35.543365478515625,22025400
+2021-06-24,39.13999938964844,39.349998474121094,39.08000183105469,39.189998626708984,35.67079544067383,13436500
+2021-06-25,39.119998931884766,39.40999984741211,38.88999938964844,38.97999954223633,35.47966384887695,22774300
+2021-06-28,39.0099983215332,39.209999084472656,38.900001525878906,39.119998931884766,35.60708236694336,19225700
+2021-06-29,39.130001068115234,39.279998779296875,38.97999954223633,39.099998474121094,35.5888786315918,14516600
+2021-06-30,39.13999938964844,39.27000045776367,38.81999969482422,39.15999984741211,35.64349365234375,21248100
+2021-07-01,39.16999816894531,39.630001068115234,39.11000061035156,39.560001373291016,36.00757598876953,20035900
+2021-07-02,39.459999084472656,39.83000183105469,39.380001068115234,39.72999954223633,36.16230392456055,16592700
+2021-07-06,39.47999954223633,39.650001525878906,39.040000915527344,39.290000915527344,35.761817932128906,18931900
+2021-07-07,39.220001220703125,39.36000061035156,38.970001220703125,39.349998474121094,35.816429138183594,17665200
+2021-07-08,39.0,39.31999969482422,38.93000030517578,39.25,35.72541427612305,23021200
+2021-07-09,39.529998779296875,40.099998474121094,39.459999084472656,39.61000061035156,36.05308151245117,21578700
+2021-07-12,39.65999984741211,40.25,39.599998474121094,39.7599983215332,36.189613342285156,24513000
+2021-07-13,39.77000045776367,39.79999923706055,39.529998779296875,39.650001525878906,36.08949661254883,12222000
+2021-07-14,39.720001220703125,40.029998779296875,39.65999984741211,39.95000076293945,36.362552642822266,15888600
+2021-07-15,39.95000076293945,40.189998626708984,39.86000061035156,40.09000015258789,36.4899787902832,20250800
+2021-07-16,40.13999938964844,40.349998474121094,39.93000030517578,40.349998474121094,36.72663497924805,24270400
+2021-07-19,40.06999969482422,40.349998474121094,39.68000030517578,40.150001525878906,36.544593811035156,29818400
+2021-07-20,40.25,41.709999084472656,40.20000076293945,41.04999923706055,37.363765716552734,48804100
+2021-07-21,41.2400016784668,41.2400016784668,40.52000045776367,41.02000045776367,37.336463928222656,27530200
+2021-07-22,41.119998931884766,41.54999923706055,40.900001525878906,41.470001220703125,37.74605941772461,18913300
+2021-07-23,41.459999084472656,41.83000183105469,41.41999816894531,41.68000030517578,37.93720245361328,21609200
+2021-07-26,41.619998931884766,41.939998626708984,41.38999938964844,41.810001373291016,38.05552291870117,23720000
+2021-07-27,41.81999969482422,42.20000076293945,41.58000183105469,42.099998474121094,38.319480895996094,32544100
+2021-07-28,42.349998474121094,43.7400016784668,42.25,43.45000076293945,39.548255920410156,53822400
+2021-07-29,43.22999954223633,43.29999923706055,42.619998931884766,42.790000915527344,39.30027770996094,29015000
+2021-07-30,42.880001068115234,43.189998626708984,42.689998626708984,42.810001373291016,39.31864929199219,24763300
+2021-08-02,43.29999923706055,44.13999938964844,43.25,43.959999084472656,40.374855041503906,43066900
+2021-08-03,44.16999816894531,45.86000061035156,44.06999969482422,45.68000030517578,41.954586029052734,45643300
+2021-08-04,45.349998474121094,45.79999923706055,45.0099983215332,45.189998626708984,41.504547119140625,43391200
+2021-08-05,45.0,45.13999938964844,44.70000076293945,45.060001373291016,41.38515090942383,23505400
+2021-08-06,45.09000015258789,45.310001373291016,44.630001068115234,45.06999969482422,41.39433288574219,20413000
+2021-08-09,45.11000061035156,46.029998779296875,45.11000061035156,45.97999954223633,42.23011779785156,32374300
+2021-08-10,46.20000076293945,48.56999969482422,45.88999938964844,48.189998626708984,44.259883880615234,81189400
+2021-08-11,47.779998779296875,48.08000183105469,46.2599983215332,46.310001373291016,42.53321075439453,50878200
+2021-08-12,46.5,47.400001525878906,46.34000015258789,47.2400016784668,43.38736343383789,29676400
+2021-08-13,47.40999984741211,48.5,47.31999969482422,48.47999954223633,44.52622985839844,35379200
+2021-08-16,48.22999954223633,48.970001220703125,47.5099983215332,48.90999984741211,44.921165466308594,38045800
+2021-08-17,48.779998779296875,50.4900016784668,48.709999084472656,50.41999816894531,46.30801773071289,68817000
+2021-08-18,50.22999954223633,51.86000061035156,49.16999816894531,49.310001373291016,45.28853988647461,88598000
+2021-08-19,48.5,49.959999084472656,48.2599983215332,48.79999923706055,44.82013702392578,57741600
+2021-08-20,48.97999954223633,49.72999954223633,48.65999984741211,48.720001220703125,44.746665954589844,35157500
+2021-08-23,50.290000915527344,51.36000061035156,49.599998474121094,49.93000030517578,45.857975006103516,88652400
+2021-08-24,49.7400016784668,50.04999923706055,48.2400016784668,48.380001068115234,44.43438720703125,52624100
+2021-08-25,48.040000915527344,48.279998779296875,46.93000030517578,47.5099983215332,43.635337829589844,51036800
+2021-08-26,47.70000076293945,48.15999984741211,47.29999923706055,47.380001068115234,43.51594161987305,29029300
+2021-08-27,47.369998931884766,47.5,46.529998779296875,46.599998474121094,42.79955291748047,32924500
+2021-08-30,46.20000076293945,47.15999984741211,46.15999984741211,46.7599983215332,42.946502685546875,25774400
+2021-08-31,46.720001220703125,47.13999938964844,45.93000030517578,46.06999969482422,42.312774658203125,34547800
+2021-09-01,46.189998626708984,46.2599983215332,45.41999816894531,46.040000915527344,42.28522872924805,32900100
+2021-09-02,46.47999954223633,46.869998931884766,46.130001068115234,46.84000015258789,43.019981384277344,26106300
+2021-09-03,46.900001525878906,47.029998779296875,46.34000015258789,46.84000015258789,43.019981384277344,20817200
+2021-09-07,46.9900016784668,47.5,46.540000915527344,46.75,42.937320709228516,26236900
+2021-09-08,46.5099983215332,46.790000915527344,46.25,46.5099983215332,42.716896057128906,15839600
+2021-09-09,46.470001220703125,46.720001220703125,45.849998474121094,46.029998779296875,42.276039123535156,21695300
+2021-09-10,46.27000045776367,46.349998474121094,45.5099983215332,45.59000015258789,41.87192916870117,20801500
+2021-09-13,45.7400016784668,45.83000183105469,44.20000076293945,44.58000183105469,40.94429397583008,37086200
+2021-09-14,44.66999816894531,45.2599983215332,44.54999923706055,44.709999084472656,41.063690185546875,24100200
+2021-09-15,44.560001373291016,45.369998931884766,44.470001220703125,44.77000045776367,41.11880111694336,28674600
+2021-09-16,44.880001068115234,44.9900016784668,44.029998779296875,44.470001220703125,40.84326934814453,22424200
+2021-09-17,44.16999816894531,44.459999084472656,43.310001373291016,43.88999938964844,40.31056213378906,56370500
+2021-09-20,43.38999938964844,44.650001525878906,43.38999938964844,44.20000076293945,40.59528350830078,41873000
+2021-09-21,44.25,44.72999954223633,43.849998474121094,43.91999816894531,40.33811950683594,23645600
+2021-09-22,43.9900016784668,44.38999938964844,43.83000183105469,43.95000076293945,40.36567687988281,22616700
+2021-09-23,44.279998779296875,44.720001220703125,44.150001525878906,44.189998626708984,40.58610153198242,19719200
+2021-09-24,44.06999969482422,44.40999984741211,43.810001373291016,43.939998626708984,40.35648727416992,16150700
+2021-09-27,43.91999816894531,44.130001068115234,43.5099983215332,43.56999969482422,40.016666412353516,19955900
+2021-09-28,43.06999969482422,43.279998779296875,42.43000030517578,43.040000915527344,39.529884338378906,28512200
+2021-09-29,43.220001220703125,43.689998626708984,43.08000183105469,43.529998779296875,39.97993087768555,18037200
+2021-09-30,43.790000915527344,44.04999923706055,42.970001220703125,43.0099983215332,39.50233459472656,21103300
+2021-10-01,42.52000045776367,43.099998474121094,41.70000076293945,42.93000030517578,39.42885971069336,38483000
+2021-10-04,42.93000030517578,43.349998474121094,42.209999084472656,42.41999816894531,38.96045684814453,28906500
+2021-10-05,42.529998779296875,42.790000915527344,42.279998779296875,42.31999969482422,38.86861038208008,19342600
+2021-10-06,42.060001373291016,42.20000076293945,41.689998626708984,42.02000045776367,38.59307861328125,30483800
+2021-10-07,42.52000045776367,42.959999084472656,42.209999084472656,42.7400016784668,39.25436019897461,19778300
+2021-10-08,42.72999954223633,42.90999984741211,42.34000015258789,42.45000076293945,38.98801040649414,12778600
+2021-10-11,42.45000076293945,42.619998931884766,42.0099983215332,42.060001373291016,38.62981414794922,11984200
+2021-10-12,42.15999984741211,42.209999084472656,41.65999984741211,41.849998474121094,38.43693161010742,16222300
+2021-10-13,41.75,41.90999984741211,40.939998626708984,41.41999816894531,38.04200744628906,28205700
+2021-10-14,41.560001373291016,41.959999084472656,41.52000045776367,41.66999816894531,38.27161407470703,17590300
+2021-10-15,41.900001525878906,42.029998779296875,41.380001068115234,41.4900016784668,38.10629653930664,23550300
+2021-10-18,41.45000076293945,41.70000076293945,41.040000915527344,41.31999969482422,37.950164794921875,21733000
+2021-10-19,41.599998474121094,42.20000076293945,41.540000915527344,42.09000015258789,38.657371520996094,17159800
+2021-10-20,42.119998931884766,43.11000061035156,42.099998474121094,42.79999923706055,39.3094596862793,22788300
+2021-10-21,43.060001373291016,43.09000015258789,42.43000030517578,42.86000061035156,39.364566802978516,22142300
+2021-10-22,42.81999969482422,43.189998626708984,42.630001068115234,43.15999984741211,39.640098571777344,17183000
+2021-10-25,43.20000076293945,43.2400016784668,42.56999969482422,43.150001525878906,39.630916595458984,22846200
+2021-10-26,43.33000183105469,43.7599983215332,42.91999816894531,43.560001373291016,40.00748062133789,29729100
+2021-10-27,43.459999084472656,43.560001373291016,42.68000030517578,42.970001220703125,39.465599060058594,22317500
+2021-10-28,42.95000076293945,43.66999816894531,42.939998626708984,43.18000030517578,39.658470153808594,18023400
+2021-10-29,43.09000015258789,43.83000183105469,42.86000061035156,43.7400016784668,40.17280578613281,30307500
+2021-11-01,44.13999938964844,44.290000915527344,43.439998626708984,43.63999938964844,40.08095169067383,32681500
+2021-11-02,45.08000183105469,46.040000915527344,43.04999923706055,45.45000076293945,41.74334716796875,69248000
+2021-11-03,45.52000045776367,45.9900016784668,44.47999954223633,44.81999969482422,41.16472244262695,44593100
+2021-11-04,44.290000915527344,44.470001220703125,43.310001373291016,43.849998474121094,40.62734603881836,38172500
+2021-11-05,48.09000015258789,48.810001373291016,46.54999923706055,48.61000061035156,45.03751754760742,173959100
+2021-11-08,48.61000061035156,48.790000915527344,47.599998474121094,48.33000183105469,44.77810287475586,57423300
+2021-11-09,48.33000183105469,48.380001068115234,47.150001525878906,47.29999923706055,43.823795318603516,29920400
+2021-11-10,47.400001525878906,49.209999084472656,47.400001525878906,49.02000045776367,45.41739273071289,42696200
+2021-11-11,49.22999954223633,50.5,48.72999954223633,50.18000030517578,46.49213409423828,42370400
+2021-11-12,50.41999816894531,50.4900016784668,49.56999969482422,49.72999954223633,46.07521057128906,27780600
+2021-11-15,49.72999954223633,50.099998474121094,49.369998931884766,49.650001525878906,46.0010871887207,27763200
+2021-11-16,49.470001220703125,50.15999984741211,48.88999938964844,49.599998474121094,45.95476531982422,31297200
+2021-11-17,49.939998626708984,51.09000015258789,49.689998626708984,50.869998931884766,47.13142776489258,36889800
+2021-11-18,51.099998474121094,51.709999084472656,50.61000061035156,51.40999984741211,47.63174057006836,32872600
+2021-11-19,51.959999084472656,52.84000015258789,50.68000030517578,50.79999923706055,47.06657028198242,47966200
+2021-11-22,50.95000076293945,51.470001220703125,50.380001068115234,51.20000076293945,47.437171936035156,27287900
+2021-11-23,50.58000183105469,51.45000076293945,50.29999923706055,51.08000183105469,47.32599639892578,24946200
+2021-11-24,51.18000030517578,51.33000183105469,50.709999084472656,50.88999938964844,47.14995574951172,18556800
+2021-11-26,54.040000915527344,54.939998626708984,53.25,54.0,50.031394958496094,66561300
+2021-11-29,55.150001525878906,55.70000076293945,52.11000061035156,52.400001525878906,48.548988342285156,72660800
+2021-11-30,52.310001373291016,54.459999084472656,51.90999984741211,53.72999954223633,49.7812385559082,64598400
+2021-12-01,52.470001220703125,55.16999816894531,51.86000061035156,54.68000030517578,50.66142272949219,59810400
+2021-12-02,53.81999969482422,55.08000183105469,52.77000045776367,53.040000915527344,49.14194869995117,46361700
+2021-12-03,53.709999084472656,54.40999984741211,53.099998474121094,54.27000045776367,50.28155517578125,37574800
+2021-12-06,53.779998779296875,53.88999938964844,51.25,51.47999954223633,47.696598052978516,53724000
+2021-12-07,51.25,52.5,50.400001525878906,51.720001220703125,47.91896057128906,41575400
+2021-12-08,52.75,53.08000183105469,51.029998779296875,51.400001525878906,47.62247848510742,37429200
+2021-12-09,51.5099983215332,52.849998474121094,51.5099983215332,52.08000183105469,48.252506256103516,38325700
+2021-12-10,51.20000076293945,52.849998474121094,51.11000061035156,52.779998779296875,48.90105438232422,26079400
+2021-12-13,53.439998626708984,55.72999954223633,53.439998626708984,55.20000076293945,51.14320755004883,54923200
+2021-12-14,54.77000045776367,55.95000076293945,54.31999969482422,55.540000915527344,51.458221435546875,48685700
+2021-12-15,56.11000061035156,58.91999816894531,55.88999938964844,58.79999923706055,54.47863006591797,75202900
+2021-12-16,58.36000061035156,61.43000030517578,57.75,61.25,56.748573303222656,75183600
+2021-12-17,59.93000030517578,61.189998626708984,58.70000076293945,59.47999954223633,55.10865783691406,104192100
+2021-12-20,60.599998474121094,61.709999084472656,59.83000183105469,61.02000045776367,56.53548049926758,55712200
+2021-12-21,60.0099983215332,60.040000915527344,57.15999984741211,58.95000076293945,54.61760711669922,63877900
+2021-12-22,59.25,60.59000015258789,58.220001220703125,59.54999923706055,55.17350769042969,62594900
+2021-12-23,59.81999969482422,60.08000183105469,58.310001373291016,58.709999084472656,54.39524459838867,39203200
+2021-12-27,58.849998474121094,59.380001068115234,58.22999954223633,59.20000076293945,54.84923553466797,27362600
+2021-12-28,59.04999923706055,59.45000076293945,57.08000183105469,58.0099983215332,53.74668884277344,36901700
+2021-12-29,57.310001373291016,58.029998779296875,57.06999969482422,57.58000183105469,53.348289489746094,26170200
+2021-12-30,57.75,58.7400016784668,57.529998779296875,58.400001525878906,54.1080322265625,24559000
+2021-12-31,58.529998779296875,59.79999923706055,58.439998626708984,59.04999923706055,54.71025466918945,28579600
+2022-01-03,58.5,58.54999923706055,56.34000015258789,56.650001525878906,52.48664474487305,57219200
+2022-01-04,56.220001220703125,56.43000030517578,53.939998626708984,54.529998779296875,50.52244567871094,66993100
+2022-01-05,55.84000015258789,56.439998626708984,55.369998931884766,55.630001068115234,51.541603088378906,52956400
+2022-01-06,55.15999984741211,55.630001068115234,54.4900016784668,54.84000015258789,50.80966567993164,37000400
+2022-01-07,55.36000061035156,55.77000045776367,54.630001068115234,55.720001220703125,51.62499237060547,27703400
+2022-01-10,55.709999084472656,56.2599983215332,54.7400016784668,56.2400016784668,52.106773376464844,34044700
+2022-01-11,56.75,57.43000030517578,55.810001373291016,56.689998626708984,52.52370071411133,33576600
+2022-01-12,56.34000015258789,57.15999984741211,55.900001525878906,56.650001525878906,52.48664474487305,27608500
+2022-01-13,56.529998779296875,56.75,55.220001220703125,55.540000915527344,51.458221435546875,28117900
+2022-01-14,54.97999954223633,55.380001068115234,54.5099983215332,54.95000076293945,50.911582946777344,27072500
+2022-01-18,54.5,54.54999923706055,53.43000030517578,54.11000061035156,50.1333122253418,35598000
+2022-01-19,53.650001525878906,54.4900016784668,53.45000076293945,53.540000915527344,49.60520553588867,27300400
+2022-01-20,53.959999084472656,54.52000045776367,53.06999969482422,54.04999923706055,50.077720642089844,35105300
+2022-01-21,54.41999816894531,54.869998931884766,52.459999084472656,52.790000915527344,48.91032409667969,41059000
+2022-01-24,51.75,52.060001373291016,49.81999969482422,51.540000915527344,47.7521858215332,59036400
+2022-01-25,51.36000061035156,52.84000015258789,51.2400016784668,52.540000915527344,48.6786994934082,43983200
+2022-01-26,52.56999969482422,53.619998931884766,52.459999084472656,53.0099983215332,49.11415100097656,39644800
+2022-01-27,53.02000045776367,54.58000183105469,53.0,53.369998931884766,49.82365036010742,36957200
+2022-01-28,53.77000045776367,54.66999816894531,53.099998474121094,54.33000183105469,50.71986770629883,28590400
+2022-01-31,54.0,54.13999938964844,52.38999938964844,52.689998626708984,49.18883514404297,38644600
+2022-02-01,52.7400016784668,53.15999984741211,52.38999938964844,53.06999969482422,49.5435905456543,27883300
+2022-02-02,52.84000015258789,54.130001068115234,52.45000076293945,53.86000061035156,50.28109359741211,32039300
+2022-02-03,53.33000183105469,53.88999938964844,53.09000015258789,53.380001068115234,49.83299255371094,22635800
+2022-02-04,53.02000045776367,53.43000030517578,52.630001068115234,53.0,49.478240966796875,24932200
+2022-02-07,53.29999923706055,53.58000183105469,52.2400016784668,53.209999084472656,49.67428970336914,32358500
+2022-02-08,50.63999938964844,51.79999923706055,49.689998626708984,51.70000076293945,48.264625549316406,67922000
+2022-02-09,51.63999938964844,51.720001220703125,50.900001525878906,51.470001220703125,48.04990768432617,38522200
+2022-02-10,51.040000915527344,51.369998931884766,50.38999938964844,50.599998474121094,47.23771667480469,34200600
+2022-02-11,50.33000183105469,51.2400016784668,50.08000183105469,50.779998779296875,47.40575408935547,34997800
+2022-02-14,49.81999969482422,50.5,48.47999954223633,49.79999923706055,46.49087142944336,42973100
+2022-02-15,49.79999923706055,50.040000915527344,49.209999084472656,49.790000915527344,46.48154067993164,29150000
+2022-02-16,49.59000015258789,50.779998779296875,49.43000030517578,49.68000030517578,46.378849029541016,27672600
+2022-02-17,49.810001373291016,49.959999084472656,48.75,48.900001525878906,45.65068054199219,21231700
+2022-02-18,48.779998779296875,49.52000045776367,48.20000076293945,48.529998779296875,45.30526351928711,26955300
+2022-02-22,47.540000915527344,48.310001373291016,47.349998474121094,47.529998779296875,44.3717155456543,34814800
+2022-02-23,47.59000015258789,48.15999984741211,46.779998779296875,46.869998931884766,43.75556564331055,25793000
+2022-02-24,45.86000061035156,46.7599983215332,45.400001525878906,45.959999084472656,42.906036376953125,44227300
+2022-02-25,45.810001373291016,48.029998779296875,45.7400016784668,47.720001220703125,44.549095153808594,31199200
+2022-02-28,46.81999969482422,47.16999816894531,46.34000015258789,46.939998626708984,43.820919036865234,35296100
+2022-03-01,46.689998626708984,47.13999938964844,45.439998626708984,45.75,42.70998764038086,29854500
+2022-03-02,46.11000061035156,47.93000030517578,46.0,47.70000076293945,44.530418395996094,36516200
+2022-03-03,47.68000030517578,48.59000015258789,47.47999954223633,47.83000183105469,44.65178298950195,30553300
+2022-03-04,47.5,48.77000045776367,47.40999984741211,48.650001525878906,45.417293548583984,33217300
+2022-03-07,48.25,48.84000015258789,47.52000045776367,47.97999954223633,44.791812896728516,33171300
+2022-03-08,47.58000183105469,48.41999816894531,46.470001220703125,47.439998626708984,44.28769302368164,32913300
+2022-03-09,48.130001068115234,49.220001220703125,48.0,48.75,45.51064682006836,24718900
+2022-03-10,48.310001373291016,49.290000915527344,48.04999923706055,49.20000076293945,45.93074417114258,24542300
+2022-03-11,49.13999938964844,50.900001525878906,48.939998626708984,50.27000045776367,46.92964172363281,33701900
+2022-03-14,50.720001220703125,52.90999984741211,50.38999938964844,52.25,48.778072357177734,42314500
+2022-03-15,52.619998931884766,52.91999816894531,51.18000030517578,52.209999084472656,48.7407341003418,30172100
+2022-03-16,52.540000915527344,53.27000045776367,52.18000030517578,52.91999816894531,49.40355682373047,29891400
+2022-03-17,52.91999816894531,54.25,52.790000915527344,54.2400016784668,50.63584899902344,30598600
+2022-03-18,54.380001068115234,55.0,53.709999084472656,54.5099983215332,50.88790512084961,51815000
+2022-03-21,54.2400016784668,55.29999923706055,53.900001525878906,54.189998626708984,50.589168548583984,34592500
+2022-03-22,54.20000076293945,54.31999969482422,52.5,53.040000915527344,49.51558303833008,32253600
+2022-03-23,53.02000045776367,53.5,52.15999984741211,52.189998626708984,48.72206115722656,29183700
+2022-03-24,52.540000915527344,52.849998474121094,52.290000915527344,52.59000015258789,49.09548568725586,25177500
+2022-03-25,52.7400016784668,53.25,52.5099983215332,52.779998779296875,49.272857666015625,17429600
+2022-03-28,52.529998779296875,53.560001373291016,52.5,53.279998779296875,49.7396354675293,21863700
+2022-03-29,54.0,54.08000183105469,52.619998931884766,52.7400016784668,49.23551940917969,39970000
+2022-03-30,53.20000076293945,53.720001220703125,51.970001220703125,52.439998626708984,48.95545196533203,27599600
+2022-03-31,52.0,52.880001068115234,51.7400016784668,51.77000045776367,48.32997131347656,26055200
+2022-04-01,52.119998931884766,52.15999984741211,51.099998474121094,51.56999969482422,48.14326477050781,19073100
+2022-04-04,51.779998779296875,51.869998931884766,50.369998931884766,50.939998626708984,47.55512237548828,20462800
+2022-04-05,50.810001373291016,52.150001525878906,50.75,51.2400016784668,47.83518981933594,21176700
+2022-04-06,51.15999984741211,53.09000015258789,51.15999984741211,52.869998931884766,49.356876373291016,31717500
+2022-04-07,52.5,55.40999984741211,52.5,55.15999984741211,51.49471664428711,36305700
+2022-04-08,54.849998474121094,55.58000183105469,54.459999084472656,55.16999816894531,51.50404357910156,24612200
+2022-04-11,55.459999084472656,56.31999969482422,53.779998779296875,53.93000030517578,50.346439361572266,22054300
+2022-04-12,53.29999923706055,53.93000030517578,52.650001525878906,53.11000061035156,49.5809326171875,22810700
+2022-04-13,53.130001068115234,53.81999969482422,52.70000076293945,53.099998474121094,49.57159423828125,15777800
+2022-04-14,53.400001525878906,53.90999984741211,53.040000915527344,53.119998931884766,49.59025955200195,17240100
+2022-04-18,52.83000183105469,53.11000061035156,51.630001068115234,51.84000015258789,48.395320892333984,17065000
+2022-04-19,51.65999984741211,51.880001068115234,49.369998931884766,50.18000030517578,46.84562301635742,33441500
+2022-04-20,50.0,50.15999984741211,49.209999084472656,49.75,46.44420623779297,24751800
+2022-04-21,49.93000030517578,50.0099983215332,48.91999816894531,49.11000061035156,45.84672164916992,19105600
+2022-04-22,48.95000076293945,49.099998474121094,47.900001525878906,48.130001068115234,44.93183898925781,22156800
+2022-04-25,47.849998474121094,49.189998626708984,47.119998931884766,48.95000076293945,45.697357177734375,27390600
+2022-04-26,48.9900016784668,50.25,48.91999816894531,49.029998779296875,45.77203369140625,25366500
+2022-04-27,49.11000061035156,49.90999984741211,48.209999084472656,49.7400016784668,46.43486022949219,25819200
+2022-04-28,50.439998626708984,50.77000045776367,49.4900016784668,50.5099983215332,47.1536979675293,28225400
+2022-04-29,49.869998931884766,50.34000015258789,49.0,49.06999969482422,45.80937957763672,28343300
+2022-05-02,47.68000030517578,48.7599983215332,47.459999084472656,48.34000015258789,45.127891540527344,36228400
+2022-05-03,48.869998931884766,50.040000915527344,47.70000076293945,49.290000915527344,46.01476287841797,33716900
+2022-05-04,48.88999938964844,49.869998931884766,47.90999984741211,49.65999984741211,46.36017608642578,28613700
+2022-05-05,49.459999084472656,49.54999923706055,47.54999923706055,48.45000076293945,45.230587005615234,28333000
+2022-05-06,48.09000015258789,49.220001220703125,48.040000915527344,49.040000915527344,45.781375885009766,19891400
+2022-05-09,48.380001068115234,49.16999816894531,47.77000045776367,48.63999938964844,45.407958984375,25012300
+2022-05-10,49.040000915527344,49.900001525878906,48.689998626708984,49.4900016784668,46.20147705078125,27335900
+2022-05-11,49.06999969482422,50.2400016784668,49.029998779296875,49.45000076293945,46.16413497924805,29699500
+2022-05-12,49.0,50.43000030517578,48.720001220703125,50.38999938964844,47.425296783447266,33468400
+2022-05-13,50.380001068115234,50.790000915527344,49.68000030517578,49.91999816894531,46.98294448852539,22423700
+2022-05-16,49.869998931884766,51.04999923706055,49.869998931884766,50.66999816894531,47.68881607055664,19435600
+2022-05-17,50.95000076293945,51.52000045776367,50.18000030517578,51.34000015258789,48.31940841674805,19918200
+2022-05-18,51.220001220703125,51.41999816894531,50.15999984741211,50.400001525878906,47.43470764160156,22276000
+2022-05-19,50.0,50.88999938964844,49.59000015258789,50.650001525878906,47.67000198364258,19865500
+2022-05-20,51.27000045776367,52.70000076293945,51.130001068115234,52.470001220703125,49.38291549682617,31250400
+2022-05-23,52.58000183105469,53.70000076293945,52.47999954223633,52.880001068115234,49.768795013427734,24035800
+2022-05-24,52.709999084472656,53.61000061035156,52.709999084472656,53.40999984741211,50.26761245727539,26729800
+2022-05-25,53.20000076293945,54.04999923706055,53.04999923706055,53.709999084472656,50.549957275390625,24003900
+2022-05-26,54.060001373291016,54.91999816894531,53.880001068115234,53.9900016784668,50.8134880065918,23516300
+2022-05-27,53.91999816894531,54.40999984741211,53.52000045776367,53.90999984741211,50.738189697265625,21407500
+2022-05-31,53.31999969482422,53.5,51.939998626708984,53.040000915527344,49.919376373291016,66058200
+2022-06-01,53.25,53.279998779296875,51.84000015258789,52.369998931884766,49.28879928588867,17430600
+2022-06-02,52.369998931884766,52.7400016784668,51.040000915527344,52.68000030517578,49.580562591552734,21903400
+2022-06-03,52.459999084472656,53.529998779296875,52.459999084472656,53.20000076293945,50.069969177246094,18125000
+2022-06-06,53.189998626708984,53.720001220703125,53.0,53.2599983215332,50.12643051147461,16544400
+2022-06-07,53.279998779296875,53.970001220703125,53.0099983215332,53.959999084472656,50.78525161743164,15091200
+2022-06-08,54.060001373291016,54.560001373291016,53.40999984741211,53.470001220703125,50.3240852355957,12789800
+2022-06-09,53.27000045776367,53.650001525878906,51.70000076293945,51.779998779296875,48.7335090637207,17572700
+2022-06-10,51.310001373291016,51.369998931884766,49.95000076293945,49.970001220703125,47.030006408691406,23826000
+2022-06-13,48.81999969482422,49.279998779296875,47.709999084472656,47.90999984741211,45.09120559692383,26989000
+2022-06-14,47.75,48.470001220703125,47.220001220703125,47.91999816894531,45.100616455078125,23290300
+2022-06-15,47.880001068115234,48.97999954223633,47.18000030517578,48.5099983215332,45.65589904785156,25748000
+2022-06-16,47.689998626708984,48.0,47.060001373291016,47.47999954223633,44.686500549316406,20424500
+2022-06-17,47.380001068115234,48.029998779296875,46.279998779296875,46.529998779296875,43.792396545410156,45047700
+2022-06-21,47.31999969482422,48.439998626708984,46.95000076293945,48.11000061035156,45.27943420410156,19622100
+2022-06-22,48.029998779296875,49.58000183105469,47.77000045776367,49.06999969482422,46.18295669555664,20382900
+2022-06-23,49.22999954223633,50.16999816894531,48.97999954223633,50.09000015258789,47.1429443359375,20061700
+2022-06-24,50.650001525878906,51.63999938964844,50.29999923706055,51.59000015258789,48.554691314697266,24343200
+2022-06-27,51.47999954223633,52.22999954223633,51.2599983215332,51.880001068115234,48.827632904052734,16154300
+2022-06-28,51.83000183105469,51.970001220703125,50.40999984741211,50.65999984741211,47.679405212402344,16417900
+2022-06-29,50.72999954223633,51.439998626708984,50.65999984741211,50.939998626708984,47.942935943603516,13925700
+2022-06-30,51.689998626708984,52.88999938964844,51.09000015258789,52.43000030517578,49.345272064208984,33495700
+2022-07-01,52.040000915527344,52.369998931884766,51.25,52.310001373291016,49.232337951660156,16143300
+2022-07-05,51.75,51.88999938964844,50.400001525878906,51.63999938964844,48.601749420166016,18406800
+2022-07-06,51.63999938964844,52.959999084472656,51.58000183105469,52.75,49.64644241333008,21305500
+2022-07-07,52.95000076293945,53.540000915527344,52.790000915527344,53.41999816894531,50.27702331542969,17847600
+2022-07-08,53.04999923706055,53.91999816894531,52.7599983215332,53.16999816894531,50.04173278808594,11322700
+2022-07-11,53.0,53.7400016784668,52.75,52.88999938964844,49.77820587158203,12921400
+2022-07-12,52.689998626708984,52.779998779296875,51.709999084472656,52.040000915527344,48.978214263916016,14633500
+2022-07-13,51.86000061035156,52.310001373291016,51.5099983215332,51.790000915527344,48.742923736572266,12927300
+2022-07-14,50.75,51.59000015258789,50.630001068115234,51.38999938964844,48.366458892822266,14023800
+2022-07-15,51.040000915527344,51.90999984741211,50.43000030517578,51.75,48.70528030395508,19885700
+2022-07-18,51.959999084472656,51.970001220703125,50.52000045776367,50.75,47.76411056518555,15742900
+2022-07-19,51.040000915527344,51.5099983215332,50.61000061035156,51.369998931884766,48.347633361816406,13402100
+2022-07-20,51.38999938964844,51.459999084472656,50.5099983215332,50.81999969482422,47.829994201660156,12774400
+2022-07-21,50.56999969482422,51.13999938964844,50.18000030517578,51.119998931884766,48.11235046386719,15103800
+2022-07-22,51.2599983215332,51.529998779296875,50.95000076293945,51.22999954223633,48.21587371826172,10932100
+2022-07-25,51.34000015258789,51.880001068115234,51.34000015258789,51.77000045776367,48.72410202026367,12995800
+2022-07-26,51.84000015258789,52.849998474121094,51.709999084472656,52.29999923706055,49.22291564941406,16632500
+2022-07-27,51.939998626708984,52.25,51.189998626708984,51.95000076293945,48.893516540527344,19203500
+2022-07-28,50.849998474121094,52.33000183105469,49.099998474121094,50.720001220703125,48.10628890991211,38984900
+2022-07-29,50.560001373291016,50.709999084472656,49.279998779296875,50.5099983215332,47.9071044921875,25037900
+2022-08-01,50.31999969482422,51.29999923706055,50.150001525878906,50.61000061035156,48.001956939697266,19709900
+2022-08-02,50.900001525878906,51.470001220703125,49.630001068115234,49.689998626708984,47.129356384277344,17802000
+2022-08-03,49.790000915527344,50.06999969482422,49.34000015258789,49.86000061035156,47.29059982299805,16500100
+2022-08-04,49.900001525878906,50.04999923706055,49.209999084472656,49.86000061035156,47.29059982299805,17026300
+2022-08-05,49.63999938964844,49.970001220703125,49.060001373291016,49.27000045776367,46.73100662231445,16376600
+2022-08-08,49.38999938964844,49.810001373291016,48.939998626708984,49.56999969482422,47.01554870605469,16071800
+2022-08-09,49.75,50.11000061035156,49.52000045776367,49.779998779296875,47.2147216796875,12095600
+2022-08-10,49.93000030517578,50.04999923706055,49.380001068115234,49.95000076293945,47.3759651184082,17355100
+2022-08-11,48.220001220703125,49.130001068115234,47.810001373291016,48.290000915527344,45.801509857177734,44048800
+2022-08-12,48.54999923706055,50.38999938964844,48.54999923706055,50.11000061035156,47.52771759033203,25835500
+2022-08-15,49.970001220703125,50.06999969482422,49.38999938964844,49.75,47.186275482177734,15797800
+2022-08-16,49.380001068115234,50.18000030517578,49.36000061035156,49.86000061035156,47.29059982299805,12874800
+2022-08-17,49.650001525878906,49.86000061035156,49.25,49.27000045776367,46.73100662231445,13607200
+2022-08-18,49.38999938964844,49.52000045776367,48.380001068115234,48.58000183105469,46.07656478881836,18916300
+2022-08-19,48.84000015258789,49.45000076293945,48.72999954223633,49.150001525878906,46.617191314697266,15350200
+2022-08-22,49.209999084472656,49.400001525878906,48.7400016784668,48.900001525878906,46.38007354736328,13601200
+2022-08-23,48.41999816894531,48.52000045776367,47.7599983215332,48.0099983215332,45.53593826293945,16248900
+2022-08-24,47.900001525878906,48.0099983215332,47.380001068115234,47.43000030517578,44.98582458496094,15551500
+2022-08-25,47.52000045776367,47.95000076293945,47.27000045776367,47.900001525878906,45.43160629272461,14460000
+2022-08-26,47.619998931884766,47.959999084472656,46.70000076293945,46.81999969482422,44.407264709472656,16546700
+2022-08-29,46.380001068115234,46.689998626708984,46.119998931884766,46.22999954223633,43.84766387939453,13400500
+2022-08-30,46.34000015258789,46.349998474121094,45.79999923706055,45.849998474121094,43.48724365234375,16303000
+2022-08-31,46.0099983215332,46.290000915527344,45.130001068115234,45.22999954223633,42.89919662475586,26416800
+2022-09-01,45.13999938964844,46.650001525878906,45.13999938964844,46.630001068115234,44.22705078125,19947600
+2022-09-02,46.7400016784668,46.79999923706055,45.529998779296875,45.70000076293945,43.344974517822266,14667700
+2022-09-06,45.959999084472656,46.439998626708984,45.529998779296875,45.7599983215332,43.401885986328125,17153500
+2022-09-07,45.70000076293945,46.209999084472656,45.380001068115234,46.130001068115234,43.7528190612793,15378900
+2022-09-08,46.02000045776367,47.119998931884766,45.869998931884766,47.08000183105469,44.65386199951172,18271000
+2022-09-09,47.20000076293945,47.9900016784668,47.099998474121094,47.84000015258789,45.37469482421875,17501700
+2022-09-12,48.08000183105469,48.349998474121094,47.689998626708984,47.7599983215332,45.2988166809082,13744800
+2022-09-13,47.130001068115234,47.31999969482422,46.02000045776367,46.189998626708984,43.809722900390625,16603200
+2022-09-14,46.20000076293945,46.40999984741211,45.779998779296875,46.150001525878906,43.771785736083984,17162500
+2022-09-15,46.11000061035156,46.290000915527344,45.70000076293945,45.939998626708984,43.572608947753906,15802000
+2022-09-16,46.09000015258789,46.619998931884766,45.63999938964844,46.029998779296875,43.65796661376953,30629500
+2022-09-19,45.68000030517578,45.880001068115234,44.779998779296875,45.439998626708984,43.09837341308594,16256200
+2022-09-20,45.0,45.27000045776367,44.439998626708984,44.77000045776367,42.4629020690918,15369000
+2022-09-21,44.810001373291016,44.97999954223633,43.900001525878906,43.91999816894531,41.656700134277344,17505200
+2022-09-22,43.66999816894531,45.0,43.52000045776367,44.56999969482422,42.27320861816406,18508100
+2022-09-23,44.439998626708984,44.560001373291016,43.58000183105469,44.08000183105469,41.8084602355957,18871700
+2022-09-26,43.810001373291016,44.33000183105469,43.66999816894531,43.83000183105469,41.57133865356445,18680200
+2022-09-27,44.220001220703125,44.58000183105469,43.7400016784668,44.09000015258789,41.81793975830078,21562700
+2022-09-28,44.66999816894531,44.810001373291016,44.220001220703125,44.43000030517578,42.140419006347656,16532600
+2022-09-29,44.40999984741211,44.619998931884766,43.95000076293945,44.15999984741211,41.884334564208984,13559900
+2022-09-30,44.16999816894531,44.61000061035156,43.72999954223633,43.7599983215332,41.50494384765625,22962300
+2022-10-03,44.06999969482422,44.279998779296875,43.4900016784668,44.13999938964844,41.86536407470703,22834300
+2022-10-04,44.25,44.84000015258789,44.09000015258789,44.459999084472656,42.16887664794922,28198800
+2022-10-05,44.119998931884766,44.369998931884766,43.68000030517578,44.119998931884766,41.84639358520508,15673400
+2022-10-06,43.7599983215332,43.779998779296875,43.040000915527344,43.09000015258789,40.869476318359375,22068200
+2022-10-07,43.04999923706055,43.04999923706055,41.91999816894531,42.31999969482422,40.139156341552734,20095000
+2022-10-10,42.349998474121094,42.619998931884766,41.75,41.75,39.59852981567383,17888000
+2022-10-11,41.65999984741211,42.56999969482422,41.45000076293945,41.91999816894531,39.759765625,20981200
+2022-10-12,42.09000015258789,43.13999938964844,41.91999816894531,42.029998779296875,39.864097595214844,18803600
+2022-10-13,41.7599983215332,43.15999984741211,41.70000076293945,42.97999954223633,40.76514434814453,23135200
+2022-10-14,42.88999938964844,43.380001068115234,42.36000061035156,42.86000061035156,40.65132522583008,16980500
+2022-10-17,43.189998626708984,43.810001373291016,43.189998626708984,43.650001525878906,41.40061569213867,16678400
+2022-10-18,44.04999923706055,44.36000061035156,43.619998931884766,44.09000015258789,41.81793975830078,18442800
+2022-10-19,43.90999984741211,44.06999969482422,42.7400016784668,43.11000061035156,40.88844299316406,23054700
+2022-10-20,43.27000045776367,43.40999984741211,42.81999969482422,42.90999984741211,40.69874954223633,17715000
+2022-10-21,43.310001373291016,45.15999984741211,42.9900016784668,44.95000076293945,42.63361740112305,36575700
+2022-10-24,45.08000183105469,45.869998931884766,44.9900016784668,45.540000915527344,43.19322204589844,24972000
+2022-10-25,45.27000045776367,45.81999969482422,44.88999938964844,45.59000015258789,43.24064254760742,23127000
+2022-10-26,45.91999816894531,46.650001525878906,45.619998931884766,46.060001373291016,43.686424255371094,21407900
+2022-10-27,45.810001373291016,46.11000061035156,45.68000030517578,45.7400016784668,43.38291931152344,20377700
+2022-10-28,45.97999954223633,47.52000045776367,45.93000030517578,47.43000030517578,44.98582458496094,27854000
+2022-10-31,47.08000183105469,47.38999938964844,46.540000915527344,46.54999923706055,44.15116882324219,29961700
+2022-11-01,48.0,48.41999816894531,47.400001525878906,48.0099983215332,45.53593826293945,30614500
+2022-11-02,47.77000045776367,48.16999816894531,46.95000076293945,47.06999969482422,44.64437484741211,25813100
+2022-11-03,46.36000061035156,46.79999923706055,46.15999984741211,46.56999969482422,44.5487174987793,20124600
+2022-11-04,47.470001220703125,47.540000915527344,46.61000061035156,47.220001220703125,45.170501708984375,24528500
+2022-11-07,47.15999984741211,47.650001525878906,46.75,47.09000015258789,45.046142578125,20304400
+2022-11-08,47.040000915527344,47.75,46.75,47.349998474121094,45.29486083984375,18054500
+2022-11-09,47.15999984741211,47.5,46.70000076293945,46.720001220703125,44.69220733642578,15348100
+2022-11-10,47.529998779296875,47.75,46.849998474121094,47.380001068115234,45.32355880737305,20480600
+2022-11-11,47.06999969482422,47.70000076293945,46.310001373291016,47.599998474121094,45.53400802612305,20909800
+2022-11-14,47.9900016784668,49.81999969482422,47.93000030517578,49.2400016784668,47.10283279418945,26143000
+2022-11-15,49.34000015258789,49.529998779296875,48.18000030517578,48.56999969482422,46.46190643310547,25440500
+2022-11-16,48.79999923706055,49.060001373291016,48.04999923706055,48.04999923706055,45.9644775390625,15822200
+2022-11-17,47.79999923706055,48.5,47.529998779296875,48.33000183105469,46.23232650756836,13231100
+2022-11-18,48.63999938964844,48.83000183105469,47.869998931884766,48.22999954223633,46.13666534423828,20666500
+2022-11-21,48.099998474121094,48.279998779296875,47.720001220703125,48.18000030517578,46.08883285522461,14736000
+2022-11-22,48.34000015258789,49.25,48.2400016784668,49.08000183105469,46.94977569580078,16358600
+2022-11-23,48.959999084472656,49.220001220703125,48.52000045776367,48.849998474121094,46.72975540161133,10710800
+2022-11-25,48.93000030517578,49.220001220703125,48.84000015258789,49.209999084472656,47.074127197265625,6760200
+2022-11-28,49.18000030517578,49.7400016784668,49.060001373291016,49.56999969482422,47.41850280761719,20704000
+2022-11-29,49.5,49.66999816894531,49.099998474121094,49.4900016784668,47.34197998046875,17160900
+2022-11-30,49.63999938964844,50.130001068115234,49.040000915527344,50.130001068115234,47.954200744628906,35572700
+2022-12-01,50.310001373291016,51.15999984741211,50.279998779296875,51.08000183105469,48.86296844482422,23592600
+2022-12-02,50.560001373291016,51.33000183105469,50.47999954223633,50.90999984741211,48.70034408569336,16881600
+2022-12-05,50.90999984741211,51.029998779296875,50.349998474121094,50.72999954223633,48.52816390991211,17959800
+2022-12-06,50.66999816894531,50.849998474121094,49.18000030517578,49.709999084472656,47.55242919921875,21787100
+2022-12-07,49.75,51.150001525878906,49.75,50.2400016784668,48.059425354003906,15929900
+2022-12-08,50.18000030517578,51.869998931884766,50.02000045776367,51.779998779296875,49.5325813293457,26116800
+2022-12-09,51.75,52.84000015258789,51.630001068115234,51.720001220703125,49.47518539428711,19933500
+2022-12-12,52.119998931884766,52.59000015258789,51.75,52.15999984741211,49.89609146118164,18532200
+2022-12-13,53.099998474121094,54.040000915527344,52.880001068115234,53.06999969482422,50.76659393310547,29461800
+2022-12-14,53.13999938964844,54.93000030517578,52.900001525878906,54.47999954223633,52.11539077758789,36260300
+2022-12-15,54.06999969482422,54.43000030517578,53.400001525878906,53.61000061035156,51.28315353393555,21627100
+2022-12-16,53.0099983215332,53.13999938964844,51.400001525878906,51.400001525878906,49.1690788269043,65689500
+2022-12-19,51.52000045776367,51.810001373291016,50.70000076293945,51.36000061035156,49.13081359863281,16081900
+2022-12-20,51.209999084472656,51.5099983215332,50.84000015258789,51.31999969482422,49.09254837036133,12433800
+2022-12-21,51.61000061035156,52.15999984741211,51.20000076293945,51.65999984741211,49.417789459228516,12925000
+2022-12-22,51.40999984741211,51.70000076293945,50.95000076293945,51.63999938964844,49.39866256713867,14822300
+2022-12-23,51.560001373291016,51.95000076293945,51.2400016784668,51.83000183105469,49.58041763305664,10666500
+2022-12-27,51.86000061035156,51.93000030517578,51.04999923706055,51.130001068115234,48.91080093383789,12033800
+2022-12-28,51.04999923706055,51.38999938964844,50.75,50.79999923706055,48.59511947631836,10053900
+2022-12-29,51.02000045776367,51.66999816894531,50.9900016784668,51.33000183105469,49.102115631103516,8971300
+2022-12-30,51.290000915527344,51.400001525878906,50.75,51.2400016784668,49.016021728515625,11396200
+2023-01-03,51.0099983215332,51.33000183105469,50.81999969482422,51.2599983215332,49.03514862060547,15603800
+2023-01-04,50.290000915527344,50.630001068115234,49.52000045776367,50.130001068115234,47.954200744628906,21808400
+2023-01-05,49.72999954223633,49.9900016784668,48.91999816894531,49.65999984741211,47.50459671020508,20057400
+2023-01-06,49.97999954223633,51.599998474121094,49.560001373291016,50.91999816894531,48.70990753173828,29635900
+2023-01-09,50.04999923706055,50.2599983215332,48.310001373291016,48.38999938964844,46.28972244262695,30839100
+2023-01-10,48.349998474121094,48.470001220703125,47.380001068115234,47.619998931884766,45.553138732910156,29212000
+2023-01-11,47.70000076293945,47.7400016784668,46.86000061035156,47.45000076293945,45.390525817871094,23022200
+2023-01-12,47.27000045776367,47.720001220703125,46.58000183105469,47.709999084472656,45.63923263549805,23345300
+2023-01-13,47.5,48.15999984741211,47.4900016784668,47.849998474121094,45.77315902709961,18737500
+2023-01-17,46.540000915527344,46.7400016784668,45.709999084472656,46.08000183105469,44.079986572265625,29391400
+2023-01-18,45.54999923706055,45.849998474121094,44.970001220703125,45.0,43.04685592651367,33835000
+2023-01-19,44.720001220703125,45.27000045776367,44.63999938964844,44.959999084472656,43.00859069824219,26614900
+2023-01-20,45.279998779296875,45.43000030517578,44.72999954223633,45.11000061035156,43.15208435058594,25197600
+2023-01-23,45.040000915527344,45.31999969482422,44.81999969482422,44.97999954223633,43.02772903442383,19398600
+2023-01-24,44.91999816894531,44.95000076293945,44.150001525878906,44.709999084472656,42.76944351196289,18853100
+2023-01-25,45.029998779296875,45.11000061035156,44.59000015258789,45.06999969482422,43.11382293701172,20828000
+2023-01-26,44.20000076293945,44.29999923706055,43.61000061035156,44.25,42.718013763427734,38465500
+2023-01-27,44.220001220703125,44.34000015258789,43.779998779296875,43.790000915527344,42.27394485473633,23798600
+2023-01-30,43.790000915527344,44.13999938964844,43.400001525878906,43.54999923706055,42.04225158691406,24402200
+2023-01-31,43.0,44.279998779296875,42.70000076293945,44.15999984741211,42.63113021850586,49722500
+2023-02-01,43.90999984741211,44.18000030517578,43.40999984741211,43.970001220703125,42.44770812988281,24482300
+2023-02-02,43.630001068115234,44.459999084472656,43.5,44.34000015258789,42.804901123046875,35279200
+2023-02-03,44.36000061035156,44.38999938964844,43.880001068115234,44.060001373291016,42.53459548950195,23742000
+2023-02-06,44.189998626708984,44.29999923706055,43.72999954223633,43.7599983215332,42.24497985839844,18071200
+2023-02-07,43.81999969482422,43.900001525878906,43.25,43.59000015258789,42.080867767333984,22999500
+2023-02-08,43.54999923706055,44.099998474121094,43.529998779296875,43.97999954223633,42.45736312866211,19362300
+2023-02-09,44.119998931884766,44.33000183105469,43.2400016784668,43.34000015258789,41.83952331542969,20809200
+2023-02-10,43.5,43.97999954223633,43.2599983215332,43.880001068115234,42.3608283996582,18619600
+2023-02-13,43.68000030517578,44.0099983215332,43.5099983215332,43.9900016784668,42.467018127441406,17878000
+2023-02-14,44.09000015258789,44.20000076293945,43.58000183105469,43.720001220703125,42.20636749267578,17506900
+2023-02-15,43.41999816894531,43.61000061035156,43.11000061035156,43.31999969482422,41.820213317871094,18994700
+2023-02-16,43.150001525878906,43.18000030517578,42.77000045776367,42.95000076293945,41.4630241394043,17832000
+2023-02-17,42.88999938964844,43.369998931884766,42.58000183105469,43.209999084472656,41.714019775390625,18293400
+2023-02-21,42.810001373291016,42.93000030517578,42.619998931884766,42.70000076293945,41.2216796875,17356600
+2023-02-22,42.720001220703125,42.88999938964844,42.310001373291016,42.380001068115234,40.912757873535156,17394200
+2023-02-23,42.290000915527344,42.75,42.220001220703125,42.29999923706055,40.83552551269531,21104300
+2023-02-24,42.029998779296875,42.04999923706055,41.5099983215332,41.75,40.304569244384766,16806100
+2023-02-27,41.439998626708984,41.72999954223633,40.72999954223633,40.779998779296875,39.36814880371094,26370300
+2023-02-28,40.5,40.709999084472656,40.09000015258789,40.56999969482422,39.16542434692383,31086900
+2023-03-01,40.560001373291016,40.7599983215332,40.13999938964844,40.18000030517578,38.78892135620117,21104400
+2023-03-02,40.060001373291016,40.779998779296875,39.810001373291016,40.619998931884766,39.213687896728516,19110600
+2023-03-03,40.90999984741211,41.18000030517578,40.7400016784668,41.150001525878906,39.725341796875,20922000
+2023-03-06,41.09000015258789,41.2599983215332,40.81999969482422,41.11000061035156,39.68672561645508,19434800
+2023-03-07,41.060001373291016,41.130001068115234,40.099998474121094,40.34000015258789,38.943382263183594,23205800
+2023-03-08,40.31999969482422,40.56999969482422,39.90999984741211,40.119998931884766,38.73100280761719,16756100
+2023-03-09,40.40999984741211,40.56999969482422,39.310001373291016,39.459999084472656,38.093849182128906,18585100
+2023-03-10,39.290000915527344,39.93000030517578,39.22999954223633,39.38999938964844,38.026275634765625,26328100
+2023-03-13,39.2599983215332,40.5099983215332,39.2599983215332,39.86000061035156,38.48000717163086,35299400
+2023-03-14,40.04999923706055,40.150001525878906,39.52000045776367,39.900001525878906,38.518619537353516,24583600
+2023-03-15,39.7599983215332,40.529998779296875,39.459999084472656,40.279998779296875,38.885459899902344,25498400
+2023-03-16,40.060001373291016,40.4900016784668,39.720001220703125,40.369998931884766,38.97234344482422,21095900
+2023-03-17,40.630001068115234,40.790000915527344,39.9900016784668,40.099998474121094,38.711692810058594,57457800
+2023-03-20,40.13999938964844,40.86000061035156,39.939998626708984,40.810001373291016,39.39711380004883,20825400
+2023-03-21,40.86000061035156,40.90999984741211,40.310001373291016,40.65999984741211,39.25230407714844,19982000
+2023-03-22,40.70000076293945,40.849998474121094,39.9900016784668,40.0099983215332,38.62480926513672,15444200
+2023-03-23,40.16999816894531,40.5,40.0,40.18000030517578,38.78892135620117,16958100
+2023-03-24,40.09000015258789,40.459999084472656,39.869998931884766,40.38999938964844,38.99164962768555,17218100
+2023-03-27,40.540000915527344,40.619998931884766,39.970001220703125,40.220001220703125,38.82754135131836,20262800
+2023-03-28,40.20000076293945,40.29999923706055,39.86000061035156,39.9900016784668,38.60550308227539,13537500
+2023-03-29,40.15999984741211,40.27000045776367,39.9900016784668,40.25,38.856502532958984,14429500
+2023-03-30,40.41999816894531,40.4900016784668,40.25,40.380001068115234,38.981998443603516,12634500
+2023-03-31,40.54999923706055,40.83000183105469,40.279998779296875,40.79999923706055,39.38745880126953,23393600
+2023-04-03,40.689998626708984,41.470001220703125,40.650001525878906,41.349998474121094,39.918418884277344,20817200
+2023-04-04,41.439998626708984,41.529998779296875,40.7599983215332,40.900001525878906,39.4839973449707,19514500
+2023-04-05,41.290000915527344,42.220001220703125,41.16999816894531,41.54999923706055,40.11149215698242,29697600
+2023-04-06,41.93000030517578,42.099998474121094,41.369998931884766,41.5,40.063228607177734,25931800
+2023-04-10,41.150001525878906,41.7400016784668,41.119998931884766,41.72999954223633,40.28525924682617,15137300
+2023-04-11,41.79999923706055,41.9900016784668,41.70000076293945,41.790000915527344,40.34318542480469,15304100
+2023-04-12,41.630001068115234,41.790000915527344,41.27000045776367,41.369998931884766,39.937721252441406,17035100
+2023-04-13,41.529998779296875,41.70000076293945,41.29999923706055,41.470001220703125,40.034263610839844,22880900
+2023-04-14,41.5099983215332,41.709999084472656,40.93000030517578,41.189998626708984,39.76395797729492,20627500
+2023-04-17,41.119998931884766,41.279998779296875,40.959999084472656,41.18000030517578,39.754302978515625,17608600
+2023-04-18,41.279998779296875,41.33000183105469,40.529998779296875,40.54999923706055,39.14611053466797,18541500
+2023-04-19,40.43000030517578,40.560001373291016,40.20000076293945,40.2400016784668,38.84684753417969,17214300
+2023-04-20,40.08000183105469,40.189998626708984,39.790000915527344,39.849998474121094,38.4703483581543,20131600
+2023-04-21,40.09000015258789,40.29999923706055,39.90999984741211,40.209999084472656,38.8178825378418,19227100
+2023-04-24,40.189998626708984,40.20000076293945,39.709999084472656,39.90999984741211,38.52827072143555,17633700
+2023-04-25,39.75,39.91999816894531,39.279998779296875,39.33000183105469,37.968353271484375,24492400
+2023-04-26,39.15999984741211,39.189998626708984,38.400001525878906,38.630001068115234,37.29258728027344,22401400
+2023-04-27,38.619998931884766,38.83000183105469,38.310001373291016,38.7400016784668,37.398780822753906,22434000
+2023-04-28,38.70000076293945,38.90999984741211,38.619998931884766,38.88999938964844,37.543582916259766,21003600
+2023-05-01,39.0,39.52000045776367,38.86000061035156,39.209999084472656,37.852500915527344,23917800
+2023-05-02,39.290000915527344,40.119998931884766,38.630001068115234,39.060001373291016,37.70770263671875,38834100
+2023-05-03,39.20000076293945,39.38999938964844,38.36000061035156,38.45000076293945,37.11882019042969,27721900
+2023-05-04,38.16999816894531,38.43000030517578,38.02000045776367,38.22999954223633,36.90643310546875,23675100
+2023-05-05,38.380001068115234,38.5,38.09000015258789,38.4900016784668,37.157432556152344,19221400
+2023-05-08,38.529998779296875,38.72999954223633,38.349998474121094,38.66999816894531,37.33120346069336,20101700
+2023-05-09,38.47999954223633,38.66999816894531,38.38999938964844,38.47999954223633,37.14778137207031,15987900
+2023-05-10,38.66999816894531,38.720001220703125,38.08000183105469,38.29999923706055,36.9740104675293,15858200
+2023-05-11,37.599998474121094,37.650001525878906,37.209999084472656,37.58000183105469,36.6715087890625,28566400
+2023-05-12,37.61000061035156,37.720001220703125,37.22999954223633,37.349998474121094,36.44706344604492,16511600
+2023-05-15,37.29999923706055,37.36000061035156,37.0099983215332,37.15999984741211,36.26165771484375,16650400
+2023-05-16,37.02000045776367,37.2400016784668,36.83000183105469,37.0099983215332,36.11528396606445,25451700
+2023-05-17,36.97999954223633,37.04999923706055,36.5099983215332,36.75,35.861568450927734,23206400
+2023-05-18,36.709999084472656,36.779998779296875,36.16999816894531,36.47999954223633,35.59809875488281,27772400
+2023-05-19,36.650001525878906,37.650001525878906,36.52000045776367,36.77000045776367,35.88108825683594,33061400
+2023-05-22,36.86000061035156,38.869998931884766,36.75,38.75,37.8132209777832,85718600
+2023-05-23,38.54999923706055,40.13999938964844,38.0,39.63999938964844,38.681705474853516,75379500
+2023-05-24,40.099998474121094,40.13999938964844,38.599998474121094,38.630001068115234,37.69612121582031,39326400
+2023-05-25,38.5099983215332,38.5099983215332,37.650001525878906,37.83000183105469,36.915462493896484,30266600
+2023-05-26,38.040000915527344,38.439998626708984,37.560001373291016,37.599998474121094,36.69102096557617,20234600
+2023-05-30,37.36000061035156,37.36000061035156,36.91999816894531,37.0099983215332,36.11528396606445,24371100
+2023-05-31,37.099998474121094,38.220001220703125,36.869998931884766,38.02000045776367,37.100868225097656,46166300
+2023-06-01,38.119998931884766,38.209999084472656,37.70000076293945,38.02000045776367,37.100868225097656,20256100
+2023-06-02,38.25,38.65999984741211,38.15999984741211,38.36000061035156,37.43265151977539,22721600
+2023-06-05,38.47999954223633,39.02000045776367,38.470001220703125,38.650001525878906,37.71563720703125,18392200
+2023-06-06,38.810001373291016,38.86000061035156,38.290000915527344,38.369998931884766,37.442405700683594,19508200
+2023-06-07,38.349998474121094,39.060001373291016,38.130001068115234,38.88999938964844,37.949832916259766,25295100
+2023-06-08,39.040000915527344,39.189998626708984,38.72999954223633,39.09000015258789,38.14500045776367,17347600
+2023-06-09,39.279998779296875,39.59000015258789,38.869998931884766,38.970001220703125,38.02790069580078,19775100
+2023-06-12,39.0099983215332,40.06999969482422,38.9900016784668,39.900001525878906,38.93541717529297,28334600
+2023-06-13,39.66999816894531,40.369998931884766,39.45000076293945,40.279998779296875,39.30623245239258,26533800
+2023-06-14,40.31999969482422,40.34000015258789,39.31999969482422,39.36000061035156,38.40847396850586,22056400
+2023-06-15,39.40999984741211,39.83000183105469,39.279998779296875,39.75,38.78904342651367,19905900
+2023-06-16,39.86000061035156,40.36000061035156,39.849998474121094,40.060001373291016,39.091548919677734,60325100
+2023-06-20,39.709999084472656,39.869998931884766,39.33000183105469,39.34000015258789,38.38895797729492,26881200
+2023-06-21,39.20000076293945,39.2400016784668,38.7599983215332,38.900001525878906,37.959598541259766,17982900
+2023-06-22,38.939998626708984,38.9900016784668,38.40999984741211,38.72999954223633,37.793701171875,18039800
+2023-06-23,38.709999084472656,38.869998931884766,38.279998779296875,38.29999923706055,37.37409973144531,23492200
+2023-06-26,37.02000045776367,37.04999923706055,36.15999984741211,36.88999938964844,35.99818420410156,56135500
+2023-06-27,36.959999084472656,37.0,36.279998779296875,36.41999816894531,35.539546966552734,32414900
+2023-06-28,36.5,36.540000915527344,36.029998779296875,36.290000915527344,35.412689208984375,30062000
+2023-06-29,35.9900016784668,36.220001220703125,35.7599983215332,36.119998931884766,35.24679946899414,26284900
+2023-06-30,36.209999084472656,36.75,36.13999938964844,36.68000030517578,35.79326248168945,30853900
+2023-07-03,36.5,36.7400016784668,36.349998474121094,36.650001525878906,35.76398849487305,14115800
+2023-07-05,36.58000183105469,37.02000045776367,36.38999938964844,36.459999084472656,35.578582763671875,26829400
+2023-07-06,36.20000076293945,36.27000045776367,35.619998931884766,35.630001068115234,34.768646240234375,30177300
+2023-07-07,35.52000045776367,35.77000045776367,35.349998474121094,35.529998779296875,34.67106246948242,22883300
+2023-07-10,35.56999969482422,36.0099983215332,35.540000915527344,35.68000030517578,34.817440032958984,17777500
+2023-07-11,35.63999938964844,36.040000915527344,35.619998931884766,36.02000045776367,35.14921951293945,17731300
+2023-07-12,36.20000076293945,36.25,35.91999816894531,35.9900016784668,35.11994552612305,17229700
+2023-07-13,36.0099983215332,36.36000061035156,35.91999816894531,36.060001373291016,35.188255310058594,16664400
+2023-07-14,36.29999923706055,36.4900016784668,36.0099983215332,36.31999969482422,35.44196701049805,17909900
+2023-07-17,36.119998931884766,36.119998931884766,35.779998779296875,35.86000061035156,34.99308776855469,20557300
+2023-07-18,35.91999816894531,36.47999954223633,35.880001068115234,36.2400016784668,35.3639030456543,22817300
+2023-07-19,36.34000015258789,36.70000076293945,36.209999084472656,36.439998626708984,35.55906295776367,18589700
+2023-07-20,36.400001525878906,37.06999969482422,36.36000061035156,36.77000045776367,35.88108825683594,22358400
+2023-07-21,36.79999923706055,37.43000030517578,36.79999923706055,37.400001525878906,36.4958610534668,24142000
+2023-07-24,37.40999984741211,37.79999923706055,37.369998931884766,37.5099983215332,36.60319519042969,19414700
+2023-07-25,37.400001525878906,37.720001220703125,37.04999923706055,37.060001373291016,36.16407775878906,21771000
+2023-07-26,36.869998931884766,37.349998474121094,36.7599983215332,37.209999084472656,36.310447692871094,20983700
+2023-07-27,36.849998474121094,37.0099983215332,36.18000030517578,36.20000076293945,35.71842956542969,25346300
+2023-07-28,36.349998474121094,36.45000076293945,36.02000045776367,36.06999969482422,35.59016036987305,24054100
+2023-07-31,36.18000030517578,36.189998626708984,35.91999816894531,36.060001373291016,35.58029556274414,40265200
+2023-08-01,35.880001068115234,36.91999816894531,35.369998931884766,35.61000061035156,35.13628005981445,40931600
+2023-08-02,35.630001068115234,35.88999938964844,35.279998779296875,35.349998474121094,34.879737854003906,34301600
+2023-08-03,35.18000030517578,35.279998779296875,34.91999816894531,35.0,34.534393310546875,25676500
+2023-08-04,34.95000076293945,35.34000015258789,34.65999984741211,35.02000045776367,34.55412673950195,25737500
+2023-08-07,35.0099983215332,35.849998474121094,34.900001525878906,35.68000030517578,35.20534896850586,31069100
+2023-08-08,36.369998931884766,36.369998931884766,35.38999938964844,35.63999938964844,35.16587829589844,25225500
+2023-08-09,35.599998474121094,36.060001373291016,35.5099983215332,35.84000015258789,35.36322021484375,17210500
+2023-08-10,35.81999969482422,36.09000015258789,35.599998474121094,35.720001220703125,35.244815826416016,18955200
+2023-08-11,35.619998931884766,36.279998779296875,35.59000015258789,36.040000915527344,35.5605583190918,16604800
+2023-08-14,35.81999969482422,36.5099983215332,35.81999969482422,36.06999969482422,35.59016036987305,20295500
+2023-08-15,35.880001068115234,35.90999984741211,35.36000061035156,35.38999938964844,34.91920471191406,20484300
+2023-08-16,35.13999938964844,35.650001525878906,34.9900016784668,35.47999954223633,35.00800704956055,22215600
+2023-08-17,35.599998474121094,36.720001220703125,35.59000015258789,36.5099983215332,36.0243034362793,31113600
+2023-08-18,36.45000076293945,36.849998474121094,36.31999969482422,36.65999984741211,36.17230987548828,24141400
+2023-08-21,36.709999084472656,37.189998626708984,36.63999938964844,37.0099983215332,36.51765441894531,28496500
+2023-08-22,37.0099983215332,37.150001525878906,35.720001220703125,36.84000015258789,36.34991455078125,18536900
+2023-08-23,37.09000015258789,37.130001068115234,36.560001373291016,36.65999984741211,36.17230987548828,19370900
+2023-08-24,36.47999954223633,36.63999938964844,36.060001373291016,36.15999984741211,35.67896270751953,19380800
+2023-08-25,36.13999938964844,36.689998626708984,35.959999084472656,36.380001068115234,35.89603805541992,16421300
+2023-08-28,36.439998626708984,36.52000045776367,36.029998779296875,36.209999084472656,35.728294372558594,15101900
+2023-08-29,36.2599983215332,36.939998626708984,36.0,36.150001525878906,35.669097900390625,21076500
+2023-08-30,36.18000030517578,36.25,35.81999969482422,35.900001525878906,35.422420501708984,16833000
+2023-08-31,35.939998626708984,35.9900016784668,35.380001068115234,35.380001068115234,34.909339904785156,27919500
+2023-09-01,35.63999938964844,36.060001373291016,35.599998474121094,35.779998779296875,35.30401611328125,17519900
+2023-09-05,35.959999084472656,36.290000915527344,35.349998474121094,35.380001068115234,34.909339904785156,25856100
+2023-09-06,35.2599983215332,35.279998779296875,34.2599983215332,34.369998931884766,33.91277313232422,35370200
+2023-09-07,34.470001220703125,34.63999938964844,34.040000915527344,34.279998779296875,33.823970794677734,26777700
+2023-09-08,34.22999954223633,34.38999938964844,34.04999923706055,34.25,33.79437255859375,19467700
+2023-09-11,34.2400016784668,34.29999923706055,33.540000915527344,33.939998626708984,33.488494873046875,27574400
+2023-09-12,33.970001220703125,34.209999084472656,33.75,34.150001525878906,33.695701599121094,17987200
+2023-09-13,34.209999084472656,34.619998931884766,34.0,34.08000183105469,33.62663269042969,23853300
+2023-09-14,34.2400016784668,34.380001068115234,33.97999954223633,34.150001525878906,33.695701599121094,23759900
+2023-09-15,34.060001373291016,34.41999816894531,33.810001373291016,34.06999969482422,33.616764068603516,57959000
+2023-09-18,34.119998931884766,34.119998931884766,33.439998626708984,33.63999938964844,33.19248580932617,25421900
+2023-09-19,33.54999923706055,34.0099983215332,33.52000045776367,33.9900016784668,33.5378303527832,30323300
+2023-09-20,34.08000183105469,34.09000015258789,33.54999923706055,33.619998931884766,33.172752380371094,24651400
+2023-09-21,33.470001220703125,33.59000015258789,32.83000183105469,32.849998474121094,32.412994384765625,26980600
+2023-09-22,33.08000183105469,33.09000015258789,32.5,32.689998626708984,32.255123138427734,28570800
+2023-09-25,32.689998626708984,32.97999954223633,32.40999984741211,32.97999954223633,32.541263580322266,19443700
+2023-09-26,32.720001220703125,32.959999084472656,32.36000061035156,32.400001525878906,31.968982696533203,26015500
+2023-09-27,32.43000030517578,32.5,31.899999618530273,32.099998474121094,31.672971725463867,26430100
+2023-09-28,32.060001373291016,32.31999969482422,31.770000457763672,32.09000015258789,31.663105010986328,28197600
+2023-09-29,32.349998474121094,33.22999954223633,32.29999923706055,33.16999816894531,32.728736877441406,42397800
+2023-10-02,32.95000076293945,33.959999084472656,32.7599983215332,33.939998626708984,33.488494873046875,44620600
+2023-10-03,33.84000015258789,34.11000061035156,33.709999084472656,33.900001525878906,33.44902801513672,31059900
+2023-10-04,33.939998626708984,34.08000183105469,33.0099983215332,33.310001373291016,32.866878509521484,23722300
+2023-10-05,33.45000076293945,33.779998779296875,33.04999923706055,33.470001220703125,33.024749755859375,21279400
+2023-10-06,33.52000045776367,33.560001373291016,33.06999969482422,33.130001068115234,32.68927001953125,23750600
+2023-10-09,33.060001373291016,33.470001220703125,32.77000045776367,33.20000076293945,32.758338928222656,17468100
+2023-10-10,33.08000183105469,33.400001525878906,33.0099983215332,33.16999816894531,32.728736877441406,19212100
+2023-10-11,33.2400016784668,33.33000183105469,32.81999969482422,33.11000061035156,32.66953659057617,24221200
+2023-10-12,33.11000061035156,33.220001220703125,32.77000045776367,32.91999816894531,32.48206329345703,21809900
+2023-10-13,32.939998626708984,32.9900016784668,32.02000045776367,32.11000061035156,31.68284034729004,32388100
+2023-10-16,32.83000183105469,33.91999816894531,32.560001373291016,33.27000045776367,32.82740783691406,63317400
+2023-10-17,33.0,33.189998626708984,32.20000076293945,32.75,32.314327239990234,40015800
+2023-10-18,32.540000915527344,32.68000030517578,31.389999389648438,31.40999984741211,30.992151260375977,30307600
+2023-10-19,31.3799991607666,31.5,30.90999984741211,31.190000534057617,30.77507781982422,26880300
+2023-10-20,31.059999465942383,31.110000610351562,30.479999542236328,30.649999618530273,30.24226188659668,39378900
+2023-10-23,30.770000457763672,31.389999389648438,30.530000686645508,30.84000015258789,30.42973518371582,29412100
+2023-10-24,30.8799991607666,31.030000686645508,30.31999969482422,30.43000030517578,30.025188446044922,26923800
+2023-10-25,30.459999084472656,31.0,30.219999313354492,30.729999542236328,30.321197509765625,28857900
+2023-10-26,30.610000610351562,31.3700008392334,30.5,31.15999984741211,30.7454776763916,27162700
+2023-10-27,31.059999465942383,31.1299991607666,30.020000457763672,30.110000610351562,29.70944595336914,33877100
+2023-10-30,30.239999771118164,30.68000030517578,30.110000610351562,30.549999237060547,30.143590927124023,33063500
+2023-10-31,30.290000915527344,30.81999969482422,29.700000762939453,30.559999465942383,30.153457641601562,42648200
+2023-11-01,30.559999465942383,31.079999923706055,30.469999313354492,30.510000228881836,30.104124069213867,23568300
+2023-11-02,30.510000228881836,30.649999618530273,30.209999084472656,30.5,30.094257354736328,29640900
+2023-11-03,30.899999618530273,31.389999389648438,30.84000015258789,31.260000228881836,30.844146728515625,28062100
+2023-11-06,31.31999969482422,31.40999984741211,30.959999084472656,31.18000030517578,30.76521110534668,27381200
+2023-11-07,31.079999923706055,31.389999389648438,30.889999389648438,31.25,30.834280014038086,18086400
+2023-11-08,30.920000076293945,31.299999237060547,30.549999237060547,30.81999969482422,30.40999984741211,29398300
+2023-11-09,30.489999771118164,30.510000228881836,29.6299991607666,29.68000030517578,29.68000030517578,28737700
+2023-11-10,29.75,29.81999969482422,29.030000686645508,29.479999542236328,29.479999542236328,33844100
+2023-11-13,29.34000015258789,29.360000610351562,28.93000030517578,28.979999542236328,28.979999542236328,35519900
+2023-11-14,29.09000015258789,29.709999084472656,28.989999771118164,29.260000228881836,29.260000228881836,40084300
+2023-11-15,29.209999084472656,30.350000381469727,29.209999084472656,30.190000534057617,30.190000534057617,43614600
+2023-11-16,30.270000457763672,30.450000762939453,29.469999313354492,29.770000457763672,29.770000457763672,32407200
+2023-11-17,29.920000076293945,30.010000228881836,29.739999771118164,29.920000076293945,29.920000076293945,27009200
+2023-11-20,29.899999618530273,30.139999389648438,29.760000228881836,29.979999542236328,29.979999542236328,26335700
+2023-11-21,30.020000457763672,30.360000610351562,29.760000228881836,30.299999237060547,30.299999237060547,25988700
+2023-11-22,30.389999389648438,30.579999923706055,30.139999389648438,30.31999969482422,30.31999969482422,19226800
+2023-11-24,30.3799991607666,30.700000762939453,30.3799991607666,30.5,30.5,11129700
+2023-11-27,30.75,30.75,30.030000686645508,30.139999389648438,30.139999389648438,26066700
+2023-11-28,30.110000610351562,30.110000610351562,29.639999389648438,29.690000534057617,29.690000534057617,29497700
+2023-11-29,29.770000457763672,30.219999313354492,29.729999542236328,30.079999923706055,30.079999923706055,26185200
+2023-11-30,30.309999465942383,30.510000228881836,29.959999084472656,30.469999313354492,30.469999313354492,45356600
+2023-12-01,28.969999313354492,29.399999618530273,28.299999237060547,28.90999984741211,28.90999984741211,103542800
+2023-12-04,29.020000457763672,29.639999389648438,29.020000457763672,29.280000686645508,29.280000686645508,47410400
+2023-12-05,29.209999084472656,29.600000381469727,29.06999969482422,29.09000015258789,29.09000015258789,39853000
+2023-12-06,29.09000015258789,29.399999618530273,28.719999313354492,28.790000915527344,28.790000915527344,33410500
+2023-12-07,28.81999969482422,28.899999618530273,28.5,28.6299991607666,28.6299991607666,35782900
+2023-12-08,28.649999618530273,28.969999313354492,28.59000015258789,28.780000686645508,28.780000686645508,31881700
+2023-12-11,28.780000686645508,28.809999465942383,28.440000534057617,28.639999389648438,28.639999389648438,37833900
+2023-12-12,28.6200008392334,28.860000610351562,28.350000381469727,28.579999923706055,28.579999923706055,48587500
+2023-12-13,26.280000686645508,26.729999542236328,25.760000228881836,26.65999984741211,26.65999984741211,158100700
+2023-12-14,26.760000228881836,27.31999969482422,26.010000228881836,26.1299991607666,26.1299991607666,101889800
+2023-12-15,26.1299991607666,26.989999771118164,26.079999923706055,26.6299991607666,26.6299991607666,138338500
+2023-12-18,26.920000076293945,27.299999237060547,26.719999313354492,27.059999465942383,27.059999465942383,63329400
+2023-12-19,27.280000686645508,28.239999771118164,27.270000457763672,28.15999984741211,28.15999984741211,70094700
+2023-12-20,28.190000534057617,28.260000228881836,27.610000610351562,27.6299991607666,27.6299991607666,56184300
+2023-12-21,27.860000610351562,28.360000610351562,27.780000686645508,28.309999465942383,28.309999465942383,51056600
+2023-12-22,28.440000534057617,28.790000915527344,28.18000030517578,28.399999618530273,28.399999618530273,35087200
+2023-12-26,28.43000030517578,28.530000686645508,28.25,28.40999984741211,28.40999984741211,30119100
+2023-12-27,28.469999313354492,28.729999542236328,28.309999465942383,28.610000610351562,28.610000610351562,35000700
+2023-12-28,28.610000610351562,29.030000686645508,28.579999923706055,28.790000915527344,28.790000915527344,30472900
+2023-12-29,28.780000686645508,28.8700008392334,28.540000915527344,28.790000915527344,28.790000915527344,30342500
+2024-01-02,28.8799991607666,30.280000686645508,28.829999923706055,29.729999542236328,29.729999542236328,57948700
+2024-01-03,30.0,30.040000915527344,29.40999984741211,29.729999542236328,29.729999542236328,43426500
+2024-01-04,29.790000915527344,29.950000762939453,29.030000686645508,29.09000015258789,29.09000015258789,45558200
+2024-01-05,29.020000457763672,29.489999771118164,28.75,29.469999313354492,29.469999313354492,33592600
+2024-01-08,29.360000610351562,29.68000030517578,29.170000076293945,29.579999923706055,29.579999923706055,32972100
+2024-01-09,29.600000381469727,29.860000610351562,29.31999969482422,29.399999618530273,29.399999618530273,39856900
+2024-01-10,29.360000610351562,29.389999389648438,28.8799991607666,28.989999771118164,28.989999771118164,37413300
+2024-01-11,28.829999923706055,28.920000076293945,28.270000457763672,28.399999618530273,28.399999618530273,46884700
+2024-01-12,28.459999084472656,28.940000534057617,28.440000534057617,28.700000762939453,28.700000762939453,30349700
+2024-01-16,28.600000381469727,28.719999313354492,28.219999313354492,28.31999969482422,28.31999969482422,38826000
+2024-01-17,28.15999984741211,28.530000686645508,27.93000030517578,28.149999618530273,28.149999618530273,31193044
diff --git a/datasets/stock/raw/PG_stock_prices.csv b/datasets/stock/raw/PG_stock_prices.csv
new file mode 100644
index 00000000..9927f246
--- /dev/null
+++ b/datasets/stock/raw/PG_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,80.58999633789062,80.72000122070312,79.54000091552734,80.18000030517578,60.137977600097656,13216400
+2014-01-22,79.56999969482422,79.87999725341797,79.05000305175781,79.2300033569336,59.874996185302734,8455600
+2014-01-23,78.70999908447266,78.97000122070312,78.12000274658203,78.23999786376953,59.12682342529297,12667700
+2014-01-24,79.33000183105469,81.69999694824219,78.77999877929688,79.18000030517578,59.83718490600586,20163200
+2014-01-27,79.23999786376953,79.30000305175781,78.41999816894531,78.47000122070312,59.30065155029297,10395400
+2014-01-28,78.66999816894531,79.5199966430664,78.43000030517578,79.11000061035156,59.78428649902344,10060800
+2014-01-29,78.80000305175781,78.80000305175781,77.37999725341797,77.63999938964844,58.67341613769531,13443100
+2014-01-30,78.05000305175781,78.05000305175781,76.7699966430664,76.87000274658203,58.091522216796875,9450500
+2014-01-31,76.02999877929688,77.19000244140625,75.26000213623047,76.62000274658203,57.90256881713867,12988800
+2014-02-03,76.69000244140625,76.76000213623047,75.5999984741211,75.69999694824219,57.207340240478516,14292700
+2014-02-04,76.0,76.38999938964844,75.4000015258789,76.08999633789062,57.5020637512207,12055400
+2014-02-05,75.94000244140625,76.80000305175781,75.66999816894531,76.44999694824219,57.77410125732422,9734100
+2014-02-06,76.52999877929688,76.98999786376953,76.4800033569336,76.9000015258789,58.11417770385742,7819700
+2014-02-07,76.98999786376953,77.38999938964844,76.75,77.30999755859375,58.42400360107422,7259200
+2014-02-10,77.43000030517578,78.08999633789062,77.19000244140625,78.02999877929688,58.96812057495117,8959700
+2014-02-11,78.0999984741211,79.11000061035156,77.63999938964844,78.83999633789062,59.580257415771484,10500800
+2014-02-12,78.12999725341797,78.52999877929688,77.05999755859375,77.48999786376953,58.56005859375,11019700
+2014-02-13,77.08999633789062,77.91999816894531,77.0,77.80000305175781,58.7943115234375,7420600
+2014-02-14,77.69000244140625,79.75,77.25,79.4000015258789,60.00346755981445,10791900
+2014-02-18,79.4800033569336,79.62999725341797,77.55999755859375,77.97000122070312,58.92279052734375,15750700
+2014-02-19,77.63999938964844,78.95999908447266,77.55000305175781,78.13999938964844,59.051246643066406,8740000
+2014-02-20,77.95999908447266,78.44000244140625,77.5,77.91999816894531,58.885005950927734,8275200
+2014-02-21,78.05000305175781,78.88999938964844,77.91000366210938,77.97000122070312,58.92279052734375,8089200
+2014-02-24,78.02999877929688,78.7699966430664,77.61000061035156,77.86000061035156,58.83966827392578,7838700
+2014-02-25,77.7300033569336,78.30999755859375,77.4000015258789,78.12000274658203,59.0361442565918,8177500
+2014-02-26,78.2300033569336,78.7699966430664,77.81999969482422,77.86000061035156,58.83966827392578,7764700
+2014-02-27,77.7699966430664,78.2300033569336,77.55999755859375,78.19000244140625,59.08903884887695,6549800
+2014-02-28,78.23999786376953,78.91000366210938,78.01000213623047,78.66000366210938,59.444236755371094,8489600
+2014-03-03,78.26000213623047,78.41000366210938,77.3499984741211,77.4800033569336,58.552490234375,8598600
+2014-03-04,78.08999633789062,78.72000122070312,77.9000015258789,78.44999694824219,59.28553009033203,8306900
+2014-03-05,78.31999969482422,78.41000366210938,77.55000305175781,77.81999969482422,58.809425354003906,8542300
+2014-03-06,78.04000091552734,78.44000244140625,77.83999633789062,78.05999755859375,58.990821838378906,6475600
+2014-03-07,78.41000366210938,78.5999984741211,78.11000061035156,78.37999725341797,59.23262405395508,5865400
+2014-03-10,78.29000091552734,78.56999969482422,78.19999694824219,78.52999877929688,59.34596252441406,5229900
+2014-03-11,78.58999633789062,79.38999938964844,78.56999969482422,78.94999694824219,59.66340255737305,6595800
+2014-03-12,78.66000366210938,79.44999694824219,78.62000274658203,79.23999786376953,59.882545471191406,7469300
+2014-03-13,79.31999969482422,79.76000213623047,79.19000244140625,79.19000244140625,59.84475326538086,9676600
+2014-03-14,79.0999984741211,79.2300033569336,78.66999816894531,78.9800033569336,59.686073303222656,14850700
+2014-03-17,79.0199966430664,79.94999694824219,79.0199966430664,79.83999633789062,60.335975646972656,8452100
+2014-03-18,79.83999633789062,80.08000183105469,79.51000213623047,79.7699966430664,60.283058166503906,7703200
+2014-03-19,79.68000030517578,79.91000366210938,78.51000213623047,78.77999877929688,59.534912109375,8607200
+2014-03-20,78.69999694824219,78.93000030517578,78.1500015258789,78.31999969482422,59.18727493286133,8659500
+2014-03-21,79.04000091552734,79.75,77.87999725341797,77.87999725341797,58.85476303100586,21244400
+2014-03-24,78.5,79.83000183105469,78.47000122070312,79.30000305175781,59.92788314819336,11221600
+2014-03-25,79.5199966430664,79.98999786376953,79.44000244140625,79.80999755859375,60.31329345703125,8892500
+2014-03-26,80.02999877929688,80.18000030517578,79.33000183105469,79.5,60.07901382446289,8269800
+2014-03-27,79.55000305175781,80.43000030517578,79.37999725341797,79.6500015258789,60.19236373901367,8134100
+2014-03-28,79.94000244140625,80.31999969482422,79.5199966430664,79.76000213623047,60.275516510009766,6413500
+2014-03-31,80.0,80.83000183105469,79.55000305175781,80.5999984741211,60.91033172607422,8492800
+2014-04-01,80.5999984741211,80.83999633789062,80.20999908447266,80.33999633789062,60.71379470825195,8222300
+2014-04-02,80.19000244140625,80.33000183105469,79.80000305175781,80.12999725341797,60.55513000488281,6741800
+2014-04-03,80.27999877929688,80.58000183105469,79.93000030517578,80.0999984741211,60.53245544433594,5646000
+2014-04-04,80.47000122070312,80.55999755859375,79.75,79.7699966430664,60.283058166503906,8649600
+2014-04-07,80.0199966430664,81.06999969482422,79.93000030517578,80.48999786376953,60.82719039916992,13229000
+2014-04-08,80.51000213623047,81.37999725341797,80.0199966430664,81.3499984741211,61.477108001708984,11880700
+2014-04-09,81.80000305175781,82.23999786376953,81.31999969482422,81.48999786376953,61.582889556884766,11550700
+2014-04-10,81.58000183105469,82.12999725341797,80.88999938964844,81.08999633789062,61.280616760253906,12194300
+2014-04-11,80.9800033569336,81.66000366210938,80.5,80.76000213623047,61.031219482421875,11831400
+2014-04-14,81.0,81.19999694824219,80.51000213623047,80.80999755859375,61.069007873535156,7105600
+2014-04-15,80.79000091552734,81.08999633789062,80.5199966430664,80.83999633789062,61.09166717529297,9000800
+2014-04-16,81.27999877929688,81.87999725341797,81.02999877929688,81.6500015258789,61.703826904296875,8300700
+2014-04-17,81.47000122070312,81.88999938964844,81.33999633789062,81.76000213623047,61.78693771362305,8374700
+2014-04-21,81.80999755859375,81.80999755859375,81.29000091552734,81.55999755859375,61.635772705078125,6391000
+2014-04-22,81.54000091552734,81.66999816894531,81.1500015258789,81.25,61.401546478271484,9259100
+2014-04-23,80.72000122070312,80.72000122070312,79.37999725341797,80.36000061035156,61.214134216308594,9577500
+2014-04-24,80.26000213623047,81.37999725341797,80.01000213623047,81.1500015258789,61.81591033935547,9523200
+2014-04-25,81.19999694824219,81.58000183105469,80.97000122070312,81.41000366210938,62.01396942138672,7497400
+2014-04-28,81.54000091552734,82.9800033569336,81.51000213623047,82.94000244140625,63.17947006225586,11595100
+2014-04-29,82.75,82.94999694824219,82.36000061035156,82.44000244140625,62.79855728149414,7214300
+2014-04-30,82.38999938964844,82.75,82.23999786376953,82.55000305175781,62.88237380981445,6243300
+2014-05-01,82.38999938964844,82.47000122070312,81.76000213623047,82.33999633789062,62.72239303588867,5305000
+2014-05-02,82.22000122070312,82.5999984741211,81.75,81.91999816894531,62.402442932128906,6629200
+2014-05-05,81.63999938964844,81.87999725341797,81.47000122070312,81.69999694824219,62.234867095947266,4563600
+2014-05-06,81.76000213623047,81.76000213623047,81.12000274658203,81.12999725341797,61.800689697265625,4591300
+2014-05-07,81.44999694824219,82.13999938964844,81.41999816894531,82.08999633789062,62.53194046020508,6639500
+2014-05-08,82.05999755859375,82.31999969482422,81.81999969482422,82.16000366210938,62.58529281616211,4631200
+2014-05-09,82.19999694824219,82.80000305175781,82.13999938964844,82.38999938964844,62.76047897338867,7303500
+2014-05-12,82.61000061035156,82.70999908447266,81.70999908447266,81.7300033569336,62.257720947265625,7859000
+2014-05-13,81.94000244140625,81.9800033569336,81.41999816894531,81.61000061035156,62.16633605957031,6540200
+2014-05-14,81.73999786376953,81.91000366210938,81.12000274658203,81.16999816894531,61.831138610839844,6867200
+2014-05-15,81.25,81.37000274658203,80.44000244140625,80.52999877929688,61.3436279296875,9402100
+2014-05-16,80.62999725341797,80.76000213623047,80.0,80.33000183105469,61.191280364990234,11558900
+2014-05-19,80.01000213623047,80.05000305175781,79.54000091552734,79.93000030517578,60.88656997680664,6068100
+2014-05-20,80.0199966430664,80.58000183105469,79.97000122070312,80.2300033569336,61.1151123046875,7057200
+2014-05-21,80.33999633789062,80.66999816894531,80.0199966430664,80.48999786376953,61.31317138671875,6339800
+2014-05-22,80.37000274658203,80.66999816894531,80.05000305175781,80.6500015258789,61.435028076171875,5561100
+2014-05-23,80.51000213623047,80.8499984741211,80.4000015258789,80.5199966430664,61.33599853515625,4472600
+2014-05-27,80.55000305175781,80.58000183105469,80.05000305175781,80.08000183105469,61.00083541870117,7003800
+2014-05-28,80.02999877929688,80.27999877929688,80.0199966430664,80.0999984741211,61.016056060791016,4201400
+2014-05-29,80.0999984741211,80.4000015258789,80.08000183105469,80.4000015258789,61.24461364746094,3886800
+2014-05-30,80.25,80.8499984741211,80.16999816894531,80.79000091552734,61.54167938232422,7433000
+2014-06-02,80.66000366210938,80.66999816894531,80.29000091552734,80.36000061035156,61.214134216308594,4331700
+2014-06-03,80.04000091552734,80.30000305175781,79.5999984741211,79.93000030517578,60.88656997680664,6970600
+2014-06-04,80.0,80.22000122070312,79.63999938964844,79.86000061035156,60.833251953125,5427700
+2014-06-05,80.11000061035156,80.30999755859375,79.97000122070312,80.11000061035156,61.02368927001953,5787700
+2014-06-06,80.08999633789062,80.23999786376953,79.81999969482422,80.02999877929688,60.96276092529297,5520500
+2014-06-09,79.91000366210938,80.23999786376953,79.8499984741211,80.08999633789062,61.008453369140625,6352500
+2014-06-10,80.02999877929688,80.30000305175781,80.0,80.1500015258789,61.05415725708008,5658400
+2014-06-11,80.05000305175781,80.30000305175781,79.87999725341797,80.05999755859375,60.9856071472168,7453700
+2014-06-12,79.81999969482422,80.02999877929688,79.69000244140625,79.76000213623047,60.75708770751953,6526800
+2014-06-13,79.7300033569336,79.94000244140625,79.5,79.63999938964844,60.66569137573242,5214000
+2014-06-16,79.5199966430664,79.94000244140625,79.11000061035156,79.69000244140625,60.70375442504883,5334600
+2014-06-17,79.61000061035156,79.79000091552734,79.3499984741211,79.58000183105469,60.61996841430664,5337300
+2014-06-18,79.44000244140625,79.94000244140625,79.12999725341797,79.79000091552734,60.77994918823242,9614200
+2014-06-19,79.8499984741211,80.56999969482422,79.80000305175781,80.23999786376953,61.12269973754883,12485100
+2014-06-20,80.44000244140625,80.5,79.83000183105469,79.93000030517578,60.88656997680664,11659900
+2014-06-23,80.05999755859375,80.05999755859375,79.36000061035156,79.5199966430664,60.574249267578125,6938900
+2014-06-24,79.41999816894531,79.44000244140625,78.91999816894531,79.01000213623047,60.18577575683594,8157300
+2014-06-25,79.04000091552734,79.36000061035156,78.6500015258789,79.31999969482422,60.42190933227539,12569300
+2014-06-26,79.23999786376953,79.29000091552734,78.58999633789062,78.62000274658203,59.88868713378906,7258800
+2014-06-27,78.5999984741211,79.19000244140625,78.5199966430664,79.0199966430664,60.19338607788086,8974900
+2014-06-30,79.01000213623047,79.45999908447266,78.43000030517578,78.58999633789062,59.86582946777344,10297700
+2014-07-01,78.87000274658203,79.41000366210938,78.51000213623047,79.27999877929688,60.39143371582031,8421200
+2014-07-02,79.55999755859375,79.86000061035156,79.44000244140625,79.55999755859375,60.60472869873047,6276600
+2014-07-03,79.93000030517578,80.13999938964844,79.63999938964844,79.9800033569336,60.92466354370117,5501100
+2014-07-07,79.75,80.19999694824219,79.66000366210938,80.19000244140625,61.084617614746094,6673600
+2014-07-08,80.02999877929688,80.8499984741211,79.91000366210938,80.55999755859375,61.366458892822266,9150200
+2014-07-09,80.66000366210938,81.80000305175781,80.5,81.66999816894531,62.2120246887207,12113100
+2014-07-10,81.2699966430664,81.91000366210938,81.19000244140625,81.61000061035156,62.16633605957031,8786500
+2014-07-11,81.05999755859375,81.56999969482422,81.0,81.16000366210938,61.82353210449219,7519300
+2014-07-14,81.36000061035156,81.73999786376953,81.30000305175781,81.31999969482422,61.945404052734375,6802000
+2014-07-15,81.51000213623047,81.5199966430664,81.08999633789062,81.26000213623047,61.89971160888672,9637600
+2014-07-16,80.9000015258789,81.19999694824219,80.75,80.94000244140625,62.14847183227539,8940500
+2014-07-17,80.98999786376953,81.22000122070312,80.38999938964844,80.4000015258789,61.73386764526367,5844700
+2014-07-18,80.55000305175781,80.75,80.16000366210938,80.55000305175781,61.849029541015625,6502400
+2014-07-21,80.33000183105469,80.4000015258789,79.94999694824219,80.27999877929688,61.6417121887207,4434300
+2014-07-22,80.29000091552734,80.58000183105469,79.7699966430664,80.0999984741211,61.50348663330078,6073200
+2014-07-23,80.33000183105469,80.5,79.81999969482422,79.98999786376953,61.419029235839844,5891200
+2014-07-24,80.12000274658203,80.31999969482422,79.8499984741211,80.26000213623047,61.62636947631836,6273100
+2014-07-25,80.0199966430664,80.16000366210938,79.37000274658203,79.55999755859375,61.0888786315918,6293400
+2014-07-28,79.41000366210938,79.62000274658203,78.8499984741211,79.26000213623047,60.8585205078125,6757300
+2014-07-29,79.08999633789062,79.5,78.6500015258789,78.6500015258789,60.390132904052734,6419600
+2014-07-30,78.69999694824219,79.01000213623047,78.13999938964844,78.16000366210938,60.01390838623047,8296500
+2014-07-31,77.76000213623047,78.01000213623047,77.29000091552734,77.31999969482422,59.36893081665039,11235600
+2014-08-01,79.25,80.66999816894531,78.83000183105469,79.6500015258789,61.1579704284668,18110700
+2014-08-04,79.45999908447266,79.45999908447266,78.66000366210938,79.22000122070312,60.82779312133789,12075300
+2014-08-05,78.98999786376953,79.73999786376953,78.9800033569336,79.41000366210938,60.97368621826172,7995900
+2014-08-06,79.4000015258789,81.30000305175781,79.2699966430664,81.08999633789062,62.263648986816406,12839000
+2014-08-07,81.0199966430664,81.18000030517578,80.01000213623047,80.13999938964844,61.53421401977539,7904000
+2014-08-08,80.05000305175781,81.02999877929688,80.04000091552734,80.94999694824219,62.156158447265625,6215600
+2014-08-11,81.2300033569336,81.87000274658203,81.02999877929688,81.4800033569336,62.56312561035156,8188000
+2014-08-12,81.5,81.86000061035156,81.20999908447266,81.41999816894531,62.51705551147461,6591200
+2014-08-13,81.63999938964844,81.80000305175781,81.11000061035156,81.4800033569336,62.56312561035156,5472200
+2014-08-14,81.58999633789062,82.04000091552734,81.44000244140625,81.94999694824219,62.92397689819336,5930700
+2014-08-15,82.2300033569336,82.2300033569336,81.18000030517578,81.77999877929688,62.79344177246094,7418400
+2014-08-18,81.98999786376953,82.8499984741211,81.80999755859375,82.44000244140625,63.30020523071289,8450500
+2014-08-19,82.3499984741211,82.87000274658203,82.12000274658203,82.69000244140625,63.492210388183594,6867700
+2014-08-20,82.45999908447266,82.94000244140625,82.45999908447266,82.80999755859375,63.58431625366211,4581800
+2014-08-21,82.80000305175781,83.47000122070312,82.69000244140625,83.27999877929688,63.94520950317383,7099800
+2014-08-22,83.16000366210938,83.66000366210938,83.13999938964844,83.38999938964844,64.02965545654297,6978500
+2014-08-25,83.73999786376953,83.81999969482422,83.30999755859375,83.54000091552734,64.14485168457031,5586800
+2014-08-26,83.61000061035156,83.83000183105469,83.33000183105469,83.37999725341797,64.02198791503906,5188400
+2014-08-27,83.43000030517578,83.5999984741211,83.16000366210938,83.30999755859375,63.96822738647461,4248300
+2014-08-28,83.0199966430664,83.22000122070312,82.76000213623047,83.02999877929688,63.753257751464844,4278700
+2014-08-29,83.08999633789062,83.12999725341797,82.5999984741211,83.11000061035156,63.814666748046875,4901300
+2014-09-02,83.20999908447266,83.48999786376953,82.70999908447266,82.9800033569336,63.71486282348633,5528900
+2014-09-03,83.26000213623047,83.4800033569336,82.7699966430664,82.9000015258789,63.65340805053711,5851800
+2014-09-04,82.91999816894531,83.75,82.77999877929688,83.69999694824219,64.2677001953125,7444200
+2014-09-05,83.44000244140625,83.80000305175781,83.06999969482422,83.7699966430664,64.32144927978516,5888900
+2014-09-08,83.56999969482422,83.5999984741211,83.12999725341797,83.31999969482422,63.97592544555664,4899600
+2014-09-09,83.05000305175781,83.29000091552734,82.83000183105469,82.98999786376953,63.7225227355957,5202900
+2014-09-10,83.19999694824219,83.95999908447266,83.1500015258789,83.63999938964844,64.22161865234375,6715300
+2014-09-11,83.61000061035156,83.75,83.37000274658203,83.48999786376953,64.10645294189453,6341600
+2014-09-12,83.20999908447266,83.37999725341797,82.86000061035156,83.26000213623047,63.92985153198242,6358500
+2014-09-15,83.18000030517578,84.25,83.13999938964844,83.87000274658203,64.39823913574219,7004700
+2014-09-16,83.58000183105469,84.44999694824219,83.55999755859375,84.08000183105469,64.55947875976562,7143800
+2014-09-17,84.0199966430664,84.5,83.93000030517578,84.16000366210938,64.62091827392578,8273800
+2014-09-18,84.18000030517578,84.44000244140625,84.06999969482422,84.19000244140625,64.6439437866211,5309200
+2014-09-19,84.5199966430664,84.7699966430664,84.18000030517578,84.47000122070312,64.85894775390625,11377700
+2014-09-22,84.63999938964844,84.94999694824219,84.48999786376953,84.80999755859375,65.1199951171875,8397100
+2014-09-23,84.6500015258789,84.91999816894531,84.44000244140625,84.44000244140625,64.83590698242188,7723500
+2014-09-24,84.33000183105469,85.4000015258789,84.33000183105469,85.23999786376953,65.45014953613281,11694700
+2014-09-25,85.0199966430664,85.12999725341797,84.33000183105469,84.33000183105469,64.75143432617188,8212300
+2014-09-26,84.54000091552734,84.73999786376953,83.86000061035156,84.58000183105469,64.94339752197266,5478000
+2014-09-29,84.11000061035156,84.47000122070312,83.66000366210938,84.44000244140625,64.83590698242188,6360000
+2014-09-30,84.33999633789062,84.36000061035156,83.68000030517578,83.73999786376953,64.29840087890625,8074700
+2014-10-01,84.0199966430664,84.04000091552734,83.02999877929688,83.13999938964844,63.83772277832031,9024700
+2014-10-02,83.0999984741211,83.97000122070312,82.94999694824219,83.05000305175781,63.76860809326172,8858400
+2014-10-03,83.44000244140625,83.94999694824219,82.87999725341797,83.79000091552734,64.33682250976562,6701500
+2014-10-06,83.56999969482422,83.94000244140625,83.19000244140625,83.56999969482422,64.16789245605469,5656500
+2014-10-07,83.37999725341797,83.91999816894531,83.12000274658203,83.16000366210938,63.853065490722656,7378200
+2014-10-08,83.33999633789062,84.27999877929688,83.20999908447266,84.18000030517578,64.63626861572266,8107100
+2014-10-09,84.20999908447266,84.87999725341797,83.52999877929688,83.66000366210938,64.23697662353516,7765700
+2014-10-10,83.94999694824219,85.27999877929688,83.91000366210938,84.69000244140625,65.02787017822266,13732400
+2014-10-13,84.30999755859375,84.47000122070312,83.30999755859375,83.37000274658203,64.01434326171875,10066100
+2014-10-14,83.91000366210938,83.91000366210938,83.02999877929688,83.55000305175781,64.15252685546875,8210300
+2014-10-15,82.58999633789062,83.58000183105469,81.76000213623047,82.94999694824219,63.691837310791016,13283200
+2014-10-16,81.6500015258789,82.80000305175781,81.56999969482422,82.23999786376953,63.14665603637695,11310200
+2014-10-17,82.94999694824219,83.4800033569336,82.02999877929688,83.2699966430664,63.93754196166992,11786600
+2014-10-20,83.25,84.33000183105469,82.83000183105469,84.18000030517578,64.63626861572266,8558100
+2014-10-21,84.47000122070312,84.63999938964844,83.66000366210938,84.61000061035156,64.96644592285156,12389600
+2014-10-22,84.05999755859375,84.58999633789062,83.91999816894531,84.2300033569336,65.17068481445312,9747600
+2014-10-23,84.26000213623047,84.33000183105469,82.30000305175781,83.2300033569336,64.39695739746094,14292100
+2014-10-24,85.0999984741211,85.97000122070312,84.91000366210938,85.16000366210938,65.8902587890625,13465600
+2014-10-27,84.95999908447266,86.4800033569336,84.83000183105469,85.94999694824219,66.50149536132812,10316600
+2014-10-28,86.19999694824219,86.6500015258789,86.16999816894531,86.47000122070312,66.90383911132812,9437700
+2014-10-29,86.66999816894531,86.66999816894531,85.91000366210938,86.54000091552734,66.9580078125,6880600
+2014-10-30,86.16000366210938,87.0,85.66999816894531,86.94000244140625,67.26746368408203,5560300
+2014-10-31,87.08000183105469,87.36000061035156,86.70999908447266,87.2699966430664,67.52279663085938,9359800
+2014-11-03,86.66000366210938,87.38999938964844,86.19999694824219,87.37999725341797,67.60791778564453,7789500
+2014-11-04,87.48999786376953,88.87000274658203,87.44000244140625,88.63999938964844,68.58280944824219,10594800
+2014-11-05,88.73999786376953,89.48999786376953,88.36000061035156,89.0,68.8613510131836,8462000
+2014-11-06,89.08000183105469,89.19999694824219,88.56999969482422,88.9000015258789,68.78397369384766,6628900
+2014-11-07,88.73999786376953,89.19999694824219,88.25,89.12999725341797,68.96195220947266,5975700
+2014-11-10,88.91999816894531,89.5,88.26000213623047,89.44999694824219,69.20954132080078,5927100
+2014-11-11,89.37999725341797,89.79000091552734,89.16999816894531,89.66999816894531,69.37973022460938,6343900
+2014-11-12,89.5999984741211,89.87999725341797,89.41999816894531,89.4800033569336,69.23273468017578,6298700
+2014-11-13,88.94000244140625,89.83999633789062,88.45999908447266,88.5999984741211,68.55184936523438,10191600
+2014-11-14,88.69999694824219,88.88999938964844,87.93000030517578,88.11000061035156,68.17274475097656,7559400
+2014-11-17,88.0,88.18000030517578,87.37000274658203,87.83999633789062,67.9638442993164,9475800
+2014-11-18,88.0199966430664,88.18000030517578,87.48999786376953,87.94999694824219,68.04894256591797,6419400
+2014-11-19,88.23999786376953,88.87000274658203,87.93000030517578,88.7300033569336,68.65245056152344,6570400
+2014-11-20,88.33000183105469,88.80000305175781,88.33000183105469,88.47000122070312,68.45128631591797,5527600
+2014-11-21,89.26000213623047,89.43000030517578,88.45999908447266,88.5999984741211,68.55184936523438,8984100
+2014-11-24,88.87999725341797,88.88999938964844,87.86000061035156,88.11000061035156,68.17274475097656,5569200
+2014-11-25,88.36000061035156,88.81999969482422,88.08000183105469,88.80000305175781,68.70661926269531,6439700
+2014-11-26,88.83000183105469,88.87999725341797,88.44999694824219,88.87999725341797,68.76851654052734,4420000
+2014-11-28,89.08999633789062,90.55999755859375,88.97000122070312,90.43000030517578,69.9677734375,7661800
+2014-12-01,90.16999816894531,90.66999816894531,89.5199966430664,90.08000183105469,69.69699096679688,6745100
+2014-12-02,90.44000244140625,91.16999816894531,90.12000274658203,91.06999969482422,70.46295166015625,7432900
+2014-12-03,90.83999633789062,90.97000122070312,89.63999938964844,90.0,69.63507080078125,6465600
+2014-12-04,90.5,90.94000244140625,90.0999984741211,90.58000183105469,70.08383178710938,6406700
+2014-12-05,90.31999969482422,90.41999816894531,89.20999908447266,90.37999725341797,69.92908477783203,6383400
+2014-12-08,90.33999633789062,91.0,90.31999969482422,90.76000213623047,70.22312927246094,4721900
+2014-12-09,90.47000122070312,90.77999877929688,89.87000274658203,90.70999908447266,70.18443298339844,5704000
+2014-12-10,90.94999694824219,91.0999984741211,89.95999908447266,90.0,69.63507080078125,6293300
+2014-12-11,90.0,91.27999877929688,89.9800033569336,90.41000366210938,69.95231628417969,6468700
+2014-12-12,90.01000213623047,90.97000122070312,89.52999877929688,89.55000305175781,69.28694152832031,6574600
+2014-12-15,89.69999694824219,90.5999984741211,89.02999877929688,89.19999694824219,69.0160903930664,6511900
+2014-12-16,89.13999938964844,90.95999908447266,88.37999725341797,89.36000061035156,69.13988494873047,8773800
+2014-12-17,89.55999755859375,91.16000366210938,89.4000015258789,90.69999694824219,70.17668151855469,7412700
+2014-12-18,91.01000213623047,92.0,90.55000305175781,92.0,71.18254852294922,8724500
+2014-12-19,92.1500015258789,92.7300033569336,91.76000213623047,92.05000305175781,71.22122192382812,14037800
+2014-12-22,92.0999984741211,92.7300033569336,92.0,92.5999984741211,71.64677429199219,7157100
+2014-12-23,92.73999786376953,93.4800033569336,92.69999694824219,93.29000091552734,72.18061828613281,5610600
+2014-12-24,93.5,93.88999938964844,93.13999938964844,93.13999938964844,72.06458282470703,2403000
+2014-12-26,93.1500015258789,93.80999755859375,93.05999755859375,93.45999908447266,72.3121566772461,3148700
+2014-12-29,93.12000274658203,93.43000030517578,92.5,92.63999938964844,71.67769622802734,4657700
+2014-12-30,92.25,92.81999969482422,92.0999984741211,92.4000015258789,71.49201965332031,4730000
+2014-12-31,92.04000091552734,92.55000305175781,91.02999877929688,91.08999633789062,70.47842407226562,5712100
+2015-01-02,90.83999633789062,91.0,89.91999816894531,90.44000244140625,69.97550964355469,7251400
+2015-01-05,90.2300033569336,91.0,89.8499984741211,90.01000213623047,69.64282989501953,8626100
+2015-01-06,90.30999755859375,90.55999755859375,89.26000213623047,89.5999984741211,69.32559204101562,7791200
+2015-01-07,89.94000244140625,90.37000274658203,89.55999755859375,90.06999969482422,69.68924713134766,5986600
+2015-01-08,90.4800033569336,91.2300033569336,90.12999725341797,91.0999984741211,70.48616027832031,6823300
+2015-01-09,91.18000030517578,91.18000030517578,90.12000274658203,90.25,69.82852172851562,4872800
+2015-01-12,90.4800033569336,90.62000274658203,89.51000213623047,89.91999816894531,69.57319641113281,5250900
+2015-01-13,90.77999877929688,91.5,89.7699966430664,90.30000305175781,69.8671875,6727100
+2015-01-14,89.7300033569336,90.16000366210938,89.43000030517578,89.98999786376953,69.62733459472656,6418200
+2015-01-15,90.48999786376953,90.5,89.33999633789062,89.86000061035156,69.52674865722656,6768200
+2015-01-16,89.94999694824219,91.33999633789062,89.87000274658203,91.25,70.60223388671875,8815700
+2015-01-20,91.25,91.79000091552734,90.5,91.19000244140625,70.55579376220703,9869900
+2015-01-21,90.4000015258789,91.19000244140625,89.62999725341797,90.7300033569336,70.69918823242188,6974500
+2015-01-22,91.04000091552734,91.69000244140625,89.87000274658203,91.62000274658203,71.39271545410156,7211200
+2015-01-23,91.16999816894531,91.19000244140625,89.94999694824219,90.08000183105469,70.19269561767578,6745700
+2015-01-26,89.94999694824219,89.94999694824219,88.73999786376953,89.58000183105469,69.80308532714844,9371700
+2015-01-27,87.0999984741211,87.20999908447266,86.0199966430664,86.48999786376953,67.39525604248047,14417400
+2015-01-28,86.62999725341797,86.91000366210938,85.01000213623047,85.1500015258789,66.35110473632812,14033400
+2015-01-29,85.77999877929688,86.11000061035156,85.1500015258789,85.66999816894531,66.75630187988281,12054500
+2015-01-30,85.08999633789062,85.22000122070312,84.25,84.29000091552734,65.68096160888672,14685300
+2015-02-02,84.58000183105469,85.13999938964844,83.68000030517578,85.12000274658203,66.32772827148438,10278700
+2015-02-03,85.94999694824219,86.0,85.12000274658203,85.94999694824219,66.97447967529297,10747900
+2015-02-04,85.88999938964844,86.4800033569336,85.55000305175781,85.79000091552734,66.8498306274414,9212800
+2015-02-05,86.23999786376953,86.77999877929688,86.0999984741211,86.69999694824219,67.55890655517578,6531300
+2015-02-06,86.55999755859375,86.61000061035156,85.1500015258789,85.61000061035156,66.70954895019531,8429800
+2015-02-09,85.30999755859375,85.43000030517578,84.58999633789062,85.05000305175781,66.273193359375,8811500
+2015-02-10,85.33000183105469,85.56999969482422,84.81999969482422,85.38999938964844,66.53812408447266,7059300
+2015-02-11,85.94999694824219,86.19999694824219,85.1500015258789,85.63999938964844,66.7329330444336,7184600
+2015-02-12,86.05999755859375,86.1500015258789,85.41000366210938,86.02999877929688,67.03681945800781,6074600
+2015-02-13,86.02999877929688,86.1500015258789,85.5,85.9000015258789,66.93551635742188,6272000
+2015-02-17,86.05999755859375,86.05999755859375,85.0,85.48999786376953,66.61605072021484,10310400
+2015-02-18,85.76000213623047,86.38999938964844,85.5199966430664,86.26000213623047,67.21603393554688,8132300
+2015-02-19,86.11000061035156,86.30000305175781,85.05000305175781,85.20999908447266,66.3978500366211,7271600
+2015-02-20,84.94999694824219,85.05000305175781,84.19000244140625,84.87000274658203,66.13292694091797,9581300
+2015-02-23,84.95999908447266,85.5,84.6500015258789,85.38999938964844,66.53812408447266,7919200
+2015-02-24,85.51000213623047,85.73999786376953,85.01000213623047,85.5,66.62383270263672,6502200
+2015-02-25,85.69999694824219,85.80000305175781,85.23999786376953,85.45999908447266,66.59265899658203,5975800
+2015-02-26,85.41999816894531,85.76000213623047,84.88999938964844,85.16999816894531,66.3666763305664,7964500
+2015-02-27,85.0199966430664,85.37999725341797,84.56999969482422,85.12999725341797,66.33550262451172,7685000
+2015-03-02,85.12999725341797,85.41000366210938,84.83999633789062,85.41000366210938,66.5537109375,7235200
+2015-03-03,85.3499984741211,85.44000244140625,84.54000091552734,85.16000366210938,66.35889434814453,6095600
+2015-03-04,85.04000091552734,85.23999786376953,84.20999908447266,84.3499984741211,65.72772216796875,7370000
+2015-03-05,84.62000274658203,84.76000213623047,84.08999633789062,84.62999725341797,65.94590759277344,5914200
+2015-03-06,84.33999633789062,84.37000274658203,82.37000274658203,82.66000366210938,64.41082000732422,11338700
+2015-03-09,82.79000091552734,83.20999908447266,82.68000030517578,83.08999633789062,64.74588012695312,7326700
+2015-03-10,82.47000122070312,82.87999725341797,81.54000091552734,81.54000091552734,63.53809356689453,9681400
+2015-03-11,81.52999877929688,81.77999877929688,80.80999755859375,81.38999938964844,63.42121505737305,10066600
+2015-03-12,81.58999633789062,82.12000274658203,81.51000213623047,82.08999633789062,63.96665573120117,6951100
+2015-03-13,81.9800033569336,82.27999877929688,81.1500015258789,81.83000183105469,63.76406478881836,7492500
+2015-03-16,82.08000183105469,83.94999694824219,81.98999786376953,83.55999755859375,65.11211395263672,15618300
+2015-03-17,83.36000061035156,83.37000274658203,82.43000030517578,82.8499984741211,64.55889129638672,7509300
+2015-03-18,82.86000061035156,84.05000305175781,82.0199966430664,83.75,65.26016998291016,12607900
+2015-03-19,83.45999908447266,83.75,83.12000274658203,83.37999725341797,64.97185516357422,9257500
+2015-03-20,83.98999786376953,84.79000091552734,83.7699966430664,84.73999786376953,66.03160858154297,22580300
+2015-03-23,84.37000274658203,85.05000305175781,84.36000061035156,84.86000061035156,66.12512969970703,9891100
+2015-03-24,84.88999938964844,85.11000061035156,83.87000274658203,83.91999816894531,65.39265441894531,7478800
+2015-03-25,84.37000274658203,84.37000274658203,82.86000061035156,83.01000213623047,64.68355560302734,8482200
+2015-03-26,82.58000183105469,82.61000061035156,81.94999694824219,82.1500015258789,64.013427734375,7311600
+2015-03-27,82.08000183105469,82.54000091552734,81.98999786376953,82.30999755859375,64.13810729980469,6440600
+2015-03-30,82.62999725341797,82.94999694824219,82.1500015258789,82.72000122070312,64.45758819580078,6416800
+2015-03-31,82.76000213623047,82.93000030517578,81.94000244140625,81.94000244140625,63.84976577758789,8649700
+2015-04-01,82.44000244140625,82.44999694824219,81.44999694824219,82.31999969482422,64.1458969116211,7395300
+2015-04-02,82.16999816894531,82.58999633789062,81.91999816894531,82.43000030517578,64.23160552978516,6169800
+2015-04-06,81.91999816894531,83.2300033569336,81.51000213623047,83.04000091552734,64.70693969726562,6856300
+2015-04-07,82.93000030517578,83.29000091552734,82.33000183105469,82.38999938964844,64.200439453125,6329900
+2015-04-08,82.30000305175781,83.18000030517578,82.2699966430664,82.7699966430664,64.4965591430664,6523400
+2015-04-09,82.62999725341797,82.94999694824219,82.01000213623047,82.88999938964844,64.59007263183594,6185000
+2015-04-10,82.80000305175781,83.62999725341797,82.72000122070312,83.3499984741211,64.9485092163086,7001700
+2015-04-13,83.0,83.94999694824219,82.94000244140625,83.43000030517578,65.01084899902344,8290500
+2015-04-14,83.38999938964844,83.87999725341797,83.05000305175781,83.5999984741211,65.14331817626953,6792600
+2015-04-15,83.8499984741211,84.19999694824219,83.4800033569336,83.51000213623047,65.07318115234375,7006400
+2015-04-16,83.55999755859375,84.06999969482422,83.3499984741211,83.5,65.06537628173828,7615900
+2015-04-17,83.0,83.22000122070312,82.02999877929688,82.52999877929688,64.3095474243164,9533800
+2015-04-20,83.08999633789062,83.9800033569336,82.80000305175781,82.87000274658203,64.57447052001953,7416000
+2015-04-21,83.38999938964844,83.80000305175781,82.9000015258789,83.08000183105469,64.73812103271484,7696400
+2015-04-22,83.22000122070312,83.33999633789062,82.5999984741211,83.08999633789062,64.74588012695312,6753100
+2015-04-23,81.41999816894531,82.0999984741211,80.9000015258789,80.94999694824219,63.58572006225586,14569500
+2015-04-24,81.04000091552734,81.52999877929688,80.9000015258789,81.0,63.625003814697266,8785500
+2015-04-27,80.91000366210938,81.19999694824219,80.47000122070312,80.5999984741211,63.310829162597656,9192300
+2015-04-28,80.7300033569336,80.81999969482422,80.19000244140625,80.41999816894531,63.16941833496094,8395500
+2015-04-29,80.0,80.30999755859375,79.72000122070312,79.8499984741211,62.721675872802734,11858500
+2015-04-30,79.94999694824219,80.1500015258789,79.06999969482422,79.51000213623047,62.4546012878418,9409300
+2015-05-01,79.76000213623047,80.31999969482422,79.62999725341797,80.29000091552734,63.06727600097656,8193000
+2015-05-04,80.4800033569336,80.97000122070312,80.30000305175781,80.3499984741211,63.11442565917969,7203800
+2015-05-05,80.5,80.6500015258789,79.77999877929688,80.06999969482422,62.894500732421875,6589400
+2015-05-06,80.33999633789062,80.58000183105469,79.5199966430664,80.4000015258789,63.153709411621094,7335700
+2015-05-07,80.37000274658203,80.55000305175781,80.0,80.19999694824219,62.9965934753418,7224300
+2015-05-08,80.88999938964844,81.20999908447266,80.81999969482422,80.95999908447266,63.593570709228516,6929400
+2015-05-11,80.94999694824219,80.98999786376953,80.26000213623047,80.2699966430664,63.05159378051758,5237800
+2015-05-12,80.02999877929688,80.29000091552734,79.36000061035156,79.94999694824219,62.80022048950195,6305800
+2015-05-13,80.16000366210938,80.58999633789062,79.55000305175781,79.69999694824219,62.603851318359375,6459900
+2015-05-14,80.11000061035156,80.69000244140625,80.08999633789062,80.56999969482422,63.287254333496094,5634200
+2015-05-15,80.83000183105469,81.12000274658203,80.7300033569336,81.05000305175781,63.664268493652344,7454800
+2015-05-18,80.97000122070312,81.12999725341797,80.5,80.73999786376953,63.42076873779297,5590800
+2015-05-19,80.75,80.94999694824219,80.33000183105469,80.83000183105469,63.4914665222168,5729500
+2015-05-20,80.93000030517578,81.0,80.44999694824219,80.4800033569336,63.21653366088867,5487000
+2015-05-21,80.16999816894531,80.58000183105469,79.83999633789062,80.41000366210938,63.16157150268555,6054700
+2015-05-22,80.23999786376953,80.4000015258789,79.91999816894531,79.94999694824219,62.80022048950195,6003600
+2015-05-26,79.97000122070312,80.06999969482422,78.94000244140625,79.13999938964844,62.163997650146484,6698300
+2015-05-27,79.22000122070312,79.94000244140625,79.08999633789062,79.38999938964844,62.360355377197266,8094600
+2015-05-28,79.43000030517578,79.44999694824219,79.0199966430664,79.33000183105469,62.3132209777832,5803400
+2015-05-29,79.18000030517578,79.23999786376953,78.19000244140625,78.38999938964844,61.57487106323242,12551700
+2015-06-01,78.6500015258789,79.06999969482422,78.2699966430664,78.8499984741211,61.93621063232422,7588000
+2015-06-02,78.45999908447266,78.72000122070312,78.16999816894531,78.54000091552734,61.69268035888672,7380800
+2015-06-03,78.91000366210938,78.93000030517578,78.2699966430664,78.55999755859375,61.7083854675293,5985800
+2015-06-04,78.41000366210938,78.83999633789062,78.05999755859375,78.1500015258789,61.38633728027344,7714600
+2015-06-05,78.04000091552734,78.12000274658203,77.37000274658203,77.43000030517578,60.82078170776367,9439700
+2015-06-08,77.4800033569336,77.9800033569336,77.0999984741211,77.70999908447266,61.04072189331055,10916200
+2015-06-09,77.97000122070312,79.33000183105469,77.81999969482422,78.9000015258789,61.97545623779297,11528900
+2015-06-10,79.2300033569336,79.79000091552734,79.01000213623047,79.54000091552734,62.478172302246094,9483500
+2015-06-11,79.93000030517578,79.93000030517578,79.23999786376953,79.41000366210938,62.37605285644531,7633300
+2015-06-12,79.16999816894531,79.31999969482422,78.56999969482422,78.87000274658203,61.9519157409668,6508600
+2015-06-15,78.33000183105469,78.45999908447266,77.93000030517578,78.12000274658203,61.362796783447266,7527900
+2015-06-16,79.5999984741211,79.5999984741211,78.54000091552734,79.0999984741211,62.13256072998047,8285700
+2015-06-17,79.19999694824219,80.19000244140625,79.16000366210938,80.08000183105469,62.902347564697266,9305800
+2015-06-18,80.33000183105469,81.22000122070312,80.30000305175781,80.81999969482422,63.483604431152344,10712500
+2015-06-19,80.70999908447266,81.19999694824219,80.4800033569336,80.54000091552734,63.26367950439453,15598800
+2015-06-22,80.91999816894531,81.18000030517578,80.33000183105469,80.44999694824219,63.192970275878906,6907900
+2015-06-23,80.33000183105469,80.44999694824219,79.62000274658203,79.79000091552734,62.67454528808594,7190600
+2015-06-24,79.80000305175781,79.8499984741211,79.5,79.51000213623047,62.4546012878418,8843700
+2015-06-25,79.70999908447266,79.9000015258789,79.38999938964844,79.38999938964844,62.360355377197266,5855700
+2015-06-26,79.54000091552734,79.73999786376953,79.27999877929688,79.33999633789062,62.321083068847656,7703200
+2015-06-29,78.94999694824219,79.37000274658203,78.26000213623047,78.31999969482422,61.51985549926758,7966200
+2015-06-30,78.91999816894531,79.01000213623047,78.12999725341797,78.23999786376953,61.4570198059082,8451400
+2015-07-01,78.38999938964844,79.7699966430664,78.12000274658203,79.72000122070312,62.619564056396484,8868000
+2015-07-02,80.01000213623047,80.3499984741211,79.7699966430664,79.93000030517578,62.78452682495117,6602500
+2015-07-06,79.61000061035156,80.22000122070312,79.5,80.05000305175781,62.878780364990234,6601200
+2015-07-07,80.05999755859375,81.83000183105469,80.05999755859375,81.72000122070312,64.19054412841797,11690400
+2015-07-08,81.20999908447266,81.69000244140625,80.88999938964844,80.98999786376953,63.617149353027344,6724700
+2015-07-09,81.75,82.0,80.5199966430664,80.66000366210938,63.35792922973633,10419800
+2015-07-10,81.2300033569336,81.36000061035156,80.76000213623047,80.94999694824219,63.58572006225586,6892500
+2015-07-13,81.5199966430664,82.04000091552734,81.33999633789062,81.91000366210938,64.33979797363281,7332900
+2015-07-14,82.04000091552734,82.45999908447266,81.9800033569336,82.04000091552734,64.44192504882812,6119500
+2015-07-15,81.91000366210938,82.31999969482422,81.83999633789062,82.1500015258789,64.52831268310547,6673700
+2015-07-16,82.44999694824219,82.55000305175781,82.0999984741211,82.30000305175781,64.64613342285156,6623400
+2015-07-17,81.88999938964844,82.37999725341797,81.5999984741211,82.23999786376953,64.59899139404297,5827300
+2015-07-20,82.08999633789062,82.3499984741211,82.0,82.19000244140625,64.55974578857422,5012900
+2015-07-21,82.01000213623047,82.12999725341797,81.37000274658203,81.62999725341797,64.11982727050781,7512400
+2015-07-22,81.02999877929688,81.30000305175781,80.66999816894531,80.83000183105469,64.01136016845703,6106400
+2015-07-23,80.83000183105469,80.88999938964844,80.13999938964844,80.69999694824219,63.90840148925781,5380900
+2015-07-24,80.51000213623047,80.7300033569336,80.2300033569336,80.29000091552734,63.58371353149414,5660800
+2015-07-27,79.83000183105469,80.06999969482422,79.43000030517578,79.97000122070312,63.3303108215332,8613600
+2015-07-28,80.13999938964844,80.66000366210938,79.91000366210938,80.2300033569336,63.536216735839844,8649900
+2015-07-29,80.26000213623047,80.98999786376953,80.16000366210938,80.62000274658203,63.84505844116211,8921500
+2015-07-30,79.4000015258789,79.4800033569336,77.1500015258789,77.38999938964844,61.287147521972656,22067800
+2015-07-31,77.62999725341797,77.73999786376953,76.66000366210938,76.69999694824219,60.740692138671875,11877200
+2015-08-03,76.51000213623047,77.08999633789062,76.01000213623047,76.4000015258789,60.50312423706055,9511300
+2015-08-04,76.02999877929688,76.33999633789062,75.75,75.91000366210938,60.11510467529297,13369100
+2015-08-05,76.05000305175781,76.54000091552734,75.75,75.7699966430664,60.00421905517578,10895400
+2015-08-06,76.01000213623047,76.01000213623047,75.25,75.73999786376953,59.98046875,9353300
+2015-08-07,75.58999633789062,75.72000122070312,75.33999633789062,75.4800033569336,59.774566650390625,10045400
+2015-08-10,75.94999694824219,76.5,75.80000305175781,76.37999725341797,60.48728942871094,9165900
+2015-08-11,76.04000091552734,76.44999694824219,75.80999755859375,76.22000122070312,60.360591888427734,7491900
+2015-08-12,75.88999938964844,76.43000030517578,75.33999633789062,76.38999938964844,60.4952278137207,10397700
+2015-08-13,76.48999786376953,76.51000213623047,75.62999725341797,75.77999877929688,60.012123107910156,5948000
+2015-08-14,75.73999786376953,75.80999755859375,75.37999725341797,75.62000274658203,59.88544464111328,5586900
+2015-08-17,75.80999755859375,75.80999755859375,74.75,75.52999877929688,59.814151763916016,8683900
+2015-08-18,75.58000183105469,75.80000305175781,75.0,75.12999725341797,59.49738311767578,7445900
+2015-08-19,74.93000030517578,74.93000030517578,74.0199966430664,74.12000274658203,58.697547912597656,9865300
+2015-08-20,73.75,74.72000122070312,73.45999908447266,73.91000366210938,58.53123474121094,10696500
+2015-08-21,73.55000305175781,73.9000015258789,71.83000183105469,71.83999633789062,56.89194869995117,15763900
+2015-08-24,68.56999969482422,71.06999969482422,65.0199966430664,69.13999938964844,54.75376892089844,23696300
+2015-08-25,72.18000030517578,72.2300033569336,68.30000305175781,68.41999816894531,54.18356704711914,21476900
+2015-08-26,69.9000015258789,71.0,68.94999694824219,70.9000015258789,56.14752960205078,17464700
+2015-08-27,71.4000015258789,71.75,70.0199966430664,71.4800033569336,56.60685348510742,13434000
+2015-08-28,71.16999816894531,71.2699966430664,70.58999633789062,71.20999908447266,56.393035888671875,10020000
+2015-08-31,71.0,71.0,70.30000305175781,70.66999816894531,55.96540069580078,9520900
+2015-09-01,69.37000274658203,69.87999725341797,68.5199966430664,68.9000015258789,54.56370162963867,15437700
+2015-09-02,69.6500015258789,69.8499984741211,69.22000122070312,69.80999755859375,55.284339904785156,8903700
+2015-09-03,70.18000030517578,70.45999908447266,69.69999694824219,69.93000030517578,55.37936019897461,8468300
+2015-09-04,69.27999877929688,69.27999877929688,68.5,68.76000213623047,54.45282745361328,11497500
+2015-09-08,70.30999755859375,70.44000244140625,69.55999755859375,69.9800033569336,55.41896057128906,9182300
+2015-09-09,70.44000244140625,70.54000091552734,68.37000274658203,68.4800033569336,54.2310791015625,11070600
+2015-09-10,68.12000274658203,68.94999694824219,67.75,68.31999969482422,54.10437774658203,12591100
+2015-09-11,68.05999755859375,68.51000213623047,67.7300033569336,68.41999816894531,54.18356704711914,11291400
+2015-09-14,68.2300033569336,68.30000305175781,67.33000183105469,68.05999755859375,53.89847183227539,9712800
+2015-09-15,68.0199966430664,69.73999786376953,67.9000015258789,69.44999694824219,54.99925231933594,11043700
+2015-09-16,70.12000274658203,70.36000061035156,69.69999694824219,70.0999984741211,55.51400375366211,8704200
+2015-09-17,70.0,71.2699966430664,69.86000061035156,70.23999786376953,55.6248664855957,11029600
+2015-09-18,69.44000244140625,70.77999877929688,69.37000274658203,69.94000244140625,55.387290954589844,18210200
+2015-09-21,70.1500015258789,70.87999725341797,70.01000213623047,70.6500015258789,55.949562072753906,7742800
+2015-09-22,70.05999755859375,70.6500015258789,69.9800033569336,70.19000244140625,55.58527374267578,10207800
+2015-09-23,70.18000030517578,70.48999786376953,69.95999908447266,70.26000213623047,55.64071273803711,6294200
+2015-09-24,69.81999969482422,71.58000183105469,69.73999786376953,71.36000061035156,56.511837005615234,13423500
+2015-09-25,72.38999938964844,73.37999725341797,71.94999694824219,72.66999816894531,57.54924774169922,15080700
+2015-09-28,72.30999755859375,72.66999816894531,71.75,71.7699966430664,56.83651351928711,9207300
+2015-09-29,71.7699966430664,72.41000366210938,71.3499984741211,72.27999877929688,57.24040603637695,9033300
+2015-09-30,72.86000061035156,73.05999755859375,71.55000305175781,71.94000244140625,56.97114181518555,11041900
+2015-10-01,71.76000213623047,72.18000030517578,71.4000015258789,71.94999694824219,56.979061126708984,8547600
+2015-10-02,71.36000061035156,72.41999816894531,71.29000091552734,72.41999816894531,57.35126876831055,9085600
+2015-10-05,72.97000122070312,73.43000030517578,72.5,73.22000122070312,57.98480987548828,9187700
+2015-10-06,73.33999633789062,73.77999877929688,72.58999633789062,73.4000015258789,58.12736129760742,8851500
+2015-10-07,73.72000122070312,73.87000274658203,73.31999969482422,73.72000122070312,58.38076400756836,8013200
+2015-10-08,73.68000030517578,74.44000244140625,73.48999786376953,74.4000015258789,58.91928482055664,6856600
+2015-10-09,74.58999633789062,74.91000366210938,74.31999969482422,74.4800033569336,58.98262405395508,6880100
+2015-10-12,74.69000244140625,74.76000213623047,73.91000366210938,74.33000183105469,58.86384963989258,6255900
+2015-10-13,74.23999786376953,74.27999877929688,73.66000366210938,74.11000061035156,58.689640045166016,8390200
+2015-10-14,74.20999908447266,74.61000061035156,73.9000015258789,74.20999908447266,58.76883316040039,8479200
+2015-10-15,74.63999938964844,74.83999633789062,74.02999877929688,74.2699966430664,58.816314697265625,8607400
+2015-10-16,74.72000122070312,75.04000091552734,74.33999633789062,74.9000015258789,59.31523513793945,9578900
+2015-10-19,74.6500015258789,75.19000244140625,74.52999877929688,75.16000366210938,59.52116394042969,7292200
+2015-10-20,74.87000274658203,75.05000305175781,74.16000366210938,74.43000030517578,58.94302749633789,8531900
+2015-10-21,73.75,74.54000091552734,73.5,73.58999633789062,58.80160903930664,8302100
+2015-10-22,73.86000061035156,75.61000061035156,73.61000061035156,74.8499984741211,59.80839157104492,14080900
+2015-10-23,76.76000213623047,78.44999694824219,76.30999755859375,77.02999877929688,61.55030822753906,16451200
+2015-10-26,77.0,77.9000015258789,77.0,77.48999786376953,61.91787338256836,11464700
+2015-10-27,77.12000274658203,77.36000061035156,76.80999755859375,77.29000091552734,61.75806427001953,9423400
+2015-10-28,77.38999938964844,77.54000091552734,75.69000244140625,76.51000213623047,61.134830474853516,10178400
+2015-10-29,76.75,77.19000244140625,76.23999786376953,77.0199966430664,61.54230880737305,8230700
+2015-10-30,76.9800033569336,77.13999938964844,76.37999725341797,76.37999725341797,61.03093719482422,9547700
+2015-11-02,76.56999969482422,76.7699966430664,76.05000305175781,76.5999984741211,61.20671844482422,7152900
+2015-11-03,76.30000305175781,77.41999816894531,75.95999908447266,77.05000305175781,61.56629180908203,8013200
+2015-11-04,77.02999877929688,77.13999938964844,76.51000213623047,77.05999755859375,61.57426834106445,6375400
+2015-11-05,77.08999633789062,77.26000213623047,75.95999908447266,76.38999938964844,61.038936614990234,6860900
+2015-11-06,75.87999725341797,76.0,74.69000244140625,75.56999969482422,60.38371276855469,9483500
+2015-11-09,75.19000244140625,75.62999725341797,74.93000030517578,75.4000015258789,60.24786376953125,8607200
+2015-11-10,75.37999725341797,76.23999786376953,75.2300033569336,75.7699966430664,60.54350280761719,6551000
+2015-11-11,76.0199966430664,76.43000030517578,75.91999816894531,75.95999908447266,60.695350646972656,5295900
+2015-11-12,75.66999816894531,76.01000213623047,74.66000366210938,74.66000366210938,59.65657043457031,7678600
+2015-11-13,74.63999938964844,74.9800033569336,73.94999694824219,73.95999908447266,59.09724807739258,8468800
+2015-11-16,74.25,75.33000183105469,74.01000213623047,75.30000305175781,60.167972564697266,7410600
+2015-11-17,75.33000183105469,76.01000213623047,74.87000274658203,75.06999969482422,59.98420715332031,8761800
+2015-11-18,74.9800033569336,75.95999908447266,74.80999755859375,75.9000015258789,60.647396087646484,6447100
+2015-11-19,76.13999938964844,76.95999908447266,76.0199966430664,76.22000122070312,60.90309524536133,7899500
+2015-11-20,76.55000305175781,76.86000061035156,75.68000030517578,75.81999969482422,60.58348846435547,9533200
+2015-11-23,75.81999969482422,76.05999755859375,75.4000015258789,75.97000122070312,60.70333480834961,9421300
+2015-11-24,75.62000274658203,76.69000244140625,75.61000061035156,76.44999694824219,61.08687973022461,7086800
+2015-11-25,76.52999877929688,76.73999786376953,75.87999725341797,75.9000015258789,60.647396087646484,4266500
+2015-11-27,75.88999938964844,76.37000274658203,75.5,75.69999694824219,60.48760223388672,2390100
+2015-11-30,75.58000183105469,75.80999755859375,74.83999633789062,74.83999633789062,59.8004150390625,8935700
+2015-12-01,74.87000274658203,76.22000122070312,74.87000274658203,75.94000244140625,60.67935562133789,8391700
+2015-12-02,75.7300033569336,76.45999908447266,75.6500015258789,75.79000091552734,60.55950927734375,8104200
+2015-12-03,75.83000183105469,76.19999694824219,75.16999816894531,75.73999786376953,60.51954650878906,11177800
+2015-12-04,75.9800033569336,77.9000015258789,75.91999816894531,77.83000183105469,62.18954849243164,11961000
+2015-12-07,77.54000091552734,78.5,77.54000091552734,78.37000274658203,62.62103271484375,9460000
+2015-12-08,77.68000030517578,78.5,77.3499984741211,77.75,62.12561798095703,8312700
+2015-12-09,77.5999984741211,78.98999786376953,77.44000244140625,77.69999694824219,62.085670471191406,10081900
+2015-12-10,77.91000366210938,78.54000091552734,77.56999969482422,77.79000091552734,62.157596588134766,8984200
+2015-12-11,77.51000213623047,78.33000183105469,77.11000061035156,77.77999877929688,62.14959716796875,12280500
+2015-12-14,77.62999725341797,78.52999877929688,77.44000244140625,78.29000091552734,62.55711364746094,12179000
+2015-12-15,78.70999908447266,80.0,78.4800033569336,79.68000030517578,63.667781829833984,14113400
+2015-12-16,79.9800033569336,81.2300033569336,79.80000305175781,80.98999786376953,64.71452331542969,14102600
+2015-12-17,80.9800033569336,81.02999877929688,80.19999694824219,80.29000091552734,64.15518951416016,9864200
+2015-12-18,79.94999694824219,80.12000274658203,78.12999725341797,78.12999725341797,62.42926788330078,21342100
+2015-12-21,78.62999725341797,78.9800033569336,78.1500015258789,78.94999694824219,63.08449172973633,9105800
+2015-12-22,79.16000366210938,79.75,78.87999725341797,79.5999984741211,63.60386657714844,9872200
+2015-12-23,79.94999694824219,80.43000030517578,79.5,79.91999816894531,63.85955047607422,8254600
+2015-12-24,79.66000366210938,80.1500015258789,79.5999984741211,79.79000091552734,63.75566864013672,2498000
+2015-12-28,79.73999786376953,79.97000122070312,79.47000122070312,79.91999816894531,63.85955047607422,4150000
+2015-12-29,80.22000122070312,80.61000061035156,79.8499984741211,80.36000061035156,64.21113586425781,4406100
+2015-12-30,80.45999908447266,80.5,80.0,80.06999969482422,63.97941207885742,3793200
+2015-12-31,79.91000366210938,80.04000091552734,79.30999755859375,79.41000366210938,63.45204544067383,5077700
+2016-01-04,78.36000061035156,78.5,77.54000091552734,78.37000274658203,62.62103271484375,11529800
+2016-01-05,78.44000244140625,78.95999908447266,78.20999908447266,78.62000274658203,62.82080841064453,8133700
+2016-01-06,77.66999816894531,78.29000091552734,77.12000274658203,77.86000061035156,62.21354675292969,9551000
+2016-01-07,76.8499984741211,77.5999984741211,76.06999969482422,77.18000030517578,61.67017364501953,11973900
+2016-01-08,77.36000061035156,77.4800033569336,75.66999816894531,75.97000122070312,60.70333480834961,9676400
+2016-01-11,76.16999816894531,77.04000091552734,75.5999984741211,76.66999816894531,61.26266098022461,10209200
+2016-01-12,77.0,77.0199966430664,75.75,76.51000213623047,61.134830474853516,8774700
+2016-01-13,76.97000122070312,76.98999786376953,75.79000091552734,75.8499984741211,60.607452392578125,9310100
+2016-01-14,76.0999984741211,76.94999694824219,75.87999725341797,76.1500015258789,60.84716033935547,12835100
+2016-01-15,74.5,75.68000030517578,74.47000122070312,74.9800033569336,59.91229248046875,17023900
+2016-01-19,75.80000305175781,76.91000366210938,75.72000122070312,76.7300033569336,61.31058883666992,13457300
+2016-01-20,75.29000091552734,76.08999633789062,74.45999908447266,75.83000183105469,61.119564056396484,17795000
+2016-01-21,76.0199966430664,77.18000030517578,75.41000366210938,76.72000122070312,61.83693313598633,12712900
+2016-01-22,77.4000015258789,77.97000122070312,76.55000305175781,77.36000061035156,62.35277557373047,9465800
+2016-01-25,77.19999694824219,77.36000061035156,76.55999755859375,76.8499984741211,61.94169998168945,9870400
+2016-01-26,78.0,79.58000183105469,77.54000091552734,78.80999755859375,63.521484375,16374800
+2016-01-27,78.52999877929688,79.8499984741211,78.1500015258789,78.80000305175781,63.51344680786133,10816100
+2016-01-28,79.4000015258789,80.0,78.61000061035156,79.81999969482422,64.33556365966797,9895100
+2016-01-29,79.9800033569336,82.0,79.83000183105469,81.69000244140625,65.8427963256836,19895000
+2016-02-01,81.20999908447266,81.4000015258789,80.52999877929688,81.12000274658203,65.38336181640625,9657200
+2016-02-02,80.08999633789062,80.54000091552734,79.80999755859375,80.22000122070312,64.65796661376953,9116400
+2016-02-03,80.4800033569336,81.23999786376953,80.0199966430664,81.0999984741211,65.36725616455078,10149600
+2016-02-04,80.8499984741211,81.0999984741211,80.33000183105469,80.69999694824219,65.04481506347656,8295100
+2016-02-05,80.58000183105469,81.19999694824219,80.56999969482422,81.19999694824219,65.44784545898438,9957600
+2016-02-08,80.29000091552734,82.72000122070312,80.29000091552734,82.62000274658203,66.59239196777344,16530200
+2016-02-09,81.83000183105469,83.0,81.0199966430664,82.63999938964844,66.60850524902344,14308900
+2016-02-10,82.91000366210938,83.0,81.45999908447266,81.62000274658203,65.78636932373047,10585400
+2016-02-11,80.38999938964844,80.98999786376953,79.62999725341797,79.9000015258789,64.40003204345703,12343900
+2016-02-12,80.36000061035156,81.0199966430664,79.79000091552734,80.98999786376953,65.27859497070312,9306100
+2016-02-16,81.98999786376953,81.98999786376953,80.83999633789062,81.47000122070312,65.66545104980469,9352600
+2016-02-17,81.6500015258789,82.83000183105469,81.51000213623047,82.44999694824219,66.45535278320312,10892900
+2016-02-18,82.2300033569336,82.31999969482422,81.20999908447266,81.9800033569336,66.0765380859375,7702600
+2016-02-19,81.95999908447266,82.26000213623047,81.4000015258789,81.79000091552734,65.92338562011719,7709600
+2016-02-22,81.79000091552734,82.66999816894531,81.70999908447266,82.12999725341797,66.19742584228516,6916500
+2016-02-23,82.0,82.45999908447266,81.61000061035156,81.80999755859375,65.93951416015625,5840600
+2016-02-24,81.26000213623047,81.63999938964844,80.66000366210938,81.55999755859375,65.7380142211914,6759800
+2016-02-25,81.69999694824219,82.33999633789062,81.47000122070312,82.33999633789062,66.36666870117188,6789700
+2016-02-26,82.5199966430664,82.6500015258789,80.94999694824219,81.0999984741211,65.36725616455078,9281100
+2016-02-29,81.0999984741211,81.3499984741211,80.20999908447266,80.29000091552734,64.71437072753906,11065300
+2016-03-01,80.54000091552734,81.36000061035156,80.52999877929688,81.2300033569336,65.47203063964844,9483900
+2016-03-02,81.58000183105469,82.66000366210938,80.8499984741211,82.55000305175781,66.53595733642578,12096600
+2016-03-03,82.54000091552734,82.93000030517578,82.18000030517578,82.83999633789062,66.76968383789062,8747100
+2016-03-04,82.62000274658203,83.73999786376953,82.26000213623047,83.48999786376953,67.29358673095703,9406700
+2016-03-07,83.18000030517578,83.69999694824219,83.0,83.0999984741211,66.97926330566406,6792400
+2016-03-08,82.97000122070312,83.75,82.66999816894531,83.05999755859375,66.94701385498047,7788400
+2016-03-09,83.30000305175781,83.69000244140625,82.68000030517578,82.95999908447266,66.86641693115234,8954800
+2016-03-10,83.12999725341797,83.2300033569336,81.75,82.27999877929688,66.31832885742188,10385600
+2016-03-11,82.75,82.80000305175781,81.44000244140625,81.75,65.89114379882812,11109500
+2016-03-14,81.56999969482422,81.8499984741211,80.68000030517578,81.16999816894531,65.42366790771484,12389300
+2016-03-15,81.0,81.45999908447266,80.76000213623047,81.30999755859375,65.53649139404297,9297800
+2016-03-16,81.30999755859375,81.80000305175781,80.4800033569336,81.33999633789062,65.5606918334961,9490300
+2016-03-17,81.29000091552734,83.2300033569336,81.27999877929688,82.75,66.6971664428711,12061500
+2016-03-18,82.86000061035156,83.5,82.44000244140625,83.1500015258789,67.0195541381836,33635200
+2016-03-21,83.12000274658203,83.87000274658203,82.91000366210938,83.31999969482422,67.15658569335938,8625600
+2016-03-22,83.27999877929688,83.31999969482422,82.48999786376953,82.73999786376953,66.68910217285156,7205900
+2016-03-23,82.72000122070312,83.48999786376953,82.58000183105469,82.81999969482422,66.75359344482422,5594600
+2016-03-24,82.45999908447266,83.12000274658203,82.43000030517578,82.88999938964844,66.80998229980469,6645700
+2016-03-28,82.98999786376953,83.44999694824219,82.5199966430664,82.62000274658203,66.59239196777344,4988500
+2016-03-29,82.66000366210938,83.08999633789062,82.16000366210938,82.80000305175781,66.73746490478516,6731400
+2016-03-30,83.08999633789062,83.36000061035156,82.6500015258789,82.68000030517578,66.64073944091797,6925400
+2016-03-31,82.75,83.0,82.1500015258789,82.30999755859375,66.34251403808594,6819200
+2016-04-01,82.0,83.62000274658203,81.93000030517578,83.52999877929688,67.32584381103516,8028600
+2016-04-04,83.6500015258789,83.6500015258789,83.02999877929688,83.20999908447266,67.06793212890625,5593400
+2016-04-05,83.16000366210938,83.55999755859375,82.98999786376953,83.16000366210938,67.02761840820312,5259100
+2016-04-06,83.13999938964844,83.83999633789062,83.08000183105469,83.80999755859375,67.55152130126953,6292100
+2016-04-07,83.23999786376953,83.68000030517578,82.87000274658203,83.23999786376953,67.09210205078125,6655900
+2016-04-08,83.44000244140625,83.44999694824219,82.7699966430664,83.19999694824219,67.05985260009766,5453000
+2016-04-11,83.02999877929688,83.33999633789062,82.66000366210938,82.7300033569336,66.68103790283203,7081500
+2016-04-12,82.70999908447266,83.20999908447266,82.44999694824219,82.83000183105469,66.76163482666016,7081600
+2016-04-13,83.05000305175781,83.43000030517578,81.83999633789062,82.45999908447266,66.4634017944336,11738600
+2016-04-14,81.94999694824219,82.37000274658203,81.54000091552734,82.01000213623047,66.64218139648438,6904400
+2016-04-15,82.05000305175781,82.43000030517578,81.8499984741211,82.30000305175781,66.87783813476562,7299300
+2016-04-18,82.30000305175781,82.98999786376953,82.0199966430664,82.83000183105469,67.30853271484375,5628000
+2016-04-19,82.91000366210938,83.69999694824219,82.8499984741211,83.27999877929688,67.6742172241211,6606100
+2016-04-20,83.29000091552734,83.33999633789062,81.4800033569336,81.55000305175781,66.26839447021484,9124200
+2016-04-21,81.04000091552734,81.30999755859375,80.55000305175781,80.80000305175781,65.65894317626953,8802100
+2016-04-22,80.4000015258789,80.94999694824219,79.91000366210938,80.94999694824219,65.78080749511719,8027700
+2016-04-25,80.91999816894531,81.4800033569336,80.41999816894531,81.41000366210938,66.15460968017578,7672800
+2016-04-26,81.5,81.5,79.20999908447266,79.55000305175781,64.64317321777344,13742300
+2016-04-27,79.47000122070312,80.1500015258789,79.0999984741211,79.88999938964844,64.91946411132812,7689700
+2016-04-28,79.4800033569336,80.2699966430664,79.38999938964844,79.76000213623047,64.8138198852539,7615900
+2016-04-29,79.66999816894531,80.1500015258789,79.37000274658203,80.12000274658203,65.10633850097656,9391000
+2016-05-02,80.0199966430664,81.30000305175781,80.0199966430664,80.97000122070312,65.79706573486328,7862600
+2016-05-03,80.80000305175781,81.69999694824219,80.69000244140625,81.0999984741211,65.90272521972656,7617500
+2016-05-04,80.87000274658203,81.7699966430664,80.87000274658203,81.5999984741211,66.30902862548828,7365900
+2016-05-05,81.5999984741211,82.08999633789062,80.91999816894531,81.30000305175781,66.06523132324219,6399500
+2016-05-06,81.41999816894531,82.25,81.16999816894531,82.12999725341797,66.73968505859375,6297200
+2016-05-09,82.20999908447266,82.7300033569336,81.97000122070312,82.12000274658203,66.7315673828125,6718800
+2016-05-10,82.1500015258789,82.68000030517578,82.12000274658203,82.4800033569336,67.02411651611328,6222400
+2016-05-11,82.5,82.88999938964844,82.12999725341797,82.1500015258789,66.75596618652344,5975000
+2016-05-12,82.4800033569336,82.73999786376953,82.11000061035156,82.41000366210938,66.96723937988281,4925000
+2016-05-13,82.41999816894531,82.41999816894531,81.0,81.2300033569336,66.00835418701172,6579000
+2016-05-16,81.01000213623047,81.88999938964844,80.75,81.62999725341797,66.33338928222656,6497200
+2016-05-17,81.63999938964844,82.05999755859375,80.33000183105469,80.62000274658203,65.5126724243164,10188200
+2016-05-18,80.58999633789062,80.7699966430664,79.41000366210938,79.8499984741211,64.886962890625,8344100
+2016-05-19,79.63999938964844,80.22000122070312,79.44999694824219,80.19000244140625,65.16324615478516,6242500
+2016-05-20,80.44000244140625,80.5,79.79000091552734,80.0199966430664,65.02508544921875,6526800
+2016-05-23,80.05000305175781,80.33000183105469,79.8499984741211,80.19999694824219,65.1713638305664,5620600
+2016-05-24,80.30000305175781,81.37999725341797,80.30000305175781,80.97000122070312,65.79706573486328,6293300
+2016-05-25,81.08000183105469,81.7699966430664,81.01000213623047,81.4800033569336,66.21150970458984,6049800
+2016-05-26,81.4800033569336,81.5999984741211,81.08999633789062,81.22000122070312,66.00025177001953,4622300
+2016-05-27,81.2699966430664,81.66000366210938,81.16000366210938,81.43000030517578,66.17086029052734,4322200
+2016-05-31,81.58000183105469,81.81999969482422,80.73999786376953,81.04000091552734,65.85396575927734,6705000
+2016-06-01,80.94999694824219,81.80000305175781,80.86000061035156,81.79000091552734,66.4634017944336,6184100
+2016-06-02,81.52999877929688,81.94999694824219,81.33000183105469,81.94999694824219,66.59343719482422,5186300
+2016-06-03,81.93000030517578,82.48999786376953,81.77999877929688,82.47000122070312,67.0159912109375,6306700
+2016-06-06,82.4000015258789,82.83000183105469,82.2300033569336,82.7699966430664,67.25977325439453,5292300
+2016-06-07,82.76000213623047,82.88999938964844,82.25,82.31999969482422,66.89411163330078,6327500
+2016-06-08,82.37000274658203,82.75,82.0199966430664,82.6500015258789,67.1622543334961,4712600
+2016-06-09,82.58000183105469,83.26000213623047,82.43000030517578,83.16999816894531,67.58482360839844,6144900
+2016-06-10,82.7699966430664,83.33999633789062,82.61000061035156,83.19999694824219,67.60918426513672,6840800
+2016-06-13,82.95999908447266,83.4000015258789,82.52999877929688,82.56999969482422,67.09725189208984,6167400
+2016-06-14,82.55000305175781,83.37000274658203,82.2699966430664,83.3499984741211,67.73107147216797,6868600
+2016-06-15,83.4000015258789,83.5,82.81999969482422,82.94999694824219,67.4060287475586,7082200
+2016-06-16,82.66999816894531,83.61000061035156,82.66000366210938,83.41000366210938,67.77983093261719,6630100
+2016-06-17,83.30999755859375,83.44000244140625,82.3499984741211,83.12999725341797,67.55230712890625,11741700
+2016-06-20,83.5199966430664,83.69999694824219,83.02999877929688,83.04000091552734,67.47917938232422,6164300
+2016-06-21,83.08999633789062,83.77999877929688,83.08999633789062,83.41000366210938,67.77983093261719,6594700
+2016-06-22,83.5,83.76000213623047,83.29000091552734,83.56999969482422,67.90985870361328,4940100
+2016-06-23,83.80999755859375,84.20999908447266,83.56999969482422,84.20999908447266,68.42992401123047,7361300
+2016-06-24,82.61000061035156,83.81999969482422,81.98999786376953,82.26000213623047,66.8453369140625,12401100
+2016-06-27,81.83000183105469,81.88999938964844,81.0,81.2300033569336,66.00835418701172,9601800
+2016-06-28,81.44000244140625,82.48999786376953,80.94999694824219,82.45999908447266,67.00785064697266,9257100
+2016-06-29,82.95999908447266,83.91000366210938,82.91000366210938,83.91000366210938,68.18614196777344,7927500
+2016-06-30,83.91000366210938,84.80000305175781,83.81999969482422,84.66999816894531,68.80371856689453,10969300
+2016-07-01,84.5199966430664,84.98999786376953,84.51000213623047,84.77999877929688,68.89310455322266,9531100
+2016-07-05,84.4800033569336,85.94999694824219,84.44999694824219,85.44000244140625,69.429443359375,11403100
+2016-07-06,85.37000274658203,85.5,84.73999786376953,85.02999877929688,69.09628295898438,8356500
+2016-07-07,85.2300033569336,85.23999786376953,84.52999877929688,84.83000183105469,68.9337387084961,7905700
+2016-07-08,84.9800033569336,85.9000015258789,84.7699966430664,85.7699966430664,69.69760131835938,6827300
+2016-07-11,85.61000061035156,85.94999694824219,84.91000366210938,85.75,69.68135833740234,6156800
+2016-07-12,85.48999786376953,85.94000244140625,85.19000244140625,85.75,69.68135833740234,6649800
+2016-07-13,85.80999755859375,86.1500015258789,85.41000366210938,85.88999938964844,69.79510498046875,7572100
+2016-07-14,86.44000244140625,86.88999938964844,85.8499984741211,85.87000274658203,69.77888488769531,11342600
+2016-07-15,86.25,86.4800033569336,85.79000091552734,86.01000213623047,69.89263153076172,8491300
+2016-07-18,86.0199966430664,86.05000305175781,85.69999694824219,85.93000030517578,69.8276138305664,4781300
+2016-07-19,85.66999816894531,86.18000030517578,85.55999755859375,86.16999816894531,70.02265167236328,6078200
+2016-07-20,85.37999725341797,85.7300033569336,85.12999725341797,85.31999969482422,69.87520599365234,6289000
+2016-07-21,85.0199966430664,85.37000274658203,84.87999725341797,85.26000213623047,69.82608795166016,5407000
+2016-07-22,85.5,85.9800033569336,85.44999694824219,85.72000122070312,70.20283508300781,6165600
+2016-07-25,85.52999877929688,85.80000305175781,85.1500015258789,85.80000305175781,70.26834869384766,5605300
+2016-07-26,85.68000030517578,86.08000183105469,85.16999816894531,85.2699966430664,69.83428955078125,5379300
+2016-07-27,85.23999786376953,85.30000305175781,84.31999969482422,84.45999908447266,69.17090606689453,7744700
+2016-07-28,84.41999816894531,84.9800033569336,84.4000015258789,84.80999755859375,69.4575424194336,5911600
+2016-07-29,84.88999938964844,85.79000091552734,84.80000305175781,85.58999633789062,70.09635162353516,7520900
+2016-08-01,85.44000244140625,86.58000183105469,85.41999816894531,86.41000366210938,70.7679214477539,10420600
+2016-08-02,87.0199966430664,87.1500015258789,86.23999786376953,86.76000213623047,71.05455017089844,13083200
+2016-08-03,86.51000213623047,86.72000122070312,85.45999908447266,85.97000122070312,70.40755462646484,8192100
+2016-08-04,86.12000274658203,86.52999877929688,85.80000305175781,86.05000305175781,70.47308349609375,5564100
+2016-08-05,86.08000183105469,86.44000244140625,85.52999877929688,85.77999877929688,70.25196838378906,6729700
+2016-08-08,85.61000061035156,85.9000015258789,85.12999725341797,85.76000213623047,70.23555755615234,5388200
+2016-08-09,85.86000061035156,86.33999633789062,85.68000030517578,85.98999786376953,70.42394256591797,4158800
+2016-08-10,86.26000213623047,86.81999969482422,86.0,86.30999755859375,70.68601989746094,5981400
+2016-08-11,86.69999694824219,87.0,86.4000015258789,86.7300033569336,71.02999114990234,7387100
+2016-08-12,86.91999816894531,87.44999694824219,86.77999877929688,87.04000091552734,71.28387451171875,8063400
+2016-08-15,87.5199966430664,87.56999969482422,86.98999786376953,87.0199966430664,71.26750183105469,6871200
+2016-08-16,86.9800033569336,87.4000015258789,86.47000122070312,86.58000183105469,70.90713500976562,8071100
+2016-08-17,86.44999694824219,87.11000061035156,85.97000122070312,86.95999908447266,71.21834564208984,6762100
+2016-08-18,86.94000244140625,87.45999908447266,86.94000244140625,87.44000244140625,71.61146545410156,7082800
+2016-08-19,87.19999694824219,87.41000366210938,87.05000305175781,87.30999755859375,71.50499725341797,6199900
+2016-08-22,87.13999938964844,87.20999908447266,86.58000183105469,86.8499984741211,71.12828063964844,5921100
+2016-08-23,87.12999725341797,87.5,87.04000091552734,87.4000015258789,71.5787124633789,5420100
+2016-08-24,87.31999969482422,87.44999694824219,86.55999755859375,87.30999755859375,71.50499725341797,5713300
+2016-08-25,87.30000305175781,87.94000244140625,87.04000091552734,87.9000015258789,71.98817443847656,10595500
+2016-08-26,87.87000274658203,88.5,87.16999816894531,87.58000183105469,71.72611236572266,16408200
+2016-08-29,87.38999938964844,88.4000015258789,87.31999969482422,88.30000305175781,72.3157730102539,8934500
+2016-08-30,87.72000122070312,88.30000305175781,87.45999908447266,87.54000091552734,71.69335174560547,11619400
+2016-08-31,87.75,87.8499984741211,87.02999877929688,87.30999755859375,71.50499725341797,11407800
+2016-09-01,87.36000061035156,88.30999755859375,86.9800033569336,88.30999755859375,72.3239517211914,29793300
+2016-09-02,88.4800033569336,88.87000274658203,88.04000091552734,88.19999694824219,72.23390197753906,17470400
+2016-09-06,88.25,88.63999938964844,87.87999725341797,88.63999938964844,72.59423828125,14472100
+2016-09-07,88.30999755859375,88.41000366210938,87.70999908447266,87.94999694824219,72.02913665771484,17556400
+2016-09-08,87.94999694824219,88.18000030517578,87.62999725341797,87.77999877929688,71.88990783691406,23465700
+2016-09-09,87.0999984741211,87.16999816894531,86.23999786376953,86.23999786376953,70.62869262695312,21955000
+2016-09-12,86.04000091552734,88.37999725341797,85.95999908447266,88.25,72.27482604980469,16105700
+2016-09-13,87.55000305175781,87.91000366210938,87.01000213623047,87.05000305175781,71.29206848144531,19682700
+2016-09-14,87.12000274658203,87.5999984741211,86.87000274658203,87.01000213623047,71.25931549072266,25397900
+2016-09-15,86.75,88.2699966430664,86.75,88.05999755859375,72.11923217773438,13833600
+2016-09-16,87.62000274658203,88.11000061035156,87.30000305175781,88.05000305175781,72.11103820800781,23518300
+2016-09-19,87.91999816894531,88.94999694824219,87.25,88.37000274658203,72.37310791015625,19173900
+2016-09-20,88.5,88.94999694824219,88.18000030517578,88.58000183105469,72.54510498046875,33986500
+2016-09-21,88.54000091552734,88.79000091552734,86.44000244140625,87.80000305175781,71.90631103515625,55409800
+2016-09-22,87.7699966430664,89.30000305175781,87.7699966430664,88.98999786376953,72.88086700439453,52692700
+2016-09-23,88.62999725341797,88.94000244140625,87.48999786376953,87.76000213623047,71.87352752685547,48281400
+2016-09-26,87.41999816894531,88.43000030517578,86.61000061035156,87.8499984741211,71.94723510742188,60276600
+2016-09-27,88.05999755859375,88.80999755859375,87.66000366210938,88.36000061035156,72.36493682861328,65150800
+2016-09-28,88.9800033569336,89.7300033569336,88.47000122070312,89.45999908447266,73.26580047607422,89806000
+2016-09-29,89.16000366210938,89.2699966430664,87.54000091552734,88.2300033569336,72.2584457397461,74587500
+2016-09-30,88.30000305175781,90.22000122070312,88.29000091552734,89.75,73.50328826904297,123735700
+2016-10-03,89.3499984741211,89.44999694824219,88.41000366210938,88.66000366210938,72.6106185913086,26789500
+2016-10-04,88.29000091552734,88.68000030517578,87.94999694824219,88.3499984741211,72.35675048828125,23317600
+2016-10-05,88.4800033569336,89.0,88.20999908447266,88.8499984741211,72.76622009277344,64580300
+2016-10-06,88.61000061035156,89.7300033569336,88.47000122070312,89.22000122070312,73.06924438476562,61462800
+2016-10-07,89.01000213623047,90.05000305175781,88.30000305175781,90.0,73.70805358886719,20518800
+2016-10-10,90.19000244140625,90.33000183105469,88.77999877929688,89.05999755859375,72.93820190429688,15492400
+2016-10-11,88.83000183105469,89.12000274658203,88.19999694824219,88.54000091552734,72.51232147216797,11723100
+2016-10-12,88.73999786376953,89.01000213623047,88.33000183105469,88.56999969482422,72.53691101074219,17118000
+2016-10-13,88.05000305175781,88.56999969482422,87.5999984741211,88.23999786376953,72.26665496826172,11158100
+2016-10-14,88.5,88.95999908447266,88.22000122070312,88.43000030517578,72.4222412109375,7369000
+2016-10-17,88.43000030517578,88.6500015258789,87.70999908447266,87.83000183105469,71.93086242675781,7610600
+2016-10-18,88.20999908447266,88.2699966430664,87.44000244140625,87.44999694824219,71.61967468261719,10749500
+2016-10-19,86.6500015258789,86.81999969482422,85.44000244140625,85.54000091552734,70.59629821777344,12788800
+2016-10-20,85.37999725341797,85.5199966430664,84.79000091552734,84.93000030517578,70.09283447265625,10175100
+2016-10-21,84.41000366210938,84.86000061035156,84.23999786376953,84.33000183105469,69.59766387939453,13974100
+2016-10-24,84.38999938964844,84.69999694824219,84.05999755859375,84.0999984741211,69.4078369140625,10573200
+2016-10-25,87.48999786376953,88.08000183105469,86.97000122070312,86.97000122070312,71.77645874023438,20761200
+2016-10-26,86.91000366210938,87.73999786376953,86.77999877929688,87.4000015258789,72.13134765625,8464100
+2016-10-27,87.51000213623047,87.5999984741211,86.44999694824219,86.58000183105469,71.45458984375,6598300
+2016-10-28,86.87000274658203,87.2300033569336,86.44999694824219,86.83999633789062,71.6691665649414,7021100
+2016-10-31,87.01000213623047,87.47000122070312,86.69000244140625,86.80000305175781,71.63615417480469,8207100
+2016-11-01,86.58000183105469,86.98999786376953,86.4800033569336,86.8499984741211,71.67742156982422,8564500
+2016-11-02,86.7699966430664,87.41000366210938,86.55999755859375,86.73999786376953,71.58663177490234,7773200
+2016-11-03,86.80000305175781,86.9800033569336,86.47000122070312,86.5999984741211,71.47109985351562,6899900
+2016-11-04,86.69000244140625,86.7300033569336,85.06999969482422,85.08000183105469,70.21662902832031,9378100
+2016-11-07,86.0199966430664,86.56999969482422,85.5999984741211,86.55999755859375,71.4380874633789,8878500
+2016-11-08,86.7699966430664,87.69000244140625,86.58999633789062,87.45999908447266,72.18083953857422,7674600
+2016-11-09,85.26000213623047,86.54000091552734,84.30999755859375,85.93000030517578,70.91814422607422,11972500
+2016-11-10,85.51000213623047,85.69999694824219,82.18000030517578,82.95999908447266,68.46699523925781,22095000
+2016-11-11,82.66999816894531,84.05999755859375,82.6500015258789,83.58000183105469,68.97870635986328,8905700
+2016-11-14,83.55999755859375,83.77999877929688,82.76000213623047,83.0,68.5000228881836,12862500
+2016-11-15,84.58000183105469,84.58000183105469,82.87999725341797,83.62000274658203,69.01170349121094,9464000
+2016-11-16,83.9800033569336,84.19999694824219,83.16999816894531,83.19000244140625,68.65682220458984,8542900
+2016-11-17,83.2699966430664,83.5,82.93000030517578,83.06999969482422,68.55777740478516,9083700
+2016-11-18,82.91999816894531,83.0999984741211,81.98999786376953,82.0,67.6747055053711,14565500
+2016-11-21,82.0,82.75,81.70999908447266,82.63999938964844,68.2029037475586,11482100
+2016-11-22,83.01000213623047,83.18000030517578,82.66000366210938,82.76000213623047,68.30194091796875,7426500
+2016-11-23,82.58999633789062,82.93000030517578,82.5199966430664,82.68000030517578,68.23593139648438,7693300
+2016-11-25,82.98999786376953,83.45999908447266,82.94999694824219,83.45999908447266,68.87964630126953,3882900
+2016-11-28,83.12999725341797,83.36000061035156,82.76000213623047,83.06999969482422,68.55777740478516,6990100
+2016-11-29,83.41999816894531,83.4800033569336,82.69000244140625,82.88999938964844,68.40923309326172,6183100
+2016-11-30,82.5199966430664,82.83000183105469,82.26000213623047,82.45999908447266,68.05433654785156,12115500
+2016-12-01,82.20999908447266,82.31999969482422,81.18000030517578,81.86000061035156,67.55917358398438,12516900
+2016-12-02,82.3499984741211,82.68000030517578,82.06999969482422,82.4000015258789,68.00482177734375,9079400
+2016-12-05,82.55999755859375,83.08000183105469,82.4800033569336,82.98999786376953,68.49176025390625,8597500
+2016-12-06,83.23999786376953,83.25,82.61000061035156,82.91000366210938,68.42573547363281,7327200
+2016-12-07,82.73999786376953,84.27999877929688,82.70999908447266,84.18000030517578,69.473876953125,8567700
+2016-12-08,83.79000091552734,84.18000030517578,83.5,83.5,68.91267395019531,7522800
+2016-12-09,83.5199966430664,84.4000015258789,83.47000122070312,84.37000274658203,69.63068389892578,8004500
+2016-12-12,84.20999908447266,85.18000030517578,84.20999908447266,85.12999725341797,70.25790405273438,7494100
+2016-12-13,84.66999816894531,85.36000061035156,84.52999877929688,85.18000030517578,70.29916381835938,11795900
+2016-12-14,85.29000091552734,85.73999786376953,84.16999816894531,84.37000274658203,69.63068389892578,12292200
+2016-12-15,84.1500015258789,84.80000305175781,83.61000061035156,84.68000030517578,69.88652038574219,8768100
+2016-12-16,84.9000015258789,85.12000274658203,84.1500015258789,84.68000030517578,69.88652038574219,21172400
+2016-12-19,84.75,84.9800033569336,84.31999969482422,84.70999908447266,69.9112777709961,6431200
+2016-12-20,84.56999969482422,84.70999908447266,84.19000244140625,84.56999969482422,69.7957534790039,7485400
+2016-12-21,84.19000244140625,84.7300033569336,84.12000274658203,84.27999877929688,69.55640411376953,6099300
+2016-12-22,84.0,84.61000061035156,83.87000274658203,84.47000122070312,69.71320343017578,7864800
+2016-12-23,84.68000030517578,85.18000030517578,84.55000305175781,84.95999908447266,70.11759948730469,5284200
+2016-12-27,84.9000015258789,84.94000244140625,84.41999816894531,84.5999984741211,69.82050323486328,3782600
+2016-12-28,84.4000015258789,84.62999725341797,83.94999694824219,84.06999969482422,69.38308715820312,4298800
+2016-12-29,84.23999786376953,84.48999786376953,84.0999984741211,84.3499984741211,69.61416625976562,3718300
+2016-12-30,84.16999816894531,84.44999694824219,83.91999816894531,84.08000183105469,69.3913345336914,6209800
+2017-01-03,83.87999725341797,84.38999938964844,83.5,84.19999694824219,69.49036407470703,8792700
+2017-01-04,84.44999694824219,84.5999984741211,84.23999786376953,84.5,69.73796844482422,8096700
+2017-01-05,84.41000366210938,85.43000030517578,84.37999725341797,85.05999755859375,70.20012664794922,6852400
+2017-01-06,84.94000244140625,85.25,84.62000274658203,85.02999877929688,70.17538452148438,4799900
+2017-01-09,84.05999755859375,84.66000366210938,83.75,84.4000015258789,69.65544891357422,11000600
+2017-01-10,84.33999633789062,84.43000030517578,83.23999786376953,83.48999786376953,68.90440368652344,10918200
+2017-01-11,83.38999938964844,83.75,83.27999877929688,83.75,69.11900329589844,9572300
+2017-01-12,83.70999908447266,83.87999725341797,83.37000274658203,83.83999633789062,69.19324493408203,6545400
+2017-01-13,83.8499984741211,84.0199966430664,83.44000244140625,84.01000213623047,69.33357238769531,6762800
+2017-01-17,83.9000015258789,85.58000183105469,83.87999725341797,85.20999908447266,70.32393646240234,13145100
+2017-01-18,84.80000305175781,85.30000305175781,84.58999633789062,84.93000030517578,70.64836120605469,10520400
+2017-01-19,84.62999725341797,85.0,84.27999877929688,84.69999694824219,70.45701599121094,14074500
+2017-01-20,86.88999938964844,87.9800033569336,86.41999816894531,87.44999694824219,72.74459838867188,22944400
+2017-01-23,87.08999633789062,87.3499984741211,86.8499984741211,86.95999908447266,72.33695983886719,9408900
+2017-01-24,87.22000122070312,87.94999694824219,87.22000122070312,87.86000061035156,73.08565521240234,8704700
+2017-01-25,87.83999633789062,87.9000015258789,87.05999755859375,87.16000366210938,72.50336456298828,8082900
+2017-01-26,87.12000274658203,87.2300033569336,86.58999633789062,86.5999984741211,72.03752899169922,6542300
+2017-01-27,86.44999694824219,86.8499984741211,86.0199966430664,86.72000122070312,72.13736724853516,9332300
+2017-01-30,86.77999877929688,86.86000061035156,86.5,86.75,72.16230010986328,7350000
+2017-01-31,86.62999725341797,87.66000366210938,86.52999877929688,87.5999984741211,72.86936950683594,9712400
+2017-02-01,87.02999877929688,87.58999633789062,86.75,87.33000183105469,72.644775390625,8291000
+2017-02-02,87.61000061035156,88.3499984741211,87.25,87.76000213623047,73.00245666503906,8997200
+2017-02-03,88.12000274658203,88.16999816894531,87.38999938964844,87.41000366210938,72.7113265991211,7161900
+2017-02-06,87.5,87.79000091552734,87.12999725341797,87.4000015258789,72.70301055908203,7483000
+2017-02-07,87.63999938964844,88.27999877929688,87.4800033569336,88.01000213623047,73.2104263305664,6646100
+2017-02-08,88.06999969482422,88.33999633789062,87.80999755859375,88.33000183105469,73.47663116455078,6815800
+2017-02-09,88.33000183105469,88.77999877929688,88.02999877929688,88.66999816894531,73.75942993164062,9914100
+2017-02-10,88.55999755859375,88.7300033569336,87.97000122070312,87.97000122070312,73.1771469116211,11057600
+2017-02-13,88.04000091552734,88.36000061035156,87.63999938964844,88.30999755859375,73.45996856689453,6905100
+2017-02-14,88.0,88.22000122070312,87.2300033569336,87.86000061035156,73.08565521240234,20123400
+2017-02-15,89.80999755859375,91.1500015258789,89.80999755859375,91.12000274658203,75.79745483398438,25847700
+2017-02-16,90.91999816894531,91.12000274658203,90.54000091552734,90.79000091552734,75.5229263305664,12408500
+2017-02-17,90.61000061035156,91.36000061035156,90.44999694824219,91.08999633789062,75.77250671386719,12152400
+2017-02-21,90.58000183105469,91.80000305175781,90.58000183105469,91.66999816894531,76.25494384765625,9018700
+2017-02-22,91.44999694824219,91.80000305175781,91.25,91.44000244140625,76.06362915039062,6749900
+2017-02-23,91.61000061035156,91.80000305175781,90.91000366210938,91.12999725341797,75.80577087402344,7611600
+2017-02-24,90.97000122070312,91.33999633789062,90.66999816894531,91.05000305175781,75.73921966552734,6643400
+2017-02-27,90.52999877929688,90.91000366210938,90.05999755859375,90.88999938964844,75.60613250732422,11840300
+2017-02-28,90.9000015258789,91.79000091552734,90.6500015258789,91.06999969482422,75.755859375,10535600
+2017-03-01,91.05000305175781,91.88999938964844,90.70999908447266,91.66000366210938,76.24665069580078,8792200
+2017-03-02,91.4000015258789,91.58999633789062,90.87999725341797,90.91000366210938,75.62276458740234,7031200
+2017-03-03,90.91000366210938,90.91000366210938,89.88999938964844,90.5,75.28170013427734,8334900
+2017-03-06,89.88999938964844,90.51000213623047,89.58999633789062,90.37000274658203,75.17357635498047,9533800
+2017-03-07,90.13999938964844,90.48999786376953,90.05999755859375,90.29000091552734,75.10702514648438,5363000
+2017-03-08,90.0199966430664,90.3499984741211,89.76000213623047,90.13999938964844,74.98225402832031,5503700
+2017-03-09,90.13999938964844,90.48999786376953,90.0999984741211,90.33999633789062,75.14860534667969,5587400
+2017-03-10,90.80000305175781,91.16000366210938,90.6500015258789,91.06999969482422,75.755859375,6797800
+2017-03-13,91.05999755859375,91.48999786376953,90.8499984741211,91.30999755859375,75.95549011230469,7397500
+2017-03-14,91.26000213623047,91.58999633789062,90.81999969482422,91.0,75.69762420654297,6686400
+2017-03-15,91.0,91.77999877929688,90.7300033569336,91.4000015258789,76.03034973144531,7855300
+2017-03-16,91.44000244140625,91.72000122070312,91.0999984741211,91.44000244140625,76.06362915039062,6601200
+2017-03-17,91.44999694824219,92.0,90.91999816894531,91.0,75.69762420654297,37010100
+2017-03-20,90.95999908447266,91.41000366210938,90.94000244140625,91.22000122070312,75.88065338134766,7772900
+2017-03-21,91.30000305175781,91.75,91.02999877929688,91.19000244140625,75.85567474365234,8211000
+2017-03-22,91.30999755859375,91.80000305175781,90.75,90.98999786376953,75.68930053710938,7798000
+2017-03-23,90.91000366210938,91.45999908447266,90.5999984741211,90.7699966430664,75.50630187988281,6831400
+2017-03-24,90.7699966430664,90.91999816894531,90.20999908447266,90.56999969482422,75.33995056152344,9252000
+2017-03-27,90.44999694824219,90.72000122070312,90.18000030517578,90.48999786376953,75.27339172363281,10072000
+2017-03-28,90.16999816894531,91.05999755859375,90.12999725341797,90.76000213623047,75.49797058105469,11855800
+2017-03-29,90.55999755859375,90.87000274658203,90.38999938964844,90.5999984741211,75.36489868164062,4252800
+2017-03-30,90.5,90.56999969482422,90.0999984741211,90.19999694824219,75.03214263916016,3691900
+2017-03-31,90.02999877929688,90.33999633789062,89.83999633789062,89.8499984741211,74.74099731445312,6942400
+2017-04-03,89.86000061035156,90.05999755859375,89.44999694824219,89.68000030517578,74.59957885742188,6967400
+2017-04-04,89.75,89.95999908447266,89.41999816894531,89.91000366210938,74.79092407226562,5680800
+2017-04-05,90.0,90.5,89.76000213623047,89.97000122070312,74.84081268310547,6320100
+2017-04-06,89.7699966430664,89.80999755859375,89.30999755859375,89.4000015258789,74.36666870117188,7231500
+2017-04-07,89.45999908447266,89.61000061035156,89.18000030517578,89.2300033569336,74.22526550292969,4739100
+2017-04-10,89.12999725341797,89.68000030517578,88.75,89.48999786376953,74.44155883789062,5956000
+2017-04-11,89.66000366210938,89.81999969482422,89.29000091552734,89.80000305175781,74.69943237304688,5186000
+2017-04-12,89.69999694824219,90.41999816894531,89.55999755859375,90.30999755859375,75.12366485595703,6286300
+2017-04-13,90.05000305175781,90.54000091552734,89.79000091552734,90.02999877929688,74.89073944091797,5040100
+2017-04-17,90.2300033569336,90.58999633789062,90.12999725341797,90.38999938964844,75.19021606445312,6931700
+2017-04-18,90.4000015258789,91.12999725341797,90.33999633789062,90.80000305175781,75.53128051757812,7087800
+2017-04-19,90.0999984741211,90.44999694824219,89.5,89.5999984741211,75.10376739501953,6919000
+2017-04-20,89.69999694824219,89.69999694824219,89.30999755859375,89.33000183105469,74.8774642944336,6983500
+2017-04-21,89.16999816894531,89.27999877929688,88.61000061035156,88.62000274658203,74.28233337402344,9061200
+2017-04-24,89.12000274658203,89.66000366210938,89.01000213623047,89.55000305175781,75.06185150146484,8338500
+2017-04-25,89.58000183105469,90.25,89.47000122070312,90.0,75.43907928466797,9088400
+2017-04-26,89.8499984741211,90.0,87.61000061035156,87.73999786376953,73.54469299316406,11951300
+2017-04-27,87.58000183105469,88.23999786376953,87.2300033569336,87.69000244140625,73.50279998779297,8517500
+2017-04-28,87.5199966430664,87.58999633789062,87.1500015258789,87.33000183105469,73.20101928710938,8295400
+2017-05-01,87.37999725341797,87.5999984741211,87.08000183105469,87.08999633789062,72.99987030029297,4546600
+2017-05-02,87.29000091552734,87.29000091552734,86.0199966430664,86.22000122070312,72.27062225341797,13197500
+2017-05-03,86.30000305175781,86.62999725341797,85.9000015258789,86.43000030517578,72.44662475585938,6122000
+2017-05-04,86.8499984741211,87.23999786376953,86.30000305175781,86.44999694824219,72.46341705322266,5986200
+2017-05-05,86.54000091552734,86.61000061035156,86.12999725341797,86.5,72.50531005859375,4506200
+2017-05-08,86.33000183105469,86.62000274658203,86.23999786376953,86.55000305175781,72.54723358154297,4634600
+2017-05-09,86.80000305175781,86.81999969482422,86.22000122070312,86.4000015258789,72.4215087890625,9577600
+2017-05-10,86.4800033569336,86.79000091552734,86.38999938964844,86.48999786376953,72.49693298339844,6178500
+2017-05-11,86.61000061035156,86.62999725341797,85.87999725341797,86.16999816894531,72.22869873046875,6064700
+2017-05-12,86.23999786376953,86.31999969482422,85.91999816894531,86.19000244140625,72.24549102783203,5892400
+2017-05-15,86.6500015258789,86.70999908447266,86.25,86.33000183105469,72.36283111572266,5820700
+2017-05-16,86.87999725341797,87.0,86.19000244140625,86.23999786376953,72.2873764038086,6554500
+2017-05-17,86.23999786376953,86.62999725341797,85.93000030517578,86.26000213623047,72.30414581298828,7805800
+2017-05-18,86.18000030517578,86.22000122070312,85.5199966430664,85.87000274658203,71.9772720336914,6985600
+2017-05-19,86.0,86.37999725341797,85.66999816894531,86.23999786376953,72.2873764038086,7320700
+2017-05-22,86.25,86.4000015258789,86.02999877929688,86.20999908447266,72.26224517822266,4260000
+2017-05-23,86.27999877929688,86.54000091552734,85.9800033569336,86.08000183105469,72.15326690673828,4394200
+2017-05-24,86.44999694824219,86.6500015258789,86.20999908447266,86.5,72.50531005859375,4878800
+2017-05-25,86.58000183105469,86.9800033569336,86.55000305175781,86.86000061035156,72.80705261230469,4368000
+2017-05-26,86.93000030517578,87.37999725341797,86.81999969482422,87.25,73.13397216796875,4337000
+2017-05-30,87.25,87.61000061035156,87.0999984741211,87.4000015258789,73.25971984863281,4594500
+2017-05-31,87.66999816894531,88.3499984741211,87.44999694824219,88.08999633789062,73.83807373046875,10146600
+2017-06-01,88.0199966430664,88.13999938964844,87.37000274658203,88.12999725341797,73.87157440185547,6251300
+2017-06-02,88.4000015258789,88.68000030517578,88.01000213623047,88.58999633789062,74.25715637207031,6136400
+2017-06-05,88.30000305175781,88.76000213623047,88.0,88.73999786376953,74.3829116821289,4115300
+2017-06-06,88.76000213623047,88.97000122070312,88.44999694824219,88.80000305175781,74.43321990966797,6503000
+2017-06-07,88.68000030517578,88.88999938964844,88.4000015258789,88.7699966430664,74.4080581665039,4781600
+2017-06-08,88.7699966430664,88.80000305175781,87.36000061035156,87.8499984741211,73.63689422607422,7712100
+2017-06-09,87.8499984741211,88.20999908447266,87.55000305175781,88.16000366210938,73.8967514038086,9696900
+2017-06-12,88.16000366210938,88.66000366210938,88.08999633789062,88.23999786376953,73.96379089355469,7867700
+2017-06-13,88.36000061035156,88.4000015258789,87.7699966430664,88.05999755859375,73.81292724609375,6419300
+2017-06-14,88.48999786376953,88.75,88.05999755859375,88.44000244140625,74.13146209716797,6183900
+2017-06-15,88.2300033569336,89.62000274658203,88.2300033569336,89.37999725341797,74.91934967041016,7047500
+2017-06-16,89.72000122070312,89.7699966430664,88.80999755859375,89.66000366210938,75.15406799316406,13855000
+2017-06-19,89.5999984741211,89.86000061035156,89.19999694824219,89.86000061035156,75.32169342041016,5246200
+2017-06-20,89.7699966430664,90.20999908447266,89.61000061035156,89.62999725341797,75.12892150878906,5674200
+2017-06-21,89.62000274658203,89.94999694824219,89.29000091552734,89.4000015258789,74.9361343383789,4164500
+2017-06-22,89.2699966430664,89.41000366210938,88.9000015258789,89.02999877929688,74.62599182128906,4536700
+2017-06-23,89.02999877929688,89.80000305175781,88.9000015258789,89.41999816894531,74.9529037475586,8782100
+2017-06-26,89.62999725341797,89.68000030517578,89.2699966430664,89.36000061035156,74.90258026123047,4373300
+2017-06-27,89.36000061035156,89.36000061035156,88.61000061035156,88.61000061035156,74.2739486694336,5180400
+2017-06-28,89.08000183105469,89.20999908447266,88.26000213623047,88.37000274658203,74.07279205322266,4875000
+2017-06-29,88.0199966430664,88.22000122070312,86.93000030517578,86.98999786376953,72.91605377197266,8123500
+2017-06-30,87.05000305175781,87.47000122070312,87.0,87.1500015258789,73.0501480102539,6070300
+2017-07-03,87.4000015258789,88.0,87.18000030517578,87.73999786376953,73.54469299316406,3607400
+2017-07-05,87.86000061035156,88.0,87.48999786376953,87.66999816894531,73.48603057861328,4974300
+2017-07-06,87.6500015258789,87.94999694824219,87.36000061035156,87.37000274658203,73.23455047607422,6038900
+2017-07-07,87.69000244140625,87.81999969482422,87.27999877929688,87.6500015258789,73.4692611694336,5142200
+2017-07-10,87.62999725341797,87.87000274658203,86.88999938964844,87.08999633789062,72.99987030029297,5356400
+2017-07-11,87.2300033569336,87.44999694824219,86.30999755859375,86.7699966430664,72.73162078857422,5838600
+2017-07-12,87.23999786376953,87.47000122070312,86.83000183105469,86.95999908447266,72.89088439941406,4374200
+2017-07-13,86.7699966430664,87.05000305175781,86.5,86.69999694824219,72.6729507446289,5448900
+2017-07-14,86.95999908447266,87.29000091552734,86.7300033569336,87.0999984741211,73.00823211669922,4577700
+2017-07-17,87.06999969482422,87.91000366210938,86.73999786376953,87.55000305175781,73.38545227050781,5227800
+2017-07-18,87.61000061035156,88.76000213623047,87.45999908447266,88.63999938964844,74.2990951538086,7492300
+2017-07-19,87.87000274658203,88.41000366210938,87.5999984741211,88.3499984741211,74.63701629638672,6008500
+2017-07-20,88.31999969482422,89.30999755859375,88.30999755859375,88.5999984741211,74.84819793701172,7285000
+2017-07-21,88.16000366210938,88.68000030517578,87.80999755859375,88.61000061035156,74.85665130615234,5714800
+2017-07-24,88.55000305175781,88.5999984741211,87.97000122070312,88.18000030517578,74.49339294433594,6202000
+2017-07-25,88.66999816894531,89.19999694824219,88.54000091552734,89.13999938964844,75.30438995361328,6766700
+2017-07-26,89.0,89.41999816894531,88.87000274658203,89.30000305175781,75.4395523071289,6987000
+2017-07-27,90.29000091552734,90.75,89.0,90.68000030517578,76.6053695678711,11089200
+2017-07-28,90.55999755859375,91.0,89.95999908447266,90.20999908447266,76.20830535888672,6137500
+2017-07-31,90.20999908447266,91.06999969482422,90.20999908447266,90.81999969482422,76.72362518310547,7835700
+2017-08-01,91.02999877929688,91.7300033569336,90.72000122070312,91.0999984741211,76.96017456054688,8662100
+2017-08-02,90.97000122070312,91.30000305175781,90.52999877929688,91.04000091552734,76.90949249267578,7167700
+2017-08-03,90.86000061035156,91.75,90.81999969482422,90.86000061035156,76.75741577148438,6413200
+2017-08-04,90.69000244140625,91.08000183105469,90.52999877929688,90.66999816894531,76.59689331054688,5824400
+2017-08-07,90.66999816894531,91.55999755859375,90.5199966430664,91.44000244140625,77.24740600585938,5011300
+2017-08-08,91.4000015258789,91.94000244140625,91.2300033569336,91.58000183105469,77.36566925048828,5623400
+2017-08-09,91.5199966430664,91.94000244140625,91.5199966430664,91.91999816894531,77.65289306640625,5572800
+2017-08-10,91.86000061035156,92.0,91.69000244140625,91.73999786376953,77.50083923339844,6338200
+2017-08-11,91.94000244140625,92.08000183105469,91.29000091552734,91.33999633789062,77.16292572021484,7094200
+2017-08-14,91.54000091552734,91.94999694824219,91.25,91.6500015258789,77.42481994628906,5398400
+2017-08-15,91.91000366210938,92.36000061035156,91.87999725341797,92.19999694824219,77.88945007324219,5293400
+2017-08-16,92.29000091552734,92.94999694824219,92.19000244140625,92.44000244140625,78.09220123291016,7965500
+2017-08-17,92.4000015258789,92.66999816894531,92.06999969482422,92.06999969482422,77.77962493896484,5711400
+2017-08-18,91.9800033569336,92.77999877929688,91.8499984741211,92.47000122070312,78.11753845214844,6815000
+2017-08-21,92.37999725341797,92.95999908447266,92.36000061035156,92.86000061035156,78.44700622558594,4334300
+2017-08-22,92.91000366210938,92.95999908447266,92.58999633789062,92.79000091552734,78.38784790039062,4731500
+2017-08-23,92.5,92.66000366210938,92.27999877929688,92.44000244140625,78.09220123291016,3631900
+2017-08-24,92.44000244140625,92.56999969482422,92.04000091552734,92.2699966430664,77.94860076904297,5173700
+2017-08-25,92.6500015258789,92.86000061035156,92.41000366210938,92.51000213623047,78.1513442993164,4933000
+2017-08-28,92.5199966430664,92.70999908447266,91.9800033569336,92.47000122070312,78.11753845214844,5386500
+2017-08-29,92.4800033569336,92.69000244140625,92.23999786376953,92.31999969482422,77.99081420898438,3676300
+2017-08-30,92.08000183105469,92.08000183105469,91.66000366210938,91.87000274658203,77.61065673828125,4709600
+2017-08-31,91.88999938964844,92.38999938964844,91.83999633789062,92.2699966430664,77.94860076904297,5864400
+2017-09-01,92.41999816894531,92.66000366210938,92.26000213623047,92.52999877929688,78.16822052001953,4960700
+2017-09-05,92.18000030517578,92.73999786376953,92.04000091552734,92.72000122070312,78.32872772216797,6532100
+2017-09-06,92.79000091552734,92.91000366210938,92.36000061035156,92.72000122070312,78.32872772216797,6747200
+2017-09-07,92.73999786376953,93.36000061035156,92.33000183105469,92.97000122070312,78.5399398803711,7735400
+2017-09-08,92.76000213623047,93.1500015258789,92.51000213623047,92.83999633789062,78.43012237548828,6070100
+2017-09-11,93.08999633789062,94.19000244140625,92.9000015258789,93.98999786376953,79.40159606933594,10177300
+2017-09-12,93.72000122070312,93.9800033569336,93.20999908447266,93.51000213623047,78.99612426757812,5804000
+2017-09-13,93.5,93.7699966430664,93.44999694824219,93.55000305175781,79.02989959716797,5369300
+2017-09-14,93.2300033569336,93.6500015258789,93.18000030517578,93.55000305175781,79.02989959716797,5492300
+2017-09-15,93.81999969482422,93.81999969482422,92.81999969482422,93.2699966430664,78.79337310791016,12428800
+2017-09-18,93.16999816894531,93.5,92.86000061035156,93.1500015258789,78.69198608398438,6177700
+2017-09-19,93.33999633789062,94.44999694824219,93.33999633789062,94.16999816894531,79.55367279052734,6587200
+2017-09-20,94.16999816894531,94.66999816894531,93.83000183105469,94.4000015258789,79.74797821044922,5941500
+2017-09-21,94.1500015258789,94.5,92.44999694824219,92.63999938964844,78.26114654541016,9376700
+2017-09-22,92.55000305175781,93.0,92.08000183105469,92.23999786376953,77.9232406616211,6837700
+2017-09-25,92.43000030517578,93.08999633789062,92.33000183105469,92.72000122070312,78.32872772216797,6436200
+2017-09-26,92.81999969482422,92.8499984741211,92.19999694824219,92.6500015258789,78.26959228515625,4885200
+2017-09-27,92.5199966430664,92.5199966430664,90.33999633789062,90.87000274658203,76.76587677001953,9631200
+2017-09-28,90.86000061035156,91.12000274658203,90.62999725341797,90.88999938964844,76.78275299072266,4999800
+2017-09-29,90.97000122070312,91.43000030517578,90.69999694824219,90.9800033569336,76.85881042480469,6634500
+2017-10-02,91.26000213623047,92.4000015258789,91.23999786376953,91.7699966430664,77.52616882324219,7302400
+2017-10-03,91.95999908447266,92.33999633789062,91.55999755859375,92.12000274658203,77.82185363769531,5909900
+2017-10-04,92.12000274658203,92.80000305175781,92.0199966430664,92.41999816894531,78.07528686523438,6140700
+2017-10-05,92.48999786376953,92.6500015258789,91.94000244140625,92.02999877929688,77.74581909179688,6912800
+2017-10-06,92.0,92.3499984741211,91.87999725341797,92.33000183105469,77.99928283691406,5241900
+2017-10-09,92.4000015258789,92.62000274658203,91.93000030517578,92.12000274658203,77.82185363769531,5149000
+2017-10-10,92.37000274658203,93.04000091552734,89.86000061035156,91.62000274658203,77.39945220947266,17125600
+2017-10-11,91.08999633789062,91.7300033569336,91.06999969482422,91.45999908447266,77.26427459716797,7115400
+2017-10-12,91.41000366210938,92.30999755859375,91.38999938964844,92.1500015258789,77.84719848632812,5984900
+2017-10-13,92.69999694824219,93.51000213623047,92.58999633789062,93.04000091552734,78.59906005859375,6956700
+2017-10-16,92.97000122070312,93.37000274658203,92.70999908447266,93.13999938964844,78.68353271484375,4159100
+2017-10-17,93.04000091552734,93.08999633789062,92.4000015258789,92.80000305175781,78.39630889892578,5316100
+2017-10-18,92.77999877929688,92.94999694824219,92.01000213623047,92.7699966430664,78.37096405029297,7399700
+2017-10-19,91.69999694824219,91.98999786376953,91.13999938964844,91.58999633789062,77.95392608642578,8585000
+2017-10-20,89.72000122070312,89.95999908447266,87.58999633789062,88.25,75.1111831665039,19997800
+2017-10-23,88.62999725341797,88.86000061035156,86.87000274658203,87.30000305175781,74.30262756347656,13358200
+2017-10-24,87.37000274658203,87.41999816894531,86.77999877929688,86.9800033569336,74.0302734375,11519000
+2017-10-25,86.9000015258789,87.11000061035156,86.27999877929688,86.86000061035156,73.92811584472656,9024300
+2017-10-26,87.19000244140625,87.7699966430664,87.0999984741211,87.5,74.47286987304688,6233800
+2017-10-27,87.52999877929688,87.52999877929688,86.44999694824219,87.04000091552734,74.0813217163086,7433800
+2017-10-30,86.91000366210938,87.08000183105469,86.16000366210938,86.2699966430664,73.42597198486328,5387100
+2017-10-31,86.48999786376953,86.5,85.72000122070312,86.33999633789062,73.48555755615234,7119000
+2017-11-01,86.33000183105469,87.13999938964844,86.11000061035156,86.88999938964844,73.95367431640625,4884100
+2017-11-02,86.77999877929688,87.04000091552734,86.2300033569336,86.51000213623047,73.6302490234375,5021200
+2017-11-03,86.77999877929688,87.16000366210938,86.45999908447266,86.58000183105469,73.68982696533203,5106500
+2017-11-06,86.55000305175781,86.63999938964844,86.02999877929688,86.05000305175781,73.23873138427734,5186700
+2017-11-07,86.04000091552734,87.0,85.41999816894531,86.9800033569336,74.0302734375,6875100
+2017-11-08,86.98999786376953,87.5999984741211,86.80000305175781,87.58000183105469,74.54093933105469,6910000
+2017-11-09,87.3499984741211,88.16999816894531,87.30000305175781,87.77999877929688,74.71116638183594,5280000
+2017-11-10,87.98999786376953,88.38999938964844,87.77999877929688,88.16000366210938,75.03459930419922,7227300
+2017-11-13,88.66999816894531,89.41000366210938,88.62999725341797,89.0,75.74951934814453,6873500
+2017-11-14,88.73999786376953,89.05000305175781,88.47000122070312,88.87000274658203,75.63888549804688,5035500
+2017-11-15,88.7300033569336,88.94000244140625,88.0,88.2300033569336,75.09416198730469,6688100
+2017-11-16,89.83999633789062,89.9000015258789,88.7699966430664,89.25,75.96228790283203,7205100
+2017-11-17,88.94999694824219,89.08999633789062,88.08000183105469,88.43000030517578,75.26439666748047,5941800
+2017-11-20,88.43000030517578,88.55999755859375,87.70999908447266,88.2699966430664,75.1281967163086,4926200
+2017-11-21,88.18000030517578,89.20999908447266,88.0199966430664,88.72000122070312,75.51119995117188,6196400
+2017-11-22,88.5,88.91000366210938,88.05999755859375,88.33000183105469,75.17929077148438,6006900
+2017-11-24,88.58999633789062,88.95999908447266,88.41999816894531,88.44999694824219,75.28142547607422,2196700
+2017-11-27,88.33000183105469,89.0999984741211,88.1500015258789,88.95999908447266,75.7154769897461,6199700
+2017-11-28,89.4800033569336,89.5199966430664,88.91000366210938,89.4000015258789,76.0899887084961,4841300
+2017-11-29,89.4000015258789,89.80999755859375,89.02999877929688,89.37999725341797,76.07294464111328,5158900
+2017-11-30,89.3499984741211,90.37000274658203,89.20999908447266,89.98999786376953,76.5921401977539,9789900
+2017-12-01,90.18000030517578,90.52999877929688,89.12000274658203,90.36000061035156,76.90705108642578,7953200
+2017-12-04,91.76000213623047,91.91000366210938,89.83000183105469,91.41000366210938,77.80072021484375,9003700
+2017-12-05,91.5199966430664,91.83999633789062,91.06999969482422,91.4000015258789,77.79220581054688,8683000
+2017-12-06,91.38999938964844,91.77999877929688,91.06999969482422,91.25,77.66455078125,6737400
+2017-12-07,91.05000305175781,91.06999969482422,89.88999938964844,90.0999984741211,76.68575286865234,7273600
+2017-12-08,90.0199966430664,90.37000274658203,89.58000183105469,90.37000274658203,76.91556549072266,5883400
+2017-12-11,90.2300033569336,90.33000183105469,89.75,90.2300033569336,76.79643249511719,4856000
+2017-12-12,90.44999694824219,90.51000213623047,89.81999969482422,89.8499984741211,76.47295379638672,6558900
+2017-12-13,90.0199966430664,91.41000366210938,89.97000122070312,90.87999725341797,77.34961700439453,7141000
+2017-12-14,90.94000244140625,91.43000030517578,90.9000015258789,91.0,77.45173645019531,5853500
+2017-12-15,91.56999969482422,92.2699966430664,91.4800033569336,91.88999938964844,78.20925903320312,15924000
+2017-12-18,91.9800033569336,93.13999938964844,91.80999755859375,91.87999725341797,78.20074462890625,7405700
+2017-12-19,92.0,92.12999725341797,91.58000183105469,91.68000030517578,78.03053283691406,5644400
+2017-12-20,91.80000305175781,91.97000122070312,91.3499984741211,91.52999877929688,77.90283966064453,6938500
+2017-12-21,91.66000366210938,92.08000183105469,91.52999877929688,91.66999816894531,78.02201080322266,4860400
+2017-12-22,91.87999725341797,92.43000030517578,91.72000122070312,92.12999725341797,78.41352081298828,4919400
+2017-12-26,92.3499984741211,92.7699966430664,92.1500015258789,92.4800033569336,78.71141815185547,3431900
+2017-12-27,92.48999786376953,92.75,91.93000030517578,92.0999984741211,78.38800048828125,4276700
+2017-12-28,92.30000305175781,92.54000091552734,91.91000366210938,92.06999969482422,78.36245727539062,3005400
+2017-12-29,92.23999786376953,92.45999908447266,91.87999725341797,91.87999725341797,78.20074462890625,4346700
+2018-01-02,91.91999816894531,91.93000030517578,90.55000305175781,90.6500015258789,77.15386199951172,7558900
+2018-01-03,90.7300033569336,91.08999633789062,90.5199966430664,90.54000091552734,77.06022644042969,5863600
+2018-01-04,90.83000183105469,91.7699966430664,90.61000061035156,91.18000030517578,77.60496520996094,6322500
+2018-01-05,91.2699966430664,91.30000305175781,90.56999969482422,91.23999786376953,77.65601348876953,5949700
+2018-01-08,90.93000030517578,91.7699966430664,90.93000030517578,91.72000122070312,78.06458282470703,4860700
+2018-01-09,91.47000122070312,91.6500015258789,91.01000213623047,91.05000305175781,77.49431610107422,6630100
+2018-01-10,90.91000366210938,90.91000366210938,90.01000213623047,90.47000122070312,77.00067901611328,6564700
+2018-01-11,90.4000015258789,90.5199966430664,89.91999816894531,90.1500015258789,76.72830963134766,5469700
+2018-01-12,90.05000305175781,90.33999633789062,89.3499984741211,89.61000061035156,76.2686996459961,8111000
+2018-01-16,90.13999938964844,90.7699966430664,89.63999938964844,90.22000122070312,76.78787994384766,9465300
+2018-01-17,90.55999755859375,91.7300033569336,90.43000030517578,91.19999694824219,77.62198638916016,8345500
+2018-01-18,90.23999786376953,90.6500015258789,89.66999816894531,90.18000030517578,77.33897399902344,7699800
+2018-01-19,90.27999877929688,91.26000213623047,90.23999786376953,91.06999969482422,78.10222625732422,9364000
+2018-01-22,90.87999725341797,91.91999816894531,90.7699966430664,91.88999938964844,78.80547332763672,8658000
+2018-01-23,89.81999969482422,90.20999908447266,88.5999984741211,89.05000305175781,76.3698959350586,18756300
+2018-01-24,89.05999755859375,89.16000366210938,87.69999694824219,88.30999755859375,75.73524475097656,15141900
+2018-01-25,88.68000030517578,89.05000305175781,88.01000213623047,88.33999633789062,75.76095581054688,11264400
+2018-01-26,88.16999816894531,88.16999816894531,87.2300033569336,87.7300033569336,75.23783111572266,11503100
+2018-01-29,87.69000244140625,87.73999786376953,86.69000244140625,86.86000061035156,74.49171447753906,11685800
+2018-01-30,86.81999969482422,87.44000244140625,86.62999725341797,86.94999694824219,74.56890106201172,9662900
+2018-01-31,86.80999755859375,87.41000366210938,86.08000183105469,86.33999633789062,74.04576873779297,11798100
+2018-02-01,86.1500015258789,86.5,85.55999755859375,85.8499984741211,73.62554931640625,8606300
+2018-02-02,85.55999755859375,85.61000061035156,84.20999908447266,84.25,72.25336456298828,12846300
+2018-02-05,83.98999786376953,84.37000274658203,80.0999984741211,81.05999755859375,69.51760864257812,17462200
+2018-02-06,80.52999877929688,82.44999694824219,80.12000274658203,82.37999725341797,70.64962005615234,19955500
+2018-02-07,82.30000305175781,83.38999938964844,81.81999969482422,81.83999633789062,70.18651580810547,11851800
+2018-02-08,82.02999877929688,82.22000122070312,80.1500015258789,80.22000122070312,68.79721069335938,14596100
+2018-02-09,80.9800033569336,81.02999877929688,78.58999633789062,79.91999816894531,68.53995513916016,18838800
+2018-02-12,80.61000061035156,81.66999816894531,80.58000183105469,81.33000183105469,69.74916076660156,10769000
+2018-02-13,81.1500015258789,81.83000183105469,80.91000366210938,81.5,69.89494323730469,9278700
+2018-02-14,81.05999755859375,81.26000213623047,80.2699966430664,80.68000030517578,69.19172668457031,9412000
+2018-02-15,80.97000122070312,82.41000366210938,80.5,82.41000366210938,70.67536926269531,8910700
+2018-02-16,82.20999908447266,83.25,82.12999725341797,82.5999984741211,70.83830261230469,10371700
+2018-02-20,82.19000244140625,82.22000122070312,81.06999969482422,81.33999633789062,69.75772857666016,7087700
+2018-02-21,81.30999755859375,81.80999755859375,80.19000244140625,80.23999786376953,68.81436920166016,9134500
+2018-02-22,80.47000122070312,81.27999877929688,80.16999816894531,80.83999633789062,69.32893371582031,10277700
+2018-02-23,81.01000213623047,81.12000274658203,80.4800033569336,81.05000305175781,69.50904083251953,10321800
+2018-02-26,81.44999694824219,81.69000244140625,81.05000305175781,81.62999725341797,70.00643157958984,9422200
+2018-02-27,81.88999938964844,82.0,80.51000213623047,80.54000091552734,69.07166290283203,8919600
+2018-02-28,80.68000030517578,80.79000091552734,78.5,78.5199966430664,67.33927917480469,16862000
+2018-03-01,78.4000015258789,79.27999877929688,77.9000015258789,78.69999694824219,67.49365234375,13504200
+2018-03-02,78.4800033569336,79.66000366210938,78.41999816894531,79.5,68.17974853515625,9317700
+2018-03-05,79.27999877929688,80.38999938964844,79.1500015258789,80.29000091552734,68.85723114013672,8177000
+2018-03-06,80.41000366210938,80.41999816894531,79.37000274658203,80.0199966430664,68.62569427490234,9085300
+2018-03-07,79.52999877929688,79.63999938964844,78.9000015258789,79.16000366210938,67.88813781738281,9089500
+2018-03-08,79.16999816894531,79.98999786376953,79.0199966430664,79.97000122070312,68.58281707763672,7951700
+2018-03-09,80.18000030517578,80.75,79.9000015258789,80.29000091552734,68.85723114013672,7662200
+2018-03-12,80.2300033569336,80.62000274658203,79.76000213623047,79.86000061035156,68.48847198486328,7182000
+2018-03-13,80.0,80.19000244140625,79.36000061035156,79.72000122070312,68.368408203125,9620200
+2018-03-14,79.69000244140625,79.83999633789062,78.86000061035156,79.0,67.75090789794922,8898100
+2018-03-15,79.08999633789062,79.13999938964844,78.54000091552734,78.66999816894531,67.46792602539062,6996900
+2018-03-16,78.93000030517578,79.38999938964844,78.83999633789062,78.97000122070312,67.7251968383789,17715400
+2018-03-19,78.97000122070312,79.56999969482422,78.2699966430664,78.66000366210938,67.45934295654297,8368200
+2018-03-20,78.73999786376953,79.0999984741211,77.95999908447266,78.30999755859375,67.15919494628906,8465500
+2018-03-21,78.05000305175781,78.23999786376953,76.87999725341797,77.04000091552734,66.07002258300781,9822800
+2018-03-22,76.83000183105469,77.5199966430664,76.37000274658203,76.41000366210938,65.52972412109375,10481600
+2018-03-23,76.79000091552734,77.18000030517578,75.80999755859375,75.91000366210938,65.1009292602539,11728300
+2018-03-26,76.56999969482422,76.87000274658203,76.0199966430664,76.41000366210938,65.52972412109375,12937000
+2018-03-27,76.52999877929688,78.44000244140625,76.30000305175781,77.79000091552734,66.71322631835938,11288200
+2018-03-28,77.94999694824219,79.13999938964844,77.94999694824219,78.83999633789062,67.61372375488281,12857800
+2018-03-29,79.43000030517578,80.48999786376953,79.18000030517578,79.27999877929688,67.99108123779297,10036400
+2018-04-02,79.26000213623047,79.37000274658203,77.05999755859375,77.4000015258789,66.3787612915039,12017200
+2018-04-03,77.55999755859375,78.80000305175781,77.18000030517578,78.45999908447266,67.28783416748047,11933100
+2018-04-04,77.81999969482422,79.5199966430664,77.58999633789062,79.05000305175781,67.79381561279297,9030800
+2018-04-05,79.08999633789062,79.31999969482422,78.51000213623047,78.80000305175781,67.57942199707031,7864700
+2018-04-06,78.37000274658203,79.36000061035156,77.9000015258789,78.43000030517578,67.26210021972656,8300800
+2018-04-09,78.80000305175781,78.8499984741211,77.56999969482422,78.16000366210938,67.03054809570312,9031200
+2018-04-10,78.70999908447266,78.83999633789062,77.94000244140625,78.37000274658203,67.21063995361328,6779000
+2018-04-11,78.19000244140625,78.69000244140625,78.04000091552734,78.2699966430664,67.12489318847656,7143500
+2018-04-12,78.63999938964844,78.69999694824219,77.79000091552734,77.79000091552734,66.71322631835938,8282300
+2018-04-13,78.05999755859375,78.44000244140625,77.72000122070312,78.37000274658203,67.21063995361328,6198500
+2018-04-16,78.55999755859375,78.86000061035156,78.04000091552734,78.61000061035156,67.41646575927734,5962200
+2018-04-17,78.93000030517578,78.94000244140625,78.0999984741211,78.43000030517578,67.26210021972656,6492400
+2018-04-18,78.58000183105469,78.68000030517578,78.0199966430664,78.19999694824219,67.06484985351562,7349400
+2018-04-19,75.38999938964844,75.72000122070312,74.19999694824219,74.94999694824219,64.87242126464844,16955600
+2018-04-20,74.04000091552734,74.91999816894531,73.73999786376953,73.80000305175781,63.8770637512207,14085000
+2018-04-23,73.58999633789062,73.9800033569336,72.76000213623047,73.0,63.18461608886719,13653400
+2018-04-24,73.05999755859375,73.33000183105469,72.1500015258789,72.5,62.75185012817383,16551700
+2018-04-25,72.41000366210938,72.75,71.94999694824219,72.30000305175781,62.57872772216797,14208800
+2018-04-26,72.56999969482422,73.01000213623047,72.37000274658203,72.75,62.968231201171875,11204300
+2018-04-27,72.52999877929688,73.08000183105469,72.20999908447266,72.80999755859375,63.020164489746094,8144800
+2018-04-30,72.91000366210938,72.91999816894531,72.16000366210938,72.33999633789062,62.613372802734375,13076500
+2018-05-01,72.05000305175781,72.33000183105469,71.66000366210938,71.95999908447266,62.28445816040039,8103800
+2018-05-02,71.94000244140625,72.01000213623047,70.7300033569336,70.94000244140625,61.40160369873047,10830900
+2018-05-03,70.80999755859375,71.72000122070312,70.73999786376953,71.36000061035156,61.76513671875,9386500
+2018-05-04,71.37999725341797,72.62000274658203,71.33999633789062,72.43000030517578,62.69126892089844,8107400
+2018-05-07,72.66999816894531,73.22000122070312,71.88999938964844,71.9800033569336,62.30177688598633,6633600
+2018-05-08,72.05000305175781,72.12000274658203,71.11000061035156,71.44000244140625,61.834381103515625,8084100
+2018-05-09,71.7699966430664,72.55000305175781,71.73999786376953,72.37000274658203,62.63934326171875,7528400
+2018-05-10,72.94000244140625,73.33999633789062,72.69000244140625,73.1500015258789,63.31444549560547,7618500
+2018-05-11,73.62999725341797,74.0999984741211,73.05000305175781,73.37000274658203,63.50489044189453,7586200
+2018-05-14,73.77999877929688,73.77999877929688,73.08999633789062,73.27999877929688,63.42697525024414,8646900
+2018-05-15,73.30999755859375,73.41000366210938,72.5999984741211,72.94999694824219,63.14133071899414,11502800
+2018-05-16,72.9800033569336,73.93000030517578,72.95999908447266,73.52999877929688,63.64334487915039,8325000
+2018-05-17,73.5199966430664,74.0,73.4000015258789,73.95999908447266,64.01553344726562,8053600
+2018-05-18,73.9800033569336,74.06999969482422,73.11000061035156,73.44999694824219,63.57410430908203,7042700
+2018-05-21,73.75,74.25,73.41999816894531,74.05999755859375,64.10209655761719,6428400
+2018-05-22,74.45999908447266,74.94000244140625,73.83000183105469,74.02999877929688,64.07613372802734,7744200
+2018-05-23,74.0199966430664,74.30000305175781,73.72000122070312,74.18000030517578,64.20594787597656,6592500
+2018-05-24,74.08000183105469,74.3499984741211,73.58999633789062,73.7699966430664,63.8510627746582,6508900
+2018-05-25,73.9000015258789,74.62000274658203,73.75,74.30999755859375,64.3185043334961,7546500
+2018-05-29,74.05999755859375,74.69999694824219,73.7699966430664,74.05000305175781,64.09345245361328,8905600
+2018-05-30,74.33000183105469,75.0199966430664,74.05000305175781,74.88999938964844,64.82048797607422,8128600
+2018-05-31,74.66999816894531,74.69000244140625,72.80000305175781,73.16999816894531,63.33174514770508,15526000
+2018-06-01,73.33000183105469,73.73999786376953,72.86000061035156,73.44999694824219,63.57410430908203,7209300
+2018-06-04,73.54000091552734,74.62000274658203,73.44999694824219,74.18000030517578,64.20594787597656,8743800
+2018-06-05,74.27999877929688,74.37999725341797,73.5999984741211,73.97000122070312,64.02420043945312,6910100
+2018-06-06,74.06999969482422,74.41999816894531,73.72000122070312,74.3499984741211,64.35311126708984,7002900
+2018-06-07,74.18000030517578,76.38999938964844,74.0999984741211,75.76000213623047,65.57352447509766,13476100
+2018-06-08,75.8499984741211,77.20999908447266,75.73999786376953,77.18000030517578,66.80256652832031,13625300
+2018-06-11,76.97000122070312,77.69000244140625,76.87999725341797,77.52999877929688,67.10552215576172,9049400
+2018-06-12,77.81999969482422,77.88999938964844,77.11000061035156,77.23999786376953,66.85449981689453,8786000
+2018-06-13,77.4000015258789,77.4000015258789,76.19999694824219,76.47000122070312,66.18806457519531,8022400
+2018-06-14,76.55999755859375,76.55999755859375,75.69999694824219,75.98999786376953,65.77257537841797,8895200
+2018-06-15,76.16000366210938,77.51000213623047,75.91999816894531,77.37999725341797,66.97567749023438,14943500
+2018-06-18,76.86000061035156,77.0999984741211,75.38999938964844,75.83999633789062,65.64274597167969,7384900
+2018-06-19,75.58999633789062,76.68000030517578,75.56999969482422,76.33000183105469,66.06689453125,8514000
+2018-06-20,76.3499984741211,76.3499984741211,75.54000091552734,75.8499984741211,65.65142822265625,6603500
+2018-06-21,75.52999877929688,77.05000305175781,75.52999877929688,76.44000244140625,66.1620864868164,8691200
+2018-06-22,76.79000091552734,77.62999725341797,76.7699966430664,77.43000030517578,67.01897430419922,11446400
+2018-06-25,77.27999877929688,77.94000244140625,77.18000030517578,77.79000091552734,67.3305892944336,11300500
+2018-06-26,77.79000091552734,78.30999755859375,77.36000061035156,78.0,67.5123291015625,9558500
+2018-06-27,78.11000061035156,78.70999908447266,77.55999755859375,77.69000244140625,67.24400329589844,7873300
+2018-06-28,77.86000061035156,78.31999969482422,77.66000366210938,78.05000305175781,67.55561065673828,5714400
+2018-06-29,77.93000030517578,78.54000091552734,77.29000091552734,78.05999755859375,67.56428527832031,7679900
+2018-07-02,77.5,78.30999755859375,77.41999816894531,78.12999725341797,67.62483978271484,6092800
+2018-07-03,78.54000091552734,78.76000213623047,77.77999877929688,77.9000015258789,67.42578887939453,5897200
+2018-07-05,78.13999938964844,79.25,78.12000274658203,79.20999908447266,68.55963897705078,7956100
+2018-07-06,79.37999725341797,79.62000274658203,78.9000015258789,79.30999755859375,68.64620971679688,7244000
+2018-07-09,78.45999908447266,78.83000183105469,77.77999877929688,77.86000061035156,67.39115905761719,9095900
+2018-07-10,78.06999969482422,79.94000244140625,77.98999786376953,79.81999969482422,69.0876235961914,12773500
+2018-07-11,79.62999725341797,79.83999633789062,79.02999877929688,79.16000366210938,68.51637268066406,7851600
+2018-07-12,79.33999633789062,79.5199966430664,78.56999969482422,78.88999938964844,68.28266906738281,8556800
+2018-07-13,79.08000183105469,79.47000122070312,78.9000015258789,79.30999755859375,68.64620971679688,6021300
+2018-07-16,79.20999908447266,79.62999725341797,78.83000183105469,79.52999877929688,68.83660888671875,6931200
+2018-07-17,79.66000366210938,80.5,79.55000305175781,80.02999877929688,69.2693862915039,8983400
+2018-07-18,79.72000122070312,80.20999908447266,79.33000183105469,79.72000122070312,69.00106048583984,9105100
+2018-07-19,78.41999816894531,79.19000244140625,77.88999938964844,78.7300033569336,68.76261138916016,8010600
+2018-07-20,78.31999969482422,79.05999755859375,78.31999969482422,78.68000030517578,68.71896362304688,8234700
+2018-07-23,78.48999786376953,78.94000244140625,78.23999786376953,78.51000213623047,68.57046508789062,5881600
+2018-07-24,77.54000091552734,79.01000213623047,77.54000091552734,78.98999786376953,68.98971557617188,8297100
+2018-07-25,78.72000122070312,79.5999984741211,78.72000122070312,79.47000122070312,69.4089584350586,6208400
+2018-07-26,79.55999755859375,80.7699966430664,79.47000122070312,80.08999633789062,69.950439453125,9771100
+2018-07-27,79.66999816894531,80.83000183105469,79.45999908447266,80.58000183105469,70.37842559814453,7492900
+2018-07-30,80.06999969482422,80.5,79.83999633789062,80.19999694824219,70.04652404785156,7090700
+2018-07-31,80.38999938964844,80.9800033569336,79.43000030517578,80.87999725341797,70.64043426513672,9878200
+2018-08-01,80.41999816894531,80.81999969482422,80.11000061035156,80.6500015258789,70.4395523071289,7556700
+2018-08-02,80.80000305175781,82.22000122070312,80.58999633789062,82.0,71.61865997314453,9261700
+2018-08-03,82.13999938964844,83.0999984741211,81.91999816894531,82.33000183105469,71.9068603515625,7102800
+2018-08-06,82.19999694824219,82.93000030517578,82.1500015258789,82.5199966430664,72.07280731201172,5669200
+2018-08-07,82.41000366210938,82.68000030517578,81.7300033569336,82.63999938964844,72.17761993408203,6418000
+2018-08-08,82.0999984741211,82.80000305175781,82.0999984741211,82.3499984741211,71.92433166503906,4891300
+2018-08-09,82.44000244140625,82.44000244140625,81.30000305175781,81.4000015258789,71.09459686279297,5167400
+2018-08-10,81.30000305175781,81.76000213623047,81.0,81.43000030517578,71.12079620361328,5566000
+2018-08-13,81.69999694824219,82.08000183105469,81.1500015258789,81.5199966430664,71.19941711425781,5068100
+2018-08-14,81.38999938964844,81.72000122070312,81.2300033569336,81.30999755859375,71.01599884033203,6226900
+2018-08-15,81.30000305175781,82.37000274658203,80.80999755859375,82.30000305175781,71.88065338134766,8753500
+2018-08-16,82.45999908447266,84.0,82.30999755859375,83.69000244140625,73.09467315673828,12368000
+2018-08-17,83.7300033569336,84.19999694824219,83.5999984741211,83.69000244140625,73.09467315673828,8409300
+2018-08-20,83.88999938964844,83.94999694824219,83.30999755859375,83.63999938964844,73.05101013183594,6795800
+2018-08-21,83.56999969482422,84.0,83.08999633789062,83.9000015258789,73.27809143066406,8534500
+2018-08-22,83.80999755859375,83.8499984741211,83.05999755859375,83.38999938964844,72.83265686035156,5132600
+2018-08-23,83.01000213623047,83.5999984741211,82.83999633789062,83.23999786376953,72.70164489746094,4323200
+2018-08-24,83.22000122070312,83.55000305175781,83.02999877929688,83.36000061035156,72.80645751953125,5356000
+2018-08-27,83.5,83.81999969482422,83.0199966430664,83.44000244140625,72.87633514404297,3941500
+2018-08-28,83.72000122070312,83.86000061035156,83.31999969482422,83.4800033569336,72.9112548828125,5405200
+2018-08-29,83.51000213623047,83.76000213623047,83.29000091552734,83.48999786376953,72.91999053955078,4520400
+2018-08-30,83.38999938964844,83.73999786376953,83.19000244140625,83.41000366210938,72.85013580322266,4549700
+2018-08-31,83.3499984741211,83.52999877929688,82.38999938964844,82.94999694824219,72.4483642578125,6674900
+2018-09-04,82.4800033569336,82.95999908447266,82.06999969482422,82.69999694824219,72.23001861572266,5800700
+2018-09-05,82.11000061035156,83.47000122070312,82.11000061035156,83.29000091552734,72.74533081054688,7651900
+2018-09-06,82.91000366210938,83.30999755859375,82.48999786376953,82.6500015258789,72.18636322021484,7541100
+2018-09-07,82.0999984741211,82.19999694824219,81.25,81.91000366210938,71.54003143310547,11110900
+2018-09-10,82.58000183105469,83.0999984741211,82.33999633789062,82.37999725341797,71.95052337646484,6783000
+2018-09-11,82.12999725341797,82.41999816894531,81.62999725341797,82.01000213623047,71.62738800048828,5210300
+2018-09-12,81.9000015258789,83.18000030517578,81.69999694824219,83.11000061035156,72.58809661865234,5925200
+2018-09-13,83.2699966430664,83.48999786376953,82.6500015258789,83.44999694824219,72.88507843017578,5328400
+2018-09-14,83.47000122070312,83.66999816894531,82.97000122070312,83.61000061035156,73.02483367919922,5004100
+2018-09-17,83.5,84.2699966430664,83.33999633789062,84.25,73.58379364013672,7098800
+2018-09-18,84.29000091552734,84.29000091552734,83.58000183105469,84.0,73.36544799804688,6022800
+2018-09-19,83.91999816894531,84.29000091552734,83.7699966430664,84.0,73.36544799804688,6157600
+2018-09-20,84.29000091552734,85.63999938964844,84.2300033569336,85.36000061035156,74.55326080322266,10053000
+2018-09-21,85.80999755859375,86.27999877929688,85.5199966430664,85.81999969482422,74.95501708984375,17402500
+2018-09-24,85.62999725341797,85.70999908447266,84.2300033569336,84.2699966430664,73.60125732421875,6389400
+2018-09-25,84.27999877929688,84.41000366210938,83.08000183105469,83.12000274658203,72.59684753417969,5657200
+2018-09-26,83.25,83.98999786376953,83.02999877929688,83.26000213623047,72.71912384033203,6581000
+2018-09-27,83.04000091552734,83.62999725341797,82.80999755859375,82.86000061035156,72.36978149414062,6277600
+2018-09-28,83.02999877929688,83.29000091552734,82.79000091552734,83.2300033569336,72.69291687011719,5125800
+2018-10-01,83.30999755859375,83.72000122070312,83.16999816894531,83.66999816894531,73.07721710205078,4899900
+2018-10-02,83.4800033569336,84.44000244140625,83.37000274658203,84.36000061035156,73.67986297607422,7390900
+2018-10-03,84.44000244140625,84.5199966430664,82.8499984741211,83.02999877929688,72.51824188232422,7958700
+2018-10-04,82.5,82.5,81.0999984741211,81.91999816894531,71.54876708984375,7029900
+2018-10-05,81.9800033569336,82.44999694824219,81.9800033569336,82.1500015258789,71.74964904785156,5454600
+2018-10-08,81.9800033569336,82.73999786376953,81.75,82.4000015258789,71.96800231933594,7192300
+2018-10-09,82.38999938964844,82.72000122070312,82.05999755859375,82.19999694824219,71.7933120727539,6268100
+2018-10-10,81.80999755859375,82.68000030517578,81.44000244140625,81.44000244140625,71.1295394897461,9295800
+2018-10-11,81.63999938964844,81.97000122070312,78.66999816894531,78.87000274658203,68.8849105834961,12560300
+2018-10-12,79.37000274658203,79.37999725341797,78.48999786376953,79.05999755859375,69.05083465576172,9878700
+2018-10-15,79.01000213623047,80.54000091552734,78.91999816894531,80.12999725341797,69.9853744506836,9691500
+2018-10-16,79.91000366210938,81.08999633789062,79.9000015258789,81.01000213623047,70.75396728515625,9462600
+2018-10-17,80.76000213623047,82.18000030517578,80.37999725341797,81.86000061035156,71.49635314941406,10375300
+2018-10-18,80.70999908447266,81.33999633789062,80.0,80.23999786376953,70.7007064819336,9869500
+2018-10-19,84.86000061035156,87.76000213623047,84.86000061035156,87.30000305175781,76.92140197753906,30276400
+2018-10-22,86.7300033569336,87.23999786376953,85.2300033569336,86.5999984741211,76.30461120605469,14124100
+2018-10-23,86.01000213623047,87.30000305175781,86.01000213623047,87.16000366210938,76.79802703857422,16269500
+2018-10-24,87.27999877929688,90.69999694824219,87.22000122070312,89.45999908447266,78.82460021972656,26703500
+2018-10-25,88.11000061035156,89.33000183105469,87.30999755859375,89.0,78.41928100585938,14647000
+2018-10-26,88.69000244140625,89.16999816894531,87.38999938964844,87.86000061035156,77.4148178100586,14335900
+2018-10-29,88.29000091552734,89.41999816894531,87.44000244140625,88.23999786376953,77.7496337890625,12878900
+2018-10-30,88.8499984741211,89.43000030517578,88.20999908447266,89.19000244140625,78.58670043945312,13844000
+2018-10-31,88.7699966430664,89.31999969482422,87.2699966430664,88.68000030517578,78.13734436035156,13362400
+2018-11-01,88.80999755859375,89.83000183105469,88.18000030517578,89.58999633789062,78.93914031982422,9732400
+2018-11-02,89.87999725341797,89.94999694824219,88.9800033569336,89.80999755859375,79.13299560546875,11336000
+2018-11-05,89.88999938964844,91.44000244140625,89.81999969482422,91.19999694824219,80.35774230957031,12270100
+2018-11-06,90.86000061035156,91.52999877929688,90.43000030517578,91.51000213623047,80.63091278076172,8857800
+2018-11-07,91.58999633789062,91.62000274658203,90.62000274658203,91.29000091552734,80.43705749511719,9019800
+2018-11-08,90.94999694824219,91.52999877929688,90.66999816894531,91.36000061035156,80.49872589111328,6614400
+2018-11-09,91.3499984741211,92.66999816894531,91.16999816894531,92.41000366210938,81.42389678955078,10713500
+2018-11-12,92.20999908447266,93.44999694824219,91.75,92.69999694824219,81.67940521240234,12522100
+2018-11-13,91.97000122070312,93.56999969482422,91.58999633789062,93.47000122070312,82.3578872680664,13438700
+2018-11-14,93.41999816894531,93.9000015258789,92.98999786376953,93.48999786376953,82.37550354003906,11623000
+2018-11-15,93.33000183105469,93.9000015258789,92.72000122070312,93.83000183105469,82.67507934570312,12506000
+2018-11-16,93.81999969482422,94.80999755859375,93.66999816894531,93.81999969482422,82.666259765625,13013500
+2018-11-19,93.72000122070312,94.19000244140625,92.91000366210938,93.29000091552734,82.19927215576172,9458300
+2018-11-20,93.23999786376953,93.79000091552734,91.86000061035156,92.0999984741211,81.1507339477539,12074000
+2018-11-21,91.66000366210938,92.37000274658203,91.23999786376953,91.41000366210938,80.54277801513672,8911800
+2018-11-23,91.25,91.98999786376953,90.62999725341797,91.54000091552734,80.6573257446289,4399600
+2018-11-26,91.1500015258789,92.4000015258789,91.1500015258789,91.94000244140625,81.00978088378906,8171400
+2018-11-27,91.93000030517578,92.86000061035156,91.8499984741211,92.72000122070312,81.69705963134766,9023400
+2018-11-28,92.62999725341797,93.22000122070312,92.20999908447266,93.01000213623047,81.95256042480469,8093700
+2018-11-29,92.86000061035156,93.30000305175781,92.66000366210938,92.81999969482422,81.78514099121094,6126900
+2018-11-30,93.18000030517578,94.6500015258789,92.75,94.51000213623047,83.27424621582031,16291800
+2018-12-03,94.66999816894531,94.66999816894531,92.26000213623047,93.31999969482422,82.2257080078125,13934700
+2018-12-04,93.48999786376953,94.86000061035156,93.16999816894531,93.30999755859375,82.21688842773438,11123600
+2018-12-06,92.69999694824219,93.62999725341797,91.08000183105469,93.55000305175781,82.42838287353516,14199200
+2018-12-07,93.58999633789062,93.77999877929688,92.13999938964844,92.44999694824219,81.4591293334961,7996800
+2018-12-10,93.25,93.4000015258789,91.37000274658203,93.02999877929688,81.97020721435547,9307600
+2018-12-11,93.72000122070312,94.5199966430664,93.4000015258789,93.91000366210938,82.74555969238281,8743800
+2018-12-12,94.20999908447266,94.55000305175781,93.0999984741211,94.02999877929688,82.8512954711914,9644000
+2018-12-13,94.87000274658203,96.79000091552734,94.80000305175781,96.48999786376953,85.01885223388672,18541300
+2018-12-14,96.44999694824219,96.9000015258789,96.0199966430664,96.63999938964844,85.1510238647461,12657300
+2018-12-17,96.0,96.5,92.4000015258789,92.7699966430664,81.74109649658203,12427600
+2018-12-18,93.12999725341797,93.30999755859375,91.86000061035156,92.48999786376953,81.49439239501953,12250600
+2018-12-19,92.55000305175781,93.3499984741211,91.29000091552734,91.76000213623047,80.85118865966797,10825600
+2018-12-20,91.51000213623047,92.2300033569336,90.12999725341797,90.9800033569336,80.16388702392578,14439200
+2018-12-21,90.61000061035156,93.16999816894531,90.36000061035156,90.97000122070312,80.15507507324219,24030000
+2018-12-24,90.44999694824219,90.66000366210938,86.87999725341797,87.36000061035156,76.97425842285156,7396300
+2018-12-26,87.41999816894531,90.08999633789062,86.73999786376953,90.08999633789062,79.37969970703125,8630900
+2018-12-27,89.61000061035156,92.05000305175781,88.19999694824219,92.0199966430664,81.08026885986328,11360100
+2018-12-28,92.55999755859375,93.27999877929688,90.83999633789062,91.18000030517578,80.34010314941406,9611800
+2018-12-31,91.62999725341797,92.18000030517578,91.1500015258789,91.91999816894531,80.99214172363281,7239500
+2019-01-02,91.02999877929688,91.38999938964844,89.93000030517578,91.27999877929688,80.42823791503906,9843900
+2019-01-03,90.94000244140625,92.5,90.37999725341797,90.63999938964844,79.86431121826172,9820200
+2019-01-04,90.83999633789062,92.48999786376953,90.37000274658203,92.48999786376953,81.49439239501953,10565700
+2019-01-07,91.91000366210938,92.5,91.4000015258789,92.12000274658203,81.16837310791016,9012500
+2019-01-08,92.69999694824219,93.08999633789062,91.81999969482422,92.45999908447266,81.46794891357422,9551300
+2019-01-09,92.69000244140625,92.95999908447266,90.80999755859375,90.94999694824219,80.137451171875,15015600
+2019-01-10,90.88999938964844,91.54000091552734,90.61000061035156,91.16999816894531,80.331298828125,11102300
+2019-01-11,91.66999816894531,91.9800033569336,91.11000061035156,91.7699966430664,80.8599853515625,7166600
+2019-01-14,91.5,91.91000366210938,90.8499984741211,91.1500015258789,80.31368255615234,7952000
+2019-01-15,91.1500015258789,92.61000061035156,91.13999938964844,92.01000213623047,81.0714340209961,7834500
+2019-01-16,91.73999786376953,92.1500015258789,90.98999786376953,91.37000274658203,80.5075454711914,7964500
+2019-01-17,90.70999908447266,91.55999755859375,90.3499984741211,90.63999938964844,80.4959945678711,8044500
+2019-01-18,91.37000274658203,91.83999633789062,91.04000091552734,91.41999816894531,81.18869018554688,9100300
+2019-01-22,91.38999938964844,91.75,89.08000183105469,90.44000244140625,80.31837463378906,13518500
+2019-01-23,94.18000030517578,96.41000366210938,93.62999725341797,94.83999633789062,84.22594451904297,22869000
+2019-01-24,94.29000091552734,94.55999755859375,93.19000244140625,94.30000305175781,83.74637603759766,12146400
+2019-01-25,94.41999816894531,94.88999938964844,93.05999755859375,93.5999984741211,83.12471771240234,10618000
+2019-01-28,93.31999969482422,93.97000122070312,92.97000122070312,93.5199966430664,83.05365753173828,9765600
+2019-01-29,93.79000091552734,94.12000274658203,93.0999984741211,93.54000091552734,83.07144927978516,9769800
+2019-01-30,93.61000061035156,94.66000366210938,93.56999969482422,94.5199966430664,83.94176483154297,7750200
+2019-01-31,94.43000030517578,96.80999755859375,94.08000183105469,96.47000122070312,85.67351531982422,16044400
+2019-02-01,96.3499984741211,97.61000061035156,95.98999786376953,97.47000122070312,86.56160736083984,12720800
+2019-02-04,97.20999908447266,98.22000122070312,96.72000122070312,98.02999877929688,87.05894470214844,11887500
+2019-02-05,97.98999786376953,98.0199966430664,97.20999908447266,97.44000244140625,86.53495788574219,9772300
+2019-02-06,97.25,98.31999969482422,97.12000274658203,97.91999816894531,86.96122741699219,8693900
+2019-02-07,97.5199966430664,97.5999984741211,96.33999633789062,97.13999938964844,86.2685317993164,8732500
+2019-02-08,97.01000213623047,97.72000122070312,96.69999694824219,97.70999908447266,86.77474212646484,7483200
+2019-02-11,97.48999786376953,98.38999938964844,97.43000030517578,98.2699966430664,87.27205657958984,8494100
+2019-02-12,98.37999725341797,99.33999633789062,97.9800033569336,99.26000213623047,88.15127563476562,11238800
+2019-02-13,99.29000091552734,99.69999694824219,99.01000213623047,99.23999786376953,88.13350677490234,11587200
+2019-02-14,98.69999694824219,98.81999969482422,97.83999633789062,98.45999908447266,87.44080352783203,7930100
+2019-02-15,98.94999694824219,99.19999694824219,98.25,98.4800033569336,87.45858764648438,12069100
+2019-02-19,98.55999755859375,100.0,98.47000122070312,99.98999786376953,88.7995834350586,10098200
+2019-02-20,99.77999877929688,100.22000122070312,98.94000244140625,99.27999877929688,88.16902923583984,8947400
+2019-02-21,99.0999984741211,99.86000061035156,98.58999633789062,99.77999877929688,88.61308288574219,7444800
+2019-02-22,99.69000244140625,100.4000015258789,99.4000015258789,100.25,89.03047180175781,7925400
+2019-02-25,100.36000061035156,100.44999694824219,99.33000183105469,99.56999969482422,88.42658233642578,7436100
+2019-02-26,99.83999633789062,100.18000030517578,99.62999725341797,99.83000183105469,88.65750122070312,7115300
+2019-02-27,99.33999633789062,99.62999725341797,98.81999969482422,98.91000366210938,87.84046936035156,6013600
+2019-02-28,98.91000366210938,99.19999694824219,98.08000183105469,98.55000305175781,87.5207290649414,10575400
+2019-03-01,98.61000061035156,98.77999877929688,97.83000183105469,98.44000244140625,87.42306518554688,7733200
+2019-03-04,98.56999969482422,98.87999725341797,97.87999725341797,98.87000274658203,87.80492401123047,6895300
+2019-03-05,98.91000366210938,99.68000030517578,98.91000366210938,99.08999633789062,88.00028991699219,6274600
+2019-03-06,98.86000061035156,99.0999984741211,98.4000015258789,98.93000030517578,87.85821533203125,4622300
+2019-03-07,98.97000122070312,99.5999984741211,98.25,98.55000305175781,87.5207290649414,8408600
+2019-03-08,98.81999969482422,99.18000030517578,97.75,98.41000366210938,87.39640045166016,5144500
+2019-03-11,98.79000091552734,99.68000030517578,98.51000213623047,99.58000183105469,88.43545532226562,7544400
+2019-03-12,99.77999877929688,100.5199966430664,99.7300033569336,100.05000305175781,88.8528823852539,7597500
+2019-03-13,99.98999786376953,101.58999633789062,99.95999908447266,101.18000030517578,89.85640716552734,9883300
+2019-03-14,100.94000244140625,101.77999877929688,100.72000122070312,101.31999969482422,89.98072052001953,8590200
+2019-03-15,101.76000213623047,102.88999938964844,101.7300033569336,102.44000244140625,90.97538757324219,30802700
+2019-03-18,102.05999755859375,102.29000091552734,101.19999694824219,101.51000213623047,90.14946746826172,8442800
+2019-03-19,101.91000366210938,102.13999938964844,101.29000091552734,101.9000015258789,90.49581146240234,7334100
+2019-03-20,101.7300033569336,102.30999755859375,101.05000305175781,101.72000122070312,90.33597564697266,7513800
+2019-03-21,101.27999877929688,102.91000366210938,101.27999877929688,102.48999786376953,91.01978302001953,8221000
+2019-03-22,102.4800033569336,103.1500015258789,99.01000213623047,101.66000366210938,90.28268432617188,11035900
+2019-03-25,101.66000366210938,102.33999633789062,101.26000213623047,101.95999908447266,90.54912567138672,6955500
+2019-03-26,102.44000244140625,103.4800033569336,102.4000015258789,103.0199966430664,91.49046325683594,6909400
+2019-03-27,102.76000213623047,103.0199966430664,102.04000091552734,102.9000015258789,91.38388061523438,6037100
+2019-03-28,103.30999755859375,103.68000030517578,103.11000061035156,103.55000305175781,91.9611587524414,6793700
+2019-03-29,103.86000061035156,104.1500015258789,103.11000061035156,104.05000305175781,92.40519714355469,7535400
+2019-04-01,104.2300033569336,104.2300033569336,103.13999938964844,103.63999938964844,92.04106140136719,6626500
+2019-04-02,103.61000061035156,104.0199966430664,103.26000213623047,103.75,92.1387710571289,6088800
+2019-04-03,103.58000183105469,103.88999938964844,102.75,103.69000244140625,92.08551025390625,5226500
+2019-04-04,103.4800033569336,103.66999816894531,102.79000091552734,103.43000030517578,91.8545913696289,4786100
+2019-04-05,103.61000061035156,103.69000244140625,103.16999816894531,103.6500015258789,92.04995727539062,4281800
+2019-04-08,103.93000030517578,105.13999938964844,103.5,104.97000122070312,93.22224426269531,8468600
+2019-04-09,104.55000305175781,104.76000213623047,104.13999938964844,104.66000366210938,92.94693756103516,5820300
+2019-04-10,104.66000366210938,105.0,104.23999786376953,104.6500015258789,92.93804168701172,5394300
+2019-04-11,104.58000183105469,105.05000305175781,104.37000274658203,104.75,93.02686309814453,5078400
+2019-04-12,104.75,105.05999755859375,104.16999816894531,105.05999755859375,93.30216979980469,6707900
+2019-04-15,104.9800033569336,105.77999877929688,104.79000091552734,105.7300033569336,93.89720153808594,5639200
+2019-04-16,105.9800033569336,106.5,105.6500015258789,106.41999816894531,94.50997161865234,8136100
+2019-04-17,106.2699966430664,106.51000213623047,105.3499984741211,105.8499984741211,94.66735076904297,6778100
+2019-04-18,106.0199966430664,106.70999908447266,105.83000183105469,106.05000305175781,94.84623718261719,7248900
+2019-04-22,106.12999725341797,107.19999694824219,105.73999786376953,106.01000213623047,94.81047058105469,9057200
+2019-04-23,104.01000213623047,104.11000061035156,102.12999725341797,103.16000366210938,92.26156616210938,15979800
+2019-04-24,103.31999969482422,104.6500015258789,102.79000091552734,103.69000244140625,92.7355728149414,10094800
+2019-04-25,103.0999984741211,103.56999969482422,102.58999633789062,103.27999877929688,92.3688735961914,6085300
+2019-04-26,103.94999694824219,105.87999725341797,103.91000366210938,105.86000061035156,94.6762924194336,7747400
+2019-04-29,105.56999969482422,105.75,104.72000122070312,104.77999877929688,93.71041870117188,4787600
+2019-04-30,104.86000061035156,106.62000274658203,104.66000366210938,106.4800033569336,95.2308120727539,8251300
+2019-05-01,106.1500015258789,106.38999938964844,104.80999755859375,104.93000030517578,93.84455871582031,6733800
+2019-05-02,105.19999694824219,105.76000213623047,105.05000305175781,105.55999755859375,94.40799713134766,6270300
+2019-05-03,105.98999786376953,106.41000366210938,105.58000183105469,106.08000183105469,94.87306213378906,4793400
+2019-05-06,105.12000274658203,105.81999969482422,105.04000091552734,105.68000030517578,94.51533508300781,4890400
+2019-05-07,105.02999877929688,105.58000183105469,104.0999984741211,104.69999694824219,93.63886260986328,6021700
+2019-05-08,104.98999786376953,105.7699966430664,104.16000366210938,105.06999969482422,93.96977233886719,5392600
+2019-05-09,104.66999816894531,105.04000091552734,103.77999877929688,104.23999786376953,93.22746276855469,6901700
+2019-05-10,103.9800033569336,106.1500015258789,103.91999816894531,106.01000213623047,94.81047058105469,5815800
+2019-05-13,105.13999938964844,106.58999633789062,104.8499984741211,106.11000061035156,94.89990997314453,7575500
+2019-05-14,105.7699966430664,106.5,105.56999969482422,105.5999984741211,94.44377899169922,7004000
+2019-05-15,105.61000061035156,107.0,105.5,106.69999694824219,95.42755889892578,5535600
+2019-05-16,106.73999786376953,108.68000030517578,106.58999633789062,108.11000061035156,96.68860626220703,9284200
+2019-05-17,107.2699966430664,108.0,107.26000213623047,107.44999694824219,96.09832000732422,6370200
+2019-05-20,107.44000244140625,108.12999725341797,107.13999938964844,107.33000183105469,95.99099731445312,6565300
+2019-05-21,107.47000122070312,107.54000091552734,106.29000091552734,106.37000274658203,95.13243103027344,5226400
+2019-05-22,106.08999633789062,107.05000305175781,105.94000244140625,106.72000122070312,95.44546508789062,4889700
+2019-05-23,106.68000030517578,107.02999877929688,105.88999938964844,106.76000213623047,95.4812240600586,6175600
+2019-05-24,107.1500015258789,107.44000244140625,106.54000091552734,106.69000244140625,95.41860961914062,4372100
+2019-05-28,106.69999694824219,107.25,104.41999816894531,104.45999908447266,93.42420959472656,7615500
+2019-05-29,103.95999908447266,104.80999755859375,103.69999694824219,104.19000244140625,93.1827392578125,7137300
+2019-05-30,104.37000274658203,105.37000274658203,104.37000274658203,105.33000183105469,94.20230865478516,4729200
+2019-05-31,104.88999938964844,104.9000015258789,102.41000366210938,102.91000366210938,92.0379867553711,10282300
+2019-06-03,103.1500015258789,103.95999908447266,102.4000015258789,103.80000305175781,92.83393859863281,8532900
+2019-06-04,104.01000213623047,105.0999984741211,103.8499984741211,104.68000030517578,93.6209716796875,6906400
+2019-06-05,105.23999786376953,106.75,104.88999938964844,106.7300033569336,95.45440673828125,6481700
+2019-06-06,106.8499984741211,107.68000030517578,106.33000183105469,107.37999725341797,96.03571319580078,6681600
+2019-06-07,107.73999786376953,109.37999725341797,107.73999786376953,108.7699966430664,97.27888488769531,8063400
+2019-06-10,108.31999969482422,109.0199966430664,107.45999908447266,108.72000122070312,97.23416137695312,4767000
+2019-06-11,108.94000244140625,109.5999984741211,108.87000274658203,109.37999725341797,97.8244400024414,8074400
+2019-06-12,109.5999984741211,110.66000366210938,109.58000183105469,109.68000030517578,98.09274291992188,7687800
+2019-06-13,109.9800033569336,110.94999694824219,109.86000061035156,110.91000366210938,99.19281005859375,8611400
+2019-06-14,110.97000122070312,111.75,110.6500015258789,111.19999694824219,99.45216369628906,6438100
+2019-06-17,111.16000366210938,111.20999908447266,110.23999786376953,110.98999786376953,99.26434326171875,6020000
+2019-06-18,111.44999694824219,111.55999755859375,109.43000030517578,109.5999984741211,98.02120971679688,7731200
+2019-06-19,109.5,110.7300033569336,109.26000213623047,110.41999816894531,98.75456237792969,7028000
+2019-06-20,110.77999877929688,112.0199966430664,110.5,111.73999786376953,99.93511962890625,7044200
+2019-06-21,111.62000274658203,112.47000122070312,111.0199966430664,111.19999694824219,99.45216369628906,13799400
+2019-06-24,111.81999969482422,112.5,111.4000015258789,112.33000183105469,100.46277618408203,5518100
+2019-06-25,112.11000061035156,112.62999725341797,111.30999755859375,111.72000122070312,99.91722106933594,6805600
+2019-06-26,111.38999938964844,111.44000244140625,109.66000366210938,109.7300033569336,98.13746643066406,7170300
+2019-06-27,109.91999816894531,110.2699966430664,109.29000091552734,109.77999877929688,98.18218231201172,5613300
+2019-06-28,111.86000061035156,111.95999908447266,109.0199966430664,109.6500015258789,98.06591796875,12152000
+2019-07-01,109.91999816894531,110.69999694824219,109.61000061035156,110.48999786376953,98.81718444824219,6775900
+2019-07-02,110.61000061035156,111.5,110.29000091552734,111.4800033569336,99.70260620117188,6578200
+2019-07-03,111.95999908447266,114.2699966430664,111.83999633789062,114.08000183105469,102.02790069580078,6223300
+2019-07-05,112.97000122070312,113.44999694824219,112.2300033569336,113.1500015258789,101.19615936279297,8694800
+2019-07-08,113.33999633789062,114.2300033569336,113.30000305175781,114.05000305175781,102.00106811523438,5317800
+2019-07-09,113.9000015258789,113.91000366210938,112.31999969482422,112.91000366210938,100.98149871826172,7537700
+2019-07-10,113.45999908447266,114.5,113.4000015258789,113.75,101.73275756835938,5600700
+2019-07-11,113.66000366210938,114.4000015258789,113.44000244140625,114.37999725341797,102.29619598388672,4625300
+2019-07-12,114.06999969482422,115.20999908447266,114.06999969482422,114.98999786376953,102.84176635742188,7058600
+2019-07-15,115.06999969482422,115.87999725341797,114.79000091552734,115.4800033569336,103.27998352050781,6240700
+2019-07-16,115.72000122070312,116.5199966430664,115.44999694824219,115.88999938964844,103.64669036865234,7644300
+2019-07-17,115.7300033569336,116.29000091552734,115.7300033569336,115.94000244140625,103.69139099121094,7861700
+2019-07-18,114.93000030517578,115.7699966430664,114.79000091552734,115.44000244140625,103.912841796875,5828700
+2019-07-19,115.5,115.94999694824219,115.01000213623047,115.01000213623047,103.5257797241211,6547000
+2019-07-22,115.04000091552734,115.44999694824219,114.58000183105469,115.30000305175781,103.78682708740234,4018800
+2019-07-23,115.70999908447266,116.05000305175781,113.83999633789062,113.8499984741211,102.48160552978516,8194600
+2019-07-24,113.8499984741211,113.87999725341797,112.27999877929688,112.5999984741211,101.35641479492188,9635900
+2019-07-25,111.4800033569336,112.9800033569336,111.37999725341797,112.7699966430664,101.50945281982422,7809400
+2019-07-26,113.20999908447266,114.87999725341797,112.87999725341797,114.7300033569336,103.27373504638672,5559600
+2019-07-29,114.7300033569336,116.20999908447266,114.62000274658203,116.0,104.41693115234375,7768700
+2019-07-30,119.81999969482422,121.76000213623047,118.80000305175781,120.41000366210938,108.38658142089844,18788800
+2019-07-31,119.66000366210938,120.68000030517578,117.06999969482422,118.04000091552734,106.25322723388672,12641800
+2019-08-01,118.55999755859375,119.16999816894531,116.7300033569336,116.7300033569336,105.07402801513672,11308600
+2019-08-02,116.51000213623047,117.08000183105469,115.69000244140625,116.44000244140625,104.81298828125,12266100
+2019-08-05,116.08999633789062,116.30000305175781,112.83000183105469,113.08000183105469,101.78849792480469,12974800
+2019-08-06,113.6500015258789,115.0,113.18000030517578,114.27999877929688,102.8686752319336,9490600
+2019-08-07,113.75,116.23999786376953,112.68000030517578,115.5199966430664,103.98486328125,9507600
+2019-08-08,115.5199966430664,117.48999786376953,115.33999633789062,117.44000244140625,105.713134765625,7416600
+2019-08-09,117.62000274658203,118.04000091552734,115.8499984741211,116.77999877929688,105.1190414428711,6939500
+2019-08-12,116.77999877929688,117.66999816894531,115.58999633789062,116.02999877929688,104.44390869140625,4996200
+2019-08-13,116.51000213623047,118.06999969482422,116.33999633789062,117.25,105.5421142578125,6722000
+2019-08-14,116.45999908447266,117.94000244140625,115.66000366210938,115.79000091552734,104.22789001464844,10148300
+2019-08-15,116.80000305175781,118.08999633789062,116.44000244140625,117.38999938964844,105.66812133789062,7758000
+2019-08-16,118.05999755859375,119.54000091552734,117.5999984741211,119.18000030517578,107.27938842773438,8302400
+2019-08-19,119.97000122070312,120.44999694824219,119.11000061035156,120.23999786376953,108.23353576660156,5867100
+2019-08-20,120.05000305175781,120.26000213623047,118.79000091552734,118.9000015258789,107.02735900878906,6744300
+2019-08-21,119.2699966430664,119.6500015258789,118.68000030517578,119.19999694824219,107.29737091064453,4037400
+2019-08-22,119.08000183105469,119.79000091552734,118.69999694824219,119.41999816894531,107.49540710449219,4558400
+2019-08-23,119.13999938964844,120.11000061035156,116.43000030517578,117.31999969482422,105.6051254272461,7336800
+2019-08-26,117.75,119.5999984741211,117.22000122070312,119.31999969482422,107.40540313720703,5661500
+2019-08-27,119.98999786376953,121.05000305175781,119.77999877929688,120.55000305175781,108.51258850097656,6996300
+2019-08-28,120.45999908447266,121.43000030517578,119.62999725341797,121.4000015258789,109.2777099609375,4600300
+2019-08-29,121.79000091552734,122.0,120.31999969482422,121.18000030517578,109.07967376708984,5011500
+2019-08-30,121.95999908447266,122.0,119.51000213623047,120.2300033569336,108.22453308105469,6007100
+2019-09-03,119.79000091552734,121.54000091552734,119.62999725341797,121.36000061035156,109.24169921875,4959300
+2019-09-04,121.8499984741211,123.27999877929688,121.45999908447266,123.20999908447266,110.90696716308594,5586900
+2019-09-05,123.23999786376953,123.43000030517578,122.18000030517578,122.76000213623047,110.50189208984375,7491900
+2019-09-06,123.0,123.37999725341797,122.54000091552734,122.87000274658203,110.60092163085938,5306900
+2019-09-09,122.70999908447266,122.77999877929688,121.77999877929688,122.16999816894531,109.97080993652344,7662400
+2019-09-10,121.02999877929688,121.18000030517578,119.58000183105469,119.87999725341797,107.90947723388672,9582200
+2019-09-11,119.86000061035156,121.33999633789062,119.36000061035156,121.2699966430664,109.16069030761719,7565500
+2019-09-12,122.6500015258789,123.20999908447266,121.62000274658203,122.7699966430664,110.5108871459961,6194300
+2019-09-13,121.81999969482422,122.58000183105469,121.5,122.12000274658203,109.92581939697266,6777400
+2019-09-16,121.80999755859375,121.95999908447266,119.0199966430664,119.75,107.79247283935547,9626700
+2019-09-17,119.62999725341797,121.98999786376953,119.44000244140625,121.16000366210938,109.06168365478516,6377100
+2019-09-18,121.2699966430664,121.95999908447266,120.7699966430664,121.41000366210938,109.28671264648438,5684200
+2019-09-19,121.38999938964844,122.2300033569336,121.23999786376953,121.9000015258789,109.72779083251953,4525800
+2019-09-20,122.12999725341797,122.5999984741211,121.75,122.23999786376953,110.03382873535156,15362000
+2019-09-23,122.19999694824219,123.7699966430664,121.97000122070312,123.22000122070312,110.91596984863281,6060400
+2019-09-24,123.69999694824219,124.7300033569336,123.36000061035156,123.61000061035156,111.26702880859375,7633200
+2019-09-25,123.55999755859375,123.83000183105469,122.94999694824219,123.0199966430664,110.73592376708984,5812600
+2019-09-26,123.63999938964844,125.0,123.52999877929688,124.30999755859375,111.89712524414062,6984800
+2019-09-27,124.41000366210938,124.87999725341797,123.72000122070312,124.56999969482422,112.13117218017578,5589800
+2019-09-30,124.56999969482422,125.36000061035156,124.12999725341797,124.37999725341797,111.96012878417969,5206900
+2019-10-01,124.36000061035156,124.63999938964844,123.19999694824219,123.8499984741211,111.48307800292969,5415700
+2019-10-02,123.19999694824219,123.6500015258789,120.20999908447266,121.08000183105469,108.98966979980469,6755100
+2019-10-03,121.66999816894531,122.54000091552734,120.83999633789062,121.73999786376953,109.58375549316406,5171000
+2019-10-04,122.19000244140625,124.05999755859375,121.98999786376953,124.0,111.61809539794922,4377900
+2019-10-07,123.52999877929688,123.88999938964844,122.68000030517578,122.83999633789062,110.57392120361328,4749700
+2019-10-08,122.66000366210938,122.93000030517578,120.87999725341797,120.93000030517578,108.8546371459961,5545300
+2019-10-09,121.80999755859375,122.38999938964844,121.43000030517578,121.9800033569336,109.79979705810547,3775600
+2019-10-10,121.33000183105469,122.19000244140625,120.80000305175781,121.94000244140625,109.76378631591797,3943400
+2019-10-11,122.04000091552734,122.05999755859375,120.81999969482422,121.08999633789062,108.9986572265625,6292200
+2019-10-14,121.62000274658203,121.62000274658203,119.58000183105469,120.05000305175781,108.06251525878906,7360200
+2019-10-15,120.19000244140625,120.55999755859375,116.69999694824219,117.19999694824219,105.4970932006836,11113900
+2019-10-16,117.66999816894531,117.7699966430664,116.51000213623047,117.52999877929688,105.7941665649414,7973100
+2019-10-17,117.30999755859375,117.63999938964844,116.55000305175781,116.62999725341797,105.6546401977539,5956900
+2019-10-18,116.55000305175781,117.75,116.16999816894531,117.47000122070312,106.41558837890625,9016700
+2019-10-21,117.41999816894531,119.12000274658203,117.3499984741211,119.08000183105469,107.87407684326172,6731600
+2019-10-22,124.0,124.22000122070312,121.5999984741211,122.18000030517578,110.68235778808594,14410500
+2019-10-23,121.98999786376953,123.7300033569336,121.83999633789062,123.0,111.4251937866211,8249300
+2019-10-24,123.76000213623047,125.7699966430664,123.33999633789062,124.79000091552734,113.04676055908203,6725600
+2019-10-25,124.81999969482422,124.81999969482422,123.16999816894531,123.25,111.65168762207031,6093300
+2019-10-28,123.4800033569336,124.12000274658203,122.5999984741211,123.4800033569336,111.86001586914062,5459500
+2019-10-29,123.19999694824219,124.55999755859375,123.0999984741211,123.5999984741211,111.96873474121094,5659800
+2019-10-30,123.98999786376953,125.16999816894531,123.5,124.94000244140625,113.18263244628906,4734500
+2019-10-31,124.79000091552734,125.44999694824219,123.36000061035156,124.51000213623047,112.79308319091797,6399500
+2019-11-01,124.83000183105469,125.13999938964844,123.25,123.87000274658203,112.21332550048828,6010200
+2019-11-04,123.91999816894531,123.91999816894531,118.63999938964844,119.06999969482422,107.8650131225586,10351400
+2019-11-05,118.83000183105469,119.58999633789062,118.23999786376953,118.9000015258789,107.71101379394531,9239600
+2019-11-06,119.0999984741211,120.3499984741211,118.66000366210938,120.31999969482422,108.99738311767578,6756300
+2019-11-07,120.33999633789062,120.33999633789062,118.80999755859375,119.62000274658203,108.36327362060547,8909700
+2019-11-08,119.8499984741211,120.58999633789062,119.16000366210938,119.69999694824219,108.43575286865234,4249900
+2019-11-11,119.4800033569336,120.0,119.08999633789062,119.33000183105469,108.10054016113281,3850400
+2019-11-12,119.48999786376953,119.5999984741211,118.55000305175781,119.2699966430664,108.04618835449219,4759600
+2019-11-13,119.9000015258789,121.05000305175781,119.87000274658203,120.6500015258789,109.29634094238281,7262800
+2019-11-14,120.62000274658203,121.16999816894531,120.11000061035156,120.5,109.16044616699219,5188300
+2019-11-15,120.98999786376953,120.98999786376953,119.97000122070312,120.54000091552734,109.19668579101562,7108600
+2019-11-18,120.25,122.55999755859375,120.16999816894531,121.88999938964844,110.41964721679688,7493700
+2019-11-19,121.93000030517578,122.77999877929688,121.12999725341797,121.41999816894531,109.9938735961914,5989000
+2019-11-20,121.41999816894531,122.37999725341797,120.93000030517578,122.29000091552734,110.78201293945312,6480000
+2019-11-21,121.77999877929688,122.54000091552734,120.27999877929688,120.33999633789062,109.01551055908203,7094200
+2019-11-22,120.2300033569336,120.61000061035156,119.38999938964844,120.29000091552734,108.97021484375,4414900
+2019-11-25,120.44000244140625,120.91999816894531,120.0199966430664,120.51000213623047,109.16951751708984,5134300
+2019-11-26,120.7300033569336,122.3499984741211,120.41000366210938,122.26000213623047,110.75482940673828,8235200
+2019-11-27,122.41999816894531,122.44000244140625,120.95999908447266,121.76000213623047,110.3018798828125,3751400
+2019-11-29,121.98999786376953,122.62999725341797,121.70999908447266,122.05999755859375,110.57364654541016,2927300
+2019-12-02,121.94000244140625,122.77999877929688,120.95999908447266,122.72000122070312,111.17154693603516,6146200
+2019-12-03,122.30999755859375,122.95999908447266,121.80000305175781,122.94999694824219,111.37989807128906,6396200
+2019-12-04,122.75,124.58000183105469,122.69000244140625,124.52999877929688,112.81120300292969,6857300
+2019-12-05,124.2699966430664,124.62999725341797,123.66000366210938,124.62000274658203,112.89275360107422,7029200
+2019-12-06,124.7300033569336,125.44999694824219,123.88999938964844,124.19000244140625,112.50321197509766,7150900
+2019-12-09,124.30999755859375,125.13999938964844,124.18000030517578,124.87000274658203,113.11920166015625,7452800
+2019-12-10,124.77999877929688,124.87000274658203,124.12000274658203,124.2699966430664,112.57568359375,4740100
+2019-12-11,124.2699966430664,125.2699966430664,124.06999969482422,124.66000366210938,112.92898559570312,4823300
+2019-12-12,124.77999877929688,125.76000213623047,123.87999725341797,124.56999969482422,112.84744262695312,5897800
+2019-12-13,124.20999908447266,125.73999786376953,123.79000091552734,125.47000122070312,113.66275787353516,5471600
+2019-12-16,125.47000122070312,126.3499984741211,125.3499984741211,125.55999755859375,113.7442855834961,8281900
+2019-12-17,125.58999633789062,125.9800033569336,124.30999755859375,125.30999755859375,113.5177993774414,8832200
+2019-12-18,125.30999755859375,125.87000274658203,123.69000244140625,124.01000213623047,112.34015655517578,8607600
+2019-12-19,124.16000366210938,125.19999694824219,123.9000015258789,124.91999816894531,113.16451263427734,6629100
+2019-12-20,126.1500015258789,126.5999984741211,125.02999877929688,125.36000061035156,113.56311798095703,16250500
+2019-12-23,125.5199966430664,125.81999969482422,124.69000244140625,124.9000015258789,113.14640808105469,6619500
+2019-12-24,124.79000091552734,125.30999755859375,124.58000183105469,125.22000122070312,113.436279296875,2022100
+2019-12-26,125.0999984741211,125.75,124.87000274658203,125.22000122070312,113.436279296875,4760400
+2019-12-27,125.55999755859375,126.30000305175781,125.38999938964844,126.08999633789062,114.22439575195312,5192000
+2019-12-30,125.76000213623047,125.9800033569336,124.13999938964844,124.47000122070312,112.75687408447266,3884300
+2019-12-31,124.43000030517578,124.98999786376953,123.94999694824219,124.9000015258789,113.14640808105469,4798900
+2020-01-02,124.5,124.7300033569336,122.94000244140625,123.41000366210938,111.79661560058594,8130800
+2020-01-03,122.16000366210938,123.52999877929688,121.86000061035156,122.58000183105469,111.04472351074219,7970500
+2020-01-06,122.56999969482422,123.19000244140625,122.37999725341797,122.75,111.19873046875,6674400
+2020-01-07,122.87999725341797,123.20999908447266,121.87000274658203,121.98999786376953,110.51023864746094,7583400
+2020-01-08,122.19000244140625,123.43000030517578,122.0,122.51000213623047,110.98131561279297,5385100
+2020-01-09,122.51000213623047,123.87999725341797,122.51000213623047,123.8499984741211,112.19520568847656,5944000
+2020-01-10,123.9000015258789,124.31999969482422,123.30000305175781,123.97000122070312,112.30390930175781,3927100
+2020-01-13,124.0,124.9000015258789,123.80999755859375,124.87999725341797,113.1282730102539,8409200
+2020-01-14,124.6500015258789,125.19999694824219,124.4800033569336,124.69000244140625,112.9561538696289,7829700
+2020-01-15,125.05999755859375,126.12000274658203,125.01000213623047,125.95999908447266,114.10662841796875,4843700
+2020-01-16,126.11000061035156,126.77999877929688,125.58999633789062,126.06999969482422,114.206298828125,6233700
+2020-01-17,126.3499984741211,127.0,125.87999725341797,126.41000366210938,114.51432037353516,11315200
+2020-01-21,126.41000366210938,126.62000274658203,124.83999633789062,126.08999633789062,114.22439575195312,8553100
+2020-01-22,126.33000183105469,126.68000030517578,125.83000183105469,126.30999755859375,114.42369842529297,7396700
+2020-01-23,124.30000305175781,126.55000305175781,123.6500015258789,124.98999786376953,113.90064239501953,11096500
+2020-01-24,125.22000122070312,126.79000091552734,124.7699966430664,125.13999938964844,114.0373306274414,9508600
+2020-01-27,124.75,126.38999938964844,124.75,125.69000244140625,114.53853607177734,9338400
+2020-01-28,125.93000030517578,126.9800033569336,125.72000122070312,126.02999877929688,114.84837341308594,6200200
+2020-01-29,125.91000366210938,126.06999969482422,125.02999877929688,125.05999755859375,113.96442413330078,5271000
+2020-01-30,124.79000091552734,126.05999755859375,124.41999816894531,125.94999694824219,114.77545928955078,5894400
+2020-01-31,125.98999786376953,126.94999694824219,124.45999908447266,124.62000274658203,113.56346893310547,6612900
+2020-02-03,124.66000366210938,125.94999694824219,124.48999786376953,125.11000061035156,114.00997924804688,6052300
+2020-02-04,125.70999908447266,127.3499984741211,125.36000061035156,125.66000366210938,114.5112075805664,6512200
+2020-02-05,125.91000366210938,127.05999755859375,125.4000015258789,126.80999755859375,115.55915069580078,6125400
+2020-02-06,126.9000015258789,128.08999633789062,126.5999984741211,127.13999938964844,115.85987854003906,9102700
+2020-02-07,127.19000244140625,127.2699966430664,126.05000305175781,126.08000183105469,114.8939208984375,5915100
+2020-02-10,126.45999908447266,126.83000183105469,125.76000213623047,126.16999816894531,114.97594451904297,5216100
+2020-02-11,126.2699966430664,126.2699966430664,124.02999877929688,124.16000366210938,113.14427947998047,6105700
+2020-02-12,123.68000030517578,123.97000122070312,122.8499984741211,123.44999694824219,112.49726104736328,6031700
+2020-02-13,123.7300033569336,125.27999877929688,123.5199966430664,124.95999908447266,113.87329864501953,7159000
+2020-02-14,125.29000091552734,126.1500015258789,124.79000091552734,126.13999938964844,114.94860076904297,5889100
+2020-02-18,125.83000183105469,126.18000030517578,124.83000183105469,124.87000274658203,113.79126739501953,6767600
+2020-02-19,124.8499984741211,126.47000122070312,124.6500015258789,125.44000244140625,114.31071472167969,4734000
+2020-02-20,125.47000122070312,126.76000213623047,125.12999725341797,126.58000183105469,115.34957122802734,6094600
+2020-02-21,126.12999725341797,128.07000732421875,125.9800033569336,126.69999694824219,115.45891571044922,8723900
+2020-02-24,125.26000213623047,126.58999633789062,123.13999938964844,123.30000305175781,112.3605728149414,7533900
+2020-02-25,123.0199966430664,123.95999908447266,120.87999725341797,121.43000030517578,110.65648651123047,8903200
+2020-02-26,121.41999816894531,122.38999938964844,119.8499984741211,120.16000366210938,109.4991683959961,6894200
+2020-02-27,119.12000274658203,119.91999816894531,113.43000030517578,113.5,103.43004608154297,13298900
+2020-02-28,109.45999908447266,113.2300033569336,106.66999816894531,113.2300033569336,103.18400573730469,22784300
+2020-03-02,113.19000244140625,119.79000091552734,112.55000305175781,119.55999755859375,108.95238494873047,12399800
+2020-03-03,119.7300033569336,121.83999633789062,117.13999938964844,118.16999816894531,107.68571472167969,12510900
+2020-03-04,119.87999725341797,124.69000244140625,119.5999984741211,124.5,113.45409393310547,9459300
+2020-03-05,121.30000305175781,122.9000015258789,120.27999877929688,121.62999725341797,110.83873748779297,9363500
+2020-03-06,118.02999877929688,122.61000061035156,117.55000305175781,121.66000366210938,110.8660888671875,9817400
+2020-03-09,115.2699966430664,120.02999877929688,115.12000274658203,116.05999755859375,105.76292419433594,13116500
+2020-03-10,118.95999908447266,120.81999969482422,114.44000244140625,120.55000305175781,109.85455322265625,11419100
+2020-03-11,117.5999984741211,118.44000244140625,110.68000030517578,111.58999633789062,101.68951416015625,16456000
+2020-03-12,103.0,111.58000183105469,101.0,101.83999633789062,92.80455017089844,20988000
+2020-03-13,106.5,114.62999725341797,105.41000366210938,114.06999969482422,103.94947052001953,17378700
+2020-03-16,101.75,115.94999694824219,101.0,108.5,98.8736572265625,17367400
+2020-03-17,111.44999694824219,119.69999694824219,110.7699966430664,118.23999786376953,107.74951934814453,19451400
+2020-03-18,113.0199966430664,121.5,112.08999633789062,117.44999694824219,107.02960968017578,23139200
+2020-03-19,116.61000061035156,118.0,109.79000091552734,110.83000183105469,100.99694061279297,16428100
+2020-03-20,109.19000244140625,109.69999694824219,101.58999633789062,102.43000030517578,93.34220123291016,19922900
+2020-03-23,100.19000244140625,103.75,94.33999633789062,97.69999694824219,89.03185272216797,17776800
+2020-03-24,101.2300033569336,104.0,96.06999969482422,103.2699966430664,94.107666015625,14625500
+2020-03-25,100.51000213623047,104.69999694824219,98.5999984741211,100.91999816894531,91.96617126464844,13789100
+2020-03-26,103.87999725341797,108.30999755859375,102.52999877929688,107.37999725341797,97.85302734375,15796000
+2020-03-27,106.48999786376953,114.29000091552734,106.48999786376953,110.16999816894531,100.39550018310547,16073100
+2020-03-30,113.9000015258789,115.79000091552734,110.19999694824219,115.0,104.79696655273438,14571600
+2020-03-31,113.5,114.29000091552734,108.94999694824219,110.0,100.24057006835938,21691000
+2020-04-01,107.94999694824219,112.18000030517578,107.0,109.33000183105469,99.6300277709961,11095800
+2020-04-02,107.69000244140625,114.98999786376953,107.5,114.4000015258789,104.25021362304688,9168800
+2020-04-03,113.73999786376953,115.9000015258789,113.01000213623047,115.08000183105469,104.869873046875,7768700
+2020-04-06,117.0,119.0,114.58000183105469,117.80999755859375,107.357666015625,16848400
+2020-04-07,116.70999908447266,120.05999755859375,112.5,112.7699966430664,102.76482391357422,14438400
+2020-04-08,114.38999938964844,117.30000305175781,111.86000061035156,115.0999984741211,104.88809967041016,12564500
+2020-04-09,115.26000213623047,118.66000366210938,114.19999694824219,114.66000366210938,104.48712921142578,12747300
+2020-04-13,113.61000061035156,116.75,113.16000366210938,115.94999694824219,105.66267395019531,7926700
+2020-04-14,118.76000213623047,121.47000122070312,116.25,120.95999908447266,110.22818756103516,10474200
+2020-04-15,120.86000061035156,123.41999816894531,119.58999633789062,121.22000122070312,110.4651107788086,14192900
+2020-04-16,122.3499984741211,122.5,119.9000015258789,121.5,110.72027587890625,12020200
+2020-04-17,122.44999694824219,124.98999786376953,120.54000091552734,124.69000244140625,113.62725067138672,15899800
+2020-04-20,121.47000122070312,123.2300033569336,120.54000091552734,120.5999984741211,109.90011596679688,10832000
+2020-04-21,119.5,120.30000305175781,118.43000030517578,119.68000030517578,109.0617446899414,9465400
+2020-04-22,119.98999786376953,120.27999877929688,118.77999877929688,119.4000015258789,108.80658721923828,10259400
+2020-04-23,118.6500015258789,119.66999816894531,118.05000305175781,119.4000015258789,109.5322265625,17277000
+2020-04-24,119.0999984741211,119.76000213623047,118.62000274658203,118.77999877929688,108.96344757080078,12751100
+2020-04-27,119.19000244140625,119.19000244140625,116.9000015258789,117.44999694824219,107.74337768554688,10635700
+2020-04-28,117.0999984741211,117.91000366210938,116.16999816894531,116.88999938964844,107.22966766357422,9958000
+2020-04-29,117.5199966430664,118.05000305175781,115.08000183105469,117.08000183105469,107.4039535522461,8707900
+2020-04-30,115.91999816894531,118.27999877929688,115.66000366210938,117.87000274658203,108.12867736816406,10026400
+2020-05-01,117.5999984741211,118.37000274658203,116.31999969482422,116.81999969482422,107.16545104980469,7366400
+2020-05-04,117.08999633789062,117.19999694824219,115.0,115.7699966430664,106.20221710205078,5636000
+2020-05-05,115.80000305175781,117.26000213623047,115.20999908447266,116.01000213623047,106.4223861694336,5425200
+2020-05-06,115.54000091552734,116.13999938964844,112.88999938964844,113.0999984741211,103.75287628173828,7892200
+2020-05-07,114.05999755859375,114.13999938964844,111.81999969482422,112.16999816894531,102.89974975585938,8762800
+2020-05-08,113.5199966430664,116.30000305175781,113.38999938964844,115.94999694824219,106.36734771728516,9279900
+2020-05-11,115.75,116.01000213623047,114.91999816894531,115.30999755859375,105.78022766113281,6947500
+2020-05-12,115.19999694824219,115.9000015258789,114.13999938964844,114.55000305175781,105.08303833007812,6734400
+2020-05-13,114.27999877929688,115.3499984741211,113.7300033569336,113.91999816894531,104.50511932373047,9312600
+2020-05-14,113.54000091552734,114.44999694824219,111.25,113.80999755859375,104.4041976928711,9310000
+2020-05-15,113.93000030517578,114.79000091552734,112.05000305175781,114.61000061035156,105.13809204101562,10694800
+2020-05-18,116.02999877929688,116.98999786376953,114.70999908447266,116.20999908447266,106.60586547851562,10020800
+2020-05-19,115.08999633789062,115.63999938964844,112.33999633789062,112.44000244140625,103.14742279052734,8047600
+2020-05-20,113.0,113.7699966430664,112.12999725341797,113.27999877929688,103.91801452636719,6593800
+2020-05-21,112.80000305175781,113.19999694824219,111.43000030517578,111.62000274658203,102.39520263671875,6552700
+2020-05-22,112.29000091552734,113.5999984741211,111.76000213623047,112.5999984741211,103.2942123413086,5571900
+2020-05-26,114.1500015258789,114.1500015258789,111.68000030517578,112.02999877929688,102.77131652832031,10432400
+2020-05-27,112.5,113.97000122070312,111.81999969482422,113.88999938964844,104.47759246826172,8279700
+2020-05-28,115.52999877929688,116.98999786376953,114.9000015258789,116.05999755859375,106.46824645996094,6586700
+2020-05-29,116.12999725341797,116.72000122070312,114.62000274658203,115.91999816894531,106.3398208618164,7868000
+2020-06-01,116.0,117.5,115.26000213623047,117.25,107.55990600585938,5105600
+2020-06-02,117.06999969482422,118.13999938964844,116.81999969482422,118.05999755859375,108.30297088623047,6327900
+2020-06-03,118.0999984741211,119.19000244140625,117.94999694824219,118.52999877929688,108.7341079711914,6171000
+2020-06-04,118.0,118.83000183105469,115.56999969482422,116.05000305175781,106.45909118652344,6895800
+2020-06-05,116.25,118.83000183105469,116.05000305175781,118.33000183105469,108.55064392089844,7337800
+2020-06-08,117.44000244140625,119.12000274658203,116.83999633789062,119.05000305175781,109.21115112304688,6926700
+2020-06-09,119.4000015258789,119.76000213623047,118.1500015258789,118.33999633789062,108.55980682373047,5563200
+2020-06-10,119.0,119.88999938964844,118.11000061035156,119.2300033569336,109.37627410888672,6678200
+2020-06-11,118.80999755859375,119.56999969482422,116.0,116.26000213623047,106.65172576904297,8937500
+2020-06-12,116.58999633789062,118.05000305175781,115.26000213623047,115.62000274658203,106.06463623046875,7998500
+2020-06-15,114.55000305175781,117.27999877929688,113.76000213623047,116.69000244140625,107.04618835449219,8786000
+2020-06-16,118.52999877929688,118.97000122070312,116.93000030517578,118.12999725341797,108.36717224121094,8165200
+2020-06-17,118.38999938964844,119.11000061035156,117.44000244140625,117.93000030517578,108.18370819091797,6320800
+2020-06-18,117.45999908447266,119.95999908447266,117.37000274658203,119.27999877929688,109.42214965820312,6274400
+2020-06-19,120.48999786376953,121.81999969482422,118.83000183105469,118.91999816894531,109.0918960571289,17506200
+2020-06-22,118.77999877929688,119.08000183105469,117.33999633789062,117.75,108.01859283447266,5695600
+2020-06-23,118.66999816894531,119.19000244140625,117.6500015258789,117.7300033569336,108.000244140625,5340400
+2020-06-24,117.22000122070312,117.95999908447266,116.27999877929688,116.41999816894531,106.79850006103516,6547800
+2020-06-25,116.98999786376953,118.02999877929688,116.02999877929688,117.88999938964844,108.14701843261719,5489300
+2020-06-26,117.58999633789062,118.47000122070312,115.04000091552734,115.2300033569336,105.70684051513672,23201700
+2020-06-29,116.51000213623047,118.05000305175781,116.3499984741211,117.66000366210938,107.93602752685547,6866900
+2020-06-30,117.97000122070312,119.98999786376953,117.80000305175781,119.56999969482422,109.68816375732422,7818000
+2020-07-01,119.6500015258789,120.38999938964844,118.9000015258789,119.9800033569336,110.06429290771484,6501200
+2020-07-02,121.0,122.56999969482422,120.52999877929688,120.87999725341797,110.88990783691406,6150900
+2020-07-06,121.7699966430664,122.41000366210938,120.87999725341797,121.62999725341797,111.57791900634766,6023300
+2020-07-07,121.30000305175781,123.25,120.88999938964844,122.22000122070312,112.11915588378906,6866300
+2020-07-08,122.1500015258789,123.23999786376953,122.0,122.88999938964844,112.73380279541016,6494100
+2020-07-09,122.81999969482422,123.9800033569336,121.80999755859375,122.4800033569336,112.35767364501953,5341000
+2020-07-10,122.56999969482422,124.5,122.47000122070312,123.88999938964844,113.6511459350586,6752600
+2020-07-13,124.0,125.58999633789062,123.33999633789062,124.05000305175781,113.79792785644531,7681500
+2020-07-14,123.98999786376953,125.66000366210938,123.5,125.08999633789062,114.751953125,6272100
+2020-07-15,125.9800033569336,126.9000015258789,124.26000213623047,124.5,114.21072387695312,8145000
+2020-07-16,125.08000183105469,125.5199966430664,123.91000366210938,124.76000213623047,114.4492416381836,3959300
+2020-07-17,125.08999633789062,126.06999969482422,124.83000183105469,125.62999725341797,115.2473373413086,4868600
+2020-07-20,125.47000122070312,125.83999633789062,124.79000091552734,125.23999786376953,114.88958740234375,4242100
+2020-07-21,125.48999786376953,126.63999938964844,124.91999816894531,125.06999969482422,114.73362731933594,5162300
+2020-07-22,125.5,126.4000015258789,124.20999908447266,126.13999938964844,115.7151870727539,5929200
+2020-07-23,126.12000274658203,127.18000030517578,125.5999984741211,126.16000366210938,116.46388244628906,6664800
+2020-07-24,126.98999786376953,127.7699966430664,125.31999969482422,125.95999908447266,116.27923583984375,6014200
+2020-07-27,125.70999908447266,126.63999938964844,125.54000091552734,126.31999969482422,116.61156463623047,6464600
+2020-07-28,126.37000274658203,128.4600067138672,126.29000091552734,127.87999725341797,118.05168151855469,7644400
+2020-07-29,127.55999755859375,129.24000549316406,127.36000061035156,128.30999755859375,118.4486312866211,6702000
+2020-07-30,130.66000366210938,132.02999877929688,129.64999389648438,131.4199981689453,121.31959533691406,10400700
+2020-07-31,130.66000366210938,131.2100067138672,129.27000427246094,131.1199951171875,121.04264831542969,8487000
+2020-08-03,130.47000122070312,131.9199981689453,130.47000122070312,131.2899932861328,121.19956970214844,7769400
+2020-08-04,130.77000427246094,133.92999267578125,130.6999969482422,133.7899932861328,123.50746154785156,7773700
+2020-08-05,133.58999633789062,134.64999389648438,133.1199951171875,133.44000244140625,123.18436431884766,5680000
+2020-08-06,132.85000610351562,133.3699951171875,132.1199951171875,132.7100067138672,122.51046752929688,3974100
+2020-08-07,132.88999938964844,133.63999938964844,132.4499969482422,133.5500030517578,123.28590393066406,4934900
+2020-08-10,133.6999969482422,134.44000244140625,133.19000244140625,134.10000610351562,123.79365539550781,5812700
+2020-08-11,134.27000427246094,134.74000549316406,132.7899932861328,133.22999572753906,122.9905014038086,5329900
+2020-08-12,133.77000427246094,135.97000122070312,133.6999969482422,135.4600067138672,125.04911804199219,5920400
+2020-08-13,135.0800018310547,135.8699951171875,134.92999267578125,135.77999877929688,125.34452056884766,4989500
+2020-08-14,135.61000061035156,135.63999938964844,134.5500030517578,135.10000610351562,124.716796875,5845200
+2020-08-17,134.94000244140625,135.6999969482422,134.66000366210938,135.5,125.08601379394531,5603800
+2020-08-18,135.80999755859375,137.52000427246094,135.4199981689453,136.50999450683594,126.01841735839844,8670700
+2020-08-19,135.5399932861328,136.32000732421875,135.5,135.77000427246094,125.33528900146484,6827700
+2020-08-20,135.24000549316406,136.97999572753906,135.19000244140625,136.85000610351562,126.332275390625,4352200
+2020-08-21,136.60000610351562,138.10000610351562,135.91000366210938,137.44000244140625,126.876953125,5706600
+2020-08-24,137.49000549316406,138.77999877929688,137.1999969482422,138.50999450683594,127.86470031738281,7420500
+2020-08-25,139.0,139.14999389648438,137.8000030517578,139.05999755859375,128.37245178222656,4718300
+2020-08-26,138.57000732421875,139.32000732421875,138.25,138.38999938964844,127.75390625,4746200
+2020-08-27,138.83999633789062,139.69000244140625,138.17999267578125,138.2100067138672,127.58777618408203,6156100
+2020-08-28,138.32000732421875,138.91000366210938,136.9499969482422,138.77000427246094,128.1046905517578,4166300
+2020-08-31,138.19000244140625,138.72999572753906,137.82000732421875,138.3300018310547,127.69853973388672,5596800
+2020-09-01,137.86000061035156,138.22000122070312,137.07000732421875,138.17999267578125,127.56007385253906,5671800
+2020-09-02,138.11000061035156,141.44000244140625,137.61000061035156,140.50999450683594,129.71096801757812,8384800
+2020-09-03,140.74000549316406,141.6999969482422,137.08999633789062,138.25999450683594,127.63394165039062,7277900
+2020-09-04,137.80999755859375,139.19000244140625,136.1199951171875,137.9600067138672,127.35700225830078,7437700
+2020-09-08,138.52000427246094,138.63999938964844,135.0399932861328,135.94000244140625,125.49222564697266,6847500
+2020-09-09,136.4199981689453,139.55999755859375,136.27000427246094,138.14999389648438,127.53233337402344,6002900
+2020-09-10,138.1199951171875,138.72000122070312,136.50999450683594,136.6999969482422,126.19379425048828,5242500
+2020-09-11,137.69000244140625,138.66000366210938,137.16000366210938,138.13999938964844,127.52314758300781,4398000
+2020-09-14,138.44000244140625,139.5800018310547,138.3300018310547,138.6300048828125,127.9754638671875,4767400
+2020-09-15,138.7899932861328,139.77000427246094,138.38999938964844,138.6300048828125,127.9754638671875,4046500
+2020-09-16,139.57000732421875,140.1699981689453,137.60000610351562,137.6999969482422,127.11695861816406,6049900
+2020-09-17,137.05999755859375,137.8800048828125,136.19000244140625,137.52000427246094,126.95079803466797,4648500
+2020-09-18,136.91000366210938,137.92999267578125,136.25999450683594,137.3699951171875,126.81230926513672,10192800
+2020-09-21,137.0,137.47000122070312,134.6999969482422,136.7100067138672,126.20306396484375,7092600
+2020-09-22,136.49000549316406,139.02999877929688,136.24000549316406,137.9600067138672,127.35700225830078,4722800
+2020-09-23,138.4199981689453,138.4199981689453,136.08999633789062,136.30999755859375,125.83377075195312,6373700
+2020-09-24,136.6699981689453,137.14999389648438,135.7100067138672,136.9199981689453,126.39691162109375,5708200
+2020-09-25,135.88999938964844,137.99000549316406,135.88999938964844,137.6199951171875,127.04309844970703,4969900
+2020-09-28,138.55999755859375,139.94000244140625,137.77999877929688,138.00999450683594,127.4030990600586,5810800
+2020-09-29,138.38999938964844,138.4199981689453,136.66000366210938,137.25999450683594,126.71076965332031,4492100
+2020-09-30,138.16000366210938,139.85000610351562,137.80999755859375,138.99000549316406,128.30780029296875,8727800
+2020-10-01,139.5800018310547,139.99000549316406,138.2100067138672,139.24000549316406,128.53858947753906,5713400
+2020-10-02,137.92999267578125,139.1199951171875,136.9499969482422,138.1199951171875,127.50467681884766,6077900
+2020-10-05,138.72000122070312,139.64999389648438,138.3000030517578,139.38999938964844,128.67706298828125,6333900
+2020-10-06,139.4199981689453,140.77000427246094,138.80999755859375,139.61000061035156,128.88014221191406,6042900
+2020-10-07,140.0800018310547,141.38999938964844,139.3699951171875,140.6999969482422,129.88638305664062,4640900
+2020-10-08,140.55999755859375,141.92999267578125,140.36000061035156,141.64999389648438,130.7633514404297,4569800
+2020-10-09,141.83999633789062,143.63999938964844,141.6999969482422,142.9199981689453,131.93576049804688,6551700
+2020-10-12,143.3300018310547,145.3300018310547,143.3300018310547,144.49000549316406,133.3850860595703,5791500
+2020-10-13,143.82000732421875,144.83999633789062,143.4600067138672,144.2100067138672,133.12660217285156,4509400
+2020-10-14,144.17999267578125,145.10000610351562,143.0800018310547,144.0399932861328,132.96969604492188,3860700
+2020-10-15,143.05999755859375,144.38999938964844,142.88999938964844,143.8300018310547,132.7758026123047,4997100
+2020-10-16,144.4199981689453,145.8699951171875,143.9199981689453,144.38999938964844,133.29278564453125,6806100
+2020-10-19,144.47000122070312,145.38999938964844,141.1300048828125,141.91000366210938,131.00338745117188,6427600
+2020-10-20,145.61000061035156,145.69000244140625,141.89999389648438,142.47999572753906,131.52957153320312,7582100
+2020-10-21,142.49000549316406,144.33999633789062,142.47000122070312,143.25,132.24038696289062,5649700
+2020-10-22,141.49000549316406,142.75,141.0800018310547,141.4499969482422,131.3037872314453,4502900
+2020-10-23,141.75999450683594,142.8800048828125,141.75999450683594,142.3800048828125,132.1670684814453,4278100
+2020-10-26,141.5,142.0500030517578,140.00999450683594,141.3000030517578,131.16455078125,5315500
+2020-10-27,141.94000244140625,143.33999633789062,141.64999389648438,142.36000061035156,132.1485137939453,6806700
+2020-10-28,140.4499969482422,140.94000244140625,137.30999755859375,137.66000366210938,127.78564453125,8192200
+2020-10-29,137.35000610351562,139.08999633789062,135.8000030517578,137.57000732421875,127.70208740234375,5476900
+2020-10-30,137.17999267578125,137.99000549316406,134.67999267578125,137.10000610351562,127.26580047607422,6422000
+2020-11-02,138.50999450683594,140.0,137.44000244140625,138.5,128.5653839111328,6682800
+2020-11-03,139.32000732421875,142.66000366210938,139.32000732421875,141.22000122070312,131.0902862548828,6244200
+2020-11-04,140.4600067138672,143.0,140.27000427246094,140.63999938964844,130.55186462402344,5820600
+2020-11-05,142.44000244140625,143.52999877929688,141.77999877929688,142.3800048828125,132.1670684814453,5673100
+2020-11-06,142.6699981689453,144.07000732421875,142.3800048828125,143.22999572753906,132.95611572265625,4702300
+2020-11-09,146.14999389648438,146.9199981689453,137.60000610351562,137.99000549316406,128.09197998046875,12664700
+2020-11-10,138.10000610351562,140.6199951171875,137.14999389648438,140.25999450683594,130.19912719726562,7854000
+2020-11-11,141.85000610351562,143.0,140.64999389648438,142.07000732421875,131.87933349609375,5554300
+2020-11-12,142.2899932861328,142.5500030517578,141.07000732421875,142.14999389648438,131.9535675048828,5631700
+2020-11-13,142.2100067138672,144.47999572753906,141.8800048828125,144.27999877929688,133.93075561523438,6466800
+2020-11-16,144.77999877929688,144.77999877929688,141.25999450683594,142.42999267578125,132.21347045898438,7976600
+2020-11-17,141.88999938964844,143.47000122070312,141.75,141.8800048828125,131.70294189453125,6396800
+2020-11-18,141.99000549316406,142.10000610351562,139.66000366210938,139.6999969482422,129.67930603027344,6097100
+2020-11-19,139.8699951171875,140.1199951171875,138.4499969482422,139.52999877929688,129.52149963378906,5284100
+2020-11-20,139.52999877929688,140.35000610351562,138.6300048828125,139.3000030517578,129.3080291748047,4726900
+2020-11-23,139.32000732421875,139.9499969482422,137.86000061035156,138.75999450683594,128.80674743652344,4770600
+2020-11-24,138.8300018310547,139.83999633789062,138.07000732421875,138.30999755859375,128.38897705078125,7101800
+2020-11-25,138.16000366210938,139.38999938964844,138.0399932861328,138.67999267578125,128.73245239257812,8411300
+2020-11-27,138.58999633789062,138.88999938964844,137.52999877929688,138.61000061035156,128.66751098632812,4252200
+2020-11-30,138.0,139.1999969482422,136.74000549316406,138.8699951171875,128.90882873535156,11640400
+2020-12-01,139.16000366210938,139.5399932861328,138.16000366210938,139.3699951171875,129.37298583984375,7169700
+2020-12-02,139.3699951171875,139.94000244140625,137.49000549316406,138.36000061035156,128.4354248046875,6963000
+2020-12-03,138.08999633789062,138.35000610351562,135.5399932861328,137.33999633789062,127.48861694335938,8742500
+2020-12-04,137.2100067138672,137.86000061035156,135.8699951171875,137.47000122070312,127.60928344726562,6617200
+2020-12-07,136.61000061035156,137.74000549316406,136.55999755859375,137.67999267578125,127.8041763305664,6918000
+2020-12-08,137.02000427246094,138.77999877929688,136.42999267578125,138.0500030517578,128.14767456054688,6493500
+2020-12-09,137.8300018310547,138.0399932861328,136.25,136.41000366210938,126.62528228759766,6773400
+2020-12-10,136.52000427246094,136.9199981689453,135.0399932861328,135.50999450683594,125.78985595703125,6800500
+2020-12-11,134.4600067138672,136.8000030517578,134.1999969482422,136.50999450683594,126.71812438964844,6548000
+2020-12-14,137.02000427246094,137.92999267578125,135.77000427246094,135.85000610351562,126.10546112060547,6485300
+2020-12-15,136.38999938964844,137.5399932861328,136.24000549316406,136.64999389648438,126.84806823730469,5397000
+2020-12-16,136.7100067138672,138.27000427246094,136.7100067138672,137.27000427246094,127.42362213134766,5382500
+2020-12-17,138.00999450683594,139.1199951171875,137.9499969482422,138.25,128.3333282470703,7405300
+2020-12-18,138.25999450683594,140.07000732421875,137.4499969482422,139.0399932861328,129.06663513183594,19988800
+2020-12-21,137.9600067138672,138.42999267578125,136.22000122070312,137.52000427246094,127.65568542480469,6732400
+2020-12-22,137.2899932861328,138.07000732421875,136.3800048828125,136.5500030517578,126.7552719116211,5023100
+2020-12-23,137.38999938964844,137.5500030517578,136.1300048828125,136.33999633789062,126.56031799316406,6004200
+2020-12-24,136.1999969482422,138.1300048828125,136.1999969482422,137.72000122070312,127.84131622314453,2588200
+2020-12-28,138.14999389648438,139.38999938964844,137.9499969482422,138.67999267578125,128.73245239257812,3714700
+2020-12-29,139.22000122070312,139.94000244140625,138.1999969482422,138.4199981689453,128.4911346435547,5139300
+2020-12-30,138.60000610351562,138.9199981689453,137.5500030517578,137.77000427246094,127.88774871826172,3261400
+2020-12-31,138.30999755859375,139.2899932861328,137.38999938964844,139.13999938964844,129.15943908691406,4076400
+2021-01-04,139.66000366210938,139.86000061035156,136.35000610351562,137.82000732421875,127.93417358398438,8330900
+2021-01-05,137.99000549316406,138.9199981689453,136.27000427246094,138.6999969482422,128.75103759765625,6856400
+2021-01-06,138.77000427246094,141.0399932861328,138.60000610351562,140.16000366210938,130.10630798339844,10578000
+2021-01-07,139.75,140.1300048828125,138.0399932861328,138.85000610351562,128.89027404785156,7355400
+2021-01-08,138.47000122070312,139.05999755859375,137.0,138.7899932861328,128.8345489501953,7448500
+2021-01-11,138.75,139.44000244140625,137.60000610351562,137.85000610351562,127.96198272705078,7239900
+2021-01-12,137.85000610351562,138.25,136.24000549316406,137.0500030517578,127.21939086914062,6333500
+2021-01-13,137.10000610351562,138.07000732421875,137.10000610351562,137.25999450683594,127.41433715820312,6078800
+2021-01-14,137.42999267578125,137.64999389648438,135.27999877929688,135.8000030517578,126.0590591430664,6172800
+2021-01-15,135.25,136.1999969482422,134.66000366210938,134.77999877929688,125.11222839355469,7757600
+2021-01-19,135.6999969482422,136.36000061035156,133.55999755859375,133.60000610351562,124.01687622070312,9184900
+2021-01-20,132.52999877929688,133.8000030517578,131.25999450683594,131.92999267578125,122.4666519165039,12506600
+2021-01-21,130.64999389648438,131.99000549316406,130.50999450683594,131.00999450683594,122.34618377685547,8761600
+2021-01-22,131.02000427246094,131.47000122070312,129.99000549316406,130.0,121.4029769897461,7202800
+2021-01-25,129.9499969482422,133.0,129.89999389648438,132.24000549316406,123.49486541748047,9640000
+2021-01-26,132.25,133.47000122070312,131.42999267578125,133.08999633789062,124.28863525390625,5996700
+2021-01-27,132.38999938964844,133.10000610351562,127.69999694824219,128.3800048828125,119.8901138305664,10826700
+2021-01-28,127.83999633789062,131.64999389648438,127.44000244140625,130.36000061035156,121.73915100097656,8242000
+2021-01-29,130.19000244140625,130.2899932861328,128.07000732421875,128.2100067138672,119.73136138916016,8344100
+2021-02-01,129.0,129.66000366210938,128.1999969482422,128.97000122070312,120.44109344482422,6534200
+2021-02-02,129.60000610351562,130.72000122070312,128.69000244140625,128.7899932861328,120.27300262451172,6825600
+2021-02-03,128.9499969482422,129.1999969482422,127.75,128.9499969482422,120.42240905761719,7309400
+2021-02-04,129.3800048828125,129.4600067138672,128.5800018310547,129.02999877929688,120.49711608886719,6613700
+2021-02-05,129.1199951171875,130.10000610351562,129.02999877929688,129.57000732421875,121.00140380859375,5063700
+2021-02-08,129.92999267578125,130.10000610351562,128.11000061035156,129.1699981689453,120.62786102294922,7011200
+2021-02-09,129.4600067138672,129.94000244140625,128.22999572753906,128.6699981689453,120.16091918945312,5917800
+2021-02-10,128.75,129.16000366210938,127.95999908447266,128.22000122070312,119.7406997680664,8594100
+2021-02-11,128.5399932861328,129.3300018310547,128.2100067138672,128.3300018310547,119.84342193603516,6139200
+2021-02-12,128.0,128.1300048828125,126.58000183105469,127.62000274658203,119.18038177490234,8407300
+2021-02-16,127.97000122070312,128.1699981689453,126.98999786376953,127.91999816894531,119.46051788330078,8246000
+2021-02-17,127.19000244140625,129.49000549316406,127.11000061035156,128.4600067138672,119.9648208618164,8845200
+2021-02-18,127.80999755859375,129.85000610351562,127.58999633789062,129.52999877929688,120.96406555175781,6936400
+2021-02-19,129.35000610351562,129.44000244140625,127.0199966430664,127.12000274658203,118.71342468261719,8277900
+2021-02-22,126.79000091552734,127.23999786376953,126.37999725341797,126.58000183105469,118.20915222167969,6975500
+2021-02-23,127.77999877929688,129.92999267578125,127.19000244140625,127.5199966430664,119.08697509765625,10145300
+2021-02-24,127.3499984741211,128.24000549316406,126.91000366210938,127.66000366210938,119.21772003173828,7263000
+2021-02-25,127.48999786376953,128.99000549316406,126.29000091552734,126.58000183105469,118.20915222167969,7790800
+2021-02-26,126.54000091552734,126.93000030517578,121.81999969482422,123.52999877929688,115.36084747314453,17718800
+2021-03-01,124.16000366210938,125.48999786376953,124.0,124.29000091552734,116.0705795288086,7740200
+2021-03-02,123.87000274658203,124.86000061035156,123.43000030517578,123.9000015258789,115.70637512207031,10206500
+2021-03-03,123.7699966430664,124.19999694824219,122.79000091552734,123.16000366210938,115.01531982421875,7537000
+2021-03-04,123.0999984741211,124.7699966430664,121.54000091552734,122.1500015258789,114.07210540771484,10228100
+2021-03-05,122.76000213623047,126.33000183105469,122.55000305175781,125.9800033569336,117.64883422851562,10490900
+2021-03-08,125.76000213623047,128.89999389648438,125.31999969482422,127.30999755859375,118.89086151123047,9224700
+2021-03-09,127.6500015258789,128.9199981689453,126.05999755859375,126.18000030517578,117.83560180664062,8859700
+2021-03-10,126.1500015258789,128.4199981689453,125.47000122070312,127.33999633789062,118.91889190673828,9070900
+2021-03-11,127.12999725341797,127.8499984741211,126.72000122070312,126.91000366210938,118.51732635498047,6941500
+2021-03-12,127.6500015258789,128.82000732421875,127.6500015258789,128.13999938964844,119.66598510742188,6521900
+2021-03-15,128.38999938964844,129.0399932861328,127.19000244140625,128.55999755859375,120.0582046508789,7172600
+2021-03-16,128.50999450683594,129.97999572753906,128.50999450683594,128.94000244140625,120.41307830810547,6485200
+2021-03-17,129.11000061035156,129.83999633789062,128.35000610351562,128.4199981689453,119.92745208740234,6192900
+2021-03-18,128.2100067138672,129.0399932861328,127.04000091552734,128.6999969482422,120.18894958496094,6871300
+2021-03-19,129.10000610351562,129.74000549316406,127.9000015258789,128.00999450683594,119.54457092285156,20262100
+2021-03-22,128.00999450683594,130.88999938964844,128.00999450683594,130.17999267578125,121.57107543945312,8077600
+2021-03-23,130.41000366210938,133.2899932861328,129.99000549316406,132.60000610351562,123.8310317993164,9503800
+2021-03-24,130.94000244140625,133.13999938964844,130.6199951171875,132.55999755859375,123.7936782836914,8318000
+2021-03-25,133.08999633789062,133.6199951171875,132.0500030517578,133.47999572753906,124.65283966064453,7517300
+2021-03-26,133.22000122070312,135.61000061035156,132.47999572753906,135.4499969482422,126.49254608154297,10821200
+2021-03-29,135.0,137.60000610351562,135.0,137.57000732421875,128.4723663330078,11176000
+2021-03-30,136.61000061035156,137.0,135.13999938964844,135.4499969482422,126.49254608154297,8090600
+2021-03-31,135.67999267578125,136.75,135.25999450683594,135.42999267578125,126.47388458251953,9202600
+2021-04-01,135.0500030517578,135.47999572753906,133.3300018310547,134.27999877929688,125.39994049072266,9117800
+2021-04-05,134.9600067138672,137.25,134.72999572753906,136.4499969482422,127.42640686035156,8279100
+2021-04-06,136.0,137.02000427246094,135.63999938964844,136.5,127.47311401367188,6180600
+2021-04-07,137.1199951171875,137.3300018310547,136.25,136.74000549316406,127.697265625,10244500
+2021-04-08,136.89999389648438,137.6300048828125,136.58999633789062,137.25999450683594,128.18287658691406,6190300
+2021-04-09,136.50999450683594,137.27000427246094,135.55999755859375,136.3699951171875,127.3517074584961,5855400
+2021-04-12,136.5,137.0399932861328,135.7100067138672,136.9199981689453,127.86534118652344,6440900
+2021-04-13,136.02000427246094,136.38999938964844,134.83999633789062,135.11000061035156,126.175048828125,9161200
+2021-04-14,135.52000427246094,135.7899932861328,134.5800018310547,135.60000610351562,126.63263702392578,7584000
+2021-04-15,135.97000122070312,137.75999450683594,135.8699951171875,137.24000549316406,128.16419982910156,7945300
+2021-04-16,137.61000061035156,137.89999389648438,136.8800048828125,137.25,128.1735382080078,7708500
+2021-04-19,136.94000244140625,137.0800018310547,135.38999938964844,136.61000061035156,127.57585906982422,9149400
+2021-04-20,134.83999633789062,138.58999633789062,133.52999877929688,137.75,128.64047241210938,10040500
+2021-04-21,137.88999938964844,138.57000732421875,136.60000610351562,136.85000610351562,127.79999542236328,8465900
+2021-04-22,135.3699951171875,135.7899932861328,134.05999755859375,134.6300048828125,126.53118896484375,7338300
+2021-04-23,134.92999267578125,135.0800018310547,133.25,133.94000244140625,125.8826904296875,6708300
+2021-04-26,133.49000549316406,133.75999450683594,131.1699981689453,131.25999450683594,123.36392211914062,9910600
+2021-04-27,131.24000549316406,131.88999938964844,130.2899932861328,131.17999267578125,123.28871154785156,8296800
+2021-04-28,131.7100067138672,131.85000610351562,130.8800048828125,131.39999389648438,123.49546813964844,6262800
+2021-04-29,131.30999755859375,132.99000549316406,131.30999755859375,132.50999450683594,124.5387191772461,6786800
+2021-04-30,132.75,133.6699981689453,132.25999450683594,133.4199981689453,125.39398193359375,9188600
+2021-05-03,134.02999877929688,135.67999267578125,134.02999877929688,135.0,126.87893676757812,8070300
+2021-05-04,134.97999572753906,135.8300018310547,134.2100067138672,134.5399932861328,126.44659423828125,9624000
+2021-05-05,134.3699951171875,134.97000122070312,133.3699951171875,133.4600067138672,125.43157196044922,8295900
+2021-05-06,134.00999450683594,135.3699951171875,133.9199981689453,135.13999938964844,127.010498046875,9771100
+2021-05-07,135.0800018310547,136.02999877929688,134.75999450683594,135.14999389648438,127.01991271972656,6299100
+2021-05-10,135.88999938964844,138.4199981689453,135.69000244140625,137.6699981689453,129.3883056640625,8852700
+2021-05-11,138.49000549316406,138.7899932861328,136.47000122070312,136.99000549316406,128.74923706054688,10973700
+2021-05-12,136.49000549316406,137.0,135.49000549316406,135.5399932861328,127.3864517211914,8853700
+2021-05-13,135.88999938964844,138.52999877929688,135.38999938964844,137.72000122070312,129.43528747558594,8753600
+2021-05-14,137.6699981689453,139.10000610351562,137.6699981689453,138.00999450683594,129.70787048339844,5989500
+2021-05-17,137.97000122070312,139.07000732421875,137.61000061035156,137.72999572753906,129.4447021484375,7690700
+2021-05-18,136.4600067138672,137.8300018310547,136.14999389648438,136.32000732421875,128.11953735351562,9239100
+2021-05-19,136.05999755859375,136.8300018310547,135.58999633789062,136.60000610351562,128.38267517089844,9806800
+2021-05-20,136.7899932861328,138.7100067138672,136.72000122070312,138.0,129.6984405517578,8768200
+2021-05-21,138.1999969482422,138.94000244140625,137.77999877929688,138.0,129.6984405517578,10161000
+2021-05-24,138.0,138.8000030517578,137.72999572753906,137.9600067138672,129.66087341308594,6981300
+2021-05-25,138.0500030517578,138.47999572753906,136.75,138.42999267578125,130.1025848388672,8142400
+2021-05-26,138.7899932861328,138.86000061035156,137.8699951171875,138.1199951171875,129.8112335205078,8122900
+2021-05-27,138.1199951171875,138.27999877929688,134.66000366210938,134.97999572753906,126.86012268066406,33095700
+2021-05-28,135.14999389648438,136.1300048828125,134.63999938964844,134.85000610351562,126.7379379272461,10477100
+2021-06-01,135.7899932861328,136.0,132.47999572753906,132.8800048828125,124.88645935058594,9993900
+2021-06-02,133.0,133.6300048828125,132.52000427246094,133.4600067138672,125.43157196044922,8254100
+2021-06-03,133.22999572753906,135.91000366210938,133.1999969482422,135.85000610351562,127.67779541015625,11249800
+2021-06-04,135.6999969482422,136.6199951171875,135.39999389648438,135.9499969482422,127.77177429199219,6894400
+2021-06-07,136.36000061035156,136.83999633789062,135.67999267578125,136.4199981689453,128.2135009765625,8418000
+2021-06-08,136.67999267578125,136.75,134.75,134.83999633789062,126.72853088378906,6911500
+2021-06-09,135.5500030517578,136.44000244140625,134.74000549316406,134.7899932861328,126.68156433105469,6200700
+2021-06-10,135.02000427246094,136.35000610351562,134.6199951171875,135.7899932861328,127.62139892578125,6515500
+2021-06-11,135.75,135.8699951171875,133.89999389648438,134.86000061035156,126.74734497070312,10641400
+2021-06-14,134.97999572753906,135.02999877929688,133.9600067138672,134.91000366210938,126.79434967041016,6302000
+2021-06-15,135.1999969482422,135.63999938964844,134.5500030517578,134.64999389648438,126.54996490478516,5543400
+2021-06-16,135.17999267578125,135.5800018310547,132.64999389648438,132.77999877929688,124.79246520996094,8936400
+2021-06-17,132.82000732421875,134.16000366210938,132.64999389648438,133.99000549316406,125.92970275878906,7875600
+2021-06-18,133.33999633789062,133.35000610351562,131.94000244140625,132.02999877929688,124.08760070800781,13997600
+2021-06-21,132.69000244140625,133.25999450683594,132.39999389648438,133.07000732421875,125.0650405883789,8014800
+2021-06-22,133.0399932861328,134.02000427246094,132.8800048828125,133.1199951171875,125.11199951171875,6550900
+2021-06-23,132.9499969482422,133.36000061035156,132.32000732421875,132.92999267578125,124.93345642089844,5796000
+2021-06-24,132.9499969482422,133.30999755859375,132.6999969482422,133.02000427246094,125.01802825927734,6056700
+2021-06-25,133.25999450683594,135.5399932861328,132.9499969482422,134.9199981689453,126.80374908447266,24504900
+2021-06-28,134.89999389648438,136.16000366210938,134.75999450683594,135.32000732421875,127.1796875,6065400
+2021-06-29,135.50999450683594,135.8300018310547,133.82000732421875,134.39999389648438,126.31501007080078,5792300
+2021-06-30,134.5800018310547,135.2899932861328,134.2899932861328,134.92999267578125,126.81315612792969,5776600
+2021-07-01,135.42999267578125,136.13999938964844,134.9199981689453,135.24000549316406,127.10448455810547,5922300
+2021-07-02,135.60000610351562,136.63999938964844,135.4199981689453,135.89999389648438,127.72479248046875,5572000
+2021-07-06,135.52000427246094,136.3000030517578,135.36000061035156,135.97999572753906,127.79998016357422,6534400
+2021-07-07,136.02999877929688,137.58999633789062,136.02999877929688,137.0,128.7586212158203,5532700
+2021-07-08,136.99000549316406,137.39999389648438,135.88999938964844,136.97999572753906,128.7398223876953,7585200
+2021-07-09,137.24000549316406,137.64999389648438,136.83999633789062,137.02999877929688,128.7868194580078,5948700
+2021-07-12,136.89999389648438,137.47000122070312,136.42999267578125,137.13999938964844,128.8901824951172,6807300
+2021-07-13,136.38999938964844,137.57000732421875,136.38999938964844,136.97000122070312,128.7304229736328,5603800
+2021-07-14,137.00999450683594,138.22999572753906,136.3699951171875,137.97999572753906,129.6796875,5903600
+2021-07-15,138.00999450683594,139.25999450683594,137.6999969482422,139.16000366210938,130.7886505126953,7357100
+2021-07-16,139.3000030517578,140.77999877929688,139.11000061035156,140.50999450683594,132.05747985839844,9346300
+2021-07-19,140.32000732421875,141.8699951171875,138.80999755859375,140.44000244140625,131.99166870117188,9544100
+2021-07-20,140.44000244140625,141.97999572753906,139.63999938964844,139.69000244140625,131.28680419921875,8136300
+2021-07-21,139.9499969482422,140.1999969482422,138.99000549316406,139.1999969482422,130.82626342773438,6954700
+2021-07-22,137.2899932861328,138.3300018310547,136.7100067138672,137.8000030517578,130.32505798339844,6013800
+2021-07-23,137.47999572753906,139.97999572753906,137.0800018310547,139.7899932861328,132.20706176757812,7906000
+2021-07-26,139.6199951171875,140.82000732421875,139.22000122070312,140.27999877929688,132.67050170898438,5925800
+2021-07-27,140.14999389648438,141.6199951171875,140.0,140.85000610351562,133.2095947265625,7075400
+2021-07-28,140.6699981689453,140.6699981689453,138.7100067138672,138.75999450683594,131.23297119140625,8520000
+2021-07-29,139.75999450683594,140.17999267578125,138.72999572753906,139.47999572753906,131.91390991210938,5430500
+2021-07-30,142.0,144.5399932861328,141.5500030517578,142.22999572753906,134.51470947265625,14394300
+2021-08-02,141.77000427246094,142.42999267578125,140.8000030517578,141.8800048828125,134.1837158203125,7009500
+2021-08-03,141.86000061035156,144.2100067138672,141.52000427246094,143.9499969482422,136.14138793945312,8455700
+2021-08-04,143.0399932861328,144.08999633789062,142.35000610351562,142.42999267578125,134.70387268066406,6628000
+2021-08-05,143.35000610351562,143.5500030517578,141.47000122070312,142.5,134.77008056640625,5363300
+2021-08-06,143.02999877929688,143.1199951171875,141.22000122070312,141.41000366210938,133.7391815185547,6030100
+2021-08-09,141.9499969482422,142.58999633789062,141.6999969482422,142.17999267578125,134.4674530029297,4743800
+2021-08-10,141.91000366210938,142.50999450683594,141.66000366210938,142.27000427246094,134.5525665283203,5253500
+2021-08-11,142.74000549316406,143.24000549316406,142.47000122070312,142.6199951171875,134.883544921875,4205000
+2021-08-12,143.14999389648438,143.14999389648438,142.35000610351562,142.9499969482422,135.19566345214844,4956100
+2021-08-13,142.9499969482422,143.99000549316406,142.69000244140625,143.63999938964844,135.84823608398438,4888800
+2021-08-16,143.6699981689453,144.69000244140625,143.3800048828125,144.63999938964844,136.7939910888672,6040800
+2021-08-17,144.39999389648438,145.60000610351562,143.88999938964844,144.8800048828125,137.02098083496094,7577000
+2021-08-18,144.6999969482422,144.8800048828125,143.17999267578125,143.3000030517578,135.52667236328125,7162000
+2021-08-19,143.16000366210938,145.27999877929688,143.16000366210938,144.99000549316406,137.12501525878906,5787200
+2021-08-20,145.25,145.97999572753906,144.77999877929688,145.08999633789062,137.2195587158203,5273800
+2021-08-23,144.2899932861328,145.33999633789062,144.22999572753906,144.35000610351562,136.51976013183594,4522200
+2021-08-24,144.00999450683594,144.14999389648438,142.97999572753906,143.17999267578125,135.4131622314453,4560400
+2021-08-25,143.07000732421875,143.1300048828125,142.25,142.6699981689453,134.93084716796875,3861500
+2021-08-26,142.55999755859375,142.7100067138672,141.47000122070312,142.4199981689453,134.69442749023438,4749400
+2021-08-27,142.47999572753906,142.77000427246094,141.63999938964844,142.30999755859375,134.5904083251953,4741200
+2021-08-30,142.60000610351562,142.99000549316406,142.0500030517578,142.92999267578125,135.17674255371094,3845800
+2021-08-31,143.0399932861328,143.52999877929688,142.0500030517578,142.38999938964844,134.66604614257812,9642400
+2021-09-01,142.3300018310547,144.19000244140625,142.22999572753906,143.83999633789062,136.03736877441406,6214200
+2021-09-02,143.97000122070312,144.72999572753906,143.5800018310547,143.9499969482422,136.14138793945312,5392500
+2021-09-03,143.75999450683594,144.3699951171875,143.52000427246094,144.0500030517578,136.23599243164062,5466400
+2021-09-07,144.32000732421875,144.5,143.2899932861328,143.50999450683594,135.7252960205078,6520600
+2021-09-08,143.0800018310547,144.94000244140625,143.00999450683594,144.60000610351562,136.7561798095703,6897800
+2021-09-09,144.57000732421875,144.8800048828125,143.64999389648438,143.99000549316406,136.1792449951172,6354700
+2021-09-10,144.05999755859375,144.4600067138672,143.32000732421875,144.1300048828125,136.31166076660156,5750000
+2021-09-13,144.85000610351562,147.22999572753906,144.85000610351562,145.67999267578125,137.77755737304688,9952500
+2021-09-14,146.1300048828125,146.36000061035156,144.9499969482422,145.42999267578125,137.5411376953125,5831800
+2021-09-15,145.35000610351562,145.77000427246094,144.74000549316406,145.1199951171875,137.2479705810547,6237100
+2021-09-16,144.83999633789062,145.19000244140625,142.82000732421875,144.11000061035156,136.29273986816406,6142100
+2021-09-17,144.3699951171875,146.27999877929688,144.22999572753906,144.33999633789062,136.51026916503906,18737400
+2021-09-20,144.22000122070312,144.85000610351562,141.97000122070312,142.88999938964844,135.138916015625,10238700
+2021-09-21,142.97999572753906,144.52999877929688,142.8800048828125,143.11000061035156,135.3469696044922,6651300
+2021-09-22,143.82000732421875,144.35000610351562,142.86000061035156,143.60000610351562,135.81040954589844,6332500
+2021-09-23,144.05999755859375,144.69000244140625,143.49000549316406,144.19000244140625,136.368408203125,5171200
+2021-09-24,143.8000030517578,144.4499969482422,143.08999633789062,143.5500030517578,135.76312255859375,5009400
+2021-09-27,143.14999389648438,143.1699981689453,141.52000427246094,141.66000366210938,133.9756317138672,5749700
+2021-09-28,141.0500030517578,141.3699951171875,139.55999755859375,140.58999633789062,132.96368408203125,7015300
+2021-09-29,140.27000427246094,142.67999267578125,140.17999267578125,142.02000427246094,134.3161163330078,5460000
+2021-09-30,142.63999938964844,142.74000549316406,139.52999877929688,139.8000030517578,132.21652221679688,6934900
+2021-10-01,139.92999267578125,140.22999572753906,138.32000732421875,139.5800018310547,132.0084686279297,5587200
+2021-10-04,139.38999938964844,140.39999389648438,137.60000610351562,138.7899932861328,131.2613067626953,5816000
+2021-10-05,138.8000030517578,140.52000427246094,138.72000122070312,139.3300018310547,131.7720489501953,6902700
+2021-10-06,138.99000549316406,141.25999450683594,138.6199951171875,141.19000244140625,133.5311279296875,5332900
+2021-10-07,141.75,143.02999877929688,141.75,142.32000732421875,134.599853515625,5334600
+2021-10-08,142.2899932861328,142.6199951171875,141.0399932861328,141.72999572753906,134.0418243408203,6131800
+2021-10-11,142.3699951171875,142.77000427246094,141.77000427246094,142.32000732421875,134.599853515625,5995600
+2021-10-12,142.60000610351562,143.0399932861328,141.6999969482422,142.11000061035156,134.40122985839844,6734800
+2021-10-13,142.39999389648438,142.75999450683594,141.02999877929688,142.44000244140625,134.71334838867188,5689800
+2021-10-14,142.8300018310547,144.30999755859375,142.80999755859375,144.0500030517578,136.23599243164062,6777800
+2021-10-15,144.52000427246094,144.8699951171875,143.67999267578125,144.4199981689453,136.5859375,6923700
+2021-10-18,143.5500030517578,143.6999969482422,142.10000610351562,142.33999633789062,134.6187286376953,9119000
+2021-10-19,139.0800018310547,140.82000732421875,138.8000030517578,140.66000366210938,133.02989196777344,9555300
+2021-10-20,140.14999389648438,141.9600067138672,139.85000610351562,141.2100067138672,133.550048828125,7352700
+2021-10-21,140.86000061035156,141.16000366210938,139.17999267578125,139.3300018310547,132.58892822265625,6545500
+2021-10-22,139.38999938964844,141.00999450683594,139.32000732421875,140.8300018310547,134.016357421875,5265000
+2021-10-25,140.41000366210938,140.9199981689453,139.0500030517578,140.85000610351562,134.03538513183594,5382100
+2021-10-26,141.6199951171875,143.17999267578125,141.24000549316406,142.85000610351562,135.93861389160156,6234900
+2021-10-27,143.13999938964844,143.67999267578125,141.69000244140625,141.8300018310547,134.96795654296875,9643500
+2021-10-28,141.88999938964844,142.8800048828125,141.7100067138672,142.67999267578125,135.7768096923828,4538500
+2021-10-29,142.16000366210938,143.47999572753906,142.02000427246094,142.99000549316406,136.07183837890625,6239500
+2021-11-01,143.36000061035156,143.8000030517578,142.49000549316406,142.63999938964844,135.73875427246094,5038900
+2021-11-02,142.72000122070312,144.5800018310547,142.27999877929688,144.05999755859375,137.0900421142578,9954300
+2021-11-03,144.1300048828125,145.11000061035156,143.52000427246094,145.0500030517578,138.03216552734375,7620100
+2021-11-04,142.83999633789062,145.38999938964844,142.33999633789062,145.32000732421875,138.28909301757812,6402500
+2021-11-05,145.44000244140625,146.3699951171875,144.8000030517578,146.0399932861328,138.97425842285156,6062700
+2021-11-08,145.5,146.10000610351562,144.02000427246094,144.9499969482422,137.93699645996094,5854400
+2021-11-09,145.02999877929688,145.8300018310547,144.5800018310547,145.38999938964844,138.35572814941406,4873100
+2021-11-10,145.74000549316406,147.30999755859375,145.58999633789062,146.82000732421875,139.71652221679688,7334900
+2021-11-11,146.86000061035156,146.97000122070312,146.2100067138672,146.39999389648438,139.3168487548828,4096300
+2021-11-12,146.74000549316406,147.0800018310547,145.97999572753906,146.55999755859375,139.46910095214844,5687400
+2021-11-15,147.02999877929688,147.75,146.47000122070312,147.39999389648438,140.26844787597656,5510200
+2021-11-16,147.38999938964844,148.58999633789062,147.00999450683594,147.19000244140625,140.06863403320312,7603900
+2021-11-17,146.97000122070312,147.77999877929688,146.4199981689453,147.10000610351562,139.9829864501953,4900200
+2021-11-18,147.0399932861328,148.0800018310547,146.50999450683594,147.1199951171875,140.0020294189453,5509300
+2021-11-19,147.9499969482422,148.22999572753906,146.7899932861328,146.82000732421875,139.71652221679688,6274300
+2021-11-22,146.97000122070312,148.94000244140625,146.8300018310547,147.8000030517578,140.6491241455078,6625400
+2021-11-23,147.8300018310547,149.5,147.6699981689453,149.44000244140625,142.2097930908203,7912800
+2021-11-24,148.77000427246094,148.8800048828125,147.67999267578125,148.66000366210938,141.46751403808594,5665200
+2021-11-26,148.5800018310547,149.72000122070312,147.30999755859375,147.47000122070312,140.33506774902344,6299800
+2021-11-29,147.7899932861328,149.66000366210938,146.7899932861328,149.02000427246094,141.8101043701172,7113300
+2021-11-30,147.80999755859375,148.5399932861328,144.1199951171875,144.5800018310547,137.58489990234375,11696400
+2021-12-01,144.85000610351562,147.8699951171875,144.85000610351562,146.39999389648438,139.3168487548828,8313500
+2021-12-02,147.00999450683594,148.4600067138672,146.94000244140625,147.25999450683594,140.13522338867188,9468800
+2021-12-03,148.02000427246094,150.0,147.66000366210938,149.8800048828125,142.6284942626953,11200800
+2021-12-06,150.19000244140625,152.38999938964844,150.19000244140625,152.14999389648438,144.78866577148438,11935100
+2021-12-07,151.9499969482422,152.5800018310547,151.27000427246094,151.75,144.4080047607422,7913400
+2021-12-08,151.6699981689453,152.66000366210938,150.27999877929688,152.42999267578125,145.05508422851562,8329300
+2021-12-09,152.30999755859375,154.19000244140625,151.60000610351562,153.32000732421875,145.90206909179688,8334300
+2021-12-10,153.85000610351562,155.8000030517578,153.42999267578125,155.4600067138672,147.9385223388672,7172300
+2021-12-13,155.3000030517578,158.3300018310547,154.91000366210938,157.6699981689453,150.04159545898438,8944000
+2021-12-14,157.89999389648438,158.6300048828125,156.66000366210938,158.25,150.59352111816406,8677500
+2021-12-15,157.63999938964844,159.63999938964844,157.63999938964844,158.86000061035156,151.1740264892578,9152600
+2021-12-16,158.72999572753906,161.32000732421875,158.4199981689453,161.11000061035156,153.31515502929688,10852900
+2021-12-17,160.66000366210938,161.72000122070312,157.30999755859375,157.4600067138672,149.8417510986328,24349400
+2021-12-20,156.60000610351562,158.4600067138672,156.57000732421875,157.86000061035156,150.22239685058594,9202600
+2021-12-21,157.64999389648438,158.14999389648438,156.7899932861328,157.75999450683594,150.12722778320312,6946000
+2021-12-22,157.77000427246094,159.5800018310547,157.27000427246094,159.32000732421875,151.6117706298828,6626300
+2021-12-23,159.5,160.9199981689453,159.44000244140625,160.10000610351562,152.35401916503906,5640900
+2021-12-27,160.6699981689453,161.99000549316406,160.61000061035156,161.97000122070312,154.133544921875,4548600
+2021-12-28,161.9600067138672,163.3800048828125,161.94000244140625,162.83999633789062,154.96144104003906,5929400
+2021-12-29,163.2100067138672,164.97999572753906,163.0800018310547,164.19000244140625,156.24615478515625,5346100
+2021-12-30,164.39999389648438,164.58999633789062,162.61000061035156,162.77000427246094,154.89483642578125,5911500
+2021-12-31,162.86000061035156,163.72999572753906,162.4600067138672,163.5800018310547,155.66566467285156,5327000
+2022-01-03,161.69000244140625,162.94000244140625,159.8800048828125,162.89999389648438,155.01852416992188,9317300
+2022-01-04,162.2899932861328,164.38999938964844,162.17999267578125,163.47000122070312,155.56097412109375,9253800
+2022-01-05,163.44000244140625,165.32000732421875,163.39999389648438,164.2100067138672,156.26519775390625,9330200
+2022-01-06,164.33999633789062,165.1999969482422,162.61000061035156,162.8300018310547,154.9519500732422,7556000
+2022-01-07,163.1300048828125,163.52999877929688,161.9499969482422,162.74000549316406,154.86630249023438,6098500
+2022-01-10,162.50999450683594,163.1199951171875,160.1699981689453,160.52000427246094,152.75372314453125,8055000
+2022-01-11,160.22000122070312,160.22000122070312,156.91000366210938,158.66000366210938,150.98370361328125,11957900
+2022-01-12,158.25999450683594,159.36000061035156,157.8300018310547,159.00999450683594,151.31675720214844,7127500
+2022-01-13,159.30999755859375,159.4499969482422,157.77999877929688,158.2899932861328,150.63157653808594,6551000
+2022-01-14,158.07000732421875,160.49000549316406,157.55999755859375,159.80999755859375,152.07803344726562,10708000
+2022-01-18,158.52999877929688,158.52999877929688,156.0399932861328,156.72999572753906,149.14706420898438,10988400
+2022-01-19,157.61000061035156,164.19000244140625,156.97000122070312,162.0,154.162109375,14088300
+2022-01-20,160.1199951171875,164.3300018310547,160.1199951171875,162.0,154.99447631835938,10799100
+2022-01-21,163.0,165.35000610351562,162.10000610351562,162.6199951171875,155.58766174316406,10900400
+2022-01-24,163.42999267578125,164.1199951171875,158.72000122070312,161.3000030517578,154.3247528076172,14838100
+2022-01-25,160.4499969482422,161.3000030517578,157.88999938964844,159.5399932861328,152.64085388183594,9369600
+2022-01-26,157.33999633789062,159.57000732421875,156.3800048828125,158.14999389648438,151.31094360351562,10707100
+2022-01-27,158.72999572753906,161.35000610351562,158.5800018310547,159.1300048828125,152.2485809326172,9083000
+2022-01-28,158.61000061035156,160.9499969482422,157.32000732421875,160.5,153.55935668945312,9494200
+2022-01-31,159.35000610351562,160.64999389648438,158.8699951171875,160.4499969482422,153.51148986816406,8950100
+2022-02-01,160.7899932861328,161.3000030517578,157.72999572753906,159.74000549316406,152.83218383789062,6284100
+2022-02-02,160.13999938964844,162.83999633789062,159.47000122070312,162.60000610351562,155.5685272216797,7558800
+2022-02-03,161.97999572753906,164.97999572753906,161.6199951171875,164.13999938964844,157.04193115234375,10474500
+2022-02-04,163.1300048828125,164.49000549316406,161.41000366210938,161.52999877929688,154.5447998046875,8959900
+2022-02-07,161.8699951171875,162.25999450683594,159.6699981689453,160.32000732421875,153.3871612548828,6430500
+2022-02-08,161.1199951171875,161.27000427246094,159.64999389648438,159.9600067138672,153.04270935058594,5048700
+2022-02-09,160.36000061035156,160.63999938964844,159.27000427246094,159.60000610351562,152.69825744628906,8077400
+2022-02-10,159.08999633789062,159.5,156.64999389648438,157.1699981689453,150.3733367919922,7033000
+2022-02-11,158.00999450683594,158.5800018310547,155.5800018310547,156.2899932861328,149.53140258789062,9341400
+2022-02-14,156.13999938964844,157.05999755859375,153.36000061035156,156.74000549316406,149.96192932128906,9472200
+2022-02-15,157.77000427246094,159.32000732421875,156.11000061035156,156.82000732421875,150.03848266601562,6659200
+2022-02-16,156.8300018310547,158.77999877929688,156.27000427246094,158.00999450683594,151.177001953125,9315700
+2022-02-17,158.3800048828125,160.3800048828125,157.35000610351562,159.82000732421875,152.90875244140625,7925500
+2022-02-18,159.5,161.05999755859375,158.82000732421875,159.89999389648438,152.9852752685547,8063200
+2022-02-22,160.11000061035156,160.8800048828125,156.66000366210938,157.92999267578125,151.10047912597656,8179500
+2022-02-23,158.3000030517578,158.60000610351562,155.60000610351562,155.9600067138672,149.21568298339844,6273000
+2022-02-24,155.63999938964844,155.97999572753906,150.55999755859375,151.75999450683594,145.19728088378906,13145100
+2022-02-25,152.3300018310547,158.94000244140625,152.25,158.24000549316406,151.39706420898438,8888800
+2022-02-28,156.2899932861328,157.19000244140625,153.82000732421875,155.88999938964844,149.14869689941406,8669200
+2022-03-01,154.30999755859375,155.39999389648438,152.33999633789062,153.30999755859375,146.68026733398438,8311900
+2022-03-02,152.9600067138672,155.0800018310547,152.60000610351562,153.7899932861328,147.1394805908203,6111300
+2022-03-03,153.77000427246094,155.86000061035156,153.77000427246094,154.36000061035156,147.6848602294922,7451200
+2022-03-04,153.1199951171875,155.35000610351562,152.5500030517578,155.13999938964844,148.43109130859375,8639100
+2022-03-07,154.49000549316406,154.52000427246094,151.13999938964844,152.83999633789062,146.2305908203125,8374500
+2022-03-08,152.17999267578125,152.9499969482422,146.5800018310547,146.7899932861328,140.44219970703125,9517200
+2022-03-09,148.8300018310547,150.47000122070312,147.80999755859375,148.77000427246094,142.3365936279297,7044100
+2022-03-10,147.8000030517578,148.27999877929688,143.94000244140625,144.94000244140625,138.67221069335938,9221000
+2022-03-11,145.39999389648438,146.16000366210938,143.02999877929688,143.22000122070312,137.02659606933594,7086100
+2022-03-14,144.4499969482422,146.0399932861328,143.35000610351562,145.0500030517578,138.7774658203125,7964600
+2022-03-15,147.00999450683594,150.5399932861328,146.88999938964844,150.27000427246094,143.771728515625,9868400
+2022-03-16,150.6300048828125,151.7899932861328,148.0399932861328,149.75999450683594,143.2837677001953,6908900
+2022-03-17,149.99000549316406,150.47000122070312,148.5,150.22999572753906,143.73345947265625,6003800
+2022-03-18,150.8699951171875,150.8699951171875,148.24000549316406,150.14999389648438,143.6569061279297,15570300
+2022-03-21,150.44000244140625,151.4199981689453,149.24000549316406,150.72000122070312,144.2022705078125,6937500
+2022-03-22,153.42999267578125,153.60000610351562,150.52000427246094,151.8800048828125,145.31211853027344,7292100
+2022-03-23,152.1999969482422,153.00999450683594,150.69000244140625,150.82000732421875,144.29794311523438,5531900
+2022-03-24,150.88999938964844,151.55999755859375,150.16000366210938,151.0800018310547,144.54669189453125,4203100
+2022-03-25,151.6300048828125,153.9199981689453,151.50999450683594,152.8300018310547,146.2210235595703,5047700
+2022-03-28,153.63999938964844,153.89999389648438,152.6300048828125,153.8800048828125,147.2256317138672,4234000
+2022-03-29,155.3699951171875,156.47000122070312,154.02000427246094,155.4600067138672,148.73727416992188,5643400
+2022-03-30,152.5,154.42999267578125,151.94000244140625,154.38999938964844,147.71356201171875,5779300
+2022-03-31,154.10000610351562,154.33999633789062,152.39999389648438,152.8000030517578,146.19232177734375,7538600
+2022-04-01,153.52000427246094,155.4600067138672,152.05999755859375,155.08999633789062,148.38328552246094,5742600
+2022-04-04,153.80999755859375,154.35000610351562,151.25999450683594,154.0800018310547,147.41696166992188,5992000
+2022-04-05,153.61000061035156,157.3699951171875,153.5399932861328,154.6199951171875,147.93359375,7653000
+2022-04-06,154.4199981689453,157.2899932861328,153.94000244140625,156.8300018310547,150.04803466796875,8884700
+2022-04-07,157.8699951171875,159.38999938964844,156.97000122070312,158.86000061035156,151.9902801513672,6889700
+2022-04-08,159.6999969482422,160.52999877929688,158.9199981689453,160.10000610351562,153.1766357421875,6045400
+2022-04-11,159.9499969482422,161.2100067138672,158.6300048828125,159.49000549316406,152.593017578125,6158400
+2022-04-12,159.30999755859375,160.6300048828125,158.6999969482422,159.00999450683594,152.13375854492188,7221500
+2022-04-13,159.0800018310547,160.41000366210938,158.7100067138672,159.4600067138672,152.56431579589844,5247700
+2022-04-14,159.97999572753906,160.3000030517578,158.4499969482422,158.57000732421875,151.71279907226562,7806500
+2022-04-18,158.47999572753906,158.97999572753906,156.52999877929688,157.05999755859375,150.26809692382812,6034500
+2022-04-19,156.77000427246094,160.02999877929688,156.3000030517578,159.41000366210938,152.51646423339844,7897000
+2022-04-20,160.5,164.47999572753906,160.0,163.64999389648438,156.57310485839844,10196100
+2022-04-21,163.82000732421875,164.89999389648438,162.42999267578125,162.61000061035156,156.450927734375,9365700
+2022-04-22,163.24000549316406,163.52000427246094,160.91000366210938,161.25,155.14244079589844,9394600
+2022-04-25,161.6999969482422,163.2899932861328,159.8000030517578,162.5500030517578,156.39321899414062,6986800
+2022-04-26,162.67999267578125,163.63999938964844,159.75,159.7899932861328,153.73773193359375,7769500
+2022-04-27,160.2100067138672,161.4499969482422,159.11000061035156,159.36000061035156,153.3240509033203,6754900
+2022-04-28,160.5399932861328,163.7100067138672,159.27000427246094,163.41000366210938,157.22064208984375,9306800
+2022-04-29,162.47000122070312,162.9499969482422,160.1999969482422,160.5500030517578,154.46897888183594,10637000
+2022-05-02,161.60000610351562,162.0,156.19000244140625,158.3800048828125,152.3811492919922,10351600
+2022-05-03,158.22000122070312,158.99000549316406,155.00999450683594,156.2100067138672,150.2933349609375,10344000
+2022-05-04,155.8300018310547,157.5500030517578,155.14999389648438,157.36000061035156,151.39979553222656,7771000
+2022-05-05,156.3000030517578,157.2899932861328,153.13999938964844,154.4600067138672,148.60963439941406,8217100
+2022-05-06,154.77000427246094,156.24000549316406,153.8699951171875,156.0,150.09130859375,7304800
+2022-05-09,153.9600067138672,156.75999450683594,152.75,155.61000061035156,149.716064453125,8540800
+2022-05-10,155.5500030517578,156.6199951171875,153.94000244140625,154.7899932861328,148.9271240234375,7447400
+2022-05-11,154.02999877929688,155.89999389648438,152.35000610351562,152.61000061035156,146.82969665527344,7692200
+2022-05-12,153.52000427246094,153.61000061035156,149.8800048828125,151.99000549316406,146.23318481445312,9600800
+2022-05-13,152.5800018310547,153.72999572753906,150.4199981689453,153.6199951171875,147.80142211914062,5675500
+2022-05-16,153.47000122070312,155.89999389648438,152.02999877929688,155.1199951171875,149.24461364746094,5971000
+2022-05-17,155.1300048828125,156.75,153.07000732421875,154.67999267578125,148.82127380371094,6509100
+2022-05-18,154.6699981689453,154.75999450683594,144.5399932861328,145.0399932861328,139.54641723632812,9670700
+2022-05-19,143.41000366210938,143.4199981689453,140.60000610351562,141.6999969482422,136.33291625976562,9694100
+2022-05-20,142.14999389648438,142.4499969482422,139.17999267578125,141.7899932861328,136.41952514648438,7786900
+2022-05-23,142.83999633789062,145.6300048828125,142.0800018310547,145.0500030517578,139.55606079101562,7134500
+2022-05-24,144.88999938964844,147.94000244140625,144.82000732421875,147.6300048828125,142.03831481933594,7207400
+2022-05-25,147.11000061035156,147.13999938964844,143.5,145.2100067138672,139.70999145507812,8217800
+2022-05-26,146.47999572753906,147.3800048828125,145.0399932861328,146.47999572753906,140.931884765625,5702600
+2022-05-27,146.97000122070312,148.72000122070312,146.6300048828125,148.72000122070312,143.0870361328125,6028800
+2022-05-31,147.2899932861328,148.99000549316406,146.16000366210938,147.8800048828125,142.2788543701172,12416700
+2022-06-01,148.0,148.1199951171875,144.7100067138672,145.63999938964844,140.1237030029297,7036000
+2022-06-02,145.97000122070312,147.25999450683594,142.6300048828125,147.2100067138672,141.6342315673828,6479800
+2022-06-03,146.36000061035156,147.2100067138672,145.1199951171875,145.88999938964844,140.36422729492188,4720700
+2022-06-06,147.3699951171875,147.63999938964844,144.58999633789062,145.32000732421875,139.8158416748047,4751100
+2022-06-07,143.6699981689453,147.17999267578125,143.42999267578125,146.94000244140625,141.37445068359375,4918600
+2022-06-08,146.3000030517578,146.42999267578125,144.99000549316406,145.11000061035156,139.61375427246094,4369600
+2022-06-09,145.41000366210938,146.88999938964844,142.33999633789062,142.49000549316406,137.09300231933594,4625700
+2022-06-10,140.88999938964844,143.14999389648438,139.4499969482422,141.9499969482422,136.57345581054688,6630800
+2022-06-13,139.5,140.49000549316406,137.6300048828125,138.14999389648438,132.91738891601562,8549500
+2022-06-14,137.50999450683594,137.5800018310547,132.5399932861328,133.83999633789062,128.7706298828125,9980200
+2022-06-15,134.44000244140625,134.89999389648438,129.5,132.50999450683594,127.49099731445312,12178100
+2022-06-16,131.02999877929688,135.07000732421875,130.60000610351562,133.32000732421875,128.27032470703125,9683300
+2022-06-17,132.55999755859375,134.25999450683594,131.42999267578125,132.36000061035156,127.34668731689453,17113300
+2022-06-21,134.6199951171875,137.0,133.42999267578125,136.3699951171875,131.2047882080078,9017000
+2022-06-22,135.67999267578125,139.69000244140625,135.6699981689453,138.5,133.2541046142578,8374500
+2022-06-23,139.0500030517578,142.47999572753906,138.89999389648438,142.3000030517578,136.9102020263672,6418300
+2022-06-24,144.1999969482422,145.24000549316406,143.1199951171875,144.35000610351562,138.88255310058594,19440600
+2022-06-27,144.1199951171875,144.75999450683594,142.7100067138672,143.25,137.82420349121094,5618500
+2022-06-28,143.5399932861328,144.08999633789062,140.5800018310547,140.9199981689453,135.58245849609375,6077300
+2022-06-29,141.60000610351562,142.86000061035156,141.14999389648438,142.1999969482422,136.81399536132812,5174600
+2022-06-30,141.69000244140625,144.44000244140625,141.22999572753906,143.7899932861328,138.34376525878906,7410100
+2022-07-01,144.24000549316406,146.25,143.39999389648438,146.11000061035156,140.5758819580078,5937200
+2022-07-05,144.5800018310547,146.10000610351562,142.5399932861328,144.6999969482422,139.2192840576172,5760900
+2022-07-06,145.50999450683594,147.49000549316406,144.97000122070312,146.0500030517578,140.51815795898438,5485200
+2022-07-07,145.2899932861328,146.19000244140625,144.60000610351562,146.0,140.47007751464844,6623400
+2022-07-08,145.99000549316406,146.80999755859375,144.57000732421875,145.02000427246094,139.5271759033203,4294200
+2022-07-11,145.14999389648438,146.5800018310547,144.67999267578125,146.0399932861328,140.508544921875,5482900
+2022-07-12,145.86000061035156,146.9199981689453,144.3699951171875,144.75,139.26742553710938,5204400
+2022-07-13,144.41000366210938,146.9600067138672,144.2100067138672,145.6999969482422,140.181396484375,5075600
+2022-07-14,143.75999450683594,145.52999877929688,143.47000122070312,145.27000427246094,139.7677001953125,4867000
+2022-07-15,145.33999633789062,145.6999969482422,144.10000610351562,145.07000732421875,139.5753173828125,6264600
+2022-07-18,144.94000244140625,145.08999633789062,143.1699981689453,143.30999755859375,137.8819580078125,6047500
+2022-07-19,144.57000732421875,145.00999450683594,143.63999938964844,144.0399932861328,138.5842742919922,5943600
+2022-07-20,144.0,144.22000122070312,140.63999938964844,141.5500030517578,136.18861389160156,8635300
+2022-07-21,140.60000610351562,141.36000061035156,138.9499969482422,140.77000427246094,136.31741333007812,8310200
+2022-07-22,140.75999450683594,143.1699981689453,140.6699981689453,143.02000427246094,138.49624633789062,5292700
+2022-07-25,142.8000030517578,144.4199981689453,142.52999877929688,143.99000549316406,139.435546875,5262100
+2022-07-26,142.69000244140625,144.49000549316406,141.7100067138672,144.27000427246094,139.7067108154297,5375700
+2022-07-27,143.8800048828125,146.2100067138672,143.52999877929688,145.63999938964844,141.03335571289062,5500000
+2022-07-28,146.13999938964844,148.61000061035156,145.0800018310547,148.05999755859375,143.37681579589844,7115700
+2022-07-29,141.42999267578125,142.5,138.22999572753906,138.91000366210938,134.5162353515625,18694700
+2022-08-01,138.33999633789062,143.94000244140625,138.27000427246094,142.89999389648438,138.3800048828125,12590000
+2022-08-02,143.11000061035156,143.72000122070312,141.77000427246094,141.9499969482422,137.4600830078125,7495000
+2022-08-03,141.66000366210938,145.27000427246094,140.91000366210938,144.8800048828125,140.29739379882812,6811000
+2022-08-04,144.85000610351562,146.4600067138672,144.00999450683594,144.64999389648438,140.0746612548828,6124700
+2022-08-05,143.75,144.83999633789062,142.77000427246094,144.72000122070312,140.1424560546875,4580300
+2022-08-08,145.02999877929688,146.47000122070312,144.72999572753906,145.27000427246094,140.67506408691406,4486800
+2022-08-09,145.57000732421875,145.94000244140625,144.49000549316406,144.92999267578125,140.3458251953125,3977300
+2022-08-10,145.88999938964844,146.5,145.38999938964844,146.3000030517578,141.6724853515625,4641300
+2022-08-11,146.80999755859375,147.2899932861328,144.92999267578125,145.25999450683594,140.66537475585938,5954300
+2022-08-12,145.91000366210938,146.72999572753906,144.9600067138672,146.6699981689453,142.03077697753906,5038700
+2022-08-15,146.8699951171875,148.77000427246094,146.75,148.55999755859375,143.86097717285156,6008000
+2022-08-16,148.36000061035156,150.60000610351562,148.36000061035156,149.92999267578125,145.18765258789062,7093000
+2022-08-17,149.10000610351562,149.75,148.8800048828125,149.24000549316406,144.5194854736328,4834600
+2022-08-18,148.8699951171875,149.99000549316406,148.52000427246094,149.77000427246094,145.03273010253906,3829000
+2022-08-19,149.2100067138672,150.6300048828125,148.72000122070312,149.72999572753906,144.99395751953125,6502500
+2022-08-22,148.97999572753906,150.1300048828125,148.83999633789062,149.3300018310547,144.60665893554688,6380700
+2022-08-23,148.42999267578125,148.44000244140625,145.8300018310547,146.4499969482422,141.81773376464844,5268200
+2022-08-24,146.61000061035156,147.25999450683594,145.1199951171875,145.82000732421875,141.20767211914062,5903200
+2022-08-25,145.22999572753906,145.77999877929688,144.49000549316406,145.6999969482422,141.09144592285156,5097600
+2022-08-26,146.0,146.52999877929688,142.02000427246094,142.2899932861328,137.78932189941406,6086600
+2022-08-29,141.3000030517578,142.69000244140625,141.02000427246094,141.69000244140625,137.2082977294922,5272100
+2022-08-30,142.41000366210938,142.41000366210938,139.91000366210938,140.17999267578125,135.7460479736328,5203700
+2022-08-31,140.39999389648438,140.8800048828125,137.86000061035156,137.94000244140625,133.576904296875,8406900
+2022-09-01,137.8300018310547,139.75999450683594,136.75999450683594,139.63999938964844,135.22314453125,7446500
+2022-09-02,140.4199981689453,141.14999389648438,136.5500030517578,137.16000366210938,132.8215789794922,7077800
+2022-09-06,135.8800048828125,137.94000244140625,135.2899932861328,135.6300048828125,131.33999633789062,8217200
+2022-09-07,136.02999877929688,137.75999450683594,136.02000427246094,137.67999267578125,133.3251190185547,6609400
+2022-09-08,137.00999450683594,138.49000549316406,136.05999755859375,137.86000061035156,133.49945068359375,7380500
+2022-09-09,137.9499969482422,141.08999633789062,137.3000030517578,139.9600067138672,135.5330047607422,6434300
+2022-09-12,139.41000366210938,141.8000030517578,139.11000061035156,141.10000610351562,136.636962890625,5818700
+2022-09-13,140.77999877929688,141.42999267578125,137.86000061035156,138.17999267578125,133.809326171875,6350200
+2022-09-14,138.66000366210938,139.66000366210938,137.6699981689453,138.50999450683594,134.12884521484375,6137800
+2022-09-15,138.77999877929688,138.88999938964844,136.63999938964844,137.44000244140625,133.09271240234375,5320700
+2022-09-16,137.44000244140625,139.05999755859375,137.11000061035156,138.27999877929688,133.90615844726562,9321500
+2022-09-19,138.1999969482422,138.4600067138672,137.22999572753906,137.99000549316406,133.62535095214844,6056000
+2022-09-20,137.41000366210938,137.97000122070312,136.52999877929688,137.5,133.1508331298828,5589800
+2022-09-21,138.0800018310547,138.1999969482422,135.7100067138672,135.72999572753906,131.43679809570312,6413900
+2022-09-22,135.74000549316406,137.07000732421875,135.24000549316406,136.2100067138672,131.90162658691406,5061600
+2022-09-23,135.67999267578125,136.5,133.9499969482422,135.5800018310547,131.2915802001953,6523600
+2022-09-26,135.5800018310547,136.82000732421875,134.99000549316406,135.7100067138672,131.4174346923828,7396400
+2022-09-27,135.9600067138672,136.94000244140625,131.7100067138672,131.97999572753906,127.805419921875,7722200
+2022-09-28,133.02000427246094,133.02000427246094,131.19000244140625,131.97999572753906,127.805419921875,10455100
+2022-09-29,131.8699951171875,131.8699951171875,128.25999450683594,128.6999969482422,124.62918090820312,7128500
+2022-09-30,129.0,129.0399932861328,126.20999908447266,126.25,122.25667572021484,9431900
+2022-10-03,127.25,129.10000610351562,126.68000030517578,128.50999450683594,124.44517517089844,8477700
+2022-10-04,129.10000610351562,130.8699951171875,128.6999969482422,130.10000610351562,125.98490142822266,7211600
+2022-10-05,129.1999969482422,130.08999633789062,128.08999633789062,129.1999969482422,125.11336517333984,5071100
+2022-10-06,128.88999938964844,129.05999755859375,126.3499984741211,126.4800033569336,122.47940063476562,5530800
+2022-10-07,126.5,126.58000183105469,123.76000213623047,124.2699966430664,120.33929443359375,6095400
+2022-10-10,123.37000274658203,124.25,122.18000030517578,123.76000213623047,119.8454360961914,6923300
+2022-10-11,123.69000244140625,125.69999694824219,123.5999984741211,124.2300033569336,120.30057525634766,5516200
+2022-10-12,124.83999633789062,125.80999755859375,124.41000366210938,124.43000030517578,120.49423217773438,6823500
+2022-10-13,123.51000213623047,126.75,122.91999816894531,126.30999755859375,122.31477355957031,6910500
+2022-10-14,126.75,127.0199966430664,124.7699966430664,125.08000183105469,121.12367248535156,5516800
+2022-10-17,126.01000213623047,128.27999877929688,125.86000061035156,127.33999633789062,123.31218719482422,6664600
+2022-10-18,129.3300018310547,130.07000732421875,127.66000366210938,128.3699951171875,124.30961608886719,7114200
+2022-10-19,131.63999938964844,133.0,129.50999450683594,129.55999755859375,125.46196746826172,9993700
+2022-10-20,128.6199951171875,129.77000427246094,126.68000030517578,126.98999786376953,123.84599304199219,8168000
+2022-10-21,126.54000091552734,128.9499969482422,126.4800033569336,128.5800018310547,125.39663696289062,6394600
+2022-10-24,129.49000549316406,130.44000244140625,128.35000610351562,129.3699951171875,126.16707611083984,6946000
+2022-10-25,129.60000610351562,131.17999267578125,128.47000122070312,130.86000061035156,127.62017822265625,6776000
+2022-10-26,130.64999389648438,132.57000732421875,130.39999389648438,131.77999877929688,128.5174102783203,6612800
+2022-10-27,132.0,133.1199951171875,131.5,131.8800048828125,128.6149444580078,6676700
+2022-10-28,133.1699981689453,135.50999450683594,132.9199981689453,135.22000122070312,131.87222290039062,6996400
+2022-10-31,135.1999969482422,135.6699981689453,134.25999450683594,134.6699981689453,131.33584594726562,8346300
+2022-11-01,134.6999969482422,136.27999877929688,133.83999633789062,134.8800048828125,131.54066467285156,6428300
+2022-11-02,134.72000122070312,136.5399932861328,132.80999755859375,132.94000244140625,129.64869689941406,7318100
+2022-11-03,131.72999572753906,132.63999938964844,130.9600067138672,132.02999877929688,128.76121520996094,5204000
+2022-11-04,133.32000732421875,135.0,132.52000427246094,134.44000244140625,131.11155700683594,5555400
+2022-11-07,135.35000610351562,137.19000244140625,135.05999755859375,136.5,133.12054443359375,6746800
+2022-11-08,136.82000732421875,137.52000427246094,135.8000030517578,136.80999755859375,133.42288208007812,5266200
+2022-11-09,136.8699951171875,137.97000122070312,136.33999633789062,136.47999572753906,133.10104370117188,5690700
+2022-11-10,139.4600067138672,141.6300048828125,138.1999969482422,141.17999267578125,137.68467712402344,8068700
+2022-11-11,141.1999969482422,141.6300048828125,139.11000061035156,140.97000122070312,137.4799041748047,7175200
+2022-11-14,140.50999450683594,143.55999755859375,140.25999450683594,140.97999572753906,137.48963928222656,8516200
+2022-11-15,142.08999633789062,143.1999969482422,139.6999969482422,140.49000549316406,137.01177978515625,7732400
+2022-11-16,141.5,142.91000366210938,140.97999572753906,141.74000549316406,138.23081970214844,6193700
+2022-11-17,141.11000061035156,141.69000244140625,139.86000061035156,140.8699951171875,137.38235473632812,5186300
+2022-11-18,141.9199981689453,142.75999450683594,141.27000427246094,142.57000732421875,139.04026794433594,5671400
+2022-11-21,143.05999755859375,145.19000244140625,142.8300018310547,144.3800048828125,140.80548095703125,6377200
+2022-11-22,145.42999267578125,145.7899932861328,144.83999633789062,145.6199951171875,142.01475524902344,5372900
+2022-11-23,145.89999389648438,146.6300048828125,145.57000732421875,146.4499969482422,142.82420349121094,4296000
+2022-11-25,146.7899932861328,147.1999969482422,146.39999389648438,146.72000122070312,143.08753967285156,2411100
+2022-11-28,146.38999938964844,147.33999633789062,146.13999938964844,146.60000610351562,142.97052001953125,6628200
+2022-11-29,145.75,146.05999755859375,144.52999877929688,145.47999572753906,141.8782196044922,5634200
+2022-11-30,145.64999389648438,149.16000366210938,145.1300048828125,149.16000366210938,145.4671173095703,12396800
+2022-12-01,149.52999877929688,150.36000061035156,148.57000732421875,149.25,145.55487060546875,6927400
+2022-12-02,148.47000122070312,150.77000427246094,148.0800018310547,150.61000061035156,146.88121032714844,4938300
+2022-12-05,148.7100067138672,149.6699981689453,148.27000427246094,149.08999633789062,145.3988494873047,5402500
+2022-12-06,149.72000122070312,150.0800018310547,148.27999877929688,149.27999877929688,145.58413696289062,6866700
+2022-12-07,149.00999450683594,150.42999267578125,149.00999450683594,150.24000549316406,146.5203857421875,6175500
+2022-12-08,149.4600067138672,151.3800048828125,149.00999450683594,151.32000732421875,147.5736541748047,5187100
+2022-12-09,150.6999969482422,151.9499969482422,150.22000122070312,150.9199981689453,147.18353271484375,5868200
+2022-12-12,151.22000122070312,152.55999755859375,151.0399932861328,152.47000122070312,148.69517517089844,6142400
+2022-12-13,153.41000366210938,154.22999572753906,150.7899932861328,152.24000549316406,148.4708709716797,7680600
+2022-12-14,152.7899932861328,154.44000244140625,152.1699981689453,152.83999633789062,149.05599975585938,7385600
+2022-12-15,151.72000122070312,152.0,149.74000549316406,151.11000061035156,147.3688507080078,7117200
+2022-12-16,150.36000061035156,151.07000732421875,149.02000427246094,150.44000244140625,146.71542358398438,19966400
+2022-12-19,150.22000122070312,151.3800048828125,149.24000549316406,150.39999389648438,146.67640686035156,5881800
+2022-12-20,149.32000732421875,150.89999389648438,149.27000427246094,150.4600067138672,146.7349395751953,5646100
+2022-12-21,150.75,152.6300048828125,150.72000122070312,151.83999633789062,148.0807647705078,5024700
+2022-12-22,151.1300048828125,152.41000366210938,150.8800048828125,152.19000244140625,148.42210388183594,5904900
+2022-12-23,152.30999755859375,152.9199981689453,151.6699981689453,152.6199951171875,148.84146118164062,3401800
+2022-12-27,152.6999969482422,154.32000732421875,152.66000366210938,153.9499969482422,150.13853454589844,4215100
+2022-12-28,154.27999877929688,154.64999389648438,151.89999389648438,151.9600067138672,148.1977996826172,4197500
+2022-12-29,152.80999755859375,153.24000549316406,152.13999938964844,152.58999633789062,148.81219482421875,3809100
+2022-12-30,152.42999267578125,152.67999267578125,150.44000244140625,151.55999755859375,147.8076934814453,4532000
+2023-01-03,150.9499969482422,151.7100067138672,149.1199951171875,151.57000732421875,147.8174591064453,6447300
+2023-01-04,151.99000549316406,153.38999938964844,151.22999572753906,152.22999572753906,148.46112060546875,7313400
+2023-01-05,152.2100067138672,152.47999572753906,150.1300048828125,150.33999633789062,146.61788940429688,5373800
+2023-01-06,151.85000610351562,154.4600067138672,151.75,153.9199981689453,150.10928344726562,7882200
+2023-01-09,153.44000244140625,154.8000030517578,152.0,152.0399932861328,148.27581787109375,5727000
+2023-01-10,152.10000610351562,152.6999969482422,150.94000244140625,151.88999938964844,148.12953186035156,4716400
+2023-01-11,152.32000732421875,152.55999755859375,149.35000610351562,150.66000366210938,146.9299774169922,8691300
+2023-01-12,151.6999969482422,151.72999572753906,149.52000427246094,149.80999755859375,146.1010284423828,7801600
+2023-01-13,149.61000061035156,151.0500030517578,149.4199981689453,150.8800048828125,147.14454650878906,5535800
+2023-01-17,150.7899932861328,152.1300048828125,150.39999389648438,150.44000244140625,146.71542358398438,9611800
+2023-01-18,149.66000366210938,149.92999267578125,146.0399932861328,146.41000366210938,142.7852020263672,10461200
+2023-01-19,143.30999755859375,146.22000122070312,142.24000549316406,142.4199981689453,139.7655487060547,12683700
+2023-01-20,142.32000732421875,143.14999389648438,140.14999389648438,142.97000122070312,140.3052978515625,8603300
+2023-01-23,143.36000061035156,143.6999969482422,140.69000244140625,141.0500030517578,138.42108154296875,7473100
+2023-01-24,140.69000244140625,142.3800048828125,139.80999755859375,141.82000732421875,139.17672729492188,6822500
+2023-01-25,140.38999938964844,141.75,138.72999572753906,141.72000122070312,139.07859802246094,6902600
+2023-01-26,141.72999572753906,141.74000549316406,140.74000549316406,141.14999389648438,138.5192108154297,5398600
+2023-01-27,141.07000732421875,141.36000061035156,139.2899932861328,140.57000732421875,137.95004272460938,6870800
+2023-01-30,140.9600067138672,142.1199951171875,140.27999877929688,141.00999450683594,138.38182067871094,6369300
+2023-01-31,141.22999572753906,142.47000122070312,140.75999450683594,142.3800048828125,139.72630310058594,9373400
+2023-02-01,142.0800018310547,144.10000610351562,141.35000610351562,143.19000244140625,140.52120971679688,7207900
+2023-02-02,142.1699981689453,142.7100067138672,141.2100067138672,142.1699981689453,139.52020263671875,6444300
+2023-02-03,142.77999877929688,143.3800048828125,141.1699981689453,142.61000061035156,139.95201110839844,5993100
+2023-02-06,142.00999450683594,142.63999938964844,141.00999450683594,141.39999389648438,138.76455688476562,6108100
+2023-02-07,139.97000122070312,140.7899932861328,138.77999877929688,140.02000427246094,137.41029357910156,6278300
+2023-02-08,139.05999755859375,139.5399932861328,138.41000366210938,138.57000732421875,135.98731994628906,7123800
+2023-02-09,138.8800048828125,139.3300018310547,137.0,137.0500030517578,134.49563598632812,6547400
+2023-02-10,136.9499969482422,138.3000030517578,135.8300018310547,138.25999450683594,135.68307495117188,8108900
+2023-02-13,138.94000244140625,140.4499969482422,138.74000549316406,140.07000732421875,137.4593505859375,5081600
+2023-02-14,140.13999938964844,140.24000549316406,138.6199951171875,139.27999877929688,136.68406677246094,5253500
+2023-02-15,139.11000061035156,139.32000732421875,138.07000732421875,138.9600067138672,136.37005615234375,5530300
+2023-02-16,137.38999938964844,138.1999969482422,136.5500030517578,137.13999938964844,134.58396911621094,7595700
+2023-02-17,136.58999633789062,140.0399932861328,136.58999633789062,140.00999450683594,137.4004669189453,8034700
+2023-02-21,138.8699951171875,140.88999938964844,138.8699951171875,139.91000366210938,137.30233764648438,6899500
+2023-02-22,139.97999572753906,141.5800018310547,139.8800048828125,140.5,137.88134765625,6126300
+2023-02-23,140.22999572753906,141.13999938964844,139.10000610351562,140.0500030517578,137.43971252441406,5835400
+2023-02-24,138.92999267578125,139.42999267578125,138.0800018310547,139.25999450683594,136.66444396972656,5260700
+2023-02-27,139.61000061035156,140.47000122070312,138.52999877929688,139.13999938964844,136.5466766357422,5820900
+2023-02-28,138.4499969482422,138.58999633789062,137.27999877929688,137.55999755859375,134.99612426757812,6709900
+2023-03-01,138.0500030517578,138.3300018310547,136.50999450683594,137.66000366210938,135.09426879882812,7101800
+2023-03-02,138.0,140.42999267578125,137.77999877929688,139.92999267578125,137.3219451904297,5924600
+2023-03-03,141.19000244140625,141.24000549316406,139.97000122070312,140.9499969482422,138.3229522705078,5259400
+2023-03-06,140.72999572753906,141.13999938964844,139.94000244140625,140.35000610351562,137.734130859375,4943100
+2023-03-07,140.42999267578125,140.6199951171875,137.33999633789062,137.55999755859375,134.99612426757812,5606800
+2023-03-08,137.1999969482422,137.69000244140625,136.60000610351562,137.5800018310547,135.01576232910156,5518800
+2023-03-09,138.14999389648438,138.55999755859375,136.10000610351562,136.57000732421875,134.0245819091797,4467200
+2023-03-10,136.9499969482422,137.99000549316406,136.35000610351562,137.19000244140625,134.63304138183594,5928000
+2023-03-13,137.0399932861328,141.32000732421875,137.0399932861328,138.13999938964844,135.56532287597656,8337100
+2023-03-14,138.2899932861328,140.11000061035156,137.39999389648438,139.85000610351562,137.24346923828125,9219700
+2023-03-15,138.80999755859375,142.14999389648438,138.80999755859375,141.8300018310547,139.18653869628906,8823500
+2023-03-16,141.94000244140625,143.1199951171875,141.61000061035156,142.88999938964844,140.22677612304688,7063400
+2023-03-17,142.5,143.38999938964844,141.52999877929688,142.92999267578125,140.2660369873047,16018800
+2023-03-20,143.5,145.39999389648438,143.22999572753906,145.1300048828125,142.42503356933594,8379200
+2023-03-21,144.91000366210938,145.22999572753906,142.83999633789062,144.0800018310547,141.3946075439453,7753200
+2023-03-22,144.0399932861328,145.75,143.8300018310547,143.99000549316406,141.30630493164062,5729100
+2023-03-23,144.24000549316406,145.1199951171875,143.19000244140625,143.7899932861328,141.11001586914062,5788400
+2023-03-24,144.3000030517578,146.75999450683594,144.3000030517578,146.72000122070312,143.98541259765625,6144800
+2023-03-27,146.88999938964844,147.4199981689453,145.8699951171875,145.9499969482422,143.229736328125,5917200
+2023-03-28,146.5500030517578,146.82000732421875,145.8000030517578,146.36000061035156,143.63211059570312,4213800
+2023-03-29,147.0800018310547,147.2899932861328,146.25999450683594,146.80999755859375,144.07373046875,4987700
+2023-03-30,146.9199981689453,147.5399932861328,146.3000030517578,147.4499969482422,144.70179748535156,4117700
+2023-03-31,147.74000549316406,148.69000244140625,147.57000732421875,148.69000244140625,145.91868591308594,7685900
+2023-04-03,148.42999267578125,150.07000732421875,147.08999633789062,149.50999450683594,146.72340393066406,5721700
+2023-04-04,150.0800018310547,151.7100067138672,150.0800018310547,150.22999572753906,147.4299774169922,6714300
+2023-04-05,151.3300018310547,152.35000610351562,151.14999389648438,151.25999450683594,148.44078063964844,6094800
+2023-04-06,151.8699951171875,152.9600067138672,151.4199981689453,152.22000122070312,149.38290405273438,5399700
+2023-04-10,151.64999389648438,151.6699981689453,149.50999450683594,150.9600067138672,148.14639282226562,4891800
+2023-04-11,151.25999450683594,151.44000244140625,150.52000427246094,150.66000366210938,147.8519744873047,6311800
+2023-04-12,150.30999755859375,152.41000366210938,149.92999267578125,151.07000732421875,148.2543487548828,6137900
+2023-04-13,150.89999389648438,151.8699951171875,149.82000732421875,151.77000427246094,148.9412841796875,5489500
+2023-04-14,151.35000610351562,151.58999633789062,150.50999450683594,151.0,148.18563842773438,4478800
+2023-04-17,151.1699981689453,151.47000122070312,150.33999633789062,151.0500030517578,148.23471069335938,4296400
+2023-04-18,150.97999572753906,151.58999633789062,150.10000610351562,151.2100067138672,148.3917236328125,4158400
+2023-04-19,151.1699981689453,151.89999389648438,150.7100067138672,151.24000549316406,148.42117309570312,3837600
+2023-04-20,150.3699951171875,151.36000061035156,150.3699951171875,150.85000610351562,148.9652862548828,5370900
+2023-04-21,154.94000244140625,158.11000061035156,154.5,156.07000732421875,154.1200714111328,14876900
+2023-04-24,155.22000122070312,157.25,155.22000122070312,156.35000610351562,154.3965606689453,8109800
+2023-04-25,156.50999450683594,157.94000244140625,155.7899932861328,156.38999938964844,154.43606567382812,8341800
+2023-04-26,155.3000030517578,156.0,154.33999633789062,154.5800018310547,152.64866638183594,4843700
+2023-04-27,155.3000030517578,156.61000061035156,155.00999450683594,156.47000122070312,154.5150604248047,4805600
+2023-04-28,156.27999877929688,157.3699951171875,155.75999450683594,156.3800048828125,154.4261932373047,5754000
+2023-05-01,156.02999877929688,157.39999389648438,155.8000030517578,156.57000732421875,154.6138153076172,3844600
+2023-05-02,156.58999633789062,156.92999267578125,155.6699981689453,156.42999267578125,154.47555541992188,5262900
+2023-05-03,156.63999938964844,157.57000732421875,155.42999267578125,156.22999572753906,154.27804565429688,5775000
+2023-05-04,156.10000610351562,156.60000610351562,155.08999633789062,155.50999450683594,153.56704711914062,4892600
+2023-05-05,155.39999389648438,156.30999755859375,154.69000244140625,156.02999877929688,154.08055114746094,3988200
+2023-05-08,155.35000610351562,155.72999572753906,154.8699951171875,155.3000030517578,153.35968017578125,4950700
+2023-05-09,155.85000610351562,155.97999572753906,153.5800018310547,153.7100067138672,151.78955078125,4472100
+2023-05-10,153.4499969482422,154.32000732421875,152.44000244140625,154.02999877929688,152.1055450439453,4754900
+2023-05-11,154.80999755859375,154.88999938964844,153.38999938964844,154.38999938964844,152.46104431152344,3495300
+2023-05-12,154.6999969482422,156.0500030517578,154.38999938964844,155.9600067138672,154.01144409179688,5252200
+2023-05-15,156.61000061035156,156.75,154.63999938964844,156.00999450683594,154.060791015625,5414900
+2023-05-16,155.8699951171875,156.9199981689453,154.92999267578125,155.74000549316406,153.79417419433594,5591500
+2023-05-17,156.25999450683594,156.55999755859375,153.89999389648438,155.0800018310547,153.14242553710938,4286900
+2023-05-18,153.30999755859375,153.64999389648438,151.60000610351562,152.52999877929688,150.62428283691406,6997600
+2023-05-19,152.47000122070312,153.32000732421875,151.83999633789062,153.1699981689453,151.25628662109375,4752700
+2023-05-22,152.5,152.60000610351562,148.8300018310547,149.16000366210938,147.29638671875,7876200
+2023-05-23,148.7899932861328,148.8800048828125,147.07000732421875,147.5500030517578,145.70651245117188,6116000
+2023-05-24,147.58999633789062,148.1999969482422,146.08999633789062,146.3300018310547,144.5017547607422,5755400
+2023-05-25,145.49000549316406,146.2100067138672,144.35000610351562,145.38999938964844,143.573486328125,6510300
+2023-05-26,145.3300018310547,146.00999450683594,144.72999572753906,145.39999389648438,143.58335876464844,4716400
+2023-05-30,143.86000061035156,144.0399932861328,142.35000610351562,143.17999267578125,141.39109802246094,5561000
+2023-05-31,143.16000366210938,143.97999572753906,141.89999389648438,142.5,140.7196044921875,19854800
+2023-06-01,143.25,144.1199951171875,142.4499969482422,143.9600067138672,142.16136169433594,6091100
+2023-06-02,144.50999450683594,146.67999267578125,144.38999938964844,146.52000427246094,144.6893768310547,6123500
+2023-06-05,146.0500030517578,147.85000610351562,145.72999572753906,145.94000244140625,144.1166229248047,4753700
+2023-06-06,146.07000732421875,146.30999755859375,143.5500030517578,144.49000549316406,142.68475341796875,4635900
+2023-06-07,144.00999450683594,145.1199951171875,143.47000122070312,144.8000030517578,142.99085998535156,6194400
+2023-06-08,145.33999633789062,146.64999389648438,144.9199981689453,146.44000244140625,144.61036682128906,4863700
+2023-06-09,145.67999267578125,146.77999877929688,144.72999572753906,146.55999755859375,144.72886657714844,5569500
+2023-06-12,147.0,147.00999450683594,144.5500030517578,145.41000366210938,143.59324645996094,5354000
+2023-06-13,144.50999450683594,145.67999267578125,144.27999877929688,145.05999755859375,143.24761962890625,5321200
+2023-06-14,145.30999755859375,146.88999938964844,144.8300018310547,146.4199981689453,144.5906219482422,5693300
+2023-06-15,147.1699981689453,148.97000122070312,146.5399932861328,148.4499969482422,146.5952606201172,5863000
+2023-06-16,148.9199981689453,150.08999633789062,148.89999389648438,149.5399932861328,147.671630859375,11243900
+2023-06-20,149.75,150.27999877929688,148.11000061035156,148.16000366210938,146.30889892578125,5340700
+2023-06-21,148.25999450683594,149.60000610351562,147.8699951171875,149.44000244140625,147.57289123535156,4649700
+2023-06-22,150.35000610351562,151.10000610351562,149.47999572753906,149.9499969482422,148.07650756835938,6666800
+2023-06-23,150.25,150.52999877929688,147.9600067138672,148.4600067138672,146.6051483154297,13843300
+2023-06-26,148.10000610351562,148.97000122070312,146.72000122070312,148.61000061035156,146.75326538085938,4353100
+2023-06-27,148.44000244140625,150.1699981689453,148.38999938964844,150.02000427246094,148.14564514160156,5445400
+2023-06-28,149.3300018310547,150.3000030517578,147.9600067138672,149.99000549316406,148.11602783203125,6733300
+2023-06-29,148.47999572753906,149.6999969482422,147.10000610351562,149.3800048828125,147.51364135742188,7343000
+2023-06-30,149.8300018310547,152.07000732421875,149.7899932861328,151.74000549316406,149.8441619873047,7055600
+2023-07-03,151.47999572753906,152.52999877929688,150.47000122070312,152.5,150.59466552734375,3996100
+2023-07-05,151.6300048828125,152.4600067138672,151.44000244140625,152.24000549316406,150.33790588378906,8279800
+2023-07-06,151.1999969482422,152.19000244140625,150.75999450683594,151.99000549316406,150.09103393554688,7958300
+2023-07-07,151.7100067138672,151.9199981689453,148.75,148.8000030517578,146.94088745117188,9163500
+2023-07-10,148.94000244140625,150.32000732421875,148.74000549316406,148.86000061035156,147.00013732910156,5529200
+2023-07-11,148.72999572753906,149.0500030517578,146.9600067138672,148.0800018310547,146.22987365722656,5150300
+2023-07-12,148.02999877929688,149.39999389648438,147.63999938964844,148.85000610351562,146.99026489257812,6764600
+2023-07-13,149.0,149.52000427246094,148.1999969482422,148.9499969482422,147.08900451660156,5561400
+2023-07-14,149.27000427246094,150.6300048828125,148.72999572753906,150.0500030517578,148.17527770996094,6128500
+2023-07-17,149.64999389648438,150.16000366210938,148.97000122070312,148.99000549316406,147.12852478027344,4625300
+2023-07-18,148.63999938964844,150.47999572753906,148.3800048828125,149.27000427246094,147.40501403808594,5355200
+2023-07-19,149.5500030517578,150.82000732421875,148.86000061035156,150.2899932861328,148.4122772216797,6203600
+2023-07-20,149.5500030517578,150.75,148.13999938964844,150.55999755859375,149.6156768798828,6445400
+2023-07-21,151.14999389648438,153.6699981689453,150.6999969482422,152.92999267578125,151.97080993652344,9938100
+2023-07-24,152.83999633789062,153.9499969482422,152.3000030517578,153.4199981689453,152.45773315429688,5549500
+2023-07-25,153.47999572753906,153.86000061035156,152.4499969482422,153.77999877929688,152.8154754638672,5883800
+2023-07-26,153.1199951171875,154.83999633789062,152.88999938964844,153.94000244140625,152.97447204589844,7013800
+2023-07-27,154.16000366210938,154.60000610351562,151.9199981689453,152.11000061035156,151.1559600830078,7191600
+2023-07-28,154.66000366210938,157.47999572753906,154.60000610351562,156.41000366210938,155.42898559570312,9397300
+2023-07-31,156.39999389648438,157.67999267578125,155.05999755859375,156.3000030517578,155.31967163085938,7955200
+2023-08-01,155.8800048828125,157.1699981689453,155.8699951171875,156.25,155.26998901367188,5718800
+2023-08-02,155.97000122070312,157.72999572753906,155.97000122070312,156.58999633789062,155.60784912109375,5636000
+2023-08-03,156.75999450683594,157.6999969482422,156.2100067138672,157.0,156.01528930664062,5792700
+2023-08-04,157.42999267578125,157.72999572753906,155.14999389648438,155.27999877929688,154.3060760498047,4782800
+2023-08-07,155.6699981689453,157.14999389648438,155.49000549316406,156.9199981689453,155.935791015625,4107400
+2023-08-08,157.27999877929688,157.6300048828125,156.52999877929688,157.08999633789062,156.10472106933594,4625500
+2023-08-09,157.30999755859375,158.08999633789062,156.77000427246094,156.88999938964844,155.90597534179688,4293200
+2023-08-10,157.1699981689453,158.3800048828125,155.8000030517578,156.11000061035156,155.130859375,4307800
+2023-08-11,156.42999267578125,157.4600067138672,155.7899932861328,157.02000427246094,156.03515625,3861200
+2023-08-14,157.1300048828125,157.52999877929688,155.5,155.7899932861328,154.8128662109375,4297600
+2023-08-15,155.7899932861328,155.97000122070312,154.4600067138672,154.7899932861328,153.8191375732422,6921100
+2023-08-16,154.75999450683594,155.72999572753906,152.8699951171875,153.2100067138672,152.2490692138672,6356800
+2023-08-17,153.2100067138672,153.55999755859375,151.7899932861328,152.11000061035156,151.1559600830078,6419500
+2023-08-18,151.6199951171875,152.88999938964844,151.1699981689453,152.5399932861328,151.583251953125,5448200
+2023-08-21,152.08999633789062,152.77999877929688,151.25999450683594,151.77000427246094,150.81808471679688,4504700
+2023-08-22,151.4199981689453,152.14999389648438,150.92999267578125,151.8300018310547,150.87771606445312,4196000
+2023-08-23,152.47000122070312,153.47999572753906,152.47000122070312,153.25,152.28880310058594,4522500
+2023-08-24,152.5500030517578,154.67999267578125,152.47999572753906,152.5399932861328,151.583251953125,4088900
+2023-08-25,153.39999389648438,154.0800018310547,152.4600067138672,153.5399932861328,152.5769805908203,3541500
+2023-08-28,153.7100067138672,154.3699951171875,153.0500030517578,153.77999877929688,152.8154754638672,3614700
+2023-08-29,153.9499969482422,154.0399932861328,152.02999877929688,153.8699951171875,152.9049072265625,4034600
+2023-08-30,154.10000610351562,154.8699951171875,153.7100067138672,154.0399932861328,153.07383728027344,3712200
+2023-08-31,154.1199951171875,155.16000366210938,153.8300018310547,154.33999633789062,153.37196350097656,5451400
+2023-09-01,154.89999389648438,155.27999877929688,153.55999755859375,154.50999450683594,153.5408935546875,4126300
+2023-09-05,153.8000030517578,154.85000610351562,152.39999389648438,152.44000244140625,151.48388671875,5097000
+2023-09-06,152.2899932861328,152.4499969482422,151.5399932861328,152.13999938964844,151.18576049804688,3877400
+2023-09-07,152.49000549316406,154.19000244140625,152.3699951171875,153.58999633789062,152.6266632080078,4824800
+2023-09-08,153.4199981689453,153.4600067138672,152.35000610351562,152.92999267578125,151.97080993652344,3384700
+2023-09-11,153.3300018310547,155.10000610351562,153.0800018310547,154.75,153.77938842773438,4288500
+2023-09-12,154.99000549316406,155.14999389648438,151.57000732421875,152.02999877929688,151.0764617919922,4537800
+2023-09-13,151.97999572753906,153.58999633789062,151.66000366210938,153.08999633789062,152.1298065185547,4040600
+2023-09-14,153.85000610351562,154.9199981689453,153.3699951171875,154.77000427246094,153.7992706298828,4606800
+2023-09-15,154.02999877929688,155.32000732421875,153.22999572753906,153.47000122070312,152.50743103027344,10255600
+2023-09-18,154.4499969482422,154.47999572753906,153.50999450683594,154.0500030517578,153.0837860107422,3536500
+2023-09-19,153.75,154.05999755859375,151.74000549316406,153.60000610351562,152.63661193847656,4704200
+2023-09-20,153.77000427246094,154.77999877929688,153.36000061035156,153.47000122070312,152.50743103027344,5446400
+2023-09-21,153.4499969482422,153.7100067138672,152.07000732421875,152.13999938964844,151.18576049804688,5096400
+2023-09-22,152.44000244140625,153.33999633789062,151.3800048828125,151.5800018310547,150.62928771972656,6327000
+2023-09-25,151.17999267578125,151.27999877929688,150.02000427246094,150.66000366210938,149.71505737304688,5527000
+2023-09-26,149.97999572753906,150.36000061035156,148.7899932861328,149.32000732421875,148.38345336914062,6366500
+2023-09-27,149.4199981689453,149.6999969482422,146.6300048828125,147.33999633789062,146.41586303710938,5403700
+2023-09-28,147.82000732421875,147.97999572753906,145.67999267578125,146.33999633789062,145.42213439941406,6237100
+2023-09-29,146.5399932861328,146.77000427246094,144.82000732421875,145.86000061035156,144.94515991210938,6675100
+2023-10-02,144.77999877929688,145.60000610351562,143.89999389648438,145.19000244140625,144.27935791015625,5153800
+2023-10-03,145.1699981689453,146.49000549316406,145.00999450683594,145.49000549316406,144.57748413085938,4670600
+2023-10-04,145.58999633789062,146.30999755859375,144.92999267578125,145.97000122070312,145.05445861816406,4727800
+2023-10-05,145.67999267578125,146.08999633789062,143.69000244140625,143.8000030517578,142.8980712890625,5205700
+2023-10-06,143.60000610351562,144.55999755859375,141.4499969482422,144.08999633789062,143.18624877929688,7406300
+2023-10-09,143.36000061035156,143.97000122070312,141.60000610351562,143.36000061035156,142.46083068847656,5062200
+2023-10-10,143.97999572753906,145.22000122070312,143.72000122070312,144.77999877929688,143.87193298339844,5988900
+2023-10-11,145.13999938964844,145.55999755859375,142.55999755859375,143.0,142.10308837890625,5469100
+2023-10-12,142.7899932861328,143.92999267578125,141.66000366210938,143.32000732421875,142.4210968017578,5965600
+2023-10-13,143.19000244140625,145.02999877929688,143.19000244140625,144.69000244140625,143.78250122070312,7078900
+2023-10-16,145.86000061035156,147.05999755859375,145.4600067138672,146.07000732421875,145.15383911132812,6509800
+2023-10-17,146.11000061035156,146.82000732421875,145.24000549316406,146.25999450683594,145.34263610839844,6160100
+2023-10-18,150.05999755859375,151.3000030517578,148.77000427246094,150.02999877929688,149.08900451660156,10508500
+2023-10-19,149.61000061035156,150.27999877929688,147.17999267578125,148.25,148.25,8146000
+2023-10-20,149.0500030517578,149.8800048828125,147.9199981689453,148.0500030517578,148.0500030517578,7283900
+2023-10-23,147.86000061035156,149.5,147.55999755859375,148.14999389648438,148.14999389648438,5981800
+2023-10-24,148.1199951171875,150.07000732421875,148.07000732421875,149.89999389648438,149.89999389648438,6322000
+2023-10-25,149.63999938964844,151.19000244140625,149.1199951171875,150.60000610351562,150.60000610351562,6172900
+2023-10-26,151.0500030517578,151.3800048828125,149.74000549316406,149.8000030517578,149.8000030517578,7582100
+2023-10-27,148.97999572753906,149.9499969482422,146.27999877929688,147.16000366210938,147.16000366210938,8131800
+2023-10-30,147.89999389648438,149.5500030517578,147.5399932861328,149.25999450683594,149.25999450683594,5412800
+2023-10-31,149.4600067138672,150.25999450683594,148.63999938964844,150.02999877929688,150.02999877929688,6762100
+2023-11-01,150.67999267578125,150.67999267578125,149.2100067138672,149.61000061035156,149.61000061035156,5896900
+2023-11-02,149.5399932861328,151.64999389648438,148.91000366210938,151.44000244140625,151.44000244140625,5859200
+2023-11-03,151.7899932861328,152.2899932861328,149.6199951171875,150.07000732421875,150.07000732421875,6587700
+2023-11-06,150.36000061035156,151.25,150.10000610351562,150.94000244140625,150.94000244140625,6480800
+2023-11-07,150.9199981689453,151.25,150.1199951171875,150.58999633789062,150.58999633789062,6003800
+2023-11-08,150.9600067138672,151.1999969482422,149.50999450683594,150.00999450683594,150.00999450683594,4832600
+2023-11-09,149.74000549316406,150.35000610351562,149.1199951171875,150.35000610351562,150.35000610351562,6581500
+2023-11-10,150.83999633789062,151.44000244140625,149.9199981689453,151.41000366210938,151.41000366210938,5387200
+2023-11-13,151.4499969482422,152.89999389648438,151.4499969482422,152.4600067138672,152.4600067138672,6297500
+2023-11-14,152.5500030517578,153.5,151.67999267578125,152.1199951171875,152.1199951171875,7982600
+2023-11-15,152.05999755859375,152.38999938964844,150.3800048828125,151.4199981689453,151.4199981689453,7672600
+2023-11-16,151.99000549316406,152.88999938964844,151.30999755859375,152.8300018310547,152.8300018310547,7590500
+2023-11-17,152.72000122070312,152.83999633789062,150.88999938964844,151.07000732421875,151.07000732421875,8495600
+2023-11-20,150.2100067138672,151.02999877929688,149.66000366210938,150.27000427246094,150.27000427246094,6856500
+2023-11-21,149.85000610351562,150.00999450683594,148.8300018310547,149.61000061035156,149.61000061035156,7310400
+2023-11-22,150.10000610351562,151.47999572753906,150.10000610351562,151.02000427246094,151.02000427246094,4372700
+2023-11-24,151.17999267578125,151.74000549316406,151.02999877929688,151.3800048828125,151.3800048828125,2132500
+2023-11-27,151.52000427246094,151.63999938964844,150.74000549316406,151.24000549316406,151.24000549316406,6021300
+2023-11-28,151.14999389648438,152.77000427246094,151.14999389648438,152.2899932861328,152.2899932861328,6110400
+2023-11-29,152.2899932861328,152.4499969482422,150.99000549316406,151.1300048828125,151.1300048828125,5342700
+2023-11-30,150.89999389648438,153.6300048828125,150.0800018310547,153.52000427246094,153.52000427246094,9771300
+2023-12-01,153.3300018310547,153.49000549316406,152.22999572753906,152.66000366210938,152.66000366210938,5684600
+2023-12-04,151.77000427246094,152.52999877929688,151.66000366210938,152.05999755859375,152.05999755859375,6578300
+2023-12-05,152.13999938964844,152.61000061035156,146.17999267578125,146.75999450683594,146.75999450683594,11895800
+2023-12-06,147.00999450683594,147.16000366210938,145.63999938964844,146.64999389648438,146.64999389648438,7610000
+2023-12-07,146.57000732421875,147.10000610351562,146.02000427246094,146.5,146.5,6119600
+2023-12-08,145.9199981689453,146.24000549316406,144.52000427246094,145.14999389648438,145.14999389648438,6384000
+2023-12-11,144.8000030517578,145.8699951171875,144.64999389648438,145.82000732421875,145.82000732421875,8471200
+2023-12-12,145.86000061035156,146.22999572753906,145.0800018310547,145.94000244140625,145.94000244140625,6069200
+2023-12-13,145.86000061035156,148.64999389648438,145.4499969482422,148.5800018310547,148.5800018310547,9055500
+2023-12-14,148.4600067138672,148.5500030517578,144.3800048828125,144.66000366210938,144.66000366210938,10565200
+2023-12-15,143.17999267578125,144.25,142.5,143.9600067138672,143.9600067138672,14549700
+2023-12-18,144.1699981689453,147.49000549316406,144.14999389648438,146.1699981689453,146.1699981689453,8421800
+2023-12-19,145.6699981689453,146.33999633789062,145.38999938964844,146.1699981689453,146.1699981689453,5233600
+2023-12-20,145.57000732421875,146.07000732421875,143.83999633789062,143.91000366210938,143.91000366210938,7663800
+2023-12-21,144.52000427246094,144.7899932861328,143.1300048828125,144.25999450683594,144.25999450683594,6104700
+2023-12-22,144.5,145.6300048828125,144.2899932861328,145.27999877929688,145.27999877929688,4412800
+2023-12-26,145.08999633789062,146.1699981689453,144.97000122070312,145.94000244140625,145.94000244140625,3634900
+2023-12-27,145.64999389648438,146.30999755859375,145.36000061035156,146.05999755859375,146.05999755859375,4569400
+2023-12-28,146.0,146.00999450683594,145.0399932861328,145.72999572753906,145.72999572753906,5023000
+2023-12-29,146.0,146.9600067138672,145.72999572753906,146.5399932861328,146.5399932861328,5300900
+2024-01-02,146.36000061035156,149.41000366210938,146.30999755859375,148.74000549316406,148.74000549316406,7238400
+2024-01-03,148.33999633789062,149.1999969482422,147.17999267578125,147.83999633789062,147.83999633789062,7697500
+2024-01-04,148.0500030517578,149.27000427246094,147.77000427246094,148.64999389648438,148.64999389648438,7067400
+2024-01-05,148.72000122070312,148.8699951171875,146.5500030517578,147.4199981689453,147.4199981689453,5294200
+2024-01-08,147.91000366210938,148.9199981689453,147.64999389648438,148.69000244140625,148.69000244140625,8255300
+2024-01-09,148.57000732421875,149.39999389648438,148.0500030517578,149.3000030517578,149.3000030517578,9786800
+2024-01-10,149.35000610351562,150.0,149.25999450683594,149.94000244140625,149.94000244140625,8591100
+2024-01-11,150.0500030517578,150.8000030517578,149.2899932861328,150.50999450683594,150.50999450683594,6659400
+2024-01-12,150.9499969482422,151.3000030517578,149.88999938964844,150.60000610351562,150.60000610351562,5684700
+2024-01-16,150.14999389648438,151.5,148.8800048828125,149.7899932861328,149.7899932861328,8120100
+2024-01-17,149.15499877929688,150.60000610351562,149.00999450683594,149.94000244140625,149.94000244140625,5902404
diff --git a/datasets/stock/raw/QCOM_stock_prices.csv b/datasets/stock/raw/QCOM_stock_prices.csv
new file mode 100644
index 00000000..b7a693b2
--- /dev/null
+++ b/datasets/stock/raw/QCOM_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,75.0,75.56999969482422,74.86000061035156,75.45999908447266,56.33722686767578,8806800
+2014-01-22,75.5,75.86000061035156,75.12000274658203,75.77999877929688,56.57615280151367,7242400
+2014-01-23,75.48999786376953,75.9000015258789,75.16000366210938,75.87000274658203,56.64333724975586,8078300
+2014-01-24,75.29000091552734,75.44000244140625,74.05999755859375,74.08000183105469,55.30696487426758,11916500
+2014-01-27,74.01000213623047,74.36000061035156,72.73999786376953,73.19999694824219,54.64997100830078,12580700
+2014-01-28,72.0,73.13999938964844,71.75,71.98999786376953,53.74660873413086,18188900
+2014-01-29,71.4000015258789,72.08000183105469,70.9800033569336,71.12000274658203,53.09706497192383,16625000
+2014-01-30,72.6500015258789,73.4000015258789,71.97000122070312,73.26000213623047,54.694759368896484,17741800
+2014-01-31,72.68000030517578,74.48999786376953,72.62000274658203,74.22000122070312,55.4114875793457,15420700
+2014-02-03,73.66999816894531,73.94999694824219,72.93000030517578,73.31999969482422,54.739559173583984,15929600
+2014-02-04,73.4000015258789,73.44999694824219,72.27999877929688,72.51000213623047,54.13481140136719,11704500
+2014-02-05,72.0999984741211,72.66000366210938,72.02999877929688,72.37000274658203,54.030303955078125,10481600
+2014-02-06,72.73999786376953,73.33000183105469,72.31999969482422,73.23999786376953,54.67980194091797,8178700
+2014-02-07,73.4000015258789,74.47000122070312,73.19999694824219,74.41000366210938,55.553340911865234,8891200
+2014-02-10,74.19999694824219,74.7300033569336,73.88999938964844,74.69000244140625,55.76238250732422,7598300
+2014-02-11,74.80999755859375,75.7300033569336,74.52999877929688,75.62000274658203,56.45670700073242,8934900
+2014-02-12,75.66000366210938,76.6500015258789,75.66000366210938,76.41999816894531,57.053958892822266,11498600
+2014-02-13,76.0,76.75,76.0,76.44000244140625,57.06889343261719,9047200
+2014-02-14,76.01000213623047,76.41999816894531,75.81999969482422,76.27999877929688,56.949440002441406,8325500
+2014-02-18,76.25,76.25,75.52999877929688,75.5999984741211,56.4417724609375,8850100
+2014-02-19,75.37000274658203,75.98999786376953,75.11000061035156,75.7699966430664,56.56867599487305,8527600
+2014-02-20,75.95999908447266,76.19999694824219,75.68000030517578,75.94999694824219,56.703060150146484,7194200
+2014-02-21,76.18000030517578,76.55000305175781,75.56999969482422,75.61000061035156,56.449249267578125,8725000
+2014-02-24,75.97000122070312,75.98999786376953,75.38999938964844,75.43000030517578,56.31485366821289,9191900
+2014-02-25,75.62000274658203,75.87999725341797,74.73999786376953,74.91000366210938,55.926631927490234,6974800
+2014-02-26,75.1500015258789,75.5,74.9000015258789,75.05000305175781,56.0311393737793,5545900
+2014-02-27,74.88999938964844,75.26000213623047,74.5,75.19000244140625,56.13566589355469,9465100
+2014-02-28,75.41000366210938,75.43000030517578,74.8499984741211,75.29000091552734,56.2103271484375,9451900
+2014-03-03,74.62000274658203,74.63999938964844,73.04000091552734,73.62999725341797,55.227725982666016,11401400
+2014-03-04,75.5,76.79000091552734,75.3499984741211,76.11000061035156,57.087921142578125,13513600
+2014-03-05,76.44000244140625,76.95999908447266,75.79000091552734,76.66999816894531,57.507930755615234,6774600
+2014-03-06,77.0,77.18000030517578,76.54000091552734,77.0,57.75547409057617,7747100
+2014-03-07,77.0999984741211,77.19999694824219,76.44000244140625,76.79000091552734,57.59794616699219,7276900
+2014-03-10,76.79000091552734,77.06999969482422,76.55000305175781,77.06999969482422,57.8079719543457,7704100
+2014-03-11,77.08999633789062,77.19999694824219,76.58000183105469,76.70999908447266,57.537940979003906,8272900
+2014-03-12,76.58999633789062,77.13999938964844,76.30999755859375,76.97000122070312,57.73297119140625,6897300
+2014-03-13,77.0,77.12000274658203,75.38999938964844,75.62999725341797,56.72787857055664,8956100
+2014-03-14,75.2300033569336,75.91000366210938,74.5,74.73999786376953,56.060306549072266,10508000
+2014-03-17,75.72000122070312,77.30999755859375,75.52999877929688,77.0199966430664,57.770469665527344,13851500
+2014-03-18,77.19000244140625,77.75,76.9000015258789,77.44999694824219,58.092994689941406,7932100
+2014-03-19,77.22000122070312,77.56999969482422,76.41999816894531,76.80999755859375,57.61296844482422,7808200
+2014-03-20,76.77999877929688,78.37000274658203,76.69999694824219,78.0999984741211,58.5805549621582,10264100
+2014-03-21,79.02999877929688,79.02999877929688,77.51000213623047,78.19000244140625,58.64804458618164,27473300
+2014-03-24,78.44000244140625,78.69999694824219,77.30999755859375,77.73999786376953,58.310523986816406,11314000
+2014-03-25,78.12999725341797,78.76000213623047,77.98999786376953,78.55999755859375,58.92557144165039,8131800
+2014-03-26,78.81999969482422,79.62000274658203,78.30999755859375,78.30999755859375,58.73804473876953,14202600
+2014-03-27,78.41999816894531,79.72000122070312,78.30999755859375,79.05000305175781,59.29313659667969,10373200
+2014-03-28,79.5,79.5,78.0999984741211,79.27999877929688,59.46562576293945,8550900
+2014-03-31,79.48999786376953,79.61000061035156,78.80999755859375,78.86000061035156,59.15058898925781,7769900
+2014-04-01,79.41999816894531,80.16000366210938,78.98999786376953,80.0999984741211,60.080684661865234,10588800
+2014-04-02,79.9800033569336,80.26000213623047,79.75,80.13999938964844,60.110694885253906,7410400
+2014-04-03,80.20999908447266,81.30000305175781,80.20999908447266,80.55000305175781,60.41820526123047,8723900
+2014-04-04,81.08999633789062,81.36000061035156,78.45999908447266,78.52999877929688,58.90306854248047,11250700
+2014-04-07,78.0,79.26000213623047,77.5999984741211,78.08000183105469,58.565555572509766,10082600
+2014-04-08,77.70999908447266,78.94000244140625,77.4800033569336,78.88999938964844,59.17310333251953,9079100
+2014-04-09,79.26000213623047,79.94000244140625,78.8499984741211,79.93000030517578,59.95318603515625,8468500
+2014-04-10,80.0999984741211,80.30000305175781,77.8499984741211,78.06999969482422,58.558040618896484,10322000
+2014-04-11,77.52999877929688,78.91999816894531,77.52999877929688,78.01000213623047,58.513031005859375,9288900
+2014-04-14,78.69999694824219,79.19999694824219,78.02999877929688,79.13999938964844,59.360618591308594,8170500
+2014-04-15,78.98999786376953,79.94000244140625,78.5,79.48999786376953,59.6231575012207,8785700
+2014-04-16,79.98999786376953,80.27999877929688,79.41999816894531,80.18000030517578,60.14070129394531,7286100
+2014-04-17,80.13999938964844,81.33999633789062,80.04000091552734,81.31999969482422,60.99577331542969,10566100
+2014-04-21,81.19000244140625,81.66000366210938,80.55999755859375,80.93000030517578,60.703243255615234,5963900
+2014-04-22,81.16999816894531,81.33999633789062,80.58000183105469,80.61000061035156,60.46321105957031,8098800
+2014-04-23,81.0,81.0,80.16000366210938,80.70999908447266,60.53822326660156,13593900
+2014-04-24,77.5,78.62000274658203,76.7699966430664,77.87000274658203,58.408042907714844,22779700
+2014-04-25,77.58999633789062,77.87999725341797,77.33000183105469,77.61000061035156,58.213016510009766,10507700
+2014-04-28,78.0,78.5999984741211,77.37000274658203,78.05000305175781,58.54304504394531,12603300
+2014-04-29,78.63999938964844,79.01000213623047,78.2300033569336,78.5199966430664,58.895591735839844,8034000
+2014-04-30,78.55999755859375,78.86000061035156,78.13999938964844,78.70999908447266,59.038082122802734,9443100
+2014-05-01,78.52999877929688,79.48999786376953,78.52999877929688,78.98999786376953,59.248104095458984,7017800
+2014-05-02,79.30000305175781,79.30000305175781,78.5,78.98999786376953,59.248104095458984,6063000
+2014-05-05,78.76000213623047,79.91999816894531,78.51000213623047,79.55999755859375,59.675655364990234,7525600
+2014-05-06,79.2300033569336,79.62999725341797,78.75,79.30999755859375,59.488136291503906,8169500
+2014-05-07,79.72000122070312,79.93000030517578,78.43000030517578,79.33000183105469,59.50313186645508,8794700
+2014-05-08,79.33999633789062,80.08999633789062,78.95999908447266,79.5,59.63063049316406,7434600
+2014-05-09,79.94000244140625,79.94000244140625,78.58000183105469,79.5,59.63063049316406,5965900
+2014-05-12,79.72000122070312,80.12000274658203,79.62000274658203,79.97000122070312,59.983184814453125,6632100
+2014-05-13,79.91999816894531,80.38999938964844,79.77999877929688,80.37000274658203,60.28321838378906,5854300
+2014-05-14,79.83000183105469,80.98999786376953,79.83000183105469,80.41000366210938,60.3132209777832,8228200
+2014-05-15,80.33999633789062,80.80999755859375,79.18000030517578,79.77999877929688,59.84065628051758,10423100
+2014-05-16,79.69999694824219,79.7699966430664,78.76000213623047,79.41999816894531,59.57063293457031,8376800
+2014-05-19,79.22000122070312,79.98999786376953,79.19999694824219,79.80999755859375,59.86316680908203,5427200
+2014-05-20,79.94999694824219,80.3499984741211,79.5199966430664,79.86000061035156,59.90068435668945,8434000
+2014-05-21,79.16999816894531,79.9800033569336,79.12000274658203,79.66999816894531,59.758148193359375,7671500
+2014-05-22,79.4800033569336,79.91999816894531,79.43000030517578,79.55999755859375,59.675655364990234,6303800
+2014-05-23,79.9800033569336,79.98999786376953,79.48999786376953,79.87999725341797,59.91566467285156,4580600
+2014-05-27,79.93000030517578,80.5,79.9000015258789,80.45999908447266,60.350711822509766,8079500
+2014-05-28,80.19999694824219,80.73999786376953,80.16000366210938,80.22000122070312,60.170719146728516,7659100
+2014-05-29,80.58000183105469,80.58000183105469,79.87999725341797,80.19000244140625,60.14820098876953,9704000
+2014-05-30,80.33000183105469,80.52999877929688,79.91999816894531,80.44999694824219,60.34320068359375,7337000
+2014-06-02,80.66000366210938,80.79000091552734,80.04000091552734,80.4800033569336,60.68254089355469,7238400
+2014-06-03,80.18000030517578,80.68000030517578,79.95999908447266,80.4000015258789,60.62218475341797,7554500
+2014-06-04,80.31999969482422,80.38999938964844,79.69999694824219,79.91999816894531,60.2602653503418,6658500
+2014-06-05,79.83000183105469,79.93000030517578,79.1500015258789,79.66000366210938,60.06422805786133,9176200
+2014-06-06,80.19999694824219,80.5,79.80000305175781,80.37999725341797,60.60710906982422,6387900
+2014-06-09,80.27999877929688,80.47000122070312,79.69999694824219,79.94999694824219,60.28289794921875,5181500
+2014-06-10,79.95999908447266,79.95999908447266,79.13999938964844,79.18000030517578,59.70232391357422,8582900
+2014-06-11,79.0,79.5,78.44000244140625,79.20999908447266,59.72492599487305,7404600
+2014-06-12,79.12999725341797,79.76000213623047,78.80999755859375,79.33999633789062,59.82293701171875,7524900
+2014-06-13,79.45999908447266,79.81999969482422,78.93000030517578,79.11000061035156,59.649532318115234,7440200
+2014-06-16,78.83000183105469,79.38999938964844,78.44999694824219,78.6500015258789,59.30270004272461,10423700
+2014-06-17,78.43000030517578,79.41999816894531,78.4000015258789,79.16000366210938,59.68722915649414,6840400
+2014-06-18,79.68000030517578,79.68000030517578,78.62999725341797,79.19000244140625,59.709842681884766,7340100
+2014-06-19,79.30000305175781,79.80000305175781,79.19000244140625,79.75,60.13210678100586,6781300
+2014-06-20,79.9800033569336,79.98999786376953,79.44000244140625,79.86000061035156,60.21503829956055,11878200
+2014-06-23,79.62999725341797,79.98999786376953,79.31999969482422,79.43000030517578,59.89081573486328,6145700
+2014-06-24,79.30999755859375,79.87000274658203,78.68000030517578,78.77999877929688,59.400699615478516,10652000
+2014-06-25,78.5,78.55000305175781,77.91000366210938,78.05000305175781,58.850276947021484,10701100
+2014-06-26,78.4000015258789,79.12999725341797,78.08000183105469,78.7699966430664,59.39316177368164,7556200
+2014-06-27,78.56999969482422,79.04000091552734,78.18000030517578,78.98999786376953,59.55903625488281,7732900
+2014-06-30,79.1500015258789,79.38999938964844,78.6500015258789,79.19999694824219,59.7174186706543,6562000
+2014-07-01,79.3499984741211,79.81999969482422,78.93000030517578,79.7300033569336,60.11702346801758,5872300
+2014-07-02,79.80999755859375,80.43000030517578,79.69999694824219,80.16999816894531,60.44877624511719,5440100
+2014-07-03,80.5,81.27999877929688,80.08999633789062,80.98999786376953,61.06705093383789,5735700
+2014-07-07,80.66999816894531,80.94999694824219,80.20999908447266,80.81999969482422,60.938880920410156,5873900
+2014-07-08,80.62999725341797,80.86000061035156,80.41999816894531,80.6500015258789,60.81070327758789,7787900
+2014-07-09,81.11000061035156,81.11000061035156,80.37999725341797,80.7699966430664,60.90117263793945,5071200
+2014-07-10,79.93000030517578,80.68000030517578,79.80000305175781,80.43000030517578,60.644805908203125,5090200
+2014-07-11,79.9000015258789,80.19999694824219,79.1500015258789,79.5999984741211,60.01898956298828,8623300
+2014-07-14,79.44000244140625,79.77999877929688,79.37999725341797,79.5199966430664,59.95866394042969,7609800
+2014-07-15,79.38999938964844,79.91000366210938,79.1500015258789,79.44000244140625,59.89834976196289,5984000
+2014-07-16,79.72000122070312,79.94000244140625,79.58000183105469,79.62000274658203,60.03407669067383,6266900
+2014-07-17,79.11000061035156,79.20999908447266,77.87999725341797,78.11000061035156,58.895530700683594,12569900
+2014-07-18,78.55000305175781,79.43000030517578,78.25,79.38999938964844,59.86064529418945,8373000
+2014-07-21,79.41000366210938,79.97000122070312,79.11000061035156,79.66999816894531,60.07176208496094,7654300
+2014-07-22,80.08999633789062,81.87000274658203,79.98999786376953,81.52999877929688,61.4742317199707,10753200
+2014-07-23,81.88999938964844,81.97000122070312,81.41999816894531,81.5999984741211,61.52701187133789,10326300
+2014-07-24,77.5999984741211,77.62999725341797,75.66000366210938,76.16999816894531,57.43272399902344,37728500
+2014-07-25,76.0,76.58000183105469,75.81999969482422,76.0999984741211,57.379966735839844,13574800
+2014-07-28,76.0999984741211,76.25,75.52999877929688,75.83000183105469,57.17637252807617,10938900
+2014-07-29,75.6500015258789,75.94999694824219,75.26000213623047,75.30999755859375,56.7842903137207,11324900
+2014-07-30,75.68000030517578,76.2300033569336,75.1500015258789,76.04000091552734,57.334712982177734,10726100
+2014-07-31,75.38999938964844,75.5999984741211,73.6500015258789,73.72000122070312,55.585426330566406,15257100
+2014-08-01,73.66999816894531,73.8499984741211,71.81999969482422,72.55000305175781,54.70325469970703,15202500
+2014-08-04,72.87000274658203,73.47000122070312,72.83000183105469,73.26000213623047,55.238582611083984,13114200
+2014-08-05,73.19999694824219,73.3499984741211,72.55999755859375,72.75,54.854034423828125,10306400
+2014-08-06,72.41999816894531,73.1500015258789,72.16000366210938,72.88999938964844,54.959598541259766,7324400
+2014-08-07,73.27999877929688,73.3499984741211,72.33999633789062,72.48999786376953,54.65799331665039,9402400
+2014-08-08,72.72000122070312,73.95999908447266,72.5,73.87999725341797,55.70606994628906,9140700
+2014-08-11,74.19999694824219,74.9800033569336,73.91999816894531,74.7300033569336,56.34697723388672,8818500
+2014-08-12,74.86000061035156,74.93000030517578,73.9000015258789,74.13999938964844,55.9021110534668,7790000
+2014-08-13,74.58000183105469,74.6500015258789,74.04000091552734,74.5,56.17354202270508,7047800
+2014-08-14,74.76000213623047,74.98999786376953,74.5999984741211,74.76000213623047,56.36959457397461,6482100
+2014-08-15,75.12999725341797,75.12999725341797,73.98999786376953,74.41000366210938,56.10570526123047,9794400
+2014-08-18,74.83000183105469,75.0999984741211,74.61000061035156,75.02999877929688,56.573177337646484,5180200
+2014-08-19,75.05000305175781,75.22000122070312,74.91000366210938,75.12999725341797,56.64857482910156,7903300
+2014-08-20,74.55000305175781,76.63999938964844,74.55000305175781,76.44000244140625,57.636322021484375,12123300
+2014-08-21,76.61000061035156,77.30999755859375,76.44999694824219,76.7699966430664,57.88513946533203,8646500
+2014-08-22,76.70999908447266,77.22000122070312,76.70999908447266,76.81999969482422,57.922847747802734,5082400
+2014-08-25,77.16999816894531,77.30000305175781,76.33999633789062,76.58999633789062,57.749427795410156,4752000
+2014-08-26,76.81999969482422,77.0999984741211,76.26000213623047,77.01000213623047,58.06611633300781,6754000
+2014-08-27,77.1500015258789,77.19000244140625,76.48999786376953,76.97000122070312,58.03595733642578,7846200
+2014-08-28,76.69000244140625,76.9000015258789,76.30999755859375,76.33999633789062,57.560909271240234,5243100
+2014-08-29,76.5999984741211,76.5999984741211,75.76000213623047,76.0999984741211,57.697391510009766,6483700
+2014-09-02,75.91999816894531,76.08000183105469,74.75,75.05999755859375,56.90890121459961,9821500
+2014-09-03,75.47000122070312,75.72000122070312,74.81999969482422,74.88999938964844,56.78000259399414,9791200
+2014-09-04,75.22000122070312,75.55000305175781,74.62000274658203,75.11000061035156,56.94679641723633,8412100
+2014-09-05,75.0,75.8499984741211,74.88999938964844,75.80999755859375,57.47753143310547,8471600
+2014-09-08,75.48999786376953,76.23999786376953,75.48999786376953,75.9000015258789,57.54576110839844,6281400
+2014-09-09,75.9000015258789,76.11000061035156,75.51000213623047,75.83999633789062,57.500282287597656,6266100
+2014-09-10,75.80000305175781,76.25,75.76000213623047,75.93000030517578,57.568511962890625,6523400
+2014-09-11,75.58000183105469,76.12000274658203,75.19999694824219,76.11000061035156,57.704986572265625,6898700
+2014-09-12,75.80000305175781,75.86000061035156,75.20999908447266,75.33000183105469,57.11359405517578,8309300
+2014-09-15,75.5,75.58000183105469,74.98999786376953,75.08000183105469,56.92405319213867,6637300
+2014-09-16,75.08000183105469,75.97000122070312,74.9000015258789,75.70999908447266,57.401710510253906,7519800
+2014-09-17,75.66000366210938,76.16999816894531,75.27999877929688,75.83000183105469,57.49267578125,7212700
+2014-09-18,75.91000366210938,76.44999694824219,75.83000183105469,76.44000244140625,57.95517349243164,7274000
+2014-09-19,77.0,77.0,75.38999938964844,75.52999877929688,57.26522445678711,15396000
+2014-09-22,75.48999786376953,76.33999633789062,75.27999877929688,76.29000091552734,57.84143829345703,10447100
+2014-09-23,76.2300033569336,76.56999969482422,75.80999755859375,75.83000183105469,57.49267578125,8788800
+2014-09-24,75.6500015258789,76.23999786376953,75.41999816894531,76.23999786376953,57.80355453491211,6097800
+2014-09-25,76.02999877929688,76.16999816894531,74.72000122070312,74.80999755859375,56.7193489074707,7452200
+2014-09-26,74.58999633789062,75.12999725341797,74.16999816894531,75.05999755859375,56.90890121459961,6816400
+2014-09-29,74.62999725341797,75.08000183105469,74.16000366210938,74.81999969482422,56.72694396972656,6630800
+2014-09-30,74.72000122070312,75.08999633789062,74.11000061035156,74.7699966430664,56.68901443481445,8894400
+2014-10-01,74.63999938964844,74.80999755859375,73.83999633789062,73.87999725341797,56.01424789428711,9098800
+2014-10-02,74.13999938964844,74.13999938964844,73.16000366210938,73.66000366210938,55.84744644165039,7489200
+2014-10-03,73.87999725341797,75.19999694824219,73.87000274658203,74.86000061035156,56.75727081298828,7978400
+2014-10-06,75.0,75.33999633789062,74.30999755859375,74.72000122070312,56.65111541748047,6217300
+2014-10-07,74.2300033569336,74.43000030517578,73.4800033569336,73.51000213623047,55.73371124267578,8242000
+2014-10-08,73.44000244140625,75.44000244140625,73.22000122070312,75.19000244140625,57.00745391845703,9851600
+2014-10-09,75.22000122070312,75.30000305175781,73.94999694824219,74.08000183105469,56.165889739990234,9914600
+2014-10-10,73.5199966430664,73.94000244140625,71.19999694824219,71.22000122070312,53.99748611450195,17357100
+2014-10-13,71.18000030517578,72.5,70.25,70.70999908447266,53.61080551147461,10742600
+2014-10-14,71.75,72.69999694824219,71.33000183105469,71.86000061035156,54.48273468017578,10488400
+2014-10-15,71.0999984741211,72.62999725341797,70.2699966430664,71.19999694824219,53.982303619384766,14883500
+2014-10-16,69.83999633789062,71.88999938964844,69.36000061035156,71.13999938964844,53.93683624267578,11997100
+2014-10-17,72.05000305175781,72.87999725341797,71.54000091552734,72.43000030517578,54.91489791870117,8467100
+2014-10-20,72.05000305175781,73.30000305175781,72.0,73.2699966430664,55.55175018310547,6492300
+2014-10-21,73.93000030517578,75.11000061035156,73.83000183105469,75.0,56.86341094970703,8733300
+2014-10-22,75.01000213623047,75.0999984741211,74.25,74.30000305175781,56.33267593383789,7127900
+2014-10-23,75.0,75.4000015258789,74.73999786376953,75.13999938964844,56.96953582763672,9750000
+2014-10-24,75.41999816894531,76.01000213623047,74.91000366210938,76.0,57.621578216552734,6238500
+2014-10-27,75.86000061035156,76.02999877929688,75.2699966430664,75.83999633789062,57.500282287597656,4761500
+2014-10-28,76.19000244140625,76.62000274658203,75.98999786376953,76.56999969482422,58.05374526977539,6314800
+2014-10-29,76.5,77.37999725341797,76.30999755859375,76.88999938964844,58.29636764526367,5389600
+2014-10-30,76.6500015258789,77.58999633789062,76.52999877929688,77.37000274658203,58.6602897644043,5314200
+2014-10-31,78.52999877929688,78.52999877929688,77.69000244140625,78.51000213623047,59.524600982666016,10144500
+2014-11-03,78.30999755859375,78.52999877929688,77.95999908447266,78.23999786376953,59.319908142089844,8732700
+2014-11-04,77.48999786376953,77.72000122070312,76.4000015258789,77.11000061035156,58.46316146850586,15347400
+2014-11-05,77.45999908447266,77.47000122070312,76.41999816894531,77.19999694824219,58.53139877319336,13811400
+2014-11-06,71.02999877929688,71.06999969482422,67.66999816894531,70.58000183105469,53.51226043701172,70919700
+2014-11-07,70.69999694824219,70.69999694824219,69.12999725341797,69.26000213623047,52.51145553588867,24945900
+2014-11-10,68.91000366210938,70.02999877929688,68.48999786376953,69.36000061035156,52.5872802734375,14453300
+2014-11-11,69.70999908447266,69.8499984741211,69.02999877929688,69.63999938964844,52.79954147338867,10042000
+2014-11-12,69.62000274658203,70.44999694824219,69.29000091552734,70.29000091552734,53.29237365722656,9460500
+2014-11-13,70.20999908447266,70.83000183105469,70.19000244140625,70.6500015258789,53.56532287597656,9833100
+2014-11-14,71.01000213623047,71.20999908447266,70.55000305175781,70.8499984741211,53.71696090698242,7454800
+2014-11-17,70.62000274658203,70.83999633789062,70.19000244140625,70.4000015258789,53.37578582763672,7350700
+2014-11-18,70.23999786376953,72.05999755859375,70.23999786376953,72.01000213623047,54.59645462036133,10986100
+2014-11-19,71.58999633789062,71.83999633789062,70.36000061035156,70.47000122070312,53.42885208129883,11115500
+2014-11-20,70.11000061035156,70.83999633789062,69.5999984741211,70.70999908447266,53.61080551147461,12030300
+2014-11-21,71.0999984741211,71.81999969482422,70.69000244140625,71.47000122070312,54.18703842163086,15146200
+2014-11-24,71.69999694824219,71.94000244140625,71.18000030517578,71.69000244140625,54.35383224487305,9413800
+2014-11-25,71.7300033569336,72.27999877929688,71.61000061035156,72.2699966430664,54.79356384277344,12488600
+2014-11-26,71.66000366210938,72.3499984741211,71.62000274658203,72.26000213623047,55.10625076293945,6997000
+2014-11-28,72.51000213623047,73.0,72.06999969482422,72.9000015258789,55.594303131103516,5817900
+2014-12-01,72.45999908447266,72.66000366210938,71.29000091552734,71.79000091552734,54.74781799316406,9474300
+2014-12-02,71.80999755859375,73.48999786376953,71.3499984741211,73.31999969482422,55.914615631103516,17181800
+2014-12-03,73.62999725341797,74.83999633789062,73.44000244140625,74.37000274658203,56.71534729003906,13143700
+2014-12-04,74.23999786376953,74.33999633789062,72.93000030517578,73.33999633789062,55.929866790771484,9374000
+2014-12-05,73.01000213623047,73.91000366210938,73.01000213623047,73.37000274658203,55.95274353027344,6588600
+2014-12-08,73.22000122070312,73.51000213623047,72.20999908447266,72.61000061035156,55.373165130615234,7201700
+2014-12-09,71.95999908447266,73.20999908447266,71.86000061035156,73.01000213623047,55.67818069458008,7548400
+2014-12-10,72.81999969482422,73.0,71.20999908447266,71.5,54.526676177978516,9059300
+2014-12-11,71.7300033569336,72.7699966430664,71.56999969482422,71.98999786376953,54.900352478027344,9487300
+2014-12-12,71.62999725341797,71.80999755859375,70.58000183105469,70.58000183105469,53.82506561279297,8351600
+2014-12-15,70.8499984741211,71.41999816894531,69.58999633789062,70.37000274658203,53.664920806884766,11016100
+2014-12-16,70.20999908447266,71.77999877929688,70.08000183105469,70.30999755859375,53.619144439697266,11499400
+2014-12-17,70.41999816894531,72.37000274658203,70.13999938964844,72.20999908447266,55.0681037902832,11423400
+2014-12-18,73.27999877929688,73.36000061035156,72.61000061035156,73.36000061035156,55.94512176513672,8864600
+2014-12-19,73.29000091552734,73.7300033569336,73.16999816894531,73.43000030517578,55.99848556518555,16332000
+2014-12-22,73.58000183105469,74.66000366210938,73.44999694824219,74.55999755859375,56.8602294921875,9074200
+2014-12-23,74.61000061035156,75.12000274658203,74.4800033569336,74.5999984741211,56.89076614379883,6405800
+2014-12-24,74.69000244140625,75.1500015258789,74.63999938964844,74.66000366210938,56.9365119934082,3791900
+2014-12-26,75.08999633789062,75.72000122070312,75.0,75.62000274658203,57.66862869262695,4986700
+2014-12-29,75.0,75.5999984741211,74.83000183105469,74.98999786376953,57.18815994262695,5959800
+2014-12-30,74.75,75.37000274658203,74.69999694824219,75.0199966430664,57.211055755615234,6131700
+2014-12-31,75.20999908447266,75.41000366210938,74.30999755859375,74.33000183105469,56.684871673583984,7763500
+2015-01-02,74.51000213623047,74.87000274658203,73.75,74.27999877929688,56.64672088623047,6662700
+2015-01-05,73.70999908447266,74.5,73.62999725341797,73.93000030517578,56.37980651855469,12042800
+2015-01-06,73.86000061035156,74.61000061035156,72.73999786376953,72.87999725341797,55.57905960083008,11094000
+2015-01-07,73.37000274658203,74.47000122070312,72.95999908447266,73.7300033569336,56.227291107177734,10030700
+2015-01-08,74.30000305175781,75.30000305175781,74.13999938964844,74.51000213623047,56.822120666503906,10937200
+2015-01-09,74.56999969482422,74.87000274658203,73.63999938964844,74.41999816894531,56.75346755981445,9038900
+2015-01-12,74.13999938964844,74.37999725341797,72.87999725341797,73.56999969482422,56.10525131225586,8749300
+2015-01-13,73.95999908447266,75.05000305175781,72.55000305175781,72.97000122070312,55.6476936340332,12584500
+2015-01-14,72.45999908447266,73.0,71.44000244140625,72.22000122070312,55.07572937011719,13203500
+2015-01-15,72.26000213623047,72.58999633789062,71.05000305175781,71.37999725341797,54.43515396118164,10858400
+2015-01-16,70.8499984741211,71.43000030517578,70.12000274658203,71.29000091552734,54.36650848388672,12372300
+2015-01-20,71.75,73.20999908447266,71.18000030517578,72.4800033569336,55.274017333984375,12036700
+2015-01-21,70.27999877929688,72.61000061035156,69.94999694824219,71.58999633789062,54.59529495239258,17008900
+2015-01-22,71.86000061035156,72.08999633789062,70.83999633789062,71.91000366210938,54.839317321777344,10450100
+2015-01-23,72.01000213623047,72.3499984741211,71.43000030517578,72.18000030517578,55.04524230957031,8142100
+2015-01-26,72.16999816894531,72.9000015258789,71.72000122070312,72.61000061035156,55.373165130615234,9203700
+2015-01-27,71.9000015258789,72.5,70.94000244140625,71.7699966430664,54.73256301879883,11398800
+2015-01-28,72.5,72.5,70.8499984741211,70.98999786376953,54.137725830078125,15722100
+2015-01-29,65.51000213623047,65.69000244140625,62.470001220703125,63.689998626708984,48.5706787109375,47115300
+2015-01-30,63.040000915527344,64.01000213623047,62.38999938964844,62.459999084472656,47.63265609741211,26407800
+2015-02-02,62.4900016784668,65.93000030517578,62.2599983215332,65.52999877929688,49.97386932373047,21130600
+2015-02-03,65.77999877929688,67.04000091552734,65.4800033569336,66.95999908447266,51.06439971923828,16354200
+2015-02-04,66.58999633789062,67.70999908447266,66.12000274658203,66.95999908447266,51.06439971923828,13089600
+2015-02-05,67.16999816894531,67.98999786376953,66.79000091552734,67.94999694824219,51.81938934326172,10650500
+2015-02-06,67.80999755859375,67.94999694824219,66.06999969482422,66.3499984741211,50.59921646118164,11779500
+2015-02-09,68.16000366210938,68.95999908447266,66.95999908447266,67.11000061035156,51.17880630493164,15651100
+2015-02-10,69.08999633789062,70.45999908447266,68.83000183105469,70.26000213623047,53.581024169921875,36081200
+2015-02-11,70.56999969482422,70.94999694824219,70.0,70.20999908447266,53.54290008544922,13439300
+2015-02-12,69.58000183105469,70.38999938964844,69.55999755859375,70.38999938964844,53.6801643371582,12798300
+2015-02-13,70.48999786376953,70.93000030517578,70.2699966430664,70.87999725341797,54.05384826660156,8050200
+2015-02-17,70.76000213623047,70.91000366210938,70.45999908447266,70.80000305175781,53.992828369140625,8764300
+2015-02-18,70.33999633789062,70.87999725341797,70.11000061035156,70.54000091552734,53.79454803466797,8097400
+2015-02-19,70.2300033569336,71.2699966430664,70.20999908447266,70.9800033569336,54.130088806152344,9785300
+2015-02-20,70.83000183105469,71.72000122070312,70.58999633789062,71.5199966430664,54.541893005371094,8657300
+2015-02-23,71.26000213623047,71.55000305175781,70.36000061035156,70.94000244140625,54.09959411621094,8617700
+2015-02-24,70.73999786376953,71.47000122070312,70.37000274658203,71.37000274658203,54.42751693725586,10131900
+2015-02-25,71.01000213623047,72.2300033569336,71.01000213623047,71.68000030517578,54.66393280029297,10578100
+2015-02-26,71.87000274658203,72.2699966430664,71.61000061035156,72.01000213623047,54.915592193603516,9838700
+2015-02-27,71.80999755859375,72.56999969482422,71.19999694824219,72.51000213623047,55.296905517578125,10297400
+2015-03-02,71.80000305175781,72.9000015258789,71.61000061035156,72.66000366210938,55.734134674072266,8979300
+2015-03-03,72.01000213623047,72.48999786376953,71.3499984741211,71.41000366210938,54.77529525756836,9236400
+2015-03-04,71.0999984741211,71.5,70.55999755859375,70.8499984741211,54.34574508666992,8476200
+2015-03-05,71.19999694824219,71.2699966430664,70.69000244140625,70.93000030517578,54.4071044921875,6955800
+2015-03-06,70.55999755859375,71.69000244140625,70.51000213623047,71.51000213623047,54.852012634277344,12022100
+2015-03-09,71.63999938964844,72.87000274658203,71.63999938964844,72.70999908447266,55.7724609375,12754700
+2015-03-10,73.87000274658203,74.08999633789062,71.86000061035156,71.88999938964844,55.14347839355469,29111600
+2015-03-11,71.5199966430664,71.72000122070312,70.23999786376953,70.2699966430664,53.90085983276367,21690200
+2015-03-12,70.0,70.55000305175781,69.19999694824219,69.37000274658203,53.21051788330078,16004300
+2015-03-13,69.01000213623047,69.63999938964844,68.31999969482422,68.63999938964844,52.65054702758789,13946800
+2015-03-16,69.13999938964844,70.02999877929688,68.91000366210938,70.0,53.693756103515625,11643400
+2015-03-17,69.44000244140625,70.16999816894531,69.20999908447266,69.81999969482422,53.55567932128906,11540300
+2015-03-18,69.5999984741211,70.48999786376953,69.05999755859375,70.2300033569336,53.870174407958984,10245700
+2015-03-19,70.2300033569336,70.58999633789062,69.77999877929688,69.83000183105469,53.56336212158203,6959800
+2015-03-20,70.19999694824219,70.61000061035156,69.79000091552734,70.04000091552734,53.72442626953125,22646600
+2015-03-23,69.91999816894531,70.58000183105469,69.80999755859375,70.06999969482422,53.74744415283203,7700600
+2015-03-24,69.98999786376953,70.2300033569336,68.97000122070312,68.97000122070312,52.9036979675293,9964700
+2015-03-25,68.86000061035156,68.87000274658203,67.19999694824219,67.20999908447266,51.55366516113281,11980500
+2015-03-26,66.54000091552734,67.44999694824219,65.68000030517578,67.16000366210938,51.51533126831055,13835900
+2015-03-27,67.22000122070312,67.93000030517578,66.75,67.02999877929688,51.41559982299805,8560400
+2015-03-30,67.73999786376953,69.0,67.45999908447266,68.87999725341797,52.83465576171875,11404500
+2015-03-31,68.16000366210938,69.54000091552734,68.16000366210938,69.33999633789062,53.187496185302734,13035300
+2015-04-01,68.47000122070312,69.47000122070312,68.44999694824219,69.43000030517578,53.256534576416016,10455800
+2015-04-02,69.5199966430664,69.61000061035156,67.76000213623047,67.97000122070312,52.13663864135742,14206200
+2015-04-06,66.19000244140625,67.95999908447266,66.18000030517578,67.76000213623047,51.975555419921875,11906300
+2015-04-07,67.72000122070312,68.12000274658203,67.26000213623047,67.31999969482422,51.63805389404297,13948000
+2015-04-08,66.94000244140625,67.58999633789062,66.93000030517578,67.26000213623047,51.59202194213867,15783100
+2015-04-09,67.41999816894531,69.08999633789062,67.30999755859375,68.80999755859375,52.78096008300781,14169200
+2015-04-10,68.66999816894531,69.19999694824219,68.47000122070312,69.16000366210938,53.0494270324707,10437900
+2015-04-13,71.2300033569336,71.9000015258789,68.63999938964844,68.7300033569336,52.7196044921875,28612900
+2015-04-14,69.16000366210938,69.19999694824219,68.5999984741211,68.97000122070312,52.9036979675293,12305100
+2015-04-15,69.29000091552734,69.5,68.19000244140625,68.45999908447266,52.51250457763672,11923400
+2015-04-16,68.16000366210938,68.25,67.7300033569336,67.91000366210938,52.090614318847656,10649900
+2015-04-17,67.48999786376953,67.94999694824219,66.95999908447266,67.11000061035156,51.47697448730469,14011100
+2015-04-20,67.25,68.80000305175781,67.19000244140625,68.63999938964844,52.65054702758789,12893800
+2015-04-21,68.83999633789062,68.94000244140625,68.37999725341797,68.56999969482422,52.59687805175781,7839300
+2015-04-22,68.76000213623047,69.20999908447266,68.25,68.94000244140625,52.88066864013672,13289500
+2015-04-23,67.3499984741211,68.43000030517578,66.95999908447266,68.33999633789062,52.42043685913086,18341100
+2015-04-24,68.02999877929688,68.31999969482422,67.66999816894531,68.23999786376953,52.34375,8757800
+2015-04-27,68.7699966430664,69.68000030517578,68.61000061035156,69.2300033569336,53.103126525878906,11818400
+2015-04-28,69.04000091552734,69.81999969482422,69.01000213623047,69.6500015258789,53.42528533935547,8272600
+2015-04-29,69.19000244140625,69.33999633789062,68.0,68.66999816894531,52.673580169677734,7660400
+2015-04-30,68.33000183105469,68.58999633789062,67.61000061035156,68.0,52.15966033935547,8319800
+2015-05-01,68.30999755859375,68.54000091552734,67.95999908447266,68.41999816894531,52.4818115234375,7166200
+2015-05-04,68.44999694824219,69.36000061035156,68.22000122070312,69.05999755859375,52.97270965576172,7013800
+2015-05-05,68.8499984741211,69.0,68.12999725341797,68.37000274658203,52.443458557128906,8660600
+2015-05-06,68.19999694824219,68.8499984741211,67.5,67.80999755859375,52.013912200927734,7858200
+2015-05-07,67.80000305175781,68.44999694824219,67.79000091552734,68.43000030517578,52.48948287963867,6514000
+2015-05-08,68.8499984741211,69.41000366210938,68.55000305175781,69.41000366210938,53.24118423461914,7393300
+2015-05-11,69.16999816894531,69.3499984741211,68.81999969482422,69.05000305175781,52.96506118774414,6379200
+2015-05-12,68.69999694824219,69.0199966430664,68.0999984741211,68.79000091552734,52.765621185302734,8070400
+2015-05-13,69.2300033569336,70.5,69.0,69.7300033569336,53.486663818359375,12031200
+2015-05-14,69.98999786376953,70.66000366210938,69.80999755859375,70.5199966430664,54.092613220214844,10945700
+2015-05-15,70.61000061035156,71.08999633789062,70.43000030517578,71.05999755859375,54.5068359375,9858600
+2015-05-18,70.98999786376953,71.12999725341797,70.25,70.41999816894531,54.01591873168945,5352500
+2015-05-19,70.33000183105469,70.41999816894531,69.47000122070312,69.62000274658203,53.40227508544922,7609100
+2015-05-20,69.80000305175781,69.83999633789062,69.22000122070312,69.27999877929688,53.14146423339844,8420200
+2015-05-21,69.62999725341797,70.94999694824219,69.02999877929688,70.08999633789062,53.762794494628906,27529700
+2015-05-22,69.56999969482422,69.94000244140625,69.44000244140625,69.51000213623047,53.31788635253906,13177300
+2015-05-26,69.52999877929688,69.62000274658203,68.75,69.36000061035156,53.20284652709961,14768600
+2015-05-27,69.4000015258789,71.13999938964844,69.0999984741211,71.0199966430664,54.47614669799805,17559100
+2015-05-28,70.94999694824219,71.31999969482422,70.51000213623047,70.5999984741211,54.15398406982422,11939000
+2015-05-29,70.69000244140625,70.9000015258789,69.5999984741211,69.68000030517578,53.44829559326172,18256900
+2015-06-01,69.51000213623047,69.9000015258789,69.11000061035156,69.41999816894531,53.618221282958984,8600500
+2015-06-02,69.36000061035156,69.66000366210938,69.05999755859375,69.3499984741211,53.56415557861328,12071300
+2015-06-03,69.80000305175781,70.05000305175781,69.44999694824219,69.86000061035156,53.95806884765625,6533300
+2015-06-04,69.36000061035156,69.51000213623047,68.76000213623047,68.9000015258789,53.21659469604492,9909300
+2015-06-05,68.95999908447266,68.95999908447266,68.22000122070312,68.26000213623047,52.7222785949707,8067900
+2015-06-08,68.02999877929688,68.19999694824219,67.25,67.27999877929688,51.96534729003906,9158400
+2015-06-09,67.37999725341797,67.47000122070312,66.7699966430664,66.83999633789062,51.62548828125,7611700
+2015-06-10,66.91000366210938,67.69000244140625,66.91000366210938,67.30999755859375,51.98851013183594,12825900
+2015-06-11,67.58999633789062,67.80999755859375,67.38999938964844,67.5999984741211,52.212501525878906,10609800
+2015-06-12,67.05999755859375,67.55000305175781,66.79000091552734,67.02999877929688,51.772239685058594,6855600
+2015-06-15,66.54000091552734,66.8499984741211,66.05999755859375,66.62999725341797,51.463294982910156,6817500
+2015-06-16,66.44999694824219,66.62999725341797,65.93000030517578,66.45999908447266,51.33198928833008,6746800
+2015-06-17,66.69000244140625,67.08000183105469,66.08000183105469,66.55000305175781,51.40150451660156,9563600
+2015-06-18,66.72000122070312,67.66999816894531,66.66999816894531,67.36000061035156,52.02713394165039,10443500
+2015-06-19,67.41000366210938,67.51000213623047,66.63999938964844,66.87999725341797,51.65639114379883,13233700
+2015-06-22,67.04000091552734,67.62999725341797,67.0,67.36000061035156,52.02713394165039,11762800
+2015-06-23,67.54000091552734,67.62000274658203,66.76000213623047,66.9800033569336,51.73362731933594,11791100
+2015-06-24,67.08000183105469,67.12999725341797,65.29000091552734,65.3499984741211,50.47465896606445,15282700
+2015-06-25,65.51000213623047,65.87000274658203,65.0199966430664,65.26000213623047,50.4051513671875,9838800
+2015-06-26,65.37999725341797,65.55999755859375,64.5999984741211,64.66999816894531,49.94944763183594,34801400
+2015-06-29,63.400001525878906,64.02999877929688,62.58000183105469,62.619998931884766,48.366065979003906,16549700
+2015-06-30,62.75,63.150001525878906,62.45000076293945,62.630001068115234,48.373809814453125,12697400
+2015-07-01,63.099998474121094,63.279998779296875,62.0099983215332,62.900001525878906,48.58234786987305,12669900
+2015-07-02,63.0099983215332,63.650001525878906,62.9900016784668,63.11000061035156,48.74454116821289,11302800
+2015-07-06,62.65999984741211,63.54999923706055,62.650001525878906,63.11000061035156,48.74454116821289,10068400
+2015-07-07,63.27000045776367,63.380001068115234,61.47999954223633,62.79999923706055,48.505096435546875,13582600
+2015-07-08,62.45000076293945,62.599998474121094,61.70000076293945,61.90999984741211,47.81768798828125,13827900
+2015-07-09,62.849998474121094,63.43000030517578,61.849998474121094,61.86000061035156,47.7790641784668,12238900
+2015-07-10,62.40999984741211,63.06999969482422,62.33000183105469,62.72999954223633,48.451045989990234,12906100
+2015-07-13,63.0,63.70000076293945,63.0,63.43000030517578,48.991695404052734,11426600
+2015-07-14,63.619998931884766,64.27999877929688,63.45000076293945,63.939998626708984,49.385616302490234,10282300
+2015-07-15,63.310001373291016,64.19999694824219,63.29999923706055,63.880001068115234,49.339271545410156,8492000
+2015-07-16,63.45000076293945,64.68000030517578,63.380001068115234,64.55000305175781,49.856754302978516,10385900
+2015-07-17,64.11000061035156,64.6500015258789,64.01000213623047,64.33999633789062,49.694549560546875,8953500
+2015-07-20,64.62999725341797,64.62999725341797,63.7400016784668,63.790000915527344,49.26974868774414,11381000
+2015-07-21,64.61000061035156,66.05000305175781,64.44999694824219,65.13999938964844,50.31245803833008,17818900
+2015-07-22,64.5,64.97000122070312,64.05000305175781,64.19000244140625,49.57871627807617,22660300
+2015-07-23,62.56999969482422,62.779998779296875,60.83000183105469,61.779998779296875,47.71727752685547,37879800
+2015-07-24,61.86000061035156,62.20000076293945,61.310001373291016,61.63999938964844,47.60914993286133,18525500
+2015-07-27,61.97999954223633,62.5,61.5099983215332,61.97999954223633,47.87175750732422,14749700
+2015-07-28,62.34000015258789,63.40999984741211,62.220001220703125,63.099998474121094,48.73681640625,14090200
+2015-07-29,63.08000183105469,63.560001373291016,62.75,63.16999816894531,48.790889739990234,9779100
+2015-07-30,62.9900016784668,64.77999877929688,62.79999923706055,64.41000366210938,49.748634338378906,12697200
+2015-07-31,64.66000366210938,64.94999694824219,64.2300033569336,64.38999938964844,49.73317337036133,9611600
+2015-08-03,64.3499984741211,64.70999908447266,64.08000183105469,64.43000030517578,49.764076232910156,9847900
+2015-08-04,64.41000366210938,64.81999969482422,63.220001220703125,63.45000076293945,49.00714111328125,12106800
+2015-08-05,63.65999984741211,64.48999786376953,63.5,63.880001068115234,49.339271545410156,9451300
+2015-08-06,63.75,64.11000061035156,62.650001525878906,62.84000015258789,48.5360107421875,12280300
+2015-08-07,62.7599983215332,63.43000030517578,62.599998474121094,63.02000045776367,48.675025939941406,17441700
+2015-08-10,62.5,63.33000183105469,62.5,63.150001525878906,48.77544021606445,17649600
+2015-08-11,62.56999969482422,63.060001373291016,62.34000015258789,62.54999923706055,48.31201171875,13667000
+2015-08-12,62.400001525878906,62.66999816894531,61.599998474121094,62.58000183105469,48.335182189941406,12672100
+2015-08-13,62.5,62.599998474121094,61.95000076293945,62.029998779296875,47.910369873046875,9402600
+2015-08-14,61.790000915527344,62.54999923706055,61.790000915527344,61.90999984741211,47.81768798828125,9202800
+2015-08-17,61.5,62.11000061035156,61.47999954223633,62.06999969482422,47.9412727355957,11549700
+2015-08-18,61.56999969482422,61.849998474121094,61.29999923706055,61.31999969482422,47.36198043823242,10632100
+2015-08-19,60.88999938964844,61.619998931884766,60.709999084472656,61.18000030517578,47.25385665893555,11577000
+2015-08-20,60.849998474121094,61.34000015258789,60.150001525878906,60.150001525878906,46.45831298828125,13173500
+2015-08-21,59.689998626708984,60.099998474121094,57.560001373291016,57.61000061035156,44.496482849121094,19647300
+2015-08-24,54.18000030517578,57.810001373291016,52.59000015258789,55.279998779296875,42.69684982299805,29486900
+2015-08-25,56.619998931884766,56.91999816894531,53.7400016784668,53.880001068115234,41.61552810668945,21855400
+2015-08-26,55.5,56.7400016784668,54.849998474121094,56.65999984741211,43.762718200683594,22001500
+2015-08-27,57.06999969482422,57.45000076293945,56.16999816894531,57.36000061035156,44.30338668823242,18261600
+2015-08-28,57.150001525878906,57.7599983215332,57.029998779296875,57.45000076293945,44.37290573120117,12673300
+2015-08-31,56.56999969482422,57.2599983215332,56.349998474121094,56.58000183105469,44.06914520263672,9898800
+2015-09-01,55.25,55.90999984741211,54.689998626708984,55.02000045776367,42.85408401489258,13136600
+2015-09-02,55.630001068115234,55.880001068115234,55.0099983215332,55.86000061035156,43.50833511352539,11629100
+2015-09-03,56.220001220703125,56.7599983215332,55.470001220703125,55.54999923706055,43.26689529418945,10717900
+2015-09-04,54.939998626708984,55.099998474121094,54.13999938964844,54.290000915527344,42.285491943359375,11424700
+2015-09-08,55.11000061035156,55.349998474121094,54.77000045776367,55.20000076293945,42.994285583496094,10938500
+2015-09-09,55.849998474121094,55.88999938964844,54.15999984741211,54.31999969482422,42.3088493347168,12577200
+2015-09-10,54.5,55.810001373291016,54.279998779296875,55.33000183105469,43.09553527832031,13997100
+2015-09-11,55.04999923706055,55.15999984741211,54.349998474121094,54.65999984741211,42.57368469238281,10793300
+2015-09-14,54.75,54.97999954223633,54.06999969482422,54.310001373291016,42.30107116699219,9720700
+2015-09-15,54.81999969482422,55.16999816894531,54.36000061035156,54.869998931884766,42.73723602294922,9265000
+2015-09-16,54.810001373291016,55.529998779296875,54.68000030517578,55.20000076293945,42.994285583496094,8091900
+2015-09-17,55.189998626708984,55.90999984741211,54.849998474121094,54.97999954223633,42.82292938232422,9698100
+2015-09-18,54.25,54.959999084472656,54.02000045776367,54.45000076293945,42.410125732421875,26572500
+2015-09-21,54.630001068115234,54.72999954223633,54.0,54.38999938964844,42.36337661743164,9289600
+2015-09-22,53.779998779296875,54.22999954223633,53.58000183105469,53.939998626708984,42.01288604736328,9946800
+2015-09-23,54.150001525878906,54.150001525878906,53.369998931884766,53.560001373291016,41.7169075012207,7243900
+2015-09-24,53.18000030517578,53.529998779296875,52.38999938964844,53.27000045776367,41.491031646728516,13502000
+2015-09-25,53.95000076293945,54.0,52.959999084472656,53.220001220703125,41.452083587646484,11661900
+2015-09-28,53.04999923706055,53.27000045776367,52.52000045776367,52.540000915527344,40.922454833984375,11773100
+2015-09-29,52.5,52.90999984741211,52.16999816894531,52.43000030517578,40.836769104003906,9789900
+2015-09-30,52.9900016784668,53.810001373291016,52.900001525878906,53.72999954223633,41.84933090209961,12849700
+2015-10-01,53.599998474121094,53.81999969482422,53.0,53.18000030517578,41.420936584472656,9554900
+2015-10-02,53.06999969482422,55.150001525878906,53.0,55.06999969482422,42.89301681518555,13192200
+2015-10-05,55.58000183105469,56.4900016784668,55.56999969482422,56.22999954223633,43.79652786254883,9933200
+2015-10-06,56.0,56.52000045776367,55.41999816894531,56.31999969482422,43.866634368896484,10336500
+2015-10-07,56.560001373291016,57.349998474121094,56.040000915527344,56.61000061035156,44.09249496459961,8952300
+2015-10-08,56.4900016784668,57.68000030517578,56.31999969482422,57.65999984741211,44.91032409667969,8635200
+2015-10-09,57.869998931884766,58.119998931884766,57.369998931884766,57.779998779296875,45.0037956237793,8883000
+2015-10-12,57.630001068115234,58.08000183105469,57.470001220703125,57.790000915527344,45.0115852355957,6913400
+2015-10-13,57.189998626708984,58.08000183105469,57.02000045776367,57.5099983215332,44.793495178222656,7377300
+2015-10-14,57.52000045776367,59.13999938964844,57.5099983215332,58.630001068115234,45.66584777832031,12471600
+2015-10-15,59.0,59.90999984741211,58.65999984741211,59.2599983215332,46.15654754638672,9055600
+2015-10-16,59.47999954223633,60.0,58.90999984741211,59.90999984741211,46.662811279296875,8924900
+2015-10-19,59.459999084472656,59.630001068115234,58.61000061035156,59.099998474121094,46.031925201416016,10975200
+2015-10-20,58.68000030517578,59.209999084472656,58.68000030517578,59.0,45.95402908325195,9102200
+2015-10-21,59.279998779296875,59.77000045776367,58.88999938964844,58.970001220703125,45.930667877197266,6915400
+2015-10-22,59.4900016784668,60.63999938964844,59.4900016784668,60.43000030517578,47.067840576171875,10913600
+2015-10-23,60.630001068115234,61.189998626708984,60.4900016784668,60.72999954223633,47.301490783691406,9175600
+2015-10-26,60.90999984741211,60.90999984741211,58.70000076293945,59.209999084472656,46.11758804321289,13381000
+2015-10-27,58.90999984741211,59.349998474121094,58.77000045776367,59.279998779296875,46.172115325927734,9485900
+2015-10-28,59.33000183105469,60.29999923706055,59.22999954223633,60.27000045776367,46.943199157714844,7738300
+2015-10-29,59.66999816894531,60.22999954223633,59.58000183105469,60.0,46.732913970947266,5567700
+2015-10-30,60.119998931884766,60.20000076293945,59.41999816894531,59.41999816894531,46.281158447265625,8630300
+2015-11-02,59.70000076293945,60.7599983215332,59.5099983215332,60.63999938964844,47.23139953613281,8577200
+2015-11-03,60.400001525878906,61.18000030517578,60.2599983215332,60.869998931884766,47.41053009033203,7704300
+2015-11-04,60.88999938964844,61.0099983215332,60.06999969482422,60.2599983215332,46.9354133605957,10795900
+2015-11-05,56.72999954223633,56.810001373291016,49.91999816894531,51.06999969482422,39.77749252319336,65856400
+2015-11-06,51.630001068115234,53.70000076293945,51.630001068115234,53.41999816894531,41.607872009277344,31252900
+2015-11-09,52.880001068115234,53.349998474121094,52.619998931884766,52.939998626708984,41.2339973449707,15092000
+2015-11-10,52.529998779296875,52.9900016784668,51.95000076293945,52.27000045776367,40.712154388427734,13489500
+2015-11-11,52.599998474121094,53.2400016784668,52.369998931884766,52.849998474121094,41.16390609741211,11026300
+2015-11-12,52.75,53.189998626708984,52.52000045776367,52.58000183105469,40.953609466552734,10807000
+2015-11-13,52.29999923706055,52.75,51.81999969482422,51.939998626708984,40.45512008666992,10439900
+2015-11-16,51.959999084472656,52.86000061035156,51.959999084472656,52.77000045776367,41.10159683227539,9214000
+2015-11-17,52.70000076293945,53.54999923706055,52.56999969482422,52.97999954223633,41.265159606933594,10686200
+2015-11-18,51.939998626708984,51.939998626708984,47.52000045776367,48.0,37.38632583618164,45214500
+2015-11-19,48.5099983215332,49.279998779296875,48.22999954223633,48.38999938964844,37.690086364746094,20547900
+2015-11-20,48.79999923706055,49.77000045776367,48.5,49.619998931884766,38.64811706542969,17229800
+2015-11-23,49.09000015258789,49.58000183105469,48.7599983215332,48.970001220703125,38.1418342590332,11632800
+2015-11-24,49.029998779296875,49.72999954223633,48.86000061035156,49.40999984741211,38.484554290771484,12090100
+2015-11-25,49.40999984741211,49.650001525878906,48.849998474121094,49.099998474121094,38.243099212646484,9967100
+2015-11-27,48.66999816894531,48.849998474121094,48.470001220703125,48.540000915527344,38.18017578125,3441600
+2015-11-30,48.599998474121094,48.86000061035156,48.29999923706055,48.790000915527344,38.37681198120117,13716000
+2015-12-01,48.75,49.31999969482422,48.599998474121094,49.29999923706055,38.77796936035156,9915800
+2015-12-02,51.90999984741211,53.439998626708984,51.79999923706055,51.849998474121094,40.783721923828125,36745100
+2015-12-03,52.15999984741211,52.2400016784668,50.369998931884766,51.400001525878906,40.429771423339844,25438100
+2015-12-04,52.09000015258789,52.56999969482422,51.40999984741211,52.34000015258789,41.16914749145508,16177700
+2015-12-07,52.310001373291016,52.540000915527344,51.88999938964844,52.43000030517578,41.23992919921875,10160700
+2015-12-08,50.630001068115234,50.959999084472656,49.310001373291016,49.47999954223633,38.919551849365234,18917100
+2015-12-09,49.63999938964844,49.97999954223633,48.41999816894531,48.59000015258789,38.2194938659668,16131000
+2015-12-10,48.650001525878906,49.56999969482422,48.470001220703125,48.56999969482422,38.20377731323242,11619500
+2015-12-11,48.20000076293945,48.36000061035156,47.34000015258789,47.459999084472656,37.3306770324707,12977600
+2015-12-14,47.40999984741211,47.959999084472656,45.93000030517578,46.83000183105469,36.83514404296875,17157400
+2015-12-15,47.709999084472656,48.810001373291016,46.79999923706055,48.02000045776367,37.771156311035156,20086900
+2015-12-16,48.25,48.599998474121094,47.150001525878906,48.06999969482422,37.810482025146484,13308300
+2015-12-17,49.31999969482422,49.599998474121094,47.540000915527344,47.540000915527344,37.39360809326172,15328000
+2015-12-18,47.369998931884766,48.040000915527344,47.02000045776367,47.43000030517578,37.30708694458008,46440200
+2015-12-21,47.61000061035156,48.93000030517578,47.540000915527344,48.7599983215332,38.353214263916016,16779000
+2015-12-22,48.529998779296875,49.189998626708984,48.43000030517578,49.06999969482422,38.59706497192383,10139800
+2015-12-23,49.2400016784668,49.52000045776367,48.900001525878906,49.040000915527344,38.573463439941406,9397900
+2015-12-24,49.0,49.880001068115234,49.0,49.54999923706055,38.97461700439453,5338500
+2015-12-28,49.45000076293945,49.810001373291016,49.22999954223633,49.58000183105469,38.99819564819336,8395600
+2015-12-29,50.279998779296875,51.25,50.06999969482422,50.880001068115234,40.020755767822266,14371300
+2015-12-30,50.880001068115234,51.25,50.36000061035156,50.40999984741211,39.651065826416016,8529300
+2015-12-31,50.060001373291016,50.439998626708984,49.88999938964844,49.9900016784668,39.32070541381836,7613400
+2016-01-04,49.43000030517578,50.18000030517578,48.90999984741211,50.119998931884766,39.422950744628906,12571300
+2016-01-05,50.459999084472656,50.599998474121094,49.06999969482422,49.13999938964844,38.65211486816406,13482300
+2016-01-06,48.36000061035156,48.65999984741211,47.7599983215332,48.63999938964844,38.25883483886719,15783500
+2016-01-07,47.779998779296875,48.0,45.97999954223633,46.13999938964844,36.29240417480469,20495600
+2016-01-08,46.810001373291016,46.849998474121094,45.84000015258789,45.880001068115234,36.08789825439453,15285500
+2016-01-11,46.36000061035156,46.529998779296875,45.33000183105469,46.06999969482422,36.237342834472656,13624900
+2016-01-12,46.45000076293945,46.68000030517578,45.619998931884766,46.52000045776367,36.59130859375,9290700
+2016-01-13,47.220001220703125,47.970001220703125,46.06999969482422,46.099998474121094,36.26093673706055,17285100
+2016-01-14,46.209999084472656,48.0099983215332,45.84000015258789,47.72999954223633,37.543052673339844,21649400
+2016-01-15,46.040000915527344,46.5099983215332,45.130001068115234,45.81999969482422,36.04069900512695,17273300
+2016-01-19,46.5,46.58000183105469,45.470001220703125,46.09000015258789,36.25307846069336,12680000
+2016-01-20,45.5,46.18000030517578,44.38999938964844,45.93000030517578,36.127220153808594,14761500
+2016-01-21,46.36000061035156,47.439998626708984,45.709999084472656,47.04999923706055,37.008182525634766,12913700
+2016-01-22,47.810001373291016,48.279998779296875,47.439998626708984,48.06999969482422,37.810482025146484,12154900
+2016-01-25,47.970001220703125,48.38999938964844,47.52000045776367,47.58000183105469,37.42506790161133,9365800
+2016-01-26,47.599998474121094,48.849998474121094,47.52000045776367,48.52000045776367,38.16443634033203,9273400
+2016-01-27,48.0,48.58000183105469,47.15999984741211,47.529998779296875,37.3857307434082,12305000
+2016-01-28,45.79999923706055,45.81999969482422,43.470001220703125,43.59000015258789,34.28664016723633,27935200
+2016-01-29,44.04999923706055,45.349998474121094,43.66999816894531,45.34000015258789,35.66313934326172,24039200
+2016-02-01,44.709999084472656,46.40999984741211,44.38999938964844,46.11000061035156,36.26881408691406,13120400
+2016-02-02,45.18000030517578,45.400001525878906,42.880001068115234,43.150001525878906,33.9405517578125,21079700
+2016-02-03,43.599998474121094,45.0,43.310001373291016,44.72999954223633,35.18333435058594,16733600
+2016-02-04,44.619998931884766,45.7599983215332,44.380001068115234,45.65999984741211,35.91484832763672,10798900
+2016-02-05,45.45000076293945,45.599998474121094,43.77000045776367,44.02000045776367,34.624855041503906,10709800
+2016-02-08,43.5099983215332,44.15999984741211,42.83000183105469,43.88999938964844,34.52261734008789,12799000
+2016-02-09,43.650001525878906,44.060001373291016,43.16999816894531,43.61000061035156,34.3023681640625,10339800
+2016-02-10,44.0,44.52000045776367,42.900001525878906,42.959999084472656,33.79110336303711,10044600
+2016-02-11,42.5099983215332,43.290000915527344,42.2400016784668,43.0,33.82257080078125,12537700
+2016-02-12,43.349998474121094,44.7599983215332,43.08000183105469,44.560001373291016,35.04961395263672,11696500
+2016-02-16,45.599998474121094,46.83000183105469,45.400001525878906,46.72999954223633,36.7564697265625,13832500
+2016-02-17,47.04999923706055,48.529998779296875,47.0099983215332,48.40999984741211,38.077919006347656,14868200
+2016-02-18,48.40999984741211,49.310001373291016,48.02000045776367,49.08000183105469,38.60491943359375,13173100
+2016-02-19,49.040000915527344,50.040000915527344,48.7599983215332,49.41999816894531,38.87235641479492,16196800
+2016-02-22,50.08000183105469,51.290000915527344,50.06999969482422,51.279998779296875,40.33537673950195,16793600
+2016-02-23,51.0,51.0,50.11000061035156,50.41999816894531,39.65892791748047,9358700
+2016-02-24,50.0,51.65999984741211,49.72999954223633,51.52000045776367,40.52415466308594,10966600
+2016-02-25,51.5,51.790000915527344,50.900001525878906,51.63999938964844,40.6185417175293,8352400
+2016-02-26,52.0,52.0,51.220001220703125,51.619998931884766,40.60280990600586,9528400
+2016-02-29,51.16999816894531,51.529998779296875,50.709999084472656,50.790000915527344,40.3249397277832,12127300
+2016-03-01,51.08000183105469,52.11000061035156,51.060001373291016,52.11000061035156,41.37294006347656,11977400
+2016-03-02,52.38999938964844,52.97999954223633,52.2400016784668,52.849998474121094,41.960479736328125,15664800
+2016-03-03,52.45000076293945,52.810001373291016,51.86000061035156,52.380001068115234,41.587318420410156,12365200
+2016-03-04,52.33000183105469,52.900001525878906,51.900001525878906,52.65999984741211,41.80962371826172,12770300
+2016-03-07,52.439998626708984,53.52000045776367,52.36000061035156,53.29999923706055,42.317752838134766,10171500
+2016-03-08,52.88999938964844,53.209999084472656,51.97999954223633,52.459999084472656,41.65082550048828,11684300
+2016-03-09,52.40999984741211,52.52000045776367,51.7400016784668,51.95000076293945,41.24591827392578,13964500
+2016-03-10,51.90999984741211,52.369998931884766,51.16999816894531,52.02000045776367,41.301490783691406,9539100
+2016-03-11,52.59000015258789,52.63999938964844,51.88999938964844,52.220001220703125,41.46028518676758,11404300
+2016-03-14,52.2400016784668,52.40999984741211,51.7400016784668,52.09000015258789,41.35707473754883,7407200
+2016-03-15,51.75,51.83000183105469,50.97999954223633,51.630001068115234,40.99184799194336,12887600
+2016-03-16,51.630001068115234,51.630001068115234,50.90999984741211,51.29999923706055,40.72984313964844,21052300
+2016-03-17,51.150001525878906,51.689998626708984,51.119998931884766,51.380001068115234,40.79336166381836,10190400
+2016-03-18,51.689998626708984,51.869998931884766,51.22999954223633,51.59000015258789,40.9600944519043,28991500
+2016-03-21,51.599998474121094,52.349998474121094,51.5099983215332,52.209999084472656,41.45233917236328,11796500
+2016-03-22,51.84000015258789,52.31999969482422,51.790000915527344,52.02000045776367,41.301490783691406,6623200
+2016-03-23,52.119998931884766,52.15999984741211,50.810001373291016,50.9900016784668,40.483726501464844,9194600
+2016-03-24,50.630001068115234,50.900001525878906,50.130001068115234,50.86000061035156,40.38050079345703,7527300
+2016-03-28,50.43000030517578,50.61000061035156,49.95000076293945,50.189998626708984,39.84855651855469,9065200
+2016-03-29,50.0,50.939998626708984,49.66999816894531,50.689998626708984,40.24553298950195,10462600
+2016-03-30,51.16999816894531,51.650001525878906,50.72999954223633,50.9900016784668,40.483726501464844,7142800
+2016-03-31,50.869998931884766,51.43000030517578,50.83000183105469,51.13999938964844,40.602813720703125,7315800
+2016-04-01,51.08000183105469,51.11000061035156,50.0099983215332,50.880001068115234,40.39638900756836,9379800
+2016-04-04,50.810001373291016,51.11000061035156,50.5099983215332,50.650001525878906,40.213775634765625,6289600
+2016-04-05,50.439998626708984,50.529998779296875,50.0,50.06999969482422,39.75328826904297,6863300
+2016-04-06,50.13999938964844,50.72999954223633,49.72999954223633,50.619998931884766,40.18995666503906,7631600
+2016-04-07,50.400001525878906,50.45000076293945,49.77000045776367,50.029998779296875,39.721534729003906,7532200
+2016-04-08,50.369998931884766,51.150001525878906,50.25,50.560001373291016,40.14231872558594,5584800
+2016-04-11,50.86000061035156,51.58000183105469,50.86000061035156,51.0,40.49165344238281,8637200
+2016-04-12,51.04999923706055,51.099998474121094,50.20000076293945,50.81999969482422,40.3487434387207,6116900
+2016-04-13,51.29999923706055,52.439998626708984,51.150001525878906,51.91999816894531,41.22209930419922,13813500
+2016-04-14,51.849998474121094,51.88999938964844,51.2400016784668,51.81999969482422,41.14271545410156,7921400
+2016-04-15,51.93000030517578,51.9900016784668,51.029998779296875,51.060001373291016,40.539302825927734,10143300
+2016-04-18,51.09000015258789,51.72999954223633,50.939998626708984,51.54999923706055,40.92832946777344,7673100
+2016-04-19,51.72999954223633,51.93000030517578,51.29999923706055,51.83000183105469,41.1506462097168,9306400
+2016-04-20,51.93000030517578,52.540000915527344,51.810001373291016,52.09000015258789,41.35707473754883,11216900
+2016-04-21,51.29999923706055,51.79999923706055,50.7400016784668,51.66999816894531,41.02360916137695,16728600
+2016-04-22,51.709999084472656,53.09000015258789,51.68000030517578,52.63999938964844,41.793739318847656,14029800
+2016-04-25,52.599998474121094,52.720001220703125,52.029998779296875,52.43000030517578,41.62701416015625,6941200
+2016-04-26,52.540000915527344,52.959999084472656,52.45000076293945,52.90999984741211,42.008113861083984,7600100
+2016-04-27,52.029998779296875,53.130001068115234,52.0099983215332,52.900001525878906,42.000179290771484,8256600
+2016-04-28,52.47999954223633,53.279998779296875,52.040000915527344,52.130001068115234,41.388832092285156,7795000
+2016-04-29,51.83000183105469,52.0,50.11000061035156,50.52000045776367,40.110565185546875,11437400
+2016-05-02,50.689998626708984,51.16999816894531,50.130001068115234,51.11000061035156,40.57899475097656,7123500
+2016-05-03,50.66999816894531,50.91999816894531,50.189998626708984,50.72999954223633,40.27729034423828,7848600
+2016-05-04,50.189998626708984,50.880001068115234,50.150001525878906,50.4900016784668,40.08673858642578,11981800
+2016-05-05,50.7400016784668,51.27000045776367,50.43000030517578,51.130001068115234,40.59487533569336,10189100
+2016-05-06,50.650001525878906,51.119998931884766,50.380001068115234,50.91999816894531,40.428138732910156,9434500
+2016-05-09,51.0,51.599998474121094,50.790000915527344,51.20000076293945,40.650455474853516,7173600
+2016-05-10,51.2599983215332,52.22999954223633,50.970001220703125,52.150001525878906,41.40470504760742,8199000
+2016-05-11,51.83000183105469,52.529998779296875,51.689998626708984,52.150001525878906,41.40470504760742,8324100
+2016-05-12,52.33000183105469,52.529998779296875,51.36000061035156,51.5099983215332,40.89657974243164,9516000
+2016-05-13,51.459999084472656,52.08000183105469,51.11000061035156,51.31999969482422,40.7457275390625,6975100
+2016-05-16,51.31999969482422,52.16999816894531,51.119998931884766,51.90999984741211,41.214149475097656,6823600
+2016-05-17,51.7400016784668,52.279998779296875,51.5,51.9900016784668,41.277679443359375,9386200
+2016-05-18,52.06999969482422,53.34000015258789,52.0,52.790000915527344,41.91284942626953,10507200
+2016-05-19,52.709999084472656,53.08000183105469,52.2599983215332,52.7599983215332,41.88902282714844,8614000
+2016-05-20,52.970001220703125,54.58000183105469,52.869998931884766,54.52000045776367,43.286376953125,14003600
+2016-05-23,54.20000076293945,54.86000061035156,54.150001525878906,54.18000030517578,43.01643371582031,9685300
+2016-05-24,54.41999816894531,55.619998931884766,54.400001525878906,55.59000015258789,44.13591384887695,13097700
+2016-05-25,55.70000076293945,56.27000045776367,55.689998626708984,55.97999954223633,44.44554901123047,9266500
+2016-05-26,55.970001220703125,56.13999938964844,55.5099983215332,55.7400016784668,44.2550048828125,7020900
+2016-05-27,55.33000183105469,55.38999938964844,55.02000045776367,55.27000045776367,44.3031005859375,5918200
+2016-05-31,55.38999938964844,55.43000030517578,54.81999969482422,54.91999816894531,44.022544860839844,15093400
+2016-06-01,54.5,54.970001220703125,54.45000076293945,54.790000915527344,43.91834259033203,12156800
+2016-06-02,54.650001525878906,54.91999816894531,54.290000915527344,54.880001068115234,43.990474700927734,9036200
+2016-06-03,54.9900016784668,55.0099983215332,54.470001220703125,54.939998626708984,44.03858184814453,10008100
+2016-06-06,54.97999954223633,55.369998931884766,54.65999984741211,54.88999938964844,43.99849319458008,7905100
+2016-06-07,54.939998626708984,55.18000030517578,54.66999816894531,54.84000015258789,43.958412170410156,5400200
+2016-06-08,54.72999954223633,55.04999923706055,54.66999816894531,54.939998626708984,44.03858184814453,6314800
+2016-06-09,54.400001525878906,55.040000915527344,54.189998626708984,54.97999954223633,44.070648193359375,8726200
+2016-06-10,54.459999084472656,54.75,53.400001525878906,53.83000183105469,43.14883041381836,15791600
+2016-06-13,53.599998474121094,53.900001525878906,52.7400016784668,52.83000183105469,42.34725570678711,12128900
+2016-06-14,52.65999984741211,53.25,52.470001220703125,52.70000076293945,42.243038177490234,8887300
+2016-06-15,53.04999923706055,53.560001373291016,52.66999816894531,53.279998779296875,42.70795440673828,8832400
+2016-06-16,52.970001220703125,53.470001220703125,52.47999954223633,53.41999816894531,42.8201789855957,5907500
+2016-06-17,53.72999954223633,53.81999969482422,53.099998474121094,53.54999923706055,42.92439651489258,14548800
+2016-06-20,54.16999816894531,54.65999984741211,53.86000061035156,53.88999938964844,43.196929931640625,8680800
+2016-06-21,54.25,54.25,53.599998474121094,53.880001068115234,43.18892288208008,6431700
+2016-06-22,53.900001525878906,54.970001220703125,53.900001525878906,54.040000915527344,43.31715774536133,8481600
+2016-06-23,54.849998474121094,55.56999969482422,54.56999969482422,55.54999923706055,44.52753829956055,8952200
+2016-06-24,53.0099983215332,53.81999969482422,52.119998931884766,52.119998931884766,41.778141021728516,17018500
+2016-06-27,52.290000915527344,52.290000915527344,50.84000015258789,51.13999938964844,40.992584228515625,11642700
+2016-06-28,51.70000076293945,52.560001373291016,51.529998779296875,52.5099983215332,42.09074783325195,7470400
+2016-06-29,53.060001373291016,53.84000015258789,52.75,53.54999923706055,42.92439651489258,7126900
+2016-06-30,52.900001525878906,53.56999969482422,52.459999084472656,53.56999969482422,42.940425872802734,9254400
+2016-07-01,52.9900016784668,53.38999938964844,52.84000015258789,53.0,42.4835205078125,6385000
+2016-07-05,52.95000076293945,52.970001220703125,51.88999938964844,51.939998626708984,41.63385009765625,10626200
+2016-07-06,51.56999969482422,52.529998779296875,51.15999984741211,52.369998931884766,41.978515625,7740700
+2016-07-07,52.58000183105469,53.380001068115234,52.40999984741211,52.93000030517578,42.42742156982422,5763300
+2016-07-08,53.4900016784668,54.33000183105469,53.31999969482422,54.189998626708984,43.43739318847656,6853900
+2016-07-11,53.959999084472656,54.709999084472656,53.939998626708984,54.119998931884766,43.38129425048828,6941600
+2016-07-12,54.45000076293945,54.7400016784668,54.209999084472656,54.619998931884766,43.78207778930664,7413700
+2016-07-13,54.90999984741211,55.0,54.630001068115234,54.83000183105469,43.950401306152344,5676400
+2016-07-14,55.189998626708984,55.369998931884766,54.560001373291016,54.880001068115234,43.990474700927734,6601500
+2016-07-15,54.86000061035156,54.86000061035156,54.16999816894531,54.75,43.88628387451172,10236900
+2016-07-18,55.13999938964844,55.650001525878906,54.97999954223633,55.349998474121094,44.367225646972656,9225900
+2016-07-19,55.72999954223633,55.900001525878906,54.95000076293945,55.13999938964844,44.19889831542969,8164200
+2016-07-20,55.36000061035156,55.95000076293945,55.040000915527344,55.81999969482422,44.74396514892578,17204300
+2016-07-21,59.79999923706055,60.470001220703125,59.130001068115234,59.93000030517578,48.038429260253906,33912300
+2016-07-22,60.209999084472656,61.18000030517578,59.83000183105469,61.150001525878906,49.016361236572266,12505700
+2016-07-25,60.959999084472656,60.970001220703125,60.150001525878906,60.72999954223633,48.67971420288086,9166200
+2016-07-26,61.0,61.5,60.77000045776367,61.349998474121094,49.17668151855469,11272600
+2016-07-27,61.81999969482422,62.65999984741211,61.650001525878906,62.5099983215332,50.10651397705078,13395100
+2016-07-28,62.439998626708984,62.790000915527344,62.16999816894531,62.43000030517578,50.04237365722656,8514200
+2016-07-29,62.599998474121094,62.81999969482422,62.2400016784668,62.58000183105469,50.16261672973633,8291000
+2016-08-01,62.369998931884766,62.400001525878906,61.58000183105469,61.849998474121094,49.57747268676758,14606200
+2016-08-02,61.7400016784668,61.95000076293945,60.02000045776367,60.599998474121094,48.57549285888672,14732800
+2016-08-03,60.59000015258789,61.11000061035156,60.5,61.0099983215332,48.90414810180664,6448200
+2016-08-04,61.11000061035156,61.22999954223633,60.72999954223633,60.97999954223633,48.880096435546875,5169600
+2016-08-05,61.52000045776367,62.11000061035156,61.27000045776367,62.0,49.69770812988281,8320700
+2016-08-08,62.04999923706055,62.189998626708984,61.369998931884766,61.58000183105469,49.36103820800781,8410600
+2016-08-09,61.90999984741211,62.439998626708984,61.83000183105469,61.9900016784668,49.68968963623047,5350300
+2016-08-10,62.0,62.15999984741211,61.439998626708984,61.709999084472656,49.46524429321289,3836200
+2016-08-11,61.88999938964844,62.15999984741211,61.66999816894531,61.7400016784668,49.48929977416992,4988300
+2016-08-12,61.540000915527344,61.9900016784668,61.279998779296875,61.709999084472656,49.46524429321289,4947700
+2016-08-15,61.79999923706055,62.4900016784668,61.79999923706055,62.43000030517578,50.04237365722656,6499000
+2016-08-16,62.08000183105469,62.5,61.7599983215332,62.06999969482422,49.753814697265625,7650600
+2016-08-17,62.220001220703125,62.400001525878906,61.790000915527344,62.279998779296875,49.92214584350586,6812400
+2016-08-18,62.349998474121094,63.040000915527344,62.18000030517578,63.040000915527344,50.531341552734375,7935900
+2016-08-19,62.61000061035156,62.84000015258789,62.0099983215332,62.7599983215332,50.3068962097168,7093000
+2016-08-22,62.70000076293945,62.869998931884766,62.349998474121094,62.83000183105469,50.363014221191406,5720900
+2016-08-23,63.0,63.689998626708984,62.83000183105469,63.09000015258789,50.5714225769043,5970600
+2016-08-24,62.91999816894531,63.2400016784668,62.470001220703125,62.61000061035156,50.18667221069336,6902400
+2016-08-25,62.66999816894531,62.959999084472656,62.58000183105469,62.63999938964844,50.21070861816406,4916700
+2016-08-26,62.88999938964844,63.5099983215332,62.650001525878906,62.970001220703125,50.47523880004883,7255600
+2016-08-29,62.41999816894531,63.09000015258789,62.369998931884766,62.97999954223633,50.91175079345703,5354700
+2016-08-30,63.0,63.5099983215332,62.709999084472656,62.939998626708984,50.879425048828125,5047600
+2016-08-31,62.97999954223633,63.119998931884766,62.529998779296875,63.06999969482422,50.98451232910156,6516600
+2016-09-01,62.869998931884766,63.5,62.5099983215332,63.470001220703125,51.307861328125,6906300
+2016-09-02,63.529998779296875,63.70000076293945,63.09000015258789,63.349998474121094,51.21086502075195,6325900
+2016-09-06,63.119998931884766,63.38999938964844,62.880001068115234,63.09000015258789,51.00067901611328,5603000
+2016-09-07,63.189998626708984,63.25,62.31999969482422,62.43000030517578,50.46714782714844,6281600
+2016-09-08,62.029998779296875,62.810001373291016,62.0099983215332,62.689998626708984,50.67732620239258,7698100
+2016-09-09,62.0099983215332,62.290000915527344,60.5,60.52000045776367,48.92314529418945,10625600
+2016-09-12,60.22999954223633,62.27000045776367,59.93000030517578,62.25,50.32164764404297,10158600
+2016-09-13,61.81999969482422,62.20000076293945,60.939998626708984,61.290000915527344,49.545589447021484,8397100
+2016-09-14,61.290000915527344,61.95000076293945,61.040000915527344,61.59000015258789,49.788108825683594,5982400
+2016-09-15,61.95000076293945,62.66999816894531,61.54999923706055,62.540000915527344,50.55607604980469,8871200
+2016-09-16,62.880001068115234,63.439998626708984,62.369998931884766,62.9900016784668,50.91983413696289,14677700
+2016-09-19,63.130001068115234,63.38999938964844,62.7599983215332,62.86000061035156,50.81475067138672,6759900
+2016-09-20,63.27000045776367,63.29999923706055,62.529998779296875,62.70000076293945,50.68541717529297,5471400
+2016-09-21,63.099998474121094,63.63999938964844,62.90999984741211,63.56999969482422,51.38869094848633,7488600
+2016-09-22,63.709999084472656,64.0,63.36000061035156,63.52000045776367,51.34828567504883,7895700
+2016-09-23,63.0,63.56999969482422,62.66999816894531,62.75,50.72582244873047,7794700
+2016-09-26,62.4900016784668,62.560001373291016,61.86000061035156,62.310001373291016,50.37014389038086,6207400
+2016-09-27,62.529998779296875,63.36000061035156,62.439998626708984,63.310001373291016,51.17852020263672,5228300
+2016-09-28,63.22999954223633,63.689998626708984,63.0,63.45000076293945,51.29168701171875,5251900
+2016-09-29,63.279998779296875,68.83000183105469,62.709999084472656,67.44999694824219,54.52520751953125,43098800
+2016-09-30,68.4000015258789,70.4000015258789,68.1500015258789,68.5,55.3740119934082,34879500
+2016-10-03,68.08000183105469,69.27999877929688,66.87000274658203,67.11000061035156,54.250370025634766,10153600
+2016-10-04,67.69999694824219,67.69999694824219,66.55999755859375,66.68000030517578,53.90275955200195,9746400
+2016-10-05,66.83999633789062,67.41999816894531,66.55000305175781,66.83999633789062,54.03208923339844,6362000
+2016-10-06,66.80000305175781,69.31999969482422,66.2300033569336,67.54000091552734,54.59796142578125,12957200
+2016-10-07,67.52999877929688,68.33000183105469,67.48999786376953,68.19000244140625,55.12340545654297,8398100
+2016-10-10,68.33999633789062,68.58000183105469,67.05999755859375,67.25,54.36353302001953,7029800
+2016-10-11,67.0,67.08999633789062,65.44999694824219,66.08999633789062,53.42582702636719,8910600
+2016-10-12,66.48999786376953,66.48999786376953,65.05999755859375,66.05999755859375,53.40156936645508,6615700
+2016-10-13,65.55000305175781,66.05999755859375,64.30000305175781,65.69999694824219,53.11054611206055,7236600
+2016-10-14,65.94000244140625,66.58999633789062,65.44999694824219,65.69999694824219,53.11054611206055,6743100
+2016-10-17,65.52999877929688,65.70999908447266,65.08999633789062,65.19000244140625,52.69828414916992,6348200
+2016-10-18,66.18000030517578,66.22000122070312,65.56999969482422,66.0999984741211,53.43389892578125,5966900
+2016-10-19,65.87999725341797,66.06999969482422,65.30999755859375,65.79000091552734,53.18330383300781,5414700
+2016-10-20,65.4800033569336,68.16999816894531,65.4800033569336,67.33999633789062,54.43628692626953,13579000
+2016-10-21,67.11000061035156,69.44000244140625,66.69999694824219,67.93000030517578,54.913246154785156,19676600
+2016-10-24,68.4000015258789,68.44999694824219,67.4800033569336,68.05999755859375,55.018310546875,6669600
+2016-10-25,67.9000015258789,68.25,67.4800033569336,67.70999908447266,54.735382080078125,5370000
+2016-10-26,67.30999755859375,68.62000274658203,67.25,68.19999694824219,55.13150405883789,9241200
+2016-10-27,70.80000305175781,71.62000274658203,70.0,70.08999633789062,56.659339904785156,33941700
+2016-10-28,70.5199966430664,70.52999877929688,67.66000366210938,68.4000015258789,55.293182373046875,17952700
+2016-10-31,69.0,69.51000213623047,68.68000030517578,68.72000122070312,55.55185317993164,10108300
+2016-11-01,69.0,69.3499984741211,67.54000091552734,68.33999633789062,55.24467086791992,8910100
+2016-11-02,68.45999908447266,68.5999984741211,67.02999877929688,67.08999633789062,54.234188079833984,15183000
+2016-11-03,67.69000244140625,68.56999969482422,65.93000030517578,66.94999694824219,54.12103271484375,15642500
+2016-11-04,65.73999786376953,67.41000366210938,65.73999786376953,66.7300033569336,53.94317626953125,8584300
+2016-11-07,67.72000122070312,68.58000183105469,67.38999938964844,68.45999908447266,55.34168243408203,9205300
+2016-11-08,68.22000122070312,68.70999908447266,67.62999725341797,68.2699966430664,55.18809127807617,6696600
+2016-11-09,66.62999725341797,68.08999633789062,66.25,67.87999725341797,54.87281036376953,11604400
+2016-11-10,67.80999755859375,68.20999908447266,64.31999969482422,66.30999755859375,53.603668212890625,17774400
+2016-11-11,65.87000274658203,67.0,65.83999633789062,66.87999725341797,54.0644416809082,10239800
+2016-11-14,67.41999816894531,67.41999816894531,65.93000030517578,65.93000030517578,53.29646682739258,8256800
+2016-11-15,66.26000213623047,67.16000366210938,65.94999694824219,66.7699966430664,53.975521087646484,9615200
+2016-11-16,66.70999908447266,66.70999908447266,65.6500015258789,66.30000305175781,53.5955810546875,9552200
+2016-11-17,66.44000244140625,66.7699966430664,66.16000366210938,66.66999816894531,53.89467239379883,6982500
+2016-11-18,66.68000030517578,67.45999908447266,65.94000244140625,67.30999755859375,54.41204071044922,9889300
+2016-11-21,66.86000061035156,67.19999694824219,66.1500015258789,67.0999984741211,54.242286682128906,7868900
+2016-11-22,67.56999969482422,68.5999984741211,67.04000091552734,68.30999755859375,55.220420837402344,9803600
+2016-11-23,68.33000183105469,68.5,67.75,68.12999725341797,55.07491683959961,4820300
+2016-11-25,68.16000366210938,68.41999816894531,67.70999908447266,68.29000091552734,55.20426559448242,4200100
+2016-11-28,67.41999816894531,67.69999694824219,66.80000305175781,67.0999984741211,54.66654968261719,8225200
+2016-11-29,67.2300033569336,67.54000091552734,66.62999725341797,66.7699966430664,54.397701263427734,6544900
+2016-11-30,66.80000305175781,68.30999755859375,66.5,68.12999725341797,55.505699157714844,12470000
+2016-12-01,67.72000122070312,67.91999816894531,63.779998779296875,64.16000366210938,52.27132797241211,16563900
+2016-12-02,63.95000076293945,66.33000183105469,63.95000076293945,65.83999633789062,53.6400146484375,9687000
+2016-12-05,66.37999725341797,66.94000244140625,65.69000244140625,66.36000061035156,54.063663482666016,8708200
+2016-12-06,66.6500015258789,67.4800033569336,66.5,67.44999694824219,54.951683044433594,6701800
+2016-12-07,67.3499984741211,68.33999633789062,66.95999908447266,68.33999633789062,55.67677307128906,7202700
+2016-12-08,68.41999816894531,69.18000030517578,68.37000274658203,68.55000305175781,55.847869873046875,5552600
+2016-12-09,68.61000061035156,68.88999938964844,67.80000305175781,68.5199966430664,55.823429107666016,5551800
+2016-12-12,68.37000274658203,68.6500015258789,67.91999816894531,68.47000122070312,55.78268814086914,5615200
+2016-12-13,68.72000122070312,70.23999786376953,68.48999786376953,69.33999633789062,56.49148178100586,8494200
+2016-12-14,68.63999938964844,69.18000030517578,67.3499984741211,67.55999755859375,55.04130935668945,9957700
+2016-12-15,68.0999984741211,68.7699966430664,67.30999755859375,68.02999877929688,55.424224853515625,7162400
+2016-12-16,68.48999786376953,68.48999786376953,66.30000305175781,66.45999908447266,54.1451416015625,18155600
+2016-12-19,66.79000091552734,67.43000030517578,66.63999938964844,67.0199966430664,54.601375579833984,7884700
+2016-12-20,67.37999725341797,67.55999755859375,66.7699966430664,66.91000366210938,54.51176452636719,6685400
+2016-12-21,67.06999969482422,67.3499984741211,66.81999969482422,67.16000366210938,54.71542739868164,5211400
+2016-12-22,67.63999938964844,67.75,66.45999908447266,66.76000213623047,54.38956069946289,5900200
+2016-12-23,66.88999938964844,66.94000244140625,66.5199966430664,66.86000061035156,54.47101593017578,3088100
+2016-12-27,67.13999938964844,67.58000183105469,67.05999755859375,67.25,54.78874969482422,3028200
+2016-12-28,66.6500015258789,67.06999969482422,65.69999694824219,65.75,53.56670379638672,6547200
+2016-12-29,65.5,66.08000183105469,65.41999816894531,66.04000091552734,53.80295944213867,3700800
+2016-12-30,66.25,66.3499984741211,65.04000091552734,65.19999694824219,53.11861801147461,5941900
+2017-01-03,65.86000061035156,66.13999938964844,64.5999984741211,65.4000015258789,53.28155517578125,9519800
+2017-01-04,65.66999816894531,65.94999694824219,65.26000213623047,65.47000122070312,53.33858108520508,6221700
+2017-01-05,65.22000122070312,65.9800033569336,65.05000305175781,65.55000305175781,53.40376663208008,5998900
+2017-01-06,65.4800033569336,65.87000274658203,64.86000061035156,65.52999877929688,53.387454986572266,6749400
+2017-01-09,65.52999877929688,66.2699966430664,65.48999786376953,65.6500015258789,53.48523712158203,4769200
+2017-01-10,65.94999694824219,66.16000366210938,65.56999969482422,65.62999725341797,53.46894454956055,6076000
+2017-01-11,65.75,66.11000061035156,65.41999816894531,66.0999984741211,53.851844787597656,8349800
+2017-01-12,65.3499984741211,66.18000030517578,65.05000305175781,66.12000274658203,53.868141174316406,6113600
+2017-01-13,66.25,67.08000183105469,66.16000366210938,66.87999725341797,54.4873161315918,6177400
+2017-01-17,66.70999908447266,66.97000122070312,63.150001525878906,64.19000244140625,52.29576873779297,22426300
+2017-01-18,64.66999816894531,66.08999633789062,63.810001373291016,65.12999725341797,53.06158447265625,15883200
+2017-01-19,64.97000122070312,65.4000015258789,64.36000061035156,64.44000244140625,52.499446868896484,9429200
+2017-01-20,65.19000244140625,65.73999786376953,62.619998931884766,62.880001068115234,51.22850799560547,20936900
+2017-01-23,58.66999816894531,58.66999816894531,53.77000045776367,54.880001068115234,44.710872650146484,94436000
+2017-01-24,55.02000045776367,55.77000045776367,54.70000076293945,55.0,44.80864715576172,41751800
+2017-01-25,56.099998474121094,56.97999954223633,55.5,56.900001525878906,46.35658264160156,27307900
+2017-01-26,55.349998474121094,55.4900016784668,53.5,54.04999923706055,44.03467559814453,37888200
+2017-01-27,54.650001525878906,54.7599983215332,54.0,54.2400016784668,44.189483642578125,23474400
+2017-01-30,54.38999938964844,54.400001525878906,53.54999923706055,53.61000061035156,43.67620086669922,14853900
+2017-01-31,53.61000061035156,53.63999938964844,52.83000183105469,53.43000030517578,43.529563903808594,13995400
+2017-02-01,53.63999938964844,53.81999969482422,52.86000061035156,53.150001525878906,43.30144119262695,16102100
+2017-02-02,52.95000076293945,53.099998474121094,52.369998931884766,52.65999984741211,42.90223693847656,14481200
+2017-02-03,52.95000076293945,53.220001220703125,52.75,52.97999954223633,43.16294479370117,10965300
+2017-02-06,53.310001373291016,53.40999984741211,52.81999969482422,52.880001068115234,43.081485748291016,8215100
+2017-02-07,53.220001220703125,53.279998779296875,52.7599983215332,53.27000045776367,43.399208068847656,10374100
+2017-02-08,53.38999938964844,53.38999938964844,52.720001220703125,52.88999938964844,43.089622497558594,9229000
+2017-02-09,52.90999984741211,53.099998474121094,52.7599983215332,52.880001068115234,43.081485748291016,7615100
+2017-02-10,53.099998474121094,54.279998779296875,52.93000030517578,54.0,43.99394226074219,14042200
+2017-02-13,54.58000183105469,55.130001068115234,54.2599983215332,54.93000030517578,44.751617431640625,14516200
+2017-02-14,55.43000030517578,55.52000045776367,54.81999969482422,55.47999954223633,45.1997184753418,13072000
+2017-02-15,55.630001068115234,56.5,55.4900016784668,56.4900016784668,46.022560119628906,14149200
+2017-02-16,56.58000183105469,56.900001525878906,56.45000076293945,56.880001068115234,46.34029769897461,11622900
+2017-02-17,56.849998474121094,56.939998626708984,56.04999923706055,56.459999084472656,45.99810028076172,12456600
+2017-02-21,56.83000183105469,57.189998626708984,56.58000183105469,56.75,46.23438262939453,9878200
+2017-02-22,56.779998779296875,57.099998474121094,56.47999954223633,57.099998474121094,46.51953125,8711500
+2017-02-23,57.0099983215332,57.310001373291016,56.77000045776367,57.13999938964844,46.5521125793457,10152800
+2017-02-24,57.02000045776367,57.22999954223633,56.5,57.220001220703125,46.617286682128906,10644800
+2017-02-27,56.560001373291016,56.97999954223633,56.310001373291016,56.72999954223633,46.65018081665039,7127600
+2017-02-28,56.4900016784668,56.52000045776367,55.88999938964844,56.47999954223633,46.444602966308594,10388200
+2017-03-01,56.93000030517578,57.08000183105469,56.27000045776367,57.0099983215332,46.88042449951172,11082400
+2017-03-02,56.95000076293945,57.150001525878906,56.2400016784668,56.369998931884766,46.35414123535156,8451700
+2017-03-03,56.52000045776367,56.56999969482422,56.0,56.439998626708984,46.41170883178711,6971400
+2017-03-06,56.27000045776367,56.560001373291016,56.06999969482422,56.45000076293945,46.419918060302734,7241600
+2017-03-07,56.599998474121094,56.81999969482422,56.189998626708984,56.72999954223633,46.65018081665039,7131700
+2017-03-08,56.91999816894531,58.08000183105469,56.79999923706055,57.77000045776367,47.50539779663086,13201700
+2017-03-09,57.650001525878906,58.099998474121094,57.400001525878906,57.970001220703125,47.669857025146484,9875600
+2017-03-10,58.36000061035156,58.790000915527344,58.29999923706055,58.63999938964844,48.2208137512207,9752000
+2017-03-13,59.029998779296875,59.040000915527344,58.20000076293945,58.459999084472656,48.07278823852539,7737900
+2017-03-14,58.380001068115234,58.380001068115234,57.720001220703125,58.220001220703125,47.87544250488281,6276900
+2017-03-15,58.41999816894531,58.75,58.18000030517578,58.52000045776367,48.12213897705078,9029500
+2017-03-16,58.29999923706055,58.72999954223633,58.15999984741211,58.349998474121094,47.98234176635742,7206200
+2017-03-17,58.56999969482422,58.61000061035156,57.5099983215332,57.54999923706055,47.32448196411133,20057800
+2017-03-20,57.790000915527344,58.06999969482422,57.59000015258789,57.810001373291016,47.53828430175781,7498200
+2017-03-21,57.93000030517578,58.099998474121094,56.7400016784668,56.79999923706055,46.70774459838867,10092600
+2017-03-22,56.72999954223633,57.130001068115234,56.099998474121094,57.040000915527344,46.90510559082031,9129700
+2017-03-23,57.15999984741211,57.27000045776367,56.59000015258789,56.810001373291016,46.715965270996094,7718700
+2017-03-24,57.470001220703125,57.470001220703125,56.63999938964844,56.91999816894531,46.806419372558594,5621400
+2017-03-27,56.720001220703125,56.939998626708984,56.47999954223633,56.65999984741211,46.59260940551758,4726300
+2017-03-28,56.66999816894531,57.61000061035156,56.66999816894531,57.380001068115234,47.1846923828125,5953500
+2017-03-29,57.09000015258789,57.369998931884766,56.86000061035156,57.36000061035156,47.168251037597656,4042600
+2017-03-30,57.36000061035156,57.650001525878906,57.189998626708984,57.20000076293945,47.03667068481445,6359000
+2017-03-31,57.459999084472656,57.689998626708984,56.970001220703125,57.34000015258789,47.15179443359375,10065000
+2017-04-03,57.2599983215332,57.34000015258789,56.040000915527344,56.5,46.46104431152344,11343500
+2017-04-04,56.29999923706055,56.90999984741211,56.25,56.68000030517578,46.60905838012695,7123900
+2017-04-05,56.79999923706055,57.529998779296875,56.41999816894531,56.470001220703125,46.43637466430664,7857700
+2017-04-06,56.439998626708984,56.72999954223633,56.13999938964844,56.529998779296875,46.4857177734375,5757800
+2017-04-07,56.58000183105469,56.599998474121094,56.189998626708984,56.31999969482422,46.313026428222656,5229800
+2017-04-10,56.43000030517578,56.810001373291016,56.27000045776367,56.52000045776367,46.47749328613281,6039800
+2017-04-11,56.31999969482422,56.36000061035156,54.720001220703125,55.349998474121094,45.51537322998047,17301800
+2017-04-12,54.63999938964844,54.650001525878906,53.119998931884766,53.38999938964844,43.90363693237305,24822200
+2017-04-13,53.130001068115234,53.68000030517578,52.779998779296875,52.790000915527344,43.410247802734375,17014400
+2017-04-17,52.9900016784668,53.130001068115234,52.75,52.88999938964844,43.49248123168945,10471700
+2017-04-18,52.599998474121094,52.97999954223633,52.38999938964844,52.66999816894531,43.31156539916992,11262800
+2017-04-19,53.0,53.099998474121094,52.29999923706055,52.61000061035156,43.26222229003906,15441500
+2017-04-20,53.220001220703125,53.400001525878906,51.400001525878906,52.65999984741211,43.3033447265625,24664600
+2017-04-21,52.77000045776367,52.79999923706055,52.209999084472656,52.5,43.1717643737793,10951500
+2017-04-24,53.0099983215332,53.25,52.75,52.810001373291016,43.42668533325195,10784400
+2017-04-25,53.16999816894531,53.4900016784668,52.959999084472656,53.0,43.58293533325195,11688700
+2017-04-26,53.20000076293945,53.29999923706055,52.90999984741211,53.040000915527344,43.615821838378906,7373800
+2017-04-27,53.2400016784668,53.34000015258789,52.90999984741211,53.209999084472656,43.755619049072266,6956200
+2017-04-28,51.79999923706055,53.95000076293945,51.04999923706055,53.7400016784668,44.19144058227539,34374100
+2017-05-01,53.650001525878906,53.70000076293945,53.099998474121094,53.599998474121094,44.076316833496094,12987700
+2017-05-02,53.650001525878906,53.72999954223633,52.900001525878906,53.290000915527344,43.8214111328125,10445400
+2017-05-03,53.40999984741211,54.77000045776367,53.25,54.4900016784668,44.80818176269531,18428300
+2017-05-04,54.72999954223633,55.0,54.5,54.90999984741211,45.15355682373047,11993400
+2017-05-05,54.93000030517578,55.0,54.70000076293945,54.93000030517578,45.17000198364258,9108800
+2017-05-08,54.9900016784668,55.0,54.560001373291016,54.619998931884766,44.91508865356445,7033400
+2017-05-09,54.689998626708984,55.189998626708984,54.630001068115234,55.150001525878906,45.35091781616211,8332900
+2017-05-10,55.220001220703125,55.43000030517578,54.86000061035156,55.33000183105469,45.498924255371094,8517700
+2017-05-11,55.25,55.29999923706055,54.40999984741211,54.68000030517578,44.96442413330078,13514700
+2017-05-12,54.5,55.349998474121094,54.400001525878906,55.31999969482422,45.49071502685547,9107600
+2017-05-15,55.08000183105469,55.4900016784668,55.08000183105469,55.400001525878906,45.55650329589844,10686100
+2017-05-16,55.38999938964844,55.97999954223633,55.099998474121094,55.95000076293945,46.00877380371094,9599300
+2017-05-17,55.63999938964844,56.08000183105469,55.29999923706055,55.36000061035156,45.523597717285156,14811300
+2017-05-18,55.58000183105469,56.310001373291016,55.02000045776367,56.119998931884766,46.1485710144043,13125300
+2017-05-19,56.4900016784668,57.790000915527344,56.20000076293945,57.66999816894531,47.423160552978516,16643800
+2017-05-22,58.38999938964844,59.540000915527344,58.380001068115234,59.279998779296875,48.74709701538086,20771500
+2017-05-23,59.380001068115234,59.88999938964844,59.130001068115234,59.220001220703125,48.697757720947266,14223400
+2017-05-24,59.279998779296875,59.619998931884766,58.56999969482422,58.63999938964844,48.2208137512207,8592600
+2017-05-25,58.650001525878906,58.95000076293945,58.2599983215332,58.45000076293945,48.06456756591797,9556500
+2017-05-26,57.65999984741211,57.97999954223633,57.369998931884766,57.52000045776367,47.765625,8261900
+2017-05-30,57.279998779296875,57.7400016784668,57.16999816894531,57.34000015258789,47.61614227294922,11553700
+2017-05-31,57.2599983215332,57.72999954223633,57.0,57.27000045776367,47.55801010131836,14082600
+2017-06-01,57.45000076293945,58.650001525878906,57.349998474121094,58.619998931884766,48.679080963134766,11560100
+2017-06-02,58.88999938964844,58.959999084472656,58.349998474121094,58.58000183105469,48.64586639404297,9538000
+2017-06-05,58.5,59.04999923706055,58.47999954223633,58.86000061035156,48.87837219238281,7960800
+2017-06-06,58.599998474121094,58.90999984741211,58.18000030517578,58.20000076293945,48.330299377441406,7871500
+2017-06-07,58.29999923706055,58.4900016784668,57.130001068115234,57.529998779296875,47.77392578125,10126500
+2017-06-08,57.77000045776367,58.150001525878906,57.61000061035156,58.119998931884766,48.26387405395508,10322200
+2017-06-09,58.369998931884766,58.4900016784668,56.7400016784668,57.04999923706055,47.37533187866211,13624800
+2017-06-12,56.52000045776367,57.68000030517578,56.47999954223633,57.4900016784668,47.7407112121582,9985100
+2017-06-13,57.95000076293945,58.06999969482422,57.5,57.540000915527344,47.782230377197266,7111500
+2017-06-14,57.70000076293945,57.970001220703125,56.66999816894531,57.0099983215332,47.34210205078125,6740000
+2017-06-15,56.41999816894531,57.16999816894531,56.400001525878906,56.93000030517578,47.27567672729492,5416600
+2017-06-16,56.97999954223633,57.0099983215332,56.349998474121094,56.81999969482422,47.184329986572266,14555600
+2017-06-19,56.959999084472656,57.65999984741211,56.90999984741211,57.61000061035156,47.840354919433594,7166200
+2017-06-20,57.459999084472656,57.61000061035156,56.5099983215332,56.790000915527344,47.159420013427734,8181600
+2017-06-21,56.790000915527344,56.84000015258789,56.119998931884766,56.33000183105469,46.77742385864258,8324900
+2017-06-22,56.2400016784668,56.75,56.060001373291016,56.470001220703125,46.89368438720703,5560100
+2017-06-23,56.63999938964844,57.439998626708984,56.56999969482422,56.90999984741211,47.25905990600586,11847900
+2017-06-26,57.09000015258789,57.689998626708984,56.209999084472656,56.560001373291016,46.968421936035156,7339100
+2017-06-27,56.290000915527344,56.33000183105469,55.40999984741211,55.43000030517578,46.03004837036133,6814400
+2017-06-28,55.400001525878906,56.31999969482422,55.18000030517578,56.15999984741211,46.63624572753906,7542400
+2017-06-29,55.93000030517578,55.93000030517578,54.54999923706055,55.08000183105469,45.73940658569336,8456900
+2017-06-30,55.599998474121094,55.630001068115234,55.029998779296875,55.220001220703125,45.85566329956055,8781900
+2017-07-03,55.529998779296875,56.02000045776367,54.91999816894531,54.95000076293945,45.63143539428711,4379600
+2017-07-05,55.0099983215332,55.560001373291016,54.779998779296875,55.45000076293945,46.04664993286133,6823800
+2017-07-06,55.02000045776367,55.22999954223633,54.7400016784668,54.790000915527344,45.49857711791992,5663000
+2017-07-07,55.040000915527344,55.72999954223633,54.869998931884766,55.349998474121094,45.96360778808594,5356000
+2017-07-10,55.369998931884766,55.88999938964844,55.189998626708984,55.63999938964844,46.204429626464844,5098100
+2017-07-11,55.630001068115234,55.630001068115234,55.02000045776367,55.33000183105469,45.946998596191406,6124900
+2017-07-12,55.790000915527344,56.310001373291016,55.720001220703125,56.20000076293945,46.669464111328125,6126800
+2017-07-13,56.380001068115234,56.52000045776367,56.16999816894531,56.22999954223633,46.69437789916992,6219200
+2017-07-14,56.5,56.93000030517578,56.150001525878906,56.810001373291016,47.17601776123047,4440100
+2017-07-17,56.72999954223633,56.91999816894531,56.38999938964844,56.459999084472656,46.885372161865234,5123600
+2017-07-18,56.34000015258789,56.380001068115234,56.0,56.290000915527344,46.744205474853516,7441000
+2017-07-19,56.459999084472656,56.939998626708984,56.0099983215332,56.779998779296875,47.1511116027832,8783700
+2017-07-20,55.11000061035156,55.43000030517578,53.459999084472656,53.970001220703125,44.8176383972168,35943900
+2017-07-21,53.65999984741211,54.0,53.369998931884766,53.84000015258789,44.70968246459961,12113100
+2017-07-24,53.75,53.880001068115234,53.09000015258789,53.220001220703125,44.194820404052734,8832200
+2017-07-25,53.20000076293945,53.650001525878906,53.06999969482422,53.27000045776367,44.2363395690918,7112100
+2017-07-26,53.290000915527344,53.349998474121094,52.7400016784668,53.13999938964844,44.128387451171875,7581500
+2017-07-27,53.08000183105469,53.369998931884766,52.22999954223633,52.4900016784668,43.588626861572266,14069200
+2017-07-28,52.27000045776367,52.9900016784668,52.27000045776367,52.880001068115234,43.9124870300293,6644300
+2017-07-31,53.099998474121094,53.29999923706055,52.75,53.189998626708984,44.169898986816406,11302700
+2017-08-01,53.29999923706055,53.43000030517578,52.90999984741211,53.40999984741211,44.352596282958984,9372100
+2017-08-02,53.29999923706055,53.38999938964844,52.779998779296875,53.16999816894531,44.153297424316406,23084000
+2017-08-03,53.15999984741211,53.34000015258789,52.75,52.95000076293945,43.97060775756836,8643500
+2017-08-04,53.0,53.0,52.5099983215332,52.619998931884766,43.69656753540039,8677900
+2017-08-07,52.5,52.849998474121094,52.4900016784668,52.70000076293945,43.76300048828125,6561800
+2017-08-08,52.54999923706055,53.33000183105469,52.209999084472656,52.290000915527344,43.42252731323242,10462200
+2017-08-09,52.04999923706055,52.79999923706055,52.0,52.77000045776367,43.82114028930664,8085300
+2017-08-10,52.540000915527344,52.75,52.11000061035156,52.34000015258789,43.46406173706055,10768000
+2017-08-11,52.38999938964844,53.130001068115234,52.290000915527344,52.720001220703125,43.77962112426758,5894200
+2017-08-14,53.040000915527344,53.63999938964844,52.90999984741211,53.54999923706055,44.46886444091797,8118200
+2017-08-15,53.65999984741211,54.08000183105469,53.349998474121094,53.869998931884766,44.734588623046875,7876300
+2017-08-16,54.060001373291016,54.099998474121094,53.2599983215332,53.310001373291016,44.26955795288086,7414900
+2017-08-17,53.189998626708984,53.40999984741211,52.27000045776367,52.27000045776367,43.40593338012695,6589400
+2017-08-18,52.2599983215332,52.41999816894531,51.900001525878906,51.91999816894531,43.11528015136719,6696400
+2017-08-21,52.0,52.08000183105469,51.5,51.97999954223633,43.165103912353516,5205700
+2017-08-22,52.209999084472656,52.619998931884766,52.209999084472656,52.349998474121094,43.47236251831055,4443300
+2017-08-23,52.29999923706055,52.40999984741211,51.779998779296875,52.22999954223633,43.37272262573242,5259300
+2017-08-24,52.369998931884766,52.709999084472656,52.2599983215332,52.4900016784668,43.588626861572266,6198600
+2017-08-25,52.779998779296875,52.849998474121094,52.02000045776367,52.029998779296875,43.20661926269531,8684700
+2017-08-28,51.77000045776367,51.810001373291016,51.459999084472656,51.810001373291016,43.50049591064453,4519000
+2017-08-29,51.310001373291016,51.86000061035156,51.279998779296875,51.810001373291016,43.50049591064453,4980900
+2017-08-30,52.22999954223633,52.290000915527344,51.560001373291016,52.119998931884766,43.760772705078125,4876200
+2017-08-31,52.2599983215332,52.59000015258789,52.119998931884766,52.27000045776367,43.886722564697266,8215800
+2017-09-01,52.529998779296875,52.77000045776367,51.93000030517578,52.04999923706055,43.70200729370117,5301300
+2017-09-05,51.86000061035156,51.900001525878906,49.83000183105469,50.029998779296875,42.0059814453125,17811100
+2017-09-06,50.189998626708984,50.77000045776367,49.83000183105469,50.45000076293945,42.35860824584961,16206900
+2017-09-07,50.560001373291016,50.689998626708984,50.25,50.380001068115234,42.299835205078125,10035500
+2017-09-08,50.349998474121094,50.45000076293945,48.91999816894531,49.63999938964844,41.678524017333984,12809400
+2017-09-11,49.939998626708984,50.66999816894531,49.90999984741211,50.56999969482422,42.459381103515625,7473500
+2017-09-12,50.599998474121094,51.06999969482422,50.52000045776367,50.900001525878906,42.73644256591797,4526800
+2017-09-13,50.79999923706055,51.11000061035156,50.720001220703125,51.0099983215332,42.828800201416016,6191400
+2017-09-14,50.970001220703125,51.59000015258789,50.66999816894531,51.47999954223633,43.223426818847656,7741300
+2017-09-15,51.95000076293945,52.290000915527344,51.439998626708984,52.189998626708984,43.819541931152344,13177900
+2017-09-18,52.2400016784668,52.369998931884766,51.959999084472656,52.25,43.86993408203125,6002700
+2017-09-19,52.400001525878906,52.5,52.060001373291016,52.29999923706055,43.911895751953125,5825200
+2017-09-20,52.43000030517578,52.52000045776367,51.47999954223633,51.97999954223633,43.64322280883789,8400300
+2017-09-21,51.86000061035156,52.20000076293945,51.709999084472656,52.029998779296875,43.68519973754883,5750600
+2017-09-22,51.81999969482422,52.22999954223633,51.779998779296875,52.09000015258789,43.73558807373047,4105100
+2017-09-25,51.900001525878906,52.290000915527344,51.61000061035156,51.619998931884766,43.340965270996094,8178400
+2017-09-26,51.75,51.869998931884766,50.849998474121094,51.130001068115234,42.929542541503906,9378800
+2017-09-27,51.43000030517578,51.61000061035156,51.150001525878906,51.54999923706055,43.28219985961914,8200600
+2017-09-28,51.380001068115234,52.040000915527344,51.310001373291016,51.75,43.45011520385742,5732900
+2017-09-29,51.90999984741211,52.040000915527344,51.619998931884766,51.84000015258789,43.52568054199219,5371200
+2017-10-02,52.09000015258789,52.15999984741211,51.70000076293945,51.880001068115234,43.55925369262695,4439200
+2017-10-03,51.9900016784668,52.220001220703125,51.650001525878906,52.02000045776367,43.67681884765625,4378000
+2017-10-04,51.93000030517578,52.119998931884766,51.66999816894531,51.959999084472656,43.62643051147461,4587700
+2017-10-05,52.16999816894531,52.43000030517578,51.959999084472656,52.349998474121094,43.953887939453125,5179100
+2017-10-06,52.15999984741211,52.630001068115234,52.15999984741211,52.4900016784668,44.071434020996094,4795300
+2017-10-09,52.68000030517578,52.97999954223633,52.380001068115234,52.880001068115234,44.398887634277344,5817500
+2017-10-10,52.95000076293945,53.900001525878906,52.900001525878906,53.869998931884766,45.23009490966797,8761700
+2017-10-11,53.790000915527344,54.380001068115234,53.65999984741211,54.119998931884766,45.44001007080078,9427300
+2017-10-12,53.880001068115234,54.18000030517578,52.959999084472656,53.0,44.499637603759766,7062300
+2017-10-13,53.380001068115234,53.380001068115234,52.7400016784668,52.81999969482422,44.34850311279297,7005600
+2017-10-16,52.97999954223633,53.0,52.310001373291016,52.380001068115234,43.97908020019531,5930900
+2017-10-17,52.31999969482422,52.439998626708984,51.849998474121094,52.40999984741211,44.0042610168457,7662900
+2017-10-18,52.540000915527344,52.66999816894531,52.02000045776367,52.209999084472656,43.836334228515625,6032600
+2017-10-19,52.029998779296875,52.400001525878906,52.0099983215332,52.290000915527344,43.903499603271484,6825200
+2017-10-20,52.5099983215332,52.59000015258789,51.939998626708984,52.02000045776367,43.67681884765625,8845000
+2017-10-23,52.29999923706055,53.779998779296875,52.130001068115234,53.38999938964844,44.827083587646484,9775400
+2017-10-24,53.439998626708984,54.439998626708984,53.400001525878906,54.25,45.54915237426758,11415700
+2017-10-25,53.97999954223633,54.43000030517578,53.47999954223633,53.84000015258789,45.20490264892578,7581500
+2017-10-26,54.099998474121094,54.38999938964844,53.66999816894531,53.79999923706055,45.17133331298828,5270800
+2017-10-27,53.70000076293945,54.70000076293945,53.36000061035156,54.56999969482422,45.817832946777344,8962400
+2017-10-30,54.15999984741211,54.77000045776367,54.08000183105469,54.65999984741211,45.89339828491211,7081500
+2017-10-31,52.2599983215332,52.4900016784668,50.02000045776367,51.0099983215332,42.828800201416016,29914100
+2017-11-01,51.470001220703125,53.4900016784668,50.5099983215332,53.459999084472656,44.885860443115234,15624400
+2017-11-02,53.599998474121094,55.68000030517578,53.599998474121094,54.84000015258789,46.044525146484375,17337800
+2017-11-03,54.7599983215332,64.98999786376953,54.209999084472656,61.810001373291016,51.89664840698242,80964500
+2017-11-06,64.54000091552734,65.33000183105469,62.150001525878906,62.52000045776367,52.49278259277344,58900800
+2017-11-07,62.52000045776367,64.16000366210938,62.45000076293945,64.0999984741211,53.819366455078125,23424600
+2017-11-08,64.20999908447266,65.79000091552734,64.20999908447266,65.48999786376953,54.9864387512207,26515400
+2017-11-09,64.91000366210938,65.33000183105469,63.93000030517578,64.5999984741211,54.239173889160156,15954900
+2017-11-10,64.36000061035156,65.0999984741211,63.91999816894531,64.56999969482422,54.21399688720703,9626200
+2017-11-13,64.95999908447266,66.81999969482422,64.75,66.48999786376953,55.826045989990234,24411600
+2017-11-14,66.16000366210938,66.80000305175781,65.55000305175781,66.0,55.41463851928711,14036700
+2017-11-15,65.55000305175781,66.4800033569336,65.23999786376953,65.61000061035156,55.08719253540039,10565400
+2017-11-16,65.7699966430664,66.54000091552734,65.43000030517578,66.11000061035156,55.506996154785156,12339800
+2017-11-17,66.37000274658203,66.94999694824219,66.0,66.72000122070312,56.019161224365234,13334000
+2017-11-20,66.18000030517578,66.8499984741211,65.94999694824219,66.47000122070312,55.80925750732422,9749400
+2017-11-21,65.3499984741211,66.93000030517578,65.2699966430664,66.66999816894531,55.97718048095703,11215800
+2017-11-22,66.37000274658203,68.26000213623047,66.23999786376953,68.12999725341797,57.203025817871094,15489400
+2017-11-24,68.51000213623047,69.27999877929688,68.44999694824219,68.91000366210938,57.857933044433594,9233500
+2017-11-27,68.5999984741211,68.91999816894531,68.04000091552734,68.13999938964844,57.2114143371582,20404600
+2017-11-28,67.58999633789062,68.41000366210938,67.22000122070312,68.37999725341797,57.89724349975586,12861300
+2017-11-29,68.0999984741211,68.19999694824219,66.02999877929688,66.5199966430664,56.3223876953125,17022200
+2017-11-30,66.51000213623047,67.0999984741211,65.72000122070312,66.33999633789062,56.169986724853516,15555600
+2017-12-01,65.19999694824219,66.12000274658203,64.5999984741211,65.48999786376953,55.450286865234375,15851100
+2017-12-04,65.5999984741211,65.69999694824219,63.79999923706055,64.55999755859375,54.66284942626953,17325100
+2017-12-05,64.8499984741211,65.02999877929688,64.4000015258789,64.69000244140625,54.772926330566406,9661200
+2017-12-06,64.63999938964844,65.68000030517578,64.36000061035156,64.9800033569336,55.018470764160156,6952300
+2017-12-07,65.20999908447266,65.55000305175781,64.7699966430664,65.2300033569336,55.23013687133789,8755000
+2017-12-08,65.5999984741211,65.5999984741211,63.880001068115234,64.23999786376953,54.39190673828125,9371900
+2017-12-11,64.05999755859375,65.26000213623047,64.0,65.18000030517578,55.18781280517578,12185000
+2017-12-12,64.87999725341797,65.11000061035156,64.55000305175781,64.86000061035156,54.916866302490234,7021200
+2017-12-13,64.9800033569336,65.43000030517578,64.83000183105469,64.9000015258789,54.95073699951172,6490400
+2017-12-14,64.86000061035156,65.16999816894531,64.55000305175781,64.69999694824219,54.78138732910156,7122000
+2017-12-15,65.33000183105469,65.41999816894531,64.5,64.76000213623047,54.832191467285156,18833000
+2017-12-18,64.93000030517578,65.45999908447266,64.80000305175781,65.37999725341797,55.357154846191406,7440900
+2017-12-19,65.11000061035156,65.4800033569336,64.43000030517578,64.5,54.612056732177734,7130000
+2017-12-20,64.55999755859375,65.16999816894531,64.33000183105469,64.5999984741211,54.69672393798828,6933600
+2017-12-21,64.75,64.95999908447266,64.33999633789062,64.38999938964844,54.518917083740234,5451100
+2017-12-22,64.30999755859375,64.9800033569336,64.30000305175781,64.7300033569336,54.80679702758789,4444300
+2017-12-26,64.48999786376953,64.94000244140625,64.19999694824219,64.30000305175781,54.44271469116211,4236500
+2017-12-27,64.31999969482422,64.63999938964844,64.18000030517578,64.54000091552734,54.64592742919922,4899600
+2017-12-28,64.69000244140625,64.7300033569336,64.3499984741211,64.37999725341797,54.51044464111328,2451300
+2017-12-29,64.36000061035156,64.6500015258789,64.0,64.0199966430664,54.20563507080078,6631800
+2018-01-02,64.37999725341797,65.33000183105469,64.16999816894531,65.19999694824219,55.204750061035156,6329600
+2018-01-03,65.22000122070312,66.05999755859375,64.69000244140625,65.94000244140625,55.831302642822266,6844200
+2018-01-04,66.18000030517578,66.52999877929688,65.91000366210938,66.02999877929688,55.907501220703125,5060100
+2018-01-05,66.04000091552734,66.5999984741211,65.5,66.47000122070312,56.280052185058594,5421800
+2018-01-08,66.25,66.52999877929688,65.94000244140625,66.2699966430664,56.11071014404297,4266900
+2018-01-09,65.63999938964844,65.86000061035156,64.94000244140625,65.2699966430664,55.26401901245117,7632300
+2018-01-10,65.4800033569336,65.73999786376953,64.87999725341797,65.26000213623047,55.255550384521484,6569300
+2018-01-11,65.19999694824219,65.5,65.13999938964844,65.43000030517578,55.39948272705078,4233100
+2018-01-12,65.61000061035156,65.9000015258789,65.08000183105469,65.37999725341797,55.357154846191406,5007200
+2018-01-16,66.2300033569336,68.6500015258789,66.02999877929688,68.25,57.78715896606445,24478800
+2018-01-17,68.5199966430664,68.9000015258789,67.23999786376953,68.0199966430664,57.592430114746094,12559100
+2018-01-18,67.75,68.18000030517578,67.48999786376953,68.05000305175781,57.617828369140625,6797900
+2018-01-19,68.04000091552734,68.25,67.75,68.04000091552734,57.60936737060547,8864300
+2018-01-22,67.80999755859375,68.75,67.70999908447266,68.66999816894531,58.142799377441406,8566200
+2018-01-23,68.5999984741211,68.9000015258789,68.23999786376953,68.33999633789062,57.863372802734375,7825600
+2018-01-24,68.19999694824219,68.29000091552734,67.37999725341797,67.9800033569336,57.558570861816406,12383100
+2018-01-25,68.13999938964844,68.37000274658203,67.29000091552734,67.41999816894531,57.08441925048828,9122200
+2018-01-26,67.94000244140625,68.52999877929688,67.5999984741211,68.52999877929688,58.02425765991211,7919000
+2018-01-29,68.16000366210938,68.30000305175781,67.23999786376953,67.31999969482422,56.99974060058594,9745300
+2018-01-30,67.43000030517578,67.91000366210938,66.7300033569336,66.98999786376953,56.7203369140625,8059500
+2018-01-31,67.55000305175781,68.37999725341797,67.45999908447266,68.25,57.78715896606445,13915600
+2018-02-01,67.0,68.3499984741211,66.31999969482422,66.80000305175781,56.55946350097656,16838500
+2018-02-02,66.18000030517578,67.04000091552734,65.86000061035156,66.06999969482422,55.94136428833008,10971700
+2018-02-05,66.30000305175781,66.55000305175781,60.5,61.72999954223633,52.26670455932617,35996000
+2018-02-06,62.310001373291016,64.52999877929688,62.20000076293945,64.4000015258789,54.52737808227539,24458700
+2018-02-07,64.22000122070312,66.12000274658203,64.0199966430664,65.04000091552734,55.06926727294922,15021200
+2018-02-08,64.62999725341797,65.06999969482422,62.400001525878906,62.41999816894531,52.85090637207031,13451600
+2018-02-09,62.95000076293945,64.31999969482422,61.459999084472656,63.9900016784668,54.18024826049805,23095000
+2018-02-12,64.88999938964844,65.69999694824219,64.38999938964844,65.66000366210938,55.59422302246094,13692100
+2018-02-13,65.2300033569336,65.76000213623047,64.9800033569336,65.69999694824219,55.628082275390625,7695900
+2018-02-14,65.1500015258789,66.80000305175781,65.0999984741211,66.58999633789062,56.38166046142578,10370900
+2018-02-15,66.37999725341797,66.37999725341797,63.86000061035156,65.27999877929688,55.27248001098633,15548400
+2018-02-16,64.7699966430664,65.83000183105469,64.5999984741211,64.8499984741211,54.90839767456055,11760300
+2018-02-20,63.0099983215332,64.13999938964844,61.86000061035156,63.9900016784668,54.18024826049805,27494600
+2018-02-21,63.119998931884766,63.86000061035156,62.650001525878906,63.400001525878906,53.680686950683594,14895600
+2018-02-22,63.150001525878906,63.58000183105469,62.029998779296875,62.18000030517578,52.64771270751953,11722300
+2018-02-23,62.810001373291016,63.31999969482422,62.029998779296875,63.31999969482422,53.61294937133789,6762200
+2018-02-26,64.55000305175781,67.36000061035156,64.19000244140625,66.9800033569336,56.71186447143555,27374300
+2018-02-27,67.0,67.62999725341797,66.01000213623047,66.33999633789062,56.65208435058594,14326000
+2018-02-28,66.69999694824219,66.72000122070312,64.91000366210938,65.0,55.50777053833008,9582100
+2018-03-01,65.02999877929688,66.23999786376953,64.33000183105469,64.95999908447266,55.47361373901367,10799200
+2018-03-02,64.30999755859375,64.8499984741211,64.02999877929688,64.73999786376953,55.285743713378906,10612700
+2018-03-05,64.33999633789062,65.5999984741211,63.540000915527344,64.01000213623047,54.6623420715332,15445500
+2018-03-06,63.5,63.54999923706055,61.060001373291016,62.13999938964844,53.065425872802734,23450400
+2018-03-07,61.4900016784668,62.61000061035156,61.43000030517578,62.4900016784668,53.36431884765625,12602400
+2018-03-08,62.650001525878906,62.7400016784668,61.56999969482422,61.81999969482422,52.79215621948242,8902100
+2018-03-09,62.36000061035156,63.060001373291016,62.119998931884766,63.029998779296875,53.82546615600586,7655300
+2018-03-12,63.04999923706055,63.47999954223633,62.29999923706055,62.810001373291016,53.637596130371094,15801300
+2018-03-13,59.77000045776367,61.400001525878906,59.130001068115234,59.70000076293945,50.98176193237305,38572700
+2018-03-14,59.900001525878906,60.380001068115234,57.900001525878906,60.119998931884766,51.340423583984375,29759100
+2018-03-15,60.029998779296875,60.279998779296875,59.560001373291016,59.88999938964844,51.14400863647461,10494300
+2018-03-16,60.599998474121094,61.4900016784668,60.47999954223633,60.619998931884766,51.76740264892578,25574500
+2018-03-19,60.189998626708984,60.349998474121094,57.900001525878906,58.369998931884766,49.84598159790039,14131400
+2018-03-20,58.9900016784668,59.09000015258789,57.95000076293945,58.2599983215332,49.75204849243164,10615400
+2018-03-21,57.5,58.279998779296875,56.77000045776367,56.810001373291016,48.513797760009766,12231900
+2018-03-22,56.2400016784668,56.83000183105469,55.52000045776367,55.58000183105469,47.46342086791992,13554600
+2018-03-23,55.630001068115234,55.79999923706055,53.650001525878906,53.65999984741211,45.82380676269531,14713300
+2018-03-26,54.58000183105469,56.13999938964844,54.25,56.130001068115234,47.93309783935547,12093900
+2018-03-27,56.59000015258789,57.2400016784668,54.540000915527344,54.84000015258789,46.831485748291016,12243200
+2018-03-28,54.810001373291016,55.970001220703125,54.459999084472656,54.70000076293945,46.7119255065918,12925500
+2018-03-29,55.040000915527344,55.93000030517578,54.619998931884766,55.40999984741211,47.3182373046875,8482500
+2018-04-02,55.099998474121094,55.2400016784668,53.06999969482422,53.810001373291016,45.951904296875,16469600
+2018-04-03,54.290000915527344,55.04999923706055,53.619998931884766,54.779998779296875,46.780242919921875,7930700
+2018-04-04,53.79999923706055,55.119998931884766,53.41999816894531,54.9900016784668,46.9595832824707,7496700
+2018-04-05,55.4900016784668,55.5,54.439998626708984,55.040000915527344,47.00227737426758,5823300
+2018-04-06,54.41999816894531,54.77000045776367,53.11000061035156,53.119998931884766,45.36265563964844,8322200
+2018-04-09,53.52000045776367,54.88999938964844,53.34000015258789,53.43000030517578,45.627403259277344,7608500
+2018-04-10,54.58000183105469,55.0099983215332,54.220001220703125,54.77000045776367,46.771705627441406,12009000
+2018-04-11,54.189998626708984,55.06999969482422,54.150001525878906,55.0099983215332,46.97665023803711,6205300
+2018-04-12,55.470001220703125,55.650001525878906,55.02000045776367,55.20000076293945,47.13890075683594,7412700
+2018-04-13,56.61000061035156,56.790000915527344,55.41999816894531,55.72999954223633,47.59150695800781,12588200
+2018-04-16,55.939998626708984,55.9900016784668,54.56999969482422,54.77000045776367,46.771705627441406,7850500
+2018-04-17,54.9900016784668,55.68000030517578,54.779998779296875,55.349998474121094,47.267005920410156,7089700
+2018-04-18,55.13999938964844,55.619998931884766,54.880001068115234,55.22999954223633,47.164527893066406,4796800
+2018-04-19,54.0,54.13999938964844,52.5,52.56999969482422,44.89297103881836,19179500
+2018-04-20,52.810001373291016,52.88999938964844,51.31999969482422,51.439998626708984,43.9279899597168,11838200
+2018-04-23,51.5,51.810001373291016,50.27000045776367,50.529998779296875,43.1508903503418,10961500
+2018-04-24,50.880001068115234,51.290000915527344,49.380001068115234,49.939998626708984,42.64704513549805,11670000
+2018-04-25,50.0,50.439998626708984,48.869998931884766,49.75,42.484798431396484,9619200
+2018-04-26,49.52000045776367,50.59000015258789,48.560001373291016,50.470001220703125,43.09965133666992,13684000
+2018-04-27,50.75,51.36000061035156,50.4900016784668,51.11000061035156,43.64618682861328,9443100
+2018-04-30,51.25,51.81999969482422,51.0,51.0099983215332,43.5607795715332,9469600
+2018-05-01,50.7599983215332,51.04999923706055,50.040000915527344,50.81999969482422,43.398536682128906,6780500
+2018-05-02,51.2400016784668,51.25,49.91999816894531,50.2599983215332,42.92031478881836,8143000
+2018-05-03,49.9900016784668,50.540000915527344,49.310001373291016,50.310001373291016,42.9630126953125,8609200
+2018-05-04,50.18000030517578,52.599998474121094,49.91999816894531,52.4900016784668,44.824668884277344,9880600
+2018-05-07,52.58000183105469,53.27000045776367,52.52000045776367,53.0099983215332,45.268714904785156,9571700
+2018-05-08,53.040000915527344,53.27000045776367,52.11000061035156,52.86000061035156,45.140625,9930000
+2018-05-09,52.86000061035156,53.33000183105469,52.20000076293945,53.16999816894531,45.40536117553711,7016100
+2018-05-10,54.45000076293945,55.06999969482422,53.95000076293945,54.970001220703125,46.9424934387207,12267200
+2018-05-11,54.7599983215332,55.790000915527344,54.619998931884766,55.22999954223633,47.164527893066406,9639100
+2018-05-14,57.33000183105469,57.79999923706055,56.34000015258789,56.7400016784668,48.454017639160156,15400300
+2018-05-15,56.5,56.61000061035156,55.220001220703125,55.63999938964844,47.51465606689453,12050500
+2018-05-16,55.7599983215332,56.810001373291016,55.66999816894531,56.70000076293945,48.419857025146484,8675600
+2018-05-17,56.4900016784668,57.380001068115234,56.38999938964844,56.95000076293945,48.63335418701172,11450700
+2018-05-18,56.93000030517578,57.9900016784668,56.400001525878906,57.5099983215332,49.111568450927734,11999700
+2018-05-21,57.68000030517578,58.27000045776367,56.77000045776367,57.709999084472656,49.2823600769043,14286400
+2018-05-22,57.90999984741211,58.36000061035156,57.06999969482422,57.38999938964844,49.00908660888672,9432500
+2018-05-23,56.90999984741211,58.86000061035156,56.83000183105469,58.81999969482422,50.23026657104492,11322500
+2018-05-24,58.58000183105469,59.25,58.04999923706055,59.08000183105469,50.45229721069336,12487200
+2018-05-25,58.849998474121094,60.0,58.810001373291016,59.959999084472656,51.20378875732422,11501500
+2018-05-29,59.5,59.599998474121094,57.70000076293945,58.22999954223633,50.24597930908203,14696300
+2018-05-30,58.40999984741211,58.650001525878906,57.65999984741211,58.38999938964844,50.38404083251953,9146000
+2018-05-31,58.0,58.56999969482422,57.7599983215332,58.119998931884766,50.15106201171875,12813200
+2018-06-01,58.34000015258789,58.72999954223633,58.0099983215332,58.61000061035156,50.57387161254883,8869700
+2018-06-04,58.619998931884766,58.869998931884766,57.95000076293945,58.709999084472656,50.6601676940918,9696700
+2018-06-05,58.86000061035156,59.599998474121094,58.7599983215332,58.97999954223633,50.89314270019531,6562700
+2018-06-06,59.2599983215332,59.849998474121094,59.11000061035156,59.84000015258789,51.635231018066406,6236700
+2018-06-07,62.0,62.650001525878906,60.220001220703125,60.63999938964844,52.325538635253906,14786100
+2018-06-08,60.25,60.619998931884766,59.810001373291016,60.2599983215332,51.997642517089844,7035300
+2018-06-11,60.16999816894531,60.41999816894531,59.81999969482422,59.93000030517578,51.712886810302734,7369500
+2018-06-12,60.11000061035156,60.380001068115234,59.54999923706055,59.790000915527344,51.592079162597656,7153500
+2018-06-13,59.66999816894531,60.22999954223633,59.119998931884766,59.220001220703125,51.10024642944336,9676300
+2018-06-14,59.290000915527344,59.70000076293945,58.95000076293945,59.459999084472656,51.307342529296875,8372900
+2018-06-15,59.869998931884766,59.95000076293945,58.91999816894531,59.86000061035156,51.65248489379883,13804900
+2018-06-18,59.310001373291016,59.369998931884766,58.91999816894531,59.20000076293945,51.082984924316406,6946600
+2018-06-19,58.279998779296875,58.7400016784668,57.849998474121094,58.70000076293945,50.65153884887695,7958300
+2018-06-20,59.18000030517578,59.20000076293945,58.310001373291016,58.790000915527344,50.72919464111328,6526400
+2018-06-21,59.209999084472656,59.209999084472656,58.38999938964844,58.75,50.69468688964844,6605400
+2018-06-22,58.779998779296875,59.099998474121094,58.43000030517578,58.5,50.47895431518555,8074100
+2018-06-25,58.09000015258789,58.13999938964844,56.61000061035156,57.04999923706055,49.22776412963867,8635900
+2018-06-26,57.08000183105469,57.150001525878906,56.310001373291016,56.45000076293945,48.710044860839844,8934700
+2018-06-27,56.54999923706055,57.529998779296875,55.13999938964844,55.16999816894531,47.60554504394531,11832400
+2018-06-28,55.119998931884766,56.459999084472656,55.09000015258789,55.900001525878906,48.235450744628906,11723600
+2018-06-29,56.130001068115234,56.86000061035156,56.08000183105469,56.119998931884766,48.42530059814453,11274000
+2018-07-02,55.400001525878906,56.220001220703125,55.119998931884766,56.18000030517578,48.47705078125,7299900
+2018-07-03,56.40999984741211,56.529998779296875,55.25,55.33000183105469,47.74360656738281,3618900
+2018-07-05,55.70000076293945,57.43000030517578,55.650001525878906,57.380001068115234,49.51252746582031,11728300
+2018-07-06,57.459999084472656,58.06999969482422,57.029998779296875,57.84000015258789,49.90945053100586,8806200
+2018-07-09,58.060001373291016,58.310001373291016,57.22999954223633,58.040000915527344,50.082035064697266,4577100
+2018-07-10,58.060001373291016,58.470001220703125,57.95000076293945,58.369998931884766,50.36678695678711,6848900
+2018-07-11,57.43000030517578,58.0099983215332,56.7400016784668,57.29999923706055,49.4434928894043,8702000
+2018-07-12,57.849998474121094,58.4900016784668,57.310001373291016,58.31999969482422,50.32364273071289,8426400
+2018-07-13,58.25,58.779998779296875,58.18000030517578,58.38999938964844,50.38404083251953,5266100
+2018-07-16,58.41999816894531,58.84000015258789,58.060001373291016,58.349998474121094,50.349517822265625,5907100
+2018-07-17,57.91999816894531,58.90999984741211,57.619998931884766,58.90999984741211,50.832740783691406,7560300
+2018-07-18,59.0,59.0,58.369998931884766,58.7599983215332,50.70330810546875,6795100
+2018-07-19,58.709999084472656,59.59000015258789,58.650001525878906,59.310001373291016,51.177894592285156,8150200
+2018-07-20,58.97999954223633,59.18000030517578,58.400001525878906,58.61000061035156,50.57387161254883,10859700
+2018-07-23,58.400001525878906,59.209999084472656,57.81999969482422,59.08000183105469,50.979434967041016,8011800
+2018-07-24,59.349998474121094,59.619998931884766,58.45000076293945,58.849998474121094,50.780967712402344,6637600
+2018-07-25,58.54999923706055,59.5,57.7599983215332,59.41999816894531,51.27281951904297,13143100
+2018-07-26,63.04999923706055,63.7599983215332,61.2599983215332,63.58000183105469,54.86243438720703,31025100
+2018-07-27,63.220001220703125,63.5099983215332,62.220001220703125,62.689998626708984,54.09446716308594,13488800
+2018-07-30,62.650001525878906,62.97999954223633,61.93000030517578,62.040000915527344,53.5335807800293,9547700
+2018-07-31,63.83000183105469,64.66000366210938,63.5,64.08999633789062,55.30250549316406,22350800
+2018-08-01,63.54999923706055,64.87000274658203,63.54999923706055,64.3499984741211,55.526851654052734,10706200
+2018-08-02,63.959999084472656,65.04000091552734,63.63999938964844,64.7699966430664,55.88926315307617,10618500
+2018-08-03,64.73999786376953,65.61000061035156,64.66999816894531,65.4000015258789,56.43288803100586,7809400
+2018-08-06,65.86000061035156,66.0199966430664,65.33000183105469,65.7300033569336,56.7176399230957,10878400
+2018-08-07,65.93000030517578,65.93000030517578,65.25,65.44000244140625,56.467403411865234,7810900
+2018-08-08,65.20999908447266,65.55000305175781,65.12000274658203,65.16000366210938,56.22578811645508,7912200
+2018-08-09,65.0999984741211,65.30000305175781,64.91999816894531,65.08000183105469,56.156761169433594,6629700
+2018-08-10,64.6500015258789,64.94000244140625,64.48999786376953,64.81999969482422,55.93241500854492,8736000
+2018-08-13,65.1500015258789,65.2300033569336,64.6500015258789,64.83999633789062,55.94966506958008,7092400
+2018-08-14,65.08999633789062,65.62000274658203,64.7699966430664,65.43000030517578,56.45878219604492,7844200
+2018-08-15,65.13999938964844,65.81999969482422,64.55000305175781,65.68000030517578,56.67449188232422,13524800
+2018-08-16,65.86000061035156,66.0999984741211,65.52999877929688,65.76000213623047,56.74353790283203,9958800
+2018-08-17,65.5,66.19000244140625,65.12000274658203,66.05999755859375,57.00239181518555,15170500
+2018-08-20,66.33000183105469,66.58999633789062,65.73999786376953,66.16000366210938,57.08869552612305,13966900
+2018-08-21,66.08999633789062,66.77999877929688,66.02999877929688,66.55000305175781,57.425209045410156,12181400
+2018-08-22,66.22000122070312,67.08000183105469,66.20999908447266,66.83999633789062,57.675445556640625,13860300
+2018-08-23,66.9800033569336,67.29000091552734,66.80000305175781,66.86000061035156,57.69270324707031,12038100
+2018-08-24,67.0,67.36000061035156,66.94000244140625,67.1500015258789,57.94294738769531,16001400
+2018-08-27,67.37000274658203,67.4800033569336,67.22000122070312,67.33999633789062,58.10688018798828,12578000
+2018-08-28,68.55999755859375,70.48999786376953,67.91999816894531,69.77999877929688,60.212345123291016,24952700
+2018-08-29,69.66999816894531,70.06999969482422,69.13999938964844,69.19999694824219,59.711856842041016,11874300
+2018-08-30,68.97000122070312,69.16000366210938,68.0,68.13999938964844,58.79719924926758,12027500
+2018-08-31,67.98999786376953,69.0,67.94000244140625,68.70999908447266,59.289058685302734,11166900
+2018-09-04,68.73999786376953,70.11000061035156,68.70999908447266,69.9800033569336,60.93476486206055,13024100
+2018-09-05,69.80000305175781,71.06999969482422,69.30999755859375,70.88999938964844,61.72712326049805,15310700
+2018-09-06,70.8499984741211,71.3499984741211,70.19000244140625,70.36000061035156,61.26564407348633,11997700
+2018-09-07,69.83999633789062,70.62000274658203,69.61000061035156,70.37999725341797,61.283058166503906,24421900
+2018-09-10,70.66999816894531,72.75,70.5,72.31999969482422,62.97229766845703,14636000
+2018-09-11,71.83999633789062,72.66000366210938,71.80999755859375,72.51000213623047,63.137718200683594,9501100
+2018-09-12,72.08999633789062,72.5,70.0199966430664,71.75,62.47598648071289,12638300
+2018-09-13,73.68000030517578,75.36000061035156,73.4800033569336,74.61000061035156,64.96630096435547,24617700
+2018-09-14,74.52999877929688,76.04000091552734,74.41000366210938,75.08999633789062,65.38426208496094,13450700
+2018-09-17,74.83999633789062,75.27999877929688,73.11000061035156,73.23999786376953,63.77336502075195,11558300
+2018-09-18,73.80000305175781,76.5,73.51000213623047,74.72000122070312,65.06207275390625,11692000
+2018-09-19,75.37000274658203,75.37000274658203,73.7699966430664,74.05999755859375,64.4874038696289,12383200
+2018-09-20,74.4800033569336,75.11000061035156,74.20999908447266,74.5999984741211,64.95758056640625,12013900
+2018-09-21,74.83000183105469,74.87000274658203,73.12999725341797,73.69999694824219,64.1739273071289,23465400
+2018-09-24,73.08000183105469,73.8499984741211,72.80000305175781,73.58000183105469,64.06944274902344,15446100
+2018-09-25,72.63999938964844,73.56999969482422,72.58000183105469,72.73999786376953,63.338016510009766,20741900
+2018-09-26,72.68000030517578,73.26000213623047,71.58000183105469,71.76000213623047,62.484683990478516,11306000
+2018-09-27,72.18000030517578,72.68000030517578,71.47000122070312,71.70999908447266,62.44114303588867,12498300
+2018-09-28,71.51000213623047,73.26000213623047,71.25,72.02999877929688,62.71977615356445,20080800
+2018-10-01,72.45999908447266,73.43000030517578,72.0999984741211,72.5999984741211,63.21611022949219,9340200
+2018-10-02,72.4000015258789,73.91000366210938,72.2699966430664,73.3499984741211,63.8691520690918,9221200
+2018-10-03,73.58999633789062,73.88999938964844,72.58999633789062,72.63999938964844,63.25094223022461,7079800
+2018-10-04,72.0,72.69999694824219,71.86000061035156,72.37999725341797,63.024539947509766,8599500
+2018-10-05,72.38999938964844,72.66000366210938,70.55000305175781,71.20999908447266,62.00578689575195,23411300
+2018-10-08,70.77999877929688,71.5999984741211,70.55999755859375,70.93000030517578,61.76197052001953,10104600
+2018-10-09,70.76000213623047,70.95999908447266,70.08999633789062,70.12999725341797,61.06534957885742,10329200
+2018-10-10,68.7699966430664,69.55999755859375,66.62000274658203,66.7300033569336,58.10483932495117,22296800
+2018-10-11,66.3499984741211,66.98999786376953,63.61000061035156,64.29000091552734,55.9802131652832,25852600
+2018-10-12,65.55000305175781,65.6500015258789,63.27000045776367,64.29000091552734,55.9802131652832,15760900
+2018-10-15,64.2300033569336,65.19999694824219,64.01000213623047,64.16999816894531,55.875728607177734,12314700
+2018-10-16,64.77999877929688,66.38999938964844,64.62000274658203,66.12000274658203,57.57367706298828,15931400
+2018-10-17,66.37999725341797,66.61000061035156,65.29000091552734,66.0999984741211,57.5562629699707,14779100
+2018-10-18,65.68000030517578,66.31999969482422,64.87000274658203,65.1500015258789,56.72905731201172,12218600
+2018-10-19,65.44999694824219,66.20999908447266,65.0,65.36000061035156,56.91190719604492,10673000
+2018-10-22,65.69000244140625,66.5999984741211,65.22000122070312,66.12000274658203,57.57367706298828,12890400
+2018-10-23,63.65999984741211,66.91999816894531,63.56999969482422,66.37999725341797,57.80006790161133,13441000
+2018-10-24,65.87000274658203,66.38999938964844,62.5,62.619998931884766,54.52606964111328,23384300
+2018-10-25,63.810001373291016,63.83000183105469,62.349998474121094,63.20000076293945,55.031105041503906,20385700
+2018-10-26,61.5,63.63999938964844,61.18000030517578,62.47999954223633,54.40416717529297,17049300
+2018-10-29,63.5,63.689998626708984,61.27000045776367,62.16999816894531,54.13423156738281,14778300
+2018-10-30,62.36000061035156,63.720001220703125,62.16999816894531,63.18000030517578,55.013694763183594,18865300
+2018-10-31,62.90999984741211,63.52000045776367,62.06999969482422,62.88999938964844,54.761173248291016,12917500
+2018-11-01,63.20000076293945,64.30999755859375,62.880001068115234,63.709999084472656,55.47518539428711,11003900
+2018-11-02,63.939998626708984,63.959999084472656,62.34000015258789,63.33000183105469,55.14430618286133,13707900
+2018-11-05,63.08000183105469,63.79999923706055,62.65999984741211,63.470001220703125,55.26620864868164,13373800
+2018-11-06,63.349998474121094,64.33999633789062,62.40999984741211,63.630001068115234,55.4055290222168,8774100
+2018-11-07,63.5,63.75,62.279998779296875,63.209999084472656,55.03981018066406,18493500
+2018-11-08,58.0,60.150001525878906,57.599998474121094,58.04999923706055,50.5467643737793,32155200
+2018-11-09,57.779998779296875,58.2400016784668,56.189998626708984,56.720001220703125,49.38867950439453,21745200
+2018-11-12,56.369998931884766,56.5,54.43000030517578,54.4900016784668,47.4469108581543,24447800
+2018-11-13,54.7400016784668,55.4900016784668,54.04999923706055,54.15999984741211,47.15956115722656,20883800
+2018-11-14,54.84000015258789,54.88999938964844,53.66999816894531,53.939998626708984,46.9680061340332,14071900
+2018-11-15,53.83000183105469,55.540000915527344,53.529998779296875,55.38999938964844,48.23057174682617,18856300
+2018-11-16,55.119998931884766,57.040000915527344,54.9900016784668,55.880001068115234,48.657249450683594,57303300
+2018-11-19,55.849998474121094,56.619998931884766,54.869998931884766,54.900001525878906,47.803916931152344,20321400
+2018-11-20,54.20000076293945,55.43000030517578,54.06999969482422,54.91999816894531,47.82133483886719,20658300
+2018-11-21,55.209999084472656,56.5,55.18000030517578,55.27000045776367,48.12609100341797,13015500
+2018-11-23,54.77000045776367,55.75,54.75,55.25,48.10867691040039,4671900
+2018-11-26,55.790000915527344,56.380001068115234,55.18000030517578,55.72999954223633,48.52662658691406,10373700
+2018-11-27,55.59000015258789,56.22999954223633,55.349998474121094,55.56999969482422,48.38732147216797,9719000
+2018-11-28,55.88999938964844,56.720001220703125,54.689998626708984,56.650001525878906,49.32771682739258,17483500
+2018-11-29,57.88999938964844,59.04999923706055,57.77000045776367,58.11000061035156,50.59901428222656,26949000
+2018-11-30,58.220001220703125,58.470001220703125,57.02000045776367,58.2599983215332,50.7296257019043,18197800
+2018-12-03,60.5099983215332,60.5099983215332,58.400001525878906,59.13999938964844,51.49587631225586,17114500
+2018-12-04,58.9900016784668,59.47999954223633,57.220001220703125,57.72999954223633,50.26812744140625,15836500
+2018-12-06,56.0099983215332,57.209999084472656,55.689998626708984,57.11000061035156,50.26811981201172,18203300
+2018-12-07,56.61000061035156,57.119998931884766,55.72999954223633,55.9900016784668,49.28230285644531,17054700
+2018-12-10,57.77000045776367,58.25,56.63999938964844,57.2400016784668,50.38255310058594,20484900
+2018-12-11,58.45000076293945,58.65999984741211,56.83000183105469,57.349998474121094,50.479366302490234,13116300
+2018-12-12,58.439998626708984,58.58000183105469,57.529998779296875,57.720001220703125,50.805049896240234,13246500
+2018-12-13,58.13999938964844,58.380001068115234,57.560001373291016,58.09000015258789,51.130714416503906,8949900
+2018-12-14,57.560001373291016,59.0,57.36000061035156,57.619998931884766,50.71702575683594,13551000
+2018-12-17,57.59000015258789,58.34000015258789,56.66999816894531,57.0,50.171302795410156,16648200
+2018-12-18,57.689998626708984,58.540000915527344,57.400001525878906,57.779998779296875,50.85786437988281,12384200
+2018-12-19,57.540000915527344,58.5,56.060001373291016,56.689998626708984,49.898441314697266,17376400
+2018-12-20,57.220001220703125,57.939998626708984,56.060001373291016,56.369998931884766,49.61678695678711,21742300
+2018-12-21,56.2599983215332,57.279998779296875,54.689998626708984,54.849998474121094,48.278873443603516,38202300
+2018-12-24,53.70000076293945,54.88999938964844,53.56999969482422,53.650001525878906,47.22264099121094,8275000
+2018-12-26,54.25,56.0,53.5099983215332,55.959999084472656,49.25589370727539,18451600
+2018-12-27,55.540000915527344,56.38999938964844,54.77000045776367,56.09000015258789,49.370323181152344,15804800
+2018-12-28,56.33000183105469,57.529998779296875,56.2400016784668,56.810001373291016,50.004066467285156,12749600
+2018-12-31,57.119998931884766,57.40999984741211,56.279998779296875,56.90999984741211,50.09207534790039,8877000
+2019-01-02,56.20000076293945,58.0,55.91999816894531,57.400001525878906,50.523380279541016,9896600
+2019-01-03,55.95000076293945,56.84000015258789,55.52000045776367,55.70000076293945,49.02703857421875,14422200
+2019-01-04,56.5,56.83000183105469,55.209999084472656,56.599998474121094,49.8192253112793,14177300
+2019-01-07,56.38999938964844,57.15999984741211,55.95000076293945,56.439998626708984,49.67839050292969,12352000
+2019-01-08,56.709999084472656,56.880001068115234,55.61000061035156,55.95000076293945,49.24709701538086,12110000
+2019-01-09,56.2599983215332,57.11000061035156,56.13999938964844,56.61000061035156,49.828033447265625,10971000
+2019-01-10,56.189998626708984,56.9900016784668,56.099998474121094,56.79999923706055,49.995262145996094,10958200
+2019-01-11,56.470001220703125,58.16999816894531,56.33000183105469,57.5,50.61140441894531,12024300
+2019-01-14,57.02000045776367,57.650001525878906,56.369998931884766,57.29999923706055,50.43536376953125,9449400
+2019-01-15,57.31999969482422,57.400001525878906,55.560001373291016,55.72999954223633,49.05344009399414,17423400
+2019-01-16,55.75,56.08000183105469,55.15999984741211,55.27000045776367,48.648555755615234,13856000
+2019-01-17,54.970001220703125,55.20000076293945,54.369998931884766,54.77000045776367,48.20845413208008,18365000
+2019-01-18,55.38999938964844,55.900001525878906,54.9900016784668,55.27000045776367,48.648555755615234,28020000
+2019-01-22,54.970001220703125,54.9900016784668,53.939998626708984,54.290000915527344,47.78597640991211,17867500
+2019-01-23,52.91999816894531,53.56999969482422,51.220001220703125,51.77000045776367,45.56787109375,33788600
+2019-01-24,51.95000076293945,51.97999954223633,50.40999984741211,50.810001373291016,44.722869873046875,32782700
+2019-01-25,50.93000030517578,52.029998779296875,50.279998779296875,51.29999923706055,45.154170989990234,19516200
+2019-01-28,50.31999969482422,51.290000915527344,50.2400016784668,50.63999938964844,44.573238372802734,24457600
+2019-01-29,50.4900016784668,50.84000015258789,49.34000015258789,49.400001525878906,43.48179626464844,26266600
+2019-01-30,49.68000030517578,50.869998931884766,49.209999084472656,50.16999816894531,44.15955352783203,18124100
+2019-01-31,51.20000076293945,51.279998779296875,49.099998474121094,49.52000045776367,43.5874137878418,24736300
+2019-02-01,49.58000183105469,50.279998779296875,49.400001525878906,49.61000061035156,43.66664123535156,15533200
+2019-02-04,49.709999084472656,49.79999923706055,49.470001220703125,49.689998626708984,43.73704528808594,10880000
+2019-02-05,49.72999954223633,51.08000183105469,49.720001220703125,50.72999954223633,44.65245819091797,15454200
+2019-02-06,50.939998626708984,51.63999938964844,50.93000030517578,51.099998474121094,44.97813415527344,11052900
+2019-02-07,50.83000183105469,51.119998931884766,50.27000045776367,50.54999923706055,44.49402618408203,10623300
+2019-02-08,50.2400016784668,50.68000030517578,49.90999984741211,50.290000915527344,44.265174865722656,12461200
+2019-02-11,50.54999923706055,51.29999923706055,50.380001068115234,50.83000183105469,44.740482330322266,9971800
+2019-02-12,51.29999923706055,52.18000030517578,51.02000045776367,51.65999984741211,45.471038818359375,16637600
+2019-02-13,52.0,52.4900016784668,51.560001373291016,51.59000015258789,45.40943145751953,11004000
+2019-02-14,51.5,51.77000045776367,51.09000015258789,51.56999969482422,45.39182662963867,17895000
+2019-02-15,52.08000183105469,52.36000061035156,51.599998474121094,51.97999954223633,45.752708435058594,12239500
+2019-02-19,52.0,52.47999954223633,51.75,52.0099983215332,45.779109954833984,8258400
+2019-02-20,52.25,52.91999816894531,52.13999938964844,52.45000076293945,46.16639709472656,12863700
+2019-02-21,52.5,52.59000015258789,51.900001525878906,52.349998474121094,46.07838821411133,7826200
+2019-02-22,52.689998626708984,53.150001525878906,52.63999938964844,53.119998931884766,46.75613021850586,13394500
+2019-02-25,53.779998779296875,53.970001220703125,52.900001525878906,52.9900016784668,46.64170837402344,15341700
+2019-02-26,53.08000183105469,53.220001220703125,52.279998779296875,53.029998779296875,46.676918029785156,11366700
+2019-02-27,52.95000076293945,53.130001068115234,52.27000045776367,53.040000915527344,46.68571853637695,10426200
+2019-02-28,53.0,53.7599983215332,52.709999084472656,53.38999938964844,46.99379348754883,19000200
+2019-03-01,54.0,54.400001525878906,53.709999084472656,54.20000076293945,47.706748962402344,12659000
+2019-03-04,54.58000183105469,54.70000076293945,53.2599983215332,53.779998779296875,47.337066650390625,14021700
+2019-03-05,53.900001525878906,54.22999954223633,53.70000076293945,53.939998626708984,47.47789764404297,10092800
+2019-03-06,53.88999938964844,55.459999084472656,53.72999954223633,54.79999923706055,48.795745849609375,20521300
+2019-03-07,54.83000183105469,55.04999923706055,53.61000061035156,54.029998779296875,48.110107421875,13667300
+2019-03-08,53.45000076293945,53.630001068115234,53.029998779296875,53.529998779296875,47.66489028930664,10117100
+2019-03-11,53.720001220703125,54.75,53.650001525878906,54.349998474121094,48.39505386352539,10738800
+2019-03-12,54.65999984741211,55.310001373291016,54.540000915527344,54.84000015258789,48.831363677978516,9575300
+2019-03-13,55.029998779296875,55.939998626708984,55.0,55.38999938964844,49.32109451293945,9198900
+2019-03-14,55.529998779296875,55.869998931884766,55.25,55.400001525878906,49.32999801635742,7306100
+2019-03-15,55.0,57.34000015258789,54.91999816894531,56.599998474121094,50.39851760864258,27985600
+2019-03-18,56.619998931884766,57.189998626708984,56.439998626708984,56.83000183105469,50.60332489013672,13089300
+2019-03-19,57.16999816894531,57.68000030517578,56.779998779296875,56.970001220703125,50.727989196777344,9363700
+2019-03-20,57.029998779296875,57.689998626708984,56.75,57.15999984741211,50.89716339111328,8804800
+2019-03-21,57.22999954223633,58.279998779296875,57.20000076293945,57.77000045776367,51.44032287597656,19542700
+2019-03-22,57.68000030517578,58.09000015258789,56.75,56.81999969482422,50.594417572021484,10243500
+2019-03-25,56.58000183105469,56.939998626708984,56.06999969482422,56.63999938964844,50.43413543701172,6929600
+2019-03-26,57.150001525878906,58.38999938964844,56.66999816894531,58.0,51.6451301574707,16051800
+2019-03-27,57.349998474121094,57.66999816894531,56.31999969482422,56.90999984741211,50.674556732177734,11934400
+2019-03-28,57.029998779296875,57.38999938964844,56.34000015258789,56.54999923706055,50.3539924621582,11064300
+2019-03-29,57.0,57.560001373291016,56.939998626708984,57.029998779296875,50.781402587890625,8529100
+2019-04-01,57.63999938964844,58.150001525878906,57.11000061035156,57.810001373291016,51.47593688964844,12066500
+2019-04-02,57.97999954223633,58.529998779296875,57.65999984741211,58.09000015258789,51.72526550292969,7614500
+2019-04-03,58.20000076293945,58.290000915527344,57.18000030517578,57.68000030517578,51.36018753051758,11563400
+2019-04-04,57.75,58.61000061035156,57.689998626708984,57.86000061035156,51.520469665527344,9905100
+2019-04-05,57.97999954223633,58.189998626708984,57.689998626708984,57.9900016784668,51.63622283935547,12332600
+2019-04-08,57.790000915527344,58.4900016784668,57.5099983215332,57.7599983215332,51.43141174316406,8942400
+2019-04-09,57.56999969482422,57.65999984741211,57.029998779296875,57.439998626708984,51.146488189697266,11713400
+2019-04-10,57.709999084472656,57.86000061035156,56.099998474121094,56.33000183105469,50.15810775756836,15976500
+2019-04-11,56.439998626708984,56.900001525878906,55.790000915527344,55.900001525878906,49.77521896362305,13903800
+2019-04-12,56.279998779296875,57.16999816894531,56.06999969482422,56.95000076293945,50.710174560546875,13483500
+2019-04-15,57.13999938964844,57.66999816894531,57.029998779296875,57.18000030517578,50.914974212646484,10712500
+2019-04-16,57.459999084472656,71.02999877929688,57.290000915527344,70.44999694824219,62.731014251708984,86755900
+2019-04-17,78.81999969482422,82.5199966430664,76.48999786376953,79.08000183105469,70.41545104980469,156019300
+2019-04-18,78.72000122070312,80.19999694824219,78.0199966430664,79.88999938964844,71.13670349121094,41621200
+2019-04-22,79.83000183105469,82.5,79.33999633789062,81.97000122070312,72.98880767822266,33292500
+2019-04-23,83.9000015258789,87.95999908447266,83.2699966430664,86.72000122070312,77.21837615966797,56973700
+2019-04-24,87.04000091552734,88.62999725341797,85.30000305175781,86.83000183105469,77.31632232666016,40290400
+2019-04-25,86.16999816894531,86.31999969482422,84.5199966430664,85.06999969482422,75.7491455078125,20732200
+2019-04-26,84.51000213623047,86.76000213623047,84.20999908447266,86.63999938964844,77.14713287353516,18860600
+2019-04-29,86.4000015258789,87.9800033569336,85.83999633789062,87.25,77.69029998779297,17930000
+2019-04-30,86.9800033569336,87.45999908447266,86.05000305175781,86.12999725341797,76.6930160522461,17582400
+2019-05-01,87.16999816894531,88.22000122070312,86.1500015258789,86.37000274658203,76.9067153930664,28211500
+2019-05-02,87.5,90.33999633789062,86.1500015258789,87.13999938964844,77.59236145019531,40342000
+2019-05-03,87.76000213623047,89.81999969482422,87.05999755859375,89.29000091552734,79.50678253173828,21068400
+2019-05-06,86.33000183105469,88.69999694824219,86.13999938964844,88.25,78.58075714111328,15682100
+2019-05-07,87.19999694824219,88.1500015258789,84.77999877929688,85.19999694824219,75.86490631103516,21579500
+2019-05-08,84.8499984741211,85.72000122070312,84.11000061035156,84.54000091552734,75.2772216796875,15500700
+2019-05-09,83.37000274658203,84.83999633789062,82.26000213623047,83.77999877929688,74.60049438476562,14516000
+2019-05-10,83.37999725341797,86.33000183105469,83.3499984741211,85.83999633789062,76.43477630615234,15955600
+2019-05-13,83.23999786376953,84.8499984741211,82.98999786376953,83.88999938964844,74.69844055175781,16689000
+2019-05-14,84.2699966430664,86.44000244140625,84.0,86.12999725341797,76.6930160522461,14353700
+2019-05-15,85.55000305175781,87.0,84.88999938964844,86.26000213623047,76.80876922607422,11784800
+2019-05-16,83.79000091552734,84.80000305175781,82.12999725341797,82.80999755859375,73.73676300048828,22498800
+2019-05-17,80.48999786376953,83.12000274658203,80.0,81.5,72.5702896118164,19523400
+2019-05-20,77.94999694824219,78.33000183105469,76.06999969482422,76.62000274658203,68.2249984741211,32679300
+2019-05-21,78.91000366210938,79.04000091552734,77.22000122070312,77.75,69.23118591308594,17282200
+2019-05-22,69.12999725341797,71.73999786376953,67.97000122070312,69.30999755859375,61.71592330932617,66150700
+2019-05-23,67.0199966430664,68.2699966430664,65.9000015258789,68.26000213623047,60.780967712402344,31820700
+2019-05-24,68.93000030517578,69.1500015258789,65.97000122070312,66.20999908447266,58.955589294433594,21420000
+2019-05-28,66.63999938964844,67.70999908447266,65.23999786376953,65.37000274658203,58.20762252807617,22667300
+2019-05-29,65.36000061035156,66.1500015258789,64.76000213623047,65.76000213623047,58.55489730834961,16312600
+2019-05-30,65.97000122070312,67.06999969482422,65.93000030517578,66.58999633789062,59.29393768310547,11554600
+2019-05-31,65.77999877929688,67.83999633789062,65.52999877929688,66.81999969482422,59.498741149902344,15060300
+2019-06-03,67.08999633789062,68.12999725341797,66.27999877929688,66.66000366210938,59.35628890991211,13620700
+2019-06-04,67.61000061035156,68.5,66.69999694824219,68.44999694824219,60.95014953613281,15866700
+2019-06-05,68.04000091552734,68.33000183105469,65.83000183105469,67.0199966430664,60.222293853759766,11779200
+2019-06-06,66.91999816894531,67.97000122070312,66.2699966430664,67.58999633789062,60.734493255615234,10781700
+2019-06-07,67.69000244140625,68.77999877929688,67.30000305175781,68.69000244140625,61.72292709350586,10495600
+2019-06-10,69.0,71.45999908447266,69.0,70.54000091552734,63.385276794433594,15229200
+2019-06-11,71.58000183105469,72.22000122070312,70.2699966430664,71.23999786376953,64.01427459716797,11839500
+2019-06-12,69.52999877929688,70.37000274658203,69.19999694824219,69.58999633789062,62.53163146972656,9396200
+2019-06-13,69.97000122070312,70.48999786376953,69.37999725341797,69.93000030517578,62.8371467590332,6790500
+2019-06-14,68.3499984741211,69.12000274658203,67.9000015258789,68.72000122070312,61.749874114990234,12119500
+2019-06-17,69.08999633789062,69.9800033569336,68.9000015258789,69.11000061035156,62.10032272338867,9411100
+2019-06-18,69.69000244140625,72.38999938964844,69.66999816894531,71.95999908447266,64.6612548828125,14508000
+2019-06-19,72.37000274658203,72.62000274658203,70.80000305175781,71.80000305175781,64.51748657226562,11999300
+2019-06-20,73.19000244140625,73.66999816894531,72.2300033569336,72.73999786376953,65.36213684082031,9871800
+2019-06-21,72.30999755859375,73.16999816894531,72.30999755859375,72.72000122070312,65.34416961669922,15244500
+2019-06-24,72.97000122070312,73.44999694824219,72.19999694824219,73.16000366210938,65.73954772949219,8893000
+2019-06-25,73.2300033569336,74.13999938964844,72.5199966430664,72.55000305175781,65.19142150878906,8953400
+2019-06-26,73.76000213623047,75.69000244140625,73.6500015258789,74.94999694824219,67.34796905517578,13808000
+2019-06-27,75.33999633789062,75.9000015258789,75.16999816894531,75.43000030517578,67.77932739257812,11151900
+2019-06-28,75.66000366210938,76.44000244140625,74.80999755859375,76.06999969482422,68.3543930053711,29217500
+2019-07-01,80.66999816894531,80.76000213623047,77.08000183105469,77.5199966430664,69.65731048583984,17693000
+2019-07-02,77.27999877929688,77.4800033569336,76.62000274658203,77.01000213623047,69.19902801513672,7075600
+2019-07-03,77.06999969482422,77.2300033569336,76.05000305175781,76.62999725341797,68.85757446289062,5290400
+2019-07-05,74.19999694824219,76.72000122070312,74.0999984741211,76.66000366210938,68.8845443725586,9220800
+2019-07-08,75.9800033569336,77.02999877929688,75.93000030517578,76.62999725341797,68.85757446289062,7924900
+2019-07-09,76.44000244140625,76.83999633789062,75.83999633789062,76.55000305175781,68.78571319580078,7506500
+2019-07-10,76.83000183105469,76.91000366210938,74.08000183105469,74.36000061035156,66.81781768798828,15075700
+2019-07-11,74.5199966430664,75.77999877929688,73.30000305175781,73.70999908447266,66.23374938964844,14298400
+2019-07-12,74.25,74.9800033569336,73.66000366210938,74.9000015258789,67.30306243896484,8028100
+2019-07-15,75.1500015258789,75.9000015258789,74.79000091552734,75.43000030517578,67.77932739257812,8898200
+2019-07-16,75.11000061035156,76.5,74.55000305175781,75.66999816894531,67.99494171142578,9909600
+2019-07-17,78.56999969482422,79.4000015258789,75.70999908447266,75.76000213623047,68.07583618164062,20602300
+2019-07-18,74.97000122070312,75.3499984741211,74.05000305175781,74.37000274658203,66.82681274414062,12580800
+2019-07-19,74.41999816894531,75.70999908447266,74.41999816894531,75.0,67.39291381835938,14477400
+2019-07-22,75.05999755859375,76.62000274658203,75.05999755859375,75.94999694824219,68.2465591430664,9645800
+2019-07-23,75.33999633789062,75.58999633789062,73.30999755859375,74.12000274658203,66.6021728515625,14420400
+2019-07-24,74.01000213623047,76.41999816894531,73.68000030517578,75.87000274658203,68.17466735839844,14012700
+2019-07-25,75.83999633789062,76.13999938964844,75.0999984741211,75.3499984741211,67.7074203491211,7299500
+2019-07-26,75.11000061035156,75.8499984741211,74.8499984741211,75.22000122070312,67.5905990600586,8262500
+2019-07-29,75.16000366210938,76.31999969482422,74.66999816894531,74.97000122070312,67.3659439086914,8237500
+2019-07-30,74.58000183105469,75.06999969482422,74.36000061035156,74.80999755859375,67.22219848632812,7397900
+2019-07-31,74.83000183105469,75.27999877929688,72.76000213623047,73.16000366210938,65.73954772949219,14052800
+2019-08-01,68.87999725341797,73.70999908447266,68.25,71.19999694824219,63.97834014892578,29729800
+2019-08-02,70.44000244140625,71.52999877929688,70.01000213623047,71.1500015258789,63.93342208862305,12649400
+2019-08-05,69.97000122070312,70.83999633789062,68.55999755859375,68.80000305175781,61.82178497314453,13071800
+2019-08-06,69.5199966430664,69.93000030517578,67.37999725341797,68.16999816894531,61.25566482543945,13189900
+2019-08-07,67.26000213623047,69.5999984741211,67.12000274658203,69.4000015258789,62.36091232299805,8934900
+2019-08-08,69.55999755859375,71.3499984741211,69.3499984741211,71.26000213623047,64.0322494506836,8367900
+2019-08-09,70.51000213623047,72.19000244140625,70.19000244140625,71.5,64.24791717529297,8702200
+2019-08-12,71.0,71.4800033569336,69.7300033569336,69.80000305175781,62.720333099365234,7364300
+2019-08-13,69.88999938964844,72.47000122070312,69.30999755859375,72.18000030517578,64.85893249511719,10134800
+2019-08-14,70.63999938964844,71.88999938964844,70.55000305175781,70.87999725341797,63.690792083740234,10336900
+2019-08-15,71.44000244140625,72.19000244140625,70.58999633789062,71.16000366210938,63.94240188598633,9107000
+2019-08-16,71.8499984741211,73.41000366210938,71.7300033569336,73.27999877929688,65.8473892211914,10090600
+2019-08-19,74.58000183105469,75.52999877929688,74.13999938964844,74.87000274658203,67.2761001586914,9688400
+2019-08-20,74.56999969482422,76.44000244140625,74.33000183105469,76.06999969482422,68.3543930053711,9387300
+2019-08-21,76.5,77.19000244140625,75.98999786376953,76.69999694824219,68.92049407958984,11004100
+2019-08-22,76.91000366210938,77.94999694824219,76.5999984741211,77.1500015258789,69.32483673095703,7198800
+2019-08-23,76.12000274658203,79.0999984741211,73.22000122070312,73.5199966430664,66.06301879882812,16479400
+2019-08-26,74.9000015258789,75.08999633789062,72.5199966430664,72.91000366210938,65.5149154663086,11153800
+2019-08-27,73.68000030517578,74.37999725341797,73.19999694824219,73.97000122070312,66.46739959716797,7303100
+2019-08-28,73.79000091552734,74.87999725341797,72.91000366210938,74.3499984741211,66.808837890625,5678500
+2019-08-29,75.22000122070312,77.02999877929688,75.22000122070312,76.44999694824219,68.69583892822266,7348400
+2019-08-30,77.18000030517578,78.05000305175781,77.0,77.7699966430664,69.88195037841797,8465300
+2019-09-03,76.7699966430664,76.98999786376953,74.69999694824219,75.12000274658203,67.50074768066406,7580700
+2019-09-04,75.98999786376953,77.12000274658203,75.62999725341797,77.08999633789062,69.27093505859375,4923700
+2019-09-05,77.88999938964844,80.44000244140625,77.88999938964844,78.98999786376953,70.97821044921875,13480300
+2019-09-06,78.95999908447266,79.08000183105469,78.44000244140625,78.83999633789062,70.84342956542969,5128000
+2019-09-09,79.04000091552734,79.44999694824219,77.97000122070312,78.20999908447266,70.27733612060547,6885100
+2019-09-10,78.02999877929688,78.87999725341797,77.33999633789062,78.70999908447266,70.72660827636719,9373900
+2019-09-11,78.16999816894531,79.91000366210938,78.12000274658203,79.9000015258789,72.36595153808594,6575700
+2019-09-12,80.05000305175781,80.05000305175781,78.58000183105469,79.08000183105469,71.62326049804688,5847100
+2019-09-13,79.18000030517578,79.54000091552734,78.37000274658203,78.41000366210938,71.01644897460938,5343700
+2019-09-16,77.58000183105469,78.48999786376953,76.91000366210938,78.04000091552734,70.68134307861328,3756500
+2019-09-17,77.61000061035156,78.79000091552734,77.51000213623047,78.69000244140625,71.27002716064453,4400800
+2019-09-18,78.69000244140625,79.06999969482422,77.63999938964844,78.9000015258789,71.46023559570312,5147500
+2019-09-19,79.23999786376953,80.0,78.20999908447266,78.2300033569336,70.85340881347656,5180900
+2019-09-20,78.19999694824219,78.69999694824219,76.16999816894531,76.44000244140625,69.2322006225586,9122000
+2019-09-23,76.66999816894531,77.91000366210938,76.05999755859375,77.23999786376953,69.95677185058594,5815700
+2019-09-24,78.08000183105469,78.30000305175781,74.62999725341797,75.2300033569336,68.13630676269531,10177800
+2019-09-25,75.02999877929688,77.48999786376953,74.87999725341797,77.26000213623047,69.97486877441406,5571600
+2019-09-26,77.16000366210938,77.69000244140625,75.94000244140625,77.3499984741211,70.05640411376953,3760300
+2019-09-27,77.01000213623047,78.19999694824219,76.20999908447266,76.62999725341797,69.4042739868164,5013200
+2019-09-30,76.88999938964844,76.94999694824219,76.0199966430664,76.27999877929688,69.08729553222656,4775800
+2019-10-01,77.05999755859375,78.05999755859375,74.97000122070312,75.47000122070312,68.35368347167969,7043700
+2019-10-02,75.26000213623047,75.70999908447266,73.7699966430664,73.98999786376953,67.01322174072266,5997500
+2019-10-03,73.93000030517578,75.83000183105469,73.16000366210938,75.7300033569336,68.58914947509766,5419400
+2019-10-04,76.31999969482422,77.55999755859375,75.83999633789062,77.48999786376953,70.18319702148438,4893600
+2019-10-07,77.01000213623047,77.55000305175781,76.2699966430664,76.33999633789062,69.14163208007812,4215500
+2019-10-08,75.5199966430664,75.81999969482422,72.80999755859375,72.8499984741211,65.98069763183594,8489600
+2019-10-09,73.91000366210938,74.80000305175781,73.55999755859375,74.3499984741211,67.33926391601562,5137500
+2019-10-10,74.3499984741211,75.97000122070312,74.16999816894531,74.97000122070312,67.90081024169922,5580600
+2019-10-11,76.19000244140625,77.81999969482422,76.01000213623047,76.69999694824219,69.46769714355469,7280800
+2019-10-14,76.6500015258789,77.37000274658203,76.27999877929688,76.30000305175781,69.10540771484375,4545300
+2019-10-15,76.87999725341797,77.9800033569336,76.27999877929688,77.81999969482422,70.4820785522461,5222500
+2019-10-16,77.48999786376953,78.31999969482422,77.27999877929688,78.2300033569336,70.85340881347656,6218000
+2019-10-17,78.69999694824219,79.95999908447266,78.4000015258789,78.97000122070312,71.52363586425781,5916700
+2019-10-18,78.62000274658203,79.22000122070312,77.66999816894531,77.68000030517578,70.35527038574219,6107000
+2019-10-21,78.37999725341797,79.08999633789062,78.01000213623047,78.9800033569336,71.53270721435547,5119800
+2019-10-22,78.93000030517578,79.06999969482422,78.23999786376953,78.47000122070312,71.0707778930664,4944500
+2019-10-23,77.20999908447266,78.12999725341797,76.87000274658203,77.23999786376953,69.95677185058594,5785700
+2019-10-24,78.05999755859375,79.0199966430664,77.58999633789062,78.98999786376953,71.54175567626953,5271200
+2019-10-25,79.0,80.2300033569336,78.91000366210938,80.16999816894531,72.6104736328125,6712300
+2019-10-28,80.55000305175781,83.12999725341797,80.54000091552734,83.05000305175781,75.21891021728516,9949800
+2019-10-29,82.75,82.8499984741211,81.44000244140625,81.66000366210938,73.95999145507812,4993600
+2019-10-30,82.0999984741211,82.25,80.8499984741211,81.44000244140625,73.76074981689453,3971000
+2019-10-31,81.44000244140625,81.47000122070312,79.83999633789062,80.44000244140625,72.85504150390625,5693700
+2019-11-01,81.58999633789062,83.6500015258789,81.25,83.58000183105469,75.69893646240234,8620300
+2019-11-04,84.54000091552734,85.87000274658203,84.30999755859375,85.08999633789062,77.06655883789062,8389200
+2019-11-05,85.19999694824219,85.73999786376953,84.7300033569336,85.45999908447266,77.40166473388672,7280000
+2019-11-06,85.33999633789062,85.61000061035156,84.22000122070312,84.62999725341797,76.64993286132812,9755300
+2019-11-07,89.83000183105469,92.5,88.31999969482422,89.9800033569336,81.49546813964844,30254000
+2019-11-08,89.9800033569336,94.11000061035156,89.5999984741211,94.02999877929688,85.16357421875,16371300
+2019-11-11,91.70999908447266,92.5199966430664,90.88999938964844,91.83999633789062,83.1800765991211,11297700
+2019-11-12,92.18000030517578,92.25,90.16999816894531,90.97000122070312,82.3921127319336,9332100
+2019-11-13,90.69999694824219,91.9000015258789,89.62000274658203,90.47000122070312,81.93927764892578,9353200
+2019-11-14,90.30999755859375,90.58000183105469,89.43000030517578,90.4800033569336,81.94832611083984,8793600
+2019-11-15,92.5999984741211,93.94000244140625,90.58000183105469,90.80999755859375,82.24718475341797,25490200
+2019-11-18,90.80999755859375,91.9800033569336,89.27999877929688,90.4800033569336,81.94832611083984,10360500
+2019-11-19,91.25,91.38999938964844,86.68000030517578,87.95999908447266,79.66593170166016,18091300
+2019-11-20,87.81999969482422,88.36000061035156,85.30999755859375,85.62000274658203,77.54659271240234,13045100
+2019-11-21,84.79000091552734,86.30000305175781,84.55000305175781,85.11000061035156,77.08468627929688,10180400
+2019-11-22,85.29000091552734,85.81999969482422,84.52999877929688,84.88999938964844,76.88543701171875,6166700
+2019-11-25,85.76000213623047,86.29000091552734,85.08000183105469,85.29000091552734,77.24768829345703,8964100
+2019-11-26,85.25,85.55000305175781,84.13999938964844,84.62999725341797,76.64993286132812,11584500
+2019-11-27,85.16000366210938,85.30999755859375,84.47000122070312,84.80000305175781,76.80390167236328,5215000
+2019-11-29,84.51000213623047,85.0999984741211,83.41999816894531,83.55000305175781,75.67178344726562,3882400
+2019-12-02,83.9800033569336,84.29000091552734,82.30999755859375,82.44999694824219,74.67549896240234,7668800
+2019-12-03,81.37999725341797,81.38999938964844,79.80999755859375,80.58000183105469,72.98181915283203,11126100
+2019-12-04,80.91999816894531,82.44000244140625,80.44999694824219,82.08000183105469,74.91681671142578,8477400
+2019-12-05,82.6500015258789,83.44000244140625,81.77999877929688,82.58999633789062,75.38230895996094,6358300
+2019-12-06,83.44999694824219,84.25,83.41999816894531,83.81999969482422,76.50495910644531,6860400
+2019-12-09,84.0,85.30000305175781,83.83999633789062,84.91999816894531,77.50895690917969,8382900
+2019-12-10,85.04000091552734,85.33000183105469,83.69000244140625,84.12000274658203,76.77877044677734,8082200
+2019-12-11,84.83999633789062,87.0999984741211,84.76000213623047,86.98999786376953,79.39830780029297,9571500
+2019-12-12,86.83999633789062,89.2300033569336,86.37000274658203,89.05000305175781,81.2785415649414,12164600
+2019-12-13,88.91000366210938,89.69999694824219,87.55999755859375,87.83000183105469,80.16500091552734,12269100
+2019-12-16,89.27999877929688,90.45999908447266,88.3499984741211,88.43000030517578,80.71263122558594,8719100
+2019-12-17,89.0,89.04000091552734,87.68000030517578,88.31999969482422,80.61224365234375,7485900
+2019-12-18,88.54000091552734,88.6500015258789,87.58999633789062,87.9800033569336,80.30191802978516,5860600
+2019-12-19,88.36000061035156,88.69999694824219,87.62000274658203,88.48999786376953,80.76741790771484,7471400
+2019-12-20,88.81999969482422,89.8499984741211,88.18000030517578,88.8499984741211,81.09597778320312,17538000
+2019-12-23,89.01000213623047,89.33000183105469,88.25,88.44999694824219,80.73088836669922,7274700
+2019-12-24,88.62000274658203,88.80999755859375,87.9800033569336,88.7699966430664,81.02295684814453,2435200
+2019-12-26,88.91999816894531,88.95999908447266,88.0,88.4000015258789,80.68524169921875,5070000
+2019-12-27,88.9000015258789,88.94999694824219,88.08999633789062,88.80000305175781,81.05035400390625,5808900
+2019-12-30,88.70999908447266,88.77999877929688,87.30999755859375,88.43000030517578,80.71263122558594,6543100
+2019-12-31,87.98999786376953,88.7699966430664,87.87999725341797,88.2300033569336,80.53010559082031,5173400
+2020-01-02,89.05000305175781,89.80999755859375,88.08000183105469,88.69000244140625,80.949951171875,8413900
+2020-01-03,87.26000213623047,87.63999938964844,86.44000244140625,87.0199966430664,79.42569732666016,8340300
+2020-01-06,85.91000366210938,86.55000305175781,85.54000091552734,86.51000213623047,78.96021270751953,8381400
+2020-01-07,87.04000091552734,89.48999786376953,86.91000366210938,88.97000122070312,81.20553588867188,8377400
+2020-01-08,88.9000015258789,89.47000122070312,87.91999816894531,88.70999908447266,80.96820831298828,7619900
+2020-01-09,89.66000366210938,90.72000122070312,88.83000183105469,89.91000366210938,82.06348419189453,9155500
+2020-01-10,90.51000213623047,92.38999938964844,89.87000274658203,90.26000213623047,82.38294982910156,9668300
+2020-01-13,91.05000305175781,92.7300033569336,90.55000305175781,90.97000122070312,83.03096771240234,10367800
+2020-01-14,91.12999725341797,91.61000061035156,90.29000091552734,90.55999755859375,82.65675354003906,7800100
+2020-01-15,90.75,91.18000030517578,89.25,89.66999816894531,81.84441375732422,7259100
+2020-01-16,90.22000122070312,92.2300033569336,89.81999969482422,91.79000091552734,83.77940368652344,9295500
+2020-01-17,93.0,96.16999816894531,92.94999694824219,95.91000366210938,87.53984069824219,23694400
+2020-01-21,95.33000183105469,95.72000122070312,93.41999816894531,94.54000091552734,86.28942108154297,10868500
+2020-01-22,95.26000213623047,95.38999938964844,92.70999908447266,92.97000122070312,84.8564224243164,8342300
+2020-01-23,92.8499984741211,92.94999694824219,91.45999908447266,92.0,83.97107696533203,11282000
+2020-01-24,92.68000030517578,93.25,88.83000183105469,89.6500015258789,81.82615661621094,9471700
+2020-01-27,87.30000305175781,88.22000122070312,86.44999694824219,87.05000305175781,79.45309448242188,9240200
+2020-01-28,88.1500015258789,89.54000091552734,87.38999938964844,89.1500015258789,81.36980438232422,9187000
+2020-01-29,88.66000366210938,89.0199966430664,87.3499984741211,88.2300033569336,80.53010559082031,8158500
+2020-01-30,87.30999755859375,87.86000061035156,86.19000244140625,87.77999877929688,80.11936950683594,8379400
+2020-01-31,87.05000305175781,87.16999816894531,85.04000091552734,85.30999755859375,77.86492919921875,9503600
+2020-02-03,85.55000305175781,86.58000183105469,85.16000366210938,86.4800033569336,78.93283081054688,7792700
+2020-02-04,88.25,88.94999694824219,87.37000274658203,88.93000030517578,81.16901397705078,9236400
+2020-02-05,90.98999786376953,91.13999938964844,89.2699966430664,90.91000366210938,82.9762191772461,14220900
+2020-02-06,88.05999755859375,90.77999877929688,86.19000244140625,90.61000061035156,82.70240020751953,21059000
+2020-02-07,89.62000274658203,90.02999877929688,87.37999725341797,87.41999816894531,79.790771484375,10725100
+2020-02-10,86.77999877929688,88.63999938964844,86.5,88.5999984741211,80.86780548095703,7481300
+2020-02-11,89.37000274658203,91.47000122070312,88.9000015258789,90.0,82.14562225341797,9452800
+2020-02-12,91.6500015258789,92.44000244140625,91.29000091552734,91.72000122070312,83.71552276611328,9824200
+2020-02-13,91.02999877929688,91.37999725341797,89.77999877929688,90.02999877929688,82.17300415039062,8428300
+2020-02-14,90.55000305175781,90.80000305175781,88.79000091552734,89.5999984741211,81.7805404663086,6256500
+2020-02-18,87.83000183105469,89.0,87.52999877929688,88.02999877929688,80.34754180908203,7248100
+2020-02-19,88.91999816894531,90.62000274658203,88.6500015258789,90.55999755859375,82.65675354003906,7820900
+2020-02-20,90.80999755859375,91.87999725341797,88.68000030517578,89.47000122070312,81.66188049316406,9754900
+2020-02-21,88.55999755859375,89.02999877929688,86.33000183105469,87.02999877929688,79.434814453125,12257600
+2020-02-24,83.9000015258789,84.83000183105469,82.70999908447266,83.31999969482422,76.04861450195312,12158500
+2020-02-25,83.94000244140625,84.4000015258789,79.63999938964844,80.22000122070312,73.21913146972656,14725000
+2020-02-26,81.0,82.02999877929688,79.08999633789062,79.66000366210938,72.70802307128906,13125000
+2020-02-27,77.12999725341797,78.19000244140625,75.33000183105469,75.94000244140625,69.31266784667969,17898300
+2020-02-28,73.76000213623047,79.80999755859375,73.33999633789062,78.30000305175781,71.4666976928711,20843300
+2020-03-02,79.0199966430664,80.70999908447266,77.12999725341797,80.55999755859375,73.52945709228516,15043400
+2020-03-03,80.81999969482422,82.6500015258789,77.83000183105469,78.55999755859375,71.7040023803711,16356200
+2020-03-04,79.12000274658203,81.91000366210938,78.05000305175781,81.80000305175781,75.25517272949219,9894900
+2020-03-05,79.45999908447266,81.37000274658203,78.69999694824219,79.16999816894531,72.83557891845703,9396200
+2020-03-06,76.33000183105469,78.08000183105469,75.83000183105469,77.47000122070312,71.2716064453125,11536500
+2020-03-09,72.4000015258789,76.0999984741211,71.83000183105469,72.63999938964844,66.82805633544922,13898500
+2020-03-10,74.80000305175781,79.04000091552734,74.16000366210938,78.88999938964844,72.57799530029297,13615600
+2020-03-11,76.29000091552734,77.79000091552734,73.72000122070312,74.62000274658203,68.64965057373047,13376500
+2020-03-12,69.5199966430664,72.52999877929688,67.0,67.0199966430664,61.657711029052734,19386200
+2020-03-13,71.18000030517578,76.66999816894531,67.26000213623047,75.80999755859375,69.74443054199219,15971400
+2020-03-16,68.27999877929688,71.16999816894531,64.45999908447266,64.4800033569336,59.32094955444336,16134700
+2020-03-17,65.91000366210938,69.80999755859375,62.20000076293945,68.86000061035156,63.35049819946289,16864500
+2020-03-18,63.560001373291016,65.55999755859375,58.0,61.189998626708984,56.2941780090332,18381200
+2020-03-19,61.119998931884766,67.55000305175781,59.040000915527344,65.0,59.799346923828125,17127400
+2020-03-20,65.02999877929688,67.9800033569336,60.790000915527344,60.90999984741211,56.03657531738281,16591500
+2020-03-23,61.54999923706055,64.86000061035156,59.11000061035156,62.529998779296875,57.5269660949707,14920300
+2020-03-24,66.0,67.62000274658203,62.189998626708984,65.45999908447266,60.222530364990234,18966800
+2020-03-25,65.9000015258789,66.95999908447266,62.459999084472656,63.08000183105469,58.032958984375,15969800
+2020-03-26,64.0,69.66000366210938,63.25,68.9800033569336,63.46090316772461,15820300
+2020-03-27,66.5,69.12000274658203,65.93000030517578,66.58999633789062,61.262115478515625,9739100
+2020-03-30,67.19000244140625,69.5,66.05999755859375,69.02999877929688,63.50688934326172,9880800
+2020-03-31,69.30000305175781,70.36000061035156,66.66000366210938,67.6500015258789,62.2373046875,13213900
+2020-04-01,65.0,68.69999694824219,65.0,65.9000015258789,60.627323150634766,14167900
+2020-04-02,65.87000274658203,68.26000213623047,65.30999755859375,68.0199966430664,62.57770919799805,15432900
+2020-04-03,67.68000030517578,68.69000244140625,64.55000305175781,65.2300033569336,60.01094055175781,8600700
+2020-04-06,68.5,71.37000274658203,67.6500015258789,70.94999694824219,65.27328491210938,12153100
+2020-04-07,73.66000366210938,74.9000015258789,70.86000061035156,72.7300033569336,66.91085052490234,11285600
+2020-04-08,73.69999694824219,74.37999725341797,72.41999816894531,73.33000183105469,67.46286010742188,10695600
+2020-04-09,74.62000274658203,74.83999633789062,70.0,71.58000183105469,65.85286712646484,15459400
+2020-04-13,71.70999908447266,73.51000213623047,71.44000244140625,73.30000305175781,67.43526458740234,7896500
+2020-04-14,75.0,77.66999816894531,74.97000122070312,77.55000305175781,71.34520721435547,11314100
+2020-04-15,75.86000061035156,76.33999633789062,74.02999877929688,75.98999786376953,69.91001892089844,9951700
+2020-04-16,76.86000061035156,77.69000244140625,75.37999725341797,76.8499984741211,70.70121002197266,8819700
+2020-04-17,77.31999969482422,78.25,75.4800033569336,76.16999816894531,70.07562255859375,9926000
+2020-04-20,75.0199966430664,76.2300033569336,74.0999984741211,74.30999755859375,68.36444091796875,7217700
+2020-04-21,73.30999755859375,73.97000122070312,71.75,71.83999633789062,66.09207153320312,9273800
+2020-04-22,73.79000091552734,75.33999633789062,72.75,74.68000030517578,68.70484161376953,7365300
+2020-04-23,75.0,76.16999816894531,73.76000213623047,73.80999755859375,67.90446472167969,7673800
+2020-04-24,73.91999816894531,76.11000061035156,73.66000366210938,76.04000091552734,69.95602416992188,6071300
+2020-04-27,76.58999633789062,77.81999969482422,75.48999786376953,75.9800033569336,69.90084075927734,7219500
+2020-04-28,77.11000061035156,77.77999877929688,75.16000366210938,75.29000091552734,69.26602172851562,6250500
+2020-04-29,77.16999816894531,79.23999786376953,76.83000183105469,78.97000122070312,72.65160369873047,11950200
+2020-04-30,80.2699966430664,80.87000274658203,77.27999877929688,78.66999816894531,72.37560272216797,17113500
+2020-05-01,76.8499984741211,77.58999633789062,74.68000030517578,75.63999938964844,69.5880355834961,9742100
+2020-05-04,75.16000366210938,75.94000244140625,74.08999633789062,75.68000030517578,69.62483978271484,7202400
+2020-05-05,76.75,78.80999755859375,76.55999755859375,77.62999725341797,71.41880798339844,7540800
+2020-05-06,78.80999755859375,80.13999938964844,78.5199966430664,78.87000274658203,72.55960083007812,8179700
+2020-05-07,79.69999694824219,80.16999816894531,78.26000213623047,78.83000183105469,72.5228042602539,7291800
+2020-05-08,79.69999694824219,81.08999633789062,79.36000061035156,80.55999755859375,74.1143798828125,7887200
+2020-05-11,80.29000091552734,81.2699966430664,79.54000091552734,80.4800033569336,74.04078674316406,6604600
+2020-05-12,81.29000091552734,81.79000091552734,78.4000015258789,78.41999816894531,72.1456069946289,7318100
+2020-05-13,78.86000061035156,79.51000213623047,76.75,78.0,71.75921630859375,9584800
+2020-05-14,77.5,80.0,76.47000122070312,79.87000274658203,73.47957611083984,9956800
+2020-05-15,74.66999816894531,77.69999694824219,74.37000274658203,75.7699966430664,69.70763397216797,29597800
+2020-05-18,77.2699966430664,80.18000030517578,77.20999908447266,79.94000244140625,73.54399108886719,13191000
+2020-05-19,79.75,80.1500015258789,78.0,78.08999633789062,71.84200286865234,8118400
+2020-05-20,79.95999908447266,81.95999908447266,79.69000244140625,80.62999725341797,74.17878723144531,11379200
+2020-05-21,79.47000122070312,80.08999633789062,77.87000274658203,78.0,71.75921630859375,8141500
+2020-05-22,78.26000213623047,78.76000213623047,77.29000091552734,78.69999694824219,72.40319061279297,5530400
+2020-05-26,80.19000244140625,80.56999969482422,77.77999877929688,78.0199966430664,71.7776107788086,10067300
+2020-05-27,78.2699966430664,79.31999969482422,76.16000366210938,79.29000091552734,72.94599914550781,9125900
+2020-05-28,80.23999786376953,81.4800033569336,77.7300033569336,78.11000061035156,71.86040496826172,11161700
+2020-05-29,78.69999694824219,81.19999694824219,77.9000015258789,80.87999725341797,74.40877532958984,10558700
+2020-06-01,79.88999938964844,80.4800033569336,79.23999786376953,79.7300033569336,73.35079956054688,6474800
+2020-06-02,79.93000030517578,84.87999725341797,79.91000366210938,84.62999725341797,77.85873413085938,13255300
+2020-06-03,84.94999694824219,85.94999694824219,83.62000274658203,84.11000061035156,77.97925567626953,13029300
+2020-06-04,83.94999694824219,86.69999694824219,83.94999694824219,86.04000091552734,79.7685775756836,12109000
+2020-06-05,88.0,89.4800033569336,87.81999969482422,88.55000305175781,82.09564971923828,11882100
+2020-06-08,89.0,91.5,88.33999633789062,91.37000274658203,84.71007537841797,9748300
+2020-06-09,90.2300033569336,90.38999938964844,89.05999755859375,89.75,83.20816802978516,7327700
+2020-06-10,90.25,92.13999938964844,90.02999877929688,91.01000213623047,84.37632751464844,9079700
+2020-06-11,88.62000274658203,89.05999755859375,83.91000366210938,84.0199966430664,77.89582824707031,15241700
+2020-06-12,86.25,87.13999938964844,83.52999877929688,85.23999786376953,79.02690124511719,10113200
+2020-06-15,83.66999816894531,86.56999969482422,83.0999984741211,86.38999938964844,80.09306335449219,9852600
+2020-06-16,89.9000015258789,90.44000244140625,87.76000213623047,89.5199966430664,82.99491882324219,12639800
+2020-06-17,90.68000030517578,91.08999633789062,89.30000305175781,89.94000244140625,83.38432312011719,7620300
+2020-06-18,89.8499984741211,90.48999786376953,89.02999877929688,89.91999816894531,83.36577606201172,5709500
+2020-06-19,89.87000274658203,90.25,87.54000091552734,88.80999755859375,82.33667755126953,23213800
+2020-06-22,88.72000122070312,89.44000244140625,87.61000061035156,89.12999725341797,82.63336181640625,8028000
+2020-06-23,90.13999938964844,90.61000061035156,89.11000061035156,89.3499984741211,82.83731079101562,7778700
+2020-06-24,89.16999816894531,89.83000183105469,87.41999816894531,89.13999938964844,82.64263153076172,8208800
+2020-06-25,88.69999694824219,89.45999908447266,87.31999969482422,88.95999908447266,82.47573852539062,7062600
+2020-06-26,89.06999969482422,89.7300033569336,87.54000091552734,88.0199966430664,81.6042709350586,9126500
+2020-06-29,88.20999908447266,89.1500015258789,86.68000030517578,89.01000213623047,82.52210998535156,5870400
+2020-06-30,89.19999694824219,91.93000030517578,89.0,91.20999908447266,84.5617446899414,9378500
+2020-07-01,91.01000213623047,91.30000305175781,89.58000183105469,89.77999877929688,83.2359619140625,6990600
+2020-07-02,91.08999633789062,92.5,90.80000305175781,91.87000274658203,85.17364501953125,8317300
+2020-07-06,93.20999908447266,93.75,92.0999984741211,92.91999816894531,86.14710998535156,6933100
+2020-07-07,92.97000122070312,93.55000305175781,91.91000366210938,92.13999938964844,85.4239501953125,6722400
+2020-07-08,93.2699966430664,93.5999984741211,92.33999633789062,93.52999877929688,86.712646484375,6692700
+2020-07-09,93.94999694824219,93.94999694824219,91.44000244140625,93.25,86.45305633544922,6287700
+2020-07-10,93.0,93.5199966430664,91.55999755859375,92.51000213623047,85.76699829101562,5687600
+2020-07-13,93.30000305175781,94.12999725341797,91.19999694824219,91.33000183105469,84.6729965209961,7606400
+2020-07-14,90.86000061035156,92.62000274658203,89.19999694824219,92.37999725341797,85.6464614868164,6571000
+2020-07-15,92.93000030517578,92.93000030517578,91.01000213623047,92.55000305175781,85.8040771484375,6154100
+2020-07-16,91.26000213623047,91.75,90.68000030517578,91.19999694824219,84.55247497558594,6178700
+2020-07-17,91.68000030517578,92.45999908447266,91.0,92.2300033569336,85.50740051269531,5985700
+2020-07-20,92.19000244140625,93.2699966430664,91.30000305175781,93.16999816894531,86.3788833618164,5407500
+2020-07-21,93.55000305175781,93.8499984741211,91.80999755859375,92.30999755859375,85.58155822753906,7098600
+2020-07-22,92.73999786376953,93.29000091552734,91.66999816894531,92.5999984741211,85.85043334960938,4366400
+2020-07-23,92.91000366210938,92.97000122070312,89.2300033569336,89.66999816894531,83.13398742675781,9438500
+2020-07-24,89.20999908447266,90.29000091552734,87.51000213623047,88.88999938964844,82.41084289550781,9520000
+2020-07-27,90.0199966430664,92.83999633789062,89.26000213623047,92.69999694824219,85.9431381225586,8021700
+2020-07-28,92.16999816894531,92.58999633789062,90.56999969482422,91.44999694824219,84.78425598144531,5818400
+2020-07-29,92.08000183105469,93.62000274658203,91.73999786376953,93.02999877929688,86.24909210205078,11453000
+2020-07-30,102.41999816894531,107.69000244140625,100.69999694824219,107.19000244140625,99.37699127197266,42122500
+2020-07-31,105.66000366210938,107.75,104.51000213623047,105.61000061035156,97.91212463378906,16765100
+2020-08-03,107.4000015258789,113.0,107.02999877929688,109.58999633789062,101.60203552246094,18899400
+2020-08-04,109.48999786376953,111.0199966430664,108.66000366210938,110.94999694824219,102.86290740966797,10205400
+2020-08-05,111.0,112.45999908447266,110.08000183105469,111.38999938964844,103.27084350585938,7967400
+2020-08-06,111.2300033569336,111.36000061035156,109.93000030517578,111.05999755859375,102.96489715576172,6392200
+2020-08-07,110.01000213623047,111.05000305175781,106.0,108.25,100.35971069335938,11155900
+2020-08-10,108.5999984741211,108.98999786376953,105.72000122070312,106.36000061035156,98.60746765136719,10087100
+2020-08-11,106.19999694824219,112.01000213623047,104.73999786376953,108.83000183105469,100.89743041992188,17803000
+2020-08-12,110.38999938964844,116.25,109.6500015258789,115.79000091552734,107.35012817382812,18664700
+2020-08-13,116.19999694824219,116.19999694824219,112.7699966430664,113.41000366210938,105.14360809326172,9958400
+2020-08-14,113.30000305175781,114.5199966430664,112.56999969482422,113.73999786376953,105.44954681396484,6641000
+2020-08-17,113.29000091552734,114.48999786376953,110.62999725341797,112.18000030517578,104.00324249267578,10283000
+2020-08-18,112.91000366210938,113.37999725341797,111.5199966430664,112.02999877929688,103.86416625976562,6387000
+2020-08-19,112.33000183105469,113.47000122070312,110.75,111.04000091552734,102.94635009765625,7747600
+2020-08-20,110.0,110.9800033569336,109.66999816894531,110.66000366210938,102.59403991699219,7200300
+2020-08-21,110.2300033569336,113.1500015258789,109.94999694824219,113.0,104.76348114013672,8546900
+2020-08-24,114.37000274658203,116.0,113.2699966430664,115.91000366210938,107.46137237548828,10235000
+2020-08-25,116.11000061035156,117.0999984741211,114.44000244140625,115.94999694824219,107.49845123291016,6208000
+2020-08-26,116.25,116.55000305175781,115.16999816894531,116.04000091552734,107.58190155029297,7487400
+2020-08-27,116.43000030517578,118.18000030517578,115.3499984741211,116.0199966430664,107.56334686279297,8206200
+2020-08-28,116.70999908447266,118.26000213623047,116.16999816894531,118.19999694824219,109.58446502685547,6280300
+2020-08-31,118.33000183105469,121.05999755859375,118.12000274658203,119.0999984741211,110.41886138916016,9694600
+2020-09-01,121.08000183105469,122.56999969482422,119.51000213623047,122.01000213623047,113.11675262451172,9091900
+2020-09-02,123.26000213623047,123.93000030517578,121.80999755859375,123.18000030517578,114.81311798095703,9167700
+2020-09-03,121.30000305175781,121.70999908447266,115.5999984741211,116.43000030517578,108.52161407470703,13560800
+2020-09-04,115.69000244140625,117.81999969482422,112.37999725341797,115.97000122070312,108.09284973144531,11064300
+2020-09-08,111.94000244140625,113.87999725341797,109.62000274658203,109.7699966430664,102.31397247314453,10245200
+2020-09-09,113.4800033569336,115.7699966430664,112.30000305175781,114.0199966430664,106.2752914428711,9708400
+2020-09-10,115.1500015258789,115.80999755859375,111.56999969482422,112.44000244140625,104.80264282226562,6166300
+2020-09-11,113.37999725341797,114.8499984741211,112.4000015258789,113.41999816894531,105.716064453125,6740200
+2020-09-14,115.23999786376953,115.43000030517578,112.6500015258789,113.45999908447266,105.75334930419922,5397300
+2020-09-15,114.94000244140625,117.80999755859375,114.79000091552734,116.58000183105469,108.66141510009766,8773700
+2020-09-16,118.0,118.0,114.54000091552734,114.55999755859375,106.77861785888672,6340100
+2020-09-17,111.91999816894531,115.69999694824219,111.0,114.87999725341797,107.076904296875,7418100
+2020-09-18,115.04000091552734,115.43000030517578,109.80000305175781,110.69000244140625,103.17149353027344,15443200
+2020-09-21,109.16000366210938,112.13999938964844,108.30000305175781,111.91999816894531,104.31794738769531,8197600
+2020-09-22,112.61000061035156,114.25,110.41999816894531,113.81999969482422,106.08889770507812,6911200
+2020-09-23,113.63999938964844,113.93000030517578,110.06999969482422,110.56999969482422,103.05966186523438,6553300
+2020-09-24,109.38999938964844,113.29000091552734,109.23999786376953,112.19000244140625,104.5696029663086,6849000
+2020-09-25,113.55000305175781,115.75,111.80000305175781,114.5,106.72270202636719,11718000
+2020-09-28,115.95999908447266,118.73999786376953,114.91999816894531,118.47000122070312,110.42304992675781,9043600
+2020-09-29,118.13999938964844,119.25,117.19999694824219,117.37999725341797,109.40707397460938,5655700
+2020-09-30,117.5,119.26000213623047,116.91999816894531,117.68000030517578,109.68671417236328,5829700
+2020-10-01,119.93000030517578,120.20999908447266,117.69999694824219,119.5199966430664,111.40172576904297,5316800
+2020-10-02,116.77999877929688,118.66000366210938,115.43000030517578,115.47000122070312,107.62681579589844,5834300
+2020-10-05,116.9000015258789,120.6500015258789,116.7300033569336,120.5199966430664,112.33380126953125,5835900
+2020-10-06,120.44999694824219,122.5199966430664,119.0999984741211,119.54000091552734,111.42037200927734,7637000
+2020-10-07,121.23999786376953,123.36000061035156,120.6500015258789,123.02999877929688,114.67330932617188,7410300
+2020-10-08,124.0,124.43000030517578,121.83999633789062,122.33999633789062,114.0301742553711,4757500
+2020-10-09,123.93000030517578,125.88999938964844,122.79000091552734,124.87000274658203,116.38834381103516,11073400
+2020-10-12,127.69999694824219,127.69999694824219,124.94999694824219,126.69000244140625,118.08470916748047,7893800
+2020-10-13,127.47000122070312,128.17999267578125,125.4000015258789,127.45999908447266,118.80240631103516,7605700
+2020-10-14,129.0800018310547,132.4199981689453,128.92999267578125,129.8800048828125,121.05802917480469,13177100
+2020-10-15,127.30000305175781,129.13999938964844,126.6500015258789,128.5800018310547,119.84632873535156,7376600
+2020-10-16,129.6999969482422,130.19000244140625,127.73999786376953,129.02999877929688,120.26577758789062,6625400
+2020-10-19,130.1300048828125,131.9600067138672,127.69999694824219,128.4199981689453,119.69721221923828,5765800
+2020-10-20,129.17999267578125,129.3300018310547,127.51000213623047,128.3000030517578,119.5853500366211,4409800
+2020-10-21,128.0399932861328,130.4199981689453,126.37000274658203,128.5500030517578,119.81836700439453,4344000
+2020-10-22,129.50999450683594,129.58999633789062,126.86000061035156,128.3800048828125,119.65991973876953,3895100
+2020-10-23,128.58999633789062,129.10000610351562,127.0999984741211,128.8800048828125,120.12594604492188,3943100
+2020-10-26,127.52999877929688,128.6699981689453,124.4000015258789,126.19999694824219,117.62798309326172,6065900
+2020-10-27,126.51000213623047,126.95999908447266,125.19000244140625,125.91000366210938,117.35770416259766,5825500
+2020-10-28,123.5,123.81999969482422,121.05000305175781,121.58000183105469,113.32181549072266,8234800
+2020-10-29,122.05999755859375,127.69000244140625,121.88999938964844,126.44000244140625,117.85169219970703,7053300
+2020-10-30,123.68000030517578,125.25,121.5999984741211,123.36000061035156,114.98089599609375,7811200
+2020-11-02,124.5,126.16999816894531,122.41000366210938,123.97000122070312,115.5494613647461,5860300
+2020-11-03,125.44000244140625,126.91999816894531,124.69000244140625,125.44999694824219,116.9289321899414,5832800
+2020-11-04,129.32000732421875,129.57000732421875,126.06999969482422,128.97000122070312,120.20985412597656,12608900
+2020-11-05,145.82000732421875,148.8000030517578,141.8300018310547,145.41000366210938,135.533203125,27910900
+2020-11-06,146.00999450683594,146.22999572753906,143.9600067138672,145.00999450683594,135.16033935546875,7278500
+2020-11-09,149.41000366210938,149.41000366210938,142.44000244140625,142.61000061035156,132.92335510253906,10666300
+2020-11-10,140.14999389648438,143.1699981689453,138.52999877929688,140.11000061035156,130.59317016601562,12019900
+2020-11-11,144.5,148.08999633789062,144.0,147.69000244140625,137.65830993652344,10222700
+2020-11-12,147.57000732421875,148.50999450683594,143.07000732421875,143.91000366210938,134.1350555419922,8580700
+2020-11-13,145.5399932861328,146.25,143.22999572753906,144.25999450683594,134.4613037109375,5899200
+2020-11-16,145.1999969482422,149.25,144.5500030517578,149.07000732421875,138.94459533691406,7598500
+2020-11-17,149.02000427246094,149.85000610351562,147.17999267578125,148.74000549316406,138.63699340820312,7438600
+2020-11-18,149.24000549316406,153.3300018310547,146.91000366210938,147.0500030517578,137.061767578125,12124500
+2020-11-19,146.55999755859375,149.3000030517578,145.4600067138672,147.52999877929688,137.50918579101562,7743700
+2020-11-20,148.27999877929688,149.10000610351562,145.94000244140625,146.02999877929688,136.1110382080078,5551900
+2020-11-23,142.35000610351562,147.0,141.8800048828125,143.82000732421875,134.05120849609375,11649400
+2020-11-24,143.38999938964844,146.3300018310547,141.11000061035156,145.92999267578125,136.01783752441406,10800800
+2020-11-25,145.9499969482422,147.49000549316406,144.0399932861328,144.0800018310547,134.29351806640625,6398900
+2020-11-27,145.49000549316406,146.42999267578125,143.6999969482422,143.8300018310547,134.0605010986328,3878000
+2020-11-30,144.6300048828125,147.2899932861328,144.0500030517578,147.1699981689453,137.17361450195312,8712500
+2020-12-01,148.7899932861328,152.38999938964844,147.7899932861328,151.25999450683594,140.9857940673828,11906100
+2020-12-02,150.50999450683594,151.49000549316406,149.6199951171875,149.97999572753906,140.39608764648438,7800300
+2020-12-03,151.0399932861328,152.77000427246094,149.63999938964844,149.91000366210938,140.33058166503906,6355300
+2020-12-04,150.3000030517578,158.08999633789062,150.0,157.6199951171875,147.54788208007812,12759900
+2020-12-07,158.5500030517578,158.97000122070312,156.7100067138672,158.02000427246094,147.92233276367188,7009300
+2020-12-08,157.4600067138672,159.2899932861328,155.8699951171875,158.8000030517578,148.6524658203125,6088300
+2020-12-09,158.60000610351562,161.07000732421875,155.5500030517578,156.02000427246094,146.0501251220703,7947200
+2020-12-10,154.4199981689453,157.85000610351562,152.72999572753906,155.75,145.79737854003906,7522200
+2020-12-11,149.24000549316406,150.27000427246094,141.88999938964844,144.27999877929688,135.0603485107422,25923100
+2020-12-14,144.89999389648438,147.75,143.3300018310547,146.2899932861328,136.94187927246094,12258500
+2020-12-15,149.3699951171875,149.9199981689453,147.10000610351562,148.36000061035156,138.87960815429688,6616400
+2020-12-16,149.13999938964844,150.44000244140625,146.7100067138672,149.74000549316406,140.17140197753906,6610900
+2020-12-17,150.8699951171875,151.22999572753906,148.3800048828125,149.52999877929688,139.97486877441406,7039000
+2020-12-18,150.7899932861328,150.7899932861328,146.1199951171875,147.4199981689453,137.99966430664062,13288300
+2020-12-21,145.00999450683594,147.36000061035156,144.41000366210938,146.8000030517578,137.41928100585938,7024600
+2020-12-22,146.61000061035156,147.02999877929688,144.72000122070312,146.33999633789062,136.98867797851562,5751500
+2020-12-23,147.6300048828125,151.5399932861328,146.8699951171875,146.9600067138672,137.56907653808594,5186700
+2020-12-24,147.8000030517578,148.89999389648438,147.1999969482422,148.7899932861328,139.28211975097656,2120200
+2020-12-28,150.6199951171875,151.07000732421875,147.44000244140625,147.74000549316406,138.29920959472656,4576600
+2020-12-29,148.97000122070312,148.99000549316406,147.02999877929688,148.49000549316406,139.00132751464844,3543800
+2020-12-30,149.1199951171875,151.61000061035156,148.9199981689453,149.9499969482422,140.3679962158203,3965600
+2020-12-31,150.32000732421875,152.55999755859375,150.10000610351562,152.33999633789062,142.6053009033203,4941700
+2021-01-04,153.00999450683594,155.14999389648438,147.13999938964844,148.5,139.01063537597656,9827000
+2021-01-05,148.64999389648438,152.6999969482422,148.5,152.42999267578125,142.6895294189453,8507200
+2021-01-06,151.52999877929688,153.8699951171875,149.47000122070312,151.19000244140625,141.5287322998047,7174600
+2021-01-07,152.3300018310547,156.4199981689453,152.25999450683594,155.6999969482422,145.75054931640625,8482300
+2021-01-08,157.22999572753906,157.52999877929688,154.5399932861328,156.63999938964844,146.6304931640625,6252400
+2021-01-11,156.10000610351562,158.1300048828125,154.9199981689453,156.11000061035156,146.1343231201172,5147800
+2021-01-12,156.63999938964844,156.8699951171875,153.9600067138672,154.4499969482422,144.5804443359375,4385700
+2021-01-13,155.19000244140625,157.92999267578125,153.64999389648438,157.4199981689453,147.3606414794922,5479900
+2021-01-14,159.39999389648438,163.17999267578125,158.5,160.85000610351562,150.57150268554688,10102400
+2021-01-15,160.77000427246094,160.86000061035156,156.8800048828125,157.08999633789062,147.0517120361328,8607400
+2021-01-19,158.94000244140625,164.10000610351562,158.4499969482422,163.77000427246094,153.30487060546875,8209000
+2021-01-20,164.72000122070312,167.94000244140625,164.44000244140625,164.60000610351562,154.0818634033203,7943300
+2021-01-21,165.80999755859375,166.49000549316406,163.33999633789062,164.75,154.22225952148438,6295700
+2021-01-22,164.0,164.27000427246094,161.52000427246094,162.4199981689453,152.04115295410156,5062300
+2021-01-25,164.32000732421875,167.0500030517578,161.72999572753906,164.39999389648438,153.89462280273438,5370800
+2021-01-26,164.1999969482422,164.64999389648438,160.91000366210938,162.5500030517578,152.16281127929688,6554200
+2021-01-27,158.49000549316406,160.72999572753906,152.69000244140625,153.6699981689453,143.85028076171875,9854000
+2021-01-28,156.27999877929688,158.97000122070312,153.11000061035156,155.5500030517578,145.61016845703125,8087400
+2021-01-29,160.25,160.63999938964844,154.75,156.27999877929688,146.29348754882812,9502100
+2021-02-01,157.3699951171875,162.39999389648438,156.49000549316406,161.5800018310547,151.2548370361328,8265100
+2021-02-02,164.50999450683594,165.3800048828125,161.3000030517578,164.77999877929688,154.25035095214844,6926500
+2021-02-03,167.5800018310547,167.5800018310547,161.8000030517578,162.3000030517578,151.92880249023438,14156700
+2021-02-04,150.17999267578125,151.77999877929688,145.1999969482422,147.97000122070312,138.51454162597656,46141800
+2021-02-05,148.85000610351562,148.89999389648438,144.6199951171875,145.83999633789062,136.52061462402344,24695400
+2021-02-08,147.10000610351562,147.60000610351562,145.3000030517578,147.3800048828125,137.96221923828125,12181600
+2021-02-09,147.5500030517578,148.5,145.89999389648438,146.11000061035156,136.7733917236328,11681300
+2021-02-10,147.6199951171875,147.75,144.3699951171875,145.5,136.20236206054688,11701300
+2021-02-11,145.77999877929688,146.57000732421875,143.52999877929688,145.55999755859375,136.25851440429688,11600200
+2021-02-12,145.57000732421875,151.39999389648438,144.8699951171875,147.97999572753906,138.52389526367188,9155200
+2021-02-16,149.0,149.74000549316406,146.05999755859375,147.16000366210938,137.75631713867188,10211900
+2021-02-17,145.82000732421875,146.88999938964844,143.4199981689453,144.75,135.50030517578125,11937200
+2021-02-18,143.5399932861328,144.6999969482422,142.9600067138672,143.91000366210938,134.7139434814453,8404400
+2021-02-19,144.77999877929688,145.85000610351562,143.49000549316406,144.94000244140625,135.6781463623047,10012500
+2021-02-22,142.25,144.1199951171875,139.0800018310547,139.4600067138672,130.54833984375,12763900
+2021-02-23,136.3800048828125,138.47999572753906,134.44000244140625,137.1199951171875,128.3578338623047,14425300
+2021-02-24,136.39999389648438,141.17999267578125,135.08999633789062,141.10000610351562,132.08352661132812,13146200
+2021-02-25,139.55999755859375,140.8300018310547,135.02000427246094,135.52999877929688,126.86945343017578,12701100
+2021-02-26,136.75999450683594,138.14999389648438,134.6999969482422,136.19000244140625,127.48729705810547,11772600
+2021-03-01,137.5,139.6300048828125,136.4600067138672,139.49000549316406,130.576416015625,9421400
+2021-03-02,140.0,140.10000610351562,136.77000427246094,137.0399932861328,128.28294372558594,8693200
+2021-03-03,135.60000610351562,136.17999267578125,131.5399932861328,131.66000366210938,123.83411407470703,14862700
+2021-03-04,132.35000610351562,134.1999969482422,126.58000183105469,127.80000305175781,120.20355987548828,15831100
+2021-03-05,130.9199981689453,131.1699981689453,125.4000015258789,129.75,122.03763580322266,13292000
+2021-03-08,129.0,129.77000427246094,122.98999786376953,123.19999694824219,115.87698364257812,15256100
+2021-03-09,127.38999938964844,129.9199981689453,126.33000183105469,129.11000061035156,121.43569946289062,13130200
+2021-03-10,130.6699981689453,131.10000610351562,127.63999938964844,127.87000274658203,120.2694091796875,12492300
+2021-03-11,131.00999450683594,133.24000549316406,130.00999450683594,131.74000549316406,123.90936279296875,11920200
+2021-03-12,129.89999389648438,130.3300018310547,127.62000274658203,129.97999572753906,122.25397491455078,9365700
+2021-03-15,130.05999755859375,131.75999450683594,129.1199951171875,131.63999938964844,123.81529235839844,7807200
+2021-03-16,132.88999938964844,135.44000244140625,132.2899932861328,133.64999389648438,125.705810546875,10434700
+2021-03-17,131.30999755859375,135.60000610351562,129.67999267578125,133.9199981689453,125.95976257324219,10781500
+2021-03-18,132.44000244140625,133.60000610351562,129.66000366210938,129.75,122.03763580322266,9579000
+2021-03-19,129.7899932861328,132.47999572753906,129.1699981689453,131.02000427246094,123.23217010498047,17599900
+2021-03-22,132.9600067138672,135.5500030517578,132.60000610351562,134.08999633789062,126.11968994140625,9036900
+2021-03-23,134.0,134.35000610351562,131.41000366210938,132.52000427246094,124.64299774169922,7425700
+2021-03-24,132.99000549316406,133.05999755859375,127.11000061035156,127.18000030517578,119.62040710449219,10962300
+2021-03-25,126.66000366210938,127.63999938964844,124.38999938964844,127.27999877929688,119.71446990966797,10460800
+2021-03-26,127.05999755859375,133.35000610351562,127.04000091552734,132.99000549316406,125.08506774902344,11071600
+2021-03-29,132.5399932861328,133.33999633789062,129.77000427246094,131.27000427246094,123.46731567382812,9750100
+2021-03-30,130.1699981689453,131.24000549316406,129.07000732421875,130.11000061035156,122.37625122070312,7097300
+2021-03-31,130.9600067138672,133.52000427246094,130.57000732421875,132.58999633789062,124.70883178710938,8361300
+2021-04-01,134.5,138.42999267578125,133.60000610351562,137.7899932861328,129.59974670410156,14069600
+2021-04-05,139.0399932861328,140.5,138.22999572753906,140.3300018310547,131.98875427246094,12562800
+2021-04-06,139.85000610351562,140.22999572753906,137.63999938964844,138.05999755859375,129.85369873046875,9100000
+2021-04-07,138.3300018310547,139.9499969482422,137.39999389648438,139.42999267578125,131.1422576904297,6958500
+2021-04-08,140.0,140.3699951171875,138.80999755859375,140.33999633789062,131.9981689453125,7304900
+2021-04-09,139.89999389648438,140.67999267578125,138.8800048828125,140.57000732421875,132.21449279785156,6033200
+2021-04-12,138.86000061035156,139.88999938964844,136.0500030517578,137.44000244140625,129.2705535888672,10355500
+2021-04-13,138.3800048828125,138.77000427246094,135.75,137.3000030517578,129.1388702392578,9225200
+2021-04-14,137.0800018310547,137.83999633789062,133.91000366210938,134.75,126.74044799804688,9967800
+2021-04-15,136.0,137.99000549316406,135.57000732421875,137.83999633789062,129.64674377441406,11733200
+2021-04-16,137.6199951171875,139.00999450683594,136.64999389648438,138.2100067138672,129.9947967529297,6583900
+2021-04-19,136.89999389648438,137.0500030517578,134.08999633789062,135.25,127.21073150634766,8728900
+2021-04-20,134.5500030517578,134.77999877929688,132.7899932861328,133.39999389648438,125.47067260742188,7473700
+2021-04-21,132.82000732421875,136.3699951171875,132.5,136.19000244140625,128.09487915039062,7237900
+2021-04-22,135.3699951171875,135.9600067138672,132.47000122070312,132.97000122070312,125.06625366210938,8345100
+2021-04-23,133.74000549316406,136.11000061035156,133.5399932861328,135.42999267578125,127.38002014160156,7666600
+2021-04-26,135.3300018310547,139.69000244140625,135.1199951171875,138.9600067138672,130.70021057128906,9715400
+2021-04-27,138.7100067138672,139.3800048828125,136.97999572753906,138.00999450683594,129.8066864013672,9284500
+2021-04-28,138.1699981689453,138.27000427246094,135.75,136.57000732421875,128.4522705078125,13118100
+2021-04-29,145.00999450683594,145.3000030517578,140.6699981689453,142.67999267578125,134.19908142089844,20502100
+2021-04-30,141.07000732421875,142.08999633789062,138.25999450683594,138.8000030517578,130.54969787597656,11374600
+2021-05-03,139.6999969482422,139.75999450683594,136.8699951171875,137.42999267578125,129.26112365722656,7920300
+2021-05-04,136.0,136.0,132.4199981689453,134.1199951171875,126.14789581298828,11996300
+2021-05-05,136.0800018310547,136.4499969482422,134.11000061035156,134.64999389648438,126.64637756347656,6285500
+2021-05-06,134.49000549316406,136.5399932861328,133.10000610351562,136.0,127.91613006591797,8352500
+2021-05-07,136.94000244140625,138.69000244140625,136.2899932861328,137.85000610351562,129.65618896484375,6893700
+2021-05-10,136.02000427246094,136.67999267578125,128.82000732421875,128.94000244140625,121.2757797241211,19537200
+2021-05-11,125.25,128.55999755859375,124.7699966430664,128.3699951171875,120.73966979980469,11948000
+2021-05-12,126.02999877929688,127.12999725341797,123.68000030517578,124.62000274658203,117.21257019042969,13529600
+2021-05-13,127.12000274658203,128.47999572753906,125.87000274658203,127.11000061035156,119.55455780029297,10633000
+2021-05-14,128.6300048828125,131.4199981689453,127.80999755859375,130.14999389648438,122.41387176513672,9391100
+2021-05-17,129.2899932861328,129.8300018310547,127.70999908447266,129.8000030517578,122.08467864990234,5917400
+2021-05-18,130.63999938964844,131.24000549316406,128.7899932861328,128.91000366210938,121.24756622314453,8651100
+2021-05-19,127.19000244140625,130.8300018310547,126.44999694824219,130.66000366210938,122.8935546875,8112900
+2021-05-20,131.52999877929688,133.27999877929688,131.4600067138672,132.63999938964844,124.75586700439453,9208400
+2021-05-21,132.13999938964844,132.69000244140625,130.49000549316406,131.4600067138672,123.64601135253906,8674000
+2021-05-24,131.3300018310547,134.0,131.3300018310547,132.91000366210938,125.00981903076172,8229300
+2021-05-25,133.5399932861328,134.3000030517578,132.8000030517578,133.75,125.79988098144531,7271400
+2021-05-26,133.8699951171875,134.52000427246094,132.22000122070312,133.08999633789062,125.1791000366211,6663300
+2021-05-27,132.72999572753906,134.63999938964844,132.7100067138672,133.63999938964844,125.69642639160156,7379300
+2021-05-28,134.14999389648438,135.63999938964844,133.9499969482422,134.5399932861328,126.54292297363281,7042200
+2021-06-01,135.10000610351562,136.07000732421875,133.52999877929688,133.94000244140625,125.97858428955078,7059600
+2021-06-02,133.17999267578125,134.72999572753906,132.47000122070312,133.82000732421875,126.50801849365234,6026000
+2021-06-03,132.64999389648438,133.38999938964844,131.4199981689453,131.77999877929688,124.5794448852539,6644000
+2021-06-04,132.52999877929688,135.0500030517578,132.1999969482422,134.33999633789062,126.99957275390625,7416700
+2021-06-07,133.6999969482422,133.77000427246094,132.63999938964844,133.32000732421875,126.03531646728516,5563300
+2021-06-08,134.05999755859375,135.38999938964844,133.0,134.1999969482422,126.86724853515625,9657900
+2021-06-09,135.10000610351562,135.35000610351562,132.7899932861328,132.88999938964844,125.62879943847656,6717200
+2021-06-10,133.0500030517578,135.10000610351562,132.5800018310547,134.22000122070312,126.88614654541016,5522300
+2021-06-11,133.8000030517578,134.64999389648438,133.64999389648438,134.6199951171875,127.26426696777344,6529900
+2021-06-14,135.1999969482422,137.30999755859375,134.7899932861328,137.30999755859375,129.80731201171875,7912600
+2021-06-15,137.13999938964844,137.3800048828125,135.22999572753906,135.5800018310547,128.1718292236328,5723600
+2021-06-16,136.47000122070312,137.0500030517578,133.66000366210938,134.9499969482422,127.57623291015625,7404700
+2021-06-17,134.30999755859375,136.6199951171875,134.08999633789062,135.35000610351562,127.95439910888672,6618300
+2021-06-18,134.5500030517578,134.5800018310547,132.24000549316406,133.0,125.73280334472656,12753600
+2021-06-21,133.0500030517578,135.10000610351562,132.66000366210938,133.9600067138672,126.64035034179688,6371400
+2021-06-22,134.22000122070312,135.30999755859375,133.2899932861328,135.0800018310547,127.69914245605469,5976400
+2021-06-23,134.88999938964844,136.22999572753906,134.80999755859375,135.52000427246094,128.11509704589844,6613800
+2021-06-24,136.6199951171875,138.50999450683594,136.35000610351562,137.9199981689453,130.3839569091797,7941700
+2021-06-25,138.4499969482422,139.47000122070312,136.97000122070312,137.64999389648438,130.1287384033203,7949200
+2021-06-28,138.22999572753906,140.1699981689453,137.97999572753906,139.72000122070312,132.08560180664062,6645500
+2021-06-29,139.6300048828125,142.9499969482422,139.25,142.6199951171875,134.82713317871094,6885400
+2021-06-30,142.35000610351562,143.6300048828125,141.83999633789062,142.92999267578125,135.12020874023438,6449700
+2021-07-01,142.91000366210938,143.02000427246094,140.35000610351562,140.8000030517578,133.10659790039062,6094100
+2021-07-02,141.99000549316406,142.67999267578125,141.25,142.5800018310547,134.78936767578125,5399100
+2021-07-06,143.0,143.17999267578125,139.67999267578125,141.19000244140625,133.47531127929688,7095200
+2021-07-07,142.24000549316406,142.36000061035156,139.05999755859375,139.97000122070312,132.32196044921875,5034900
+2021-07-08,137.72000122070312,138.8699951171875,135.60000610351562,138.2899932861328,130.7337188720703,7501100
+2021-07-09,137.88999938964844,141.72999572753906,137.80999755859375,141.42999267578125,133.70216369628906,7356800
+2021-07-12,141.39999389648438,143.02000427246094,141.1999969482422,142.47000122070312,134.6853790283203,6786500
+2021-07-13,142.44000244140625,142.66000366210938,140.4199981689453,141.17999267578125,133.46585083007812,5657600
+2021-07-14,143.5,146.33999633789062,142.5,143.75,135.89540100097656,11305700
+2021-07-15,144.1199951171875,144.13999938964844,140.72000122070312,141.4600067138672,133.7305450439453,6667400
+2021-07-16,141.8699951171875,142.50999450683594,139.52999877929688,139.7100067138672,132.07615661621094,5914300
+2021-07-19,138.32000732421875,138.89999389648438,136.80999755859375,138.7899932861328,131.20640563964844,9371300
+2021-07-20,139.02000427246094,140.4199981689453,137.1999969482422,139.5500030517578,131.92489624023438,6020400
+2021-07-21,139.64999389648438,142.22000122070312,139.64999389648438,142.1699981689453,134.4017333984375,6161900
+2021-07-22,142.0,142.85000610351562,141.5,142.44000244140625,134.65699768066406,3862600
+2021-07-23,143.4499969482422,144.99000549316406,142.02999877929688,144.8800048828125,136.9636688232422,6310400
+2021-07-26,143.9499969482422,144.3800048828125,142.24000549316406,143.5,135.65907287597656,6253900
+2021-07-27,142.49000549316406,143.0,138.2100067138672,140.92999267578125,133.2294921875,7575800
+2021-07-28,141.27000427246094,142.91000366210938,140.13999938964844,142.44000244140625,134.65699768066406,9303400
+2021-07-29,146.5,151.52000427246094,146.41000366210938,150.99000549316406,142.73983764648438,19446900
+2021-07-30,149.1999969482422,150.41000366210938,148.36000061035156,149.8000030517578,141.6148223876953,8404800
+2021-08-02,150.0,152.27999877929688,148.2100067138672,148.86000061035156,140.7261962890625,10823800
+2021-08-03,148.91000366210938,149.5800018310547,146.55999755859375,147.9499969482422,139.86593627929688,6223400
+2021-08-04,148.02000427246094,149.1999969482422,147.3300018310547,148.22000122070312,140.12118530273438,5556400
+2021-08-05,147.24000549316406,147.47000122070312,144.57000732421875,146.8300018310547,138.80711364746094,7169200
+2021-08-06,146.1300048828125,148.22999572753906,145.9199981689453,146.27999877929688,138.28717041015625,5733300
+2021-08-09,146.7899932861328,147.72000122070312,145.75,146.9199981689453,138.89218139648438,4966600
+2021-08-10,147.32000732421875,147.5,142.39999389648438,145.8699951171875,137.89955139160156,4197100
+2021-08-11,146.05999755859375,146.7899932861328,144.39999389648438,146.67999267578125,138.66531372070312,6216000
+2021-08-12,147.75999450683594,148.0,146.38999938964844,147.14999389648438,139.10963439941406,5777700
+2021-08-13,147.0,149.30999755859375,146.92999267578125,148.63999938964844,140.51821899414062,5764000
+2021-08-16,148.39999389648438,149.0800018310547,146.72000122070312,148.1300048828125,140.03610229492188,4410800
+2021-08-17,146.9499969482422,147.0,143.57000732421875,144.41000366210938,136.51934814453125,7256800
+2021-08-18,143.83999633789062,144.66000366210938,141.97999572753906,142.17999267578125,134.4111785888672,6546500
+2021-08-19,140.64999389648438,141.4499969482422,138.9600067138672,140.61000061035156,132.9269561767578,8661000
+2021-08-20,140.61000061035156,142.25999450683594,140.3000030517578,142.08999633789062,134.32611083984375,6141000
+2021-08-23,142.64999389648438,144.61000061035156,142.35000610351562,144.13999938964844,136.26409912109375,6936900
+2021-08-24,144.58999633789062,145.58999633789062,143.83999633789062,144.4600067138672,136.56661987304688,7066800
+2021-08-25,144.4600067138672,145.42999267578125,143.47000122070312,143.8699951171875,136.0088653564453,5721600
+2021-08-26,143.19000244140625,143.75999450683594,141.6199951171875,142.3800048828125,134.6002655029297,6825100
+2021-08-27,142.1999969482422,144.9499969482422,141.9199981689453,144.85000610351562,136.935302734375,6274500
+2021-08-30,145.58999633789062,147.86000061035156,145.55999755859375,145.94000244140625,137.9657745361328,5263600
+2021-08-31,146.8000030517578,147.52999877929688,144.55999755859375,146.69000244140625,138.67478942871094,7820500
+2021-09-01,146.83999633789062,148.10000610351562,146.22000122070312,146.4499969482422,139.09268188476562,6451400
+2021-09-02,146.6999969482422,146.88999938964844,144.50999450683594,145.1199951171875,137.82948303222656,6006700
+2021-09-03,145.1199951171875,145.99000549316406,144.22999572753906,144.6300048828125,137.3641357421875,5505800
+2021-09-07,144.67999267578125,144.75999450683594,143.1199951171875,143.75,136.52830505371094,6361200
+2021-09-08,143.36000061035156,143.6199951171875,141.49000549316406,142.52000427246094,135.36012268066406,5981300
+2021-09-09,142.47000122070312,143.5399932861328,141.4499969482422,141.5800018310547,134.46730041503906,6190800
+2021-09-10,143.1300048828125,146.0,142.5399932861328,142.67999267578125,135.5120391845703,6263300
+2021-09-13,144.02000427246094,144.72999572753906,142.02999877929688,143.41000366210938,136.2053985595703,4312800
+2021-09-14,144.47000122070312,144.80999755859375,140.6199951171875,141.13999938964844,134.04942321777344,6442100
+2021-09-15,140.80999755859375,141.0,137.52000427246094,138.24000549316406,131.2951202392578,11289100
+2021-09-16,137.32000732421875,138.9600067138672,137.32000732421875,138.39999389648438,131.4470672607422,6719900
+2021-09-17,137.80999755859375,138.0,133.13999938964844,133.60000610351562,126.8882064819336,14550500
+2021-09-20,131.47000122070312,133.1199951171875,130.61000061035156,132.75999450683594,126.09041595458984,9647100
+2021-09-21,133.58999633789062,133.91000366210938,131.27999877929688,131.75,125.13114929199219,6175300
+2021-09-22,132.58999633789062,133.49000549316406,131.97999572753906,133.00999450683594,126.32785034179688,5163000
+2021-09-23,133.75,135.16000366210938,133.22000122070312,133.91000366210938,127.18265533447266,5918900
+2021-09-24,133.11000061035156,134.5500030517578,132.8000030517578,133.8800048828125,127.1541748046875,4554600
+2021-09-27,132.42999267578125,134.0399932861328,132.02000427246094,133.47999572753906,126.77425384521484,4319500
+2021-09-28,131.75,132.74000549316406,129.6999969482422,129.89999389648438,123.37411499023438,8851700
+2021-09-29,130.58999633789062,131.4499969482422,128.88999938964844,129.27999877929688,122.78524017333984,7037200
+2021-09-30,130.35000610351562,131.0800018310547,128.6999969482422,128.97999572753906,122.50032043457031,6976800
+2021-10-01,129.8000030517578,130.02000427246094,126.47000122070312,128.7100067138672,122.24388885498047,6863700
+2021-10-04,128.9199981689453,129.7899932861328,125.91999816894531,126.68000030517578,120.31585693359375,8470300
+2021-10-05,126.12999725341797,128.77000427246094,125.69000244140625,127.52999877929688,121.12316131591797,9244300
+2021-10-06,126.55000305175781,128.27000427246094,126.06999969482422,128.05999755859375,121.62653350830078,8513700
+2021-10-07,129.25999450683594,130.72000122070312,127.58999633789062,127.83999633789062,121.41758728027344,8010600
+2021-10-08,128.58999633789062,128.58999633789062,126.20999908447266,126.55000305175781,120.19239807128906,6920500
+2021-10-11,126.05999755859375,127.2300033569336,124.87999725341797,124.94000244140625,118.66328430175781,6288200
+2021-10-12,125.37999725341797,125.47000122070312,122.16999816894531,122.94999694824219,116.77325439453125,10531500
+2021-10-13,125.19999694824219,126.31999969482422,123.5199966430664,125.04000091552734,118.75827026367188,12373800
+2021-10-14,126.16000366210938,129.3000030517578,125.98999786376953,128.66000366210938,122.19640350341797,10637900
+2021-10-15,129.02000427246094,130.47999572753906,128.67999267578125,130.1999969482422,123.65904235839844,7609700
+2021-10-18,129.32000732421875,130.27000427246094,128.24000549316406,130.1199951171875,123.58305358886719,5290000
+2021-10-19,131.02000427246094,132.8000030517578,130.32000732421875,132.5,125.84347534179688,7330700
+2021-10-20,132.5,133.00999450683594,131.25999450683594,132.16000366210938,125.52055358886719,4804100
+2021-10-21,132.0,133.25999450683594,131.39999389648438,133.0500030517578,126.3658676147461,4579200
+2021-10-22,132.89999389648438,133.69000244140625,131.42999267578125,131.6199951171875,125.00767517089844,5216200
+2021-10-25,131.82000732421875,133.1699981689453,131.3000030517578,131.92999267578125,125.30211639404297,4876300
+2021-10-26,132.89999389648438,133.7899932861328,131.07000732421875,131.94000244140625,125.31160736083984,5802200
+2021-10-27,131.94000244140625,132.36000061035156,130.50999450683594,131.1999969482422,124.60877227783203,5090400
+2021-10-28,131.99000549316406,133.8300018310547,131.8699951171875,133.69000244140625,126.97369384765625,5016700
+2021-10-29,132.86000061035156,133.67999267578125,132.4499969482422,133.0399932861328,126.35633850097656,5251100
+2021-11-01,132.44000244140625,134.8699951171875,132.44000244140625,134.80999755859375,128.03744506835938,6903000
+2021-11-02,134.5500030517578,135.72999572753906,134.1199951171875,135.22999572753906,128.4363250732422,7321900
+2021-11-03,135.75,138.85000610351562,135.0399932861328,138.47999572753906,131.52305603027344,13216000
+2021-11-04,156.32000732421875,159.5800018310547,153.3000030517578,156.11000061035156,148.26736450195312,48321500
+2021-11-05,157.07000732421875,168.5500030517578,155.91000366210938,163.02999877929688,154.83970642089844,27226600
+2021-11-08,163.2100067138672,167.7100067138672,161.27999877929688,165.85000610351562,157.51803588867188,14541400
+2021-11-09,166.50999450683594,169.52000427246094,164.3800048828125,166.74000549316406,158.36334228515625,12353900
+2021-11-10,165.08999633789062,166.1199951171875,159.02999877929688,159.8000030517578,151.77198791503906,11327100
+2021-11-11,161.8000030517578,165.55999755859375,161.38999938964844,164.4199981689453,156.15989685058594,7624200
+2021-11-12,165.0,166.02000427246094,164.3300018310547,164.94000244140625,156.65379333496094,7371000
+2021-11-15,166.5,169.94000244140625,165.80999755859375,168.50999450683594,160.04440307617188,12350200
+2021-11-16,168.11000061035156,183.72999572753906,167.05999755859375,181.80999755859375,172.67626953125,33338200
+2021-11-17,180.7899932861328,186.3300018310547,178.6300048828125,183.5399932861328,174.31932067871094,21678900
+2021-11-18,185.24000549316406,188.72000122070312,182.75,186.32000732421875,176.95968627929688,15542600
+2021-11-19,184.69000244140625,186.60000610351562,182.3000030517578,185.0,175.70599365234375,11889100
+2021-11-22,181.11000061035156,188.77000427246094,180.97999572753906,181.39999389648438,172.28684997558594,16062800
+2021-11-23,180.33999633789062,181.3300018310547,177.02000427246094,180.94000244140625,171.84996032714844,10696200
+2021-11-24,179.52000427246094,180.77999877929688,177.3300018310547,180.7100067138672,171.6315155029297,7886200
+2021-11-26,175.6699981689453,180.25,175.05999755859375,175.74000549316406,166.9112091064453,7835900
+2021-11-29,179.47999572753906,184.07000732421875,179.0,183.74000549316406,174.50930786132812,10440500
+2021-11-30,183.22000122070312,186.80999755859375,180.33999633789062,180.55999755859375,171.489013671875,19309200
+2021-12-01,180.88999938964844,183.14999389648438,175.32000732421875,175.6300048828125,167.4373016357422,10637700
+2021-12-02,172.08999633789062,177.88999938964844,171.2100067138672,177.02999877929688,168.77198791503906,13101400
+2021-12-03,178.0399932861328,180.27000427246094,173.7100067138672,176.50999450683594,168.2762451171875,12111800
+2021-12-06,176.8800048828125,176.97999572753906,172.27000427246094,175.4499969482422,167.2657012939453,8577500
+2021-12-07,179.07000732421875,184.77999877929688,178.5,183.72000122070312,175.14991760253906,9910100
+2021-12-08,183.00999450683594,183.72000122070312,180.77999877929688,182.6300048828125,174.11077880859375,4799400
+2021-12-09,181.77000427246094,187.83999633789062,181.50999450683594,182.25999450683594,173.75802612304688,9398900
+2021-12-10,185.5500030517578,185.5500030517578,181.14999389648438,183.8800048828125,175.30247497558594,6854800
+2021-12-13,186.85000610351562,191.3000030517578,183.11000061035156,183.32000732421875,174.76856994628906,16346800
+2021-12-14,181.1999969482422,183.89999389648438,179.41000366210938,181.97999572753906,173.49107360839844,8542800
+2021-12-15,183.97000122070312,189.77999877929688,179.97999572753906,189.27999877929688,180.4505615234375,11082000
+2021-12-16,190.3000030517578,192.67999267578125,176.11000061035156,178.14999389648438,169.83973693847656,14873000
+2021-12-17,175.72999572753906,180.1199951171875,175.02000427246094,176.8000030517578,168.552734375,16232300
+2021-12-20,174.2899932861328,177.0800018310547,173.4600067138672,176.6699981689453,168.4287872314453,6306400
+2021-12-21,179.3800048828125,180.14999389648438,174.22000122070312,179.5800018310547,171.20306396484375,7702400
+2021-12-22,179.0,181.52000427246094,177.6300048828125,181.3800048828125,172.91909790039062,5227200
+2021-12-23,181.52999877929688,183.7100067138672,181.3800048828125,182.74000549316406,174.21566772460938,4918900
+2021-12-27,183.2100067138672,186.41000366210938,183.02000427246094,186.3300018310547,177.63816833496094,4865900
+2021-12-28,186.58999633789062,186.72999572753906,183.49000549316406,184.82000732421875,176.19862365722656,5399400
+2021-12-29,184.67999267578125,187.38999938964844,184.55999755859375,186.1999969482422,177.5142364501953,5417200
+2021-12-30,185.8800048828125,186.52000427246094,182.30999755859375,182.72999572753906,174.2061004638672,4108400
+2021-12-31,183.30999755859375,185.14999389648438,182.60000610351562,182.8699951171875,174.33958435058594,4113300
+2022-01-03,182.91000366210938,186.8800048828125,182.24000549316406,186.2100067138672,177.5238037109375,5990200
+2022-01-04,187.0,188.92999267578125,181.00999450683594,187.22999572753906,178.49618530273438,8484200
+2022-01-05,186.5,193.5800018310547,184.72999572753906,186.5,177.80023193359375,17141200
+2022-01-06,184.52000427246094,188.47000122070312,183.0,185.9499969482422,177.27590942382812,9117700
+2022-01-07,186.60000610351562,188.36000061035156,180.1199951171875,180.41000366210938,171.9943389892578,7386200
+2022-01-10,178.27000427246094,180.0,173.75999450683594,179.67999267578125,171.29837036132812,11159300
+2022-01-11,179.19000244140625,185.64999389648438,177.22000122070312,185.39999389648438,176.7515411376953,9591000
+2022-01-12,186.60000610351562,189.4600067138672,185.19000244140625,186.4199981689453,177.72398376464844,7317500
+2022-01-13,188.6999969482422,191.5800018310547,183.2899932861328,183.88999938964844,175.31199645996094,10190900
+2022-01-14,182.8000030517578,190.08999633789062,182.00999450683594,188.69000244140625,179.88809204101562,9587300
+2022-01-18,185.8699951171875,186.0,178.27000427246094,178.86000061035156,170.51663208007812,10471200
+2022-01-19,180.57000732421875,181.2100067138672,172.27000427246094,172.47000122070312,164.4246826171875,10082700
+2022-01-20,174.52999877929688,174.99000549316406,166.2899932861328,166.5,158.73318481445312,9468500
+2022-01-21,166.24000549316406,172.0399932861328,164.57000732421875,164.92999267578125,157.2364044189453,11898700
+2022-01-24,162.17999267578125,170.82000732421875,158.60000610351562,170.07000732421875,162.1366729736328,17489100
+2022-01-25,166.1699981689453,170.32000732421875,161.1999969482422,165.4499969482422,157.73216247558594,10708500
+2022-01-26,168.5800018310547,174.5500030517578,163.89999389648438,167.0,159.20986938476562,10492200
+2022-01-27,169.30999755859375,171.4499969482422,160.61000061035156,161.1999969482422,153.68040466308594,10743000
+2022-01-28,162.00999450683594,166.94000244140625,157.3800048828125,166.80999755859375,159.02871704101562,10320800
+2022-01-31,167.05999755859375,175.9499969482422,165.8000030517578,175.75999450683594,167.5612335205078,11273500
+2022-02-01,176.44000244140625,177.42999267578125,173.11000061035156,177.1300048828125,168.8673553466797,9724600
+2022-02-02,180.94000244140625,188.63999938964844,180.25999450683594,188.1999969482422,179.42092895507812,25646300
+2022-02-03,180.8000030517578,192.10000610351562,177.2899932861328,179.10000610351562,170.74542236328125,36120200
+2022-02-04,178.99000549316406,182.41000366210938,176.80999755859375,179.47000122070312,171.0981903076172,15708400
+2022-02-07,179.6699981689453,180.64999389648438,174.44000244140625,175.08999633789062,166.92251586914062,10376300
+2022-02-08,174.30999755859375,179.2899932861328,173.97999572753906,178.58999633789062,170.25921630859375,10163900
+2022-02-09,181.39999389648438,184.0,178.9499969482422,183.9499969482422,175.3691864013672,9666900
+2022-02-10,179.39999389648438,181.99000549316406,173.4499969482422,174.07000732421875,165.9500732421875,14362200
+2022-02-11,174.6999969482422,175.47999572753906,163.5500030517578,164.63999938964844,156.9599609375,13572000
+2022-02-14,165.35000610351562,167.85000610351562,162.47999572753906,165.1300048828125,157.42710876464844,8381700
+2022-02-15,169.0,173.9600067138672,168.25,173.0,164.92999267578125,11100000
+2022-02-16,170.67999267578125,173.2100067138672,168.25999450683594,172.60000610351562,164.54864501953125,8340600
+2022-02-17,169.8800048828125,170.77000427246094,166.6999969482422,166.8000030517578,159.0192108154297,8878900
+2022-02-18,167.47000122070312,170.4499969482422,164.24000549316406,167.63999938964844,159.82000732421875,9591700
+2022-02-22,164.05999755859375,169.9600067138672,163.60000610351562,165.88999938964844,158.151611328125,9835500
+2022-02-23,166.64999389648438,169.16000366210938,161.32000732421875,161.6199951171875,154.08082580566406,9749000
+2022-02-24,156.88999938964844,168.36000061035156,155.7899932861328,167.97999572753906,160.1441650390625,12567000
+2022-02-25,167.61000061035156,171.08999633789062,165.60000610351562,170.92999267578125,162.95657348632812,7350200
+2022-02-28,168.3000030517578,172.99000549316406,168.1999969482422,171.99000549316406,163.96710205078125,10638900
+2022-03-01,170.9600067138672,171.83999633789062,161.72000122070312,163.69000244140625,156.05429077148438,10723300
+2022-03-02,165.25,170.49000549316406,164.35000610351562,169.25,162.0279998779297,7299400
+2022-03-03,170.6699981689453,170.8300018310547,164.5,165.35000610351562,158.29443359375,8553900
+2022-03-04,163.85000610351562,166.07000732421875,159.88999938964844,162.25999450683594,155.33627319335938,9057300
+2022-03-07,162.32000732421875,163.16000366210938,150.0,150.10000610351562,143.6951446533203,13416100
+2022-03-08,150.66000366210938,158.33999633789062,147.8800048828125,150.75999450683594,144.32699584960938,11878400
+2022-03-09,156.00999450683594,158.47999572753906,154.1699981689453,157.11000061035156,150.4060516357422,9276800
+2022-03-10,154.0399932861328,155.3000030517578,150.3300018310547,154.7100067138672,148.10845947265625,8888800
+2022-03-11,157.9499969482422,158.32000732421875,152.02000427246094,152.33999633789062,145.83958435058594,7394400
+2022-03-14,150.8000030517578,151.2899932861328,140.47000122070312,141.2899932861328,135.2610626220703,16154200
+2022-03-15,142.5,144.42999267578125,139.0500030517578,144.2100067138672,138.05648803710938,13893000
+2022-03-16,146.97000122070312,151.55999755859375,143.57000732421875,150.4499969482422,144.0302276611328,11727700
+2022-03-17,149.19000244140625,152.94000244140625,146.5800018310547,152.8300018310547,146.3086395263672,8602900
+2022-03-18,152.52000427246094,156.02999877929688,149.00999450683594,153.99000549316406,147.41917419433594,18454200
+2022-03-21,153.99000549316406,157.7100067138672,152.80999755859375,155.58999633789062,148.95089721679688,8986400
+2022-03-22,155.4499969482422,159.94000244140625,154.77000427246094,157.61000061035156,150.88470458984375,7220500
+2022-03-23,156.11000061035156,157.2100067138672,152.5800018310547,152.8699951171875,146.34693908691406,7245600
+2022-03-24,154.3000030517578,158.55999755859375,153.58999633789062,158.4600067138672,151.6984405517578,9261000
+2022-03-25,157.97000122070312,158.4600067138672,155.17999267578125,157.97000122070312,151.22935485839844,7198700
+2022-03-28,156.5,158.5,154.0500030517578,158.4499969482422,151.68887329101562,9470800
+2022-03-29,161.2100067138672,161.3000030517578,156.64999389648438,161.07000732421875,154.19705200195312,10212400
+2022-03-30,159.38999938964844,160.27000427246094,151.7899932861328,152.72999572753906,146.2129364013672,14777800
+2022-03-31,152.88999938964844,155.13999938964844,151.02999877929688,152.82000732421875,146.29910278320312,13364200
+2022-04-01,151.94000244140625,152.8699951171875,142.55999755859375,146.99000549316406,140.7178497314453,19762100
+2022-04-04,147.74000549316406,154.1300048828125,146.66000366210938,153.80999755859375,147.24685668945312,12116000
+2022-04-05,151.80999755859375,152.00999450683594,145.27000427246094,145.4600067138672,139.2531280517578,15946100
+2022-04-06,142.89999389648438,143.0,137.4600067138672,139.27999877929688,133.3368377685547,21054200
+2022-04-07,139.7899932861328,141.49000549316406,136.9199981689453,139.22000122070312,133.27938842773438,10201200
+2022-04-08,138.5399932861328,139.9600067138672,136.36000061035156,136.69000244140625,130.85736083984375,12992500
+2022-04-11,134.2899932861328,137.61000061035156,133.69000244140625,135.36000061035156,129.58409118652344,11210400
+2022-04-12,137.9199981689453,140.16000366210938,135.5,136.08999633789062,130.28297424316406,10591300
+2022-04-13,137.5399932861328,142.58999633789062,136.47999572753906,140.5,134.5048065185547,10440800
+2022-04-14,141.0500030517578,141.55999755859375,136.67999267578125,136.91000366210938,131.06800842285156,8002600
+2022-04-18,135.6199951171875,140.35000610351562,135.55999755859375,139.32000732421875,133.37515258789062,8785700
+2022-04-19,138.8300018310547,141.39999389648438,137.5399932861328,141.0500030517578,135.03131103515625,7213800
+2022-04-20,143.2100067138672,144.80999755859375,140.05999755859375,140.33999633789062,134.35159301757812,7731600
+2022-04-21,142.33999633789062,143.63999938964844,135.25999450683594,136.11000061035156,130.30210876464844,8576500
+2022-04-22,136.1300048828125,137.3300018310547,132.64999389648438,132.80999755859375,127.1429443359375,8315100
+2022-04-25,131.32000732421875,136.80999755859375,130.91000366210938,136.55999755859375,130.73291015625,9673200
+2022-04-26,135.02000427246094,136.35000610351562,132.6300048828125,133.5,127.8034896850586,9262800
+2022-04-27,130.82000732421875,138.11000061035156,130.66000366210938,135.10000610351562,129.335205078125,13855900
+2022-04-28,142.8699951171875,151.1999969482422,139.1300048828125,148.19000244140625,141.86666870117188,31111100
+2022-04-29,145.80999755859375,147.5,139.52000427246094,139.69000244140625,133.72935485839844,13693100
+2022-05-02,140.60000610351562,145.66000366210938,139.16000366210938,145.27000427246094,139.07127380371094,13320900
+2022-05-03,144.7100067138672,145.69000244140625,142.75999450683594,144.25999450683594,138.1043243408203,7556800
+2022-05-04,144.5800018310547,149.5,140.35000610351562,149.0500030517578,142.68995666503906,11038100
+2022-05-05,146.97999572753906,146.97999572753906,139.17999267578125,141.63999938964844,135.59613037109375,14561400
+2022-05-06,141.25,144.10000610351562,137.8800048828125,140.5800018310547,134.5813751220703,10080600
+2022-05-09,137.99000549316406,140.11000061035156,134.05999755859375,134.9199981689453,129.16290283203125,11668100
+2022-05-10,139.5,139.8000030517578,134.6300048828125,136.80999755859375,130.97222900390625,8841200
+2022-05-11,135.02999877929688,138.2899932861328,131.88999938964844,132.3000030517578,126.6546859741211,11530900
+2022-05-12,131.0,133.05999755859375,127.81999969482422,131.77000427246094,126.14730072021484,10749800
+2022-05-13,134.2899932861328,135.99000549316406,132.5,134.92999267578125,129.1724395751953,9280700
+2022-05-16,133.97999572753906,135.97999572753906,132.0,133.91000366210938,128.19598388671875,6378800
+2022-05-17,137.25,140.0,136.6999969482422,139.69000244140625,133.72935485839844,9094100
+2022-05-18,136.8300018310547,137.27999877929688,129.8800048828125,130.4499969482422,124.8836441040039,11992700
+2022-05-19,130.4499969482422,133.38999938964844,129.47999572753906,130.57000732421875,124.9985122680664,8419500
+2022-05-20,132.8800048828125,133.2899932861328,125.86000061035156,131.60000610351562,125.98456573486328,11370100
+2022-05-23,129.9499969482422,132.42999267578125,128.14999389648438,132.1199951171875,126.48236083984375,10023400
+2022-05-24,130.33999633789062,130.33999633789062,126.05000305175781,128.52999877929688,123.0455551147461,9157100
+2022-05-25,127.80000305175781,132.07000732421875,127.25,131.22999572753906,125.63033294677734,9766000
+2022-05-26,130.00999450683594,136.0,129.86000061035156,134.83999633789062,129.0863037109375,7932800
+2022-05-27,136.10000610351562,140.13999938964844,136.10000610351562,139.75999450683594,133.79637145996094,9180800
+2022-05-31,139.5,143.97000122070312,137.44000244140625,143.22000122070312,137.10873413085938,16007300
+2022-06-01,142.5500030517578,143.91000366210938,138.1699981689453,140.02000427246094,134.7509307861328,8514300
+2022-06-02,140.25999450683594,146.25,139.6999969482422,146.1999969482422,140.69834899902344,9589500
+2022-06-03,142.17999267578125,143.44000244140625,140.61000061035156,141.22000122070312,135.90576171875,7458900
+2022-06-06,144.9499969482422,144.97000122070312,139.9199981689453,140.44000244140625,135.15512084960938,7238700
+2022-06-07,139.1300048828125,142.14999389648438,138.49000549316406,141.88999938964844,136.55056762695312,6062800
+2022-06-08,140.75,141.75999450683594,137.4499969482422,138.9600067138672,133.7308349609375,6773000
+2022-06-09,137.77000427246094,140.44000244140625,136.69000244140625,136.7100067138672,131.56549072265625,7153200
+2022-06-10,134.75,136.05999755859375,132.4199981689453,133.1999969482422,128.1875457763672,8544700
+2022-06-13,130.58999633789062,131.35000610351562,126.5999984741211,128.66000366210938,123.81842041015625,12320900
+2022-06-14,130.2100067138672,131.92999267578125,128.82000732421875,130.25999450683594,125.35819244384766,6794700
+2022-06-15,131.6699981689453,133.27999877929688,128.2100067138672,131.02999877929688,126.09922790527344,7860000
+2022-06-16,126.26000213623047,126.6500015258789,119.02999877929688,120.81999969482422,116.27342987060547,16422800
+2022-06-17,121.41999816894531,122.83000183105469,118.36000061035156,120.98999786376953,116.43702697753906,17273400
+2022-06-21,123.7699966430664,126.12000274658203,123.72000122070312,124.38999938964844,119.7091064453125,9208500
+2022-06-22,121.80000305175781,123.66000366210938,120.36000061035156,122.16000366210938,117.5630111694336,9081000
+2022-06-23,122.75,122.93000030517578,118.2300033569336,120.08999633789062,115.57089233398438,7908900
+2022-06-24,122.37999725341797,125.37000274658203,121.76000213623047,125.0999984741211,120.39236450195312,8128000
+2022-06-27,126.19999694824219,130.0399932861328,125.44000244140625,127.18000030517578,122.39410400390625,9947300
+2022-06-28,129.77999877929688,136.4499969482422,126.5999984741211,131.60000610351562,126.64778137207031,27081900
+2022-06-29,130.0800018310547,131.57000732421875,126.9000015258789,130.22999572753906,125.3293228149414,9973300
+2022-06-30,127.61000061035156,130.08999633789062,125.33000183105469,127.73999786376953,122.93301391601562,9277900
+2022-07-01,125.75,126.76000213623047,122.0999984741211,123.52999877929688,118.88145446777344,7672800
+2022-07-05,121.0999984741211,126.16999816894531,120.36000061035156,125.83000183105469,121.09490203857422,8113100
+2022-07-06,126.05999755859375,128.22999572753906,125.05999755859375,127.05999755859375,122.27861785888672,6038400
+2022-07-07,130.64999389648438,134.7100067138672,130.25999450683594,134.39999389648438,129.34239196777344,9408100
+2022-07-08,132.52000427246094,136.38999938964844,131.6199951171875,136.00999450683594,130.8917999267578,8393200
+2022-07-11,133.58999633789062,134.60000610351562,131.32000732421875,132.24000549316406,127.26368713378906,5887200
+2022-07-12,133.74000549316406,135.35000610351562,131.9600067138672,132.9499969482422,127.94696044921875,5991300
+2022-07-13,130.5500030517578,136.77999877929688,130.52000427246094,135.63999938964844,130.53575134277344,7200200
+2022-07-14,134.94000244140625,142.35000610351562,133.85000610351562,141.89999389648438,136.56016540527344,10718700
+2022-07-15,143.75999450683594,145.47999572753906,142.02999877929688,144.3699951171875,138.9372100830078,11880500
+2022-07-18,145.97000122070312,146.42999267578125,140.82000732421875,141.69000244140625,136.3580780029297,7856600
+2022-07-19,144.13999938964844,148.47000122070312,143.17999267578125,147.3699951171875,141.82432556152344,9686500
+2022-07-20,147.42999267578125,152.3300018310547,146.6199951171875,151.7100067138672,146.00100708007812,8517400
+2022-07-21,152.8800048828125,155.9199981689453,150.6300048828125,155.86000061035156,149.99484252929688,8060400
+2022-07-22,155.66000366210938,156.66000366210938,152.35000610351562,153.6999969482422,147.91612243652344,7200100
+2022-07-25,152.8000030517578,154.0399932861328,151.6699981689453,153.25,147.48306274414062,4928900
+2022-07-26,152.6199951171875,152.6999969482422,149.80999755859375,149.97000122070312,144.32650756835938,5941800
+2022-07-27,151.52999877929688,154.8000030517578,150.5500030517578,153.4199981689453,147.6466522216797,12863000
+2022-07-28,149.77999877929688,149.99000549316406,143.0,146.4499969482422,140.93894958496094,17051000
+2022-07-29,144.60000610351562,145.30999755859375,140.6699981689453,145.05999755859375,139.60125732421875,11749400
+2022-08-01,144.30999755859375,149.4600067138672,144.07000732421875,147.42999267578125,141.88204956054688,7611400
+2022-08-02,145.69000244140625,149.39999389648438,144.83999633789062,147.02999877929688,141.4971160888672,5946400
+2022-08-03,147.66000366210938,150.33999633789062,146.58999633789062,149.16000366210938,143.54698181152344,6890200
+2022-08-04,148.67999267578125,151.16000366210938,147.7100067138672,151.00999450683594,145.32736206054688,6254700
+2022-08-05,148.57000732421875,151.27999877929688,147.6699981689453,150.2100067138672,144.55746459960938,5041300
+2022-08-08,149.80999755859375,151.19000244140625,146.5500030517578,147.80999755859375,142.24777221679688,5553300
+2022-08-09,145.58999633789062,146.5,141.30999755859375,142.50999450683594,137.147216796875,6770800
+2022-08-10,145.85000610351562,147.17999267578125,143.69000244140625,146.99000549316406,141.4586181640625,6840000
+2022-08-11,148.30999755859375,151.63999938964844,147.02000427246094,147.8300018310547,142.26702880859375,6243200
+2022-08-12,148.0,151.47000122070312,147.17999267578125,151.2899932861328,145.59681701660156,4967500
+2022-08-15,150.32000732421875,152.6999969482422,148.39999389648438,152.1300048828125,146.40521240234375,4502900
+2022-08-16,151.4499969482422,152.49000549316406,148.85000610351562,150.02999877929688,144.38421630859375,5270800
+2022-08-17,148.22999572753906,149.6300048828125,146.36000061035156,148.52999877929688,142.940673828125,5169600
+2022-08-18,148.07000732421875,152.91000366210938,147.75999450683594,151.3800048828125,145.6834259033203,7808200
+2022-08-19,149.2899932861328,150.3800048828125,146.89999389648438,147.60000610351562,142.04566955566406,5400300
+2022-08-22,145.3000030517578,145.80999755859375,141.10000610351562,141.61000061035156,136.2810821533203,6736800
+2022-08-23,142.08999633789062,143.61000061035156,140.55999755859375,140.72000122070312,135.42457580566406,4499300
+2022-08-24,140.25,141.7100067138672,138.61000061035156,141.30999755859375,135.99237060546875,5113100
+2022-08-25,142.33999633789062,147.0,142.02000427246094,146.25,140.74647521972656,5618800
+2022-08-26,146.16000366210938,147.36000061035156,138.0500030517578,138.3800048828125,133.17262268066406,7918600
+2022-08-29,137.80999755859375,139.1300048828125,136.11000061035156,137.0800018310547,131.92156982421875,6852300
+2022-08-30,137.8000030517578,138.3000030517578,132.94000244140625,134.41000366210938,129.35202026367188,6147400
+2022-08-31,133.7899932861328,134.1699981689453,131.3000030517578,132.27000427246094,128.0068359375,8701100
+2022-09-01,129.97999572753906,130.1300048828125,126.08000183105469,129.9199981689453,125.73257446289062,8716300
+2022-09-02,131.63999938964844,132.6699981689453,127.55999755859375,128.47999572753906,124.33898162841797,6121400
+2022-09-06,128.83999633789062,129.52000427246094,126.20999908447266,126.66999816894531,122.58731079101562,6674200
+2022-09-07,127.47000122070312,129.77999877929688,126.37000274658203,128.60000610351562,124.45512390136719,5340100
+2022-09-08,127.47000122070312,129.8000030517578,125.9000015258789,128.85000610351562,124.69706726074219,6618800
+2022-09-09,130.67999267578125,132.61000061035156,130.30999755859375,132.0500030517578,127.79393005371094,5097300
+2022-09-12,133.0,134.22000122070312,132.32000732421875,133.0,128.7133026123047,7081300
+2022-09-13,128.3800048828125,129.89999389648438,124.48999786376953,124.93000030517578,120.90341186523438,9610900
+2022-09-14,126.2699966430664,127.9000015258789,125.5,127.52999877929688,123.41960906982422,7509300
+2022-09-15,126.69999694824219,128.0800018310547,124.2300033569336,124.9800033569336,120.95179748535156,7459600
+2022-09-16,124.12000274658203,125.73999786376953,123.05000305175781,124.94999694824219,120.9227523803711,13818500
+2022-09-19,123.62000274658203,127.18000030517578,123.41000366210938,126.6500015258789,122.56796264648438,5922700
+2022-09-20,125.73999786376953,126.55000305175781,123.88999938964844,124.7699966430664,120.7485580444336,5672700
+2022-09-21,125.44000244140625,129.7899932861328,124.5,124.62000274658203,120.60340118408203,8123700
+2022-09-22,124.75,125.16000366210938,122.47000122070312,123.68000030517578,119.6937026977539,8753000
+2022-09-23,122.33999633789062,122.68000030517578,119.05000305175781,121.19000244140625,117.28394317626953,10681300
+2022-09-26,121.54000091552734,123.18000030517578,119.58999633789062,119.73999786376953,115.88068389892578,6424600
+2022-09-27,121.55999755859375,122.68000030517578,118.75,120.33999633789062,116.46134185791016,5544400
+2022-09-28,118.58000183105469,120.44999694824219,117.77999877929688,118.93000030517578,115.09678649902344,11321200
+2022-09-29,117.27999877929688,117.47000122070312,113.45999908447266,114.83999633789062,111.13861083984375,12125800
+2022-09-30,113.76000213623047,116.27999877929688,112.91999816894531,112.9800033569336,109.33856201171875,7568100
+2022-10-03,114.98999786376953,118.31999969482422,113.66999816894531,117.22000122070312,113.44190216064453,7481700
+2022-10-04,120.4000015258789,122.44999694824219,120.31999969482422,122.37000274658203,118.42591857910156,6637200
+2022-10-05,120.87999725341797,125.55999755859375,120.52999877929688,124.88999938964844,120.86469268798828,7070300
+2022-10-06,124.51000213623047,127.20999908447266,124.4000015258789,125.27999877929688,121.24211883544922,6238600
+2022-10-07,122.62000274658203,124.11000061035156,120.31999969482422,120.91000366210938,117.01297760009766,8618500
+2022-10-10,120.58999633789062,121.04000091552734,113.44999694824219,114.5999984741211,110.9063491821289,9512600
+2022-10-11,112.0,112.48999786376953,108.6500015258789,110.02999877929688,106.483642578125,10758800
+2022-10-12,110.31999969482422,110.80000305175781,108.37999725341797,108.63999938964844,105.1384506225586,6987900
+2022-10-13,105.37999725341797,115.19999694824219,104.66000366210938,112.86000061035156,109.22242736816406,10455000
+2022-10-14,114.62999725341797,114.98999786376953,109.79000091552734,109.94999694824219,106.4062271118164,7989800
+2022-10-17,113.91999816894531,114.4800033569336,110.61000061035156,111.58999633789062,107.99336242675781,7886400
+2022-10-18,114.94999694824219,116.08999633789062,109.54000091552734,111.20999908447266,107.62560272216797,8908900
+2022-10-19,110.86000061035156,113.66999816894531,110.75,112.8499984741211,109.2127456665039,5620200
+2022-10-20,113.16999816894531,116.08999633789062,111.72000122070312,111.9800033569336,108.37080383300781,7736400
+2022-10-21,111.75,115.98999786376953,111.0199966430664,115.73999786376953,112.00960540771484,7490100
+2022-10-24,116.33999633789062,117.0199966430664,114.23999786376953,116.37999725341797,112.62897491455078,6525700
+2022-10-25,116.56999969482422,119.94000244140625,116.2300033569336,119.16999816894531,115.32905578613281,6205100
+2022-10-26,118.04000091552734,120.73999786376953,116.16000366210938,118.11000061035156,114.30321502685547,7342300
+2022-10-27,119.31999969482422,120.5999984741211,114.37999725341797,114.69999694824219,111.00312805175781,8937200
+2022-10-28,114.16999816894531,119.44999694824219,112.33000183105469,119.20999908447266,115.36775970458984,9418700
+2022-10-31,118.12999725341797,118.37999725341797,115.4000015258789,117.66000366210938,113.86772918701172,6870800
+2022-11-01,119.73999786376953,120.62999725341797,116.75,117.33000183105469,113.5483627319336,5749100
+2022-11-02,118.70999908447266,118.79000091552734,112.25,112.5,108.8740463256836,13936300
+2022-11-03,104.37999725341797,106.5,101.93000030517578,103.87999725341797,100.5318603515625,24706100
+2022-11-04,106.61000061035156,107.5,104.33000183105469,106.69000244140625,103.25129699707031,11977900
+2022-11-07,107.4800033569336,110.27999877929688,106.26000213623047,110.08999633789062,106.54170989990234,7570800
+2022-11-08,111.56999969482422,114.88999938964844,109.91999816894531,112.54000091552734,108.91275024414062,9383600
+2022-11-09,111.45999908447266,113.51000213623047,110.2699966430664,110.43000030517578,106.8707504272461,9581300
+2022-11-10,115.91000366210938,121.0,114.52999877929688,120.68000030517578,116.79037475585938,11673200
+2022-11-11,118.98999786376953,122.16000366210938,118.98999786376953,121.43000030517578,117.51620483398438,9433800
+2022-11-14,120.73999786376953,123.20999908447266,120.26000213623047,120.80000305175781,116.9065170288086,6971000
+2022-11-15,125.6500015258789,128.1300048828125,123.41999816894531,126.0199966430664,121.95826721191406,12470200
+2022-11-16,123.19999694824219,123.83999633789062,119.95999908447266,120.7300033569336,116.83877563476562,9561700
+2022-11-17,118.94999694824219,123.12000274658203,118.70999908447266,122.86000061035156,118.9001235961914,7273700
+2022-11-18,124.04000091552734,124.48999786376953,122.12999725341797,123.8499984741211,119.85821533203125,6436600
+2022-11-21,121.08999633789062,122.5,120.0999984741211,120.19999694824219,116.32585144042969,8204200
+2022-11-22,120.83999633789062,123.79000091552734,120.02999877929688,123.6500015258789,119.66466522216797,7010200
+2022-11-23,123.54000091552734,127.04000091552734,123.29000091552734,125.1500015258789,121.11631774902344,5481500
+2022-11-25,124.86000061035156,125.36000061035156,123.4000015258789,123.44999694824219,119.47109985351562,3153800
+2022-11-28,122.16000366210938,123.44999694824219,118.8499984741211,119.54000091552734,115.68712615966797,7087500
+2022-11-29,120.13999938964844,121.37000274658203,118.31999969482422,118.37999725341797,114.56450653076172,6277600
+2022-11-30,118.75,126.5999984741211,118.06999969482422,126.48999786376953,123.1936264038086,12776700
+2022-12-01,126.72000122070312,128.1999969482422,125.68000030517578,126.80999755859375,123.50527954101562,7924800
+2022-12-02,123.70999908447266,125.81999969482422,123.12000274658203,125.66000366210938,122.38526153564453,6122200
+2022-12-05,124.58000183105469,125.47000122070312,122.43000030517578,123.30000305175781,120.08675384521484,6091600
+2022-12-06,122.81999969482422,123.0,118.56999969482422,119.77999877929688,116.65848541259766,5968000
+2022-12-07,118.5,120.31999969482422,117.76000213623047,118.20999908447266,115.12940216064453,5427100
+2022-12-08,118.9800033569336,122.3499984741211,118.18000030517578,121.75,118.57715606689453,7347600
+2022-12-09,120.41000366210938,121.4000015258789,118.8499984741211,119.05000305175781,115.94751739501953,6036000
+2022-12-12,116.05999755859375,121.25,116.05999755859375,121.20999908447266,118.05121612548828,9008400
+2022-12-13,126.9800033569336,127.94999694824219,121.81999969482422,123.48999786376953,120.27180480957031,9712700
+2022-12-14,124.2300033569336,126.58000183105469,120.0999984741211,121.70999908447266,118.53819274902344,9444100
+2022-12-15,120.25,120.5199966430664,116.08000183105469,116.63999938964844,113.6003189086914,10207800
+2022-12-16,116.08000183105469,116.66000366210938,113.3499984741211,114.52999877929688,111.54530334472656,12733900
+2022-12-19,114.01000213623047,115.16000366210938,111.51000213623047,112.61000061035156,109.67534637451172,7720200
+2022-12-20,111.4000015258789,112.77999877929688,111.0999984741211,112.0999984741211,109.17863464355469,6260200
+2022-12-21,112.76000213623047,114.95999908447266,112.69000244140625,114.58999633789062,111.60374450683594,5843800
+2022-12-22,112.56999969482422,112.58999633789062,107.37999725341797,110.68000030517578,107.79563903808594,12051400
+2022-12-23,109.69999694824219,110.91999816894531,108.20999908447266,110.83999633789062,107.95146942138672,5356700
+2022-12-27,109.75,110.69000244140625,108.88999938964844,109.45999908447266,106.60742950439453,6158100
+2022-12-28,108.87000274658203,110.2699966430664,106.81999969482422,106.97000122070312,104.18231964111328,5395600
+2022-12-29,108.3499984741211,110.66000366210938,108.11000061035156,109.83999633789062,106.97753143310547,6668600
+2022-12-30,107.97000122070312,110.05999755859375,107.22000122070312,109.94000244140625,107.0749282836914,5642300
+2023-01-03,111.3499984741211,111.73999786376953,107.12999725341797,107.19999694824219,104.40631866455078,8110400
+2023-01-04,109.80000305175781,112.2300033569336,108.80999755859375,111.52999877929688,108.62348937988281,7614200
+2023-01-05,109.93000030517578,110.91999816894531,109.12999725341797,109.4000015258789,106.54899597167969,7546000
+2023-01-06,110.95999908447266,115.9800033569336,110.05000305175781,115.33999633789062,112.33419799804688,10259300
+2023-01-09,116.7300033569336,118.8499984741211,113.54000091552734,114.61000061035156,111.62322235107422,10291800
+2023-01-10,114.0199966430664,116.97000122070312,113.72000122070312,116.91000366210938,113.86328125,6384800
+2023-01-11,117.44000244140625,118.5,115.16999816894531,118.38999938964844,115.30471801757812,7374400
+2023-01-12,119.23999786376953,122.37999725341797,117.6500015258789,121.58999633789062,118.42131805419922,9527600
+2023-01-13,119.81999969482422,121.41999816894531,119.72000122070312,120.23999786376953,117.10649871826172,8040400
+2023-01-17,119.73999786376953,121.31999969482422,119.0199966430664,120.27999877929688,117.14546203613281,6179500
+2023-01-18,121.62000274658203,123.98999786376953,121.01000213623047,122.04000091552734,118.8595962524414,10960400
+2023-01-19,121.05999755859375,121.0999984741211,117.41999816894531,117.58000183105469,114.51581573486328,8716200
+2023-01-20,118.41999816894531,122.95999908447266,117.33999633789062,122.9000015258789,119.69718933105469,8895000
+2023-01-23,126.54000091552734,132.05999755859375,125.81999969482422,131.02999877929688,127.61532592773438,13419500
+2023-01-24,130.5500030517578,132.97000122070312,130.14999389648438,130.6999969482422,127.29389953613281,7952400
+2023-01-25,128.4499969482422,131.5399932861328,127.69999694824219,131.1699981689453,127.75165557861328,6880300
+2023-01-26,134.41000366210938,134.85000610351562,131.16000366210938,133.9600067138672,130.46896362304688,7413600
+2023-01-27,131.49000549316406,134.88999938964844,131.4199981689453,133.39999389648438,129.92355346679688,6581900
+2023-01-30,131.0500030517578,132.39999389648438,130.14999389648438,131.6300048828125,128.19967651367188,9854300
+2023-01-31,131.32000732421875,133.63999938964844,131.32000732421875,133.2100067138672,129.73849487304688,7125100
+2023-02-01,132.67999267578125,139.94000244140625,132.67999267578125,138.4600067138672,134.85169982910156,10500600
+2023-02-02,138.4600067138672,139.16000366210938,134.8000030517578,135.85000610351562,132.3096923828125,17673200
+2023-02-03,131.16000366210938,138.39999389648438,128.57000732421875,135.02000427246094,131.50132751464844,13187300
+2023-02-06,132.27000427246094,134.8800048828125,131.86000061035156,132.92999267578125,129.46578979492188,6830500
+2023-02-07,133.14999389648438,137.3800048828125,132.3300018310547,136.6300048828125,133.0693817138672,7664200
+2023-02-08,135.30999755859375,136.27999877929688,131.75999450683594,132.1699981689453,128.72560119628906,7151700
+2023-02-09,133.88999938964844,135.22999572753906,129.9199981689453,130.52999877929688,127.12834167480469,5717500
+2023-02-10,129.2899932861328,129.94000244140625,127.62000274658203,128.99000549316406,125.62848663330078,5319200
+2023-02-13,129.4600067138672,131.42999267578125,128.38999938964844,130.83999633789062,127.43025207519531,5550400
+2023-02-14,129.1999969482422,132.8800048828125,128.36000061035156,132.33999633789062,128.89117431640625,5579900
+2023-02-15,130.60000610351562,133.3300018310547,130.3000030517578,133.07000732421875,129.60215759277344,3501100
+2023-02-16,130.75,132.58999633789062,129.9499969482422,130.16000366210938,126.76797485351562,5788400
+2023-02-17,129.5,129.80999755859375,126.95999908447266,127.72000122070312,124.39157104492188,6022500
+2023-02-21,125.45999908447266,127.62000274658203,123.55000305175781,123.69999694824219,120.47632598876953,8164400
+2023-02-22,124.31999969482422,124.97000122070312,122.91999816894531,123.94999694824219,120.71981048583984,5517800
+2023-02-23,126.61000061035156,127.2300033569336,123.66999816894531,126.19999694824219,122.91117858886719,6440200
+2023-02-24,124.23999786376953,124.70999908447266,123.18000030517578,124.33999633789062,121.09965515136719,7357200
+2023-02-27,126.5,126.5999984741211,123.04000091552734,123.41999816894531,120.20362854003906,7787200
+2023-02-28,123.62000274658203,125.0999984741211,122.91999816894531,123.52999877929688,120.31076049804688,6491800
+2023-03-01,123.77999877929688,125.47000122070312,122.9800033569336,123.68000030517578,121.19266510009766,5530600
+2023-03-02,122.16000366210938,124.26000213623047,120.86000061035156,123.77999877929688,121.29065704345703,5258900
+2023-03-03,123.98999786376953,124.20999908447266,121.66999816894531,123.5999984741211,121.11426544189453,7052100
+2023-03-06,124.27999877929688,125.16999816894531,122.02999877929688,122.41000366210938,119.94821166992188,7031300
+2023-03-07,122.4800033569336,122.5,118.27999877929688,119.19000244140625,116.79296112060547,8879700
+2023-03-08,119.55000305175781,121.75,119.3499984741211,121.19999694824219,118.76253509521484,7633900
+2023-03-09,121.27999877929688,121.91999816894531,116.94000244140625,117.22000122070312,114.86258697509766,8055500
+2023-03-10,117.54000091552734,118.2300033569336,114.52999877929688,115.19000244140625,112.8734130859375,6884500
+2023-03-13,113.76000213623047,116.23999786376953,113.27999877929688,114.43000030517578,112.12869262695312,7673700
+2023-03-14,116.41000366210938,117.05999755859375,113.91999816894531,116.55000305175781,114.2060546875,8312100
+2023-03-15,115.25,116.18000030517578,113.13999938964844,115.48999786376953,113.16736602783203,8596900
+2023-03-16,117.0,120.83000183105469,115.91000366210938,120.51000213623047,118.08642578125,11207800
+2023-03-17,120.77999877929688,122.87000274658203,119.1500015258789,120.7300033569336,118.30199432373047,12304100
+2023-03-20,120.7699966430664,122.0199966430664,119.80999755859375,121.81999969482422,119.37006378173828,5945000
+2023-03-21,122.98999786376953,125.06999969482422,122.1500015258789,123.80000305175781,121.31025695800781,6900600
+2023-03-22,124.0,126.23999786376953,121.87000274658203,121.97000122070312,119.51705932617188,7072700
+2023-03-23,123.94000244140625,127.0,122.0999984741211,124.1500015258789,121.65320587158203,7353800
+2023-03-24,123.62999725341797,124.93000030517578,122.25,124.76000213623047,122.25093841552734,6987200
+2023-03-27,125.73999786376953,126.05999755859375,123.31999969482422,123.5999984741211,121.11426544189453,4818000
+2023-03-28,123.5999984741211,123.68000030517578,120.20999908447266,121.33999633789062,118.89971923828125,5272100
+2023-03-29,123.41999816894531,125.95999908447266,123.25,125.08999633789062,122.57429504394531,6410100
+2023-03-30,127.08000183105469,128.19000244140625,126.43000030517578,127.4000015258789,124.83785247802734,8156400
+2023-03-31,126.6500015258789,127.97000122070312,126.29000091552734,127.58000183105469,125.01423645019531,6222400
+2023-04-03,126.98999786376953,127.56999969482422,123.61000061035156,124.73999786376953,122.2313461303711,6367800
+2023-04-04,124.93000030517578,125.22000122070312,121.80999755859375,122.30000305175781,119.84041595458984,6962700
+2023-04-05,121.41999816894531,123.22000122070312,121.25,123.04000091552734,120.56553649902344,6920900
+2023-04-06,122.33999633789062,123.8499984741211,121.05000305175781,123.0,120.52633666992188,5260600
+2023-04-10,122.08999633789062,124.58000183105469,121.68000030517578,124.29000091552734,121.79039764404297,5243700
+2023-04-11,125.25,125.25,123.16999816894531,123.56999969482422,121.08486938476562,5001400
+2023-04-12,124.41000366210938,124.5,120.1500015258789,120.2699966430664,117.85124206542969,5288300
+2023-04-13,120.05000305175781,121.66000366210938,119.12000274658203,121.12999725341797,118.6939468383789,6077100
+2023-04-14,120.87000274658203,121.91999816894531,118.76000213623047,120.16000366210938,117.74346160888672,4833100
+2023-04-17,119.12999725341797,119.83999633789062,118.16999816894531,119.37999725341797,116.97913360595703,6370200
+2023-04-18,120.33999633789062,120.80000305175781,117.41000366210938,118.36000061035156,115.97965240478516,4829900
+2023-04-19,117.25,118.69000244140625,116.44999694824219,118.54000091552734,116.1560287475586,4241900
+2023-04-20,117.29000091552734,119.9000015258789,117.12000274658203,118.63999938964844,116.25402069091797,5125000
+2023-04-21,117.87000274658203,118.19000244140625,116.55000305175781,117.76000213623047,115.3917236328125,4980700
+2023-04-24,117.81999969482422,117.83000183105469,116.56999969482422,117.3499984741211,114.98995971679688,4097900
+2023-04-25,116.73999786376953,116.83999633789062,113.68000030517578,114.05000305175781,111.75634002685547,7045200
+2023-04-26,114.29000091552734,115.0999984741211,113.20999908447266,114.16000366210938,111.86412048339844,4671100
+2023-04-27,113.87999725341797,114.30999755859375,112.1500015258789,113.91999816894531,111.62895202636719,6945700
+2023-04-28,115.0999984741211,116.9000015258789,113.7300033569336,116.80000305175781,114.45103454589844,8651300
+2023-05-01,117.20999908447266,117.58000183105469,115.51000213623047,115.83999633789062,113.51033020019531,6208500
+2023-05-02,116.12999725341797,117.05999755859375,114.44000244140625,116.11000061035156,113.77490234375,7081200
+2023-05-03,116.66000366210938,116.81999969482422,112.5999984741211,112.83000183105469,110.56086730957031,11491700
+2023-05-04,104.02999877929688,107.12000274658203,103.5,106.58000183105469,104.43656921386719,22117500
+2023-05-05,108.20999908447266,109.2699966430664,105.7699966430664,108.77999877929688,106.59231567382812,10736500
+2023-05-08,108.37999725341797,108.83000183105469,106.87000274658203,108.30999755859375,106.13177490234375,6694400
+2023-05-09,107.0,107.43000030517578,105.30000305175781,105.7699966430664,103.64285278320312,7804100
+2023-05-10,107.0,107.4800033569336,105.13999938964844,106.45999908447266,104.3189697265625,7980100
+2023-05-11,106.29000091552734,106.51000213623047,103.68000030517578,104.05999755859375,101.96723937988281,10630500
+2023-05-12,104.47000122070312,104.73999786376953,102.61000061035156,103.62000274658203,101.53609466552734,7632900
+2023-05-15,103.76000213623047,106.4000015258789,102.88999938964844,106.27999877929688,104.14259338378906,7444900
+2023-05-16,105.66999816894531,106.4800033569336,103.72000122070312,103.79000091552734,101.70267486572266,7027000
+2023-05-17,104.19000244140625,105.44999694824219,103.58000183105469,104.80999755859375,102.70215606689453,9504700
+2023-05-18,104.80999755859375,107.12000274658203,104.80999755859375,106.95999908447266,104.80891418457031,9142000
+2023-05-19,106.94999694824219,107.12000274658203,105.5199966430664,105.86000061035156,103.73104095458984,5779700
+2023-05-22,103.66999816894531,105.87000274658203,103.25,105.27999877929688,103.16270446777344,7912400
+2023-05-23,104.06999969482422,105.63999938964844,103.47000122070312,103.55999755859375,101.477294921875,7452500
+2023-05-24,102.08000183105469,103.13999938964844,101.58000183105469,103.0199966430664,100.94815826416016,8193700
+2023-05-25,101.93000030517578,104.11000061035156,101.47000122070312,104.0199966430664,101.92804718017578,11677400
+2023-05-26,104.94000244140625,111.27999877929688,104.81999969482422,110.3499984741211,108.1307373046875,15969900
+2023-05-30,114.5,116.69000244140625,112.61000061035156,116.0,113.6671142578125,18291800
+2023-05-31,113.55999755859375,114.0,111.5999984741211,113.41000366210938,111.90093231201172,14924000
+2023-06-01,114.55999755859375,116.55999755859375,112.30999755859375,115.83000183105469,114.28873443603516,8616500
+2023-06-02,117.23999786376953,117.4000015258789,114.69000244140625,115.62000274658203,114.08153533935547,7870900
+2023-06-05,115.43000030517578,115.91999816894531,112.63999938964844,112.7300033569336,111.22998809814453,7769300
+2023-06-06,112.58000183105469,116.79000091552734,112.23999786376953,116.36000061035156,114.81168365478516,7594500
+2023-06-07,116.62999725341797,117.16000366210938,114.48999786376953,115.18000030517578,113.64737701416016,7555400
+2023-06-08,115.5999984741211,116.63999938964844,114.0999984741211,116.3499984741211,114.80181121826172,5793400
+2023-06-09,117.48999786376953,120.8499984741211,117.37999725341797,119.11000061035156,117.52509307861328,13807000
+2023-06-12,121.04000091552734,122.30999755859375,119.7699966430664,122.13999938964844,120.5147705078125,9675100
+2023-06-13,124.27999877929688,125.4000015258789,122.75,124.43000030517578,122.77429962158203,8873200
+2023-06-14,124.3499984741211,124.43000030517578,121.5,123.4000015258789,121.75800323486328,7324600
+2023-06-15,121.58000183105469,124.69000244140625,121.04000091552734,123.61000061035156,121.9652099609375,8132600
+2023-06-16,124.58999633789062,124.9800033569336,122.0999984741211,122.68000030517578,121.0475845336914,12904100
+2023-06-20,121.94000244140625,122.37000274658203,118.70999908447266,119.81999969482422,118.22563934326172,8667400
+2023-06-21,118.61000061035156,119.0199966430664,115.66999816894531,115.76000213623047,114.21966552734375,7925400
+2023-06-22,116.01000213623047,116.68000030517578,114.91000366210938,116.4000015258789,114.85115051269531,7283000
+2023-06-23,114.08999633789062,115.27999877929688,113.02999877929688,113.43000030517578,111.92066955566406,11937500
+2023-06-26,114.55999755859375,117.61000061035156,114.30000305175781,116.62999725341797,115.07808685302734,9377000
+2023-06-27,116.73999786376953,119.94000244140625,115.6500015258789,119.79000091552734,118.196044921875,7308900
+2023-06-28,117.0199966430664,118.0999984741211,116.58000183105469,117.54000091552734,115.9759750366211,6384800
+2023-06-29,117.55999755859375,118.1500015258789,116.87999725341797,118.05999755859375,116.48905944824219,5138500
+2023-06-30,119.5999984741211,119.86000061035156,118.37999725341797,119.04000091552734,117.45602416992188,6562800
+2023-07-03,119.2699966430664,120.4800033569336,118.45999908447266,120.08999633789062,118.4920425415039,2662000
+2023-07-05,119.0199966430664,119.05000305175781,117.0999984741211,117.12999725341797,115.5714340209961,6249200
+2023-07-06,115.16000366210938,116.19999694824219,113.62000274658203,115.22000122070312,113.68685150146484,7544600
+2023-07-07,115.37000274658203,117.7300033569336,114.76000213623047,115.94000244140625,114.39727020263672,6106900
+2023-07-10,116.47000122070312,118.27999877929688,116.47000122070312,117.12000274658203,115.56156921386719,6037000
+2023-07-11,117.80000305175781,117.87000274658203,114.88999938964844,116.87000274658203,115.31489562988281,5786600
+2023-07-12,117.55999755859375,119.2300033569336,117.0999984741211,118.68000030517578,117.1008071899414,8371300
+2023-07-13,120.0,123.41999816894531,119.87999725341797,123.12000274658203,121.48172760009766,9823000
+2023-07-14,123.0,123.18000030517578,121.12999725341797,122.55999755859375,120.9291763305664,7889800
+2023-07-17,122.33000183105469,124.45999908447266,120.76000213623047,123.4000015258789,121.75800323486328,6125000
+2023-07-18,122.31999969482422,123.2300033569336,121.26000213623047,122.86000061035156,121.22518920898438,7484400
+2023-07-19,125.33999633789062,127.0999984741211,124.30000305175781,124.41999816894531,122.7644271850586,8866700
+2023-07-20,123.5199966430664,124.5999984741211,120.2300033569336,120.72000122070312,119.11366271972656,9148600
+2023-07-21,121.93000030517578,126.66000366210938,121.37999725341797,124.72000122070312,123.06044006347656,23699200
+2023-07-24,124.72000122070312,125.5999984741211,123.16999816894531,124.0999984741211,122.44868469238281,5859300
+2023-07-25,124.19999694824219,125.9800033569336,124.19999694824219,125.06999969482422,123.4057846069336,5592100
+2023-07-26,123.19999694824219,125.23999786376953,122.33999633789062,124.0199966430664,122.3697509765625,5291800
+2023-07-27,126.55999755859375,127.7699966430664,124.91999816894531,125.8499984741211,124.17539978027344,7917900
+2023-07-28,128.3000030517578,129.9199981689453,127.55999755859375,129.47999572753906,127.75709533691406,11762200
+2023-07-31,129.99000549316406,132.97000122070312,129.10000610351562,132.1699981689453,130.4113006591797,11029600
+2023-08-01,131.9199981689453,132.38999938964844,130.24000549316406,132.0800018310547,130.322509765625,7128700
+2023-08-02,130.1999969482422,131.5800018310547,128.8300018310547,129.27000427246094,127.54989624023438,13711100
+2023-08-03,116.97000122070312,119.11000061035156,114.88999938964844,118.69999694824219,117.12053680419922,29239600
+2023-08-04,117.76000213623047,122.0,117.76000213623047,121.5,119.88328552246094,12651200
+2023-08-07,122.20999908447266,122.73999786376953,117.91999816894531,119.33999633789062,117.75202178955078,7706500
+2023-08-08,117.0,117.87999725341797,115.95999908447266,117.66000366210938,116.0943832397461,8934600
+2023-08-09,117.2300033569336,118.11000061035156,116.5199966430664,116.56999969482422,115.01889038085938,5642500
+2023-08-10,117.68000030517578,118.38999938964844,115.06999969482422,115.61000061035156,114.07166290283203,6224500
+2023-08-11,114.12999725341797,115.45999908447266,113.72000122070312,114.61000061035156,113.0849609375,5709500
+2023-08-14,113.87999725341797,114.5199966430664,112.80999755859375,114.0199966430664,112.50281524658203,8537500
+2023-08-15,113.33999633789062,113.51000213623047,111.4000015258789,111.68000030517578,110.19395446777344,6843600
+2023-08-16,111.3499984741211,111.91999816894531,110.05000305175781,110.1500015258789,108.68431854248047,6426700
+2023-08-17,110.19000244140625,111.12999725341797,109.66000366210938,110.08000183105469,108.61524963378906,6250500
+2023-08-18,108.81999969482422,110.5199966430664,108.5,110.0999984741211,108.63497161865234,6382000
+2023-08-21,109.83999633789062,110.95999908447266,109.0,110.68000030517578,109.20726013183594,6539800
+2023-08-22,111.47000122070312,111.83999633789062,109.13999938964844,109.47000122070312,108.01335906982422,4588700
+2023-08-23,109.33999633789062,111.52999877929688,108.8499984741211,111.16999816894531,109.69074249267578,6873900
+2023-08-24,112.16000366210938,112.56999969482422,108.16000366210938,108.51000213623047,107.0661392211914,8698100
+2023-08-25,108.88999938964844,110.5199966430664,107.76000213623047,110.31999969482422,108.85205078125,6669900
+2023-08-28,111.30000305175781,112.19000244140625,110.62000274658203,111.68000030517578,110.19395446777344,4316400
+2023-08-29,110.5199966430664,113.98999786376953,110.5199966430664,113.77999877929688,112.2660140991211,6971400
+2023-08-30,112.55999755859375,113.45999908447266,111.66999816894531,113.2699966430664,112.55416870117188,6490300
+2023-08-31,112.43000030517578,115.16000366210938,112.43000030517578,114.52999877929688,113.80621337890625,7962500
+2023-09-01,115.69999694824219,115.69999694824219,114.41000366210938,115.38999938964844,114.66077423095703,5307300
+2023-09-05,114.91000366210938,117.05999755859375,114.91000366210938,116.55000305175781,115.81344604492188,7294800
+2023-09-06,116.0,116.72000122070312,113.62999725341797,114.68000030517578,113.95526123046875,7411900
+2023-09-07,110.5999984741211,110.69999694824219,106.06999969482422,106.4000015258789,105.72759246826172,17947800
+2023-09-08,106.16999816894531,107.06999969482422,105.51000213623047,106.13999938964844,105.46923065185547,9819300
+2023-09-11,111.2699966430664,111.83999633789062,108.81999969482422,110.27999877929688,109.58306884765625,18771700
+2023-09-12,109.58000183105469,112.73999786376953,109.51000213623047,111.2300033569336,110.52706909179688,9250100
+2023-09-13,111.58000183105469,113.5999984741211,111.52999877929688,112.63999938964844,111.92815399169922,8131500
+2023-09-14,113.7699966430664,114.73999786376953,113.0,114.04000091552734,113.31930541992188,7138100
+2023-09-15,113.97000122070312,115.19000244140625,112.45999908447266,113.13999938964844,112.42499542236328,12242700
+2023-09-18,112.88999938964844,113.83000183105469,112.45999908447266,112.75,112.03746032714844,5065100
+2023-09-19,112.19999694824219,112.33999633789062,109.91000366210938,110.72000122070312,110.02029418945312,5658800
+2023-09-20,111.73999786376953,111.80000305175781,109.16000366210938,109.22000122070312,108.52976989746094,7073800
+2023-09-21,107.9800033569336,109.58999633789062,107.8499984741211,107.95999908447266,107.2777328491211,7007200
+2023-09-22,108.7699966430664,109.77999877929688,107.36000061035156,107.68000030517578,106.99950408935547,6965500
+2023-09-25,106.83999633789062,110.4800033569336,106.70999908447266,110.43000030517578,109.73212432861328,6782500
+2023-09-26,109.8499984741211,110.63999938964844,109.33999633789062,109.72000122070312,109.026611328125,6559800
+2023-09-27,110.7300033569336,110.80999755859375,107.43000030517578,109.19000244140625,108.49996185302734,7225000
+2023-09-28,109.76000213623047,111.91000366210938,109.18000030517578,111.0999984741211,110.39788818359375,4851300
+2023-09-29,111.87999725341797,112.2300033569336,110.63999938964844,111.05999755859375,110.35813903808594,4868600
+2023-10-02,110.4000015258789,111.79000091552734,109.5999984741211,111.0999984741211,110.39788818359375,5751500
+2023-10-03,110.80999755859375,112.26000213623047,109.37999725341797,110.19000244140625,109.49364471435547,7750700
+2023-10-04,110.80000305175781,111.06999969482422,108.80000305175781,109.8499984741211,109.1557846069336,7189400
+2023-10-05,109.69999694824219,110.45999908447266,108.94999694824219,109.80000305175781,109.10610961914062,5089700
+2023-10-06,110.87000274658203,111.33000183105469,108.05000305175781,110.87999725341797,110.17927551269531,7929800
+2023-10-09,110.31999969482422,111.9800033569336,109.4800033569336,111.80000305175781,111.09346771240234,4714500
+2023-10-10,111.5,112.98999786376953,110.43000030517578,112.30999755859375,111.60023498535156,6253000
+2023-10-11,112.27999877929688,112.63999938964844,109.58000183105469,111.12000274658203,110.41776275634766,6378600
+2023-10-12,111.9800033569336,112.20999908447266,110.31999969482422,111.45999908447266,110.755615234375,5371700
+2023-10-13,111.72000122070312,111.97000122070312,108.54000091552734,108.66000366210938,107.97331237792969,6035600
+2023-10-16,109.08999633789062,111.08000183105469,108.94999694824219,110.51000213623047,109.81161499023438,6254700
+2023-10-17,108.80999755859375,112.2699966430664,108.0199966430664,112.19999694824219,111.49093627929688,7334000
+2023-10-18,111.05999755859375,112.11000061035156,110.02999877929688,110.9800033569336,110.27864837646484,7174500
+2023-10-19,112.38999938964844,114.4000015258789,110.83999633789062,111.27999877929688,110.57675170898438,10511500
+2023-10-20,111.5199966430664,111.61000061035156,108.62999725341797,108.62999725341797,107.94349670410156,7754600
+2023-10-23,107.94000244140625,110.56999969482422,107.68000030517578,108.66000366210938,107.97331237792969,6679200
+2023-10-24,109.30000305175781,110.33000183105469,108.44000244140625,109.38999938964844,108.69869232177734,8578600
+2023-10-25,108.80999755859375,109.29000091552734,104.43000030517578,104.77999877929688,104.11782836914062,8571600
+2023-10-26,104.75,106.47000122070312,104.33000183105469,105.62000274658203,104.95252227783203,8705200
+2023-10-27,106.9000015258789,107.88999938964844,105.83999633789062,106.45999908447266,105.7872085571289,7292000
+2023-10-30,106.70999908447266,109.33000183105469,106.18000030517578,107.83000183105469,107.14855194091797,6634000
+2023-10-31,108.30000305175781,109.20999908447266,106.69000244140625,108.98999786376953,108.30122375488281,6485500
+2023-11-01,109.16999816894531,111.19000244140625,108.69999694824219,110.88999938964844,110.18921661376953,12809900
+2023-11-02,117.97000122070312,119.08000183105469,114.44999694824219,117.36000061035156,116.61832427978516,22106100
+2023-11-03,117.94999694824219,120.0999984741211,117.36000061035156,119.5199966430664,118.7646713256836,10667600
+2023-11-06,120.0,120.55999755859375,118.37999725341797,119.93000030517578,119.17208862304688,7756400
+2023-11-07,119.8499984741211,121.08000183105469,119.16999816894531,120.72000122070312,119.95709228515625,7898400
+2023-11-08,121.4000015258789,122.05999755859375,119.1500015258789,120.05999755859375,119.30126190185547,7681900
+2023-11-09,121.12000274658203,122.43000030517578,119.8499984741211,120.0999984741211,119.34101104736328,9002700
+2023-11-10,121.9000015258789,124.80999755859375,120.97000122070312,124.20999908447266,123.42503356933594,12191600
+2023-11-13,124.0,124.55000305175781,122.62999725341797,123.8499984741211,123.06731414794922,7959200
+2023-11-14,127.33999633789062,128.22000122070312,126.08000183105469,127.36000061035156,126.55513000488281,11255400
+2023-11-15,127.91999816894531,129.72999572753906,127.55999755859375,128.9199981689453,128.1052703857422,7789100
+2023-11-16,129.08999633789062,130.3699951171875,128.30999755859375,128.6999969482422,127.88665771484375,11655700
+2023-11-17,129.3000030517578,129.7899932861328,128.4199981689453,129.47000122070312,128.65179443359375,6543300
+2023-11-20,129.44000244140625,130.1199951171875,129.02000427246094,129.50999450683594,128.69154357910156,7148600
+2023-11-21,126.88999938964844,127.47000122070312,125.75,127.0199966430664,126.21727752685547,14641800
+2023-11-22,127.88999938964844,129.50999450683594,127.16000366210938,127.5,126.69424438476562,6647400
+2023-11-24,128.22999572753906,128.22999572753906,127.55999755859375,127.75,126.94266510009766,3708200
+2023-11-27,127.2699966430664,129.02000427246094,126.79000091552734,128.1999969482422,127.38981628417969,8586400
+2023-11-28,127.19999694824219,127.30999755859375,125.66999816894531,126.58999633789062,125.78999328613281,8817900
+2023-11-29,129.24000549316406,130.60000610351562,127.62000274658203,127.91000366210938,127.91000366210938,10608300
+2023-11-30,129.27000427246094,129.39999389648438,127.48999786376953,129.0500030517578,129.0500030517578,11731800
+2023-12-01,129.05999755859375,130.27000427246094,128.50999450683594,129.6699981689453,129.6699981689453,8861400
+2023-12-04,129.3300018310547,130.0500030517578,128.02999877929688,129.9499969482422,129.9499969482422,7485000
+2023-12-05,129.08999633789062,130.85000610351562,128.9499969482422,130.75,130.75,6231600
+2023-12-06,131.97999572753906,132.13999938964844,129.66000366210938,129.9600067138672,129.9600067138672,6912400
+2023-12-07,131.3300018310547,133.3300018310547,130.38999938964844,132.94000244140625,132.94000244140625,7815700
+2023-12-08,131.22000122070312,133.97000122070312,131.17999267578125,132.97000122070312,132.97000122070312,7677700
+2023-12-11,134.50999450683594,136.60000610351562,134.07000732421875,136.10000610351562,136.10000610351562,11010700
+2023-12-12,135.97999572753906,137.22999572753906,135.5,136.67999267578125,136.67999267578125,7380400
+2023-12-13,136.3800048828125,138.99000549316406,136.0800018310547,138.8000030517578,138.8000030517578,7507700
+2023-12-14,139.60000610351562,142.75999450683594,139.60000610351562,141.5,141.5,11468900
+2023-12-15,142.0500030517578,143.49000549316406,141.3800048828125,143.1300048828125,143.1300048828125,25049400
+2023-12-18,142.50999450683594,143.1199951171875,141.2899932861328,141.64999389648438,141.64999389648438,7832100
+2023-12-19,142.02999877929688,143.42999267578125,141.44000244140625,143.22999572753906,143.22999572753906,5658400
+2023-12-20,141.97000122070312,142.97999572753906,140.36000061035156,140.44000244140625,140.44000244140625,7264800
+2023-12-21,141.8000030517578,142.69000244140625,140.99000549316406,142.44000244140625,142.44000244140625,8361600
+2023-12-22,143.25,144.39999389648438,142.75,143.49000549316406,143.49000549316406,4658300
+2023-12-26,144.1699981689453,146.0500030517578,143.9600067138672,145.4600067138672,145.4600067138672,4381200
+2023-12-27,145.85000610351562,146.22000122070312,145.0399932861328,145.72000122070312,145.72000122070312,4470300
+2023-12-28,146.17999267578125,146.88999938964844,145.72999572753906,145.86000061035156,145.86000061035156,4928800
+2023-12-29,145.41000366210938,145.6199951171875,143.7899932861328,144.6300048828125,144.6300048828125,4838400
+2024-01-02,142.19000244140625,142.1999969482422,138.77999877929688,140.22999572753906,140.22999572753906,8495800
+2024-01-03,138.88999938964844,138.88999938964844,136.99000549316406,137.60000610351562,137.60000610351562,8133300
+2024-01-04,135.44000244140625,137.3300018310547,134.94000244140625,136.1699981689453,136.1699981689453,6770300
+2024-01-05,136.16000366210938,138.07000732421875,135.85000610351562,136.72999572753906,136.72999572753906,6826500
+2024-01-08,136.99000549316406,139.14999389648438,136.63999938964844,139.02999877929688,139.02999877929688,7729400
+2024-01-09,137.5399932861328,140.9499969482422,137.13999938964844,139.88999938964844,139.88999938964844,5856900
+2024-01-10,139.88999938964844,140.02999877929688,137.7899932861328,139.30999755859375,139.30999755859375,5652500
+2024-01-11,139.0,139.9499969482422,136.02999877929688,139.02999877929688,139.02999877929688,7374900
+2024-01-12,142.1199951171875,142.66000366210938,139.16000366210938,140.1999969482422,140.1999969482422,6539600
+2024-01-16,140.0,141.22999572753906,137.97999572753906,141.1199951171875,141.1199951171875,7483000
+2024-01-17,139.6199951171875,139.6300048828125,137.39999389648438,139.32000732421875,139.32000732421875,6582662
diff --git a/datasets/stock/raw/TMO_stock_prices.csv b/datasets/stock/raw/TMO_stock_prices.csv
new file mode 100644
index 00000000..cfa26173
--- /dev/null
+++ b/datasets/stock/raw/TMO_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,116.29000091552734,116.5,114.5999984741211,114.94999694824219,111.3404769897461,2201600
+2014-01-22,115.06999969482422,115.36000061035156,114.37999725341797,114.69999694824219,111.09832763671875,2010400
+2014-01-23,114.41000366210938,114.54000091552734,111.98999786376953,112.80999755859375,109.26768493652344,3400200
+2014-01-24,113.13999938964844,113.13999938964844,109.93000030517578,109.94999694824219,106.49746704101562,3893400
+2014-01-27,109.9000015258789,111.30000305175781,109.08000183105469,109.87000274658203,106.4200210571289,2483800
+2014-01-28,110.58999633789062,112.43000030517578,110.58999633789062,112.31999969482422,108.79310607910156,2526400
+2014-01-29,111.18000030517578,112.13999938964844,110.33999633789062,111.75,108.240966796875,2904000
+2014-01-30,115.91999816894531,117.68000030517578,113.80999755859375,114.98999786376953,111.37922668457031,5155900
+2014-01-31,114.61000061035156,115.54000091552734,113.52999877929688,115.13999938964844,111.52452087402344,3000300
+2014-02-03,115.16999816894531,115.87000274658203,112.9000015258789,113.12999725341797,109.57762145996094,3776000
+2014-02-04,113.7300033569336,114.41999816894531,112.4800033569336,112.95999908447266,109.41300201416016,3164000
+2014-02-05,112.98999786376953,113.2699966430664,111.20999908447266,113.19999694824219,109.64544677734375,2826400
+2014-02-06,113.56999969482422,114.77999877929688,113.2699966430664,114.43000030517578,110.83683776855469,2483900
+2014-02-07,115.2300033569336,117.91000366210938,115.04000091552734,117.7699966430664,114.07192993164062,3161500
+2014-02-10,117.31999969482422,119.0,117.25,118.61000061035156,114.88557434082031,4233000
+2014-02-11,119.76000213623047,121.20999908447266,118.75,121.0,117.20050811767578,3766800
+2014-02-12,121.06999969482422,121.93000030517578,120.73999786376953,121.5199966430664,117.70417022705078,3605700
+2014-02-13,120.87000274658203,123.43000030517578,120.61000061035156,122.9000015258789,119.04085540771484,2540600
+2014-02-14,122.79000091552734,123.98999786376953,122.62999725341797,123.73999786376953,119.8544692993164,7586200
+2014-02-18,123.76000213623047,124.16999816894531,122.66999816894531,123.55000305175781,119.67044067382812,2845500
+2014-02-19,123.55000305175781,124.37000274658203,121.5999984741211,121.80999755859375,117.98507690429688,2884500
+2014-02-20,124.33000183105469,125.01000213623047,122.48999786376953,124.70999908447266,120.79402923583984,3456900
+2014-02-21,124.70999908447266,124.8499984741211,123.08000183105469,123.18000030517578,119.31207275390625,2646200
+2014-02-24,123.05000305175781,124.9000015258789,123.05000305175781,123.37000274658203,119.4961166381836,2878200
+2014-02-25,123.4800033569336,124.30000305175781,123.08999633789062,123.80999755859375,119.92227172851562,2625900
+2014-02-26,123.87000274658203,125.18000030517578,123.43000030517578,124.27999877929688,120.37752532958984,2620000
+2014-02-27,124.2300033569336,125.20999908447266,123.80999755859375,124.91000366210938,120.98775482177734,2213900
+2014-02-28,125.29000091552734,125.81999969482422,123.61000061035156,124.54000091552734,120.62934875488281,3147600
+2014-03-03,123.06999969482422,123.9800033569336,122.13999938964844,123.3499984741211,119.47673034667969,2106700
+2014-03-04,124.58999633789062,125.58000183105469,124.58999633789062,125.3499984741211,121.4139404296875,2354800
+2014-03-05,124.87000274658203,126.23999786376953,124.19000244140625,125.91000366210938,121.95633697509766,2184000
+2014-03-06,127.1500015258789,127.62999725341797,125.8499984741211,126.4000015258789,122.43095397949219,1649500
+2014-03-07,127.02999877929688,127.02999877929688,125.6500015258789,126.66999816894531,122.69246673583984,1690600
+2014-03-10,126.4800033569336,126.69999694824219,125.25,126.27999877929688,122.31472778320312,1766700
+2014-03-11,126.37000274658203,127.05000305175781,125.75,126.2300033569336,122.26629638671875,1341700
+2014-03-12,125.6500015258789,126.58000183105469,125.02999877929688,126.48999786376953,122.51812744140625,3107300
+2014-03-13,126.55000305175781,126.83999633789062,122.58999633789062,123.25,119.5216064453125,2413600
+2014-03-14,122.95999908447266,123.58999633789062,121.81999969482422,122.25,118.55184936523438,2078600
+2014-03-17,123.08000183105469,124.31999969482422,122.62000274658203,123.0199966430664,119.29857635498047,1254800
+2014-03-18,123.0,123.9800033569336,122.9000015258789,123.7300033569336,119.98709106445312,1209200
+2014-03-19,123.83000183105469,124.31999969482422,121.80000305175781,122.72000122070312,119.00762176513672,1532900
+2014-03-20,122.5999984741211,123.83000183105469,122.13999938964844,123.58000183105469,119.84162902832031,1352200
+2014-03-21,124.83000183105469,125.87000274658203,122.83999633789062,122.9000015258789,119.18222045898438,4441500
+2014-03-24,123.30999755859375,123.55999755859375,119.3499984741211,120.6500015258789,117.00025177001953,2763400
+2014-03-25,121.22000122070312,122.41999816894531,117.08000183105469,119.3499984741211,115.73960876464844,3971600
+2014-03-26,119.72000122070312,120.58000183105469,118.02999877929688,118.04000091552734,114.46920776367188,2119100
+2014-03-27,118.08000183105469,118.58000183105469,116.62000274658203,117.66999816894531,114.11042022705078,2187400
+2014-03-28,118.02999877929688,120.0,117.62999725341797,118.5,114.91529846191406,1668900
+2014-03-31,119.45999908447266,120.55999755859375,119.45999908447266,120.23999786376953,116.60269165039062,1530700
+2014-04-01,120.54000091552734,121.9800033569336,120.54000091552734,121.87999725341797,118.19306182861328,1802600
+2014-04-02,121.91999816894531,122.55999755859375,121.6500015258789,122.19999694824219,118.50337982177734,1480000
+2014-04-03,122.31999969482422,122.7300033569336,120.70999908447266,121.80000305175781,118.1155014038086,2544700
+2014-04-04,122.62999725341797,123.37000274658203,119.69999694824219,119.87999725341797,116.25355529785156,1861000
+2014-04-07,119.7300033569336,120.22000122070312,116.76000213623047,117.80000305175781,114.23645782470703,2817000
+2014-04-08,117.5,118.41999816894531,115.30999755859375,117.20999908447266,113.66431427001953,2286300
+2014-04-09,117.62999725341797,120.43000030517578,117.0,120.4000015258789,116.7578125,1574300
+2014-04-10,120.41000366210938,120.58999633789062,116.55999755859375,116.9800033569336,113.4412841796875,2747100
+2014-04-11,116.1500015258789,117.4000015258789,115.25,115.7699966430664,112.26789093017578,2313800
+2014-04-14,116.43000030517578,116.8499984741211,115.08000183105469,116.4000015258789,112.87879943847656,1519700
+2014-04-15,116.77999877929688,117.98999786376953,114.91000366210938,117.6500015258789,114.09101104736328,2546300
+2014-04-16,118.55000305175781,119.83999633789062,117.66000366210938,119.70999908447266,116.08866119384766,2735700
+2014-04-17,119.44000244140625,120.11000061035156,118.5199966430664,119.30000305175781,115.69110107421875,1733300
+2014-04-21,119.18000030517578,119.9000015258789,118.38999938964844,119.36000061035156,115.74928283691406,1600000
+2014-04-22,119.47000122070312,121.2699966430664,119.12999725341797,120.3499984741211,116.70933532714844,2491400
+2014-04-23,121.70999908447266,121.7699966430664,114.52999877929688,119.38999938964844,115.77835845947266,4405400
+2014-04-24,119.58999633789062,119.58999633789062,114.23999786376953,115.37999725341797,111.88969421386719,4507400
+2014-04-25,114.81999969482422,115.91999816894531,113.7300033569336,114.29000091552734,110.83267211914062,3151600
+2014-04-28,115.0999984741211,115.41999816894531,112.0199966430664,113.58999633789062,110.1538314819336,2474600
+2014-04-29,113.87000274658203,115.25,113.30999755859375,114.63999938964844,111.17205810546875,2199400
+2014-04-30,114.5199966430664,114.61000061035156,113.16999816894531,114.0,110.55142974853516,2018400
+2014-05-01,113.72000122070312,114.95999908447266,113.1500015258789,114.91999816894531,111.44361114501953,1550400
+2014-05-02,114.79000091552734,115.66000366210938,114.05999755859375,114.22000122070312,110.7647933959961,1736700
+2014-05-05,113.77999877929688,115.11000061035156,112.75,114.81999969482422,111.34662628173828,1153400
+2014-05-06,114.69000244140625,115.33999633789062,113.81999969482422,114.41999816894531,110.95868682861328,1911600
+2014-05-07,114.5999984741211,116.61000061035156,113.6500015258789,116.44000244140625,112.91759490966797,1820600
+2014-05-08,116.25,117.37000274658203,115.4000015258789,115.62999725341797,112.1321029663086,1232100
+2014-05-09,115.36000061035156,117.1500015258789,114.36000061035156,116.5999984741211,113.07275390625,1088600
+2014-05-12,117.26000213623047,118.76000213623047,115.55999755859375,118.36000061035156,114.77952575683594,1386700
+2014-05-13,118.44000244140625,118.48999786376953,117.47000122070312,117.58000183105469,114.02313232421875,1525700
+2014-05-14,117.66000366210938,118.05999755859375,116.16999816894531,116.48999786376953,112.96609497070312,1708800
+2014-05-15,116.5199966430664,116.91000366210938,114.5,115.55000305175781,112.05453491210938,1900900
+2014-05-16,115.45999908447266,117.94000244140625,115.20999908447266,117.8499984741211,114.28495788574219,1977500
+2014-05-19,117.45999908447266,119.37000274658203,117.33999633789062,119.29000091552734,115.681396484375,2135700
+2014-05-20,119.04000091552734,119.11000061035156,114.05999755859375,114.47000122070312,111.0072021484375,4343700
+2014-05-21,115.3499984741211,116.16999816894531,114.56999969482422,115.31999969482422,111.83148956298828,1705500
+2014-05-22,115.5,116.1500015258789,114.95999908447266,115.93000030517578,112.42305755615234,1835900
+2014-05-23,116.18000030517578,116.41999816894531,115.37000274658203,115.73999786376953,112.23877716064453,1363900
+2014-05-27,116.20999908447266,116.25,114.76000213623047,115.38999938964844,111.89937591552734,1614300
+2014-05-28,115.70999908447266,116.86000061035156,115.44999694824219,116.06999969482422,112.55879211425781,1768700
+2014-05-29,116.1500015258789,117.12000274658203,115.80000305175781,117.11000061035156,113.56734466552734,1051500
+2014-05-30,117.11000061035156,117.43000030517578,116.80000305175781,116.91000366210938,113.3733901977539,2436300
+2014-06-02,116.98999786376953,117.02999877929688,115.8499984741211,116.58000183105469,113.05337524414062,958700
+2014-06-03,116.0,117.97000122070312,115.97000122070312,117.87999725341797,114.31407165527344,1903200
+2014-06-04,117.56999969482422,118.38999938964844,117.30000305175781,117.77999877929688,114.21708679199219,1128900
+2014-06-05,117.91000366210938,119.0999984741211,117.72000122070312,119.0,115.40015411376953,1607600
+2014-06-06,119.26000213623047,120.05000305175781,119.16999816894531,119.80999755859375,116.1856689453125,1405500
+2014-06-09,119.86000061035156,120.04000091552734,119.27999877929688,119.58000183105469,115.96261596679688,1238900
+2014-06-10,119.08000183105469,119.69000244140625,118.3499984741211,119.29000091552734,115.681396484375,1100400
+2014-06-11,119.0999984741211,120.41999816894531,119.06999969482422,120.20999908447266,116.57356262207031,1980800
+2014-06-12,119.63999938964844,120.45999908447266,119.33000183105469,119.8499984741211,116.3696517944336,2049200
+2014-06-13,120.0,120.43000030517578,118.87999725341797,119.16000366210938,115.69969940185547,1248100
+2014-06-16,118.94999694824219,119.75,117.94999694824219,118.69000244140625,115.24337768554688,1844600
+2014-06-17,118.19000244140625,119.08000183105469,117.83000183105469,118.63999938964844,115.19482421875,1742600
+2014-06-18,118.77999877929688,119.9800033569336,118.25,119.9000015258789,116.4182357788086,1363500
+2014-06-19,120.0,120.4000015258789,118.8499984741211,119.70999908447266,116.23373413085938,2151800
+2014-06-20,120.0,120.33999633789062,118.8499984741211,118.94000244140625,115.48609161376953,4956500
+2014-06-23,119.12999725341797,119.70999908447266,118.51000213623047,119.0999984741211,115.64146423339844,1408200
+2014-06-24,119.12999725341797,119.86000061035156,118.27999877929688,118.55999755859375,115.11711120605469,1460100
+2014-06-25,118.11000061035156,119.98999786376953,118.0999984741211,119.13999938964844,115.68028259277344,1514000
+2014-06-26,119.31999969482422,119.5199966430664,118.62999725341797,119.30000305175781,115.83564758300781,1426600
+2014-06-27,119.0999984741211,119.30000305175781,118.22000122070312,118.30000305175781,114.86467742919922,2758900
+2014-06-30,118.19999694824219,118.55999755859375,117.68000030517578,118.0,114.57341003417969,1603200
+2014-07-01,118.44999694824219,119.29000091552734,117.6500015258789,118.95999908447266,115.50550842285156,2316600
+2014-07-02,119.05000305175781,119.61000061035156,117.91000366210938,118.05000305175781,114.62193298339844,2137700
+2014-07-03,118.44000244140625,120.18000030517578,117.91000366210938,120.11000061035156,116.62212371826172,1423200
+2014-07-07,119.75,120.31999969482422,119.2300033569336,119.72000122070312,116.2434310913086,1550700
+2014-07-08,119.45999908447266,119.45999908447266,117.7300033569336,117.98999786376953,114.56368255615234,1531400
+2014-07-09,118.0199966430664,118.36000061035156,117.44999694824219,117.83999633789062,114.41805267333984,1232600
+2014-07-10,116.61000061035156,117.79000091552734,116.36000061035156,117.1500015258789,113.74806213378906,2760400
+2014-07-11,116.97000122070312,118.4000015258789,116.75,118.2699966430664,114.83556365966797,1013000
+2014-07-14,118.9000015258789,119.56999969482422,117.56999969482422,117.80000305175781,114.37920379638672,1482500
+2014-07-15,118.0,118.4800033569336,116.7300033569336,118.0,114.57341003417969,2688600
+2014-07-16,118.30999755859375,120.29000091552734,118.30999755859375,119.22000122070312,115.75796508789062,3131200
+2014-07-17,119.4800033569336,120.83000183105469,118.61000061035156,119.0199966430664,115.56378173828125,2713900
+2014-07-18,119.23999786376953,121.25,119.22000122070312,121.0,117.48627471923828,1863600
+2014-07-21,120.45999908447266,122.2699966430664,120.3499984741211,122.13999938964844,118.5931396484375,2499100
+2014-07-22,122.44000244140625,124.9800033569336,122.44000244140625,123.05999755859375,119.48646545410156,3822800
+2014-07-23,125.61000061035156,127.20999908447266,122.56999969482422,124.0,120.399169921875,3889000
+2014-07-24,124.93000030517578,125.93000030517578,123.29000091552734,125.51000213623047,121.86532592773438,2570600
+2014-07-25,124.30000305175781,125.33999633789062,124.30000305175781,125.06999969482422,121.43807220458984,1069500
+2014-07-28,125.08999633789062,125.45999908447266,123.52999877929688,124.37999725341797,120.76813507080078,1650400
+2014-07-29,124.48999786376953,124.83000183105469,123.54000091552734,123.54000091552734,119.95252227783203,1424600
+2014-07-30,124.41000366210938,125.05000305175781,123.44000244140625,124.70999908447266,121.08854675292969,1602900
+2014-07-31,123.62000274658203,124.26000213623047,121.1500015258789,121.5,117.97174835205078,1986300
+2014-08-01,121.08999633789062,122.4000015258789,120.5,121.37999725341797,117.85523223876953,1391300
+2014-08-04,121.41999816894531,121.72000122070312,119.8499984741211,121.37999725341797,117.85523223876953,1132700
+2014-08-05,120.83000183105469,121.56999969482422,119.75,120.12000274658203,116.63184356689453,1280800
+2014-08-06,119.47000122070312,120.98999786376953,119.12000274658203,120.16000366210938,116.670654296875,1054400
+2014-08-07,120.5999984741211,120.83000183105469,118.95999908447266,119.52999877929688,116.05894470214844,1098300
+2014-08-08,119.4800033569336,121.2300033569336,118.91000366210938,121.16000366210938,117.6416244506836,1229000
+2014-08-11,121.70999908447266,122.2699966430664,120.77999877929688,120.91999816894531,117.40859985351562,886600
+2014-08-12,120.91999816894531,121.62999725341797,119.87000274658203,120.02999877929688,116.54443359375,1689900
+2014-08-13,120.62000274658203,121.44999694824219,120.58999633789062,121.3499984741211,117.82611083984375,1178700
+2014-08-14,121.77999877929688,122.1500015258789,121.31999969482422,121.77999877929688,118.2436294555664,1047300
+2014-08-15,121.94999694824219,122.88999938964844,120.16000366210938,121.55000305175781,118.02030181884766,1562100
+2014-08-18,121.9000015258789,122.51000213623047,121.48999786376953,122.05000305175781,118.50579071044922,2285600
+2014-08-19,122.1500015258789,122.83000183105469,121.77999877929688,122.38999938964844,118.83589172363281,1045100
+2014-08-20,121.94000244140625,122.44999694824219,121.5,122.26000213623047,118.70967864990234,889200
+2014-08-21,122.55000305175781,122.69999694824219,121.7300033569336,121.80999755859375,118.27274322509766,854600
+2014-08-22,121.48999786376953,122.0199966430664,121.19000244140625,121.22000122070312,117.69988250732422,1113100
+2014-08-25,121.87000274658203,122.4800033569336,121.56999969482422,121.80000305175781,118.26307678222656,1068600
+2014-08-26,121.95999908447266,122.0199966430664,120.63999938964844,120.70999908447266,117.2047119140625,1064500
+2014-08-27,120.9000015258789,120.9800033569336,119.68000030517578,120.08000183105469,116.59298706054688,1172600
+2014-08-28,119.58000183105469,120.26000213623047,118.70999908447266,120.06999969482422,116.58328247070312,1248300
+2014-08-29,120.12999725341797,120.80000305175781,119.5199966430664,120.20999908447266,116.71919250488281,1109800
+2014-09-02,120.88999938964844,122.80999755859375,120.56999969482422,122.72000122070312,119.15633392333984,2156000
+2014-09-03,122.83000183105469,124.37000274658203,122.81999969482422,123.75,120.15642547607422,1614700
+2014-09-04,123.9800033569336,125.23999786376953,123.63999938964844,123.87999725341797,120.28262329101562,1496600
+2014-09-05,123.80999755859375,124.66000366210938,123.41000366210938,124.62999725341797,121.0108413696289,1390300
+2014-09-08,125.01000213623047,125.25,124.06999969482422,124.9800033569336,121.35070037841797,1649900
+2014-09-09,124.77999877929688,124.94999694824219,123.77999877929688,124.0,120.399169921875,1398700
+2014-09-10,124.5,124.66999816894531,123.45999908447266,123.61000061035156,120.0205078125,1336700
+2014-09-11,123.23999786376953,123.66000366210938,122.44999694824219,123.30000305175781,119.86495208740234,1420200
+2014-09-12,123.36000061035156,123.45999908447266,122.55999755859375,123.27999877929688,119.84549713134766,1700900
+2014-09-15,123.05000305175781,123.26000213623047,121.68000030517578,122.33999633789062,118.93169403076172,1296000
+2014-09-16,122.08000183105469,122.83999633789062,121.47000122070312,122.61000061035156,119.19417572021484,1334200
+2014-09-17,122.6500015258789,124.08999633789062,122.47000122070312,123.5999984741211,120.15656280517578,1463400
+2014-09-18,123.80999755859375,124.58000183105469,123.62999725341797,124.12999725341797,120.67182159423828,783600
+2014-09-19,124.80000305175781,125.05999755859375,123.04000091552734,123.23999786376953,119.80661010742188,1215500
+2014-09-22,123.2300033569336,123.2300033569336,121.41000366210938,121.80999755859375,118.41644287109375,975000
+2014-09-23,121.36000061035156,121.87999725341797,120.80000305175781,121.16000366210938,117.7845458984375,1203600
+2014-09-24,121.0,123.69999694824219,120.80000305175781,123.51000213623047,120.06907653808594,2027500
+2014-09-25,123.0199966430664,123.70999908447266,120.97000122070312,120.98999786376953,117.61927032470703,1837500
+2014-09-26,120.93000030517578,121.36000061035156,120.25,121.36000061035156,117.97896575927734,1004600
+2014-09-29,120.48999786376953,122.23999786376953,120.37999725341797,122.0,118.60115814208984,1153500
+2014-09-30,122.3499984741211,122.91999816894531,121.48999786376953,121.69999694824219,118.30951690673828,1670100
+2014-10-01,122.30000305175781,122.30000305175781,119.2699966430664,119.56999969482422,116.23883056640625,2476700
+2014-10-02,119.56999969482422,120.36000061035156,118.16000366210938,119.16000366210938,115.84027862548828,1875100
+2014-10-03,119.45999908447266,121.52999877929688,119.45999908447266,121.38999938964844,118.00814056396484,1664500
+2014-10-06,122.02999877929688,122.30999755859375,119.5,120.62999725341797,117.26934814453125,982400
+2014-10-07,120.33000183105469,120.48999786376953,118.19000244140625,118.22000122070312,114.9264907836914,1532000
+2014-10-08,118.4000015258789,121.69999694824219,117.9800033569336,121.62999725341797,118.24146270751953,1643700
+2014-10-09,121.63999938964844,121.63999938964844,117.69999694824219,117.81999969482422,114.53760528564453,1751900
+2014-10-10,117.9800033569336,119.05999755859375,116.41999816894531,116.47000122070312,113.22521209716797,2059800
+2014-10-13,116.3499984741211,116.47000122070312,112.23999786376953,112.48999786376953,109.35608673095703,3051500
+2014-10-14,112.55999755859375,113.44000244140625,111.13999938964844,111.77999877929688,108.66588592529297,3109300
+2014-10-15,110.30000305175781,111.7300033569336,107.33000183105469,111.13999938964844,108.04371643066406,3177700
+2014-10-16,108.58999633789062,111.63999938964844,108.2300033569336,109.69000244140625,106.6341323852539,4332400
+2014-10-17,110.62000274658203,113.16999816894531,110.26000213623047,112.36000061035156,109.229736328125,2354200
+2014-10-20,111.91999816894531,114.38999938964844,111.66999816894531,114.33000183105469,111.14482879638672,1869300
+2014-10-21,115.02999877929688,118.25,115.02999877929688,118.22000122070312,114.9264907836914,2439200
+2014-10-22,114.41000366210938,115.19000244140625,112.61000061035156,113.83000183105469,110.65876007080078,6596500
+2014-10-23,115.58999633789062,117.36000061035156,115.0199966430664,116.2300033569336,112.99189758300781,2598000
+2014-10-24,116.19000244140625,118.48999786376953,116.05000305175781,117.9000015258789,114.61537170410156,1865100
+2014-10-27,117.83000183105469,118.12999725341797,117.12000274658203,118.0,114.71260833740234,1600500
+2014-10-28,118.41999816894531,118.75,117.83999633789062,118.33999633789062,115.0431137084961,1861100
+2014-10-29,118.44999694824219,118.62000274658203,115.13999938964844,116.08999633789062,112.85578918457031,3192400
+2014-10-30,115.9000015258789,116.87999725341797,115.62000274658203,116.58999633789062,113.34187316894531,1835400
+2014-10-31,118.41000366210938,118.58000183105469,117.05999755859375,117.56999969482422,114.29457092285156,2206500
+2014-11-03,116.81999969482422,119.05999755859375,116.81999969482422,118.4000015258789,115.1014175415039,1883900
+2014-11-04,118.4800033569336,118.76000213623047,117.61000061035156,118.31999969482422,115.02367401123047,1469000
+2014-11-05,119.0,119.18000030517578,117.91999816894531,118.55000305175781,115.24726867675781,2543300
+2014-11-06,118.80999755859375,119.1500015258789,118.36000061035156,118.91000366210938,115.59723663330078,1260900
+2014-11-07,118.86000061035156,118.86000061035156,116.12999725341797,116.5999984741211,113.35157775878906,2131600
+2014-11-10,116.41999816894531,117.20999908447266,115.61000061035156,116.8499984741211,113.5946273803711,1306700
+2014-11-11,116.69000244140625,118.63999938964844,116.33000183105469,118.30000305175781,115.00424194335938,1948000
+2014-11-12,117.91999816894531,118.69999694824219,117.62999725341797,118.51000213623047,115.2083740234375,1483400
+2014-11-13,118.66999816894531,118.8499984741211,117.86000061035156,118.23999786376953,114.94590759277344,1207600
+2014-11-14,117.93000030517578,118.86000061035156,117.83999633789062,118.75,115.44172668457031,1522300
+2014-11-17,118.26000213623047,118.75,117.88999938964844,118.43000030517578,115.130615234375,1308800
+2014-11-18,118.43000030517578,120.87999725341797,118.30999755859375,120.5,117.14295959472656,2126300
+2014-11-19,120.83999633789062,125.31999969482422,119.9000015258789,124.66999816894531,121.19679260253906,4289900
+2014-11-20,123.70999908447266,126.33000183105469,123.02999877929688,124.58000183105469,121.10929107666016,2538600
+2014-11-21,125.36000061035156,127.04000091552734,125.36000061035156,126.54000091552734,123.01469421386719,2497500
+2014-11-24,125.87999725341797,127.87000274658203,125.87999725341797,127.41000366210938,123.86046600341797,2150900
+2014-11-25,127.76000213623047,129.69000244140625,127.22000122070312,127.87999725341797,124.31732940673828,1855700
+2014-11-26,127.9000015258789,128.74000549316406,127.47000122070312,128.66000366210938,125.07559967041016,1275500
+2014-11-28,128.7100067138672,129.77000427246094,128.7100067138672,129.2899932861328,125.68807220458984,825600
+2014-12-01,129.33999633789062,129.33999633789062,127.93000030517578,127.95999908447266,124.3951187133789,1444600
+2014-12-02,128.19000244140625,129.00999450683594,126.75,128.8000030517578,125.2116928100586,1323900
+2014-12-03,128.6999969482422,129.3699951171875,128.47000122070312,128.9199981689453,125.32837677001953,1178300
+2014-12-04,128.75,129.22000122070312,127.76000213623047,128.38999938964844,124.8131332397461,1098800
+2014-12-05,128.3300018310547,129.02000427246094,128.02999877929688,128.5399932861328,124.95893859863281,1113100
+2014-12-08,128.08999633789062,129.0399932861328,127.70999908447266,128.49000549316406,124.91035461425781,1380600
+2014-12-09,127.11000061035156,128.36000061035156,126.04000091552734,128.2899932861328,124.7159194946289,1106400
+2014-12-10,128.22000122070312,129.0500030517578,127.19000244140625,127.33000183105469,123.78266143798828,1783400
+2014-12-11,127.33999633789062,128.94000244140625,126.43000030517578,126.72000122070312,123.33494567871094,1388700
+2014-12-12,125.8499984741211,126.76000213623047,124.97000122070312,124.98999786376953,121.65117645263672,1108800
+2014-12-15,125.41999816894531,126.13999938964844,122.88999938964844,123.7300033569336,120.42481231689453,1635700
+2014-12-16,123.41999816894531,125.37999725341797,121.5,121.55000305175781,118.30307006835938,1530900
+2014-12-17,122.30000305175781,124.87000274658203,121.1500015258789,124.7699966430664,121.43704223632812,1886600
+2014-12-18,125.86000061035156,127.54000091552734,125.19999694824219,127.5199966430664,124.11359405517578,1736500
+2014-12-19,127.16000366210938,129.2899932861328,127.06999969482422,128.4499969482422,125.01873779296875,3121000
+2014-12-22,128.63999938964844,129.39999389648438,127.7699966430664,128.92999267578125,125.48588562011719,1153900
+2014-12-23,129.36000061035156,129.47999572753906,126.62999725341797,126.66000366210938,123.27655029296875,1336100
+2014-12-24,126.98999786376953,127.94999694824219,126.68000030517578,126.79000091552734,123.40308380126953,665500
+2014-12-26,127.01000213623047,128.25999450683594,126.81999969482422,127.66999816894531,124.25959777832031,634300
+2014-12-29,127.16999816894531,127.5,126.0199966430664,126.86000061035156,123.47120666503906,825500
+2014-12-30,126.72000122070312,127.26000213623047,126.51000213623047,126.61000061035156,123.2278823852539,631800
+2014-12-31,127.2300033569336,127.83999633789062,125.26000213623047,125.29000091552734,121.94315338134766,1045900
+2015-01-02,126.30000305175781,128.49000549316406,126.16000366210938,128.1199951171875,124.69754028320312,2034700
+2015-01-05,127.30999755859375,129.13999938964844,126.1500015258789,126.36000061035156,122.98458099365234,2430300
+2015-01-06,126.36000061035156,128.19000244140625,124.54000091552734,125.18000030517578,121.83611297607422,2519300
+2015-01-07,126.55999755859375,128.97000122070312,125.94000244140625,128.92999267578125,125.48588562011719,2098300
+2015-01-08,129.4600067138672,131.05999755859375,129.4600067138672,130.27000427246094,126.79011535644531,2515800
+2015-01-09,130.75999450683594,131.1199951171875,129.3300018310547,129.75,126.28401947021484,1912400
+2015-01-12,130.11000061035156,130.6199951171875,128.3000030517578,128.5,125.06739807128906,1810400
+2015-01-13,129.55999755859375,130.30999755859375,127.11000061035156,128.33999633789062,124.91167449951172,2090800
+2015-01-14,126.94999694824219,127.37000274658203,125.08999633789062,126.19999694824219,122.82886505126953,2851500
+2015-01-15,126.30000305175781,126.55000305175781,124.11000061035156,124.12999725341797,120.81415557861328,2722700
+2015-01-16,123.70999908447266,125.51000213623047,123.29000091552734,125.29000091552734,121.94315338134766,2034100
+2015-01-20,126.0,126.5,124.08999633789062,125.23999786376953,121.89446258544922,2270100
+2015-01-21,125.0199966430664,126.36000061035156,124.87000274658203,125.36000061035156,122.01129150390625,1366700
+2015-01-22,126.3499984741211,127.56999969482422,125.37999725341797,127.0,123.60746765136719,2953800
+2015-01-23,126.7699966430664,127.06999969482422,124.76000213623047,124.87000274658203,121.53437805175781,1993800
+2015-01-26,124.55999755859375,125.7699966430664,123.2699966430664,125.63999938964844,122.28377532958984,2032800
+2015-01-27,124.16000366210938,125.8499984741211,124.12000274658203,124.87999725341797,121.54408264160156,1894300
+2015-01-28,125.69999694824219,125.87999725341797,124.0,124.33999633789062,121.01852416992188,2401800
+2015-01-29,123.36000061035156,128.72999572753906,121.54000091552734,127.95999908447266,124.54183197021484,4903000
+2015-01-30,126.80999755859375,127.62000274658203,125.01000213623047,125.20999908447266,121.86528778076172,3513100
+2015-02-02,125.48999786376953,125.91000366210938,123.19999694824219,125.88999938964844,122.52710723876953,1835600
+2015-02-03,126.43000030517578,127.47000122070312,125.37999725341797,127.33000183105469,123.92865753173828,1797000
+2015-02-04,126.8499984741211,128.02999877929688,126.02999877929688,126.3499984741211,122.97483825683594,1531100
+2015-02-05,126.76000213623047,127.48999786376953,125.87000274658203,127.04000091552734,123.64640045166016,1472800
+2015-02-06,127.0,127.23999786376953,124.31999969482422,124.80000305175781,121.46624755859375,1573400
+2015-02-09,123.86000061035156,124.75,122.93000030517578,123.4000015258789,120.1036376953125,1357200
+2015-02-10,124.08000183105469,125.16000366210938,123.62999725341797,125.02999877929688,121.69007873535156,1232300
+2015-02-11,125.2699966430664,126.19000244140625,124.86000061035156,125.41999816894531,122.06965637207031,1313700
+2015-02-12,126.76000213623047,127.08000183105469,125.5999984741211,126.83000183105469,123.44202423095703,1370700
+2015-02-13,126.80999755859375,127.70999908447266,125.66000366210938,127.61000061035156,124.201171875,1543600
+2015-02-17,127.0199966430664,128.1699981689453,126.19000244140625,128.02999877929688,124.6099624633789,1381400
+2015-02-18,128.0,128.86000061035156,126.8499984741211,128.0,124.58077239990234,1402100
+2015-02-19,127.70999908447266,128.11000061035156,127.08999633789062,127.79000091552734,124.37635803222656,1266300
+2015-02-20,127.41000366210938,131.22000122070312,127.1500015258789,131.1699981689453,127.6660385131836,2170700
+2015-02-23,131.0,131.33999633789062,130.4499969482422,130.97999572753906,127.48116302490234,2086200
+2015-02-24,130.82000732421875,131.9600067138672,130.27000427246094,131.85000610351562,128.32789611816406,1385700
+2015-02-25,131.85000610351562,132.0,130.77999877929688,131.07000732421875,127.5687484741211,1285800
+2015-02-26,130.75999450683594,131.14999389648438,129.8000030517578,130.13999938964844,126.66361236572266,1558400
+2015-02-27,129.80999755859375,130.49000549316406,129.77999877929688,130.0,126.52732849121094,1070400
+2015-03-02,130.0,131.57000732421875,129.63999938964844,131.35000610351562,127.84127807617188,1345500
+2015-03-03,130.3800048828125,130.75999450683594,128.9600067138672,129.72999572753906,126.2645492553711,1460400
+2015-03-04,129.66000366210938,129.66000366210938,128.75,128.88999938964844,125.44699096679688,1395500
+2015-03-05,130.32000732421875,131.57000732421875,129.58999633789062,131.4600067138672,127.94831085205078,1544700
+2015-03-06,130.75,130.86000061035156,128.24000549316406,128.50999450683594,125.0771484375,1972900
+2015-03-09,128.58999633789062,128.66000366210938,127.66999816894531,128.10000610351562,124.67809295654297,991300
+2015-03-10,127.44999694824219,128.47000122070312,126.18000030517578,127.02999877929688,123.63666534423828,1735000
+2015-03-11,127.5,128.5399932861328,127.25,127.94000244140625,124.52239227294922,1153300
+2015-03-12,128.50999450683594,129.3000030517578,127.98999786376953,128.60000610351562,125.31163024902344,1251800
+2015-03-13,128.39999389648438,129.5399932861328,126.61000061035156,127.41999816894531,124.16181945800781,1209600
+2015-03-16,129.38999938964844,133.0,129.38999938964844,132.97000122070312,129.56985473632812,2313300
+2015-03-17,132.5500030517578,132.82000732421875,130.4199981689453,132.35000610351562,128.9658203125,1544000
+2015-03-18,132.16000366210938,134.6199951171875,131.11000061035156,133.88999938964844,130.46636962890625,1907000
+2015-03-19,133.77999877929688,135.00999450683594,133.77000427246094,134.75999450683594,131.3141632080078,1638800
+2015-03-20,135.8800048828125,136.8800048828125,134.85000610351562,136.6300048828125,133.1363067626953,2666300
+2015-03-23,136.36000061035156,138.5,135.6199951171875,137.8699951171875,134.34463500976562,1830300
+2015-03-24,137.3699951171875,139.02999877929688,135.5800018310547,135.64999389648438,132.18142700195312,5124400
+2015-03-25,135.64999389648438,136.9199981689453,133.60000610351562,133.7100067138672,130.29095458984375,1805500
+2015-03-26,132.6699981689453,133.97000122070312,132.2100067138672,133.07000732421875,129.66741943359375,1200800
+2015-03-27,133.24000549316406,134.52000427246094,133.17999267578125,133.69000244140625,130.27149963378906,1104700
+2015-03-30,134.58999633789062,135.8000030517578,134.27999877929688,135.57000732421875,132.10342407226562,1306400
+2015-03-31,134.5500030517578,136.24000549316406,134.17999267578125,134.33999633789062,130.90487670898438,1431700
+2015-04-01,134.6699981689453,134.72000122070312,131.2899932861328,132.0,128.6247100830078,1801400
+2015-04-02,132.25999450683594,133.67999267578125,131.89999389648438,133.11000061035156,129.70632934570312,841100
+2015-04-06,132.4600067138672,134.14999389648438,132.27000427246094,133.5,130.0863494873047,980200
+2015-04-07,133.9600067138672,135.0,133.02000427246094,133.02000427246094,129.61862182617188,945600
+2015-04-08,133.0,134.16000366210938,132.11000061035156,132.82000732421875,129.42376708984375,1268600
+2015-04-09,132.91000366210938,133.8800048828125,132.42999267578125,133.57000732421875,130.15457153320312,750600
+2015-04-10,133.42999267578125,134.4499969482422,132.9199981689453,133.72999572753906,130.31048583984375,820000
+2015-04-13,133.2899932861328,134.24000549316406,132.72000122070312,132.72000122070312,129.3262939453125,810600
+2015-04-14,132.72000122070312,133.1699981689453,132.0800018310547,132.67999267578125,129.2872772216797,1073500
+2015-04-15,133.16000366210938,133.97999572753906,132.97999572753906,133.6199951171875,130.2032928466797,944000
+2015-04-16,133.25999450683594,133.52999877929688,132.30999755859375,132.49000549316406,129.10223388671875,1547400
+2015-04-17,131.80999755859375,132.2899932861328,130.8699951171875,132.10000610351562,128.72218322753906,2040300
+2015-04-20,133.22999572753906,134.5399932861328,133.1699981689453,134.02999877929688,130.6028594970703,1378600
+2015-04-21,134.27999877929688,135.17999267578125,133.55999755859375,134.44000244140625,131.0023193359375,1758200
+2015-04-22,129.17999267578125,132.61000061035156,128.7899932861328,130.69000244140625,127.34820556640625,3480900
+2015-04-23,130.27999877929688,130.3000030517578,128.67999267578125,129.5500030517578,126.23739624023438,2254300
+2015-04-24,130.10000610351562,130.6699981689453,129.35000610351562,130.02000427246094,126.69532775878906,1533600
+2015-04-27,130.6999969482422,130.6999969482422,127.0,127.2699966430664,124.01565551757812,2925100
+2015-04-28,127.79000091552734,127.98999786376953,126.33999633789062,127.62999725341797,124.36647033691406,2446400
+2015-04-29,127.36000061035156,128.0500030517578,126.54000091552734,127.12999725341797,123.87923431396484,1642000
+2015-04-30,126.69999694824219,127.3499984741211,125.25,125.68000030517578,122.46632385253906,1966700
+2015-05-01,126.5,127.73999786376953,126.18000030517578,127.66000366210938,124.39569854736328,2293400
+2015-05-04,128.24000549316406,128.97999572753906,127.7300033569336,127.77999877929688,124.51260375976562,1181500
+2015-05-05,126.1500015258789,127.5199966430664,126.1500015258789,126.6500015258789,123.41150665283203,1348300
+2015-05-06,127.19000244140625,127.72000122070312,126.37000274658203,127.66000366210938,124.39569854736328,1843900
+2015-05-07,127.80999755859375,128.5,127.18000030517578,127.75,124.48339080810547,2313800
+2015-05-08,128.9600067138672,130.22000122070312,128.9600067138672,129.97999572753906,126.6563491821289,2122000
+2015-05-11,129.69000244140625,130.25,129.49000549316406,129.8699951171875,126.54914855957031,962300
+2015-05-12,130.0,130.24000549316406,128.11000061035156,129.61000061035156,126.29582977294922,1465200
+2015-05-13,129.36000061035156,130.17999267578125,129.0500030517578,129.85000610351562,126.5296630859375,2084700
+2015-05-14,130.6199951171875,131.3300018310547,129.75999450683594,131.10000610351562,127.74772644042969,1304400
+2015-05-15,131.1199951171875,131.1300048828125,129.69000244140625,130.16000366210938,126.83172607421875,1518000
+2015-05-18,130.25,130.47999572753906,129.74000549316406,129.97000122070312,126.6466293334961,1250000
+2015-05-19,129.8800048828125,131.22999572753906,129.60000610351562,130.5500030517578,127.21180725097656,1232200
+2015-05-20,130.58999633789062,132.9600067138672,130.5500030517578,132.02000427246094,128.64422607421875,1858500
+2015-05-21,132.19000244140625,133.47999572753906,131.83999633789062,132.83999633789062,129.44320678710938,2328700
+2015-05-22,132.8699951171875,133.3000030517578,132.14999389648438,132.14999389648438,128.77090454101562,1321000
+2015-05-26,131.30999755859375,131.58999633789062,129.8000030517578,129.8000030517578,126.48099517822266,1557500
+2015-05-27,130.50999450683594,131.13999938964844,129.92999267578125,130.99000549316406,127.6405258178711,1370900
+2015-05-28,130.6999969482422,130.88999938964844,129.5399932861328,130.1300048828125,126.80256652832031,928700
+2015-05-29,130.24000549316406,130.24000549316406,129.25,129.6300048828125,126.3153076171875,1655200
+2015-06-01,129.83999633789062,129.94000244140625,128.50999450683594,129.4600067138672,126.14967346191406,1209200
+2015-06-02,129.10000610351562,130.02999877929688,128.33999633789062,129.57000732421875,126.25686645507812,847500
+2015-06-03,130.07000732421875,130.25,129.17999267578125,129.97999572753906,126.6563491821289,1137200
+2015-06-04,129.02999877929688,129.82000732421875,128.91000366210938,129.5,126.18863677978516,1252200
+2015-06-05,129.0500030517578,129.88999938964844,128.42999267578125,129.57000732421875,126.25686645507812,919300
+2015-06-08,129.25,129.5399932861328,128.1699981689453,128.27000427246094,124.99011993408203,1767300
+2015-06-09,127.98999786376953,129.00999450683594,127.44999694824219,128.57000732421875,125.28240203857422,2007400
+2015-06-10,128.58999633789062,130.47999572753906,128.58999633789062,130.17999267578125,126.85122680664062,1185700
+2015-06-11,130.39999389648438,130.75999450683594,130.2899932861328,130.52000427246094,127.32929229736328,762800
+2015-06-12,129.8699951171875,130.52000427246094,129.22999572753906,130.02000427246094,126.84147644042969,1723900
+2015-06-15,128.8800048828125,129.7100067138672,128.1999969482422,129.5399932861328,126.37322998046875,2271300
+2015-06-16,129.66000366210938,130.30999755859375,128.27000427246094,128.8000030517578,125.65130615234375,1430000
+2015-06-17,129.0,129.3000030517578,127.4000015258789,128.63999938964844,125.4952392578125,1322100
+2015-06-18,129.0,130.4499969482422,128.8300018310547,129.67999267578125,126.50982666015625,2039800
+2015-06-19,129.5399932861328,130.3000030517578,129.5399932861328,129.97000122070312,126.79273223876953,1948600
+2015-06-22,130.4600067138672,130.91000366210938,129.97999572753906,130.08999633789062,126.90983581542969,1130400
+2015-06-23,129.99000549316406,130.67999267578125,128.99000549316406,129.5500030517578,126.38301086425781,836600
+2015-06-24,129.14999389648438,131.47000122070312,128.8800048828125,130.27000427246094,127.08538055419922,2000900
+2015-06-25,130.2100067138672,131.97999572753906,129.44000244140625,131.52999877929688,128.3145751953125,1993600
+2015-06-26,132.83999633789062,134.1199951171875,131.97000122070312,132.2100067138672,128.97796630859375,2203600
+2015-06-29,130.9199981689453,132.17999267578125,129.3000030517578,129.4499969482422,126.28540802001953,1862200
+2015-06-30,130.83999633789062,131.25999450683594,129.39999389648438,129.75999450683594,126.5878677368164,1312100
+2015-07-01,130.6699981689453,130.88999938964844,129.8300018310547,130.82000732421875,127.62196350097656,1161000
+2015-07-02,131.13999938964844,131.4600067138672,130.38999938964844,130.9499969482422,127.74873352050781,1093200
+2015-07-06,129.74000549316406,130.91000366210938,129.67999267578125,130.38999938964844,127.20243072509766,1465400
+2015-07-07,130.86000061035156,131.00999450683594,128.7100067138672,130.9499969482422,127.74873352050781,1473800
+2015-07-08,129.94000244140625,130.60000610351562,128.11000061035156,128.1999969482422,125.06597900390625,1515500
+2015-07-09,129.6199951171875,130.0,127.7699966430664,127.81999969482422,124.69528198242188,1240600
+2015-07-10,129.74000549316406,131.0,128.69000244140625,130.6300048828125,127.43659210205078,2163300
+2015-07-13,131.3699951171875,134.3800048828125,130.75,134.2899932861328,131.00711059570312,1732500
+2015-07-14,134.72000122070312,137.02000427246094,134.1699981689453,136.58999633789062,133.25088500976562,2763100
+2015-07-15,137.35000610351562,137.47000122070312,134.75999450683594,135.25,131.94363403320312,2362800
+2015-07-16,135.7899932861328,136.75999450683594,135.7100067138672,136.66000366210938,133.31918334960938,1363500
+2015-07-17,136.25999450683594,136.77999877929688,135.0500030517578,135.75,132.43141174316406,1477600
+2015-07-20,135.82000732421875,136.49000549316406,135.4199981689453,136.1699981689453,132.84115600585938,1055400
+2015-07-21,136.33999633789062,137.0399932861328,135.7100067138672,136.47000122070312,133.13381958007812,1864400
+2015-07-22,140.22000122070312,141.25,138.0800018310547,140.05999755859375,136.6360321044922,3412200
+2015-07-23,140.5,140.94000244140625,139.5500030517578,140.60000610351562,137.16287231445312,2030000
+2015-07-24,139.63999938964844,140.72000122070312,137.60000610351562,137.94000244140625,134.56785583496094,1345500
+2015-07-27,137.47999572753906,137.58999633789062,136.2899932861328,137.02000427246094,133.6703643798828,1388300
+2015-07-28,138.72999572753906,139.1199951171875,137.4499969482422,138.64999389648438,135.26058959960938,1256900
+2015-07-29,138.30999755859375,139.75999450683594,138.30999755859375,139.6199951171875,136.20680236816406,1099600
+2015-07-30,138.92999267578125,139.60000610351562,137.47000122070312,139.1199951171875,135.71902465820312,947300
+2015-07-31,139.1300048828125,140.25,138.88999938964844,139.52999877929688,136.11898803710938,1190000
+2015-08-03,139.5,139.77999877929688,137.67999267578125,138.44000244140625,135.05564880371094,1448000
+2015-08-04,138.67999267578125,138.99000549316406,137.50999450683594,137.77000427246094,134.4020538330078,857700
+2015-08-05,138.97000122070312,139.4199981689453,138.0399932861328,138.69000244140625,135.29949951171875,1117100
+2015-08-06,138.3699951171875,139.1199951171875,136.00999450683594,136.9199981689453,133.5727996826172,1063800
+2015-08-07,136.9199981689453,137.0800018310547,134.33999633789062,136.02000427246094,132.69479370117188,1070400
+2015-08-10,137.0399932861328,137.50999450683594,136.47000122070312,137.17999267578125,133.82647705078125,761300
+2015-08-11,135.72000122070312,136.47000122070312,133.85000610351562,134.5800018310547,131.29000854492188,1546800
+2015-08-12,133.55999755859375,135.05999755859375,130.57000732421875,134.7100067138672,131.41685485839844,2205700
+2015-08-13,134.9499969482422,135.1300048828125,133.3699951171875,133.72000122070312,130.45106506347656,828300
+2015-08-14,133.58999633789062,135.24000549316406,133.5,135.02000427246094,131.71926879882812,904100
+2015-08-17,134.60000610351562,136.39999389648438,134.00999450683594,136.30999755859375,132.9777374267578,892200
+2015-08-18,136.14999389648438,136.7100067138672,135.1999969482422,135.32000732421875,132.01194763183594,879900
+2015-08-19,134.4499969482422,135.0500030517578,133.5,133.72999572753906,130.46083068847656,1299300
+2015-08-20,133.5800018310547,133.6999969482422,132.25,132.33999633789062,129.10476684570312,2282000
+2015-08-21,131.00999450683594,132.0399932861328,127.91000366210938,127.95999908447266,124.83185577392578,2046100
+2015-08-24,120.9000015258789,126.12000274658203,117.9800033569336,121.66999816894531,118.69560241699219,3978700
+2015-08-25,124.52999877929688,124.87999725341797,119.93000030517578,120.05000305175781,117.115234375,2863500
+2015-08-26,122.55999755859375,125.45999908447266,121.22000122070312,125.26000213623047,122.19786071777344,3074100
+2015-08-27,126.7300033569336,128.10000610351562,125.56999969482422,127.91000366210938,124.78309631347656,2159500
+2015-08-28,127.52999877929688,127.91000366210938,125.63999938964844,126.5199966430664,123.42705535888672,1818100
+2015-08-31,126.51000213623047,127.23999786376953,124.88999938964844,125.37000274658203,122.30519104003906,2601400
+2015-09-01,123.0,124.23999786376953,120.77999877929688,121.44999694824219,118.48098754882812,3550300
+2015-09-02,123.0999984741211,123.0999984741211,120.68000030517578,122.77999877929688,119.77849578857422,2923500
+2015-09-03,123.26000213623047,124.25,122.37999725341797,122.7699966430664,119.76876068115234,2383800
+2015-09-04,120.68000030517578,121.98999786376953,120.18000030517578,121.16999816894531,118.20783996582031,2158800
+2015-09-08,123.62000274658203,123.79000091552734,122.19000244140625,123.69000244140625,120.66624450683594,1729600
+2015-09-09,124.81999969482422,124.94999694824219,121.41000366210938,121.62000274658203,118.6468505859375,2199800
+2015-09-10,121.2300033569336,122.62999725341797,121.05999755859375,122.02999877929688,119.04682922363281,1883600
+2015-09-11,121.43000030517578,122.95999908447266,120.93000030517578,122.9000015258789,120.0431137084961,1411100
+2015-09-14,123.33000183105469,123.33000183105469,121.58000183105469,122.16000366210938,119.32032012939453,1268700
+2015-09-15,122.87000274658203,125.4800033569336,122.1500015258789,125.08999633789062,122.18218231201172,2125000
+2015-09-16,124.98999786376953,126.63999938964844,124.4000015258789,126.27999877929688,123.34455108642578,2137200
+2015-09-17,126.41999816894531,130.75999450683594,126.01000213623047,128.22999572753906,125.24921417236328,3074900
+2015-09-18,127.36000061035156,127.5,125.45999908447266,125.77999877929688,122.85614776611328,2701200
+2015-09-21,126.12000274658203,127.2300033569336,125.2699966430664,126.33000183105469,123.39337921142578,1866300
+2015-09-22,125.0,125.41999816894531,124.20999908447266,125.25,122.33851623535156,2078600
+2015-09-23,124.80999755859375,125.62000274658203,124.3499984741211,124.62000274658203,121.72314453125,1339400
+2015-09-24,123.80999755859375,124.23999786376953,122.69000244140625,124.0,121.11756134033203,1491500
+2015-09-25,124.66000366210938,125.36000061035156,122.22000122070312,122.6500015258789,119.79891204833984,1996800
+2015-09-28,121.16000366210938,121.91999816894531,117.0999984741211,118.12999725341797,115.38400268554688,3655700
+2015-09-29,118.29000091552734,121.30999755859375,118.12999725341797,119.83999633789062,117.05425262451172,2181800
+2015-09-30,120.47000122070312,122.41999816894531,120.47000122070312,122.27999877929688,119.43751525878906,1944200
+2015-10-01,122.69999694824219,123.05999755859375,121.0,122.0999984741211,119.26168823242188,2043100
+2015-10-02,120.04000091552734,124.5199966430664,119.91999816894531,124.48999786376953,121.59617614746094,1383300
+2015-10-05,124.4000015258789,126.76000213623047,124.4000015258789,126.55000305175781,123.6082763671875,2176400
+2015-10-06,125.3499984741211,125.97000122070312,122.41000366210938,124.08999633789062,121.20545196533203,2445200
+2015-10-07,124.69000244140625,125.56999969482422,123.94999694824219,125.19999694824219,122.28964233398438,2002000
+2015-10-08,124.7300033569336,125.8499984741211,124.12999725341797,125.8499984741211,122.92453002929688,1504000
+2015-10-09,125.76000213623047,126.69000244140625,125.58999633789062,126.5199966430664,123.57896423339844,1283000
+2015-10-12,126.13999938964844,126.5,125.30999755859375,125.9000015258789,122.97337341308594,916900
+2015-10-13,125.06999969482422,126.69999694824219,124.83000183105469,125.4800033569336,122.56317901611328,898500
+2015-10-14,125.18000030517578,126.12000274658203,123.5199966430664,123.97000122070312,121.0882339477539,1326800
+2015-10-15,124.30000305175781,125.54000091552734,123.54000091552734,125.47000122070312,122.5533676147461,2245400
+2015-10-16,125.86000061035156,126.44999694824219,125.30000305175781,126.4000015258789,123.46175384521484,1982400
+2015-10-19,126.2699966430664,129.07000732421875,125.9800033569336,129.02999877929688,126.03065490722656,2007500
+2015-10-20,128.69000244140625,129.5800018310547,128.0399932861328,128.6199951171875,125.630126953125,2077900
+2015-10-21,128.72999572753906,129.99000549316406,124.19000244140625,127.11000061035156,124.1552505493164,4230500
+2015-10-22,127.76000213623047,128.0399932861328,123.66999816894531,124.0,121.11756134033203,3278400
+2015-10-23,124.48999786376953,127.27999877929688,124.0999984741211,126.47000122070312,123.53012084960938,3333600
+2015-10-26,126.77999877929688,127.26000213623047,126.19999694824219,127.02999877929688,124.07711791992188,1926400
+2015-10-27,126.5999984741211,127.94999694824219,126.4000015258789,126.79000091552734,123.84270477294922,1711600
+2015-10-28,126.88999938964844,129.30999755859375,126.08000183105469,129.25,126.2455062866211,1483300
+2015-10-29,129.22999572753906,131.50999450683594,128.89999389648438,131.3800048828125,128.32601928710938,1783400
+2015-10-30,131.4199981689453,132.41000366210938,130.77999877929688,130.77999877929688,127.73997497558594,2435600
+2015-11-02,131.27999877929688,134.75999450683594,131.00999450683594,134.5399932861328,131.41253662109375,1618600
+2015-11-03,134.0800018310547,134.69000244140625,132.61000061035156,134.25999450683594,131.13905334472656,1460200
+2015-11-04,134.36000061035156,135.3300018310547,133.3699951171875,135.25,132.10604858398438,1622500
+2015-11-05,134.75,135.72999572753906,133.74000549316406,134.9499969482422,131.81298828125,1756900
+2015-11-06,133.97000122070312,134.4199981689453,133.11000061035156,134.3000030517578,131.17813110351562,1242200
+2015-11-09,134.36000061035156,134.6999969482422,132.97000122070312,134.3000030517578,131.17813110351562,1819600
+2015-11-10,134.30999755859375,136.47000122070312,133.4199981689453,136.02999877929688,132.867919921875,1942900
+2015-11-11,136.39999389648438,136.64999389648438,134.8000030517578,134.86000061035156,131.72511291503906,1818400
+2015-11-12,133.80999755859375,134.92999267578125,132.4199981689453,132.44000244140625,129.36129760742188,1296900
+2015-11-13,132.6699981689453,133.69000244140625,131.91000366210938,132.3300018310547,129.25392150878906,1348400
+2015-11-16,132.5800018310547,135.61000061035156,132.50999450683594,135.5399932861328,132.38925170898438,1369200
+2015-11-17,135.0,136.8000030517578,134.94000244140625,135.44000244140625,132.29159545898438,1696700
+2015-11-18,135.67999267578125,137.9499969482422,135.5399932861328,137.72999572753906,134.5283966064453,1504500
+2015-11-19,137.77999877929688,138.5800018310547,137.16000366210938,137.39999389648438,134.20603942871094,1562200
+2015-11-20,138.2899932861328,138.39999389648438,137.4199981689453,137.83999633789062,134.63580322265625,2780100
+2015-11-23,137.8000030517578,138.60000610351562,137.07000732421875,137.60000610351562,134.40138244628906,1819000
+2015-11-24,136.58999633789062,138.11000061035156,136.1999969482422,137.9600067138672,134.75302124023438,1263000
+2015-11-25,137.8000030517578,138.9499969482422,137.6199951171875,138.66000366210938,135.43673706054688,1085500
+2015-11-27,138.63999938964844,140.2899932861328,138.63999938964844,139.9600067138672,136.70652770996094,643700
+2015-11-30,140.2899932861328,140.66000366210938,138.36000061035156,138.39999389648438,135.18275451660156,2609600
+2015-12-01,138.86000061035156,139.6699981689453,137.16000366210938,138.35000610351562,135.1339569091797,2719200
+2015-12-02,138.52000427246094,138.8699951171875,136.52999877929688,136.77000427246094,133.5906982421875,1534000
+2015-12-03,136.74000549316406,137.6199951171875,131.77999877929688,132.57000732421875,129.4883575439453,2367600
+2015-12-04,133.5800018310547,137.14999389648438,133.3800048828125,137.07000732421875,133.88369750976562,1877900
+2015-12-07,136.85000610351562,136.97000122070312,134.94000244140625,135.52999877929688,132.37954711914062,1341000
+2015-12-08,134.9499969482422,136.97999572753906,134.55999755859375,136.0500030517578,132.887451171875,1548700
+2015-12-09,135.4199981689453,136.99000549316406,134.00999450683594,134.38999938964844,131.26605224609375,1525000
+2015-12-10,134.4199981689453,136.10000610351562,133.97999572753906,135.1300048828125,131.98883056640625,1056700
+2015-12-11,133.22999572753906,135.0500030517578,133.05999755859375,134.1999969482422,131.22607421875,1542400
+2015-12-14,133.85000610351562,135.57000732421875,133.41000366210938,135.41000366210938,132.4093017578125,1452500
+2015-12-15,136.30999755859375,138.16000366210938,136.30999755859375,137.49000549316406,134.4431915283203,1726800
+2015-12-16,138.67999267578125,140.74000549316406,138.2899932861328,140.4499969482422,137.3375701904297,1699000
+2015-12-17,140.27999877929688,140.52000427246094,138.10000610351562,138.16000366210938,135.09835815429688,1863400
+2015-12-18,137.25999450683594,137.44000244140625,134.50999450683594,134.50999450683594,131.5292510986328,2716600
+2015-12-21,135.75999450683594,137.63999938964844,135.5800018310547,137.5500030517578,134.50184631347656,1325900
+2015-12-22,138.10000610351562,139.6999969482422,137.1999969482422,139.52999877929688,136.43798828125,1250700
+2015-12-23,140.0,141.4499969482422,139.63999938964844,141.02000427246094,137.89495849609375,1534800
+2015-12-24,140.94000244140625,141.75,140.75,141.32000732421875,138.18829345703125,370700
+2015-12-28,140.97000122070312,141.2100067138672,140.52999877929688,140.6999969482422,137.5821075439453,835700
+2015-12-29,141.5800018310547,143.5,141.38999938964844,143.02999877929688,139.86045837402344,1416200
+2015-12-30,143.0399932861328,143.64999389648438,142.50999450683594,142.86000061035156,139.69422912597656,1057500
+2015-12-31,141.97000122070312,143.2100067138672,141.83999633789062,141.85000610351562,138.7066192626953,1145000
+2016-01-04,139.4499969482422,140.14999389648438,137.32000732421875,138.75,135.67530822753906,3287500
+2016-01-05,139.0,140.94000244140625,138.3699951171875,138.50999450683594,135.44058227539062,3184400
+2016-01-06,136.5500030517578,138.4499969482422,136.5500030517578,137.4499969482422,134.4040985107422,2300800
+2016-01-07,135.0,135.25999450683594,133.13999938964844,134.30999755859375,131.3336639404297,2470900
+2016-01-08,135.60000610351562,137.00999450683594,133.82000732421875,134.16000366210938,131.1869659423828,2148100
+2016-01-11,134.33999633789062,137.2899932861328,133.38999938964844,134.8800048828125,131.8909912109375,2407000
+2016-01-12,136.2899932861328,137.89999389648438,135.5399932861328,136.97000122070312,133.9346923828125,3088000
+2016-01-13,137.4199981689453,138.00999450683594,133.0,133.77000427246094,130.80564880371094,2521200
+2016-01-14,133.63999938964844,137.36000061035156,133.44000244140625,135.7899932861328,132.78086853027344,2871200
+2016-01-15,134.58999633789062,135.1999969482422,130.64999389648438,132.75999450683594,129.81800842285156,3332600
+2016-01-19,134.57000732421875,135.64999389648438,132.89999389648438,134.91000366210938,131.92039489746094,3007200
+2016-01-20,132.66000366210938,134.66000366210938,129.5399932861328,133.0500030517578,130.1016082763672,2917500
+2016-01-21,133.47000122070312,133.61000061035156,130.74000549316406,131.67999267578125,128.76194763183594,2193500
+2016-01-22,133.58999633789062,135.39999389648438,132.9199981689453,135.30999755859375,132.31149291992188,1930000
+2016-01-25,134.72999572753906,136.25,134.27999877929688,134.72999572753906,131.74436950683594,1320500
+2016-01-26,134.58999633789062,135.05999755859375,132.07000732421875,134.10000610351562,131.1282958984375,1721600
+2016-01-27,134.0500030517578,137.2100067138672,133.33999633789062,135.8300018310547,132.8200225830078,3308900
+2016-01-28,130.86000061035156,133.0,127.18000030517578,128.1699981689453,125.32972717285156,4609900
+2016-01-29,129.07000732421875,132.05999755859375,128.60000610351562,132.05999755859375,129.13352966308594,3189500
+2016-02-01,131.25999450683594,132.10000610351562,129.63999938964844,130.69000244140625,127.79386901855469,1772100
+2016-02-02,129.30999755859375,129.86000061035156,126.52999877929688,126.88999938964844,124.07809448242188,1838100
+2016-02-03,127.94000244140625,127.94000244140625,123.19000244140625,126.05000305175781,123.25670623779297,2984400
+2016-02-04,126.36000061035156,128.61000061035156,125.94999694824219,127.80000305175781,124.96792602539062,2319000
+2016-02-05,127.0,127.25,121.30000305175781,123.18000030517578,120.4502944946289,4172100
+2016-02-08,121.75,122.81999969482422,119.75,121.94000244140625,119.23780059814453,2958400
+2016-02-09,121.02999877929688,125.47000122070312,120.7300033569336,124.44999694824219,121.69217681884766,2855100
+2016-02-10,126.06999969482422,129.0,125.22000122070312,125.45999908447266,122.67977905273438,1584400
+2016-02-11,122.86000061035156,124.29000091552734,122.25,123.30000305175781,120.56767272949219,1441900
+2016-02-12,124.5199966430664,126.55000305175781,123.95999908447266,126.4800033569336,123.67717742919922,1574400
+2016-02-16,127.72000122070312,128.4199981689453,126.41999816894531,127.41999816894531,124.59635162353516,2466400
+2016-02-17,128.1699981689453,131.61000061035156,127.55999755859375,130.6999969482422,127.80362701416016,1832400
+2016-02-18,130.25999450683594,131.3699951171875,129.2899932861328,129.69000244140625,126.8160629272461,1292900
+2016-02-19,129.52000427246094,130.75999450683594,128.30999755859375,130.16000366210938,127.2756118774414,1303300
+2016-02-22,131.0,131.99000549316406,130.32000732421875,131.44000244140625,128.52728271484375,937100
+2016-02-23,131.02999877929688,131.6199951171875,128.83999633789062,129.74000549316406,126.86493682861328,1244200
+2016-02-24,128.3800048828125,130.07000732421875,127.6500015258789,129.77000427246094,126.89424133300781,924600
+2016-02-25,130.0,130.99000549316406,129.0800018310547,130.57000732421875,127.67656707763672,1077700
+2016-02-26,130.94000244140625,131.60000610351562,130.27000427246094,130.7100067138672,127.81342315673828,897200
+2016-02-29,130.24000549316406,131.0399932861328,129.1300048828125,129.19000244140625,126.3271484375,2237200
+2016-03-01,129.83999633789062,135.74000549316406,129.6999969482422,135.27999877929688,132.2821807861328,2598200
+2016-03-02,134.83999633789062,138.5800018310547,134.72000122070312,138.1199951171875,135.0592498779297,3278200
+2016-03-03,137.75,139.0399932861328,136.4600067138672,138.6699981689453,135.5970458984375,2122100
+2016-03-04,138.77999877929688,140.99000549316406,138.4600067138672,140.3000030517578,137.19093322753906,2355700
+2016-03-07,138.72000122070312,141.6199951171875,137.2899932861328,141.5500030517578,138.41322326660156,3182900
+2016-03-08,140.24000549316406,141.02999877929688,138.77999877929688,139.0800018310547,135.9979705810547,2202500
+2016-03-09,139.64999389648438,140.27000427246094,137.47000122070312,138.14999389648438,135.08856201171875,2588800
+2016-03-10,138.94000244140625,140.16000366210938,136.6999969482422,137.9600067138672,134.90281677246094,2398700
+2016-03-11,138.8800048828125,140.86000061035156,138.8000030517578,140.22000122070312,137.26193237304688,2036100
+2016-03-14,139.61000061035156,140.57000732421875,138.86000061035156,139.77000427246094,136.82138061523438,1124300
+2016-03-15,138.58999633789062,138.77000427246094,137.02999877929688,138.25999450683594,135.34326171875,1524200
+2016-03-16,138.2899932861328,139.42999267578125,137.4600067138672,139.0800018310547,136.14598083496094,1261600
+2016-03-17,138.80999755859375,139.3300018310547,136.5800018310547,138.25,135.33348083496094,2386200
+2016-03-18,138.85000610351562,140.77000427246094,137.75999450683594,140.0,137.0465850830078,3271800
+2016-03-21,139.5,140.17999267578125,138.8800048828125,139.6300048828125,136.6844024658203,1280900
+2016-03-22,139.14999389648438,139.97999572753906,138.3800048828125,138.85000610351562,135.92083740234375,1617100
+2016-03-23,139.0,139.75,138.4199981689453,138.82000732421875,135.89146423339844,1076600
+2016-03-24,138.14999389648438,139.22000122070312,137.39999389648438,139.02000427246094,136.08721923828125,992800
+2016-03-28,139.58999633789062,139.8800048828125,138.1199951171875,138.52999877929688,135.60755920410156,827700
+2016-03-29,138.38999938964844,140.27999877929688,137.6999969482422,140.14999389648438,137.1934356689453,1208200
+2016-03-30,141.0399932861328,142.0399932861328,140.35000610351562,140.7899932861328,137.81988525390625,894300
+2016-03-31,140.75,142.2100067138672,140.13999938964844,141.58999633789062,138.60301208496094,1165300
+2016-04-01,140.2100067138672,142.99000549316406,140.19000244140625,142.6699981689453,139.6602020263672,1045500
+2016-04-04,142.17999267578125,144.92999267578125,142.16000366210938,144.0500030517578,141.01112365722656,1852000
+2016-04-05,143.36000061035156,143.36000061035156,140.9600067138672,141.3800048828125,138.3974609375,1410400
+2016-04-06,141.42999267578125,145.30999755859375,141.22000122070312,145.11000061035156,142.04876708984375,1714300
+2016-04-07,144.4499969482422,144.52999877929688,141.42999267578125,142.0500030517578,139.05332946777344,1322700
+2016-04-08,142.8699951171875,143.32000732421875,141.47000122070312,142.2100067138672,139.2100067138672,962000
+2016-04-11,142.50999450683594,143.25999450683594,141.4499969482422,141.66000366210938,138.67152404785156,922600
+2016-04-12,142.27000427246094,142.82000732421875,141.52999877929688,142.42999267578125,139.42532348632812,1139500
+2016-04-13,143.0399932861328,145.10000610351562,142.99000549316406,145.0500030517578,141.99002075195312,1039600
+2016-04-14,145.33999633789062,145.77000427246094,144.5,144.6199951171875,141.5691680908203,706100
+2016-04-15,144.6199951171875,145.47000122070312,144.07000732421875,145.33999633789062,142.2739715576172,834700
+2016-04-18,145.4199981689453,146.60000610351562,144.75999450683594,146.47000122070312,143.38011169433594,907600
+2016-04-19,145.8699951171875,146.77000427246094,145.14999389648438,145.58999633789062,142.5186309814453,1312100
+2016-04-20,145.82000732421875,146.86000061035156,145.0,146.44000244140625,143.3507843017578,1323100
+2016-04-21,146.1199951171875,147.77000427246094,145.77000427246094,147.35000610351562,144.2415313720703,1329200
+2016-04-22,147.47000122070312,147.94000244140625,145.63999938964844,146.85000610351562,143.75204467773438,1014600
+2016-04-25,146.74000549316406,147.24000549316406,146.3000030517578,146.55999755859375,143.4682159423828,1396700
+2016-04-26,146.1300048828125,146.3800048828125,144.5399932861328,145.61000061035156,142.53819274902344,1794200
+2016-04-27,145.61000061035156,147.75,145.16000366210938,147.13999938964844,144.0359344482422,1497800
+2016-04-28,147.2100067138672,147.89999389648438,143.27999877929688,145.32000732421875,142.25436401367188,3063500
+2016-04-29,143.89999389648438,144.5800018310547,141.1300048828125,144.25,141.2069091796875,2205700
+2016-05-02,145.00999450683594,146.77000427246094,144.97999572753906,146.5,143.4094696044922,1537100
+2016-05-03,146.16000366210938,146.22999572753906,143.72999572753906,144.8699951171875,141.8138427734375,981700
+2016-05-04,143.22999572753906,145.02999877929688,142.97999572753906,144.5500030517578,141.5005645751953,982500
+2016-05-05,144.17999267578125,145.77999877929688,143.7899932861328,145.13999938964844,142.078125,1224000
+2016-05-06,145.0,147.52999877929688,144.86000061035156,146.97000122070312,143.86953735351562,1257400
+2016-05-09,147.2899932861328,148.5,146.77999877929688,147.4600067138672,144.34921264648438,1191200
+2016-05-10,148.36000061035156,148.88999938964844,147.0800018310547,148.8300018310547,145.69027709960938,1471500
+2016-05-11,149.0,149.9499969482422,147.9499969482422,147.97000122070312,144.8484649658203,972200
+2016-05-12,148.2899932861328,149.25999450683594,147.5800018310547,148.9199981689453,145.7784423828125,1203300
+2016-05-13,148.3699951171875,149.35000610351562,147.39999389648438,147.88999938964844,144.77011108398438,1531100
+2016-05-16,147.89999389648438,150.42999267578125,147.6999969482422,150.24000549316406,147.07057189941406,1473000
+2016-05-17,150.19000244140625,150.9499969482422,148.05999755859375,148.82000732421875,145.68052673339844,1815800
+2016-05-18,148.42999267578125,151.22000122070312,148.00999450683594,150.11000061035156,146.9433135986328,1715100
+2016-05-19,149.50999450683594,149.55999755859375,146.92999267578125,148.4199981689453,145.2889404296875,1428000
+2016-05-20,149.35000610351562,150.30999755859375,148.35000610351562,148.85000610351562,145.7099151611328,1420900
+2016-05-23,148.85000610351562,149.44000244140625,147.8699951171875,148.83999633789062,145.70008850097656,994100
+2016-05-24,149.24000549316406,151.05999755859375,148.7899932861328,150.67999267578125,147.50123596191406,1097600
+2016-05-25,150.83999633789062,151.67999267578125,150.60000610351562,151.16000366210938,147.9711151123047,1311800
+2016-05-26,150.92999267578125,151.85000610351562,150.50999450683594,151.1999969482422,148.01026916503906,914300
+2016-05-27,151.52000427246094,152.1699981689453,150.35000610351562,152.1300048828125,148.92068481445312,1847600
+2016-05-31,152.0,152.1199951171875,150.52000427246094,151.77000427246094,148.56829833984375,2177300
+2016-06-01,151.2899932861328,153.4499969482422,150.6300048828125,153.05999755859375,149.8311004638672,1730000
+2016-06-02,152.5800018310547,153.6999969482422,152.30999755859375,153.5500030517578,150.31072998046875,809600
+2016-06-03,152.7100067138672,153.27999877929688,151.2899932861328,152.8699951171875,149.64505004882812,831700
+2016-06-06,152.8000030517578,153.89999389648438,152.02999877929688,153.19000244140625,149.9582977294922,1015000
+2016-06-07,153.1999969482422,153.61000061035156,152.52999877929688,152.69000244140625,149.46881103515625,1415600
+2016-06-08,152.9600067138672,154.3000030517578,151.99000549316406,154.13999938964844,150.88827514648438,1395000
+2016-06-09,153.60000610351562,154.80999755859375,153.00999450683594,154.14999389648438,150.89805603027344,1002600
+2016-06-10,153.0399932861328,153.27999877929688,151.4199981689453,151.8000030517578,148.59764099121094,1303100
+2016-06-13,151.5,152.33999633789062,150.44000244140625,150.52000427246094,147.4904022216797,956800
+2016-06-14,149.74000549316406,149.82000732421875,147.1199951171875,147.97999572753906,145.00152587890625,1755900
+2016-06-15,148.38999938964844,148.66000366210938,147.25999450683594,147.41000366210938,144.44296264648438,1131800
+2016-06-16,146.63999938964844,147.39999389648438,145.22999572753906,147.22999572753906,144.2666015625,1335100
+2016-06-17,147.11000061035156,147.3800048828125,145.8300018310547,146.24000549316406,143.2965850830078,1418500
+2016-06-20,147.72000122070312,149.1999969482422,147.5500030517578,148.3699951171875,145.38360595703125,1264400
+2016-06-21,148.9499969482422,150.08999633789062,148.38999938964844,148.91000366210938,145.91282653808594,1257900
+2016-06-22,149.10000610351562,151.5,149.0500030517578,149.85000610351562,146.8339080810547,936000
+2016-06-23,151.5,152.19000244140625,150.8000030517578,152.13999938964844,149.07777404785156,1136900
+2016-06-24,146.6300048828125,148.83999633789062,144.6199951171875,145.35000610351562,142.4243927001953,3149400
+2016-06-27,143.83999633789062,144.64999389648438,140.2100067138672,140.92999267578125,138.09339904785156,2842400
+2016-06-28,142.3699951171875,143.27000427246094,141.5,143.14999389648438,140.2687225341797,2075100
+2016-06-29,144.47000122070312,145.64999389648438,143.08999633789062,145.16000366210938,142.23828125,1998800
+2016-06-30,145.58999633789062,147.77999877929688,145.1300048828125,147.75999450683594,144.78594970703125,2419800
+2016-07-01,147.94000244140625,149.85000610351562,147.47000122070312,149.22999572753906,146.226318359375,1433100
+2016-07-05,148.1999969482422,148.74000549316406,146.63999938964844,147.25,144.28622436523438,1878200
+2016-07-06,146.39999389648438,149.3800048828125,145.75,149.11000061035156,146.10873413085938,1869400
+2016-07-07,148.83999633789062,149.72999572753906,148.4499969482422,149.05999755859375,146.05978393554688,1331900
+2016-07-08,150.47000122070312,153.4199981689453,150.36000061035156,152.69000244140625,149.61671447753906,1153700
+2016-07-11,153.07000732421875,153.64999389648438,152.00999450683594,152.33999633789062,149.2737579345703,959100
+2016-07-12,153.22999572753906,154.77000427246094,152.4499969482422,154.3800048828125,151.27268981933594,1188000
+2016-07-13,155.00999450683594,155.1699981689453,154.08999633789062,154.8000030517578,151.6842498779297,844200
+2016-07-14,156.60000610351562,158.07000732421875,155.6999969482422,157.72999572753906,154.55523681640625,2033500
+2016-07-15,158.3699951171875,158.3699951171875,156.75,157.0399932861328,153.87916564941406,1628200
+2016-07-18,156.64999389648438,157.32000732421875,156.05999755859375,157.0500030517578,153.8889617919922,1098900
+2016-07-19,156.27000427246094,156.94000244140625,155.55999755859375,156.63999938964844,153.48721313476562,679200
+2016-07-20,156.7899932861328,158.10000610351562,156.5399932861328,157.69000244140625,154.51608276367188,686900
+2016-07-21,157.52999877929688,157.7899932861328,155.72000122070312,156.1999969482422,153.05604553222656,1103200
+2016-07-22,156.82000732421875,157.3699951171875,156.02000427246094,156.88999938964844,153.73214721679688,901900
+2016-07-25,157.0,157.55999755859375,156.2899932861328,156.97999572753906,153.8203582763672,1119400
+2016-07-26,157.0,159.1300048828125,156.3000030517578,158.88999938964844,155.69192504882812,1508200
+2016-07-27,159.38999938964844,159.5,157.47999572753906,158.89999389648438,155.70175170898438,1536800
+2016-07-28,157.16000366210938,159.25999450683594,156.55999755859375,158.82000732421875,155.62339782714844,1654700
+2016-07-29,158.94000244140625,159.99000549316406,158.3800048828125,158.83999633789062,155.64295959472656,1438600
+2016-08-01,158.75,160.67999267578125,158.57000732421875,159.55999755859375,156.3484344482422,1794000
+2016-08-02,159.52999877929688,159.7899932861328,155.88999938964844,156.44000244140625,153.29124450683594,1711300
+2016-08-03,156.8300018310547,156.8300018310547,155.6699981689453,156.0,152.86007690429688,1039700
+2016-08-04,156.6199951171875,157.69000244140625,156.25,156.4199981689453,153.27159118652344,893300
+2016-08-05,157.32000732421875,157.80999755859375,156.82000732421875,157.50999450683594,154.3397216796875,935600
+2016-08-08,157.44000244140625,157.80999755859375,156.16000366210938,156.52000427246094,153.36961364746094,833800
+2016-08-09,156.5399932861328,157.25,156.25,156.67999267578125,153.52638244628906,584900
+2016-08-10,156.7899932861328,157.3699951171875,155.60000610351562,156.00999450683594,152.8699188232422,687300
+2016-08-11,156.24000549316406,157.5500030517578,155.83999633789062,157.4600067138672,154.29067993164062,781100
+2016-08-12,156.77000427246094,156.83999633789062,155.0500030517578,155.49000549316406,152.3603973388672,864700
+2016-08-15,155.69000244140625,156.4600067138672,155.2899932861328,155.97000122070312,152.8306427001953,959100
+2016-08-16,155.6199951171875,155.9600067138672,154.97000122070312,154.97000122070312,151.85079956054688,861300
+2016-08-17,155.4600067138672,155.5399932861328,153.6699981689453,154.6699981689453,151.556884765625,916400
+2016-08-18,154.22000122070312,154.47000122070312,152.74000549316406,153.35000610351562,150.26344299316406,2155800
+2016-08-19,152.8800048828125,153.80999755859375,152.5,153.5800018310547,150.48880004882812,1498000
+2016-08-22,153.67999267578125,154.27000427246094,153.27999877929688,153.99000549316406,150.89053344726562,705900
+2016-08-23,154.55999755859375,156.19000244140625,154.1699981689453,154.5500030517578,151.43930053710938,1064700
+2016-08-24,154.36000061035156,154.5,150.77999877929688,151.25999450683594,148.2154998779297,1513700
+2016-08-25,151.2899932861328,152.38999938964844,150.75,151.35000610351562,148.3036651611328,1358100
+2016-08-26,151.9199981689453,153.0500030517578,151.4499969482422,152.36000061035156,149.2933349609375,1158300
+2016-08-29,152.27999877929688,154.11000061035156,152.1699981689453,153.50999450683594,150.4202423095703,986700
+2016-08-30,153.8000030517578,154.0399932861328,152.05999755859375,153.16000366210938,150.0772705078125,966500
+2016-08-31,153.1699981689453,153.39999389648438,151.55999755859375,152.19000244140625,149.1267852783203,1053800
+2016-09-01,152.64999389648438,152.8300018310547,150.39999389648438,150.9499969482422,147.91171264648438,1306000
+2016-09-02,151.22999572753906,151.83999633789062,150.6699981689453,151.17999267578125,148.13710021972656,1104200
+2016-09-06,151.25,151.38999938964844,150.6699981689453,151.0,147.9607696533203,1498000
+2016-09-07,150.6300048828125,151.42999267578125,150.2899932861328,150.5,147.4708251953125,1527300
+2016-09-08,150.39999389648438,151.24000549316406,150.3800048828125,150.64999389648438,147.61776733398438,1399400
+2016-09-09,148.08999633789062,148.52000427246094,143.67999267578125,143.67999267578125,140.7880859375,2995200
+2016-09-12,143.19000244140625,146.75999450683594,143.00999450683594,146.39999389648438,143.4533233642578,1932500
+2016-09-13,145.25,145.86000061035156,143.11000061035156,145.14999389648438,142.37429809570312,1933900
+2016-09-14,145.00999450683594,147.8699951171875,145.00999450683594,147.85000610351562,145.0227508544922,3221700
+2016-09-15,148.3699951171875,150.80999755859375,147.9499969482422,150.0,147.13160705566406,2085500
+2016-09-16,150.1699981689453,150.38999938964844,148.9499969482422,150.0500030517578,147.18064880371094,1985500
+2016-09-19,150.17999267578125,151.27999877929688,149.91000366210938,150.0,147.13160705566406,1058900
+2016-09-20,151.3699951171875,152.52999877929688,150.4600067138672,151.6199951171875,148.72064208984375,1488200
+2016-09-21,152.4600067138672,155.6199951171875,152.1199951171875,155.4199981689453,152.4479522705078,1791200
+2016-09-22,156.41000366210938,158.11000061035156,155.67999267578125,157.66000366210938,154.64512634277344,1599000
+2016-09-23,156.85000610351562,158.14999389648438,156.7100067138672,157.66000366210938,154.64512634277344,1626200
+2016-09-26,156.97999572753906,156.97999572753906,155.61000061035156,156.16000366210938,153.173828125,1650500
+2016-09-27,156.4499969482422,159.02000427246094,155.8300018310547,158.8800048828125,155.84176635742188,1874200
+2016-09-28,159.08999633789062,159.08999633789062,157.13999938964844,158.63999938964844,155.60638427734375,946700
+2016-09-29,158.6300048828125,159.27000427246094,155.33999633789062,156.05999755859375,153.07571411132812,1473900
+2016-09-30,156.6999969482422,159.52999877929688,156.6999969482422,159.05999755859375,156.01834106445312,1985900
+2016-10-03,157.9499969482422,159.22000122070312,157.57000732421875,159.1199951171875,156.0771942138672,1304500
+2016-10-04,158.97999572753906,159.44000244140625,156.47000122070312,157.57000732421875,154.55685424804688,1124700
+2016-10-05,158.41000366210938,158.8000030517578,157.67999267578125,158.27999877929688,155.2532958984375,1171500
+2016-10-06,158.50999450683594,158.50999450683594,157.2100067138672,158.44000244140625,155.4102325439453,998100
+2016-10-07,159.0,159.0,157.0,158.2100067138672,155.18463134765625,1087000
+2016-10-10,159.24000549316406,160.10000610351562,158.5500030517578,159.11000061035156,156.0673828125,927800
+2016-10-11,156.0,156.58999633789062,153.7899932861328,154.89999389648438,151.93789672851562,2697500
+2016-10-12,154.99000549316406,155.25999450683594,153.58999633789062,153.8000030517578,150.85894775390625,1088600
+2016-10-13,152.75,153.13999938964844,151.11000061035156,152.02999877929688,149.122802734375,2191800
+2016-10-14,152.88999938964844,152.92999267578125,151.5,151.7100067138672,148.80889892578125,1477900
+2016-10-17,151.85000610351562,151.85000610351562,150.3000030517578,150.77999877929688,147.89669799804688,1614000
+2016-10-18,152.19000244140625,152.32000732421875,151.05999755859375,151.6699981689453,148.7696990966797,1727300
+2016-10-19,151.11000061035156,152.02999877929688,151.00999450683594,151.8000030517578,148.8971710205078,1859500
+2016-10-20,151.80999755859375,152.1199951171875,151.08999633789062,151.66000366210938,148.7598419189453,2005200
+2016-10-21,150.6999969482422,150.7899932861328,149.75999450683594,150.66000366210938,147.77894592285156,1589500
+2016-10-24,151.72999572753906,153.39999389648438,150.9600067138672,153.11000061035156,150.18211364746094,2098500
+2016-10-25,149.35000610351562,150.66000366210938,147.75,147.97000122070312,145.14047241210938,2431300
+2016-10-26,147.1699981689453,148.13999938964844,146.14999389648438,148.0399932861328,145.20904541015625,3958100
+2016-10-27,151.99000549316406,153.27999877929688,148.52999877929688,149.22000122070312,146.36654663085938,2999800
+2016-10-28,149.5,149.74000549316406,147.0399932861328,147.2100067138672,144.3949432373047,1805900
+2016-10-31,147.4499969482422,148.41000366210938,146.9600067138672,147.02999877929688,144.21841430664062,1345800
+2016-11-01,148.0,148.0,144.33999633789062,146.02000427246094,143.22775268554688,1900600
+2016-11-02,145.75999450683594,146.9600067138672,145.52000427246094,145.8000030517578,143.0119171142578,1791000
+2016-11-03,145.8300018310547,146.85000610351562,145.6999969482422,146.0800018310547,143.28659057617188,1821200
+2016-11-04,146.2100067138672,147.67999267578125,146.2100067138672,146.57000732421875,143.7672119140625,1365700
+2016-11-07,148.8800048828125,152.38999938964844,148.1699981689453,151.80999755859375,148.90699768066406,2027200
+2016-11-08,151.41000366210938,154.0399932861328,150.5800018310547,152.55999755859375,149.64263916015625,1620000
+2016-11-09,154.63999938964844,157.02000427246094,149.4499969482422,152.0500030517578,149.14239501953125,2441500
+2016-11-10,153.8000030517578,155.60000610351562,152.8699951171875,154.35000610351562,151.39840698242188,2247900
+2016-11-11,153.38999938964844,153.58999633789062,150.66000366210938,151.25,148.35765075683594,1766300
+2016-11-14,152.52000427246094,153.0500030517578,147.72999572753906,148.02000427246094,145.18946838378906,2517100
+2016-11-15,148.49000549316406,149.0500030517578,147.05999755859375,148.66000366210938,145.81719970703125,2114300
+2016-11-16,148.8800048828125,150.1199951171875,148.6300048828125,149.49000549316406,146.63136291503906,1591500
+2016-11-17,149.58999633789062,149.8699951171875,148.4199981689453,148.8800048828125,146.03302001953125,1552100
+2016-11-18,148.77000427246094,149.1999969482422,145.6300048828125,145.80999755859375,143.021728515625,2631700
+2016-11-21,146.49000549316406,146.5,144.74000549316406,146.1699981689453,143.3748321533203,2975500
+2016-11-22,146.5500030517578,146.5500030517578,141.75,143.0,140.2654266357422,3277500
+2016-11-23,142.10000610351562,143.61000061035156,141.4600067138672,143.50999450683594,140.76571655273438,2582700
+2016-11-25,143.47000122070312,144.2100067138672,142.72000122070312,144.17999267578125,141.42291259765625,803900
+2016-11-28,142.94000244140625,143.3800048828125,139.52999877929688,140.32000732421875,137.63673400878906,3667300
+2016-11-29,140.6999969482422,142.0,139.74000549316406,141.27000427246094,138.56858825683594,2576600
+2016-11-30,142.02999877929688,142.4199981689453,139.94000244140625,140.11000061035156,137.43072509765625,2166600
+2016-12-01,140.47000122070312,140.66000366210938,139.07000732421875,139.6300048828125,136.9599151611328,2703400
+2016-12-02,139.60000610351562,143.16000366210938,139.32000732421875,141.91000366210938,139.19631958007812,3166100
+2016-12-05,143.0500030517578,144.85000610351562,141.13999938964844,141.3800048828125,138.6764373779297,2920800
+2016-12-06,141.57000732421875,144.4199981689453,141.27999877929688,143.58999633789062,140.8441925048828,3759200
+2016-12-07,142.8800048828125,142.9199981689453,140.05999755859375,141.85000610351562,139.13743591308594,2413500
+2016-12-08,141.77999877929688,143.77999877929688,140.99000549316406,143.07000732421875,140.33412170410156,1819400
+2016-12-09,143.80999755859375,145.64999389648438,143.75,145.41000366210938,142.62939453125,1620400
+2016-12-12,144.27000427246094,146.0500030517578,144.27000427246094,145.17999267578125,142.40374755859375,1390800
+2016-12-13,145.55999755859375,146.47999572753906,145.2100067138672,145.89999389648438,143.258056640625,1254300
+2016-12-14,145.57000732421875,146.02999877929688,143.22999572753906,143.8000030517578,141.196044921875,1657300
+2016-12-15,144.0,144.3300018310547,142.8699951171875,143.5,140.90147399902344,1849300
+2016-12-16,143.47999572753906,145.30999755859375,142.25,142.5399932861328,139.9588623046875,2710500
+2016-12-19,142.33999633789062,143.41000366210938,140.72000122070312,141.25,138.69223022460938,1591400
+2016-12-20,141.5800018310547,142.58999633789062,140.7100067138672,141.8000030517578,139.2322998046875,1871300
+2016-12-21,141.74000549316406,141.8000030517578,140.4199981689453,140.77000427246094,138.2209014892578,1502600
+2016-12-22,140.9499969482422,141.08999633789062,139.8800048828125,140.52000427246094,137.9753875732422,1191100
+2016-12-23,140.85000610351562,141.99000549316406,139.8800048828125,141.83999633789062,139.2715301513672,1047700
+2016-12-27,142.1699981689453,143.19000244140625,141.8699951171875,142.41000366210938,139.83123779296875,879500
+2016-12-28,142.55999755859375,142.77999877929688,141.11000061035156,141.22000122070312,138.6627960205078,1015300
+2016-12-29,141.00999450683594,142.3800048828125,141.0,141.47999572753906,138.9180145263672,771600
+2016-12-30,142.16000366210938,142.33999633789062,140.4499969482422,141.10000610351562,138.54493713378906,1063200
+2017-01-03,142.38999938964844,143.8300018310547,142.22999572753906,143.6699981689453,141.06838989257812,1966400
+2017-01-04,143.9499969482422,146.05999755859375,143.2899932861328,145.16000366210938,142.5314178466797,2167200
+2017-01-05,145.3800048828125,145.77000427246094,144.77999877929688,145.3800048828125,142.74745178222656,1683500
+2017-01-06,145.27999877929688,147.49000549316406,145.13999938964844,147.27000427246094,144.6031951904297,2016200
+2017-01-09,147.00999450683594,148.63999938964844,147.00999450683594,147.49000549316406,144.81922912597656,1967200
+2017-01-10,147.8000030517578,149.32000732421875,147.3000030517578,147.77999877929688,145.10397338867188,1806600
+2017-01-11,147.7899932861328,148.3300018310547,143.8699951171875,146.22000122070312,143.57223510742188,2764300
+2017-01-12,146.17999267578125,146.99000549316406,145.1300048828125,145.97000122070312,143.32681274414062,2239600
+2017-01-13,146.08999633789062,147.02999877929688,145.52000427246094,146.2899932861328,143.6409454345703,1839600
+2017-01-17,145.6699981689453,145.8699951171875,144.5500030517578,145.0500030517578,142.42344665527344,1651500
+2017-01-18,145.83999633789062,146.0,143.55999755859375,144.66000366210938,142.04051208496094,1377100
+2017-01-19,144.3800048828125,144.72000122070312,143.44000244140625,144.32000732421875,141.7065887451172,1435900
+2017-01-20,144.91000366210938,145.13999938964844,143.32000732421875,143.50999450683594,140.9113006591797,1750000
+2017-01-23,143.16000366210938,144.4199981689453,142.57000732421875,142.7899932861328,140.2042999267578,1508600
+2017-01-24,143.22999572753906,143.66000366210938,140.0,140.97999572753906,138.42709350585938,2988500
+2017-01-25,141.5,143.02000427246094,140.77000427246094,142.42999267578125,139.8508758544922,2224900
+2017-01-26,142.52000427246094,143.47000122070312,141.97000122070312,143.10000610351562,140.5087432861328,2934000
+2017-01-27,144.00999450683594,145.86000061035156,143.75999450683594,145.4499969482422,142.81614685058594,2107800
+2017-01-30,145.52999877929688,145.55999755859375,142.66000366210938,143.2899932861328,140.6952667236328,3158600
+2017-01-31,146.64999389648438,152.5,146.0800018310547,152.38999938964844,149.63052368164062,5340700
+2017-02-01,152.27000427246094,155.10000610351562,151.47999572753906,152.94000244140625,150.17056274414062,3601900
+2017-02-02,152.41000366210938,152.41000366210938,150.22999572753906,151.6699981689453,148.92355346679688,1751200
+2017-02-03,152.14999389648438,152.3699951171875,150.38999938964844,151.42999267578125,148.6879119873047,1817100
+2017-02-06,151.05999755859375,152.14999389648438,150.4199981689453,152.0800018310547,149.3260955810547,1624900
+2017-02-07,152.1199951171875,153.1999969482422,151.7899932861328,153.00999450683594,150.23927307128906,1479300
+2017-02-08,152.3800048828125,154.22999572753906,151.69000244140625,153.5,150.72036743164062,1467100
+2017-02-09,153.5,155.27000427246094,153.3800048828125,154.74000549316406,151.93797302246094,1505000
+2017-02-10,154.67999267578125,155.49000549316406,154.27000427246094,154.88999938964844,152.0852508544922,1482900
+2017-02-13,155.0,156.8000030517578,154.49000549316406,156.35000610351562,153.51878356933594,1635900
+2017-02-14,155.94000244140625,157.3300018310547,155.4199981689453,157.27999877929688,154.43197631835938,1429700
+2017-02-15,156.49000549316406,158.3699951171875,156.47999572753906,158.25999450683594,155.39419555664062,1423300
+2017-02-16,158.00999450683594,158.5500030517578,157.44000244140625,157.7100067138672,154.85418701171875,1252700
+2017-02-17,157.6199951171875,159.3000030517578,157.38999938964844,158.63999938964844,155.76731872558594,1207400
+2017-02-21,158.63999938964844,159.41000366210938,157.9600067138672,158.6300048828125,155.7574920654297,1242200
+2017-02-22,158.33999633789062,159.10000610351562,157.69000244140625,158.02000427246094,155.1585693359375,1283000
+2017-02-23,158.58999633789062,159.1199951171875,157.6999969482422,158.72999572753906,155.85568237304688,1124900
+2017-02-24,158.33999633789062,158.97999572753906,157.5800018310547,158.97999572753906,156.10116577148438,832800
+2017-02-27,158.36000061035156,159.2899932861328,158.02000427246094,158.47999572753906,155.61019897460938,1220200
+2017-02-28,158.1999969482422,159.25,157.52000427246094,157.67999267578125,154.82469177246094,1674200
+2017-03-01,159.47000122070312,160.88999938964844,158.91000366210938,159.82000732421875,156.92599487304688,1722600
+2017-03-02,160.0,160.0,158.97999572753906,159.1999969482422,156.31716918945312,1414300
+2017-03-03,158.72000122070312,160.4199981689453,158.66000366210938,160.16000366210938,157.25978088378906,1204000
+2017-03-06,158.7100067138672,159.2899932861328,157.5500030517578,157.7100067138672,154.85418701171875,1413400
+2017-03-07,156.99000549316406,157.94000244140625,156.58999633789062,157.25999450683594,154.41233825683594,1166700
+2017-03-08,157.38999938964844,157.9600067138672,156.63999938964844,157.5,154.64796447753906,1105400
+2017-03-09,157.72000122070312,158.24000549316406,157.0800018310547,157.77999877929688,154.9229278564453,1102500
+2017-03-10,158.17999267578125,159.47000122070312,158.14999389648438,159.3300018310547,156.44485473632812,1206300
+2017-03-13,159.30999755859375,159.30999755859375,157.66000366210938,159.0399932861328,156.3072052001953,1324300
+2017-03-14,158.49000549316406,158.6999969482422,157.9600067138672,158.33999633789062,155.61924743652344,1036500
+2017-03-15,158.58999633789062,161.66000366210938,158.36000061035156,161.0500030517578,158.28268432617188,2548200
+2017-03-16,158.02999877929688,159.5,156.85000610351562,158.02000427246094,155.30474853515625,3208700
+2017-03-17,158.5399932861328,159.08999633789062,156.3800048828125,157.88999938964844,155.1769561767578,2654100
+2017-03-20,158.13999938964844,158.39999389648438,156.36000061035156,156.74000549316406,154.04678344726562,1280600
+2017-03-21,157.47000122070312,157.6999969482422,154.36000061035156,155.5399932861328,152.86737060546875,1593400
+2017-03-22,155.7899932861328,156.5,154.3300018310547,155.3300018310547,152.66099548339844,1309600
+2017-03-23,155.3000030517578,155.9499969482422,154.02000427246094,154.64999389648438,151.99269104003906,1643400
+2017-03-24,154.42999267578125,155.6699981689453,153.69000244140625,154.0399932861328,151.3931427001953,1939000
+2017-03-27,153.44000244140625,155.35000610351562,152.61000061035156,154.58999633789062,151.9337158203125,1418600
+2017-03-28,154.63999938964844,155.3800048828125,153.5399932861328,154.63999938964844,151.9828338623047,1113900
+2017-03-29,154.35000610351562,154.58999633789062,152.94000244140625,153.97999572753906,151.33416748046875,1075000
+2017-03-30,154.10000610351562,154.7100067138672,153.4499969482422,153.91000366210938,151.26535034179688,1054200
+2017-03-31,153.38999938964844,154.14999389648438,153.22000122070312,153.60000610351562,150.9607391357422,1219100
+2017-04-03,153.60000610351562,155.2100067138672,153.5,154.5800018310547,151.92384338378906,2084800
+2017-04-04,154.47000122070312,154.9600067138672,152.50999450683594,152.72000122070312,150.0958251953125,2701200
+2017-04-05,153.27000427246094,154.08999633789062,152.6300048828125,152.75999450683594,150.1351318359375,2013000
+2017-04-06,152.77999877929688,153.52000427246094,152.1999969482422,152.9499969482422,150.32183837890625,2431000
+2017-04-07,153.07000732421875,153.7100067138672,152.57000732421875,153.11000061035156,150.47909545898438,1323700
+2017-04-10,153.22000122070312,154.75999450683594,153.22000122070312,153.4499969482422,150.81326293945312,1019600
+2017-04-11,152.88999938964844,153.69000244140625,151.91000366210938,152.8699951171875,150.2432098388672,986000
+2017-04-12,152.86000061035156,152.9499969482422,151.74000549316406,152.4600067138672,149.8402862548828,1253700
+2017-04-13,151.94000244140625,152.9600067138672,151.77000427246094,152.17999267578125,149.5651397705078,934600
+2017-04-17,152.77000427246094,153.9199981689453,152.3300018310547,153.6999969482422,151.05902099609375,1274500
+2017-04-18,153.0399932861328,153.8800048828125,152.3000030517578,153.27000427246094,150.6363525390625,886600
+2017-04-19,153.97000122070312,154.66000366210938,152.9199981689453,154.4600067138672,151.805908203125,1291100
+2017-04-20,154.77000427246094,155.86000061035156,153.82000732421875,155.36000061035156,152.69044494628906,1592700
+2017-04-21,155.27000427246094,155.8300018310547,154.58999633789062,155.0399932861328,152.37594604492188,1992300
+2017-04-24,156.52999877929688,157.63999938964844,156.02999877929688,157.33999633789062,154.63644409179688,1198300
+2017-04-25,158.42999267578125,159.42999267578125,158.1199951171875,158.80999755859375,156.08119201660156,2171300
+2017-04-26,162.1300048828125,168.1199951171875,160.99000549316406,168.00999450683594,165.12313842773438,4182900
+2017-04-27,168.67999267578125,168.75999450683594,166.0,166.6999969482422,163.83558654785156,2287900
+2017-04-28,166.52999877929688,166.60000610351562,164.77000427246094,165.3300018310547,162.48915100097656,1507000
+2017-05-01,166.3699951171875,167.5399932861328,166.02000427246094,166.6199951171875,163.75697326660156,1431200
+2017-05-02,166.60000610351562,167.5,165.75,167.25,164.37615966796875,1561700
+2017-05-03,167.25,168.61000061035156,166.91000366210938,168.32000732421875,165.42782592773438,1785200
+2017-05-04,168.36000061035156,170.24000549316406,168.11000061035156,170.1199951171875,167.1968536376953,1247400
+2017-05-05,170.0800018310547,171.14999389648438,169.63999938964844,171.05999755859375,168.1206817626953,1681300
+2017-05-08,171.42999267578125,171.6699981689453,169.7899932861328,170.38999938964844,167.462158203125,3636100
+2017-05-09,171.6699981689453,173.2100067138672,171.0,172.1199951171875,169.16249084472656,1806500
+2017-05-10,170.94000244140625,172.6699981689453,170.1999969482422,170.97000122070312,168.0322265625,1860100
+2017-05-11,169.8800048828125,171.07000732421875,169.4600067138672,171.00999450683594,168.07156372070312,1126900
+2017-05-12,170.6999969482422,172.05999755859375,170.41000366210938,171.52000427246094,168.57276916503906,1107400
+2017-05-15,171.5,173.52999877929688,171.3800048828125,172.25999450683594,169.3001251220703,2280300
+2017-05-16,172.33999633789062,172.75999450683594,171.77999877929688,172.27000427246094,169.3098602294922,1482300
+2017-05-17,172.27000427246094,173.0,170.83999633789062,170.97000122070312,168.0322265625,1368000
+2017-05-18,171.02999877929688,173.25999450683594,170.8699951171875,171.74000549316406,168.78900146484375,1553200
+2017-05-19,172.1199951171875,172.6999969482422,171.22999572753906,171.52999877929688,168.58261108398438,1130900
+2017-05-22,171.35000610351562,172.3800048828125,170.8000030517578,172.10000610351562,169.142822265625,1044400
+2017-05-23,173.38999938964844,173.63999938964844,171.75,171.8300018310547,168.87747192382812,1078700
+2017-05-24,171.80999755859375,172.44000244140625,171.27999877929688,172.3300018310547,169.36886596679688,827900
+2017-05-25,172.47000122070312,173.07000732421875,171.9600067138672,172.89999389648438,169.9290313720703,764200
+2017-05-26,173.30999755859375,173.55999755859375,172.8800048828125,173.4199981689453,170.4401397705078,683300
+2017-05-30,173.1699981689453,173.5800018310547,172.4199981689453,173.25,170.2730712890625,1114200
+2017-05-31,173.77999877929688,174.3800048828125,172.77999877929688,172.7899932861328,169.8209686279297,1836500
+2017-06-01,172.7899932861328,174.82000732421875,172.3300018310547,174.82000732421875,171.81610107421875,1014500
+2017-06-02,175.0,176.38999938964844,174.1699981689453,176.38999938964844,173.35911560058594,1074500
+2017-06-05,176.25999450683594,176.85000610351562,175.30999755859375,176.44000244140625,173.40829467773438,874300
+2017-06-06,176.0,176.5800018310547,175.74000549316406,176.07000732421875,173.04458618164062,1443000
+2017-06-07,176.08999633789062,176.50999450683594,175.52000427246094,176.33999633789062,173.30995178222656,897800
+2017-06-08,176.33999633789062,176.36000061035156,173.85000610351562,174.80999755859375,171.80625915527344,2016400
+2017-06-09,175.3000030517578,175.97000122070312,174.07000732421875,174.92999267578125,171.9241943359375,1238400
+2017-06-12,174.99000549316406,175.19000244140625,172.0399932861328,173.3800048828125,170.40087890625,1695200
+2017-06-13,173.52000427246094,175.10000610351562,173.3300018310547,174.92999267578125,172.0730743408203,912100
+2017-06-14,175.33999633789062,175.33999633789062,173.77999877929688,174.57000732421875,171.71893310546875,1337300
+2017-06-15,173.82000732421875,174.24000549316406,172.5800018310547,174.1300048828125,171.2861328125,1150400
+2017-06-16,174.55999755859375,175.30999755859375,174.0,174.86000061035156,172.00421142578125,1944700
+2017-06-19,175.6199951171875,176.7100067138672,175.08999633789062,176.25,173.37147521972656,1154800
+2017-06-20,176.0399932861328,176.9199981689453,175.25999450683594,175.6699981689453,172.80101013183594,1299600
+2017-06-21,176.49000549316406,176.8800048828125,175.08999633789062,175.60000610351562,172.7321014404297,1348000
+2017-06-22,176.02999877929688,176.3699951171875,174.3000030517578,175.47000122070312,172.60426330566406,964500
+2017-06-23,175.75,175.75,173.1999969482422,174.44000244140625,171.59109497070312,1633700
+2017-06-26,174.99000549316406,175.0,172.94000244140625,173.22999572753906,170.4008026123047,1297100
+2017-06-27,172.97000122070312,174.3000030517578,172.1300048828125,173.6999969482422,170.8631134033203,1207800
+2017-06-28,174.6199951171875,176.27000427246094,173.77000427246094,175.77000427246094,172.89932250976562,1009900
+2017-06-29,175.60000610351562,176.10000610351562,173.1999969482422,173.88999938964844,171.050048828125,1252100
+2017-06-30,174.4199981689453,175.2100067138672,173.97999572753906,174.47000122070312,171.62059020996094,819700
+2017-07-03,175.3300018310547,176.1999969482422,174.41000366210938,174.41000366210938,171.56158447265625,612300
+2017-07-05,174.60000610351562,176.44000244140625,174.22999572753906,175.74000549316406,172.86985778808594,1186800
+2017-07-06,174.77999877929688,175.7899932861328,174.2899932861328,175.0399932861328,172.18130493164062,2290600
+2017-07-07,175.8000030517578,177.99000549316406,175.39999389648438,177.49000549316406,174.5912628173828,1345700
+2017-07-10,177.8000030517578,178.2899932861328,176.74000549316406,177.6699981689453,174.76834106445312,1492500
+2017-07-11,177.64999389648438,179.13999938964844,176.88999938964844,178.63999938964844,175.72247314453125,2127100
+2017-07-12,179.2100067138672,180.72000122070312,179.05999755859375,180.1999969482422,177.25697326660156,1101600
+2017-07-13,180.57000732421875,180.6999969482422,179.30999755859375,180.02999877929688,177.08981323242188,927400
+2017-07-14,179.86000061035156,181.27000427246094,179.3699951171875,180.9499969482422,177.99473571777344,871900
+2017-07-17,181.0800018310547,182.39999389648438,180.24000549316406,180.7899932861328,177.83737182617188,1297300
+2017-07-18,180.60000610351562,180.9600067138672,178.85000610351562,179.35000610351562,176.4208984375,1433300
+2017-07-19,180.05999755859375,180.63999938964844,179.25,180.14999389648438,177.20782470703125,932300
+2017-07-20,181.11000061035156,182.77000427246094,181.11000061035156,181.5500030517578,178.58494567871094,1109800
+2017-07-21,181.2899932861328,182.86000061035156,181.05999755859375,182.17999267578125,179.20465087890625,786800
+2017-07-24,182.13999938964844,182.8699951171875,181.61000061035156,182.16000366210938,179.1849822998047,805600
+2017-07-25,181.77000427246094,182.27999877929688,179.5,180.1300048828125,177.18812561035156,1440700
+2017-07-26,175.1699981689453,176.74000549316406,170.17999267578125,175.05999755859375,172.20095825195312,3944000
+2017-07-27,175.85000610351562,177.0,174.3300018310547,175.27000427246094,172.40750122070312,2479100
+2017-07-28,175.3000030517578,176.5,173.52999877929688,175.97000122070312,173.0960693359375,1326900
+2017-07-31,176.61000061035156,177.0500030517578,175.3000030517578,175.52999877929688,172.66329956054688,1266500
+2017-08-01,176.16000366210938,176.5,175.1199951171875,175.47000122070312,172.60426330566406,1382400
+2017-08-02,175.8699951171875,176.58999633789062,175.50999450683594,176.44000244140625,173.55844116210938,1370000
+2017-08-03,176.0,176.22000122070312,174.8800048828125,175.74000549316406,172.86985778808594,933100
+2017-08-04,175.92999267578125,176.91000366210938,175.16000366210938,176.3300018310547,173.4501953125,752100
+2017-08-07,176.35000610351562,177.42999267578125,175.67999267578125,177.35000610351562,174.45355224609375,791800
+2017-08-08,176.50999450683594,176.85000610351562,173.92999267578125,173.99000549316406,171.14842224121094,1648700
+2017-08-09,170.25999450683594,174.00999450683594,170.25999450683594,173.25999450683594,170.4303436279297,4284600
+2017-08-10,171.92999267578125,173.38999938964844,171.30999755859375,171.74000549316406,168.93516540527344,2266700
+2017-08-11,171.63999938964844,174.10000610351562,170.07000732421875,173.22999572753906,170.4008026123047,2202600
+2017-08-14,174.9499969482422,175.25,173.72000122070312,174.02999877929688,171.18780517578125,1182400
+2017-08-15,174.75,175.25999450683594,173.36000061035156,173.55999755859375,170.72543334960938,992500
+2017-08-16,173.9499969482422,176.0,173.83999633789062,175.44000244140625,172.57473754882812,1268500
+2017-08-17,175.1999969482422,175.72000122070312,172.8699951171875,172.88999938964844,170.06640625,1159800
+2017-08-18,172.55999755859375,174.36000061035156,172.14999389648438,172.57000732421875,169.75160217285156,1182700
+2017-08-21,172.7899932861328,174.13999938964844,172.50999450683594,174.00999450683594,171.16812133789062,1184900
+2017-08-22,174.5500030517578,176.86000061035156,174.16000366210938,176.7899932861328,173.90267944335938,1271600
+2017-08-23,176.30999755859375,177.27999877929688,175.16000366210938,175.80999755859375,172.9386749267578,2168700
+2017-08-24,175.82000732421875,176.63999938964844,175.5399932861328,175.9600067138672,173.08624267578125,1177000
+2017-08-25,176.5399932861328,178.60000610351562,176.4600067138672,177.22000122070312,174.32568359375,1537700
+2017-08-28,177.8000030517578,178.74000549316406,177.22999572753906,178.42999267578125,175.51593017578125,1462200
+2017-08-29,177.69000244140625,180.67999267578125,177.2899932861328,180.52000427246094,177.57177734375,1549500
+2017-08-30,180.97000122070312,183.32000732421875,180.42999267578125,182.9499969482422,179.96206665039062,1445300
+2017-08-31,183.49000549316406,187.5399932861328,182.9600067138672,187.13999938964844,184.08363342285156,2035500
+2017-09-01,188.22000122070312,188.75999450683594,185.4199981689453,186.0,182.96224975585938,1404800
+2017-09-05,185.8699951171875,186.5,184.8800048828125,186.02000427246094,182.98191833496094,1190400
+2017-09-06,187.38999938964844,189.49000549316406,187.02999877929688,189.41000366210938,186.31661987304688,1516600
+2017-09-07,190.0,190.9499969482422,188.85000610351562,190.58999633789062,187.47732543945312,1619100
+2017-09-08,190.58999633789062,192.27999877929688,189.77999877929688,191.6300048828125,188.50033569335938,1545800
+2017-09-11,192.22000122070312,193.6699981689453,192.07000732421875,193.57000732421875,190.40867614746094,1521000
+2017-09-12,194.02000427246094,194.3000030517578,192.60000610351562,194.0399932861328,190.8709716796875,1000900
+2017-09-13,193.64999389648438,193.8800048828125,191.10000610351562,191.47000122070312,188.34292602539062,1302100
+2017-09-14,191.82000732421875,192.0,189.63999938964844,191.69000244140625,188.70721435546875,1287300
+2017-09-15,190.75999450683594,192.8300018310547,190.5800018310547,190.6300048828125,187.66368103027344,3274900
+2017-09-18,191.14999389648438,191.97999572753906,190.77999877929688,191.86000061035156,188.87451171875,1750700
+2017-09-19,192.0399932861328,192.27999877929688,189.3000030517578,189.6199951171875,186.66937255859375,1215500
+2017-09-20,189.52999877929688,190.1699981689453,187.4199981689453,188.60000610351562,185.66526794433594,1194400
+2017-09-21,187.89999389648438,189.27000427246094,187.6999969482422,187.91000366210938,184.98602294921875,921600
+2017-09-22,188.1300048828125,189.11000061035156,187.30999755859375,188.3000030517578,185.3699188232422,912200
+2017-09-25,188.72000122070312,189.11000061035156,185.97999572753906,187.32000732421875,184.40518188476562,1916100
+2017-09-26,189.30999755859375,189.85000610351562,187.57000732421875,187.6699981689453,184.749755859375,1384200
+2017-09-27,188.25,189.11000061035156,187.25,188.47000122070312,185.53729248046875,1410200
+2017-09-28,187.7899932861328,188.44000244140625,186.0500030517578,186.4499969482422,183.5487060546875,1002200
+2017-09-29,186.7100067138672,189.57000732421875,186.35000610351562,189.1999969482422,186.25588989257812,1703200
+2017-10-02,189.80999755859375,191.5399932861328,189.22999572753906,191.5399932861328,188.55950927734375,1414300
+2017-10-03,191.5399932861328,192.3000030517578,189.5399932861328,190.3300018310547,187.36837768554688,1023100
+2017-10-04,190.7100067138672,193.50999450683594,190.7100067138672,193.50999450683594,190.4988555908203,1114400
+2017-10-05,193.36000061035156,193.47000122070312,191.94000244140625,193.42999267578125,190.42010498046875,1021800
+2017-10-06,193.3800048828125,194.1199951171875,191.94000244140625,193.2100067138672,190.20352172851562,974900
+2017-10-09,193.39999389648438,193.97999572753906,192.3699951171875,193.25999450683594,190.25274658203125,593500
+2017-10-10,193.6699981689453,193.85000610351562,191.50999450683594,192.63999938964844,189.64236450195312,894900
+2017-10-11,192.60000610351562,193.52000427246094,192.36000061035156,193.4600067138672,190.44969177246094,762900
+2017-10-12,193.5,193.6699981689453,192.89999389648438,193.38999938964844,190.38072204589844,876500
+2017-10-13,193.67999267578125,194.1199951171875,191.91000366210938,192.4199981689453,189.42584228515625,852100
+2017-10-16,192.7899932861328,193.38999938964844,190.75999450683594,191.27999877929688,188.30355834960938,1244100
+2017-10-17,190.50999450683594,190.80999755859375,186.63999938964844,188.77000427246094,185.8325958251953,1893900
+2017-10-18,189.0,189.5500030517578,187.6999969482422,189.22000122070312,186.27560424804688,1372500
+2017-10-19,189.63999938964844,192.4499969482422,189.27000427246094,192.44000244140625,189.4455108642578,1691700
+2017-10-20,193.1699981689453,194.42999267578125,192.83999633789062,193.86000061035156,190.8433837890625,1258500
+2017-10-23,194.67999267578125,195.9199981689453,194.0500030517578,194.3699951171875,191.345458984375,1313400
+2017-10-24,194.5800018310547,195.35000610351562,193.19000244140625,194.3800048828125,191.3553466796875,2176900
+2017-10-25,198.3800048828125,200.99000549316406,196.99000549316406,199.6699981689453,196.56301879882812,2120000
+2017-10-26,199.72000122070312,201.1999969482422,197.6699981689453,200.3699951171875,197.2521514892578,2942500
+2017-10-27,200.0,201.05999755859375,191.24000549316406,192.4199981689453,189.42584228515625,3777100
+2017-10-30,191.7100067138672,192.8699951171875,190.30999755859375,192.02000427246094,189.03204345703125,1741800
+2017-10-31,192.05999755859375,195.5,191.8000030517578,193.8300018310547,190.8138885498047,1543000
+2017-11-01,195.13999938964844,195.30999755859375,193.22000122070312,194.19000244140625,191.1682891845703,1056600
+2017-11-02,193.97999572753906,194.22999572753906,191.00999450683594,191.27999877929688,188.30355834960938,1797700
+2017-11-03,191.6300048828125,194.50999450683594,191.35000610351562,193.7100067138672,190.69573974609375,816200
+2017-11-06,194.02000427246094,194.5399932861328,192.88999938964844,193.52999877929688,190.5185546875,1066000
+2017-11-07,193.5,194.07000732421875,192.72999572753906,193.2100067138672,190.20352172851562,796600
+2017-11-08,192.7100067138672,194.17999267578125,192.7100067138672,193.86000061035156,190.8433837890625,981900
+2017-11-09,193.4199981689453,193.9600067138672,190.1999969482422,191.88999938964844,188.90406799316406,1052400
+2017-11-10,191.6699981689453,191.91000366210938,184.5,186.17999267578125,183.2829132080078,3009200
+2017-11-13,185.52999877929688,188.80999755859375,185.25,188.2100067138672,185.28135681152344,1786900
+2017-11-14,187.80999755859375,190.22999572753906,187.3699951171875,189.0800018310547,186.13780212402344,1421300
+2017-11-15,189.1199951171875,189.8800048828125,187.91000366210938,188.50999450683594,185.57667541503906,1090800
+2017-11-16,189.0500030517578,190.99000549316406,189.02000427246094,190.61000061035156,187.64398193359375,982800
+2017-11-17,189.5500030517578,191.5800018310547,189.5500030517578,190.1699981689453,187.21084594726562,1151900
+2017-11-20,189.9600067138672,191.89999389648438,189.83999633789062,191.0,188.02792358398438,1373800
+2017-11-21,191.35000610351562,193.0399932861328,190.27999877929688,192.92999267578125,189.92788696289062,1757100
+2017-11-22,193.0,193.24000549316406,192.1699981689453,192.75,189.7506866455078,1005500
+2017-11-24,193.0,193.75999450683594,192.3000030517578,193.50999450683594,190.4988555908203,374500
+2017-11-27,193.02000427246094,193.94000244140625,192.36000061035156,193.9199981689453,190.90249633789062,1731600
+2017-11-28,194.94000244140625,196.36000061035156,194.42999267578125,196.3000030517578,193.24545288085938,1650500
+2017-11-29,196.36000061035156,197.17999267578125,191.75999450683594,192.6199951171875,189.6226806640625,2183000
+2017-11-30,193.69000244140625,194.7899932861328,191.85000610351562,192.75999450683594,189.760498046875,2497500
+2017-12-01,192.77999877929688,193.49000549316406,189.19000244140625,192.1999969482422,189.209228515625,1335400
+2017-12-04,191.0,191.25999450683594,181.5399932861328,182.02999877929688,179.19749450683594,3926800
+2017-12-05,182.58999633789062,184.3800048828125,181.50999450683594,182.4499969482422,179.6109619140625,2229200
+2017-12-06,182.63999938964844,184.02999877929688,181.58999633789062,183.8699951171875,181.0088653564453,2262900
+2017-12-07,183.88999938964844,185.75999450683594,183.64999389648438,185.6300048828125,182.74148559570312,1550100
+2017-12-08,186.22000122070312,188.89999389648438,185.86000061035156,187.9600067138672,185.0352325439453,2437700
+2017-12-11,188.57000732421875,189.6199951171875,187.17999267578125,189.49000549316406,186.5413818359375,1423700
+2017-12-12,189.41000366210938,189.89999389648438,187.6199951171875,189.49000549316406,186.5413818359375,1301100
+2017-12-13,189.86000061035156,191.97000122070312,189.5399932861328,191.47000122070312,188.4905548095703,1447300
+2017-12-14,191.2899932861328,193.0800018310547,188.1999969482422,188.32000732421875,185.53497314453125,2158700
+2017-12-15,189.47999572753906,192.67999267578125,189.41000366210938,192.27000427246094,189.42657470703125,3851200
+2017-12-18,193.30999755859375,194.52000427246094,192.8800048828125,193.57000732421875,190.70736694335938,1305300
+2017-12-19,194.25,195.35000610351562,192.6999969482422,193.88999938964844,191.02255249023438,1552700
+2017-12-20,194.77999877929688,194.77999877929688,190.94000244140625,192.2899932861328,189.4462432861328,1492000
+2017-12-21,192.85000610351562,193.55999755859375,190.9600067138672,191.1300048828125,188.3033905029297,1185800
+2017-12-22,190.91000366210938,191.1199951171875,189.08999633789062,190.4199981689453,187.60389709472656,1093600
+2017-12-26,190.72000122070312,191.14999389648438,189.92999267578125,190.33999633789062,187.5251007080078,467400
+2017-12-27,190.69000244140625,191.22999572753906,190.17999267578125,191.1699981689453,188.34280395507812,671600
+2017-12-28,190.94000244140625,191.97999572753906,190.25999450683594,191.1699981689453,188.34280395507812,675500
+2017-12-29,191.94000244140625,191.9499969482422,189.8800048828125,189.8800048828125,187.07192993164062,856600
+2018-01-02,190.8000030517578,193.49000549316406,190.3800048828125,192.97999572753906,190.12606811523438,1140900
+2018-01-03,192.2100067138672,196.6699981689453,191.17999267578125,196.52000427246094,193.61373901367188,1458300
+2018-01-04,197.14999389648438,199.60000610351562,196.6699981689453,198.97999572753906,196.0373077392578,1566400
+2018-01-05,200.0,202.64999389648438,199.2100067138672,202.38999938964844,199.3968963623047,1469500
+2018-01-08,202.38999938964844,203.24000549316406,200.1999969482422,202.72000122070312,199.72198486328125,1974600
+2018-01-09,204.75,206.9199981689453,203.39999389648438,206.10000610351562,203.05203247070312,1845200
+2018-01-10,204.8000030517578,206.6199951171875,201.9600067138672,206.2899932861328,203.23922729492188,1421200
+2018-01-11,206.9499969482422,208.72000122070312,205.9600067138672,208.66000366210938,205.5741729736328,1520600
+2018-01-12,208.88999938964844,211.5399932861328,207.7899932861328,210.1699981689453,207.06182861328125,1486500
+2018-01-16,211.80999755859375,211.80999755859375,207.50999450683594,208.00999450683594,204.9337615966797,2264300
+2018-01-17,209.55999755859375,211.6699981689453,208.3000030517578,211.47999572753906,208.35247802734375,1461700
+2018-01-18,211.39999389648438,213.05999755859375,210.52000427246094,212.41000366210938,209.2687225341797,1458500
+2018-01-19,213.9499969482422,214.57000732421875,212.36000061035156,213.50999450683594,210.35243225097656,1439900
+2018-01-22,214.00999450683594,215.3300018310547,212.77000427246094,215.32000732421875,212.1356658935547,1230300
+2018-01-23,215.5800018310547,217.22000122070312,214.25,214.5500030517578,211.37705993652344,1267000
+2018-01-24,215.02000427246094,216.6699981689453,213.0,215.32000732421875,212.1356658935547,1227400
+2018-01-25,216.3699951171875,218.74000549316406,215.00999450683594,217.8800048828125,214.65780639648438,1668400
+2018-01-26,218.1699981689453,219.77999877929688,216.72999572753906,219.77999877929688,216.5297088623047,1162000
+2018-01-29,219.39999389648438,220.10000610351562,218.58999633789062,218.80999755859375,215.57406616210938,1042800
+2018-01-30,215.99000549316406,216.27999877929688,212.5399932861328,214.6199951171875,211.4459991455078,1921700
+2018-01-31,223.4600067138672,226.0,219.6999969482422,224.11000061035156,220.795654296875,3414200
+2018-02-01,224.16000366210938,226.44000244140625,219.61000061035156,222.36000061035156,219.071533203125,1912800
+2018-02-02,220.11000061035156,220.77999877929688,217.55999755859375,217.69000244140625,214.4705810546875,1992400
+2018-02-05,216.7100067138672,219.25999450683594,207.80999755859375,208.30999755859375,205.22930908203125,2387600
+2018-02-06,205.0,211.10000610351562,201.6199951171875,209.47999572753906,206.38206481933594,2415300
+2018-02-07,208.33999633789062,211.1999969482422,206.1300048828125,207.5500030517578,204.48057556152344,1653000
+2018-02-08,207.32000732421875,209.99000549316406,198.69000244140625,198.72999572753906,195.7910614013672,2196600
+2018-02-09,200.5399932861328,202.38999938964844,194.50999450683594,200.17999267578125,197.2195587158203,2074300
+2018-02-12,202.0,206.1300048828125,201.52000427246094,204.50999450683594,201.48550415039062,1528200
+2018-02-13,203.50999450683594,204.47000122070312,200.86000061035156,203.5,200.49049377441406,1222700
+2018-02-14,201.86000061035156,208.80999755859375,201.72000122070312,208.30999755859375,205.22930908203125,1412300
+2018-02-15,210.33999633789062,210.75,206.6199951171875,210.72000122070312,207.6036834716797,1080800
+2018-02-16,210.25999450683594,212.69000244140625,209.35000610351562,210.61000061035156,207.49533081054688,895800
+2018-02-20,208.89999389648438,210.9499969482422,207.3000030517578,207.83999633789062,204.76632690429688,1127700
+2018-02-21,208.3000030517578,213.63999938964844,208.3000030517578,209.7899932861328,206.68748474121094,1021300
+2018-02-22,210.8000030517578,213.6300048828125,208.6999969482422,209.1300048828125,206.0372314453125,1230600
+2018-02-23,209.97000122070312,211.83999633789062,208.39999389648438,211.7100067138672,208.5790557861328,827300
+2018-02-26,212.17999267578125,214.2100067138672,211.2100067138672,214.07000732421875,210.9041290283203,990600
+2018-02-27,213.9199981689453,214.8699951171875,210.4600067138672,210.67999267578125,207.5642547607422,1067000
+2018-02-28,211.41000366210938,213.47999572753906,208.5,208.5800018310547,205.4953155517578,1099300
+2018-03-01,208.63999938964844,208.8000030517578,202.82000732421875,205.2100067138672,202.17518615722656,1419500
+2018-03-02,203.6699981689453,206.99000549316406,201.82000732421875,206.44000244140625,203.38699340820312,1228600
+2018-03-05,204.50999450683594,207.92999267578125,202.07000732421875,206.75999450683594,203.70225524902344,1228500
+2018-03-06,208.07000732421875,210.3300018310547,206.66000366210938,210.1199951171875,207.01258850097656,1007100
+2018-03-07,207.33999633789062,212.4600067138672,207.33999633789062,212.16000366210938,209.02239990234375,1225500
+2018-03-08,212.6999969482422,212.72999572753906,210.00999450683594,211.6999969482422,208.5692138671875,868700
+2018-03-09,213.25,218.0800018310547,212.36000061035156,217.88999938964844,214.6676788330078,1594600
+2018-03-12,218.6999969482422,219.94000244140625,216.92999267578125,217.49000549316406,214.2735595703125,2268400
+2018-03-13,219.1300048828125,219.6699981689453,214.89999389648438,215.1199951171875,211.93861389160156,1483000
+2018-03-14,215.4199981689453,216.64999389648438,212.86000061035156,213.4600067138672,210.469482421875,1252500
+2018-03-15,212.52000427246094,215.19000244140625,212.16000366210938,212.4499969482422,209.47364807128906,1401100
+2018-03-16,212.61000061035156,213.38999938964844,210.25999450683594,210.44000244140625,207.49180603027344,2564100
+2018-03-19,210.77999877929688,212.5500030517578,209.11000061035156,211.72000122070312,208.75390625,1819300
+2018-03-20,212.88999938964844,215.5500030517578,211.91000366210938,214.72000122070312,211.71180725097656,1523200
+2018-03-21,214.77999877929688,215.3699951171875,212.83999633789062,212.9600067138672,209.9764862060547,1029200
+2018-03-22,211.0,212.39999389648438,206.52000427246094,207.3300018310547,204.42535400390625,1665000
+2018-03-23,207.7899932861328,208.3300018310547,204.27000427246094,204.64999389648438,201.78289794921875,1703900
+2018-03-26,207.57000732421875,210.14999389648438,204.9600067138672,209.67999267578125,206.742431640625,1058600
+2018-03-27,210.36000061035156,210.9199981689453,205.22999572753906,206.6199951171875,203.72532653808594,1359200
+2018-03-28,207.49000549316406,208.42999267578125,205.32000732421875,205.9199981689453,203.0351104736328,1402000
+2018-03-29,207.00999450683594,208.44000244140625,204.52000427246094,206.4600067138672,203.5675811767578,1787700
+2018-04-02,205.72000122070312,206.77999877929688,199.85000610351562,203.13999938964844,200.2940673828125,1619700
+2018-04-03,204.6999969482422,207.50999450683594,203.02000427246094,206.67999267578125,203.78448486328125,1316300
+2018-04-04,203.5800018310547,209.82000732421875,202.38999938964844,209.32000732421875,206.3874969482422,1318500
+2018-04-05,210.1199951171875,212.61000061035156,209.49000549316406,211.86000061035156,208.8919219970703,1159700
+2018-04-06,209.49000549316406,211.1199951171875,203.75999450683594,205.55999755859375,202.6801300048828,1649700
+2018-04-09,207.25,212.41000366210938,207.25,209.5500030517578,206.61427307128906,1399100
+2018-04-10,212.35000610351562,216.3300018310547,211.83999633789062,215.19000244140625,212.1752471923828,2050200
+2018-04-11,213.3699951171875,213.92999267578125,211.69000244140625,212.7899932861328,209.80886840820312,1067200
+2018-04-12,214.08999633789062,214.83999633789062,213.24000549316406,213.3300018310547,210.34129333496094,748700
+2018-04-13,214.6699981689453,215.32000732421875,212.86000061035156,214.35000610351562,211.34701538085938,676400
+2018-04-16,215.7100067138672,217.52000427246094,212.63999938964844,215.91000366210938,212.88516235351562,817200
+2018-04-17,217.24000549316406,219.08999633789062,216.10000610351562,218.22999572753906,215.1726837158203,1611600
+2018-04-18,219.0800018310547,221.02999877929688,218.41000366210938,219.52999877929688,216.45445251464844,1564400
+2018-04-19,220.24000549316406,221.8800048828125,215.47999572753906,216.99000549316406,213.9500274658203,1610100
+2018-04-20,217.86000061035156,218.4499969482422,215.60000610351562,215.88999938964844,212.8654327392578,1377900
+2018-04-23,216.8300018310547,218.0500030517578,215.8000030517578,216.35000610351562,213.3190155029297,1244700
+2018-04-24,214.44000244140625,216.3000030517578,210.49000549316406,213.1699981689453,210.18356323242188,2051100
+2018-04-25,217.85000610351562,218.0,207.99000549316406,214.47000122070312,211.46536254882812,2246500
+2018-04-26,214.6999969482422,215.89999389648438,212.0399932861328,213.83999633789062,210.84414672851562,1475200
+2018-04-27,213.6699981689453,214.47000122070312,212.1999969482422,212.83999633789062,209.85818481445312,1668300
+2018-04-30,213.08999633789062,213.83999633789062,210.33999633789062,210.35000610351562,207.40304565429688,1375400
+2018-05-01,210.44000244140625,212.2899932861328,208.38999938964844,210.72000122070312,207.7678680419922,1100600
+2018-05-02,210.0,211.35000610351562,208.02000427246094,208.83999633789062,205.91421508789062,1514700
+2018-05-03,208.16000366210938,208.61000061035156,204.86000061035156,208.32000732421875,205.40150451660156,2291700
+2018-05-04,208.1300048828125,210.63999938964844,205.22000122070312,210.07000732421875,207.12696838378906,996700
+2018-05-07,210.3300018310547,211.99000549316406,208.16000366210938,208.97999572753906,206.05227661132812,1204600
+2018-05-08,208.27000427246094,209.02000427246094,206.58999633789062,208.07000732421875,205.15499877929688,1105900
+2018-05-09,208.66000366210938,209.52999877929688,207.3300018310547,208.69000244140625,205.76632690429688,1237100
+2018-05-10,210.0,214.1300048828125,209.08999633789062,213.82000732421875,210.824462890625,1272700
+2018-05-11,214.27000427246094,216.69000244140625,213.36000061035156,216.5500030517578,213.51620483398438,1209800
+2018-05-14,216.60000610351562,219.41000366210938,215.8000030517578,217.41000366210938,214.3641357421875,1447300
+2018-05-15,213.25999450683594,214.64999389648438,208.9199981689453,209.0800018310547,206.15084838867188,1731400
+2018-05-16,209.5,212.14999389648438,209.10000610351562,210.6699981689453,207.7185821533203,1813500
+2018-05-17,211.1199951171875,212.52000427246094,210.02000427246094,211.00999450683594,208.05377197265625,1364300
+2018-05-18,211.5,215.47000122070312,211.22000122070312,214.94000244140625,211.92877197265625,1072800
+2018-05-21,215.74000549316406,217.1300048828125,214.94000244140625,216.72999572753906,213.6936798095703,894400
+2018-05-22,217.8800048828125,219.0500030517578,217.5,217.86000061035156,214.8078155517578,1587200
+2018-05-23,217.0,218.77000427246094,215.6999969482422,216.52000427246094,213.4866485595703,1446900
+2018-05-24,217.13999938964844,218.8699951171875,215.82000732421875,215.97000122070312,212.94430541992188,955000
+2018-05-25,215.8300018310547,216.3800048828125,212.58999633789062,213.64999389648438,210.6568145751953,929200
+2018-05-29,211.47999572753906,212.64999389648438,207.10000610351562,208.97000122070312,206.0424041748047,1854100
+2018-05-30,210.33999633789062,212.0,209.7100067138672,210.9499969482422,207.9946746826172,1189500
+2018-05-31,210.9499969482422,211.1699981689453,208.02999877929688,208.27000427246094,205.35218811035156,1659400
+2018-06-01,210.0,211.97999572753906,209.61000061035156,211.8300018310547,208.86233520507812,833800
+2018-06-04,212.0,214.8000030517578,212.0,214.1699981689453,211.1695098876953,1554200
+2018-06-05,213.8300018310547,215.97999572753906,213.74000549316406,214.77000427246094,211.7611846923828,1096500
+2018-06-06,215.22000122070312,218.2899932861328,214.3300018310547,218.27000427246094,215.2121124267578,1204200
+2018-06-07,218.27000427246094,218.9600067138672,215.5800018310547,216.4600067138672,213.42745971679688,1053400
+2018-06-08,216.75,217.8800048828125,216.0399932861328,217.02000427246094,213.97962951660156,1087400
+2018-06-11,217.6300048828125,218.3000030517578,216.4600067138672,217.33999633789062,214.2950897216797,1154800
+2018-06-12,217.4600067138672,218.4600067138672,216.77999877929688,217.9499969482422,214.8965606689453,1247300
+2018-06-13,218.52999877929688,218.69000244140625,216.22000122070312,216.35000610351562,213.3190155029297,1214000
+2018-06-14,216.77999877929688,217.0,215.17999267578125,216.5500030517578,213.68409729003906,1001600
+2018-06-15,216.25,216.5800018310547,213.86000061035156,215.8000030517578,212.94403076171875,2190000
+2018-06-18,213.72000122070312,213.72000122070312,211.5800018310547,212.82000732421875,210.0034637451172,1363000
+2018-06-19,210.86000061035156,211.64999389648438,208.2100067138672,209.92999267578125,207.15170288085938,1381400
+2018-06-20,210.0,210.5,208.3300018310547,208.8000030517578,206.0366973876953,928000
+2018-06-21,209.0,209.22999572753906,205.8000030517578,206.5399932861328,203.80657958984375,1212700
+2018-06-22,208.1699981689453,210.0800018310547,207.11000061035156,208.75,205.98733520507812,2327800
+2018-06-25,207.7100067138672,208.14999389648438,203.4499969482422,204.92999267578125,202.21786499023438,1534600
+2018-06-26,205.0,206.4600067138672,204.47999572753906,205.16000366210938,202.44480895996094,951900
+2018-06-27,205.88999938964844,207.4499969482422,203.36000061035156,203.3800048828125,200.6884307861328,1177700
+2018-06-28,203.14999389648438,206.27000427246094,202.8300018310547,205.61000061035156,202.88890075683594,1116300
+2018-06-29,206.24000549316406,208.52999877929688,205.25999450683594,207.13999938964844,204.39866638183594,1591000
+2018-07-02,205.74000549316406,206.30999755859375,203.89999389648438,205.57000732421875,202.84939575195312,942500
+2018-07-03,206.63999938964844,207.30999755859375,205.47000122070312,205.8800048828125,203.1553192138672,490100
+2018-07-05,207.3699951171875,208.05999755859375,205.7899932861328,207.35000610351562,204.60585021972656,1184000
+2018-07-06,207.7100067138672,207.97000122070312,206.1699981689453,207.1999969482422,204.4578399658203,818800
+2018-07-09,208.99000549316406,212.0,207.5500030517578,211.8300018310547,209.0265655517578,1237700
+2018-07-10,211.1999969482422,214.72000122070312,210.3699951171875,214.16000366210938,211.3257293701172,1452300
+2018-07-11,212.2899932861328,212.63999938964844,209.5,209.6699981689453,206.89515686035156,1236500
+2018-07-12,210.66000366210938,212.17999267578125,209.89999389648438,212.07000732421875,209.26341247558594,883500
+2018-07-13,212.0,212.61000061035156,210.74000549316406,211.1999969482422,208.40489196777344,863800
+2018-07-16,210.8699951171875,210.8699951171875,208.5800018310547,208.8000030517578,206.0366973876953,1135900
+2018-07-17,208.4499969482422,211.5500030517578,207.97000122070312,211.0399932861328,208.2470245361328,914300
+2018-07-18,210.99000549316406,211.72000122070312,210.30999755859375,211.42999267578125,208.63185119628906,827600
+2018-07-19,212.19000244140625,216.69000244140625,212.19000244140625,216.0800018310547,213.22030639648438,2246800
+2018-07-20,214.9499969482422,217.33999633789062,213.72000122070312,216.85000610351562,213.98016357421875,2455100
+2018-07-23,216.77999877929688,219.5500030517578,216.0,218.47999572753906,215.58860778808594,2510000
+2018-07-24,219.3699951171875,223.0800018310547,218.52000427246094,221.39999389648438,218.46994018554688,2333000
+2018-07-25,226.0,229.85000610351562,223.0,229.27999877929688,226.24560546875,2296700
+2018-07-26,230.17999267578125,234.42999267578125,230.02000427246094,234.0,230.9031982421875,2445600
+2018-07-27,233.5,233.75999450683594,228.85000610351562,231.10000610351562,228.04150390625,2735000
+2018-07-30,230.9199981689453,232.0,229.63999938964844,230.72000122070312,227.66656494140625,1598600
+2018-07-31,231.77999877929688,235.5399932861328,231.77999877929688,234.52999877929688,231.42611694335938,2428900
+2018-08-01,234.16000366210938,234.97999572753906,233.05999755859375,233.91000366210938,230.8144073486328,1736800
+2018-08-02,232.9499969482422,233.5800018310547,231.55999755859375,233.1699981689453,230.0841522216797,1562400
+2018-08-03,232.9499969482422,234.6300048828125,231.85000610351562,233.32000732421875,230.232177734375,1215900
+2018-08-06,233.52999877929688,235.1999969482422,232.1300048828125,235.08999633789062,231.978759765625,1412400
+2018-08-07,235.1699981689453,236.02000427246094,234.36000061035156,235.5,232.38333129882812,902900
+2018-08-08,235.14999389648438,236.2899932861328,233.72999572753906,234.5800018310547,231.4755096435547,792600
+2018-08-09,234.91000366210938,234.91000366210938,233.10000610351562,233.24000549316406,230.15322875976562,856800
+2018-08-10,231.25,232.97999572753906,230.61000061035156,231.4199981689453,228.35731506347656,1151300
+2018-08-13,231.4600067138672,232.61000061035156,230.4600067138672,230.6999969482422,227.64683532714844,1158400
+2018-08-14,230.8000030517578,231.97999572753906,230.49000549316406,231.61000061035156,228.54481506347656,686100
+2018-08-15,229.75999450683594,230.63999938964844,227.77000427246094,229.0,225.9693603515625,975600
+2018-08-16,230.2899932861328,231.8000030517578,229.30999755859375,230.7899932861328,227.73568725585938,817200
+2018-08-17,231.5500030517578,232.8000030517578,229.88999938964844,230.0,226.95606994628906,1051000
+2018-08-20,230.16000366210938,230.94000244140625,229.89999389648438,230.13999938964844,227.09423828125,820000
+2018-08-21,230.5,232.0399932861328,230.02999877929688,231.42999267578125,228.3671875,1121000
+2018-08-22,231.25999450683594,234.47999572753906,230.50999450683594,234.08999633789062,230.991943359375,1136500
+2018-08-23,234.27000427246094,234.89999389648438,233.50999450683594,234.19000244140625,231.0906524658203,1054600
+2018-08-24,234.6699981689453,235.4199981689453,233.9199981689453,234.7100067138672,231.60377502441406,934400
+2018-08-27,235.60000610351562,238.14999389648438,235.55999755859375,237.9199981689453,234.7713165283203,1059400
+2018-08-28,239.2100067138672,239.85000610351562,237.67999267578125,237.9600067138672,234.8107452392578,886100
+2018-08-29,238.0,240.74000549316406,237.6999969482422,239.72999572753906,236.55735778808594,781700
+2018-08-30,239.99000549316406,240.8800048828125,238.47999572753906,239.19000244140625,236.02450561523438,660500
+2018-08-31,238.3699951171875,239.33999633789062,237.88999938964844,239.10000610351562,235.93568420410156,816200
+2018-09-04,238.88999938964844,238.94000244140625,234.7899932861328,236.0500030517578,232.9260711669922,1368300
+2018-09-05,236.0399932861328,236.67999267578125,234.80999755859375,236.3699951171875,233.24179077148438,1312500
+2018-09-06,235.89999389648438,236.61000061035156,234.2899932861328,235.72999572753906,232.6103057861328,1078100
+2018-09-07,235.0,238.16000366210938,234.30999755859375,235.9600067138672,232.83724975585938,1149100
+2018-09-10,237.0,238.14999389648438,236.5399932861328,237.19000244140625,234.0509796142578,956600
+2018-09-11,236.75,237.38999938964844,235.50999450683594,236.42999267578125,233.301025390625,1122000
+2018-09-12,236.47000122070312,239.5,235.85000610351562,239.0500030517578,235.8863067626953,1081700
+2018-09-13,239.6300048828125,244.19000244140625,239.05999755859375,244.0,240.77084350585938,1659400
+2018-09-14,243.47000122070312,244.3699951171875,241.57000732421875,241.97999572753906,238.9440460205078,786800
+2018-09-17,236.92999267578125,239.0,235.66000366210938,238.4600067138672,235.46820068359375,1613800
+2018-09-18,239.39999389648438,240.4499969482422,238.0800018310547,239.10000610351562,236.10020446777344,1122000
+2018-09-19,239.42999267578125,241.2899932861328,238.97999572753906,241.05999755859375,238.0355682373047,816000
+2018-09-20,241.83999633789062,242.92999267578125,241.0,242.5,239.45750427246094,1016800
+2018-09-21,242.77999877929688,244.1300048828125,242.52999877929688,243.49000549316406,240.4351043701172,2225700
+2018-09-24,244.27000427246094,245.0,239.66000366210938,242.14999389648438,239.11190795898438,1014000
+2018-09-25,243.2899932861328,243.30999755859375,241.5500030517578,243.08999633789062,240.04010009765625,1207700
+2018-09-26,243.47999572753906,244.9600067138672,242.35000610351562,242.85000610351562,239.80311584472656,1234900
+2018-09-27,243.16000366210938,244.97000122070312,242.55999755859375,244.32000732421875,241.25465393066406,906300
+2018-09-28,243.92999267578125,244.6300048828125,242.8000030517578,244.0800018310547,241.01768493652344,1538900
+2018-10-01,245.9199981689453,249.83999633789062,245.2100067138672,248.50999450683594,245.39210510253906,1850800
+2018-10-02,248.0,249.14999389648438,247.4600067138672,247.75,244.64166259765625,1417900
+2018-10-03,248.77000427246094,249.9499969482422,246.9199981689453,247.35000610351562,244.24668884277344,1401200
+2018-10-04,246.35000610351562,246.47999572753906,242.00999450683594,243.3800048828125,240.32644653320312,1593500
+2018-10-05,243.22999572753906,243.6300048828125,238.3800048828125,240.69000244140625,237.67019653320312,1858200
+2018-10-08,239.2899932861328,240.49000549316406,235.88999938964844,239.66000366210938,236.65318298339844,1274800
+2018-10-09,239.72000122070312,241.27000427246094,238.4199981689453,239.97000122070312,236.959228515625,1397600
+2018-10-10,239.32000732421875,242.8699951171875,230.3800048828125,230.66000366210938,227.76605224609375,1759800
+2018-10-11,230.9499969482422,233.4499969482422,224.08999633789062,226.08999633789062,223.25340270996094,2316700
+2018-10-12,230.4499969482422,233.7100067138672,228.69000244140625,231.41000366210938,228.5066680908203,1664900
+2018-10-15,229.97000122070312,231.2100067138672,228.08999633789062,228.10000610351562,225.2381591796875,1246100
+2018-10-16,230.6999969482422,235.66000366210938,229.97000122070312,235.14999389648438,232.19972229003906,2034400
+2018-10-17,234.3800048828125,236.02000427246094,232.60000610351562,234.64999389648438,231.70599365234375,1713100
+2018-10-18,231.69000244140625,233.44000244140625,227.6199951171875,229.7100067138672,226.82798767089844,2235200
+2018-10-19,229.49000549316406,231.86000061035156,225.8300018310547,227.14999389648438,224.3000946044922,1792700
+2018-10-22,227.77999877929688,228.1999969482422,222.52000427246094,225.77000427246094,222.93740844726562,1872800
+2018-10-23,221.86000061035156,224.72999572753906,217.8800048828125,223.3300018310547,220.52801513671875,2668200
+2018-10-24,234.88999938964844,238.99000549316406,220.2100067138672,220.55999755859375,217.79275512695312,4875800
+2018-10-25,223.25,232.69000244140625,222.55999755859375,230.19000244140625,227.3019561767578,3652600
+2018-10-26,226.5,231.32000732421875,225.49000549316406,230.0,227.11431884765625,2096600
+2018-10-29,233.80999755859375,235.0,224.67999267578125,228.35000610351562,225.48504638671875,2161500
+2018-10-30,228.25999450683594,233.1699981689453,228.22000122070312,232.6699981689453,229.75083923339844,1848800
+2018-10-31,234.66000366210938,236.0399932861328,232.13999938964844,233.64999389648438,230.71852111816406,1982900
+2018-11-01,234.52000427246094,236.2100067138672,232.11000061035156,233.66000366210938,230.72845458984375,1794100
+2018-11-02,235.9199981689453,237.99000549316406,233.16000366210938,234.2100067138672,231.2715301513672,1781300
+2018-11-05,235.32000732421875,237.64999389648438,233.6999969482422,236.52000427246094,233.55252075195312,1118500
+2018-11-06,236.14999389648438,238.85000610351562,235.3800048828125,238.22999572753906,235.2410888671875,1271900
+2018-11-07,240.0,245.88999938964844,240.0,245.52999877929688,242.44947814941406,1830600
+2018-11-08,244.2100067138672,246.61000061035156,244.0,245.57000732421875,242.48899841308594,1061900
+2018-11-09,244.75,245.0,241.0,243.4499969482422,240.39559936523438,1358400
+2018-11-12,242.49000549316406,243.3000030517578,236.10000610351562,236.33999633789062,233.37474060058594,1689200
+2018-11-13,236.74000549316406,238.7899932861328,234.0,235.02000427246094,232.07138061523438,1300100
+2018-11-14,237.64999389648438,239.08999633789062,234.38999938964844,235.0800018310547,232.13058471679688,1318900
+2018-11-15,233.83999633789062,237.99000549316406,228.85000610351562,237.69000244140625,234.7078857421875,1398500
+2018-11-16,237.99000549316406,243.24000549316406,237.69000244140625,241.05999755859375,238.0355682373047,1620200
+2018-11-19,240.86000061035156,241.55999755859375,231.5800018310547,232.8800048828125,229.9582061767578,1729200
+2018-11-20,231.52999877929688,235.36000061035156,231.1699981689453,233.39999389648438,230.47171020507812,1463500
+2018-11-21,234.89999389648438,237.63999938964844,232.72000122070312,233.02000427246094,230.096435546875,1904800
+2018-11-23,230.3000030517578,235.72000122070312,230.3000030517578,235.00999450683594,232.0614471435547,772200
+2018-11-26,237.16000366210938,241.36000061035156,235.80999755859375,240.19000244140625,237.176513671875,2123500
+2018-11-27,238.80999755859375,242.3000030517578,237.16000366210938,241.99000549316406,238.95391845703125,1124400
+2018-11-28,242.58999633789062,247.8000030517578,240.97000122070312,247.39999389648438,244.2960205078125,1901700
+2018-11-29,246.89999389648438,250.75,245.85000610351562,248.57000732421875,245.4513702392578,1378300
+2018-11-30,248.5,250.4499969482422,247.72999572753906,249.5500030517578,246.41905212402344,2201700
+2018-12-03,253.64999389648438,253.91000366210938,251.42999267578125,251.97999572753906,248.81857299804688,2266900
+2018-12-04,252.47999572753906,253.0,243.3000030517578,243.88999938964844,240.83009338378906,2185600
+2018-12-06,239.5800018310547,242.27000427246094,234.2100067138672,242.0399932861328,239.00326538085938,2023500
+2018-12-07,241.4499969482422,242.99000549316406,234.0500030517578,235.86000061035156,232.9008331298828,1564800
+2018-12-10,236.9499969482422,238.2100067138672,231.55999755859375,237.0800018310547,234.10549926757812,1130700
+2018-12-11,241.33999633789062,242.0399932861328,236.67999267578125,237.5,234.520263671875,1597700
+2018-12-12,241.97999572753906,245.16000366210938,240.11000061035156,241.27000427246094,238.24298095703125,2087300
+2018-12-13,241.58999633789062,245.3699951171875,239.72999572753906,241.52000427246094,238.48980712890625,1197000
+2018-12-14,238.24000549316406,238.5399932861328,231.83999633789062,234.19000244140625,231.41470336914062,1752500
+2018-12-17,232.0,235.05999755859375,227.1699981689453,228.8699951171875,226.15769958496094,2030200
+2018-12-18,230.11000061035156,233.39999389648438,227.44000244140625,230.3000030517578,227.57080078125,1592400
+2018-12-19,231.0399932861328,235.97999572753906,225.4600067138672,228.36000061035156,225.65374755859375,1674300
+2018-12-20,226.88999938964844,228.00999450683594,217.80999755859375,219.66000366210938,217.05685424804688,3775900
+2018-12-21,218.4600067138672,221.22999572753906,214.92999267578125,215.7899932861328,213.23269653320312,4062800
+2018-12-24,214.24000549316406,214.99000549316406,208.47000122070312,208.47000122070312,205.99948120117188,1715000
+2018-12-26,210.35000610351562,218.00999450683594,208.33999633789062,217.97000122070312,215.38690185546875,2067200
+2018-12-27,214.57000732421875,221.08999633789062,213.08999633789062,221.08999633789062,218.46990966796875,2067600
+2018-12-28,222.55999755859375,225.42999267578125,220.02000427246094,222.4499969482422,219.8137969970703,1728600
+2018-12-31,224.42999267578125,225.97999572753906,221.02000427246094,223.7899932861328,221.13787841796875,1640000
+2019-01-02,219.86000061035156,221.2899932861328,216.0800018310547,219.4199981689453,216.81967163085938,2725100
+2019-01-03,218.75999450683594,219.0,210.07000732421875,212.1699981689453,209.6555938720703,3125000
+2019-01-04,216.00999450683594,224.52000427246094,215.63999938964844,221.75999450683594,219.13197326660156,2865400
+2019-01-07,222.0,228.4600067138672,222.0,224.75,222.08653259277344,2931400
+2019-01-08,226.6699981689453,231.05999755859375,225.63999938964844,229.97999572753906,227.2545166015625,2876600
+2019-01-09,231.16000366210938,238.10000610351562,231.16000366210938,236.38999938964844,233.58860778808594,2989000
+2019-01-10,234.41000366210938,239.5,234.41000366210938,238.86000061035156,236.029296875,1885700
+2019-01-11,237.74000549316406,240.02000427246094,236.52000427246094,240.0,237.15582275390625,1369200
+2019-01-14,237.9499969482422,238.6699981689453,234.8000030517578,235.0399932861328,232.25460815429688,1613800
+2019-01-15,235.0,236.7899932861328,233.8800048828125,235.47000122070312,232.67950439453125,2375800
+2019-01-16,237.0,239.0,234.47000122070312,234.6300048828125,231.84945678710938,1671800
+2019-01-17,234.1300048828125,238.77999877929688,233.7100067138672,238.1699981689453,235.34751892089844,1799000
+2019-01-18,240.3300018310547,241.97999572753906,238.22999572753906,240.66000366210938,237.8079833984375,3125300
+2019-01-22,238.5800018310547,240.7899932861328,237.5500030517578,240.6999969482422,237.84751892089844,2007300
+2019-01-23,242.42999267578125,244.52000427246094,238.69000244140625,241.4600067138672,238.5985107421875,1945700
+2019-01-24,240.77999877929688,241.44000244140625,238.30999755859375,240.5800018310547,237.7289276123047,1672500
+2019-01-25,242.5,244.32000732421875,240.5800018310547,240.89999389648438,238.04513549804688,2003300
+2019-01-28,238.08999633789062,240.0,236.60000610351562,237.8800048828125,235.0609130859375,1799200
+2019-01-29,238.05999755859375,239.92999267578125,236.44000244140625,236.89999389648438,234.092529296875,1736800
+2019-01-30,238.77000427246094,245.91000366210938,235.89999389648438,245.05999755859375,242.15585327148438,2539400
+2019-01-31,243.58999633789062,245.9499969482422,241.13999938964844,245.6699981689453,242.7586212158203,2218000
+2019-02-01,245.3699951171875,245.6699981689453,242.5399932861328,243.42999267578125,240.545166015625,1622500
+2019-02-04,243.52999877929688,244.05999755859375,240.58999633789062,243.58999633789062,240.7032928466797,1200500
+2019-02-05,243.58999633789062,246.66000366210938,242.9199981689453,246.00999450683594,243.09457397460938,1626100
+2019-02-06,245.19000244140625,247.8699951171875,245.19000244140625,247.25,244.3198699951172,1033100
+2019-02-07,245.11000061035156,245.86000061035156,240.9199981689453,242.91000366210938,240.03134155273438,1147600
+2019-02-08,241.49000549316406,243.5800018310547,240.89999389648438,243.50999450683594,240.62420654296875,794600
+2019-02-11,243.50999450683594,246.13999938964844,243.3800048828125,244.57000732421875,241.67164611816406,1233000
+2019-02-12,246.4199981689453,249.30999755859375,245.25999450683594,248.3300018310547,245.38705444335938,1189200
+2019-02-13,249.22000122070312,249.6699981689453,246.4499969482422,247.38999938964844,244.45826721191406,1014500
+2019-02-14,246.86000061035156,247.38999938964844,245.74000549316406,246.13999938964844,243.22305297851562,996300
+2019-02-15,248.80999755859375,252.50999450683594,247.67999267578125,252.49000549316406,249.49781799316406,1718200
+2019-02-19,251.6699981689453,252.2100067138672,250.69000244140625,250.8300018310547,247.8574676513672,1099900
+2019-02-20,250.9499969482422,252.61000061035156,249.82000732421875,252.22000122070312,249.2310028076172,1091100
+2019-02-21,250.8699951171875,251.57000732421875,249.6999969482422,251.4499969482422,248.4701385498047,840300
+2019-02-22,251.4499969482422,252.3699951171875,251.1699981689453,252.10000610351562,249.11241149902344,1118000
+2019-02-25,252.52000427246094,255.72999572753906,252.50999450683594,253.83999633789062,250.831787109375,1194700
+2019-02-26,253.72999572753906,255.19000244140625,252.8300018310547,253.99000549316406,250.97999572753906,1198300
+2019-02-27,253.05999755859375,259.5799865722656,253.05999755859375,259.1400146484375,256.0690612792969,1759100
+2019-02-28,257.8500061035156,260.1099853515625,256.5899963378906,259.57000732421875,256.4938659667969,2061300
+2019-03-01,261.0,264.45001220703125,259.69000244140625,264.05999755859375,260.9306640625,1433700
+2019-03-04,266.0,266.17999267578125,258.32000732421875,259.45001220703125,256.3752746582031,1342800
+2019-03-05,259.7099914550781,260.29998779296875,253.41000366210938,254.4600067138672,251.44448852539062,2900200
+2019-03-06,254.0,254.47000122070312,250.89999389648438,251.24000549316406,248.26263427734375,1533100
+2019-03-07,251.22999572753906,251.72000122070312,248.25999450683594,250.80999755859375,247.8377227783203,1227500
+2019-03-08,249.25999450683594,250.11000061035156,246.6699981689453,249.85000610351562,246.88905334472656,1169200
+2019-03-11,250.8699951171875,254.42999267578125,249.6300048828125,254.32000732421875,251.30613708496094,1589300
+2019-03-12,255.5399932861328,256.17999267578125,254.66000366210938,254.9199981689453,251.8990020751953,1297200
+2019-03-13,256.67999267578125,259.0,254.72000122070312,258.8699951171875,255.80215454101562,1569100
+2019-03-14,259.8299865722656,261.8800048828125,258.8299865722656,261.42999267578125,258.5216064453125,1513900
+2019-03-15,262.4599914550781,264.3900146484375,262.010009765625,263.0899963378906,260.1630859375,2371800
+2019-03-18,263.04998779296875,264.0,261.1000061035156,263.5299987792969,260.59820556640625,1449200
+2019-03-19,264.4599914550781,267.4100036621094,264.05999755859375,265.9599914550781,263.0011901855469,1551300
+2019-03-20,265.8299865722656,267.8500061035156,262.8900146484375,265.6300048828125,262.6748962402344,1524200
+2019-03-21,264.6199951171875,271.70001220703125,264.1300048828125,271.04998779296875,268.0345458984375,1424100
+2019-03-22,268.8500061035156,269.8500061035156,263.6099853515625,263.80999755859375,260.8751220703125,1736500
+2019-03-25,266.8699951171875,269.489990234375,264.010009765625,268.79998779296875,265.8095703125,1638400
+2019-03-26,271.7799987792969,271.94000244140625,269.0,271.44000244140625,268.420166015625,1459000
+2019-03-27,270.6499938964844,271.45001220703125,266.07000732421875,268.8500061035156,265.8590087890625,1051200
+2019-03-28,270.1000061035156,271.5299987792969,268.1499938964844,270.29998779296875,267.29290771484375,771700
+2019-03-29,272.5,273.94000244140625,270.05999755859375,273.7200012207031,270.67486572265625,1193800
+2019-04-01,275.1400146484375,276.6600036621094,274.19000244140625,276.19000244140625,273.117431640625,1143700
+2019-04-02,275.7300109863281,276.5400085449219,273.0199890136719,274.80999755859375,271.75274658203125,900900
+2019-04-03,276.8699951171875,278.8599853515625,275.5799865722656,276.760009765625,273.6810607910156,1184300
+2019-04-04,277.010009765625,277.010009765625,272.7699890136719,275.04998779296875,271.9900207519531,937500
+2019-04-05,275.1499938964844,277.17999267578125,274.6000061035156,276.489990234375,273.41400146484375,839800
+2019-04-08,276.70001220703125,278.5299987792969,273.9800109863281,278.4200134277344,275.3226013183594,1062600
+2019-04-09,276.9800109863281,279.6099853515625,275.4599914550781,277.79998779296875,274.7095031738281,1242800
+2019-04-10,278.19000244140625,280.1099853515625,278.0,278.8500061035156,275.7477722167969,980800
+2019-04-11,278.57000732421875,281.0299987792969,277.4700012207031,280.510009765625,277.38934326171875,1027600
+2019-04-12,282.6199951171875,282.9800109863281,279.6700134277344,280.6499938964844,277.5277404785156,1635000
+2019-04-15,280.3699951171875,281.1499938964844,275.0299987792969,277.55999755859375,274.47216796875,1801000
+2019-04-16,279.30999755859375,279.7699890136719,265.75,266.8299865722656,263.8614501953125,2443000
+2019-04-17,268.95001220703125,269.5899963378906,253.22000122070312,257.510009765625,254.64524841308594,5077300
+2019-04-18,258.1499938964844,261.3699951171875,255.75999450683594,259.7799987792969,256.88995361328125,2960100
+2019-04-22,260.0,263.75,257.8500061035156,259.0899963378906,256.2076110839844,1989800
+2019-04-23,255.0,267.4599914550781,254.13999938964844,263.9200134277344,260.9839172363281,3099800
+2019-04-24,264.9800109863281,266.6000061035156,259.6400146484375,261.55999755859375,258.6501159667969,2770000
+2019-04-25,261.0,270.4599914550781,260.6600036621094,269.54998779296875,266.55126953125,2053700
+2019-04-26,270.0,273.4800109863281,268.010009765625,273.2200012207031,270.1804504394531,1550100
+2019-04-29,273.9599914550781,275.2099914550781,271.69000244140625,272.5199890136719,269.48822021484375,940400
+2019-04-30,273.2799987792969,277.8999938964844,270.6499938964844,277.45001220703125,274.3633728027344,1380700
+2019-05-01,277.17999267578125,278.1199951171875,273.8900146484375,276.489990234375,273.41400146484375,1491900
+2019-05-02,275.4700012207031,278.04998779296875,273.6099853515625,277.80999755859375,274.7193908691406,1353800
+2019-05-03,279.0,280.010009765625,277.739990234375,278.6400146484375,275.54010009765625,1254200
+2019-05-06,272.7799987792969,279.5899963378906,270.70001220703125,278.9599914550781,275.8565368652344,1320300
+2019-05-07,276.5,277.3900146484375,269.7099914550781,271.70001220703125,268.6773681640625,1480900
+2019-05-08,272.19000244140625,273.9200134277344,270.0899963378906,270.510009765625,267.5005187988281,1691100
+2019-05-09,267.7699890136719,269.67999267578125,263.8500061035156,269.0,266.0074462890625,1550700
+2019-05-10,268.2300109863281,269.3500061035156,260.79998779296875,269.17999267578125,266.18536376953125,1548500
+2019-05-13,262.9200134277344,263.4700012207031,258.0299987792969,261.0799865722656,258.1754150390625,1628800
+2019-05-14,263.0199890136719,269.4100036621094,262.69000244140625,267.3900146484375,264.415283203125,1845200
+2019-05-15,262.5,265.8599853515625,259.0199890136719,263.0400085449219,260.1136474609375,1834200
+2019-05-16,266.92999267578125,268.4700012207031,264.95001220703125,267.0199890136719,264.0493469238281,1340000
+2019-05-17,263.3500061035156,267.010009765625,261.2699890136719,261.7300109863281,258.8182373046875,1320500
+2019-05-20,262.17999267578125,265.1499938964844,260.25,262.9100036621094,259.985107421875,1525300
+2019-05-21,265.9800109863281,268.0,265.1099853515625,265.3599853515625,262.4078063964844,1420800
+2019-05-22,267.6300048828125,273.2699890136719,266.20001220703125,271.6600036621094,268.6378173828125,1740200
+2019-05-23,268.94000244140625,271.3399963378906,265.3699951171875,271.0199890136719,268.0048828125,1567500
+2019-05-24,272.4100036621094,276.6600036621094,271.6400146484375,271.79998779296875,268.77618408203125,991500
+2019-05-28,273.82000732421875,274.8299865722656,266.0199890136719,266.3800048828125,263.41650390625,1676800
+2019-05-29,262.8399963378906,265.8699951171875,262.1099853515625,264.760009765625,261.8145446777344,1232700
+2019-05-30,265.7200012207031,268.44000244140625,264.8399963378906,267.9800109863281,264.9987487792969,771400
+2019-05-31,265.5400085449219,269.2900085449219,265.010009765625,266.9800109863281,264.00982666015625,1266700
+2019-06-03,268.2900085449219,271.44000244140625,264.7200012207031,265.2799987792969,262.3287353515625,1659900
+2019-06-04,267.8500061035156,268.4800109863281,264.29998779296875,267.9700012207031,264.9888610839844,1575800
+2019-06-05,271.80999755859375,275.739990234375,270.0,274.7900085449219,271.73297119140625,2198200
+2019-06-06,275.7699890136719,278.1600036621094,274.6199951171875,276.260009765625,273.1865539550781,1940600
+2019-06-07,278.9200134277344,282.510009765625,277.5299987792969,281.69000244140625,278.5561828613281,1334500
+2019-06-10,282.8699951171875,284.7699890136719,282.5400085449219,283.760009765625,280.60321044921875,997600
+2019-06-11,286.5799865722656,288.07000732421875,282.42999267578125,285.04998779296875,281.8788146972656,1214800
+2019-06-12,284.8500061035156,285.7900085449219,282.7200012207031,285.2200012207031,282.04693603515625,882100
+2019-06-13,284.8500061035156,286.3900146484375,283.54998779296875,286.239990234375,283.24420166015625,1301500
+2019-06-14,286.45001220703125,287.07000732421875,284.3599853515625,285.260009765625,282.2745056152344,1381100
+2019-06-17,285.8699951171875,287.1400146484375,284.79998779296875,285.92999267578125,282.9375305175781,681600
+2019-06-18,287.94000244140625,290.0,286.010009765625,289.20001220703125,286.1732482910156,1360500
+2019-06-19,288.6600036621094,293.3299865722656,287.42999267578125,292.7799987792969,289.7157897949219,1534700
+2019-06-20,296.489990234375,297.4100036621094,290.4200134277344,293.3399963378906,290.2699279785156,1590300
+2019-06-21,293.3900146484375,295.42999267578125,290.3599853515625,294.4599914550781,291.378173828125,1701600
+2019-06-24,295.20001220703125,296.0299987792969,292.0,295.54998779296875,292.4568176269531,942100
+2019-06-25,295.4800109863281,298.3800048828125,293.1000061035156,293.5299987792969,290.4579772949219,1191600
+2019-06-26,293.3500061035156,294.07000732421875,289.8900146484375,292.2300109863281,289.17156982421875,1172300
+2019-06-27,292.760009765625,294.3800048828125,290.7900085449219,293.7699890136719,290.6954650878906,850100
+2019-06-28,292.55999755859375,294.1300048828125,288.69000244140625,293.67999267578125,290.6064147949219,5248000
+2019-07-01,299.1300048828125,299.7699890136719,295.010009765625,299.4100036621094,296.2763671875,1640100
+2019-07-02,299.17999267578125,301.19000244140625,295.5199890136719,301.1099853515625,297.9586486816406,946400
+2019-07-03,302.760009765625,305.45001220703125,301.510009765625,305.42999267578125,302.2333679199219,883000
+2019-07-05,302.5,303.79998779296875,298.70001220703125,300.6499938964844,297.5035095214844,1046800
+2019-07-08,299.29998779296875,299.57000732421875,294.8699951171875,297.80999755859375,294.6932067871094,1223200
+2019-07-09,296.2300109863281,297.5899963378906,295.7699890136719,296.8999938964844,293.79266357421875,886500
+2019-07-10,298.5400085449219,299.1700134277344,296.17999267578125,296.5199890136719,293.4166564941406,842900
+2019-07-11,298.1400146484375,298.8800048828125,294.510009765625,295.54998779296875,292.4568176269531,804700
+2019-07-12,290.95001220703125,291.489990234375,288.29998779296875,290.94000244140625,287.89520263671875,1640600
+2019-07-15,290.80999755859375,291.54998779296875,288.239990234375,288.8299865722656,285.80712890625,1629000
+2019-07-16,285.55999755859375,287.989990234375,285.04998779296875,286.2099914550781,283.2145690917969,1959800
+2019-07-17,286.5799865722656,288.3900146484375,284.5400085449219,287.0,283.99639892578125,1671500
+2019-07-18,287.010009765625,293.8999938964844,287.010009765625,293.7300109863281,290.6558837890625,1543000
+2019-07-19,295.5299987792969,295.6000061035156,289.67999267578125,289.82000732421875,286.7868957519531,1593100
+2019-07-22,291.0,294.5299987792969,289.989990234375,291.7300109863281,288.6767883300781,1106100
+2019-07-23,292.4100036621094,294.3900146484375,290.989990234375,293.6199951171875,290.54705810546875,1025100
+2019-07-24,289.010009765625,289.0400085449219,278.5199890136719,288.3599853515625,285.3420715332031,2538300
+2019-07-25,289.29998779296875,291.8399963378906,288.1300048828125,290.5899963378906,287.5487060546875,1214300
+2019-07-26,292.1499938964844,292.1499938964844,286.5,287.2099914550781,284.20416259765625,1274000
+2019-07-29,288.5,289.19000244140625,285.75,288.9200134277344,285.8962097167969,1060000
+2019-07-30,285.95001220703125,286.5400085449219,283.42999267578125,283.9100036621094,280.9385986328125,1343300
+2019-07-31,284.0,284.4800109863281,275.5799865722656,277.67999267578125,274.77386474609375,1903700
+2019-08-01,279.45001220703125,284.239990234375,275.7699890136719,277.80999755859375,274.90252685546875,1552000
+2019-08-02,277.8299865722656,277.8299865722656,271.0,274.82000732421875,271.9438171386719,2096300
+2019-08-05,268.6300048828125,271.75,266.489990234375,268.4599914550781,265.65032958984375,2569400
+2019-08-06,271.3999938964844,277.32000732421875,270.010009765625,275.9599914550781,273.0718688964844,2287500
+2019-08-07,272.3599853515625,276.3599853515625,269.1600036621094,274.7900085449219,271.9140930175781,1664300
+2019-08-08,277.44000244140625,281.0,277.04998779296875,280.5,277.5643310546875,1348200
+2019-08-09,278.7799987792969,280.9599914550781,275.6499938964844,276.3699951171875,273.4775085449219,921900
+2019-08-12,274.7300109863281,276.2900085449219,270.9800109863281,272.0,269.15325927734375,1183900
+2019-08-13,272.07000732421875,278.05999755859375,270.2699890136719,275.1700134277344,272.2901611328125,1905600
+2019-08-14,272.6400146484375,275.29998779296875,269.3699951171875,269.4800109863281,266.6596374511719,1856200
+2019-08-15,274.6600036621094,275.989990234375,270.760009765625,273.30999755859375,270.4495544433594,1603700
+2019-08-16,276.5899963378906,277.3500061035156,274.25,276.1499938964844,273.25982666015625,1035100
+2019-08-19,278.6000061035156,280.20001220703125,276.0199890136719,279.5199890136719,276.59454345703125,1089100
+2019-08-20,278.0,279.4100036621094,276.0,276.19000244140625,273.29949951171875,1031000
+2019-08-21,278.2699890136719,279.7099914550781,277.0,278.2699890136719,275.357666015625,749600
+2019-08-22,279.42999267578125,280.9100036621094,276.1700134277344,278.1700134277344,275.25872802734375,845700
+2019-08-23,278.1000061035156,280.2200012207031,267.4599914550781,269.3599853515625,266.54095458984375,1758500
+2019-08-26,270.5199890136719,272.3599853515625,268.8900146484375,270.9200134277344,268.0845947265625,1052000
+2019-08-27,272.8900146484375,274.07000732421875,271.5799865722656,272.92999267578125,270.0735778808594,1002600
+2019-08-28,272.0199890136719,278.0299987792969,271.0,276.05999755859375,273.1708068847656,1316600
+2019-08-29,279.19000244140625,286.739990234375,278.82000732421875,285.7699890136719,282.7791442871094,1858500
+2019-08-30,288.6199951171875,290.17999267578125,284.6199951171875,287.05999755859375,284.0556335449219,2165900
+2019-09-03,284.42999267578125,286.25,281.25,283.5299987792969,280.56268310546875,1590000
+2019-09-04,285.07000732421875,289.25,283.4800109863281,285.8999938964844,282.9078369140625,1288300
+2019-09-05,288.3999938964844,294.7099914550781,286.4700012207031,294.0199890136719,290.9428405761719,1470500
+2019-09-06,295.8500061035156,296.9200134277344,293.510009765625,295.04998779296875,291.9620361328125,2337300
+2019-09-09,296.2099914550781,296.67999267578125,291.0799865722656,292.0199890136719,288.9637756347656,1568400
+2019-09-10,290.010009765625,291.1499938964844,285.0299987792969,289.5,286.4701843261719,2428400
+2019-09-11,289.5199890136719,295.0899963378906,286.25,294.94000244140625,291.8531799316406,1293700
+2019-09-12,296.0,297.739990234375,294.3999938964844,294.9700012207031,291.88287353515625,1108200
+2019-09-13,294.0899963378906,298.0400085449219,293.760009765625,297.6499938964844,294.5348205566406,1083000
+2019-09-16,295.4100036621094,296.94000244140625,293.6700134277344,295.3299865722656,292.42578125,1062900
+2019-09-17,294.760009765625,295.9200134277344,291.3900146484375,292.7099914550781,289.8315124511719,1514500
+2019-09-18,292.70001220703125,295.1300048828125,291.0199890136719,294.9599914550781,292.0594482421875,1221700
+2019-09-19,293.9599914550781,296.760009765625,293.8999938964844,295.25,292.3465881347656,1003800
+2019-09-20,297.2900085449219,299.0799865722656,295.55999755859375,296.3299865722656,293.4159240722656,1775000
+2019-09-23,292.54998779296875,295.6099853515625,290.1300048828125,290.45001220703125,287.5937805175781,1032300
+2019-09-24,292.5,293.67999267578125,284.3800048828125,285.1600036621094,282.3558044433594,1465200
+2019-09-25,286.1400146484375,287.3399963378906,281.04998779296875,282.3299865722656,279.5536193847656,1952000
+2019-09-26,283.8599853515625,288.1099853515625,281.6400146484375,286.8500061035156,284.0292053222656,1693700
+2019-09-27,288.3500061035156,290.1700134277344,285.2099914550781,287.3999938964844,284.5738525390625,1144000
+2019-09-30,286.9100036621094,293.489990234375,286.7900085449219,291.2699890136719,288.40570068359375,1519400
+2019-10-01,291.7799987792969,293.6300048828125,287.1099853515625,287.3999938964844,284.5738525390625,1822000
+2019-10-02,285.010009765625,286.7300109863281,277.010009765625,279.5299987792969,276.7811279296875,1964800
+2019-10-03,278.1499938964844,283.9700012207031,274.29998779296875,282.9100036621094,280.1279296875,1848800
+2019-10-04,282.8500061035156,292.44000244140625,282.7699890136719,292.29998779296875,289.4255676269531,1742000
+2019-10-07,290.489990234375,294.0400085449219,289.05999755859375,289.1600036621094,286.31646728515625,1915300
+2019-10-08,282.1099853515625,284.80999755859375,270.3299865722656,271.92999267578125,269.255859375,3933200
+2019-10-09,278.70001220703125,278.80999755859375,275.17999267578125,276.510009765625,273.7908935546875,1733800
+2019-10-10,276.2900085449219,282.55999755859375,276.2699890136719,280.6600036621094,277.9000244140625,1129400
+2019-10-11,285.6600036621094,287.9200134277344,283.3399963378906,283.6400146484375,280.85076904296875,1283600
+2019-10-14,284.0899963378906,286.7200012207031,283.489990234375,284.25,281.4547424316406,749100
+2019-10-15,286.07000732421875,287.9700012207031,285.2200012207031,286.0199890136719,283.2073669433594,1183200
+2019-10-16,283.9599914550781,285.0,279.32000732421875,280.55999755859375,277.8010559082031,2103500
+2019-10-17,282.0,284.4599914550781,281.05999755859375,281.5899963378906,278.8209228515625,1028100
+2019-10-18,281.04998779296875,283.94000244140625,280.3900146484375,281.4200134277344,278.6526184082031,1186400
+2019-10-21,284.55999755859375,284.55999755859375,281.55999755859375,283.5400085449219,280.751708984375,1053200
+2019-10-22,283.3599853515625,287.19000244140625,280.70001220703125,280.989990234375,278.2267761230469,1047100
+2019-10-23,298.55999755859375,300.0,290.0400085449219,296.92999267578125,294.01007080078125,2094500
+2019-10-24,295.32000732421875,296.2900085449219,290.6499938964844,293.44000244140625,290.55438232421875,1230900
+2019-10-25,291.9800109863281,298.20001220703125,290.5799865722656,296.67999267578125,293.76251220703125,1061300
+2019-10-28,296.5899963378906,302.3299865722656,296.5899963378906,299.8999938964844,296.9507751464844,1399600
+2019-10-29,297.0,300.6600036621094,296.6700134277344,297.95001220703125,295.02008056640625,1225900
+2019-10-30,298.2699890136719,302.44000244140625,295.6600036621094,301.8599853515625,298.8915710449219,1395400
+2019-10-31,301.8599853515625,303.6000061035156,300.2900085449219,301.9800109863281,299.0104064941406,1505900
+2019-11-01,305.0,305.2799987792969,303.1199951171875,303.6000061035156,300.6144714355469,990500
+2019-11-04,305.6400146484375,306.0,300.6199951171875,300.7699890136719,297.8122253417969,1052000
+2019-11-05,299.8999938964844,299.8999938964844,291.95001220703125,292.6300048828125,289.75244140625,1876800
+2019-11-06,293.2699890136719,295.2200012207031,290.6400146484375,294.57000732421875,291.6732482910156,1017000
+2019-11-07,295.8999938964844,295.94000244140625,291.7699890136719,293.5400085449219,290.6533508300781,1210200
+2019-11-08,295.6300048828125,296.0,292.5299987792969,294.6499938964844,291.75244140625,788800
+2019-11-11,292.6400146484375,296.30999755859375,292.239990234375,293.5299987792969,290.6434631347656,773100
+2019-11-12,294.5199890136719,298.7300109863281,294.30999755859375,295.9700012207031,293.05950927734375,791000
+2019-11-13,294.80999755859375,301.1300048828125,294.5,300.0199890136719,297.0696105957031,1286600
+2019-11-14,300.1499938964844,301.17999267578125,295.79998779296875,300.8399963378906,297.881591796875,860800
+2019-11-15,302.92999267578125,306.95001220703125,302.5,306.80999755859375,303.7928771972656,1626900
+2019-11-18,306.0,306.5299987792969,299.8900146484375,300.989990234375,298.0301208496094,1233600
+2019-11-19,302.2300109863281,307.0199890136719,301.5799865722656,306.4200134277344,303.4067077636719,1767500
+2019-11-20,307.0199890136719,310.6700134277344,304.6499938964844,307.3299865722656,304.3077392578125,2329700
+2019-11-21,306.54998779296875,306.94000244140625,302.4800109863281,305.30999755859375,302.30767822265625,1058600
+2019-11-22,306.1099853515625,308.1199951171875,303.9200134277344,307.7699890136719,304.7434387207031,841900
+2019-11-25,308.9599914550781,310.739990234375,307.6300048828125,310.6000061035156,307.5455627441406,1257600
+2019-11-26,310.010009765625,313.9100036621094,309.54998779296875,313.45001220703125,310.3675842285156,1709600
+2019-11-27,313.6600036621094,316.0299987792969,312.2699890136719,315.4200134277344,312.3182067871094,864000
+2019-11-29,314.82000732421875,315.8599853515625,313.0400085449219,313.95001220703125,310.8627014160156,667100
+2019-12-02,315.6600036621094,315.8500061035156,309.2099914550781,313.0400085449219,309.9617004394531,955500
+2019-12-03,309.1499938964844,313.1300048828125,308.7099914550781,312.8900146484375,309.8131408691406,922700
+2019-12-04,312.17999267578125,316.0899963378906,311.8900146484375,315.6400146484375,312.5360412597656,985700
+2019-12-05,315.8599853515625,316.739990234375,311.739990234375,316.0,312.8924865722656,844300
+2019-12-06,318.6400146484375,321.6000061035156,317.9200134277344,320.1199951171875,316.97198486328125,1199400
+2019-12-09,319.4100036621094,320.739990234375,315.80999755859375,316.42999267578125,313.3183288574219,889900
+2019-12-10,317.2300109863281,318.0799865722656,315.1700134277344,317.0899963378906,313.9718322753906,1301500
+2019-12-11,316.8500061035156,319.0400085449219,316.07000732421875,318.0799865722656,314.95208740234375,1355600
+2019-12-12,318.67999267578125,322.1700134277344,318.1300048828125,319.3599853515625,316.2194519042969,1187200
+2019-12-13,319.2699890136719,321.4200134277344,317.489990234375,320.5,317.34832763671875,735200
+2019-12-16,322.6600036621094,324.17999267578125,320.7799987792969,321.4599914550781,318.48760986328125,915700
+2019-12-17,322.69000244140625,322.79998779296875,319.7099914550781,319.7900085449219,316.8331298828125,1375900
+2019-12-18,319.30999755859375,321.2300109863281,316.6700134277344,319.6000061035156,316.6448669433594,2424400
+2019-12-19,319.6700134277344,324.1300048828125,319.1199951171875,323.25,320.26104736328125,1546600
+2019-12-20,328.4100036621094,330.1400146484375,324.05999755859375,326.7200012207031,323.69903564453125,2275300
+2019-12-23,326.9100036621094,328.75,325.6000061035156,328.0400085449219,325.00677490234375,1319000
+2019-12-24,328.2799987792969,329.0400085449219,326.3900146484375,326.510009765625,323.4909362792969,489200
+2019-12-26,326.54998779296875,326.7900085449219,323.7300109863281,325.7099914550781,322.69830322265625,680700
+2019-12-27,327.1400146484375,327.6499938964844,325.1400146484375,326.54998779296875,323.5304870605469,628800
+2019-12-30,326.57000732421875,327.4100036621094,323.4800109863281,325.0400085449219,322.03448486328125,606600
+2019-12-31,324.8599853515625,325.239990234375,322.94000244140625,324.8699951171875,321.8661193847656,875800
+2020-01-02,326.0,326.94000244140625,322.57000732421875,326.3699951171875,323.35223388671875,1173300
+2020-01-03,321.4800109863281,325.2900085449219,321.3299865722656,322.82000732421875,319.83502197265625,819600
+2020-01-06,319.8399963378906,325.3299865722656,318.6499938964844,325.1400146484375,322.1336975097656,1010000
+2020-01-07,325.42999267578125,329.239990234375,324.9800109863281,326.9800109863281,323.9565734863281,917700
+2020-01-08,326.17999267578125,330.5899963378906,325.2200012207031,327.5,324.4718017578125,939100
+2020-01-09,329.3800048828125,330.8599853515625,327.2699890136719,329.6099853515625,326.5622863769531,901900
+2020-01-10,331.3800048828125,331.9800109863281,327.70001220703125,328.7300109863281,325.6903991699219,801400
+2020-01-13,328.8900146484375,332.0899963378906,326.7099914550781,332.0199890136719,328.9499816894531,1379100
+2020-01-14,330.4700012207031,335.0899963378906,328.0400085449219,332.79998779296875,329.7227478027344,1069800
+2020-01-15,333.0,336.8900146484375,333.0,335.20001220703125,332.1005859375,1350600
+2020-01-16,337.20001220703125,338.2099914550781,334.8500061035156,336.739990234375,333.6263122558594,842000
+2020-01-17,337.3699951171875,339.3399963378906,335.2699890136719,339.19000244140625,336.0538024902344,1100300
+2020-01-21,339.6000061035156,341.7099914550781,336.7799987792969,337.260009765625,334.1415710449219,1340700
+2020-01-22,337.7799987792969,342.260009765625,337.5299987792969,340.04998779296875,336.90570068359375,922500
+2020-01-23,339.5199890136719,339.8900146484375,332.8699951171875,335.3800048828125,332.27886962890625,1213800
+2020-01-24,337.1199951171875,337.7099914550781,331.5199890136719,333.67999267578125,330.5946044921875,945800
+2020-01-27,327.3599853515625,332.6199951171875,326.7099914550781,330.9599914550781,327.8997802734375,1236100
+2020-01-28,332.2300109863281,334.44000244140625,329.2200012207031,333.260009765625,330.1785888671875,1667000
+2020-01-29,335.6300048828125,337.6400146484375,333.3900146484375,333.8900146484375,330.8027038574219,1434400
+2020-01-30,322.0,325.0,317.0,319.8599853515625,316.90240478515625,3670000
+2020-01-31,322.2300109863281,322.9800109863281,310.9200134277344,313.19000244140625,310.29400634765625,2623700
+2020-02-03,316.80999755859375,321.55999755859375,315.1099853515625,318.3399963378906,315.396484375,2693900
+2020-02-04,321.8399963378906,328.6400146484375,321.010009765625,325.9599914550781,322.94598388671875,2019700
+2020-02-05,330.260009765625,333.6499938964844,329.1400146484375,332.489990234375,329.4156494140625,1786600
+2020-02-06,333.25,334.45001220703125,331.4599914550781,332.0,328.9302062988281,1636200
+2020-02-07,330.0,330.44000244140625,324.8299865722656,326.2099914550781,323.1937255859375,1577300
+2020-02-10,324.57000732421875,334.739990234375,324.57000732421875,333.94000244140625,330.852294921875,1781600
+2020-02-11,336.55999755859375,338.1700134277344,335.010009765625,337.7799987792969,334.65673828125,1808400
+2020-02-12,338.9700012207031,340.95001220703125,333.8599853515625,334.57000732421875,331.47650146484375,1948400
+2020-02-13,333.5,337.4100036621094,331.5,335.5899963378906,332.4869689941406,1560100
+2020-02-14,336.55999755859375,339.3999938964844,335.04998779296875,339.19000244140625,336.0538024902344,1467700
+2020-02-18,338.1300048828125,338.3500061035156,334.510009765625,337.3699951171875,334.25054931640625,1462400
+2020-02-19,338.0899963378906,340.2900085449219,335.30999755859375,339.739990234375,336.5986022949219,1189400
+2020-02-20,340.0,341.3500061035156,333.20001220703125,336.05999755859375,332.9526062011719,1505700
+2020-02-21,333.9100036621094,335.6000061035156,333.1000061035156,334.94000244140625,331.8429870605469,1540100
+2020-02-24,324.260009765625,326.1700134277344,320.5199890136719,323.1499938964844,320.1619873046875,2638300
+2020-02-25,324.7799987792969,326.989990234375,307.3699951171875,309.6300048828125,306.7670593261719,2378300
+2020-02-26,308.739990234375,318.6400146484375,308.30999755859375,309.1600036621094,306.3013916015625,1944800
+2020-02-27,304.0,311.7099914550781,297.010009765625,297.0799865722656,294.3330383300781,2231900
+2020-02-28,288.6099853515625,295.79998779296875,284.8299865722656,290.79998779296875,288.1111145019531,3961600
+2020-03-02,291.0299987792969,304.9599914550781,288.8599853515625,304.9599914550781,302.1402282714844,2741000
+2020-03-03,315.6300048828125,324.989990234375,307.45001220703125,310.3599853515625,307.4902648925781,3895900
+2020-03-04,318.5400085449219,327.8900146484375,314.8299865722656,326.6400146484375,323.6197814941406,3043500
+2020-03-05,318.6700134277344,323.69000244140625,310.1000061035156,312.8900146484375,309.9969177246094,2192400
+2020-03-06,305.05999755859375,312.7200012207031,302.7300109863281,311.1700134277344,308.2928466796875,1922800
+2020-03-09,293.8800048828125,298.42999267578125,288.0299987792969,295.3500061035156,292.6191101074219,2520100
+2020-03-10,305.760009765625,307.9700012207031,293.0799865722656,307.70001220703125,304.8548583984375,2707500
+2020-03-11,299.4100036621094,300.2300109863281,285.260009765625,289.3800048828125,286.7042541503906,2566400
+2020-03-12,274.2699890136719,295.7799987792969,268.54998779296875,284.32000732421875,281.69110107421875,4519200
+2020-03-13,297.6499938964844,301.1499938964844,272.2099914550781,300.1199951171875,297.5751953125,4534400
+2020-03-16,271.5299987792969,293.489990234375,265.239990234375,279.3500061035156,276.9813232421875,3766500
+2020-03-17,297.9800109863281,314.1600036621094,286.5799865722656,296.30999755859375,293.7975158691406,5253500
+2020-03-18,284.3599853515625,303.0,280.260009765625,302.9800109863281,300.41094970703125,4570700
+2020-03-19,298.0199890136719,299.9800109863281,277.7300109863281,280.8399963378906,278.458740234375,3511100
+2020-03-20,277.4599914550781,285.45001220703125,268.1499938964844,278.3699951171875,276.0096130371094,3715600
+2020-03-23,272.239990234375,275.0,250.2100067138672,255.3000030517578,253.13525390625,3477200
+2020-03-24,263.54998779296875,284.0,261.29998779296875,282.0299987792969,279.6386413574219,2691600
+2020-03-25,278.010009765625,285.75,270.1300048828125,271.67999267578125,269.3763732910156,3075700
+2020-03-26,274.760009765625,285.1099853515625,270.29998779296875,283.1499938964844,280.7491149902344,2856100
+2020-03-27,273.6300048828125,283.1700134277344,272.1000061035156,274.3399963378906,272.01373291015625,2314600
+2020-03-30,278.2900085449219,286.17999267578125,276.44000244140625,284.9599914550781,282.54376220703125,1990000
+2020-03-31,283.80999755859375,286.3299865722656,280.30999755859375,283.6000061035156,281.1953125,3275100
+2020-04-01,276.510009765625,282.989990234375,270.3999938964844,275.20001220703125,272.8665466308594,1927400
+2020-04-02,272.0400085449219,287.989990234375,272.0299987792969,287.54998779296875,285.11175537109375,1666600
+2020-04-03,282.95001220703125,287.5,278.7900085449219,282.2099914550781,279.8171081542969,1320400
+2020-04-06,294.6099853515625,306.7300109863281,292.1600036621094,304.0,301.4222717285156,2437800
+2020-04-07,312.1400146484375,317.5400085449219,296.07000732421875,296.5799865722656,294.0652160644531,2126500
+2020-04-08,297.6499938964844,309.0799865722656,290.5199890136719,307.1499938964844,304.5455627441406,1997900
+2020-04-09,307.54998779296875,318.20001220703125,305.04998779296875,317.3800048828125,314.68890380859375,2445300
+2020-04-13,314.3800048828125,316.8800048828125,309.17999267578125,315.32000732421875,312.6463317871094,1547900
+2020-04-14,321.54998779296875,327.4100036621094,319.8299865722656,326.3699951171875,323.6026306152344,1513100
+2020-04-15,322.6199951171875,327.1499938964844,320.7200012207031,325.8299865722656,323.0672302246094,1652300
+2020-04-16,328.5,330.739990234375,324.19000244140625,328.8399963378906,326.0516662597656,1830000
+2020-04-17,334.2200012207031,334.32000732421875,327.1099853515625,331.5799865722656,328.7685241699219,2057200
+2020-04-20,329.32000732421875,331.75,325.54998779296875,327.1600036621094,324.3858947753906,1717900
+2020-04-21,324.80999755859375,324.80999755859375,316.3599853515625,319.6199951171875,316.90985107421875,2183500
+2020-04-22,323.54998779296875,337.5400085449219,321.42999267578125,335.5899963378906,332.74444580078125,2321700
+2020-04-23,335.3999938964844,337.30999755859375,319.8699951171875,320.510009765625,317.7923889160156,2668100
+2020-04-24,322.6099853515625,329.95001220703125,320.239990234375,328.70001220703125,325.9128723144531,1987900
+2020-04-27,330.489990234375,343.44000244140625,330.07000732421875,342.7099914550781,339.80401611328125,1878500
+2020-04-28,342.7099914550781,346.8900146484375,328.1000061035156,332.4599914550781,329.6409912109375,2361400
+2020-04-29,333.4700012207031,337.3800048828125,328.67999267578125,335.6199951171875,332.77423095703125,1936600
+2020-04-30,331.7699890136719,337.79998779296875,331.3999938964844,334.67999267578125,331.8421325683594,2215000
+2020-05-01,330.3800048828125,334.44000244140625,326.54998779296875,329.80999755859375,327.0134582519531,1603100
+2020-05-04,329.1600036621094,330.8999938964844,325.3299865722656,326.7200012207031,323.94970703125,1189000
+2020-05-05,331.94000244140625,339.9800109863281,328.94000244140625,336.32000732421875,333.4682312011719,1139900
+2020-05-06,337.5299987792969,338.989990234375,335.0899963378906,335.1499938964844,332.3081970214844,1215600
+2020-05-07,339.29998779296875,342.32000732421875,335.260009765625,339.0799865722656,336.2048645019531,1795100
+2020-05-08,343.8599853515625,343.8599853515625,330.3599853515625,333.010009765625,330.1863708496094,1616000
+2020-05-11,331.3399963378906,341.3500061035156,331.1000061035156,340.3900146484375,337.5037536621094,1313900
+2020-05-12,340.3800048828125,341.6099853515625,331.7200012207031,331.7200012207031,328.9072570800781,1510000
+2020-05-13,335.17999267578125,340.20001220703125,330.82000732421875,334.0899963378906,331.2571716308594,1791200
+2020-05-14,330.5799865722656,337.79998779296875,328.3800048828125,337.2900085449219,334.4300231933594,1147600
+2020-05-15,337.5,343.20001220703125,335.3699951171875,342.9200134277344,340.01239013671875,1614500
+2020-05-18,348.0,351.8599853515625,346.7300109863281,346.9700012207031,344.0279541015625,1396000
+2020-05-19,346.0,347.25,341.4100036621094,342.7799987792969,339.87347412109375,1201200
+2020-05-20,345.0400085449219,345.8599853515625,340.80999755859375,341.1499938964844,338.25732421875,1352300
+2020-05-21,340.2699890136719,341.9700012207031,334.75,335.75,332.903076171875,1175900
+2020-05-22,337.4200134277344,340.80999755859375,335.5199890136719,340.260009765625,337.3748474121094,1098200
+2020-05-26,346.25,347.2200012207031,332.010009765625,332.57000732421875,329.75006103515625,1647700
+2020-05-27,336.510009765625,337.45001220703125,324.3500061035156,337.3500061035156,334.4895324707031,1744400
+2020-05-28,340.94000244140625,345.8800048828125,339.69000244140625,342.739990234375,339.8338928222656,1290400
+2020-05-29,345.0899963378906,349.75,340.55999755859375,349.19000244140625,346.2291259765625,1548800
+2020-06-01,348.0,351.1400146484375,347.6000061035156,349.3299865722656,346.3678894042969,845700
+2020-06-02,349.32000732421875,350.79998779296875,346.67999267578125,350.0899963378906,347.12152099609375,1166500
+2020-06-03,351.4200134277344,352.5899963378906,345.3900146484375,347.19000244140625,344.24609375,1209700
+2020-06-04,343.9200134277344,349.7900085449219,343.9200134277344,348.1499938964844,345.1979064941406,1763500
+2020-06-05,348.1499938964844,356.4200134277344,345.57000732421875,354.20001220703125,351.1966247558594,1712100
+2020-06-08,350.3699951171875,353.79998779296875,348.07000732421875,349.8800048828125,346.9132995605469,1314800
+2020-06-09,350.0799865722656,352.20001220703125,346.82000732421875,347.6499938964844,344.7021484375,1672300
+2020-06-10,349.3800048828125,354.6099853515625,347.8500061035156,352.79998779296875,349.8085021972656,1140600
+2020-06-11,351.9599914550781,352.5799865722656,335.6700134277344,336.44000244140625,333.5873107910156,1647700
+2020-06-12,342.5199890136719,345.3399963378906,330.57000732421875,339.760009765625,337.09954833984375,1523100
+2020-06-15,333.8500061035156,342.80999755859375,333.8500061035156,340.82000732421875,338.1512451171875,1632100
+2020-06-16,346.8800048828125,348.6099853515625,341.4599914550781,347.2200012207031,344.5010681152344,1549100
+2020-06-17,350.0,352.9800109863281,347.25,349.8500061035156,347.1104736328125,1302600
+2020-06-18,348.75,352.0899963378906,347.0,347.44000244140625,344.7193603515625,1129900
+2020-06-19,354.4800109863281,355.0,348.1600036621094,352.7300109863281,349.9679870605469,2328500
+2020-06-22,352.55999755859375,353.57000732421875,348.5899963378906,352.1600036621094,349.4024963378906,1138100
+2020-06-23,355.0,358.0,353.0299987792969,356.82000732421875,354.02593994140625,1680600
+2020-06-24,355.4800109863281,355.7099914550781,346.25,347.9599914550781,345.2353210449219,1892700
+2020-06-25,347.7799987792969,352.17999267578125,343.19000244140625,351.760009765625,349.0055847167969,1294900
+2020-06-26,352.5,355.70001220703125,348.260009765625,350.95001220703125,348.20196533203125,1656400
+2020-06-29,353.44000244140625,353.44000244140625,349.0400085449219,350.79998779296875,348.0531005859375,957300
+2020-06-30,350.4599914550781,363.9700012207031,349.5899963378906,362.3399963378906,359.5027160644531,1710300
+2020-07-01,363.760009765625,363.760009765625,357.0,359.7699890136719,356.9528503417969,1600200
+2020-07-02,362.04998779296875,369.82000732421875,362.0,365.8900146484375,363.02490234375,1127800
+2020-07-06,370.260009765625,386.57000732421875,370.010009765625,382.2699890136719,379.2766418457031,1859200
+2020-07-07,381.1300048828125,385.739990234375,379.67999267578125,380.25,377.2724609375,1368300
+2020-07-08,384.5400085449219,395.0,382.5299987792969,386.6300048828125,383.6025390625,1456800
+2020-07-09,385.57000732421875,391.3800048828125,383.54998779296875,387.6700134277344,384.6343688964844,920200
+2020-07-10,388.7699890136719,391.5799865722656,381.739990234375,382.57000732421875,379.5743103027344,983600
+2020-07-13,384.6600036621094,390.4100036621094,378.4700012207031,378.92999267578125,375.9627380371094,1052800
+2020-07-14,378.92999267578125,388.3399963378906,375.1400146484375,387.4599914550781,384.42596435546875,869200
+2020-07-15,392.70001220703125,394.239990234375,387.8500061035156,392.70001220703125,389.6249694824219,1137200
+2020-07-16,392.92999267578125,393.510009765625,387.92999267578125,392.4200134277344,389.3471984863281,1002600
+2020-07-17,393.82000732421875,398.5,390.7099914550781,395.3999938964844,392.3038330078125,1206700
+2020-07-20,397.8999938964844,405.2099914550781,397.19000244140625,402.9700012207031,399.8145751953125,1511200
+2020-07-21,405.42999267578125,409.69000244140625,402.0899963378906,403.0899963378906,399.9335632324219,1486900
+2020-07-22,409.8399963378906,420.989990234375,406.5,410.760009765625,407.5435791015625,2283900
+2020-07-23,418.1400146484375,419.94000244140625,409.1099853515625,410.4800109863281,407.26580810546875,1522300
+2020-07-24,403.3699951171875,407.2900085449219,399.1600036621094,406.3800048828125,403.1978759765625,1323400
+2020-07-27,404.3999938964844,416.5199890136719,404.3500061035156,413.44000244140625,410.2026672363281,1312700
+2020-07-28,411.6199951171875,414.9200134277344,406.6199951171875,407.3599853515625,404.17022705078125,1107000
+2020-07-29,410.5,414.0,408.20001220703125,409.260009765625,406.0552978515625,1099300
+2020-07-30,405.30999755859375,412.70001220703125,404.44000244140625,410.55999755859375,407.3450927734375,1142800
+2020-07-31,409.0199890136719,414.3699951171875,407.5799865722656,413.95001220703125,410.7085876464844,1217900
+2020-08-03,418.25,423.70001220703125,417.20001220703125,419.0899963378906,415.808349609375,1049400
+2020-08-04,418.92999267578125,418.92999267578125,412.7699890136719,415.7200012207031,412.4647521972656,911300
+2020-08-05,416.9100036621094,420.32000732421875,415.8599853515625,419.8999938964844,416.6119689941406,906100
+2020-08-06,419.010009765625,420.2099914550781,409.010009765625,415.7300109863281,412.4747009277344,1229900
+2020-08-07,414.0,416.8599853515625,411.5299987792969,414.3299865722656,411.0855712890625,1006700
+2020-08-10,414.1099853515625,415.2099914550781,408.2699890136719,410.1600036621094,406.9482727050781,1206100
+2020-08-11,409.3699951171875,410.1600036621094,401.2200012207031,407.239990234375,404.05120849609375,1337700
+2020-08-12,408.8999938964844,418.0400085449219,407.239990234375,416.1700134277344,412.91119384765625,1060500
+2020-08-13,412.0199890136719,417.6499938964844,412.0199890136719,416.6000061035156,413.3377990722656,1080500
+2020-08-14,414.7099914550781,416.4700012207031,410.739990234375,413.760009765625,410.52008056640625,898100
+2020-08-17,416.0,419.739990234375,414.6000061035156,416.79998779296875,413.5362243652344,1225800
+2020-08-18,417.7099914550781,419.9100036621094,416.3299865722656,417.29998779296875,414.03240966796875,1037300
+2020-08-19,419.2699890136719,423.3999938964844,415.82000732421875,420.6199951171875,417.3262939453125,1230100
+2020-08-20,419.8299865722656,423.0899963378906,418.5799865722656,422.1099853515625,418.8046875,928700
+2020-08-21,422.8900146484375,429.9200134277344,421.0199890136719,428.57000732421875,425.214111328125,1301300
+2020-08-24,429.54998779296875,432.3800048828125,416.45001220703125,419.760009765625,416.4731140136719,1201100
+2020-08-25,420.1600036621094,423.45001220703125,418.30999755859375,422.2900085449219,418.9833068847656,963600
+2020-08-26,421.42999267578125,427.6400146484375,420.6499938964844,425.6499938964844,422.3169860839844,945900
+2020-08-27,409.29998779296875,423.82000732421875,402.6700134277344,420.5299987792969,417.237060546875,2092000
+2020-08-28,420.0,424.7300109863281,415.1700134277344,424.4800109863281,421.1561279296875,1325000
+2020-08-31,425.489990234375,433.45001220703125,424.9200134277344,428.9800109863281,425.62091064453125,1557600
+2020-09-01,432.1499938964844,435.75,430.54998779296875,433.7300109863281,430.3337707519531,1489700
+2020-09-02,434.5,441.9599914550781,430.1199951171875,441.05999755859375,437.60626220703125,1221600
+2020-09-03,438.1099853515625,438.92999267578125,414.489990234375,419.6700134277344,416.3838195800781,1882700
+2020-09-04,419.6300048828125,419.9700012207031,401.07000732421875,409.9800109863281,406.76971435546875,2189300
+2020-09-08,407.989990234375,408.80999755859375,401.239990234375,405.29998779296875,402.1263732910156,1515200
+2020-09-09,410.5799865722656,422.4700012207031,409.8900146484375,418.32000732421875,415.04437255859375,1665900
+2020-09-10,423.7200012207031,429.3399963378906,417.9100036621094,419.7300109863281,416.44329833984375,1540600
+2020-09-11,425.6000061035156,434.0,424.989990234375,431.1300048828125,427.7540588378906,1743200
+2020-09-14,435.44000244140625,439.8500061035156,433.0199890136719,434.1000061035156,430.9206848144531,1052300
+2020-09-15,435.6400146484375,437.4700012207031,433.1499938964844,435.1000061035156,431.9134216308594,1292600
+2020-09-16,438.7900085449219,440.7699890136719,432.6199951171875,433.8800048828125,430.7023010253906,1842700
+2020-09-17,431.1600036621094,438.25,429.0299987792969,432.92999267578125,429.7593078613281,1304300
+2020-09-18,426.739990234375,433.8399963378906,426.0799865722656,429.04998779296875,425.90771484375,1737800
+2020-09-21,424.75,426.2300109863281,415.4700012207031,425.4700012207031,422.3538513183594,1283200
+2020-09-22,423.8999938964844,431.30999755859375,422.1199951171875,430.239990234375,427.08892822265625,1168600
+2020-09-23,430.7699890136719,431.760009765625,420.20001220703125,420.760009765625,417.6783752441406,966500
+2020-09-24,419.489990234375,421.1099853515625,415.5799865722656,418.1400146484375,415.0776062011719,904700
+2020-09-25,415.7699890136719,424.7900085449219,412.79998779296875,422.2900085449219,419.19720458984375,1112900
+2020-09-28,426.510009765625,431.1199951171875,424.0400085449219,428.3900146484375,425.2525329589844,1110700
+2020-09-29,430.7699890136719,436.29998779296875,430.0,434.3399963378906,431.158935546875,911900
+2020-09-30,436.6000061035156,444.79998779296875,435.07000732421875,441.5199890136719,438.28631591796875,1516300
+2020-10-01,445.9700012207031,452.69000244140625,436.1099853515625,438.20001220703125,434.9906921386719,1452300
+2020-10-02,434.2099914550781,441.79998779296875,433.010009765625,435.05999755859375,431.8736572265625,949000
+2020-10-05,440.0,451.75,440.0,450.6700134277344,447.3693542480469,1149100
+2020-10-06,451.8599853515625,452.0,445.2699890136719,445.8900146484375,442.6243896484375,1198100
+2020-10-07,447.8900146484375,455.95001220703125,447.8900146484375,452.3599853515625,449.04693603515625,1012900
+2020-10-08,454.760009765625,454.760009765625,447.1700134277344,453.5400085449219,450.2183532714844,832400
+2020-10-09,457.3900146484375,465.3999938964844,455.2900085449219,464.70001220703125,461.296630859375,1066000
+2020-10-12,465.7799987792969,471.32000732421875,462.510009765625,466.7200012207031,463.3017578125,927200
+2020-10-13,466.8900146484375,470.8699951171875,466.010009765625,467.5299987792969,464.1058349609375,916400
+2020-10-14,467.010009765625,472.44000244140625,464.29998779296875,467.010009765625,463.58966064453125,851900
+2020-10-15,461.9700012207031,466.0,458.3699951171875,464.55999755859375,461.15765380859375,936600
+2020-10-16,468.20001220703125,473.8399963378906,467.5,468.5899963378906,465.1580810546875,1070300
+2020-10-19,468.8699951171875,471.260009765625,458.7900085449219,461.2900085449219,457.9115295410156,1248800
+2020-10-20,461.2699890136719,470.3800048828125,461.1700134277344,465.260009765625,461.8525085449219,1081900
+2020-10-21,475.0,478.989990234375,462.4200134277344,468.760009765625,465.3268737792969,2212800
+2020-10-22,471.69000244140625,485.0,470.1099853515625,481.989990234375,478.4599304199219,1454600
+2020-10-23,481.0,483.7099914550781,473.489990234375,480.1700134277344,476.6532897949219,1164400
+2020-10-26,475.07000732421875,482.6199951171875,475.0,482.42999267578125,478.8966979980469,1310900
+2020-10-27,485.0,490.7099914550781,484.0899963378906,489.29998779296875,485.7164001464844,1332000
+2020-10-28,482.3500061035156,486.2300109863281,475.7300109863281,476.7099914550781,473.2185974121094,1673300
+2020-10-29,479.6499938964844,479.9700012207031,471.1099853515625,471.8800048828125,468.42401123046875,1330100
+2020-10-30,469.05999755859375,475.4700012207031,465.5,473.1199951171875,469.6549072265625,1251900
+2020-11-02,478.79998779296875,489.32000732421875,477.54998779296875,480.54998779296875,477.0304870605469,1656000
+2020-11-03,491.0199890136719,501.7300109863281,488.8900146484375,491.5,487.9002990722656,1714300
+2020-11-04,500.0,518.0,499.2200012207031,510.9700012207031,507.22772216796875,2300100
+2020-11-05,525.0,529.8699951171875,511.75,514.760009765625,510.9899597167969,1526100
+2020-11-06,518.5800170898438,532.5700073242188,514.510009765625,527.6599731445312,523.79541015625,1367000
+2020-11-09,521.780029296875,523.0,484.30999755859375,484.989990234375,481.43798828125,4192000
+2020-11-10,480.3699951171875,483.9800109863281,462.0,468.5899963378906,465.1580810546875,3377200
+2020-11-11,472.05999755859375,488.54998779296875,469.07000732421875,484.0,480.45526123046875,1917800
+2020-11-12,485.0,498.0299987792969,482.8999938964844,486.55999755859375,482.9964904785156,1463800
+2020-11-13,492.989990234375,494.3599853515625,486.0799865722656,488.5899963378906,485.0115966796875,1160800
+2020-11-16,495.7300109863281,495.7300109863281,480.1300048828125,480.989990234375,477.46728515625,1737500
+2020-11-17,479.1000061035156,483.92999267578125,477.1300048828125,479.0,475.4917907714844,1546600
+2020-11-18,479.9100036621094,481.44000244140625,451.739990234375,454.17999267578125,450.8536071777344,3527800
+2020-11-19,458.92999267578125,459.7099914550781,450.04998779296875,453.1000061035156,449.7815856933594,2093500
+2020-11-20,452.7799987792969,457.2799987792969,449.75,451.0400085449219,447.7366638183594,1868600
+2020-11-23,454.5,455.9200134277344,441.760009765625,446.0299987792969,442.7633361816406,2251300
+2020-11-24,444.29998779296875,445.5199890136719,435.7699890136719,439.55999755859375,436.3406982421875,2832500
+2020-11-25,438.4800109863281,449.69000244140625,438.17999267578125,448.45001220703125,445.1656188964844,2650200
+2020-11-27,453.4800109863281,454.6000061035156,442.0,453.3999938964844,450.0793151855469,899700
+2020-11-30,457.07000732421875,466.5899963378906,455.0,464.9800109863281,461.5745849609375,2557000
+2020-12-01,470.0,475.7900085449219,465.29998779296875,471.1000061035156,467.64971923828125,3041900
+2020-12-02,476.4700012207031,482.20001220703125,469.6000061035156,478.8900146484375,475.3827209472656,2003400
+2020-12-03,480.0,481.45001220703125,471.6600036621094,477.20001220703125,473.705078125,1488100
+2020-12-04,476.4599914550781,478.7200012207031,469.239990234375,474.6199951171875,471.1439208984375,1650000
+2020-12-07,473.8399963378906,478.1000061035156,471.0,472.8900146484375,469.4266052246094,1263500
+2020-12-08,472.8900146484375,479.54998779296875,472.8900146484375,473.9800109863281,470.5086975097656,1433700
+2020-12-09,477.5,477.5,458.8699951171875,461.3800048828125,458.0009765625,2417100
+2020-12-10,463.04998779296875,473.0,462.0,468.739990234375,465.3069763183594,1564300
+2020-12-11,468.0,471.8999938964844,465.0400085449219,471.3900146484375,467.9376220703125,1192500
+2020-12-14,471.4100036621094,477.44000244140625,466.0400085449219,467.1300048828125,463.9253234863281,1745400
+2020-12-15,469.7900085449219,473.4800109863281,465.239990234375,470.9800109863281,467.7489013671875,1129100
+2020-12-16,466.3399963378906,468.4700012207031,457.5799865722656,457.7900085449219,454.64935302734375,2058300
+2020-12-17,458.3599853515625,464.989990234375,458.1499938964844,464.94000244140625,461.75030517578125,1765800
+2020-12-18,462.739990234375,469.1499938964844,455.4100036621094,466.67999267578125,463.4783935546875,3379600
+2020-12-21,462.30999755859375,466.2799987792969,454.0,462.8800048828125,459.7044372558594,1282200
+2020-12-22,462.3599853515625,465.3900146484375,459.5,465.20001220703125,462.00860595703125,1043900
+2020-12-23,467.8299865722656,469.3800048828125,458.3399963378906,458.3399963378906,455.1955871582031,1241000
+2020-12-24,457.3999938964844,462.2099914550781,456.4100036621094,458.0899963378906,454.94732666015625,442100
+2020-12-28,462.0799865722656,463.5,457.3500061035156,460.7300109863281,457.5692443847656,736500
+2020-12-29,466.0,466.3299865722656,460.75,462.8599853515625,459.68463134765625,803200
+2020-12-30,465.32000732421875,466.6000061035156,461.4800109863281,461.7300109863281,458.5623474121094,714800
+2020-12-31,461.57000732421875,466.2300109863281,459.5299987792969,465.7799987792969,462.5845947265625,967200
+2021-01-04,469.04998779296875,476.3800048828125,462.1700134277344,471.82000732421875,468.5831298828125,2220400
+2021-01-05,472.0,482.8999938964844,471.0,477.7200012207031,474.4426574707031,2046700
+2021-01-06,471.29998779296875,489.9599914550781,470.2300109863281,485.2099914550781,481.88128662109375,2112300
+2021-01-07,489.9100036621094,505.489990234375,488.0,500.3299865722656,496.89752197265625,2144400
+2021-01-08,509.8800048828125,519.0,503.04998779296875,512.2999877929688,508.785400390625,2221700
+2021-01-11,508.989990234375,518.6500244140625,508.9599914550781,513.3499755859375,509.8281555175781,1669600
+2021-01-12,512.27001953125,515.7000122070312,495.94000244140625,498.7699890136719,495.34820556640625,2039000
+2021-01-13,500.0,505.0,499.7699890136719,501.7099914550781,498.26806640625,1410200
+2021-01-14,502.0,507.32000732421875,496.05999755859375,496.9100036621094,493.50103759765625,1426700
+2021-01-15,497.3299865722656,511.510009765625,497.0,503.1400146484375,499.68829345703125,1892600
+2021-01-19,510.0,513.969970703125,503.1000061035156,507.3800048828125,503.899169921875,1758700
+2021-01-20,509.6600036621094,519.760009765625,509.4100036621094,515.8400268554688,512.3011474609375,1257100
+2021-01-21,515.7999877929688,520.0,512.010009765625,512.3599853515625,508.844970703125,1514200
+2021-01-22,511.7099914550781,517.1099853515625,510.010009765625,514.5999755859375,511.06964111328125,1936600
+2021-01-25,518.530029296875,522.0,515.6199951171875,518.8300170898438,515.2705688476562,1509700
+2021-01-26,516.2100219726562,518.1599731445312,507.20001220703125,507.8299865722656,504.3460693359375,1006300
+2021-01-27,500.2200012207031,501.0,479.17999267578125,482.4800109863281,479.16998291015625,2504600
+2021-01-28,491.3299865722656,503.3399963378906,489.6600036621094,496.4800109863281,493.0739440917969,1619700
+2021-01-29,494.0400085449219,513.6799926757812,490.6300048828125,509.70001220703125,506.2032775878906,2586400
+2021-02-01,516.8400268554688,526.5900268554688,512.0,515.469970703125,511.9336242675781,2083100
+2021-02-02,519.989990234375,525.72998046875,518.010009765625,518.530029296875,514.97265625,1502000
+2021-02-03,518.7999877929688,519.5700073242188,499.29998779296875,500.2200012207031,496.78826904296875,1704900
+2021-02-04,500.2200012207031,503.04998779296875,487.6600036621094,488.9599914550781,485.60552978515625,2921900
+2021-02-05,491.5299987792969,494.3699951171875,487.05999755859375,492.55999755859375,489.18084716796875,1678600
+2021-02-08,497.0,502.1499938964844,493.239990234375,495.760009765625,492.3589172363281,1418800
+2021-02-09,495.2900085449219,499.989990234375,488.29998779296875,489.29998779296875,485.9432373046875,1452500
+2021-02-10,494.239990234375,494.239990234375,483.80999755859375,484.8800048828125,481.55352783203125,1677800
+2021-02-11,488.1700134277344,494.5199890136719,484.1000061035156,494.04998779296875,490.6606140136719,1027100
+2021-02-12,494.1600036621094,511.2799987792969,493.739990234375,507.8299865722656,504.3460693359375,1762800
+2021-02-16,510.0,513.6099853515625,498.32000732421875,500.0799865722656,496.64923095703125,1467300
+2021-02-17,497.5799865722656,505.55999755859375,494.0899963378906,498.4599914550781,495.0403747558594,1006500
+2021-02-18,497.8500061035156,499.54998779296875,488.3299865722656,488.79998779296875,485.4466247558594,1465800
+2021-02-19,489.1400146484375,489.8999938964844,478.05999755859375,478.8599853515625,475.5747985839844,1918000
+2021-02-22,474.7699890136719,476.25,461.760009765625,463.2799987792969,460.10174560546875,2127200
+2021-02-23,460.8800048828125,461.3900146484375,453.04998779296875,458.80999755859375,455.66241455078125,2055400
+2021-02-24,470.8299865722656,473.3599853515625,454.6000061035156,456.6600036621094,453.52716064453125,2426700
+2021-02-25,457.75,458.0,448.5400085449219,451.4700012207031,448.37274169921875,2147900
+2021-02-26,454.7200012207031,455.9100036621094,448.8299865722656,450.0799865722656,446.9921875,2153100
+2021-03-01,454.19000244140625,460.6000061035156,453.94000244140625,459.55999755859375,456.4072570800781,1309000
+2021-03-02,460.0,467.30999755859375,458.0799865722656,462.1099853515625,458.9397277832031,1718700
+2021-03-03,462.2200012207031,465.0,450.70001220703125,450.9599914550781,447.86627197265625,2001100
+2021-03-04,446.0799865722656,451.92999267578125,439.0,441.4599914550781,438.4314270019531,2508900
+2021-03-05,445.0,448.8500061035156,433.5199890136719,446.8699951171875,443.8042907714844,2749200
+2021-03-08,445.6099853515625,454.0899963378906,439.45001220703125,439.8500061035156,436.83245849609375,1572100
+2021-03-09,450.0,461.05999755859375,447.7200012207031,448.1099853515625,445.0357360839844,2863300
+2021-03-10,456.70001220703125,459.7799987792969,440.7300109863281,441.0899963378906,438.06396484375,2759800
+2021-03-11,450.0,463.2300109863281,448.010009765625,460.5199890136719,457.3606262207031,2617100
+2021-03-12,454.9800109863281,457.1199951171875,447.5,450.489990234375,447.3993835449219,1577300
+2021-03-15,447.4200134277344,455.19000244140625,445.75,452.82000732421875,449.97320556640625,1701800
+2021-03-16,455.2900085449219,455.7200012207031,442.0,446.42999267578125,443.62335205078125,2402400
+2021-03-17,442.80999755859375,445.8999938964844,440.2099914550781,442.6099853515625,439.827392578125,1876300
+2021-03-18,440.9700012207031,453.5199890136719,438.3299865722656,445.75,442.9476013183594,2126800
+2021-03-19,447.1600036621094,450.3900146484375,444.7699890136719,445.010009765625,442.2122802734375,2693100
+2021-03-22,445.010009765625,456.3900146484375,443.1000061035156,454.6600036621094,451.80157470703125,1431800
+2021-03-23,454.1099853515625,458.1300048828125,450.5,452.010009765625,449.16827392578125,1156400
+2021-03-24,450.4800109863281,454.7300109863281,444.989990234375,445.3699951171875,442.57000732421875,1547700
+2021-03-25,444.7900085449219,444.7900085449219,434.6300048828125,442.2900085449219,439.5093994140625,1680700
+2021-03-26,444.6000061035156,460.6300048828125,442.260009765625,460.05999755859375,457.1676940917969,1750900
+2021-03-29,456.489990234375,460.95001220703125,450.2300109863281,458.57000732421875,455.6870422363281,1926900
+2021-03-30,455.0299987792969,458.3500061035156,450.7300109863281,451.4700012207031,448.63165283203125,1448200
+2021-03-31,456.0799865722656,460.8399963378906,453.0,456.3800048828125,453.5107727050781,1563600
+2021-04-01,461.25,462.1199951171875,456.0899963378906,456.29998779296875,453.4313049316406,993200
+2021-04-05,460.2300109863281,467.45001220703125,460.2300109863281,465.3900146484375,462.4642333984375,1509600
+2021-04-06,467.95001220703125,473.0,463.5899963378906,468.739990234375,465.7930908203125,1150700
+2021-04-07,467.0,470.82000732421875,462.45001220703125,466.3800048828125,463.44793701171875,1801800
+2021-04-08,471.8500061035156,475.7900085449219,469.7900085449219,471.510009765625,468.5456848144531,1339400
+2021-04-09,472.4700012207031,479.1400146484375,471.04998779296875,478.8800048828125,475.86932373046875,1147500
+2021-04-12,478.1300048828125,481.2099914550781,474.55999755859375,475.9800109863281,472.9875793457031,1163100
+2021-04-13,478.5899963378906,487.70001220703125,478.04998779296875,484.8500061035156,481.8017883300781,1837300
+2021-04-14,484.0,493.20001220703125,473.45001220703125,478.0400085449219,475.03460693359375,1744500
+2021-04-15,485.0,498.05999755859375,484.0,494.3800048828125,491.2718811035156,2380000
+2021-04-16,498.0799865722656,499.0,490.9100036621094,492.9200134277344,489.8210754394531,2590500
+2021-04-19,490.0,494.75,486.0799865722656,487.6400146484375,484.5743103027344,1677200
+2021-04-20,487.70001220703125,490.0,481.8699951171875,482.3599853515625,479.3274841308594,1464500
+2021-04-21,484.25,485.9100036621094,476.4800109863281,480.4100036621094,477.3897399902344,1312400
+2021-04-22,479.5199890136719,488.8299865722656,478.8900146484375,484.2099914550781,481.1658020019531,1087200
+2021-04-23,485.4100036621094,490.3699951171875,484.1700134277344,488.0899963378906,485.02142333984375,1210800
+2021-04-26,489.05999755859375,496.25,486.5899963378906,494.0400085449219,490.9340515136719,1671400
+2021-04-27,495.6000061035156,496.5199890136719,490.1099853515625,490.2200012207031,487.1380920410156,978300
+2021-04-28,489.55999755859375,491.5899963378906,485.04998779296875,485.79998779296875,482.7458190917969,1140500
+2021-04-29,477.6300048828125,479.7799987792969,461.6000061035156,464.3900146484375,461.4704895019531,3359200
+2021-04-30,465.4700012207031,475.1700134277344,465.0,470.2300109863281,467.27374267578125,2094800
+2021-05-03,471.7799987792969,473.1300048828125,465.1400146484375,467.3800048828125,464.4416809082031,1581300
+2021-05-04,463.92999267578125,465.7699890136719,459.6300048828125,465.2799987792969,462.3548583984375,1703100
+2021-05-05,468.6000061035156,473.5,464.82000732421875,467.7699890136719,464.8291931152344,1586000
+2021-05-06,469.0400085449219,470.5799865722656,462.30999755859375,470.1400146484375,467.1842956542969,1530900
+2021-05-07,473.44000244140625,478.989990234375,467.8999938964844,468.45001220703125,465.5049133300781,1442000
+2021-05-10,468.0199890136719,469.95001220703125,462.3999938964844,463.4700012207031,460.5562744140625,1502700
+2021-05-11,457.739990234375,464.1400146484375,455.5,464.0,461.0829162597656,1568700
+2021-05-12,457.70001220703125,464.0,454.05999755859375,454.7799987792969,451.92083740234375,1454500
+2021-05-13,457.05999755859375,458.9800109863281,453.55999755859375,456.9200134277344,454.0473937988281,1240300
+2021-05-14,457.8800048828125,461.3999938964844,454.9200134277344,459.07000732421875,456.18389892578125,1009700
+2021-05-17,460.8699951171875,461.44000244140625,451.82000732421875,452.9200134277344,450.0725402832031,1092300
+2021-05-18,450.7099914550781,459.0400085449219,448.5199890136719,454.6099853515625,451.75189208984375,1897200
+2021-05-19,451.8999938964844,458.1300048828125,449.5799865722656,456.95001220703125,454.07720947265625,1136600
+2021-05-20,457.70001220703125,467.6700134277344,457.70001220703125,465.2900085449219,462.36474609375,1181200
+2021-05-21,467.6000061035156,471.8500061035156,462.0799865722656,462.3399963378906,459.433349609375,1415300
+2021-05-24,465.3699951171875,466.57000732421875,461.7200012207031,462.4599914550781,459.5525817871094,1194800
+2021-05-25,465.29998779296875,466.42999267578125,461.5799865722656,464.0199890136719,461.102783203125,1592500
+2021-05-26,462.0899963378906,464.5,457.25,459.69000244140625,456.79998779296875,2142600
+2021-05-27,459.6700134277344,472.6400146484375,457.0199890136719,472.4800109863281,469.509521484375,4059500
+2021-05-28,471.739990234375,480.69000244140625,469.4100036621094,469.5,466.54827880859375,1618200
+2021-06-01,467.0,470.9100036621094,446.30999755859375,447.010009765625,444.1996765136719,4619100
+2021-06-02,447.7099914550781,452.4800109863281,446.5299987792969,449.2099914550781,446.38592529296875,2355200
+2021-06-03,447.5799865722656,451.489990234375,444.0,445.3299865722656,442.5302734375,2396100
+2021-06-04,448.9700012207031,452.489990234375,445.1300048828125,448.760009765625,445.9386901855469,1731200
+2021-06-07,449.29998779296875,450.5799865722656,443.4599914550781,444.45001220703125,441.6558532714844,2782000
+2021-06-08,441.7699890136719,444.0,438.7200012207031,441.0,438.2275390625,2819400
+2021-06-09,444.6499938964844,449.9100036621094,442.489990234375,448.2099914550781,445.39215087890625,1795700
+2021-06-10,448.7900085449219,465.70001220703125,447.79998779296875,464.9100036621094,461.9871520996094,2679600
+2021-06-11,464.07000732421875,465.8999938964844,461.1600036621094,465.1499938964844,462.2256774902344,1935000
+2021-06-14,464.70001220703125,470.94000244140625,463.3900146484375,470.07000732421875,467.3759765625,1452700
+2021-06-15,472.75,473.44000244140625,467.5899963378906,470.0799865722656,467.38592529296875,1260700
+2021-06-16,468.05999755859375,477.32000732421875,465.92999267578125,468.4200134277344,465.7354736328125,1691700
+2021-06-17,468.8399963378906,489.32000732421875,468.04998779296875,486.0799865722656,483.2942199707031,2237300
+2021-06-18,483.1400146484375,488.05999755859375,480.44000244140625,482.4700012207031,479.7049560546875,2321300
+2021-06-21,484.2200012207031,487.0,476.7200012207031,483.55999755859375,480.7886657714844,1111300
+2021-06-22,484.32000732421875,492.3999938964844,482.9700012207031,492.2099914550781,489.3890686035156,1840600
+2021-06-23,490.8900146484375,494.1600036621094,489.1499938964844,494.0199890136719,491.1887512207031,1358000
+2021-06-24,495.0,498.42999267578125,493.54998779296875,495.3599853515625,492.5210266113281,1326600
+2021-06-25,495.0,497.7099914550781,491.19000244140625,492.8699951171875,490.0453186035156,4676100
+2021-06-28,493.67999267578125,505.739990234375,492.010009765625,505.1000061035156,502.2052307128906,1449600
+2021-06-29,504.80999755859375,510.6000061035156,500.760009765625,508.239990234375,505.32720947265625,1349900
+2021-06-30,507.5,508.8500061035156,503.2900085449219,504.4700012207031,501.5787658691406,1010000
+2021-07-01,505.8399963378906,509.57000732421875,503.260009765625,509.5299987792969,506.6098327636719,1129300
+2021-07-02,508.9100036621094,514.6300048828125,507.42999267578125,513.3200073242188,510.378173828125,923400
+2021-07-06,515.6699829101562,518.4600219726562,513.280029296875,517.0599975585938,514.0966796875,1288700
+2021-07-07,519.97998046875,524.260009765625,517.0700073242188,522.719970703125,519.7241821289062,1433500
+2021-07-08,512.0,520.8300170898438,511.4800109863281,518.6099853515625,515.6378173828125,1384000
+2021-07-09,519.0800170898438,519.9500122070312,514.5900268554688,517.260009765625,514.2955932617188,1184200
+2021-07-12,519.6900024414062,520.9299926757812,512.9299926757812,514.6900024414062,511.7402648925781,1427600
+2021-07-13,513.9000244140625,517.9099731445312,512.280029296875,514.2999877929688,511.35247802734375,941800
+2021-07-14,516.5599975585938,516.8900146484375,509.4700012207031,510.7799987792969,507.8526916503906,863900
+2021-07-15,509.92999267578125,515.8200073242188,509.3999938964844,514.47998046875,511.5315246582031,1074800
+2021-07-16,514.760009765625,521.5,513.8800048828125,519.7899780273438,516.8110961914062,1080800
+2021-07-19,518.5499877929688,522.7000122070312,516.219970703125,521.6199951171875,518.6305541992188,1317300
+2021-07-20,521.8599853515625,529.5499877929688,520.0499877929688,522.5800170898438,519.5850219726562,1145400
+2021-07-21,522.969970703125,522.969970703125,507.1600036621094,514.260009765625,511.3128356933594,1113000
+2021-07-22,519.7100219726562,525.7999877929688,518.6599731445312,524.5,521.4940795898438,868400
+2021-07-23,527.2100219726562,533.1500244140625,525.4600219726562,532.260009765625,529.2095336914062,1005100
+2021-07-26,528.739990234375,533.0,525.3900146484375,529.1199951171875,526.0875244140625,874500
+2021-07-27,528.3599853515625,534.5,527.5599975585938,530.280029296875,527.2409057617188,1091500
+2021-07-28,518.0,529.1799926757812,516.0,528.27001953125,525.2423706054688,1814500
+2021-07-29,531.530029296875,535.4099731445312,529.9500122070312,533.77001953125,530.7108764648438,1000800
+2021-07-30,534.8900146484375,543.2999877929688,531.3800048828125,540.010009765625,536.9151611328125,1412800
+2021-08-02,542.0800170898438,544.3599853515625,531.8800048828125,533.6799926757812,530.6213989257812,1147400
+2021-08-03,534.239990234375,538.4199829101562,532.2999877929688,536.989990234375,533.9124755859375,934100
+2021-08-04,538.8699951171875,541.2999877929688,535.4099731445312,538.8800048828125,535.7916259765625,854600
+2021-08-05,540.969970703125,543.1099853515625,536.7100219726562,542.3499755859375,539.2418212890625,781100
+2021-08-06,539.2899780273438,542.0,533.5800170898438,538.2000122070312,535.1155395507812,765800
+2021-08-09,543.8300170898438,546.0499877929688,539.1300048828125,541.1599731445312,538.0585327148438,861700
+2021-08-10,540.780029296875,546.5999755859375,539.219970703125,540.3699951171875,537.273193359375,903200
+2021-08-11,540.4500122070312,543.9600219726562,534.030029296875,537.260009765625,534.1808471679688,898900
+2021-08-12,536.6400146484375,543.1400146484375,535.9500122070312,542.010009765625,538.9037475585938,603200
+2021-08-13,541.9600219726562,544.6900024414062,540.6400146484375,544.6400146484375,541.5186157226562,608300
+2021-08-16,546.4099731445312,554.5399780273438,542.719970703125,554.4600219726562,551.2824096679688,1141400
+2021-08-17,553.969970703125,557.5900268554688,552.1199951171875,556.3099975585938,553.1217651367188,830300
+2021-08-18,553.969970703125,555.989990234375,544.3200073242188,544.6599731445312,541.5383911132812,913100
+2021-08-19,544.0399780273438,554.27001953125,542.3800048828125,551.8800048828125,548.7171020507812,834900
+2021-08-20,552.280029296875,557.989990234375,550.4199829101562,555.0,551.8192138671875,951400
+2021-08-23,557.7000122070312,560.7000122070312,551.5,552.6099853515625,549.4429321289062,1275100
+2021-08-24,554.3300170898438,554.3300170898438,548.2899780273438,550.489990234375,547.3350219726562,876100
+2021-08-25,552.5800170898438,553.1799926757812,544.1599731445312,548.0800170898438,544.9389038085938,963200
+2021-08-26,550.0,554.0599975585938,545.1400146484375,552.77001953125,549.60205078125,766000
+2021-08-27,554.6799926757812,557.6199951171875,547.469970703125,548.510009765625,545.366455078125,846100
+2021-08-30,549.0,558.75,548.030029296875,558.530029296875,555.3290405273438,873300
+2021-08-31,559.8300170898438,559.9199829101562,548.6099853515625,554.9500122070312,551.7695922851562,1287100
+2021-09-01,552.780029296875,563.3300170898438,551.9099731445312,561.719970703125,558.500732421875,1062900
+2021-09-02,561.4099731445312,571.6699829101562,559.9500122070312,565.469970703125,562.2291259765625,1137200
+2021-09-03,562.9500122070312,568.7899780273438,560.530029296875,568.1099853515625,564.8540649414062,825500
+2021-09-07,568.0,569.4500122070312,558.4500122070312,569.1699829101562,565.9080200195312,1241900
+2021-09-08,568.7999877929688,573.27001953125,566.1799926757812,572.5800170898438,569.2985229492188,945100
+2021-09-09,573.9299926757812,575.6300048828125,567.0499877929688,568.780029296875,565.5202026367188,1122600
+2021-09-10,571.5800170898438,575.6300048828125,569.2000122070312,571.9600219726562,568.6820678710938,1054700
+2021-09-13,573.3499755859375,575.2999877929688,549.1799926757812,559.1300048828125,555.925537109375,1372500
+2021-09-14,563.1900024414062,566.1400146484375,560.3800048828125,562.4000244140625,559.4370727539062,785400
+2021-09-15,559.4500122070312,566.0900268554688,557.0399780273438,562.9600219726562,559.9939575195312,1241400
+2021-09-16,562.1099853515625,562.7899780273438,555.2899780273438,560.4400024414062,557.4873046875,1053400
+2021-09-17,597.0599975585938,609.2999877929688,576.0,596.7999877929688,593.65576171875,5272300
+2021-09-20,592.6900024414062,602.1900024414062,585.0,590.2000122070312,587.0905151367188,2674200
+2021-09-21,593.489990234375,602.760009765625,589.0,597.0399780273438,593.8944091796875,1364400
+2021-09-22,601.52001953125,610.1900024414062,595.3599853515625,606.6300048828125,603.4339599609375,1696600
+2021-09-23,607.0999755859375,614.1300048828125,603.1599731445312,608.22998046875,605.0254516601562,1179200
+2021-09-24,611.4000244140625,616.9299926757812,605.8499755859375,609.780029296875,606.5673828125,1300900
+2021-09-27,603.510009765625,605.52001953125,583.8300170898438,594.6699829101562,591.5369873046875,1708800
+2021-09-28,585.3599853515625,588.5900268554688,570.1599731445312,576.4500122070312,573.4130249023438,1750100
+2021-09-29,581.0,585.9400024414062,578.0,579.5999755859375,576.54638671875,1040900
+2021-09-30,582.8599853515625,588.7100219726562,570.989990234375,571.3300170898438,568.3200073242188,1510800
+2021-10-01,570.5700073242188,576.2000122070312,552.010009765625,572.719970703125,569.7026977539062,1657600
+2021-10-04,571.5499877929688,574.52001953125,562.6199951171875,569.0,566.0022583007812,1323700
+2021-10-05,571.030029296875,581.9299926757812,569.1699829101562,571.8800048828125,568.8670043945312,1384500
+2021-10-06,567.5,576.0,565.9099731445312,575.5999755859375,572.5675048828125,1133500
+2021-10-07,579.9400024414062,589.1199951171875,579.9400024414062,583.510009765625,580.435791015625,1027800
+2021-10-08,585.280029296875,589.5599975585938,580.4000244140625,583.9199829101562,580.8436889648438,851400
+2021-10-11,581.2000122070312,586.739990234375,578.4600219726562,578.6599731445312,575.6112670898438,676000
+2021-10-12,582.0,582.989990234375,569.9600219726562,575.9099731445312,572.8757934570312,1012000
+2021-10-13,579.0499877929688,583.47998046875,570.52001953125,573.5599975585938,570.5381469726562,1223100
+2021-10-14,577.6400146484375,584.5599975585938,575.260009765625,577.3499755859375,574.3082885742188,845700
+2021-10-15,580.1599731445312,583.8099975585938,577.9600219726562,582.3900146484375,579.3217163085938,874700
+2021-10-18,583.5599975585938,590.8900146484375,581.0,588.030029296875,584.9319458007812,1534000
+2021-10-19,591.0,597.010009765625,589.6199951171875,592.0999755859375,588.9805297851562,765700
+2021-10-20,609.780029296875,609.8699951171875,600.010009765625,605.5999755859375,602.409423828125,1062100
+2021-10-21,610.9299926757812,612.0,597.5700073242188,608.4099731445312,605.20458984375,959200
+2021-10-22,608.9299926757812,612.0599975585938,605.0499877929688,611.9600219726562,608.7359008789062,738700
+2021-10-25,612.0,612.0,602.5,607.75,604.5481567382812,951900
+2021-10-26,609.6599731445312,611.0,603.8599853515625,608.3400268554688,605.1349487304688,1051500
+2021-10-27,616.7999877929688,625.989990234375,609.1300048828125,612.2899780273438,609.0641479492188,1771100
+2021-10-28,615.0,627.3599853515625,611.489990234375,620.0700073242188,616.8030395507812,1280000
+2021-10-29,621.6699829101562,634.0999755859375,616.9500122070312,633.0700073242188,629.7347412109375,1541700
+2021-11-01,632.3499755859375,638.719970703125,627.8400268554688,635.0999755859375,631.7540283203125,1582600
+2021-11-02,637.8599853515625,643.3599853515625,632.7899780273438,636.2000122070312,632.8482055664062,1376600
+2021-11-03,636.5,642.5800170898438,628.3900146484375,642.3699951171875,638.9856567382812,1216600
+2021-11-04,642.7000122070312,643.52001953125,630.5399780273438,639.760009765625,636.389404296875,1396100
+2021-11-05,614.1799926757812,621.7899780273438,599.4500122070312,616.7999877929688,613.5503540039062,2693400
+2021-11-08,621.489990234375,626.2999877929688,615.4199829101562,624.469970703125,621.179931640625,1170900
+2021-11-09,623.75,624.6199951171875,615.010009765625,618.5800170898438,615.321044921875,927000
+2021-11-10,615.6900024414062,628.9099731445312,615.6900024414062,626.8599853515625,623.5572509765625,1119100
+2021-11-11,627.969970703125,632.22998046875,625.469970703125,631.47998046875,628.1529541015625,687600
+2021-11-12,632.9099731445312,639.7100219726562,629.8499755859375,635.25,631.9031372070312,888100
+2021-11-15,636.5900268554688,639.260009765625,632.010009765625,632.3599853515625,629.0284423828125,826100
+2021-11-16,630.3800048828125,651.5700073242188,630.3800048828125,641.47998046875,638.1004028320312,1346900
+2021-11-17,643.3300170898438,647.0,633.3499755859375,637.2999877929688,633.9423828125,1390300
+2021-11-18,638.4299926757812,640.239990234375,631.1799926757812,637.6300048828125,634.2706909179688,968700
+2021-11-19,638.1699829101562,645.010009765625,635.8900146484375,636.0499877929688,632.6989135742188,1222300
+2021-11-22,640.0,640.7999877929688,631.0,633.9600219726562,630.6199951171875,1318900
+2021-11-23,629.2000122070312,634.0800170898438,622.2999877929688,632.760009765625,629.4262084960938,1022500
+2021-11-24,633.25,633.6799926757812,623.9000244140625,633.0,629.6651000976562,1283200
+2021-11-26,652.7100219726562,666.6500244140625,636.9000244140625,638.739990234375,635.374755859375,1677700
+2021-11-29,640.0,654.6500244140625,638.280029296875,648.77001953125,645.3519897460938,1869900
+2021-11-30,641.4400024414062,649.22998046875,631.0900268554688,632.8300170898438,629.4960327148438,2562900
+2021-12-01,634.6799926757812,637.6799926757812,625.8800048828125,626.1500244140625,622.8511352539062,1502700
+2021-12-02,622.6400146484375,633.5,618.9099731445312,627.5800170898438,624.2736206054688,1481700
+2021-12-03,634.1500244140625,636.5999755859375,618.3300170898438,636.1099853515625,632.7586669921875,1698500
+2021-12-06,635.0,635.6599731445312,609.2100219726562,622.25,618.9715576171875,2319700
+2021-12-07,633.1799926757812,637.75,624.1900024414062,628.7100219726562,625.397705078125,1585300
+2021-12-08,631.0,638.6799926757812,627.9000244140625,638.1500244140625,634.7879028320312,1267400
+2021-12-09,638.1099853515625,642.3300170898438,635.0700073242188,637.0700073242188,633.713623046875,1029300
+2021-12-10,636.9600219726562,644.780029296875,636.9600219726562,642.510009765625,639.125,989700
+2021-12-13,642.5,649.3900146484375,640.4500122070312,646.010009765625,642.6064453125,1181900
+2021-12-14,640.0,643.3300170898438,624.3800048828125,632.1099853515625,629.032958984375,1491500
+2021-12-15,636.75,656.72998046875,633.219970703125,655.739990234375,652.5478515625,1422800
+2021-12-16,655.5,664.1699829101562,651.02001953125,661.25,658.0310668945312,1625100
+2021-12-17,655.469970703125,660.3300170898438,647.510009765625,651.0700073242188,647.9005737304688,2475800
+2021-12-20,650.4500122070312,656.3599853515625,640.3800048828125,649.3200073242188,646.1591186523438,1001300
+2021-12-21,648.6400146484375,650.0,635.6900024414062,645.3400268554688,642.198486328125,1201000
+2021-12-22,648.719970703125,653.469970703125,645.4099731445312,651.7000122070312,648.5274658203125,918400
+2021-12-23,653.260009765625,656.22998046875,649.0399780273438,650.7000122070312,647.5324096679688,840000
+2021-12-27,656.9099731445312,662.75,652.8200073242188,662.2100219726562,658.9863891601562,531400
+2021-12-28,665.5,666.6599731445312,653.22998046875,655.3800048828125,652.1895751953125,818200
+2021-12-29,660.1300048828125,665.1699829101562,654.2100219726562,662.72998046875,659.5038452148438,644100
+2021-12-30,664.6900024414062,668.9400024414062,662.3800048828125,665.4500122070312,662.2106323242188,555600
+2021-12-31,665.0,672.3400268554688,663.3300170898438,667.239990234375,663.991943359375,778700
+2022-01-03,662.989990234375,664.27001953125,640.1799926757812,644.9199829101562,641.780517578125,1888800
+2022-01-04,637.2999877929688,638.030029296875,612.5900268554688,618.0,614.9915771484375,2598000
+2022-01-05,618.0,628.760009765625,615.7899780273438,618.52001953125,615.5090942382812,1915400
+2022-01-06,618.0,626.8200073242188,609.6099853515625,620.4000244140625,617.3799438476562,1686000
+2022-01-07,621.0,621.47998046875,606.1900024414062,607.0700073242188,604.11474609375,1741800
+2022-01-10,599.8400268554688,625.4199829101562,598.9199829101562,625.0399780273438,621.997314453125,2095700
+2022-01-11,625.0,627.280029296875,611.989990234375,620.5,617.4794311523438,2474800
+2022-01-12,618.6799926757812,631.8900146484375,618.6799926757812,625.2000122070312,622.156494140625,1554200
+2022-01-13,624.7100219726562,625.9000244140625,599.8499755859375,600.8900146484375,597.9647827148438,2018100
+2022-01-14,597.9299926757812,602.239990234375,588.1900024414062,594.7999877929688,591.9044189453125,2426200
+2022-01-18,586.1400146484375,594.7999877929688,584.1799926757812,590.0999755859375,587.2274169921875,1849500
+2022-01-19,593.7100219726562,602.5900268554688,592.25,593.3699951171875,590.4814453125,1875900
+2022-01-20,595.0599975585938,602.47998046875,586.780029296875,588.1599731445312,585.2968139648438,1530300
+2022-01-21,587.8900146484375,590.530029296875,578.280029296875,580.3300170898438,577.5048828125,2095500
+2022-01-24,570.8499755859375,576.2100219726562,552.3699951171875,575.7999877929688,572.9970092773438,2586200
+2022-01-25,568.5900268554688,576.969970703125,560.719970703125,567.75,564.986083984375,1864600
+2022-01-26,575.25,575.6099853515625,558.3800048828125,562.9000244140625,560.159912109375,1892900
+2022-01-27,568.5800170898438,571.4099731445312,552.8099975585938,553.739990234375,551.0443725585938,1933400
+2022-01-28,554.5800170898438,572.3900146484375,543.7000122070312,572.030029296875,569.2454223632812,1583900
+2022-01-31,574.0,581.6099853515625,572.1699829101562,581.2999877929688,578.47021484375,1886100
+2022-02-01,588.2999877929688,595.8499755859375,580.2100219726562,594.3099975585938,591.4169311523438,2215600
+2022-02-02,606.1400146484375,608.7100219726562,594.3099975585938,604.1300048828125,601.1890869140625,2087200
+2022-02-03,595.2100219726562,601.5,589.6799926757812,594.9299926757812,592.0337524414062,1758000
+2022-02-04,592.3099975585938,599.1799926757812,587.719970703125,594.4199829101562,591.5264282226562,1393200
+2022-02-07,597.9000244140625,599.75,584.9000244140625,587.0499877929688,584.1922607421875,1243000
+2022-02-08,577.8900146484375,592.6500244140625,577.8900146484375,587.530029296875,584.6699829101562,1143900
+2022-02-09,594.1900024414062,598.469970703125,587.97998046875,589.8499755859375,586.9785766601562,1335300
+2022-02-10,581.6699829101562,587.2100219726562,577.3200073242188,580.280029296875,577.4552612304688,1931100
+2022-02-11,578.969970703125,584.8800048828125,564.5700073242188,566.2899780273438,563.5333251953125,1726000
+2022-02-14,564.52001953125,568.77001953125,555.969970703125,561.1900024414062,558.4581298828125,1387700
+2022-02-15,567.47998046875,571.22998046875,553.8200073242188,556.6699829101562,553.9600219726562,1438600
+2022-02-16,552.3699951171875,554.7000122070312,539.1699829101562,550.3499755859375,547.6707763671875,2154700
+2022-02-17,550.7999877929688,550.7999877929688,539.5900268554688,540.5399780273438,537.9085693359375,1667300
+2022-02-18,541.8699951171875,545.489990234375,534.5499877929688,537.1400146484375,534.5252075195312,1473700
+2022-02-22,536.3300170898438,540.7100219726562,526.9000244140625,529.8900146484375,527.310546875,1728000
+2022-02-23,532.0,542.6500244140625,527.8400268554688,528.5800170898438,526.0068359375,1520300
+2022-02-24,518.7999877929688,542.3800048828125,513.9400024414062,540.1699829101562,537.5404052734375,2174500
+2022-02-25,536.8499755859375,550.0700073242188,534.5499877929688,549.8300170898438,547.1534423828125,1156900
+2022-02-28,545.1199951171875,549.6900024414062,538.8400268554688,544.0,541.3517456054688,1772800
+2022-03-01,544.6199951171875,547.6099853515625,538.8200073242188,543.0700073242188,540.4263305664062,1609900
+2022-03-02,544.77001953125,561.77001953125,542.3499755859375,556.4500122070312,553.7412109375,1643900
+2022-03-03,558.010009765625,568.9600219726562,550.7000122070312,554.2899780273438,551.5917358398438,1355200
+2022-03-04,550.27001953125,551.3300170898438,537.0499877929688,547.3200073242188,544.6555786132812,1316900
+2022-03-07,542.0,544.9000244140625,524.1599731445312,534.75,532.1468505859375,2168400
+2022-03-08,526.5999755859375,535.72998046875,519.8900146484375,524.0,521.4490966796875,1785200
+2022-03-09,539.7000122070312,543.8400268554688,531.02001953125,541.7000122070312,539.0630493164062,1481000
+2022-03-10,536.4299926757812,541.5499877929688,533.8699951171875,538.25,535.6298828125,1481200
+2022-03-11,543.239990234375,543.5,528.9299926757812,529.8099975585938,527.2308959960938,952200
+2022-03-14,535.6799926757812,551.3900146484375,530.6699829101562,535.8800048828125,533.2713012695312,1102400
+2022-03-15,540.2999877929688,552.5,539.739990234375,550.6400146484375,548.2664184570312,1253100
+2022-03-16,556.8200073242188,565.9299926757812,551.0,562.5499877929688,560.125,1397700
+2022-03-17,562.5999755859375,572.6699829101562,559.010009765625,572.25,569.7832641601562,1330600
+2022-03-18,576.8099975585938,590.5700073242188,573.3400268554688,589.0900268554688,586.5506591796875,2622100
+2022-03-21,581.8099975585938,590.1900024414062,581.8099975585938,589.2999877929688,586.7598266601562,1690900
+2022-03-22,590.27001953125,594.6799926757812,586.530029296875,587.3599853515625,584.828125,1499800
+2022-03-23,581.5999755859375,583.0800170898438,569.9500122070312,571.3099975585938,568.8472900390625,1195100
+2022-03-24,574.1400146484375,575.4299926757812,567.0599975585938,573.6900024414062,571.217041015625,971300
+2022-03-25,577.8800048828125,581.0499877929688,568.27001953125,574.2899780273438,571.8143920898438,1037300
+2022-03-28,576.989990234375,583.2999877929688,575.010009765625,583.1900024414062,580.6760864257812,945300
+2022-03-29,592.760009765625,596.5999755859375,584.9400024414062,592.8699951171875,590.3143920898438,1201300
+2022-03-30,592.530029296875,599.25,590.8900146484375,595.1500244140625,592.5845947265625,1092900
+2022-03-31,592.3300170898438,601.1300048828125,590.6500244140625,590.6500244140625,588.1039428710938,1637400
+2022-04-01,592.219970703125,594.1599731445312,584.4400024414062,592.3400268554688,589.7867431640625,1028700
+2022-04-04,591.27001953125,594.739990234375,585.25,590.1400146484375,587.5961303710938,1027700
+2022-04-05,584.8699951171875,593.72998046875,580.6900024414062,584.280029296875,581.761474609375,1082200
+2022-04-06,579.1699829101562,590.1099853515625,573.030029296875,587.4099731445312,584.8778686523438,1232700
+2022-04-07,582.989990234375,617.1400146484375,581.9600219726562,612.2100219726562,609.5709838867188,2140200
+2022-04-08,610.0,618.3599853515625,606.760009765625,608.8599853515625,606.2353515625,1629000
+2022-04-11,598.52001953125,603.6799926757812,584.5499877929688,585.6699829101562,583.1453247070312,1470100
+2022-04-12,584.0800170898438,585.6599731445312,565.530029296875,570.9400024414062,568.4788818359375,1411200
+2022-04-13,571.5,578.3400268554688,564.5999755859375,576.7999877929688,574.3135986328125,1286300
+2022-04-14,578.030029296875,578.0700073242188,564.6400146484375,568.9000244140625,566.4476928710938,1225600
+2022-04-18,568.9600219726562,575.0,565.9500122070312,572.1300048828125,569.663818359375,1161100
+2022-04-19,574.760009765625,576.0,568.3499755859375,574.1500244140625,571.675048828125,1139000
+2022-04-20,575.0800170898438,598.5900268554688,575.0800170898438,591.1500244140625,588.6017456054688,1598100
+2022-04-21,592.47998046875,595.5,578.1400146484375,580.4299926757812,577.927978515625,1231900
+2022-04-22,574.8499755859375,576.7100219726562,560.7000122070312,561.280029296875,558.860595703125,1478000
+2022-04-25,546.489990234375,549.8699951171875,529.489990234375,544.1599731445312,541.8143310546875,2597200
+2022-04-26,534.1099853515625,538.1199951171875,514.02001953125,516.4400024414062,514.2138061523438,2469900
+2022-04-27,520.3400268554688,528.3300170898438,515.739990234375,520.47998046875,518.2363891601562,1895900
+2022-04-28,559.72998046875,567.3300170898438,548.0999755859375,558.8900146484375,556.4808959960938,2737200
+2022-04-29,557.9600219726562,566.3300170898438,551.510009765625,552.9199829101562,550.5365600585938,2168700
+2022-05-02,548.9299926757812,553.4199829101562,535.9099731445312,545.52001953125,543.16845703125,1972000
+2022-05-03,544.3499755859375,553.8200073242188,541.4000244140625,546.3200073242188,543.9650268554688,1428000
+2022-05-04,542.3800048828125,565.75,540.8400268554688,562.97998046875,560.55322265625,1251300
+2022-05-05,559.9299926757812,561.52001953125,543.0599975585938,550.510009765625,548.1369018554688,1378200
+2022-05-06,542.3900146484375,549.1099853515625,533.5900268554688,546.6799926757812,544.323486328125,1116300
+2022-05-09,538.6599731445312,538.6599731445312,514.8800048828125,517.3900146484375,515.1597290039062,1568600
+2022-05-10,527.2899780273438,532.27001953125,516.5499877929688,526.22998046875,523.961669921875,1682600
+2022-05-11,520.4199829101562,532.52001953125,519.5999755859375,520.0,517.7584228515625,1146400
+2022-05-12,513.77001953125,527.5900268554688,512.0999755859375,525.7999877929688,523.5333862304688,1532700
+2022-05-13,534.8099975585938,551.8599853515625,532.989990234375,541.4199829101562,539.0861206054688,1375100
+2022-05-16,537.3400268554688,543.780029296875,533.030029296875,539.3800048828125,537.054931640625,883700
+2022-05-17,553.1900024414062,560.97998046875,544.1400146484375,554.5999755859375,552.2092895507812,1554900
+2022-05-18,547.4400024414062,550.3499755859375,539.2100219726562,542.1699829101562,539.8328857421875,1403500
+2022-05-19,540.0,559.9299926757812,537.4299926757812,550.739990234375,548.365966796875,2065500
+2022-05-20,558.9199829101562,565.9199829101562,544.4400024414062,555.1500244140625,552.757080078125,2167600
+2022-05-23,559.1699829101562,560.7899780273438,550.760009765625,555.2100219726562,552.8167114257812,1180600
+2022-05-24,552.510009765625,553.25,543.280029296875,548.8200073242188,546.4542846679688,1012500
+2022-05-25,550.8400268554688,550.8400268554688,529.7000122070312,534.27001953125,531.9669799804688,1538300
+2022-05-26,538.989990234375,541.5499877929688,533.7999877929688,540.1099853515625,537.78173828125,1855200
+2022-05-27,545.5700073242188,573.1099853515625,544.27001953125,572.3499755859375,569.8827514648438,1721300
+2022-05-31,568.6799926757812,573.2899780273438,562.5,567.5700073242188,565.1234130859375,2630800
+2022-06-01,569.5499877929688,573.0900268554688,550.3200073242188,556.219970703125,553.8222045898438,1309500
+2022-06-02,554.5599975585938,570.4000244140625,549.010009765625,570.0999755859375,567.6425170898438,842600
+2022-06-03,561.0399780273438,562.6699829101562,554.760009765625,558.0999755859375,555.6941528320312,736400
+2022-06-06,558.9500122070312,562.4000244140625,550.5399780273438,552.8800048828125,550.4967651367188,1114400
+2022-06-07,550.5499877929688,561.5499877929688,550.1300048828125,560.6599731445312,558.2431640625,1113600
+2022-06-08,559.1699829101562,560.4500122070312,549.6799926757812,552.0599975585938,549.6802368164062,837400
+2022-06-09,547.9299926757812,552.02001953125,539.5800170898438,539.8200073242188,537.4930419921875,832900
+2022-06-10,530.2899780273438,533.8599853515625,522.9500122070312,526.8800048828125,524.6088256835938,1177600
+2022-06-13,511.6000061035156,517.8699951171875,508.7300109863281,511.9100036621094,509.703369140625,1463700
+2022-06-14,510.1400146484375,514.1900024414062,502.8599853515625,507.45001220703125,505.558837890625,1009100
+2022-06-15,514.7899780273438,521.6900024414062,507.1300048828125,514.760009765625,512.8416137695312,1320500
+2022-06-16,503.57000732421875,506.17999267578125,497.8299865722656,504.8900146484375,503.0084228515625,1180100
+2022-06-17,502.1499938964844,512.4099731445312,500.7799987792969,500.8999938964844,499.03326416015625,2175200
+2022-06-21,506.30999755859375,516.6099853515625,505.55999755859375,513.5399780273438,511.6261291503906,1463400
+2022-06-22,508.44000244140625,525.489990234375,508.44000244140625,519.219970703125,517.2849731445312,1214800
+2022-06-23,523.0,541.0700073242188,520.9000244140625,540.5999755859375,538.5852661132812,1365300
+2022-06-24,541.1199951171875,545.2000122070312,537.2999877929688,544.8099975585938,542.779541015625,1292000
+2022-06-27,545.8400268554688,547.1099853515625,539.739990234375,543.6400146484375,541.6138916015625,767400
+2022-06-28,542.5999755859375,545.1199951171875,534.2999877929688,535.77001953125,533.7733764648438,858900
+2022-06-29,536.02001953125,538.3200073242188,528.0800170898438,535.9199829101562,533.9226684570312,860700
+2022-06-30,531.0499877929688,546.22998046875,529.5,543.280029296875,541.2553100585938,1364600
+2022-07-01,543.9500122070312,549.0399780273438,533.9600219726562,548.27001953125,546.2267456054688,835300
+2022-07-05,539.8599853515625,545.1699829101562,533.3499755859375,545.0700073242188,543.03857421875,641700
+2022-07-06,545.0,559.1799926757812,543.5999755859375,556.0399780273438,553.9677124023438,1220600
+2022-07-07,553.0,558.8699951171875,548.5499877929688,553.760009765625,551.6962890625,1243600
+2022-07-08,549.8699951171875,558.1799926757812,548.8900146484375,553.7100219726562,551.646484375,752500
+2022-07-11,550.0,560.6599731445312,546.8499755859375,558.030029296875,555.9503173828125,1089000
+2022-07-12,550.8900146484375,553.6799926757812,529.6300048828125,530.9299926757812,528.9512939453125,1639400
+2022-07-13,521.5700073242188,524.8699951171875,514.6099853515625,523.1500244140625,521.2003173828125,1916800
+2022-07-14,517.1099853515625,526.3800048828125,510.3699951171875,525.6300048828125,523.6710815429688,1338600
+2022-07-15,533.530029296875,540.3099975585938,527.2899780273438,538.8699951171875,536.8617553710938,1673000
+2022-07-18,538.8499755859375,540.0,517.2999877929688,520.760009765625,518.8192749023438,1317700
+2022-07-19,528.5700073242188,537.6599731445312,523.9600219726562,536.8699951171875,534.8692016601562,1993700
+2022-07-20,540.0,548.3699951171875,537.260009765625,538.6500244140625,536.6425170898438,921700
+2022-07-21,555.5499877929688,575.1699829101562,555.5499877929688,575.0,572.8570556640625,2150200
+2022-07-22,573.47998046875,576.6799926757812,558.6099853515625,561.5399780273438,559.4473266601562,1252500
+2022-07-25,560.52001953125,568.3699951171875,554.2100219726562,567.4400024414062,565.3252563476562,1194400
+2022-07-26,569.4500122070312,573.5700073242188,566.52001953125,573.27001953125,571.133544921875,1012700
+2022-07-27,573.010009765625,585.3599853515625,567.0,581.9299926757812,579.7612915039062,1263900
+2022-07-28,589.9500122070312,603.0,573.3099975585938,597.6400146484375,595.4127807617188,2294700
+2022-07-29,602.969970703125,611.0599975585938,597.8699951171875,598.4099731445312,596.1798706054688,2371200
+2022-08-01,594.1099853515625,598.8400268554688,588.3300170898438,589.5499877929688,587.3528442382812,1537800
+2022-08-02,587.2999877929688,594.8699951171875,583.25,586.0399780273438,583.85595703125,1392700
+2022-08-03,590.3400268554688,593.6500244140625,583.9099731445312,587.97998046875,585.7886962890625,1077700
+2022-08-04,590.8300170898438,593.0,583.5599975585938,590.0,587.8012084960938,999600
+2022-08-05,585.280029296875,590.6699829101562,581.0700073242188,590.260009765625,588.060302734375,982500
+2022-08-08,590.7999877929688,593.2999877929688,582.489990234375,583.9500122070312,581.7738037109375,921400
+2022-08-09,583.9500122070312,586.0399780273438,576.0399780273438,580.8699951171875,578.7051391601562,767900
+2022-08-10,589.1799926757812,592.760009765625,583.9199829101562,592.3499755859375,590.1424560546875,991800
+2022-08-11,595.0700073242188,599.7999877929688,592.1699829101562,592.5399780273438,590.3316650390625,1086700
+2022-08-12,594.5599975585938,604.0399780273438,592.4600219726562,603.2100219726562,600.9620361328125,989000
+2022-08-15,603.0,606.1599731445312,599.1500244140625,604.489990234375,602.2372436523438,855500
+2022-08-16,600.0,603.9099731445312,597.8599853515625,602.1099853515625,599.8660278320312,798000
+2022-08-17,596.9600219726562,600.6500244140625,594.5800170898438,596.0399780273438,593.8187255859375,989400
+2022-08-18,598.1099853515625,598.7100219726562,589.27001953125,595.010009765625,592.7926025390625,761000
+2022-08-19,591.4400024414062,593.260009765625,585.97998046875,588.5499877929688,586.3565673828125,851100
+2022-08-22,580.7000122070312,584.1400146484375,574.530029296875,576.1099853515625,573.9629516601562,723100
+2022-08-23,571.969970703125,576.5,567.6599731445312,572.969970703125,570.8346557617188,913300
+2022-08-24,572.97998046875,576.1900024414062,570.97998046875,573.1500244140625,571.0139770507812,855300
+2022-08-25,578.3499755859375,586.0900268554688,573.1099853515625,585.469970703125,583.2880859375,928000
+2022-08-26,584.0,585.25,563.510009765625,563.7100219726562,561.6091918945312,771900
+2022-08-29,561.1099853515625,562.1099853515625,555.3499755859375,556.6900024414062,554.6152954101562,704500
+2022-08-30,557.4199829101562,558.9000244140625,550.489990234375,554.2899780273438,552.2243041992188,1058300
+2022-08-31,556.1699829101562,559.1400146484375,544.3200073242188,545.3200073242188,543.287841796875,1166600
+2022-09-01,542.4400024414062,550.97998046875,541.5399780273438,550.75,548.6974487304688,913900
+2022-09-02,553.77001953125,557.8699951171875,541.5700073242188,543.5499877929688,541.5242309570312,796900
+2022-09-06,547.260009765625,553.1400146484375,541.6799926757812,545.1500244140625,543.1182250976562,1043300
+2022-09-07,543.4000244140625,554.2899780273438,541.77001953125,551.719970703125,549.6638793945312,1139800
+2022-09-08,549.9000244140625,567.1799926757812,547.2899780273438,566.5599975585938,564.4485473632812,1854800
+2022-09-09,566.3900146484375,572.3200073242188,565.9199829101562,569.4000244140625,567.2780151367188,1146600
+2022-09-12,569.25,580.1300048828125,567.469970703125,579.1900024414062,577.031494140625,1097200
+2022-09-13,565.0,569.4000244140625,557.2100219726562,559.8200073242188,557.7337646484375,1642800
+2022-09-14,562.6199951171875,570.3400268554688,552.6199951171875,558.1300048828125,556.3480834960938,1139400
+2022-09-15,560.0,560.9600219726562,550.25,551.97998046875,550.2177124023438,890400
+2022-09-16,547.6500244140625,548.0,536.4400024414062,541.280029296875,539.5519409179688,1835500
+2022-09-19,535.75,540.010009765625,531.1599731445312,539.6699829101562,537.9470825195312,1072500
+2022-09-20,533.219970703125,535.489990234375,528.510009765625,532.1599731445312,530.4609985351562,1053800
+2022-09-21,533.1199951171875,540.2100219726562,524.2000122070312,525.6900024414062,524.01171875,1268900
+2022-09-22,522.010009765625,526.9600219726562,518.5700073242188,520.2899780273438,518.62890625,1137500
+2022-09-23,516.3499755859375,521.52001953125,513.0399780273438,520.7899780273438,519.1273193359375,1366300
+2022-09-26,516.1400146484375,520.969970703125,511.3900146484375,514.3099975585938,512.66796875,991900
+2022-09-27,517.1900024414062,518.2000122070312,505.5799865722656,508.6600036621094,507.03607177734375,1166500
+2022-09-28,510.67999267578125,521.2100219726562,507.57000732421875,517.8300170898438,516.1768188476562,1866700
+2022-09-29,514.9099731445312,518.030029296875,512.4299926757812,516.6099853515625,514.9606323242188,1074600
+2022-09-30,514.7999877929688,521.5900268554688,506.739990234375,507.19000244140625,505.5707702636719,1697200
+2022-10-03,512.8099975585938,526.8800048828125,509.6300048828125,522.9299926757812,521.2605590820312,2462900
+2022-10-04,530.719970703125,541.6300048828125,529.2899780273438,539.9299926757812,538.2062377929688,1195300
+2022-10-05,535.7999877929688,548.9199829101562,534.0,546.27001953125,544.5260009765625,1167400
+2022-10-06,544.3400268554688,546.3099975585938,537.2100219726562,540.5900268554688,538.8641967773438,971700
+2022-10-07,535.0,535.7999877929688,520.9000244140625,523.6099853515625,521.9383544921875,976800
+2022-10-10,524.0900268554688,524.0900268554688,509.94000244140625,510.8399963378906,509.2090759277344,947900
+2022-10-11,507.010009765625,507.7200012207031,496.7699890136719,500.80999755859375,499.2111511230469,1667200
+2022-10-12,502.4100036621094,504.1000061035156,498.4200134277344,500.6700134277344,499.07159423828125,1098900
+2022-10-13,489.17999267578125,514.77001953125,488.260009765625,510.5400085449219,508.91009521484375,1737600
+2022-10-14,514.0800170898438,517.4099731445312,502.1400146484375,503.04998779296875,501.4439697265625,1267500
+2022-10-17,510.3299865722656,521.1900024414062,509.2900085449219,517.22998046875,515.5786743164062,1071100
+2022-10-18,530.780029296875,532.7100219726562,521.2999877929688,524.4000244140625,522.725830078125,970400
+2022-10-19,514.0,515.8099975585938,498.6700134277344,505.6099853515625,503.9957580566406,1947800
+2022-10-20,498.75,502.1700134277344,485.55999755859375,486.8599853515625,485.3056640625,3267100
+2022-10-21,486.1600036621094,496.94000244140625,478.30999755859375,496.739990234375,495.1540832519531,2836900
+2022-10-24,499.7300109863281,509.239990234375,495.75,505.010009765625,503.3977355957031,1818800
+2022-10-25,507.6499938964844,517.6400146484375,504.70001220703125,514.6199951171875,512.97705078125,2382800
+2022-10-26,500.0,517.5900268554688,495.2099914550781,503.0,501.3941345214844,2446900
+2022-10-27,498.6499938964844,507.4100036621094,490.1199951171875,498.32000732421875,496.7290954589844,2334800
+2022-10-28,501.25,508.4700012207031,499.6199951171875,503.8399963378906,502.2314758300781,2017100
+2022-10-31,500.3900146484375,516.469970703125,500.3900146484375,513.969970703125,512.3291015625,2875200
+2022-11-01,516.5399780273438,525.9600219726562,513.0,517.6900024414062,516.0371704101562,2112100
+2022-11-02,516.0,516.0,490.1300048828125,490.9800109863281,489.4125061035156,1803300
+2022-11-03,484.1099853515625,490.8299865722656,475.7699890136719,486.94000244140625,485.38543701171875,1471500
+2022-11-04,493.2699890136719,495.70001220703125,483.8299865722656,495.54998779296875,493.9679260253906,1772200
+2022-11-07,499.0,500.0899963378906,489.70001220703125,492.1000061035156,490.5289306640625,1340900
+2022-11-08,494.260009765625,500.7300109863281,487.79998779296875,492.1700134277344,490.5987243652344,2003100
+2022-11-09,491.4800109863281,495.95001220703125,483.7300109863281,484.7099914550781,483.16253662109375,1061000
+2022-11-10,507.0199890136719,520.6699829101562,506.239990234375,520.5800170898438,518.9180908203125,1937600
+2022-11-11,526.8599853515625,545.4600219726562,526.6199951171875,538.6799926757812,536.960205078125,2422500
+2022-11-14,540.5700073242188,542.1900024414062,534.1799926757812,534.77001953125,533.062744140625,1458400
+2022-11-15,543.7899780273438,552.8800048828125,540.47998046875,546.0900268554688,544.3466186523438,1531400
+2022-11-16,546.0,548.1799926757812,531.219970703125,536.010009765625,534.2987060546875,1133700
+2022-11-17,529.219970703125,531.3599853515625,519.0399780273438,529.8900146484375,528.1983642578125,1281800
+2022-11-18,541.3099975585938,543.1599731445312,529.3800048828125,535.239990234375,533.5311889648438,1228400
+2022-11-21,532.780029296875,540.0,532.5399780273438,536.280029296875,534.56787109375,1329600
+2022-11-22,541.010009765625,545.4500122070312,537.6400146484375,544.75,543.0108642578125,1503600
+2022-11-23,545.6599731445312,552.8200073242188,543.0,547.2899780273438,545.5426635742188,823600
+2022-11-25,550.489990234375,554.4600219726562,547.3699951171875,551.25,549.4901123046875,549200
+2022-11-28,543.2999877929688,550.0,538.1599731445312,540.030029296875,538.3059692382812,1822700
+2022-11-29,535.4600219726562,540.3900146484375,530.5800170898438,539.75,538.0267944335938,1195600
+2022-11-30,541.3099975585938,561.97998046875,539.8599853515625,560.219970703125,558.4314575195312,3132200
+2022-12-01,567.6500244140625,569.3300170898438,554.4400024414062,564.5599975585938,562.757568359375,1423900
+2022-12-02,553.5399780273438,564.7999877929688,550.280029296875,563.0,561.2025146484375,1014400
+2022-12-05,555.8599853515625,559.6500244140625,551.9500122070312,557.2100219726562,555.4310302734375,1824100
+2022-12-06,552.4400024414062,556.4500122070312,545.7999877929688,550.530029296875,548.7724609375,1969700
+2022-12-07,550.4400024414062,559.25,550.4400024414062,558.1400146484375,556.3580932617188,952000
+2022-12-08,560.1300048828125,569.010009765625,556.77001953125,567.9500122070312,566.1367797851562,1160400
+2022-12-09,564.0,571.0999755859375,559.3200073242188,560.22998046875,558.4413452148438,1157100
+2022-12-12,565.3800048828125,568.8699951171875,563.4000244140625,567.5999755859375,565.7879028320312,1163000
+2022-12-13,576.8400268554688,584.7100219726562,566.75,571.3800048828125,569.5558471679688,1867300
+2022-12-14,569.1099853515625,576.1500244140625,563.7000122070312,567.22998046875,565.7161254882812,2079900
+2022-12-15,561.3900146484375,561.6400146484375,550.9299926757812,553.7899780273438,552.3119506835938,1366900
+2022-12-16,549.4000244140625,550.8300170898438,531.5599975585938,536.4400024414062,535.00830078125,2336400
+2022-12-19,533.8499755859375,534.9400024414062,527.27001953125,530.1699829101562,528.7550048828125,1053400
+2022-12-20,529.8099975585938,530.9299926757812,520.010009765625,528.5,527.0894775390625,988600
+2022-12-21,531.4600219726562,541.0599975585938,529.47998046875,539.8900146484375,538.4490356445312,1208300
+2022-12-22,534.719970703125,539.3400268554688,527.7100219726562,539.1400146484375,537.7011108398438,1103300
+2022-12-23,537.97998046875,543.0900268554688,535.3300170898438,540.6799926757812,539.2369995117188,621400
+2022-12-27,540.6799926757812,548.8400268554688,536.8200073242188,545.4400024414062,543.9841918945312,1050000
+2022-12-28,547.3800048828125,553.030029296875,543.0800170898438,543.4099731445312,541.9596557617188,826800
+2022-12-29,548.6099853515625,561.5700073242188,546.1400146484375,557.010009765625,555.5234375,1027400
+2022-12-30,552.7999877929688,555.0,545.25,550.6900024414062,549.22021484375,686000
+2023-01-03,553.2899780273438,556.0999755859375,546.969970703125,553.1799926757812,551.7035522460938,1785800
+2023-01-04,559.2999877929688,567.8099975585938,554.9600219726562,561.9199829101562,560.4202270507812,1935800
+2023-01-05,555.7899780273438,564.3200073242188,552.2999877929688,556.9400024414062,555.4535522460938,2220000
+2023-01-06,555.760009765625,555.760009765625,522.780029296875,535.0,533.5720825195312,2938100
+2023-01-09,538.739990234375,552.9500122070312,537.010009765625,546.0900268554688,544.632568359375,1871200
+2023-01-10,547.469970703125,572.6300048828125,547.4299926757812,568.030029296875,566.5139770507812,2102800
+2023-01-11,571.1199951171875,584.9099731445312,568.0399780273438,582.5599975585938,581.0051879882812,2013500
+2023-01-12,581.969970703125,586.530029296875,576.8599853515625,581.5399780273438,579.9879150390625,1635200
+2023-01-13,578.6500244140625,584.8599853515625,572.469970703125,583.8400268554688,582.2817993164062,2040500
+2023-01-17,585.0,591.2999877929688,581.72998046875,587.8599853515625,586.291015625,2086300
+2023-01-18,591.1300048828125,596.8499755859375,578.75,580.0499877929688,578.5018310546875,1749700
+2023-01-19,575.030029296875,587.1599731445312,573.7000122070312,583.8599853515625,582.3017578125,1636000
+2023-01-20,587.0,595.3499755859375,584.9500122070312,593.6599731445312,592.0755615234375,2394700
+2023-01-23,593.2100219726562,609.219970703125,590.0,604.8200073242188,603.205810546875,2307200
+2023-01-24,609.8499755859375,609.8499755859375,576.780029296875,580.719970703125,579.1701049804688,2102600
+2023-01-25,571.1500244140625,576.02001953125,566.9199829101562,575.3200073242188,573.7844848632812,1238300
+2023-01-26,576.030029296875,578.52001953125,567.3099975585938,577.3699951171875,575.8290405273438,1210800
+2023-01-27,574.9000244140625,577.510009765625,568.1900024414062,573.6300048828125,572.0989990234375,1110000
+2023-01-30,567.77001953125,570.8699951171875,560.760009765625,564.2899780273438,562.783935546875,1221500
+2023-01-31,562.1799926757812,570.6300048828125,558.0,570.3300170898438,568.807861328125,1799800
+2023-02-01,586.0900268554688,597.5399780273438,576.3300170898438,587.3599853515625,585.7924194335938,2627500
+2023-02-02,591.6699829101562,595.1699829101562,587.0700073242188,587.0700073242188,585.5032348632812,2312500
+2023-02-03,584.5599975585938,592.8400268554688,582.6500244140625,587.760009765625,586.1912841796875,1283200
+2023-02-06,580.5599975585938,583.8300170898438,573.4199829101562,576.1699829101562,574.6322631835938,1119500
+2023-02-07,570.780029296875,586.3400268554688,569.4099731445312,583.1500244140625,581.5936889648438,1171100
+2023-02-08,578.5599975585938,585.0900268554688,576.030029296875,579.22998046875,577.6840209960938,907200
+2023-02-09,582.6599731445312,583.3200073242188,567.7000122070312,568.9299926757812,567.4115600585938,960800
+2023-02-10,567.1099853515625,571.7100219726562,563.3499755859375,571.4099731445312,569.8848876953125,763700
+2023-02-13,574.6699829101562,577.22998046875,569.010009765625,575.0,573.46533203125,997600
+2023-02-14,575.8900146484375,579.0999755859375,566.6300048828125,571.47998046875,569.9547729492188,850100
+2023-02-15,568.4600219726562,570.510009765625,562.77001953125,566.8300170898438,565.317138671875,1038400
+2023-02-16,556.1199951171875,565.4000244140625,551.2999877929688,557.5800170898438,556.0918579101562,1173700
+2023-02-17,552.9199829101562,561.489990234375,552.9000244140625,559.7000122070312,558.2061767578125,1182400
+2023-02-21,548.6500244140625,554.239990234375,544.1300048828125,550.77001953125,549.2999877929688,1395200
+2023-02-22,550.0,553.2899780273438,544.7100219726562,548.4000244140625,546.9364013671875,1705300
+2023-02-23,553.3699951171875,557.6699829101562,546.9000244140625,550.9500122070312,549.4794921875,1160200
+2023-02-24,544.6099853515625,546.6599731445312,539.1699829101562,542.7899780273438,541.3412475585938,852600
+2023-02-27,548.489990234375,554.4199829101562,541.030029296875,541.3499755859375,539.9051513671875,1110600
+2023-02-28,540.4099731445312,545.22998046875,538.8900146484375,541.760009765625,540.3140258789062,1188800
+2023-03-01,539.3400268554688,542.6199951171875,536.260009765625,538.52001953125,537.0828247070312,1126000
+2023-03-02,534.8300170898438,550.8800048828125,531.9199829101562,548.75,547.285400390625,941200
+2023-03-03,555.4600219726562,560.530029296875,549.6300048828125,559.4400024414062,557.9468994140625,1153600
+2023-03-06,559.510009765625,567.3200073242188,555.3200073242188,558.52001953125,557.0294189453125,1163100
+2023-03-07,560.8099975585938,563.010009765625,548.1400146484375,548.8300170898438,547.365234375,1012800
+2023-03-08,548.280029296875,559.8300170898438,545.530029296875,554.75,553.2694091796875,1453000
+2023-03-09,556.1500244140625,564.4099731445312,550.969970703125,553.2100219726562,551.7335205078125,1013200
+2023-03-10,551.8699951171875,555.5399780273438,539.9500122070312,543.8300170898438,542.3785400390625,1081700
+2023-03-13,543.489990234375,551.4199829101562,538.0499877929688,541.5599975585938,540.1146240234375,1405800
+2023-03-14,550.5499877929688,561.47998046875,545.0,555.9600219726562,554.8347778320312,1409800
+2023-03-15,547.1699829101562,550.0,534.47998046875,542.7000122070312,541.6016235351562,1918900
+2023-03-16,539.77001953125,558.5800170898438,539.77001953125,557.0900268554688,555.9625854492188,1135800
+2023-03-17,555.3099975585938,555.3099975585938,543.9600219726562,547.3400268554688,546.2322387695312,1947900
+2023-03-20,546.760009765625,554.8699951171875,545.5800170898438,550.5700073242188,549.4557495117188,897200
+2023-03-21,554.3800048828125,558.7899780273438,551.6599731445312,556.7000122070312,555.5733032226562,1000100
+2023-03-22,556.7000122070312,568.0,554.2899780273438,554.3200073242188,553.1981201171875,928400
+2023-03-23,557.97998046875,560.5800170898438,550.3800048828125,555.1900024414062,554.0663452148438,951600
+2023-03-24,548.52001953125,558.6599731445312,544.3099975585938,558.260009765625,557.130126953125,1012600
+2023-03-27,563.7999877929688,568.1699829101562,561.030029296875,561.6900024414062,560.5531616210938,865600
+2023-03-28,559.989990234375,562.7000122070312,550.9400024414062,554.22998046875,553.1082763671875,828800
+2023-03-29,559.3599853515625,560.5700073242188,553.219970703125,555.1500244140625,554.0264282226562,1239600
+2023-03-30,560.0,564.280029296875,556.8599853515625,562.969970703125,561.83056640625,1219900
+2023-03-31,566.969970703125,576.6799926757812,563.6599731445312,576.3699951171875,575.2034301757812,1438700
+2023-04-03,569.510009765625,573.1099853515625,566.1199951171875,570.0700073242188,568.9161987304688,1034400
+2023-04-04,571.3900146484375,580.239990234375,568.9400024414062,576.1799926757812,575.0137939453125,1085600
+2023-04-05,576.510009765625,580.0999755859375,569.9199829101562,579.8599853515625,578.6863403320312,1035600
+2023-04-06,580.8499755859375,581.780029296875,572.3400268554688,575.3499755859375,574.1854858398438,780700
+2023-04-10,572.72998046875,574.3599853515625,565.2899780273438,574.3599853515625,573.197509765625,672600
+2023-04-11,576.47998046875,581.5499877929688,574.4000244140625,576.3800048828125,575.2134399414062,1158800
+2023-04-12,583.25,586.6500244140625,577.6500244140625,579.3499755859375,578.1774291992188,847800
+2023-04-13,585.260009765625,592.1199951171875,582.0,591.1300048828125,589.93359375,1101900
+2023-04-14,586.4000244140625,589.5399780273438,582.010009765625,588.8400268554688,587.648193359375,834900
+2023-04-17,590.1400146484375,590.3900146484375,584.239990234375,588.5999755859375,587.40869140625,783500
+2023-04-18,593.1699829101562,593.1699829101562,584.6799926757812,584.8599853515625,583.67626953125,1158700
+2023-04-19,575.7899780273438,580.719970703125,571.3300170898438,579.9199829101562,578.746337890625,1409400
+2023-04-20,566.0,567.8400268554688,560.3599853515625,565.9299926757812,564.7845458984375,2100900
+2023-04-21,568.8699951171875,572.989990234375,566.8300170898438,571.6799926757812,570.52294921875,959200
+2023-04-24,571.52001953125,576.4500122070312,570.0,574.2999877929688,573.1376953125,895100
+2023-04-25,564.1500244140625,566.5,545.5,548.3800048828125,547.2700805664062,2495500
+2023-04-26,528.0,543.3800048828125,517.219970703125,533.1300048828125,532.0509643554688,4020100
+2023-04-27,533.5,545.6699829101562,531.5800170898438,543.02001953125,541.9209594726562,2148400
+2023-04-28,543.3200073242188,559.2000122070312,543.3200073242188,554.9000244140625,553.7769165039062,2046900
+2023-05-01,555.989990234375,556.8099975585938,545.3099975585938,548.5,547.389892578125,1979800
+2023-05-02,544.8499755859375,551.510009765625,540.9299926757812,543.8200073242188,542.7192993164062,1060900
+2023-05-03,550.0499877929688,558.2000122070312,549.239990234375,550.4199829101562,549.305908203125,1430200
+2023-05-04,552.5999755859375,553.9000244140625,542.719970703125,545.6400146484375,544.53564453125,1243500
+2023-05-05,553.0599975585938,554.4000244140625,541.9199829101562,546.3800048828125,545.274169921875,962400
+2023-05-08,549.4500122070312,550.0,541.0900268554688,542.5800170898438,541.4818725585938,1029100
+2023-05-09,535.0399780273438,537.469970703125,529.219970703125,534.6599731445312,533.5778198242188,1225100
+2023-05-10,539.3900146484375,539.9199829101562,530.0,533.5,532.4202270507812,1586100
+2023-05-11,532.0900268554688,535.739990234375,525.0599975585938,529.7899780273438,528.7177124023438,2326300
+2023-05-12,531.75,534.969970703125,521.4400024414062,524.6500244140625,523.588134765625,1518200
+2023-05-15,524.25,525.280029296875,520.1400146484375,523.6799926757812,522.6201171875,1383800
+2023-05-16,521.260009765625,522.7000122070312,519.1699829101562,519.75,518.6980590820312,903500
+2023-05-17,522.3599853515625,527.3800048828125,512.9299926757812,521.6699829101562,520.6141967773438,1284600
+2023-05-18,520.7899780273438,524.6400146484375,518.6599731445312,523.5399780273438,522.4803466796875,1073300
+2023-05-19,523.0399780273438,531.739990234375,522.6699829101562,527.3800048828125,526.3126220703125,1313300
+2023-05-22,527.4199829101562,534.6400146484375,527.3599853515625,529.02001953125,527.9492797851562,1161000
+2023-05-23,526.3499755859375,529.2999877929688,519.7100219726562,525.0999755859375,524.0371704101562,1629400
+2023-05-24,510.0,514.5,498.5,510.7200012207031,509.68634033203125,2482800
+2023-05-25,513.969970703125,522.3099975585938,510.29998779296875,520.6400146484375,519.5862426757812,2262200
+2023-05-26,527.6799926757812,532.7100219726562,521.8200073242188,522.02001953125,520.9635009765625,1603700
+2023-05-30,523.8200073242188,526.4400024414062,513.1099853515625,514.219970703125,513.17919921875,1793800
+2023-05-31,513.6699829101562,513.6699829101562,501.6600036621094,508.4599914550781,507.4308776855469,4052200
+2023-06-01,513.1300048828125,521.6500244140625,508.510009765625,519.3800048828125,518.328857421875,1830100
+2023-06-02,524.5800170898438,527.1599731445312,518.6699829101562,520.1400146484375,519.0872802734375,2564300
+2023-06-05,524.0599975585938,524.4600219726562,513.4199829101562,518.5800170898438,517.5304565429688,1477400
+2023-06-06,522.0,523.1900024414062,512.7000122070312,516.260009765625,515.2152099609375,1723000
+2023-06-07,514.530029296875,523.2100219726562,512.5999755859375,520.780029296875,519.7260131835938,1649400
+2023-06-08,520.6500244140625,522.75,515.1599731445312,515.25,514.2072143554688,1580500
+2023-06-09,517.9600219726562,521.7899780273438,514.6300048828125,518.1799926757812,517.1312255859375,1041600
+2023-06-12,519.989990234375,524.739990234375,516.6699829101562,523.6900024414062,522.630126953125,1246100
+2023-06-13,525.47998046875,527.4099731445312,523.02001953125,526.0499877929688,524.9852905273438,1328800
+2023-06-14,527.8300170898438,528.030029296875,518.6599731445312,520.1199951171875,519.412841796875,1996500
+2023-06-15,520.1599731445312,536.2899780273438,518.9199829101562,535.1099853515625,534.3824462890625,1723400
+2023-06-16,538.719970703125,542.0800170898438,533.4000244140625,537.2999877929688,536.5695190429688,3428000
+2023-06-20,512.0,530.7899780273438,507.1499938964844,527.4000244140625,526.6830444335938,2115400
+2023-06-21,524.989990234375,530.4500122070312,522.760009765625,525.9500122070312,525.2349853515625,1617800
+2023-06-22,526.1500244140625,530.0,521.4500122070312,528.3099975585938,527.5917358398438,945600
+2023-06-23,523.2000122070312,529.719970703125,522.4600219726562,524.2100219726562,523.497314453125,3779700
+2023-06-26,523.02001953125,526.1799926757812,515.8800048828125,522.030029296875,521.3203125,956900
+2023-06-27,520.3400268554688,522.3099975585938,503.30999755859375,509.6199951171875,508.9271240234375,2036000
+2023-06-28,511.3999938964844,511.4100036621094,506.6499938964844,510.1499938964844,509.4564514160156,1395200
+2023-06-29,510.0,515.1500244140625,506.0799865722656,514.3900146484375,513.690673828125,999200
+2023-06-30,516.47998046875,523.6099853515625,515.9400024414062,521.75,521.0406494140625,1315500
+2023-07-03,519.3400268554688,521.260009765625,515.3599853515625,519.1099853515625,518.4042358398438,616200
+2023-07-05,520.22998046875,523.5599975585938,518.1400146484375,520.5999755859375,519.8922119140625,1432800
+2023-07-06,514.7899780273438,519.0700073242188,509.0199890136719,517.3200073242188,516.61669921875,1506400
+2023-07-07,515.0,519.4600219726562,513.3099975585938,513.72998046875,513.0315551757812,1020700
+2023-07-10,512.489990234375,518.9199829101562,511.19000244140625,516.8499755859375,516.1472778320312,1026600
+2023-07-11,516.2999877929688,520.1300048828125,515.27001953125,519.260009765625,518.5540771484375,1310900
+2023-07-12,525.7100219726562,529.530029296875,523.989990234375,525.9199829101562,525.2049560546875,1678200
+2023-07-13,535.0,536.4500122070312,524.030029296875,526.6500244140625,525.9340209960938,1364200
+2023-07-14,529.6699829101562,531.9199829101562,525.3099975585938,529.3599853515625,528.6403198242188,953000
+2023-07-17,526.3200073242188,527.1300048828125,519.260009765625,525.260009765625,524.5458984375,1290800
+2023-07-18,525.530029296875,525.7899780273438,519.719970703125,523.6799926757812,522.968017578125,1461100
+2023-07-19,526.989990234375,539.4199829101562,526.9500122070312,535.5499877929688,534.8218994140625,1715400
+2023-07-20,537.3300170898438,541.5900268554688,530.4600219726562,538.27001953125,537.5382690429688,1147400
+2023-07-21,538.6599731445312,564.719970703125,530.8900146484375,562.1900024414062,561.4256591796875,2755800
+2023-07-24,560.0,572.5599975585938,559.1199951171875,571.52001953125,570.7429809570312,3196700
+2023-07-25,555.47998046875,580.0900268554688,554.2999877929688,570.9099731445312,570.1337890625,3073900
+2023-07-26,554.9600219726562,575.0,554.9600219726562,574.4099731445312,573.6290283203125,3559300
+2023-07-27,575.4000244140625,577.4000244140625,559.3800048828125,560.02001953125,559.2586669921875,2260900
+2023-07-28,562.4099731445312,565.6900024414062,553.77001953125,561.8499755859375,561.0861206054688,1642800
+2023-07-31,557.4199829101562,557.6799926757812,546.4199829101562,548.6599731445312,547.9140625,2144800
+2023-08-01,546.530029296875,550.7000122070312,542.6599731445312,545.8400268554688,545.0979614257812,1517500
+2023-08-02,543.9000244140625,555.8900146484375,542.6099853515625,553.760009765625,553.0071411132812,1398700
+2023-08-03,550.2899780273438,552.7100219726562,545.3099975585938,548.3800048828125,547.6344604492188,1103200
+2023-08-04,547.510009765625,554.989990234375,546.77001953125,548.6400146484375,547.8941040039062,1102200
+2023-08-07,550.0,554.5,546.8599853515625,551.7899780273438,551.039794921875,737300
+2023-08-08,553.1699829101562,556.9000244140625,545.6099853515625,555.780029296875,555.0244140625,1002100
+2023-08-09,554.77001953125,556.3900146484375,547.3699951171875,547.5800170898438,546.8355712890625,947100
+2023-08-10,550.3699951171875,556.77001953125,545.5900268554688,547.280029296875,546.5360107421875,1168400
+2023-08-11,543.0,547.2899780273438,540.8900146484375,543.780029296875,543.040771484375,925100
+2023-08-14,540.75,542.2999877929688,538.3499755859375,540.3400268554688,539.6054077148438,1068400
+2023-08-15,535.8200073242188,538.969970703125,532.1400146484375,534.4299926757812,533.7034301757812,894600
+2023-08-16,530.0900268554688,531.1400146484375,526.75,528.8699951171875,528.1509399414062,980700
+2023-08-17,530.8499755859375,538.239990234375,529.8599853515625,535.9600219726562,535.2313842773438,1257000
+2023-08-18,533.1400146484375,535.8800048828125,528.1400146484375,532.3800048828125,531.65625,1093700
+2023-08-21,536.5599975585938,536.5599975585938,530.3499755859375,532.260009765625,531.536376953125,903800
+2023-08-22,531.0,533.2999877929688,526.3499755859375,527.0499877929688,526.33349609375,960700
+2023-08-23,541.3099975585938,547.6500244140625,538.1799926757812,545.239990234375,544.4987182617188,1769100
+2023-08-24,545.2000122070312,549.6199951171875,537.9199829101562,538.010009765625,537.278564453125,1326200
+2023-08-25,538.7899780273438,544.0499877929688,535.9600219726562,541.5900268554688,540.8536987304688,749800
+2023-08-28,544.3200073242188,546.6300048828125,540.530029296875,545.1900024414062,544.4487915039062,642700
+2023-08-29,546.239990234375,557.469970703125,544.9600219726562,555.4099731445312,554.6548461914062,1291400
+2023-08-30,557.77001953125,562.9400024414062,554.739990234375,559.0,558.239990234375,773500
+2023-08-31,560.4000244140625,563.6900024414062,556.9500122070312,557.0999755859375,556.342529296875,1192100
+2023-09-01,563.4500122070312,565.8599853515625,556.8200073242188,557.219970703125,556.46240234375,1015500
+2023-09-05,559.280029296875,559.6900024414062,541.7000122070312,542.010009765625,541.2731323242188,1404900
+2023-09-06,540.9199829101562,545.4400024414062,536.0,536.7000122070312,535.9703369140625,1217900
+2023-09-07,535.239990234375,538.72998046875,530.6699829101562,531.6599731445312,530.9371948242188,1079200
+2023-09-08,530.0,532.6599731445312,512.780029296875,518.27001953125,517.5654296875,1834900
+2023-09-11,515.4099731445312,517.6199951171875,512.8400268554688,514.9400024414062,514.2399291992188,1555900
+2023-09-12,515.0,515.0,509.3599853515625,510.989990234375,510.2952880859375,1568000
+2023-09-13,499.19000244140625,526.3200073242188,498.010009765625,510.8999938964844,510.2054138183594,2359100
+2023-09-14,515.1300048828125,518.219970703125,506.5400085449219,515.6400146484375,515.2919921875,1598300
+2023-09-15,515.6400146484375,534.1900024414062,509.30999755859375,515.530029296875,515.1820678710938,5179500
+2023-09-18,515.510009765625,515.510009765625,507.29998779296875,507.7300109863281,507.3872985839844,1300100
+2023-09-19,505.2200012207031,509.4100036621094,503.30999755859375,508.739990234375,508.3966064453125,1181100
+2023-09-20,511.3699951171875,511.9200134277344,504.1600036621094,504.8900146484375,504.5492248535156,1271300
+2023-09-21,502.42999267578125,503.80999755859375,499.55999755859375,501.5899963378906,501.2514343261719,1606900
+2023-09-22,502.8999938964844,507.1600036621094,501.57000732421875,502.7900085449219,502.4506530761719,1198000
+2023-09-25,501.2300109863281,506.0400085449219,500.3599853515625,505.6600036621094,505.3186950683594,961500
+2023-09-26,503.0,506.44000244140625,500.8399963378906,501.5899963378906,501.2514343261719,1190000
+2023-09-27,502.6199951171875,504.57000732421875,494.9200134277344,498.2900085449219,497.95367431640625,1344300
+2023-09-28,502.04998779296875,507.3999938964844,500.3399963378906,503.0199890136719,502.68048095703125,1443300
+2023-09-29,509.2099914550781,510.989990234375,504.7699890136719,506.1700134277344,505.828369140625,1380500
+2023-10-02,503.0799865722656,506.989990234375,490.67999267578125,495.7900085449219,495.45538330078125,1652100
+2023-10-03,492.8999938964844,502.5,492.6000061035156,499.6099853515625,499.27276611328125,1559400
+2023-10-04,501.2099914550781,503.19000244140625,495.8399963378906,502.45001220703125,502.1108703613281,1022100
+2023-10-05,497.3900146484375,500.44000244140625,492.70001220703125,498.0199890136719,497.683837890625,917500
+2023-10-06,495.82000732421875,502.1600036621094,493.07000732421875,498.54998779296875,498.2134704589844,1108100
+2023-10-09,495.0,497.6600036621094,490.3900146484375,496.1300048828125,495.7951354980469,1182500
+2023-10-10,495.5899963378906,499.5400085449219,492.92999267578125,496.1499938964844,495.81512451171875,1304900
+2023-10-11,497.2200012207031,498.6300048828125,491.7900085449219,492.6300048828125,492.2974853515625,1207100
+2023-10-12,491.8399963378906,495.8599853515625,470.6099853515625,482.55999755859375,482.2342834472656,2026200
+2023-10-13,479.6300048828125,484.2699890136719,476.0,482.8500061035156,482.52410888671875,2004300
+2023-10-16,482.8500061035156,492.04998779296875,480.2799987792969,488.5400085449219,488.21026611328125,1247700
+2023-10-17,479.0,489.9599914550781,477.70001220703125,484.7699890136719,484.4427795410156,1355200
+2023-10-18,480.9800109863281,480.9800109863281,466.8699951171875,467.260009765625,466.94464111328125,2134800
+2023-10-19,472.29998779296875,476.70001220703125,467.42999267578125,469.6700134277344,469.3529968261719,2014500
+2023-10-20,469.510009765625,471.20001220703125,463.25,464.3599853515625,464.04656982421875,1599300
+2023-10-23,461.75,469.4700012207031,459.9800109863281,461.80999755859375,461.498291015625,1897500
+2023-10-24,451.92999267578125,458.8500061035156,447.1400146484375,458.260009765625,457.9507141113281,2376600
+2023-10-25,423.0,438.8399963378906,415.6000061035156,433.17999267578125,432.8876037597656,7906700
+2023-10-26,431.1300048828125,445.3299865722656,429.17999267578125,440.1600036621094,439.8629150390625,2971200
+2023-10-27,439.57000732421875,439.9599914550781,427.3699951171875,431.4100036621094,431.1188049316406,2495600
+2023-10-30,432.17999267578125,435.3500061035156,420.2099914550781,434.1099853515625,433.8169860839844,2946500
+2023-10-31,436.489990234375,446.6000061035156,433.1499938964844,444.7699890136719,444.46978759765625,2895400
+2023-11-01,445.1300048828125,445.1300048828125,434.0,441.1099853515625,440.812255859375,2275400
+2023-11-02,444.8399963378906,448.1400146484375,441.92999267578125,447.57000732421875,447.2679138183594,1713900
+2023-11-03,454.69000244140625,460.57000732421875,451.6000061035156,454.739990234375,454.43304443359375,1921800
+2023-11-06,456.70001220703125,459.4800109863281,452.25,455.0199890136719,454.7128601074219,1613800
+2023-11-07,453.8800048828125,463.8500061035156,452.1099853515625,459.239990234375,458.9300231933594,1708700
+2023-11-08,461.510009765625,464.010009765625,453.0799865722656,454.30999755859375,454.00335693359375,1848100
+2023-11-09,458.5400085449219,458.8399963378906,443.05999755859375,444.2699890136719,443.9701232910156,2042400
+2023-11-10,443.82000732421875,449.1600036621094,437.260009765625,448.42999267578125,448.1273193359375,1896500
+2023-11-13,445.5299987792969,446.80999755859375,439.1099853515625,445.1499938964844,444.84954833984375,1675000
+2023-11-14,456.80999755859375,462.239990234375,455.2200012207031,459.260009765625,458.95001220703125,1822400
+2023-11-15,464.6600036621094,474.8299865722656,463.989990234375,470.5400085449219,470.222412109375,2184000
+2023-11-16,472.05999755859375,474.70001220703125,468.7099914550781,472.4700012207031,472.1510925292969,1613400
+2023-11-17,475.0,475.0,464.1700134277344,466.4200134277344,466.1051940917969,1556300
+2023-11-20,467.0299987792969,471.67999267578125,465.8999938964844,469.0299987792969,468.7134094238281,1183500
+2023-11-21,478.2799987792969,490.32000732421875,476.45001220703125,482.3900146484375,482.0644226074219,2915900
+2023-11-22,486.0799865722656,490.57000732421875,485.7099914550781,487.5299987792969,487.200927734375,1463800
+2023-11-24,488.5,491.0299987792969,486.80999755859375,490.7799987792969,490.44873046875,722800
+2023-11-27,489.2200012207031,493.4200134277344,488.1499938964844,490.1300048828125,489.7991943359375,2427100
+2023-11-28,488.4200134277344,488.75,480.57000732421875,485.9200134277344,485.592041015625,1549600
+2023-11-29,489.8900146484375,495.79998779296875,489.8900146484375,492.9200134277344,492.5873107910156,1195800
+2023-11-30,495.8999938964844,497.5,489.3800048828125,495.760009765625,495.4253845214844,1914000
+2023-12-01,490.8800048828125,499.20001220703125,489.6000061035156,496.1300048828125,495.7951354980469,1219700
+2023-12-04,493.4700012207031,498.30999755859375,490.3599853515625,495.3399963378906,495.0056457519531,1222300
+2023-12-05,492.9700012207031,493.6300048828125,487.05999755859375,491.6000061035156,491.2681884765625,1613600
+2023-12-06,495.0,496.67999267578125,491.6499938964844,493.80999755859375,493.4766845703125,1241700
+2023-12-07,494.5299987792969,498.29998779296875,492.30999755859375,494.1000061035156,493.7665100097656,2101800
+2023-12-08,492.80999755859375,495.67999267578125,488.0199890136719,489.7699890136719,489.4394226074219,1870800
+2023-12-11,492.55999755859375,497.45001220703125,491.3299865722656,494.989990234375,494.6558837890625,2030900
+2023-12-12,496.3299865722656,498.510009765625,491.4700012207031,497.3699951171875,497.0343017578125,1420200
+2023-12-13,498.5899963378906,518.8699951171875,496.8800048828125,518.5399780273438,518.1900024414062,2776700
+2023-12-14,529.5399780273438,534.4299926757812,520.1300048828125,521.52001953125,521.52001953125,2763900
+2023-12-15,520.77001953125,523.47998046875,517.719970703125,518.030029296875,518.030029296875,4354300
+2023-12-18,521.1300048828125,523.8599853515625,515.5999755859375,518.6199951171875,518.6199951171875,1607300
+2023-12-19,521.010009765625,528.8599853515625,519.8099975585938,528.1400146484375,528.1400146484375,2569400
+2023-12-20,528.0,532.489990234375,519.3699951171875,519.4299926757812,519.4299926757812,1497300
+2023-12-21,518.0700073242188,527.030029296875,518.0700073242188,526.5599975585938,526.5599975585938,1016600
+2023-12-22,528.0900268554688,532.9199829101562,526.9000244140625,529.0499877929688,529.0499877929688,1081500
+2023-12-26,526.8800048828125,531.239990234375,525.780029296875,529.7000122070312,529.7000122070312,639100
+2023-12-27,530.8099975585938,533.0700073242188,529.2899780273438,531.6500244140625,531.6500244140625,806000
+2023-12-28,533.0,536.0,531.5,532.9400024414062,532.9400024414062,763400
+2023-12-29,531.2100219726562,533.969970703125,529.52001953125,530.7899780273438,530.7899780273438,804300
+2024-01-02,529.5599975585938,546.0999755859375,527.3699951171875,544.1500244140625,544.1500244140625,2310800
+2024-01-03,542.8099975585938,543.6699829101562,527.969970703125,528.8200073242188,528.8200073242188,2170300
+2024-01-04,527.3200073242188,539.8400268554688,527.3200073242188,537.3599853515625,537.3599853515625,1831300
+2024-01-05,533.969970703125,540.77001953125,530.469970703125,531.22998046875,531.22998046875,1817200
+2024-01-08,529.6300048828125,543.5599975585938,527.4000244140625,541.3800048828125,541.3800048828125,2126800
+2024-01-09,538.52001953125,559.22998046875,536.6500244140625,541.8499755859375,541.8499755859375,2890000
+2024-01-10,540.7899780273438,549.3599853515625,533.8800048828125,543.9299926757812,543.9299926757812,2026600
+2024-01-11,543.530029296875,548.5399780273438,540.4099731445312,546.0,546.0,1983100
+2024-01-12,548.510009765625,553.0800170898438,542.7899780273438,544.3200073242188,544.3200073242188,2013100
+2024-01-16,543.510009765625,550.8400268554688,541.1799926757812,542.0,542.0,1838900
+2024-01-17,538.75,545.9506225585938,536.8400268554688,539.25,539.25,1965206
diff --git a/datasets/stock/raw/TSLA_stock_prices.csv b/datasets/stock/raw/TSLA_stock_prices.csv
new file mode 100644
index 00000000..a56b4480
--- /dev/null
+++ b/datasets/stock/raw/TSLA_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,11.416000366210938,11.81933307647705,11.387332916259766,11.778667449951172,11.778667449951172,146020500
+2014-01-22,11.854000091552734,12.021332740783691,11.650667190551758,11.904000282287598,11.904000282287598,105339000
+2014-01-23,11.815333366394043,12.158666610717773,11.561332702636719,12.100000381469727,12.100000381469727,118011000
+2014-01-24,11.856666564941406,12.031999588012695,11.5686674118042,11.640000343322754,11.640000343322754,114964500
+2014-01-27,11.677332878112793,11.861332893371582,10.980667114257812,11.307999610900879,11.307999610900879,130746000
+2014-01-28,11.433333396911621,11.932000160217285,11.399999618530273,11.892000198364258,11.892000198364258,91401000
+2014-01-29,11.686667442321777,11.939332962036133,11.541999816894531,11.682000160217285,11.682000160217285,89032500
+2014-01-30,11.866666793823242,12.3186674118042,11.800666809082031,12.189332962036133,12.189332962036133,128475000
+2014-01-31,11.923333168029785,12.399999618530273,11.900667190551758,12.093999862670898,12.093999862670898,97632000
+2014-02-03,12.192667007446289,12.325332641601562,11.677332878112793,11.807332992553711,11.807332992553711,101473500
+2014-02-04,12.046667098999023,12.106666564941406,11.74666690826416,11.915332794189453,11.915332794189453,70294500
+2014-02-05,11.886667251586914,12.03933334350586,11.290666580200195,11.628000259399414,11.628000259399414,109020000
+2014-02-06,11.75333309173584,12.007332801818848,11.733332633972168,11.892000198364258,11.892000198364258,87624000
+2014-02-07,12.067333221435547,12.442000389099121,11.973333358764648,12.435333251953125,12.435333251953125,133927500
+2014-02-10,12.62266731262207,13.286666870117188,12.621333122253418,13.104000091552734,13.104000091552734,194560500
+2014-02-11,13.264666557312012,13.479999542236328,12.846667289733887,13.107999801635742,13.107999801635742,160648500
+2014-02-12,13.052000045776367,13.218000411987305,12.954667091369629,13.021332740783691,13.021332740783691,77605500
+2014-02-13,12.88933277130127,13.514666557312012,12.883333206176758,13.308667182922363,13.308667182922363,120439500
+2014-02-14,13.206666946411133,13.458666801452637,13.133333206176758,13.215332984924316,13.215332984924316,92370000
+2014-02-18,13.682666778564453,13.733332633972168,13.423999786376953,13.579999923706055,13.579999923706055,139992000
+2014-02-19,13.579999923706055,13.579999923706055,12.894000053405762,12.909333229064941,12.909333229064941,242535000
+2014-02-20,14.333999633789062,14.347332954406738,13.751333236694336,13.998000144958496,13.998000144958496,270034500
+2014-02-21,14.109333038330078,14.26533317565918,13.946000099182129,13.973333358764648,13.973333358764648,117282000
+2014-02-24,13.917332649230957,14.557332992553711,13.887999534606934,14.510000228881836,14.510000228881836,124176000
+2014-02-25,15.333333015441895,17.280000686645508,15.229999542236328,16.53333282470703,16.53333282470703,490225500
+2014-02-26,17.238666534423828,17.666667938232422,16.5,16.866666793823242,16.866666793823242,369069000
+2014-02-27,17.416667938232422,17.459999084472656,16.55533218383789,16.836000442504883,16.836000442504883,269187000
+2014-02-28,16.643333435058594,16.845333099365234,16.170000076293945,16.320667266845703,16.320667266845703,218847000
+2014-03-03,15.817333221435547,16.77666664123535,15.666000366210938,16.70400047302246,16.70400047302246,196339500
+2014-03-04,17.23200035095215,17.333332061767578,16.85533332824707,16.98933219909668,16.98933219909668,131184000
+2014-03-05,17.114667892456055,17.132667541503906,16.786666870117188,16.8439998626709,16.8439998626709,89035500
+2014-03-06,16.94266700744629,17.166667938232422,16.6299991607666,16.862667083740234,16.862667083740234,110416500
+2014-03-07,16.862667083740234,16.989999771118164,16.29400062561035,16.413999557495117,16.413999557495117,117184500
+2014-03-10,16.18000030517578,16.200000762939453,15.737333297729492,15.922666549682617,15.922666549682617,115921500
+2014-03-11,15.766667366027832,16.30666732788086,15.495332717895508,15.62733268737793,15.62733268737793,132151500
+2014-03-12,15.433333396911621,16.5,15.407333374023438,16.099332809448242,16.099332809448242,146316000
+2014-03-13,16.252666473388672,16.279333114624023,15.600000381469727,15.852666854858398,15.852666854858398,93544500
+2014-03-14,15.685999870300293,15.795999526977539,15.221332550048828,15.39799976348877,15.39799976348877,124345500
+2014-03-17,15.66333293914795,15.862000465393066,15.366666793823242,15.59866714477539,15.59866714477539,88689000
+2014-03-18,15.796667098999023,16.100000381469727,15.668000221252441,16.002666473388672,16.002666473388672,93634500
+2014-03-19,16.092666625976562,16.10333251953125,15.567333221435547,15.72266674041748,15.72266674041748,76069500
+2014-03-20,15.744000434875488,15.949999809265137,15.557332992553711,15.660667419433594,15.660667419433594,57268500
+2014-03-21,15.73466682434082,15.74666690826416,15.166666984558105,15.259332656860352,15.259332656860352,123253500
+2014-03-24,15.316666603088379,15.326666831970215,14.017999649047852,14.678000450134277,14.678000450134277,169932000
+2014-03-25,14.942667007446289,15.136667251586914,14.526666641235352,14.696000099182129,14.696000099182129,117981000
+2014-03-26,14.796667098999023,14.84000015258789,14.09000015258789,14.197333335876465,14.197333335876465,103609500
+2014-03-27,14.157999992370605,14.239999771118164,13.533332824707031,13.821332931518555,13.821332931518555,142435500
+2014-03-28,14.186667442321777,14.447999954223633,14.017999649047852,14.157999992370605,14.157999992370605,145272000
+2014-03-31,14.433333396911621,14.449999809265137,13.759332656860352,13.896666526794434,13.896666526794434,125700000
+2014-04-01,13.934666633605957,14.543999671936035,13.905332565307617,14.464667320251465,14.464667320251465,110571000
+2014-04-02,14.666666984558105,15.392666816711426,14.536666870117188,15.352666854858398,15.352666854858398,161734500
+2014-04-03,15.353333473205566,15.715332984924316,14.800000190734863,15.026666641235352,15.026666641235352,163855500
+2014-04-04,15.067333221435547,15.218000411987305,14.083333015441895,14.148667335510254,14.148667335510254,170184000
+2014-04-07,13.720666885375977,14.41333293914795,13.567333221435547,13.834667205810547,13.834667205810547,147832500
+2014-04-08,14.00333309173584,14.432666778564453,13.761333465576172,14.36400032043457,14.36400032043457,103339500
+2014-04-09,14.450667381286621,14.563332557678223,14.059332847595215,14.461999893188477,14.461999893188477,77368500
+2014-04-10,14.454667091369629,14.5,13.586000442504883,13.612667083740234,13.612667083740234,108172500
+2014-04-11,13.37399959564209,13.800000190734863,13.239999771118164,13.585332870483398,13.585332870483398,136008000
+2014-04-14,13.84000015258789,13.895999908447266,12.96066665649414,13.206000328063965,13.206000328063965,115545000
+2014-04-15,13.272666931152344,13.28600025177002,12.288000106811523,12.927332878112793,12.927332878112793,204889500
+2014-04-16,13.133333206176758,13.332667350769043,12.721332550048828,13.27400016784668,13.27400016784668,108033000
+2014-04-17,13.307332992553711,13.486000061035156,12.938667297363281,13.208000183105469,13.208000183105469,88902000
+2014-04-21,13.138667106628418,13.74666690826416,12.933333396911621,13.625332832336426,13.625332832336426,78873000
+2014-04-22,13.757332801818848,14.621999740600586,13.667332649230957,14.576000213623047,14.576000213623047,147070500
+2014-04-23,14.42199993133545,14.449333190917969,13.800000190734863,13.866000175476074,13.866000175476074,109434000
+2014-04-24,14.053999900817871,14.186667442321777,13.546667098999023,13.857333183288574,13.857333183288574,82428000
+2014-04-25,13.466667175292969,13.779999732971191,13.176667213439941,13.323332786560059,13.323332786560059,104950500
+2014-04-28,13.333333015441895,13.586000442504883,12.699999809265137,13.234000205993652,13.234000205993652,105630000
+2014-04-29,13.21399974822998,13.8100004196167,13.035332679748535,13.79466724395752,13.79466724395752,86686500
+2014-04-30,13.573332786560059,13.87733268737793,13.41866683959961,13.859333038330078,13.859333038330078,66609000
+2014-05-01,13.805333137512207,14.267999649047852,13.712667465209961,13.84866714477539,13.84866714477539,81598500
+2014-05-02,13.90666675567627,14.090666770935059,13.767999649047852,14.060667037963867,14.060667037963867,61302000
+2014-05-05,13.965332984924316,14.512666702270508,13.90133285522461,14.440667152404785,14.440667152404785,77205000
+2014-05-06,14.4399995803833,14.577333450317383,13.789999961853027,13.8186674118042,13.8186674118042,84550500
+2014-05-07,13.97599983215332,14.013333320617676,13.149999618530273,13.423333168029785,13.423333168029785,152689500
+2014-05-08,12.133333206176758,12.960000038146973,11.866666793823242,11.906000137329102,11.906000137329102,300849000
+2014-05-09,11.990667343139648,12.226667404174805,11.814666748046875,12.150667190551758,12.150667190551758,127428000
+2014-05-12,12.258000373840332,12.47933292388916,11.991999626159668,12.311332702636719,12.311332702636719,105034500
+2014-05-13,12.250666618347168,12.755999565124512,12.199999809265137,12.677332878112793,12.677332878112793,106458000
+2014-05-14,12.596667289733887,12.898667335510254,12.473333358764648,12.708000183105469,12.708000183105469,81100500
+2014-05-15,12.665332794189453,12.843999862670898,12.353333473205566,12.572667121887207,12.572667121887207,90606000
+2014-05-16,12.596667289733887,12.802666664123535,12.514666557312012,12.77066707611084,12.77066707611084,67315500
+2014-05-19,12.714667320251465,13.12600040435791,12.666666984558105,13.072667121887207,13.072667121887207,68575500
+2014-05-20,13.129332542419434,13.288666725158691,12.871333122253418,13.020000457763672,13.020000457763672,83191500
+2014-05-21,13.078666687011719,13.324666976928711,12.986000061035156,13.296667098999023,13.296667098999023,79281000
+2014-05-22,13.356666564941406,13.791999816894531,13.303999900817871,13.658666610717773,13.658666610717773,93217500
+2014-05-23,13.635333061218262,13.850666999816895,13.5,13.819999694824219,13.819999694824219,60102000
+2014-05-27,13.90133285522461,14.258000373840332,13.846667289733887,14.104000091552734,14.104000091552734,80116500
+2014-05-28,14.001333236694336,14.184666633605957,13.684000015258789,14.015999794006348,14.015999794006348,82426500
+2014-05-29,14.038000106811523,14.166000366210938,13.847999572753906,14.015999794006348,14.015999794006348,55387500
+2014-05-30,14.020000457763672,14.319999694824219,13.8013334274292,13.851332664489746,13.851332664489746,83716500
+2014-06-02,13.821999549865723,13.956666946411133,13.444666862487793,13.646666526794434,13.646666526794434,70021500
+2014-06-03,13.565999984741211,13.866666793823242,13.505999565124512,13.662667274475098,13.662667274475098,57912000
+2014-06-04,13.623332977294922,13.750666618347168,13.359999656677246,13.599332809448242,13.599332809448242,51411000
+2014-06-05,13.631333351135254,13.946666717529297,13.603333473205566,13.793333053588867,13.793333053588867,60819000
+2014-06-06,13.983332633972168,14.053999900817871,13.812000274658203,13.878000259399414,13.878000259399414,46107000
+2014-06-09,13.863332748413086,13.999333381652832,13.613332748413086,13.687333106994629,13.687333106994629,42085500
+2014-06-10,13.628666877746582,13.79800033569336,13.436667442321777,13.486666679382324,13.486666679382324,52720500
+2014-06-11,13.433333396911621,13.666666984558105,13.283332824707031,13.631333351135254,13.631333351135254,59662500
+2014-06-12,13.673333168029785,13.991999626159668,13.513999938964844,13.567999839782715,13.567999839782715,89905500
+2014-06-13,13.652000427246094,13.78600025177002,13.438667297363281,13.761333465576172,13.761333465576172,53164500
+2014-06-16,13.784000396728516,15.03266716003418,13.750666618347168,14.973999977111816,14.973999977111816,198696000
+2014-06-17,14.940667152404785,15.702667236328125,14.856666564941406,15.444666862487793,15.444666862487793,199573500
+2014-06-18,15.433333396911621,15.447333335876465,15.074666976928711,15.141332626342773,15.141332626342773,104103000
+2014-06-19,15.2586669921875,15.687333106994629,15.133333206176758,15.185999870300293,15.185999870300293,131896500
+2014-06-20,15.23466682434082,15.419333457946777,15.079999923706055,15.305999755859375,15.305999755859375,73558500
+2014-06-23,15.300666809082031,15.932666778564453,15.214667320251465,15.814666748046875,15.814666748046875,116866500
+2014-06-24,15.9313325881958,16.125333786010742,15.442000389099121,15.5,15.5,121138500
+2014-06-25,15.536666870117188,15.83666706085205,15.349332809448242,15.792667388916016,15.792667388916016,87024000
+2014-06-26,15.811332702636719,16.02666664123535,15.61400032043457,15.706666946411133,15.706666946411133,76821000
+2014-06-27,15.645999908447266,16.0,15.633333206176758,15.937333106994629,15.937333106994629,84525000
+2014-06-30,15.970000267028809,16.299333572387695,15.933333396911621,16.003999710083008,16.003999710083008,72429000
+2014-07-01,16.163999557495117,16.229333877563477,15.91333293914795,15.981332778930664,15.981332778930664,65041500
+2014-07-02,16.04400062561035,16.155332565307617,15.137999534606934,15.295332908630371,15.295332908630371,120411000
+2014-07-03,15.419333457946777,15.460000038146973,14.933333396911621,15.283332824707031,15.283332824707031,77500500
+2014-07-07,15.166666984558105,15.3186674118042,14.69333267211914,14.843999862670898,14.843999862670898,88405500
+2014-07-08,14.576666831970215,14.730667114257812,14.284667015075684,14.604666709899902,14.604666709899902,117543000
+2014-07-09,14.751333236694336,14.947999954223633,14.61400032043457,14.870667457580566,14.870667457580566,61731000
+2014-07-10,14.478667259216309,14.814666748046875,14.402667045593262,14.630666732788086,14.630666732788086,72958500
+2014-07-11,14.707332611083984,14.773332595825195,14.506667137145996,14.541999816894531,14.541999816894531,49534500
+2014-07-14,14.666000366210938,15.252667427062988,14.363332748413086,15.113332748413086,15.113332748413086,108048000
+2014-07-15,15.11533260345459,15.176667213439941,14.539999961853027,14.638667106628418,14.638667106628418,85777500
+2014-07-16,14.788000106811523,14.986666679382324,14.454667091369629,14.477333068847656,14.477333068847656,60667500
+2014-07-17,14.410667419433594,14.703332901000977,14.239999771118164,14.359999656677246,14.359999656677246,69741000
+2014-07-18,14.396666526794434,14.747332572937012,14.395333290100098,14.668000221252441,14.668000221252441,63805500
+2014-07-21,14.483332633972168,14.880666732788086,14.447999954223633,14.702667236328125,14.702667236328125,57333000
+2014-07-22,14.812666893005371,14.886667251586914,14.607333183288574,14.638667106628418,14.638667106628418,40950000
+2014-07-23,14.667332649230957,14.983332633972168,14.628666877746582,14.832667350769043,14.832667350769043,46249500
+2014-07-24,14.883333206176758,15.006667137145996,14.720000267028809,14.902667045593262,14.902667045593262,48682500
+2014-07-25,14.847999572753906,15.131333351135254,14.783332824707031,14.904666900634766,14.904666900634766,46306500
+2014-07-28,14.949999809265137,15.466667175292969,14.760000228881836,14.98799991607666,14.98799991607666,97714500
+2014-07-29,15.107333183288574,15.220000267028809,14.990667343139648,15.000666618347168,15.000666618347168,50736000
+2014-07-30,14.79466724395752,15.30666732788086,14.736000061035156,15.261333465576172,15.261333465576172,73917000
+2014-07-31,15.284000396728516,15.426667213439941,14.766667366027832,14.886667251586914,14.886667251586914,116236500
+2014-08-01,15.072667121887207,15.833333015441895,15.066666603088379,15.5513334274292,15.5513334274292,178437000
+2014-08-04,15.625332832336426,16.03333282470703,15.5513334274292,15.90133285522461,15.90133285522461,89395500
+2014-08-05,15.83133316040039,16.19933319091797,15.712667465209961,15.899333000183105,15.899333000183105,80829000
+2014-08-06,15.926667213439941,16.761333465576172,15.905332565307617,16.595333099365234,16.595333099365234,138739500
+2014-08-07,16.674667358398438,17.112667083740234,16.607999801635742,16.826000213623047,16.826000213623047,112183500
+2014-08-08,16.743999481201172,16.784000396728516,16.433332443237305,16.54199981689453,16.54199981689453,76351500
+2014-08-11,17.031999588012695,17.582666397094727,17.0,17.288000106811523,17.288000106811523,121519500
+2014-08-12,17.205333709716797,17.35333251953125,16.972000122070312,17.33066749572754,17.33066749572754,95734500
+2014-08-13,17.46733283996582,17.709333419799805,17.30733299255371,17.354000091552734,17.354000091552734,103989000
+2014-08-14,17.499332427978516,17.53333282470703,17.100000381469727,17.42533302307129,17.42533302307129,61899000
+2014-08-15,17.43199920654297,17.472667694091797,17.233333587646484,17.46733283996582,17.46733283996582,58018500
+2014-08-18,17.549999237060547,17.817333221435547,17.316667556762695,17.32933235168457,17.32933235168457,87738000
+2014-08-19,17.257999420166016,17.288667678833008,16.774667739868164,17.117332458496094,17.117332458496094,80022000
+2014-08-20,16.97800064086914,17.249332427978516,16.866666793823242,17.047332763671875,17.047332763671875,45418500
+2014-08-21,17.101333618164062,17.253332138061523,16.884000778198242,16.95599937438965,16.95599937438965,43734000
+2014-08-22,16.96933364868164,17.1299991607666,16.840667724609375,17.118667602539062,17.118667602539062,42501000
+2014-08-25,17.21266746520996,17.57866668701172,17.21266746520996,17.503332138061523,17.503332138061523,64771500
+2014-08-26,17.665332794189453,17.700000762939453,17.444000244140625,17.44933319091797,17.44933319091797,57270000
+2014-08-27,17.566667556762695,17.615999221801758,17.3526668548584,17.549999237060547,17.549999237060547,44776500
+2014-08-28,17.459333419799805,17.631999969482422,17.44266700744629,17.590667724609375,17.590667724609375,42673500
+2014-08-29,17.913333892822266,18.133333206176758,17.833999633789062,17.979999542236328,17.979999542236328,96706500
+2014-09-02,18.366666793823242,18.992666244506836,18.286666870117188,18.941333770751953,18.941333770751953,147786000
+2014-09-03,19.17799949645996,19.200000762939453,18.67333221435547,18.746000289916992,18.746000289916992,101584500
+2014-09-04,18.93400001525879,19.42799949645996,18.69333267211914,19.069332122802734,19.069332122802734,125125500
+2014-09-05,18.836666107177734,18.860000610351562,18.167333602905273,18.492666244506836,18.492666244506836,167548500
+2014-09-08,18.507999420166016,18.992000579833984,18.501333236694336,18.80733299255371,18.80733299255371,82524000
+2014-09-09,18.865999221801758,19.03266716003418,18.46666717529297,18.565332412719727,18.565332412719727,68382000
+2014-09-10,18.633333206176758,18.76066780090332,18.243999481201172,18.739999771118164,18.739999771118164,56719500
+2014-09-11,18.69733238220215,18.986000061035156,18.575332641601562,18.687332153320312,18.687332153320312,56491500
+2014-09-12,18.700000762939453,18.826000213623047,18.46666717529297,18.613332748413086,18.613332748413086,49869000
+2014-09-15,18.291332244873047,18.293333053588867,16.608667373657227,16.923999786376953,16.923999786376953,246831000
+2014-09-16,17.010000228881836,17.497333526611328,16.827999114990234,17.382667541503906,17.382667541503906,124501500
+2014-09-17,17.493999481201172,17.64666748046875,17.299999237060547,17.42533302307129,17.42533302307129,77665500
+2014-09-18,17.55733299255371,17.706666946411133,17.488000869750977,17.58799934387207,17.58799934387207,55389000
+2014-09-19,17.19933319091797,17.428667068481445,17.01799964904785,17.288000106811523,17.288000106811523,102163500
+2014-09-22,17.0,17.06800079345703,16.31399917602539,16.66866683959961,16.66866683959961,123211500
+2014-09-23,16.347999572753906,16.920000076293945,16.333332061767578,16.694000244140625,16.694000244140625,84880500
+2014-09-24,16.7413330078125,16.856000900268555,16.46933364868164,16.80933380126953,16.80933380126953,56242500
+2014-09-25,16.834667205810547,16.997333526611328,16.406667709350586,16.463333129882812,16.463333129882812,72513000
+2014-09-26,16.549999237060547,16.648666381835938,16.404666900634766,16.440000534057617,16.440000534057617,56931000
+2014-09-29,16.266666412353516,16.576000213623047,16.091999053955078,16.35066795349121,16.35066795349121,72790500
+2014-09-30,16.461332321166992,16.510000228881836,16.007999420166016,16.178667068481445,16.178667068481445,63574500
+2014-10-01,16.14666748046875,16.17733383178711,15.710000038146973,16.016000747680664,16.016000747680664,89125500
+2014-10-02,16.68000030517578,16.8526668548584,16.357332229614258,16.761333465576172,16.761333465576172,134973000
+2014-10-03,16.87066650390625,17.100000381469727,16.735332489013672,17.013999938964844,17.013999938964844,81094500
+2014-10-06,17.275333404541016,17.499332427978516,17.18666648864746,17.374666213989258,17.374666213989258,115699500
+2014-10-07,17.235332489013672,17.430667877197266,17.048667907714844,17.30466651916504,17.30466651916504,67282500
+2014-10-08,17.34000015258789,17.525333404541016,16.842666625976562,17.28533363342285,17.28533363342285,75826500
+2014-10-09,17.483333587646484,17.702667236328125,16.959999084472656,17.134000778198242,17.134000778198242,110419500
+2014-10-10,16.30933380126953,16.392667770385742,15.680000305175781,15.793999671936035,15.793999671936035,193324500
+2014-10-13,15.904666900634766,15.93066692352295,14.733332633972168,14.97266674041748,14.97266674041748,169030500
+2014-10-14,15.216667175292969,15.498000144958496,14.866666793823242,15.137332916259766,15.137332916259766,106579500
+2014-10-15,14.666666984558105,15.399333000183105,14.48799991607666,15.313332557678223,15.313332557678223,137209500
+2014-10-16,14.64799976348877,15.32800006866455,14.606666564941406,15.09000015258789,15.09000015258789,80989500
+2014-10-17,15.558667182922363,15.65133285522461,15.103333473205566,15.165332794189453,15.165332794189453,158241000
+2014-10-20,15.114666938781738,15.493332862854004,15.034000396728516,15.364666938781738,15.364666938781738,52416000
+2014-10-21,15.618000030517578,15.692667007446289,15.386667251586914,15.689332962036133,15.689332962036133,61954500
+2014-10-22,15.545999526977539,15.826000213623047,15.370667457580566,15.40666675567627,15.40666675567627,61749000
+2014-10-23,15.644000053405762,15.751999855041504,15.466667175292969,15.685999870300293,15.685999870300293,52386000
+2014-10-24,15.751333236694336,15.853333473205566,15.41333293914795,15.682666778564453,15.682666778564453,51949500
+2014-10-27,15.616666793823242,15.640666961669922,14.687333106994629,14.777999877929688,14.777999877929688,143299500
+2014-10-28,15.30666732788086,16.30666732788086,15.216667175292969,16.184667587280273,16.184667587280273,157744500
+2014-10-29,16.075332641601562,16.100000381469727,15.709333419799805,15.873332977294922,15.873332977294922,74437500
+2014-10-30,15.87600040435791,16.03333282470703,15.670666694641113,15.910667419433594,15.910667419433594,48426000
+2014-10-31,16.167333602905273,16.20800018310547,15.916666984558105,16.113332748413086,16.113332748413086,56629500
+2014-11-03,16.200000762939453,16.503999710083008,16.08799934387207,16.172666549682617,16.172666549682617,63057000
+2014-11-04,16.03266716003418,16.156667709350586,15.768667221069336,15.928667068481445,15.928667068481445,55239000
+2014-11-05,16.066667556762695,16.090667724609375,15.368666648864746,15.39799976348877,15.39799976348877,135688500
+2014-11-06,15.63266658782959,16.445999145507812,15.233332633972168,16.08133316040039,16.08133316040039,230320500
+2014-11-07,16.145999908447266,16.189332962036133,15.813332557678223,16.01333236694336,16.01333236694336,77415000
+2014-11-10,15.940667152404785,16.191999435424805,15.786666870117188,16.1286678314209,16.1286678314209,68658000
+2014-11-11,16.170000076293945,16.788000106811523,16.133333206176758,16.738666534423828,16.738666534423828,119232000
+2014-11-12,16.648000717163086,16.82266616821289,16.371999740600586,16.606666564941406,16.606666564941406,88062000
+2014-11-13,16.70800018310547,17.049999237060547,16.683332443237305,16.780000686645508,16.780000686645508,93540000
+2014-11-14,16.666667938232422,17.25666618347168,16.566667556762695,17.245332717895508,17.245332717895508,91516500
+2014-11-17,17.166000366210938,17.266666412353516,16.801332473754883,16.93199920654297,16.93199920654297,60385500
+2014-11-18,17.05733299255371,17.332666397094727,17.034000396728516,17.18000030517578,17.18000030517578,67095000
+2014-11-19,16.707332611083984,16.79199981689453,16.373332977294922,16.516000747680664,16.516000747680664,118777500
+2014-11-20,16.530000686645508,16.728666305541992,16.399999618530273,16.58066749572754,16.58066749572754,53808000
+2014-11-21,16.81399917602539,16.851999282836914,16.14466667175293,16.185333251953125,16.185333251953125,112276500
+2014-11-24,16.34666633605957,16.50666618347168,16.042667388916016,16.447999954223633,16.447999954223633,71845500
+2014-11-25,16.489999771118164,16.648000717163086,16.4060001373291,16.53933334350586,16.53933334350586,47397000
+2014-11-26,16.555999755859375,16.600000381469727,16.440000534057617,16.562667846679688,16.562667846679688,29718000
+2014-11-28,16.356666564941406,16.445999145507812,16.167999267578125,16.301332473754883,16.301332473754883,31795500
+2014-12-01,16.077333450317383,16.1646671295166,15.267333030700684,15.442667007446289,15.442667007446289,129291000
+2014-12-02,15.637999534606934,15.658666610717773,15.199999809265137,15.428667068481445,15.428667068481445,88305000
+2014-12-03,15.083333015441895,15.314666748046875,15.033332824707031,15.286666870117188,15.286666870117188,79615500
+2014-12-04,15.239999771118164,15.393333435058594,15.187333106994629,15.218667030334473,15.218667030334473,57834000
+2014-12-05,15.244667053222656,15.292667388916016,14.817333221435547,14.913999557495117,14.913999557495117,90954000
+2014-12-08,14.769332885742188,14.990667343139648,14.156000137329102,14.290666580200195,14.290666580200195,138384000
+2014-12-09,13.956000328063965,14.51533317565918,13.618000030517578,14.459333419799805,14.459333419799805,141472500
+2014-12-10,14.275333404541016,14.451333045959473,13.846667289733887,13.989333152770996,13.989333152770996,109711500
+2014-12-11,14.035332679748535,14.362000465393066,13.881999969482422,13.925333023071289,13.925333023071289,100416000
+2014-12-12,13.654666900634766,14.112000465393066,13.633333206176758,13.800000190734863,13.800000190734863,107607000
+2014-12-15,13.952667236328125,13.986666679382324,13.511333465576172,13.602666854858398,13.602666854858398,78274500
+2014-12-16,13.392666816711426,13.578666687011719,13.024666786193848,13.187333106994629,13.187333106994629,126391500
+2014-12-17,12.870667457580566,13.776666641235352,12.84333324432373,13.721332550048828,13.721332550048828,110517000
+2014-12-18,14.158666610717773,14.562666893005371,14.119999885559082,14.550666809082031,14.550666809082031,112249500
+2014-12-19,14.679332733154297,14.69333267211914,14.300000190734863,14.619333267211914,14.619333267211914,103657500
+2014-12-22,14.666666984558105,14.937333106994629,14.550666809082031,14.84000015258789,14.84000015258789,71991000
+2014-12-23,14.920666694641113,14.954667091369629,14.63466739654541,14.731332778930664,14.731332778930664,67585500
+2014-12-24,14.65133285522461,14.833333015441895,14.616666793823242,14.817333221435547,14.817333221435547,19983000
+2014-12-26,14.767333030700684,15.233332633972168,14.766667366027832,15.187999725341797,15.187999725341797,49905000
+2014-12-29,15.126667022705078,15.194000244140625,14.934666633605957,15.047332763671875,15.047332763671875,42037500
+2014-12-30,14.932666778564453,15.043333053588867,14.760000228881836,14.815333366394043,14.815333366394043,43548000
+2014-12-31,14.87266731262207,15.045332908630371,14.816666603088379,14.827333450317383,14.827333450317383,34462500
+2015-01-02,14.857999801635742,14.883333206176758,14.21733283996582,14.620667457580566,14.620667457580566,71466000
+2015-01-05,14.303333282470703,14.433333396911621,13.810667037963867,14.005999565124512,14.005999565124512,80527500
+2015-01-06,14.003999710083008,14.279999732971191,13.61400032043457,14.085332870483398,14.085332870483398,93928500
+2015-01-07,14.223333358764648,14.3186674118042,13.985333442687988,14.063332557678223,14.063332557678223,44526000
+2015-01-08,14.187333106994629,14.25333309173584,14.000666618347168,14.041333198547363,14.041333198547363,51637500
+2015-01-09,13.928000450134277,13.998666763305664,13.663999557495117,13.77733325958252,13.77733325958252,70024500
+2015-01-12,13.536666870117188,13.631333351135254,13.283332824707031,13.480667114257812,13.480667114257812,89254500
+2015-01-13,13.554667472839355,13.840666770935059,13.394000053405762,13.616666793823242,13.616666793823242,67159500
+2015-01-14,12.388667106628418,13.013333320617676,12.333333015441895,12.845999717712402,12.845999717712402,173278500
+2015-01-15,12.965999603271484,13.050000190734863,12.666666984558105,12.791333198547363,12.791333198547363,78247500
+2015-01-16,12.713333129882812,12.965999603271484,12.643333435058594,12.871333122253418,12.871333122253418,54048000
+2015-01-20,12.924667358398438,12.941332817077637,12.469332695007324,12.795332908630371,12.795332908630371,67548000
+2015-01-21,12.636667251586914,13.245332717895508,12.633999824523926,13.104666709899902,13.104666709899902,62295000
+2015-01-22,13.133333206176758,13.549332618713379,13.013333320617676,13.441332817077637,13.441332817077637,61753500
+2015-01-23,13.352666854858398,13.566666603088379,13.222000122070312,13.419333457946777,13.419333457946777,51579000
+2015-01-26,13.45533275604248,13.907999992370605,13.403332710266113,13.770000457763672,13.770000457763672,48517500
+2015-01-27,13.628000259399414,13.868666648864746,13.553333282470703,13.732000350952148,13.732000350952148,41715000
+2015-01-28,13.740667343139648,13.758000373840332,13.227999687194824,13.291333198547363,13.291333198547363,47244000
+2015-01-29,13.404666900634766,13.732000350952148,13.100000381469727,13.680000305175781,13.680000305175781,53221500
+2015-01-30,13.597332954406738,13.83133316040039,13.533332824707031,13.573332786560059,13.573332786560059,45105000
+2015-02-02,13.597999572753906,14.130000114440918,13.553333282470703,14.062666893005371,14.062666893005371,62238000
+2015-02-03,14.214667320251465,14.691332817077637,14.084667205810547,14.557332992553711,14.557332992553711,72393000
+2015-02-04,14.552666664123535,14.76533317565918,14.453332901000977,14.569999694824219,14.569999694824219,49581000
+2015-02-05,14.658666610717773,15.031999588012695,14.642666816711426,14.732666969299316,14.732666969299316,52843500
+2015-02-06,14.800000190734863,14.893333435058594,14.433333396911621,14.490667343139648,14.490667343139648,48658500
+2015-02-09,14.358667373657227,14.528667449951172,14.13266658782959,14.498666763305664,14.498666763305664,52086000
+2015-02-10,14.50333309173584,14.699999809265137,14.333333015441895,14.419333457946777,14.419333457946777,80857500
+2015-02-11,14.147333145141602,14.315999984741211,13.8186674118042,14.186667442321777,14.186667442321777,146536500
+2015-02-12,12.904666900634766,13.53933334350586,12.885333061218262,13.525333404541016,13.525333404541016,234744000
+2015-02-13,13.526666641235352,13.732666969299316,13.394000053405762,13.584667205810547,13.584667205810547,92865000
+2015-02-17,13.713333129882812,13.713333129882812,13.433333396911621,13.623332977294922,13.623332977294922,59694000
+2015-02-18,13.611332893371582,13.744667053222656,13.506667137145996,13.630666732788086,13.630666732788086,40704000
+2015-02-19,13.666666984558105,14.162667274475098,13.583333015441895,14.11400032043457,14.11400032043457,77311500
+2015-02-20,14.052000045776367,14.506667137145996,13.987333297729492,14.473999977111816,14.473999977111816,89731500
+2015-02-23,14.37733268737793,14.546667098999023,13.755332946777344,13.822667121887207,13.822667121887207,127497000
+2015-02-24,13.81933307647705,13.81933307647705,13.446666717529297,13.607333183288574,13.607333183288574,99054000
+2015-02-25,13.662667274475098,13.809332847595215,13.505332946777344,13.583999633789062,13.583999633789062,58642500
+2015-02-26,13.600000381469727,14.072667121887207,13.481332778930664,13.812666893005371,13.812666893005371,97093500
+2015-02-27,13.793333053588867,13.903332710266113,13.520000457763672,13.555999755859375,13.555999755859375,58231500
+2015-03-02,13.513333320617676,13.555999755859375,13.055333137512207,13.155332565307617,13.155332565307617,118831500
+2015-03-03,13.120667457580566,13.349332809448242,13.021332740783691,13.303999900817871,13.303999900817871,66484500
+2015-03-04,13.283332824707031,13.501333236694336,13.147333145141602,13.496000289916992,13.496000289916992,63330000
+2015-03-05,13.523332595825195,13.746000289916992,13.34333324432373,13.375332832336426,13.375332832336426,73155000
+2015-03-06,13.280667304992676,13.383333206176758,12.8100004196167,12.925333023071289,12.925333023071289,100686000
+2015-03-09,12.959333419799805,12.965999603271484,12.550000190734863,12.725333213806152,12.725333213806152,101050500
+2015-03-10,12.564000129699707,12.899999618530273,12.506667137145996,12.687999725341797,12.687999725341797,83695500
+2015-03-11,12.743332862854004,13.078666687011719,12.734000205993652,12.916000366210938,12.916000366210938,74623500
+2015-03-12,12.916666984558105,12.963333129882812,12.649999618530273,12.73799991607666,12.73799991607666,62239500
+2015-03-13,12.596667289733887,12.783332824707031,12.48799991607666,12.578666687011719,12.578666687011719,81514500
+2015-03-16,12.800000190734863,13.060667037963867,12.653332710266113,13.046667098999023,13.046667098999023,84432000
+2015-03-17,13.028667449951172,13.247332572937012,12.929332733154297,12.982000350952148,12.982000350952148,73411500
+2015-03-18,12.997332572937012,13.392000198364258,12.87399959564209,13.380666732788086,13.380666732788086,72313500
+2015-03-19,13.466667175292969,13.63933277130127,12.968667030334473,13.043333053588867,13.043333053588867,127128000
+2015-03-20,13.16333293914795,13.265999794006348,13.041333198547363,13.20533275604248,13.20533275604248,64042500
+2015-03-23,13.233332633972168,13.366666793823242,13.164667129516602,13.308667182922363,13.308667182922363,39474000
+2015-03-24,13.438667297363281,13.586000442504883,13.316666603088379,13.447999954223633,13.447999954223633,54748500
+2015-03-25,13.218000411987305,13.239333152770996,12.846667289733887,12.953332901000977,12.953332901000977,85956000
+2015-03-26,12.928000450134277,12.986000061035156,12.646666526794434,12.694000244140625,12.694000244140625,61920000
+2015-03-27,12.604666709899902,12.619333267211914,12.09333324432373,12.333333015441895,12.333333015441895,129073500
+2015-03-30,12.390000343322754,12.816666603088379,12.119999885559082,12.704667091369629,12.704667091369629,151342500
+2015-03-31,12.902000427246094,12.917332649230957,12.560667037963867,12.584667205810547,12.584667205810547,75399000
+2015-04-01,12.579999923706055,12.819999694824219,12.403332710266113,12.505999565124512,12.505999565124512,56919000
+2015-04-02,12.682000160217285,12.881999969482422,12.666666984558105,12.733332633972168,12.733332633972168,75156000
+2015-04-06,13.199999809265137,13.850000381469727,13.166666984558105,13.539999961853027,13.539999961853027,186837000
+2015-04-07,13.500666618347168,13.670666694641113,13.409333229064941,13.550000190734863,13.550000190734863,65218500
+2015-04-08,13.880000114440918,14.0600004196167,13.724666595458984,13.844667434692383,13.844667434692383,94546500
+2015-04-09,13.895333290100098,14.024666786193848,13.7413330078125,14.005999565124512,14.005999565124512,57003000
+2015-04-10,13.989999771118164,14.109999656677246,13.933333396911621,14.0600004196167,14.0600004196167,61015500
+2015-04-13,14.029333114624023,14.199999809265137,13.936667442321777,13.985333442687988,13.985333442687988,56373000
+2015-04-14,13.904666900634766,13.965999603271484,13.699999809265137,13.830666542053223,13.830666542053223,45390000
+2015-04-15,13.830666542053223,13.97266674041748,13.773332595825195,13.85533332824707,13.85533332824707,29286000
+2015-04-16,13.846667289733887,13.944666862487793,13.752667427062988,13.779999732971191,13.779999732971191,24886500
+2015-04-17,13.666000366210938,13.791999816894531,13.566666603088379,13.78600025177002,13.78600025177002,37048500
+2015-04-20,13.785332679748535,13.856666564941406,13.59000015258789,13.684666633605957,13.684666633605957,38389500
+2015-04-21,13.720000267028809,14.050000190734863,13.620667457580566,13.96066665649414,13.96066665649414,51487500
+2015-04-22,14.166666984558105,14.791999816894531,14.112667083740234,14.629332542419434,14.629332542419434,117945000
+2015-04-23,14.5513334274292,14.76533317565918,14.476667404174805,14.573332786560059,14.573332786560059,66168000
+2015-04-24,14.699999809265137,14.720000267028809,14.534000396728516,14.562000274658203,14.562000274658203,36417000
+2015-04-27,14.837332725524902,15.916666984558105,14.800000190734863,15.436667442321777,15.436667442321777,175089000
+2015-04-28,15.649999618530273,15.699999809265137,15.20199966430664,15.36533260345459,15.36533260345459,91281000
+2015-04-29,15.33666706085205,15.664667129516602,15.175333023071289,15.49666690826416,15.49666690826416,59041500
+2015-04-30,15.359333038330078,15.526000022888184,15.011333465576172,15.069999694824219,15.069999694824219,58678500
+2015-05-01,15.329333305358887,15.451333045959473,14.694000244140625,15.0686674118042,15.0686674118042,79225500
+2015-05-04,15.211999893188477,15.648667335510254,15.140666961669922,15.36733341217041,15.36733341217041,66519000
+2015-05-05,15.850666999816895,15.966667175292969,15.275333404541016,15.529999732971191,15.529999732971191,86953500
+2015-05-06,15.606666564941406,15.631333351135254,15.213333129882812,15.362000465393066,15.362000465393066,79063500
+2015-05-07,14.733332633972168,15.831999778747559,14.683333396911621,15.786666870117188,15.786666870117188,141838500
+2015-05-08,15.732666969299316,15.894000053405762,15.579999923706055,15.77400016784668,15.77400016784668,70023000
+2015-05-11,15.752667427062988,16.191999435424805,15.687333106994629,15.965999603271484,15.965999603271484,85084500
+2015-05-12,16.007333755493164,16.42333221435547,15.879332542419434,16.31599998474121,16.31599998474121,95451000
+2015-05-13,16.507333755493164,16.553333282470703,16.149999618530273,16.211999893188477,16.211999893188477,81603000
+2015-05-14,16.321332931518555,16.326000213623047,16.083332061767578,16.273332595825195,16.273332595825195,43438500
+2015-05-15,16.261999130249023,16.626667022705078,16.166667938232422,16.589332580566406,16.589332580566406,67914000
+2015-05-18,16.46666717529297,16.65999984741211,16.399999618530273,16.583332061767578,16.583332061767578,50298000
+2015-05-19,16.562000274658203,16.733333587646484,16.40999984741211,16.47599983215332,16.47599983215332,55113000
+2015-05-20,16.475332260131836,16.516000747680664,16.091333389282227,16.290000915527344,16.290000915527344,56334000
+2015-05-21,16.20199966430664,16.441333770751953,16.157333374023438,16.374666213989258,16.374666213989258,29559000
+2015-05-22,16.358667373657227,16.573333740234375,16.333999633789062,16.51533317565918,16.51533317565918,33346500
+2015-05-26,16.511999130249023,16.799999237060547,16.433332443237305,16.497333526611328,16.497333526611328,52480500
+2015-05-27,16.567333221435547,16.633333206176758,16.3700008392334,16.495332717895508,16.495332717895508,51123000
+2015-05-28,16.468666076660156,16.786666870117188,16.336666107177734,16.76333236694336,16.76333236694336,54709500
+2015-05-29,16.733333587646484,16.857999801635742,16.6286678314209,16.719999313354492,16.719999313354492,56839500
+2015-06-01,16.76066780090332,16.773332595825195,16.49799919128418,16.6299991607666,16.6299991607666,37576500
+2015-06-02,16.594667434692383,16.626667022705078,16.420000076293945,16.55666732788086,16.55666732788086,32022000
+2015-06-03,16.546667098999023,16.71466636657715,16.46733283996582,16.599332809448242,16.599332809448242,26722500
+2015-06-04,16.5,16.6200008392334,16.380666732788086,16.39466667175293,16.39466667175293,36804000
+2015-06-05,16.399999618530273,16.64666748046875,16.3786678314209,16.609333038330078,16.609333038330078,45330000
+2015-06-08,16.72333335876465,17.25,16.687332153320312,17.086000442504883,17.086000442504883,75255000
+2015-06-09,17.02666664123535,17.182666778564453,16.94266700744629,17.066667556762695,17.066667556762695,39166500
+2015-06-10,16.793333053588867,16.933332443237305,16.566667556762695,16.713333129882812,16.713333129882812,51817500
+2015-06-11,16.884000778198242,16.95800018310547,16.69533348083496,16.76066780090332,16.76066780090332,30661500
+2015-06-12,16.680667877197266,16.8973331451416,16.680667877197266,16.71266746520996,16.71266746520996,21334500
+2015-06-15,16.64666748046875,16.75200080871582,16.400667190551758,16.691999435424805,16.691999435424805,32793000
+2015-06-16,16.67533302307129,16.895999908447266,16.606666564941406,16.874666213989258,16.874666213989258,29770500
+2015-06-17,16.81133270263672,17.624000549316406,16.801332473754883,17.360666275024414,17.360666275024414,82693500
+2015-06-18,17.46666717529297,17.56399917602539,17.334667205810547,17.459333419799805,17.459333419799805,41740500
+2015-06-19,17.49333381652832,17.586666107177734,17.34000015258789,17.500667572021484,17.500667572021484,36945000
+2015-06-22,17.476667404174805,17.626667022705078,17.04599952697754,17.319332122802734,17.319332122802734,68416500
+2015-06-23,17.35466766357422,17.866666793823242,17.238000869750977,17.844667434692383,17.844667434692383,58062000
+2015-06-24,17.798667907714844,17.823333740234375,17.58133316040039,17.67799949645996,17.67799949645996,36184500
+2015-06-25,17.76333236694336,18.0939998626709,17.683332443237305,17.91933250427246,17.91933250427246,42738000
+2015-06-26,17.926000595092773,17.94066619873047,17.733333587646484,17.805999755859375,17.805999755859375,57576000
+2015-06-29,17.463333129882812,17.729999542236328,17.3799991607666,17.468000411987305,17.468000411987305,52183500
+2015-06-30,17.65333366394043,18.06133270263672,17.600000381469727,17.884000778198242,17.884000778198242,46303500
+2015-07-01,18.073999404907227,18.174667358398438,17.856666564941406,17.94333267211914,17.94333267211914,31518000
+2015-07-02,18.68000030517578,18.829999923706055,18.220666885375977,18.667999267578125,18.667999267578125,107458500
+2015-07-06,18.591999053955078,18.779333114624023,18.420000076293945,18.648000717163086,18.648000717163086,61828500
+2015-07-07,18.333332061767578,18.34666633605957,17.384666442871094,17.858667373657227,17.858667373657227,91576500
+2015-07-08,17.288000106811523,17.386667251586914,16.95400047302246,16.997333526611328,16.997333526611328,93316500
+2015-07-09,17.27199935913086,17.530000686645508,17.119333267211914,17.19466781616211,17.19466781616211,50011500
+2015-07-10,17.481332778930664,17.53333282470703,17.187999725341797,17.27666664123535,17.27666664123535,39163500
+2015-07-13,17.483333587646484,17.503332138061523,17.06999969482422,17.477333068847656,17.477333068847656,44404500
+2015-07-14,17.47333335876465,17.732667922973633,17.367332458496094,17.709999084472656,17.709999084472656,28614000
+2015-07-15,17.78266716003418,17.832666397094727,17.472000122070312,17.542667388916016,17.542667388916016,30324000
+2015-07-16,17.614667892456055,17.81333351135254,17.54400062561035,17.778667449951172,17.778667449951172,24240000
+2015-07-17,18.166667938232422,18.369333267211914,17.883333206176758,18.310667037963867,18.310667037963867,75061500
+2015-07-20,18.333332061767578,19.110000610351562,18.16933250427246,18.817333221435547,18.817333221435547,74677500
+2015-07-21,18.003332138061523,18.233333587646484,17.770000457763672,17.784666061401367,17.784666061401367,91630500
+2015-07-22,17.417999267578125,17.96266746520996,17.390666961669922,17.857999801635742,17.857999801635742,46575000
+2015-07-23,17.976667404174805,17.99333381652832,17.684667587280273,17.81333351135254,17.81333351135254,33408000
+2015-07-24,17.825332641601562,18.07266616821289,17.594667434692383,17.694000244140625,17.694000244140625,42547500
+2015-07-27,17.495332717895508,17.6286678314209,16.71933364868164,16.867332458496094,16.867332458496094,70413000
+2015-07-28,17.049999237060547,17.69333267211914,16.78933334350586,17.654666900634766,17.654666900634766,58437000
+2015-07-29,17.618000030517578,17.859333038330078,17.46666717529297,17.58799934387207,17.58799934387207,41851500
+2015-07-30,17.512666702270508,17.79599952697754,17.474000930786133,17.785999298095703,17.785999298095703,30519000
+2015-07-31,17.84000015258789,17.957332611083984,17.674667358398438,17.74333381652832,17.74333381652832,33339000
+2015-08-03,17.752666473388672,17.78066635131836,17.13800048828125,17.332666397094727,17.332666397094727,38302500
+2015-08-04,17.333999633789062,17.781333923339844,17.222667694091797,17.75200080871582,17.75200080871582,35287500
+2015-08-05,17.57200050354004,18.066667556762695,17.360000610351562,18.0086669921875,18.0086669921875,93214500
+2015-08-06,16.63599967956543,17.0,15.7413330078125,16.408666610717773,16.408666610717773,219357000
+2015-08-07,16.238666534423828,16.248666763305664,15.892666816711426,16.167333602905273,16.167333602905273,76101000
+2015-08-10,15.876667022705078,16.197999954223633,15.736666679382324,16.076000213623047,16.076000213623047,62788500
+2015-08-11,15.8100004196167,15.953332901000977,15.629332542419434,15.824666976928711,15.824666976928711,63973500
+2015-08-12,15.666666984558105,15.98466682434082,15.515999794006348,15.878000259399414,15.878000259399414,55920000
+2015-08-13,15.990667343139648,16.43199920654297,15.941332817077637,16.167333602905273,16.167333602905273,70338000
+2015-08-14,16.482667922973633,16.528667449951172,16.118000030517578,16.209999084472656,16.209999084472656,65472000
+2015-08-17,17.03733253479004,17.106000900268555,16.700666427612305,16.999332427978516,16.999332427978516,107650500
+2015-08-18,17.025333404541016,17.39666748046875,16.90399932861328,17.381332397460938,17.381332397460938,62925000
+2015-08-19,17.35533332824707,17.376667022705078,17.001333236694336,17.016666412353516,17.016666412353516,54064500
+2015-08-20,16.804000854492188,16.970666885375977,16.126667022705078,16.14533233642578,16.14533233642578,73587000
+2015-08-21,15.733332633972168,16.253332138061523,15.36733341217041,15.38466739654541,15.38466739654541,98853000
+2015-08-24,13.519332885742188,15.426667213439941,13.0,14.591333389282227,14.591333389282227,143724000
+2015-08-25,15.368000030517578,15.393333435058594,14.607999801635742,14.66866683959961,14.66866683959961,64909500
+2015-08-26,15.195332527160645,15.199999809265137,14.36733341217041,14.989333152770996,14.989333152770996,74445000
+2015-08-27,15.399999618530273,16.316667556762695,15.387332916259766,16.19933319091797,16.19933319091797,114840000
+2015-08-28,16.124000549316406,16.76333236694336,16.10466766357422,16.565332412719727,16.565332412719727,82705500
+2015-08-31,16.374666213989258,16.996667861938477,16.367332458496094,16.604000091552734,16.604000091552734,70503000
+2015-09-01,16.022666931152344,16.399999618530273,15.79800033569336,15.908666610717773,15.908666610717773,81822000
+2015-09-02,16.35333251953125,16.525333404541016,15.985333442687988,16.512666702270508,16.512666702270508,69438000
+2015-09-03,16.804000854492188,16.80533218383789,16.333332061767578,16.3713321685791,16.3713321685791,62922000
+2015-09-04,16.05933380126953,16.272666931152344,15.880000114440918,16.1286678314209,16.1286678314209,55338000
+2015-09-08,16.336666107177734,16.610666275024414,16.270000457763672,16.544666290283203,16.544666290283203,47073000
+2015-09-09,16.803333282470703,16.950000762939453,16.553333282470703,16.5939998626709,16.5939998626709,50862000
+2015-09-10,16.48200035095215,16.71466636657715,16.35533332824707,16.565332412719727,16.565332412719727,40635000
+2015-09-11,16.50933265686035,16.682666778564453,16.315332412719727,16.682666778564453,16.682666778564453,35262000
+2015-09-14,16.739999771118164,16.950000762939453,16.64466667175293,16.87933349609375,16.87933349609375,43363500
+2015-09-15,16.850000381469727,16.97333335876465,16.633333206176758,16.904666900634766,16.904666900634766,44002500
+2015-09-16,16.869333267211914,17.525333404541016,16.858667373657227,17.483333587646484,17.483333587646484,66256500
+2015-09-17,17.597333908081055,17.700000762939453,17.37933349609375,17.471332550048828,17.471332550048828,53787000
+2015-09-18,17.19733238220215,17.58799934387207,17.166667938232422,17.374666213989258,17.374666213989258,56446500
+2015-09-21,17.59866714477539,18.10466766357422,17.053333282470703,17.613332748413086,17.613332748413086,91803000
+2015-09-22,17.268667221069336,17.510000228881836,17.058000564575195,17.395999908447266,17.395999908447266,54966000
+2015-09-23,17.463333129882812,17.472000122070312,17.172000885009766,17.40399932861328,17.40399932861328,39012000
+2015-09-24,17.302000045776367,17.56333351135254,17.08066749572754,17.541332244873047,17.541332244873047,51723000
+2015-09-25,17.77400016784668,17.79400062561035,17.07666778564453,17.12733268737793,17.12733268737793,56601000
+2015-09-28,17.156667709350586,17.319332122802734,16.44066619873047,16.562000274658203,16.562000274658203,73516500
+2015-09-29,16.69733238220215,16.98200035095215,16.36400032043457,16.44333267211914,16.44333267211914,55548000
+2015-09-30,16.799999237060547,16.82666778564453,16.1560001373291,16.559999465942383,16.559999465942383,73944000
+2015-10-01,16.500667572021484,16.566667556762695,15.808667182922363,15.991999626159668,15.991999626159668,68595000
+2015-10-02,15.706666946411133,16.51333236694336,15.661999702453613,16.504667282104492,16.504667282104492,66360000
+2015-10-05,16.589332580566406,16.6560001373291,16.275333404541016,16.40999984741211,16.40999984741211,55348500
+2015-10-06,16.0,16.20199966430664,15.70533275604248,16.097333908081055,16.097333908081055,78378000
+2015-10-07,15.775333404541016,15.846667289733887,15.274666786193848,15.46399974822998,15.46399974822998,102210000
+2015-10-08,15.338666915893555,15.381333351135254,14.753999710083008,15.114666938781738,15.114666938781738,91998000
+2015-10-09,14.728667259216309,14.958000183105469,14.557332992553711,14.712667465209961,14.712667465209961,92376000
+2015-10-12,14.866000175476074,14.866666793823242,14.351332664489746,14.371999740600586,14.371999740600586,57544500
+2015-10-13,14.218667030334473,14.834667205810547,14.075332641601562,14.616666793823242,14.616666793823242,77572500
+2015-10-14,14.711333274841309,14.729999542236328,14.362000465393066,14.458666801452637,14.458666801452637,46566000
+2015-10-15,14.428667068481445,14.781999588012695,14.24666690826416,14.753999710083008,14.753999710083008,42663000
+2015-10-16,14.869333267211914,15.36533260345459,14.857999801635742,15.133999824523926,15.133999824523926,65017500
+2015-10-19,15.100000381469727,15.40999984741211,14.996000289916992,15.206666946411133,15.206666946411133,37618500
+2015-10-20,15.1813325881958,15.239999771118164,13.466667175292969,14.20199966430664,14.20199966430664,223500000
+2015-10-21,14.13266658782959,14.320667266845703,13.920000076293945,14.005999565124512,14.005999565124512,62272500
+2015-10-22,14.104000091552734,14.383333206176758,13.960000038146973,14.114666938781738,14.114666938781738,42378000
+2015-10-23,14.333333015441895,14.356666564941406,13.845999717712402,13.939332962036133,13.939332962036133,63532500
+2015-10-26,14.092000007629395,14.392000198364258,14.0,14.350666999816895,14.350666999816895,50871000
+2015-10-27,14.322667121887207,14.473333358764648,13.833999633789062,14.023332595825195,14.023332595825195,52791000
+2015-10-28,14.087332725524902,14.229999542236328,13.886667251586914,14.197333335876465,14.197333335876465,40929000
+2015-10-29,14.116666793823242,14.25,14.042667388916016,14.108667373657227,14.108667373657227,27075000
+2015-10-30,14.026666641235352,14.108667373657227,13.592666625976562,13.795332908630371,13.795332908630371,66583500
+2015-11-02,13.928000450134277,14.386667251586914,13.814666748046875,14.252667427062988,14.252667427062988,58918500
+2015-11-03,14.256667137145996,14.295999526977539,13.850000381469727,13.890000343322754,13.890000343322754,124987500
+2015-11-04,15.133333206176758,15.515999794006348,15.013333320617676,15.442000389099121,15.442000389099121,190896000
+2015-11-05,15.371999740600586,15.638667106628418,15.279333114624023,15.451333045959473,15.451333045959473,67452000
+2015-11-06,15.380000114440918,15.557332992553711,15.300000190734863,15.490667343139648,15.490667343139648,36679500
+2015-11-09,15.53266716003418,15.53266716003418,14.954000473022461,15.022000312805176,15.022000312805176,57763500
+2015-11-10,14.898667335510254,14.91333293914795,14.405332565307617,14.433333396911621,14.433333396911621,69255000
+2015-11-11,14.517999649047852,14.631999969482422,14.241999626159668,14.60533332824707,14.60533332824707,50217000
+2015-11-12,14.523332595825195,14.600000381469727,14.177332878112793,14.196000099182129,14.196000099182129,43738500
+2015-11-13,14.196666717529297,14.199333190917969,13.767999649047852,13.812666893005371,13.812666893005371,51454500
+2015-11-16,13.739333152770996,14.331999778747559,13.720000267028809,14.287332534790039,14.287332534790039,43881000
+2015-11-17,14.346667289733887,14.399999618530273,14.09333324432373,14.266667366027832,14.266667366027832,32230500
+2015-11-18,14.300000190734863,14.7586669921875,14.168000221252441,14.73799991607666,14.73799991607666,42178500
+2015-11-19,14.702667236328125,15.079333305358887,14.686667442321777,14.786666870117188,14.786666870117188,37566000
+2015-11-20,14.899333000183105,15.0,14.238666534423828,14.667332649230957,14.667332649230957,66010500
+2015-11-23,14.489999771118164,14.612000465393066,14.312000274658203,14.516667366027832,14.516667366027832,37893000
+2015-11-24,14.357999801635742,14.733332633972168,14.333333015441895,14.550000190734863,14.550000190734863,37204500
+2015-11-25,14.755999565124512,15.388667106628418,14.692000389099121,15.309332847595215,15.309332847595215,59862000
+2015-11-27,15.404000282287598,15.483332633972168,15.133999824523926,15.440667152404785,15.440667152404785,29241000
+2015-11-30,15.452667236328125,15.618666648864746,15.272000312805176,15.350666999816895,15.350666999816895,39897000
+2015-12-01,15.404000282287598,15.866666793823242,15.403332710266113,15.812666893005371,15.812666893005371,56010000
+2015-12-02,15.800000190734863,15.90666675567627,15.415332794189453,15.465999603271484,15.465999603271484,44722500
+2015-12-03,15.6986665725708,15.829999923706055,15.333333015441895,15.513999938964844,15.513999938964844,44094000
+2015-12-04,15.497332572937012,15.5513334274292,15.177332878112793,15.358667373657227,15.358667373657227,38604000
+2015-12-07,15.180000305175781,15.708666801452637,15.076666831970215,15.408666610717773,15.408666610717773,47163000
+2015-12-08,15.168000221252441,15.25333309173584,14.946666717529297,15.114666938781738,15.114666938781738,40314000
+2015-12-09,15.113332748413086,15.166666984558105,14.714667320251465,14.968000411987305,14.968000411987305,45867000
+2015-12-10,14.980667114257812,15.232666969299316,14.909333229064941,15.137999534606934,15.137999534606934,31075500
+2015-12-11,15.015999794006348,15.050000190734863,14.442667007446289,14.468000411987305,14.468000411987305,49030500
+2015-12-14,14.500666618347168,14.727999687194824,14.324666976928711,14.571999549865723,14.571999549865723,42406500
+2015-12-15,14.788000106811523,14.814666748046875,14.533332824707031,14.739333152770996,14.739333152770996,33666000
+2015-12-16,14.80666732788086,15.658666610717773,14.715332984924316,15.633999824523926,15.633999824523926,76564500
+2015-12-17,15.595999717712402,15.850666999816895,15.320667266845703,15.559332847595215,15.559332847595215,49479000
+2015-12-18,15.526000022888184,15.726667404174805,15.28600025177002,15.36400032043457,15.36400032043457,45213000
+2015-12-21,15.446000099182129,15.722000122070312,15.405332565307617,15.503999710083008,15.503999710083008,29298000
+2015-12-22,15.666000366210938,15.770000457763672,15.308667182922363,15.329999923706055,15.329999923706055,29422500
+2015-12-23,15.478667259216309,15.563332557678223,15.208666801452637,15.313332557678223,15.313332557678223,23325000
+2015-12-24,15.370667457580566,15.458666801452637,15.218667030334473,15.371333122253418,15.371333122253418,10620000
+2015-12-28,15.432666778564453,15.465332984924316,15.03600025177002,15.263333320617676,15.263333320617676,28519500
+2015-12-29,15.337332725524902,15.847999572753906,15.303333282470703,15.812666893005371,15.812666893005371,36094500
+2015-12-30,15.773332595825195,16.242000579833984,15.711333274841309,15.87266731262207,15.87266731262207,55468500
+2015-12-31,15.900667190551758,16.229999542236328,15.891332626342773,16.000667572021484,16.000667572021484,40725000
+2016-01-04,15.381333351135254,15.425333023071289,14.600000381469727,14.894000053405762,14.894000053405762,102406500
+2016-01-05,15.090666770935059,15.12600040435791,14.666666984558105,14.895333290100098,14.895333290100098,47802000
+2016-01-06,14.666666984558105,14.670000076293945,14.398667335510254,14.602666854858398,14.602666854858398,56686500
+2016-01-07,14.279333114624023,14.562666893005371,14.244667053222656,14.376667022705078,14.376667022705078,53314500
+2016-01-08,14.52400016784668,14.696000099182129,14.0513334274292,14.066666603088379,14.066666603088379,54421500
+2016-01-11,14.267333030700684,14.296667098999023,13.533332824707031,13.856666564941406,13.856666564941406,61371000
+2016-01-12,14.106666564941406,14.249333381652832,13.687333106994629,13.998000144958496,13.998000144958496,46378500
+2016-01-13,14.133999824523926,14.176667213439941,13.333333015441895,13.354000091552734,13.354000091552734,61896000
+2016-01-14,13.480667114257812,14.0,12.892000198364258,13.745332717895508,13.745332717895508,97360500
+2016-01-15,13.264666557312012,13.671333312988281,13.149999618530273,13.666000366210938,13.666000366210938,83679000
+2016-01-19,13.913999557495117,14.031332969665527,13.385333061218262,13.64799976348877,13.64799976348877,60580500
+2016-01-20,13.293333053588867,13.41866683959961,12.75,13.24666690826416,13.24666690826416,87579000
+2016-01-21,13.436667442321777,13.548666954040527,13.001333236694336,13.33133316040039,13.33133316040039,47493000
+2016-01-22,13.653332710266113,13.699999809265137,13.268667221069336,13.50333309173584,13.50333309173584,46861500
+2016-01-25,13.337332725524902,13.571332931518555,13.058667182922363,13.092000007629395,13.092000007629395,40480500
+2016-01-26,13.113332748413086,13.187999725341797,12.592000007629395,12.904000282287598,12.904000282287598,74463000
+2016-01-27,12.825332641601562,12.883999824523926,12.38466739654541,12.538000106811523,12.538000106811523,54258000
+2016-01-28,12.719332695007324,12.751999855041504,12.160667419433594,12.646666526794434,12.646666526794434,68892000
+2016-01-29,12.66333293914795,12.916000366210938,12.538666725158691,12.74666690826416,12.74666690826416,42784500
+2016-02-01,12.583999633789062,13.3013334274292,12.183333396911621,13.129332542419434,13.129332542419434,79464000
+2016-02-02,12.82800006866455,12.874667167663574,12.01533317565918,12.185333251953125,12.185333251953125,86604000
+2016-02-03,12.239333152770996,12.262666702270508,11.345333099365234,11.565333366394043,11.565333366394043,118971000
+2016-02-04,11.380000114440918,11.732000350952148,11.13266658782959,11.688667297363281,11.688667297363281,65781000
+2016-02-05,11.420000076293945,11.533332824707031,10.515999794006348,10.84000015258789,10.84000015258789,141564000
+2016-02-08,10.473333358764648,10.476667404174805,9.733332633972168,9.866000175476074,9.866000175476074,139695000
+2016-02-09,9.48799991607666,10.652667045593262,9.403332710266113,9.883333206176758,9.883333206176758,129774000
+2016-02-10,10.033332824707031,10.33133316040039,9.449333190917969,9.57800006866455,9.57800006866455,156097500
+2016-02-11,10.133333206176758,10.883999824523926,9.800000190734863,10.031332969665527,10.031332969665527,213786000
+2016-02-12,10.333333015441895,10.46733283996582,9.579999923706055,10.06933307647705,10.06933307647705,108537000
+2016-02-16,10.579999923706055,10.863332748413086,10.27400016784668,10.344667434692383,10.344667434692383,83907000
+2016-02-17,10.600000381469727,11.28933334350586,10.445332527160645,11.245332717895508,11.245332717895508,87378000
+2016-02-18,11.494667053222656,11.529999732971191,10.98466682434082,11.118000030517578,11.118000030517578,58314000
+2016-02-19,10.910667419433594,11.166000366210938,10.833333015441895,11.10533332824707,11.10533332824707,44391000
+2016-02-22,11.341333389282227,11.927332878112793,11.323332786560059,11.849332809448242,11.849332809448242,75901500
+2016-02-23,11.744000434875488,12.11533260345459,11.578666687011719,11.814000129699707,11.814000129699707,89766000
+2016-02-24,11.516667366027832,11.966667175292969,11.189332962036133,11.933333396911621,11.933333396911621,80934000
+2016-02-25,11.90999984741211,12.567999839782715,11.680000305175781,12.495332717895508,12.495332717895508,86260500
+2016-02-26,12.579999923706055,12.800000190734863,12.333333015441895,12.689332962036133,12.689332962036133,90976500
+2016-02-29,12.826666831970215,13.09000015258789,12.614666938781738,12.795332908630371,12.795332908630371,67485000
+2016-03-01,12.949999809265137,13.063332557678223,12.180000305175781,12.423333168029785,12.423333168029785,100683000
+2016-03-02,12.248666763305664,12.567999839782715,12.100000381469727,12.555999755859375,12.555999755859375,72936000
+2016-03-03,12.552000045776367,13.161333084106445,12.281332969665527,13.049332618713379,13.049332618713379,72435000
+2016-03-04,13.199999809265137,13.60200023651123,13.166666984558105,13.402667045593262,13.402667045593262,97336500
+2016-03-07,13.178667068481445,13.979999542236328,13.15999984741211,13.685999870300293,13.685999870300293,79941000
+2016-03-08,13.566666603088379,13.833333015441895,13.479999542236328,13.506667137145996,13.506667137145996,62680500
+2016-03-09,13.63466739654541,13.958000183105469,13.519332885742188,13.914667129516602,13.914667129516602,48129000
+2016-03-10,14.0,14.219332695007324,13.378000259399414,13.678667068481445,13.678667068481445,77887500
+2016-03-11,13.862000465393066,13.961333274841309,13.688667297363281,13.833333015441895,13.833333015441895,50146500
+2016-03-14,14.176667213439941,14.447999954223633,14.042667388916016,14.34333324432373,14.34333324432373,60985500
+2016-03-15,14.284667015075684,14.597999572753906,14.100000381469727,14.555999755859375,14.555999755859375,47707500
+2016-03-16,14.533332824707031,14.838666915893555,14.468000411987305,14.795332908630371,14.795332908630371,52750500
+2016-03-17,14.764666557312012,15.233332633972168,14.666666984558105,15.092000007629395,15.092000007629395,56743500
+2016-03-18,15.273332595825195,15.631999969482422,15.204000473022461,15.515999794006348,15.515999794006348,70677000
+2016-03-21,15.689332962036133,15.991999626159668,15.666666984558105,15.887999534606934,15.887999534606934,79617000
+2016-03-22,15.814000129699707,15.932666778564453,15.503999710083008,15.616000175476074,15.616000175476074,64740000
+2016-03-23,15.4913330078125,15.648667335510254,14.802000045776367,14.838666915893555,14.838666915893555,74232000
+2016-03-24,14.385333061218262,15.259332656860352,14.333333015441895,15.183333396911621,15.183333396911621,74413500
+2016-03-28,15.440667152404785,15.654000282287598,15.0,15.350666999816895,15.350666999816895,58885500
+2016-03-29,15.326000213623047,15.491999626159668,15.022000312805176,15.342000007629395,15.342000007629395,60214500
+2016-03-30,15.672666549682617,15.699999809265137,15.100000381469727,15.12600040435791,15.12600040435791,60495000
+2016-03-31,15.28933334350586,15.82800006866455,15.000666618347168,15.317999839782715,15.317999839782715,120193500
+2016-04-01,16.32200050354004,16.52666664123535,15.550000190734863,15.839332580566406,15.839332580566406,239962500
+2016-04-04,16.607999801635742,16.808000564575195,16.242666244506836,16.465999603271484,16.465999603271484,202129500
+2016-04-05,16.03333282470703,17.104000091552734,16.0,17.031333923339844,17.031333923339844,149230500
+2016-04-06,16.931333541870117,17.849332809448242,16.89666748046875,17.69466781616211,17.69466781616211,175582500
+2016-04-07,17.76333236694336,17.95599937438965,16.96733283996582,17.14666748046875,17.14666748046875,132843000
+2016-04-08,17.366666793823242,17.38800048828125,16.534666061401367,16.67133331298828,16.67133331298828,110458500
+2016-04-11,16.733333587646484,17.266000747680664,16.35333251953125,16.661333084106445,16.661333084106445,137425500
+2016-04-12,16.633333206176758,16.786666870117188,16.242000579833984,16.521333694458008,16.521333694458008,86448000
+2016-04-13,16.567333221435547,17.03333282470703,16.488666534423828,16.968666076660156,16.968666076660156,73884000
+2016-04-14,16.866666793823242,17.12266731262207,16.73666763305664,16.790666580200195,16.790666580200195,61983000
+2016-04-15,16.753999710083008,16.97333335876465,16.607999801635742,16.96733283996582,16.96733283996582,56286000
+2016-04-18,16.815332412719727,17.220666885375977,16.777332305908203,16.92533302307129,16.92533302307129,64071000
+2016-04-19,16.874666213989258,16.95800018310547,16.083332061767578,16.4913330078125,16.4913330078125,95362500
+2016-04-20,16.417333602905273,16.910667419433594,16.100000381469727,16.6646671295166,16.6646671295166,77911500
+2016-04-21,16.599332809448242,16.726667404174805,16.46066665649414,16.55266761779785,16.55266761779785,41746500
+2016-04-22,16.592666625976562,16.933332443237305,16.380666732788086,16.916667938232422,16.916667938232422,56794500
+2016-04-25,16.867332458496094,17.158666610717773,16.71733283996582,16.788000106811523,16.788000106811523,55054500
+2016-04-26,16.803333282470703,17.048667907714844,16.625999450683594,16.916000366210938,16.916000366210938,48357000
+2016-04-27,16.850000381469727,17.0,16.626667022705078,16.764667510986328,16.764667510986328,48087000
+2016-04-28,16.656667709350586,16.89533233642578,16.496000289916992,16.513999938964844,16.513999938964844,37785000
+2016-04-29,16.542667388916016,16.562000274658203,15.854000091552734,16.05066680908203,16.05066680908203,81207000
+2016-05-02,16.100000381469727,16.21266746520996,15.654666900634766,16.1200008392334,16.1200008392334,57658500
+2016-05-03,15.824000358581543,15.927332878112793,15.441332817077637,15.48799991607666,15.48799991607666,64533000
+2016-05-04,15.352666854858398,15.630666732788086,14.69333267211914,14.837332725524902,14.837332725524902,130507500
+2016-05-05,15.230667114257812,15.242667198181152,13.986000061035156,14.10200023651123,14.10200023651123,168822000
+2016-05-06,14.057999610900879,14.424667358398438,13.87399959564209,14.328666687011719,14.328666687011719,85278000
+2016-05-09,14.381333351135254,14.40999984741211,13.786666870117188,13.928000450134277,13.928000450134277,71646000
+2016-05-10,13.83666706085205,13.964667320251465,13.666666984558105,13.912667274475098,13.912667274475098,61059000
+2016-05-11,13.839332580566406,14.36533260345459,13.736666679382324,13.93066692352295,13.93066692352295,77428500
+2016-05-12,14.095999717712402,14.111332893371582,13.577333450317383,13.8186674118042,13.8186674118042,54757500
+2016-05-13,13.85200023651123,14.079999923706055,13.779999732971191,13.840666770935059,13.840666770935059,42342000
+2016-05-16,13.876667022705078,14.210000038146973,13.861332893371582,13.88599967956543,13.88599967956543,44241000
+2016-05-17,13.936667442321777,13.98799991607666,13.601332664489746,13.644000053405762,13.644000053405762,42654000
+2016-05-18,13.94333267211914,14.354000091552734,13.850000381469727,14.07800006866455,14.07800006866455,84262500
+2016-05-19,14.2413330078125,14.452667236328125,13.819999694824219,14.347332954406738,14.347332954406738,102994500
+2016-05-20,14.465999603271484,14.703332901000977,14.423333168029785,14.685333251953125,14.685333251953125,135106500
+2016-05-23,14.657999992370605,14.84000015258789,14.390666961669922,14.414667129516602,14.414667129516602,76537500
+2016-05-24,14.4399995803833,14.582667350769043,14.345333099365234,14.52733325958252,14.52733325958252,45207000
+2016-05-25,14.52733325958252,14.757332801818848,14.434000015258789,14.638667106628418,14.638667106628418,46902000
+2016-05-26,14.699999809265137,15.017333030700684,14.603333473205566,15.008000373840332,15.008000373840332,61086000
+2016-05-27,14.999333381652832,15.062000274658203,14.716667175292969,14.869333267211914,14.869333267211914,54754500
+2016-05-31,14.869333267211914,14.983332633972168,14.766667366027832,14.881999969482422,14.881999969482422,41835000
+2016-06-01,14.76533317565918,14.826666831970215,14.459333419799805,14.637332916259766,14.637332916259766,44740500
+2016-06-02,14.63933277130127,14.660667419433594,14.473999977111816,14.597332954406738,14.597332954406738,30492000
+2016-06-03,14.666666984558105,14.795999526977539,14.534000396728516,14.599332809448242,14.599332809448242,33435000
+2016-06-06,14.533332824707031,14.726667404174805,14.363332748413086,14.711999893188477,14.711999893188477,33742500
+2016-06-07,14.815999984741211,15.629332542419434,14.767999649047852,15.489333152770996,15.489333152770996,93204000
+2016-06-08,15.58666706085205,16.05666732788086,15.507332801818848,15.701333045959473,15.701333045959473,89580000
+2016-06-09,15.665332794189453,15.688667297363281,15.137332916259766,15.290666580200195,15.290666580200195,67381500
+2016-06-10,15.159333229064941,15.197999954223633,14.561332702636719,14.586000442504883,14.586000442504883,90399000
+2016-06-13,14.633333206176758,15.0513334274292,14.510666847229004,14.524666786193848,14.524666786193848,62895000
+2016-06-14,14.592000007629395,14.813332557678223,14.16866683959961,14.330666542053223,14.330666542053223,53703000
+2016-06-15,14.463333129882812,14.793333053588867,14.342000007629395,14.513333320617676,14.513333320617676,43627500
+2016-06-16,14.494667053222656,14.53600025177002,14.233332633972168,14.528667449951172,14.528667449951172,36604500
+2016-06-17,14.52066707611084,14.666000366210938,14.300000190734863,14.364666938781738,14.364666938781738,46689000
+2016-06-20,14.633333206176758,14.916666984558105,14.548666954040527,14.646666526794434,14.646666526794434,53332500
+2016-06-21,14.711999893188477,14.838000297546387,14.587332725524902,14.640666961669922,14.640666961669922,67935000
+2016-06-22,13.29800033569336,13.729999542236328,13.050000190734863,13.11066722869873,13.11066722869873,356136000
+2016-06-23,13.045999526977539,13.170000076293945,12.808667182922363,13.09333324432373,13.09333324432373,151960500
+2016-06-24,12.670000076293945,13.008000373840332,12.648667335510254,12.876667022705078,12.876667022705078,105397500
+2016-06-27,12.723999977111816,13.253999710083008,12.524666786193848,13.236666679382324,13.236666679382324,108081000
+2016-06-28,13.459333419799805,13.603333473205566,13.293999671936035,13.452667236328125,13.452667236328125,93186000
+2016-06-29,13.675333023071289,14.118666648864746,13.533332824707031,14.012666702270508,14.012666702270508,89923500
+2016-06-30,14.197999954223633,14.233332633972168,13.934666633605957,14.152000427246094,14.152000427246094,72646500
+2016-07-01,13.742667198181152,14.549332618713379,13.733332633972168,14.433333396911621,14.433333396911621,81000000
+2016-07-05,13.982000350952148,14.302666664123535,13.866666793823242,14.26533317565918,14.26533317565918,77629500
+2016-07-06,14.0,14.34866714477539,13.933333396911621,14.295999526977539,14.295999526977539,73798500
+2016-07-07,14.206666946411133,14.541333198547363,14.200667381286621,14.395999908447266,14.395999908447266,54180000
+2016-07-08,14.520000457763672,14.654000282287598,14.300000190734863,14.45199966430664,14.45199966430664,61122000
+2016-07-11,14.663999557495117,15.118666648864746,14.633999824523926,14.985333442687988,14.985333442687988,81447000
+2016-07-12,14.9399995803833,15.166666984558105,14.881333351135254,14.976667404174805,14.976667404174805,68569500
+2016-07-13,15.033332824707031,15.03933334350586,14.685999870300293,14.835332870483398,14.835332870483398,53506500
+2016-07-14,14.874667167663574,14.996000289916992,14.736666679382324,14.768667221069336,14.768667221069336,40137000
+2016-07-15,14.834667205810547,14.850000381469727,14.642666816711426,14.69333267211914,14.69333267211914,33513000
+2016-07-18,14.642666816711426,15.13933277130127,14.553333282470703,15.083333015441895,15.083333015441895,51181500
+2016-07-19,15.0,15.273332595825195,14.983332633972168,15.017333030700684,15.017333030700684,46726500
+2016-07-20,15.097999572753906,15.319999694824219,15.0,15.223999977111816,15.223999977111816,38527500
+2016-07-21,15.066666603088379,15.1899995803833,14.606666564941406,14.699999809265137,14.699999809265137,66430500
+2016-07-22,14.799332618713379,14.966667175292969,14.592000007629395,14.817999839782715,14.817999839782715,38695500
+2016-07-25,14.817999839782715,15.425999641418457,14.758000373840332,15.333999633789062,15.333999633789062,67360500
+2016-07-26,15.179332733154297,15.333333015441895,15.020000457763672,15.300666809082031,15.300666809082031,51450000
+2016-07-27,15.28933334350586,15.557332992553711,15.128000259399414,15.232666969299316,15.232666969299316,43335000
+2016-07-28,15.196666717529297,15.383999824523926,15.106666564941406,15.37399959564209,15.37399959564209,36286500
+2016-07-29,15.380000114440918,15.685333251953125,15.349332809448242,15.652667045593262,15.652667045593262,46062000
+2016-08-01,15.699999809265137,15.775333404541016,15.291999816894531,15.333999633789062,15.333999633789062,60244500
+2016-08-02,15.291333198547363,15.324666976928711,14.760000228881836,15.146666526794434,15.146666526794434,59016000
+2016-08-03,15.157999992370605,15.313332557678223,14.947333335876465,15.052666664123535,15.052666664123535,58317000
+2016-08-04,15.045999526977539,15.390666961669922,14.803333282470703,15.37399959564209,15.37399959564209,62205000
+2016-08-05,15.333333015441895,15.466667175292969,15.15999984741211,15.335332870483398,15.335332870483398,48078000
+2016-08-08,15.199999809265137,15.30666732788086,15.072667121887207,15.077333450317383,15.077333450317383,33954000
+2016-08-09,15.121333122253418,15.435999870300293,15.109999656677246,15.272000312805176,15.272000312805176,33117000
+2016-08-10,15.215999603271484,15.324666976928711,14.974666595458984,15.043333053588867,15.043333053588867,35074500
+2016-08-11,15.07800006866455,15.171333312988281,14.894000053405762,14.994000434875488,14.994000434875488,28213500
+2016-08-12,15.02733325958252,15.109999656677246,14.935999870300293,15.040666580200195,15.040666580200195,27202500
+2016-08-15,15.067999839782715,15.300000190734863,14.995332717895508,15.03933334350586,15.03933334350586,30514500
+2016-08-16,15.03266716003418,15.145999908447266,14.894000053405762,14.907333374023438,14.907333374023438,34006500
+2016-08-17,14.95533275604248,14.988666534423828,14.853333473205566,14.88266658782959,14.88266658782959,26806500
+2016-08-18,14.921333312988281,15.043999671936035,14.81933307647705,14.900667190551758,14.900667190551758,25717500
+2016-08-19,14.902667045593262,15.011333465576172,14.835332870483398,15.0,15.0,24892500
+2016-08-22,14.944666862487793,15.007332801818848,14.845333099365234,14.862000465393066,14.862000465393066,30982500
+2016-08-23,14.954667091369629,15.232666969299316,14.853333473205566,14.989333152770996,14.989333152770996,71766000
+2016-08-24,15.136667251586914,15.143333435058594,14.814666748046875,14.841333389282227,14.841333389282227,38560500
+2016-08-25,14.87399959564209,14.920000076293945,14.718000411987305,14.730667114257812,14.730667114257812,26437500
+2016-08-26,14.809332847595215,14.857333183288574,14.588000297546387,14.666000366210938,14.666000366210938,33585000
+2016-08-29,14.676667213439941,14.69333267211914,14.333333015441895,14.346667289733887,14.346667289733887,48994500
+2016-08-30,14.407333374023438,14.407333374023438,14.034667015075684,14.089332580566406,14.089332580566406,47533500
+2016-08-31,14.028667449951172,14.173333168029785,13.90999984741211,14.133999824523926,14.133999824523926,49147500
+2016-09-01,13.934000015258789,14.073332786560059,13.366666793823242,13.38466739654541,13.38466739654541,119146500
+2016-09-02,13.488666534423828,13.546667098999023,13.079999923706055,13.185333251953125,13.185333251953125,89661000
+2016-09-06,13.267999649047852,13.550000190734863,13.266667366027832,13.522000312805176,13.522000312805176,65859000
+2016-09-07,13.699999809265137,13.766667366027832,13.380666732788086,13.447333335876465,13.447333335876465,54613500
+2016-09-08,13.303333282470703,13.326000213623047,13.090666770935059,13.157333374023438,13.157333374023438,50668500
+2016-09-09,13.272666931152344,13.32800006866455,12.91333293914795,12.964667320251465,12.964667320251465,56355000
+2016-09-12,13.0,13.424667358398438,12.9399995803833,13.220000267028809,13.220000267028809,55728000
+2016-09-13,13.137332916259766,13.232666969299316,12.896666526794434,13.069999694824219,13.069999694824219,53841000
+2016-09-14,13.050000190734863,13.194666862487793,12.990667343139648,13.093999862670898,13.093999862670898,33817500
+2016-09-15,13.099332809448242,13.501333236694336,13.09333324432373,13.361332893371582,13.361332893371582,46158000
+2016-09-16,13.361332893371582,13.713333129882812,13.266667366027832,13.69333267211914,13.69333267211914,46617000
+2016-09-19,13.800000190734863,13.961999893188477,13.666666984558105,13.755999565124512,13.755999565124512,34492500
+2016-09-20,13.789999961853027,13.850000381469727,13.593999862670898,13.642666816711426,13.642666816711426,36157500
+2016-09-21,13.758000373840332,13.800000190734863,13.437333106994629,13.6813325881958,13.6813325881958,39502500
+2016-09-22,13.760000228881836,13.8186674118042,13.533332824707031,13.76200008392334,13.76200008392334,35743500
+2016-09-23,13.732666969299316,14.01200008392334,13.711333274841309,13.829999923706055,13.829999923706055,43578000
+2016-09-26,13.766667366027832,14.066666603088379,13.766667366027832,13.932666778564453,13.932666778564453,35916000
+2016-09-27,13.976667404174805,13.998666763305664,13.640666961669922,13.720666885375977,13.720666885375977,50598000
+2016-09-28,13.833999633789062,13.883333206176758,13.684000015258789,13.751333236694336,13.751333236694336,31326000
+2016-09-29,13.706666946411133,13.821999549865723,13.371999740600586,13.380000114440918,13.380000114440918,40905000
+2016-09-30,13.480667114257812,13.665332794189453,13.303333282470703,13.60200023651123,13.60200023651123,38794500
+2016-10-03,14.153332710266113,14.378000259399414,13.883333206176758,14.24666690826416,14.24666690826416,89998500
+2016-10-04,14.206666946411133,14.221332550048828,13.921333312988281,14.093999862670898,14.093999862670898,53122500
+2016-10-05,14.149333000183105,14.210000038146973,13.874667167663574,13.897333145141602,13.897333145141602,28162500
+2016-10-06,13.497332572937012,13.61400032043457,13.347332954406738,13.399999618530273,13.399999618530273,70551000
+2016-10-07,13.399999618530273,13.421333312988281,13.053333282470703,13.107333183288574,13.107333183288574,52395000
+2016-10-10,13.423333168029785,13.609333038330078,13.310667037963867,13.396666526794434,13.396666526794434,49744500
+2016-10-11,13.456666946411133,13.479999542236328,13.220666885375977,13.34000015258789,13.34000015258789,34926000
+2016-10-12,13.396666526794434,13.592000007629395,13.361332893371582,13.434000015258789,13.434000015258789,29560500
+2016-10-13,13.366666793823242,13.393333435058594,13.136667251586914,13.349332809448242,13.349332809448242,37419000
+2016-10-14,13.37733268737793,13.428667068481445,13.08666706085205,13.100666999816895,13.100666999816895,64048500
+2016-10-17,13.136667251586914,13.22599983215332,12.800000190734863,12.93066692352295,12.93066692352295,68311500
+2016-10-18,13.065999984741211,13.29800033569336,12.883999824523926,13.273332595825195,13.273332595825195,85207500
+2016-10-19,13.315999984741211,13.77733325958252,13.204000473022461,13.570667266845703,13.570667266845703,104868000
+2016-10-20,13.474666595458984,13.533332824707031,13.136667251586914,13.273332595825195,13.273332595825195,76093500
+2016-10-21,13.239999771118164,13.437999725341797,13.160667419433594,13.339332580566406,13.339332580566406,44151000
+2016-10-24,13.399999618530273,13.596667289733887,13.350000381469727,13.517333030700684,13.517333030700684,41274000
+2016-10-25,13.526666641235352,13.645999908447266,13.41333293914795,13.489333152770996,13.489333152770996,36675000
+2016-10-26,13.399999618530273,13.545999526977539,13.34000015258789,13.482666969299316,13.482666969299316,84492000
+2016-10-27,14.089332580566406,14.24666690826416,13.44333267211914,13.600666999816895,13.600666999816895,196405500
+2016-10-28,13.600000381469727,13.687999725341797,13.321999549865723,13.33133316040039,13.33133316040039,64201500
+2016-10-31,13.499333381652832,13.499333381652832,13.053999900817871,13.182000160217285,13.182000160217285,70384500
+2016-11-01,13.202667236328125,13.233332633972168,12.540666580200195,12.719332695007324,12.719332695007324,105900000
+2016-11-02,12.670000076293945,12.846667289733887,12.500666618347168,12.534667015075684,12.534667015075684,63801000
+2016-11-03,12.600000381469727,12.764666557312012,12.469332695007324,12.494667053222656,12.494667053222656,39795000
+2016-11-04,12.600000381469727,12.897333145141602,12.397333145141602,12.704000473022461,12.704000473022461,77190000
+2016-11-07,12.906000137329102,12.952667236328125,12.670000076293945,12.880666732788086,12.880666732788086,58051500
+2016-11-08,12.919333457946777,13.166000366210938,12.750666618347168,12.996000289916992,12.996000289916992,49014000
+2016-11-09,12.458666801452637,12.800000190734863,12.263333320617676,12.670666694641113,12.670666694641113,122596500
+2016-11-10,12.736666679382324,12.77400016784668,12.027999877929688,12.356666564941406,12.356666564941406,101254500
+2016-11-11,12.28266716003418,12.592000007629395,12.199999809265137,12.570667266845703,12.570667266845703,59827500
+2016-11-14,12.533332824707031,12.550000190734863,11.879332542419434,12.096667289733887,12.096667289733887,98283000
+2016-11-15,12.185333251953125,12.428667068481445,12.136667251586914,12.251333236694336,12.251333236694336,58530000
+2016-11-16,12.176667213439941,12.315333366394043,12.080666542053223,12.26200008392334,12.26200008392334,51516000
+2016-11-17,12.232666969299316,12.63266658782959,12.140666961669922,12.577333450317383,12.577333450317383,73306500
+2016-11-18,12.710000038146973,12.866666793823242,12.333333015441895,12.334667205810547,12.334667205810547,78154500
+2016-11-21,12.336000442504883,12.592666625976562,12.293999671936035,12.3013334274292,12.3013334274292,65415000
+2016-11-22,12.38933277130127,12.764666557312012,12.247332572937012,12.744667053222656,12.744667053222656,84051000
+2016-11-23,12.707332611083984,13.042667388916016,12.600000381469727,12.87600040435791,12.87600040435791,73378500
+2016-11-25,12.909333229064941,13.149333000183105,12.909333229064941,13.109999656677246,13.109999656677246,35491500
+2016-11-28,13.031999588012695,13.289999961853027,12.970000267028809,13.074666976928711,13.074666976928711,67938000
+2016-11-29,13.037332534790039,13.11533260345459,12.633333206176758,12.637999534606934,12.637999534606934,66589500
+2016-11-30,12.733332633972168,12.792667388916016,12.5,12.626667022705078,12.626667022705078,53206500
+2016-12-01,12.550000190734863,12.5686674118042,12.066666603088379,12.125332832336426,12.125332832336426,76896000
+2016-12-02,12.192000389099121,12.325332641601562,12.0,12.097999572753906,12.097999572753906,60634500
+2016-12-05,12.167332649230957,12.592666625976562,12.167332649230957,12.453332901000977,12.453332901000977,61083000
+2016-12-06,12.368000030517578,12.438667297363281,12.178667068481445,12.390000343322754,12.390000343322754,50874000
+2016-12-07,12.40999984741211,12.893333435058594,12.333333015441895,12.876667022705078,12.876667022705078,81928500
+2016-12-08,12.803333282470703,12.833333015441895,12.63599967956543,12.81933307647705,12.81933307647705,47911500
+2016-12-09,12.724666595458984,12.922666549682617,12.720666885375977,12.812000274658203,12.812000274658203,40837500
+2016-12-12,12.853333473205566,12.961333274841309,12.745332717895508,12.828666687011719,12.828666687011719,36583500
+2016-12-13,12.878666877746582,13.41866683959961,12.866666793823242,13.210000038146973,13.210000038146973,102358500
+2016-12-14,13.249333381652832,13.533332824707031,13.11733341217041,13.246000289916992,13.246000289916992,62263500
+2016-12-15,13.227333068847656,13.38266658782959,13.159333229064941,13.17199993133545,13.17199993133545,48294000
+2016-12-16,13.20533275604248,13.505999565124512,13.173333168029785,13.499333381652832,13.499333381652832,56953500
+2016-12-19,13.499333381652832,13.630000114440918,13.322667121887207,13.51533317565918,13.51533317565918,52321500
+2016-12-20,13.536666870117188,13.933333396911621,13.5,13.919333457946777,13.919333457946777,70336500
+2016-12-21,13.896666526794434,14.148667335510254,13.827333450317383,13.846667289733887,13.846667289733887,78114000
+2016-12-22,13.881333351135254,13.999333381652832,13.766667366027832,13.896666526794434,13.896666526794434,46666500
+2016-12-23,13.866666793823242,14.229999542236328,13.847332954406738,14.22266674041748,14.22266674041748,70057500
+2016-12-27,14.325332641601562,14.816666603088379,14.29466724395752,14.635333061218262,14.635333061218262,88735500
+2016-12-28,14.768667221069336,14.920000076293945,14.479999542236328,14.649333000183105,14.649333000183105,56737500
+2016-12-29,14.570667266845703,14.613332748413086,14.274666786193848,14.312000274658203,14.312000274658203,60675000
+2016-12-30,14.420000076293945,14.5,14.112000465393066,14.246000289916992,14.246000289916992,69639000
+2017-01-03,14.324000358581543,14.688667297363281,14.064000129699707,14.465999603271484,14.465999603271484,88849500
+2017-01-04,14.316666603088379,15.199999809265137,14.287332534790039,15.13266658782959,15.13266658782959,168202500
+2017-01-05,15.094667434692383,15.165332794189453,14.796667098999023,15.116666793823242,15.116666793823242,88675500
+2017-01-06,15.128666877746582,15.354000091552734,15.029999732971191,15.267333030700684,15.267333030700684,82918500
+2017-01-09,15.264666557312012,15.461333274841309,15.199999809265137,15.41866683959961,15.41866683959961,59692500
+2017-01-10,15.466667175292969,15.466667175292969,15.12600040435791,15.324666976928711,15.324666976928711,54900000
+2017-01-11,15.271332740783691,15.331999778747559,15.112000465393066,15.315333366394043,15.315333366394043,54762000
+2017-01-12,15.27066707611084,15.380000114440918,15.038666725158691,15.305999755859375,15.305999755859375,56853000
+2017-01-13,15.333333015441895,15.856666564941406,15.305999755859375,15.850000381469727,15.850000381469727,91395000
+2017-01-17,15.779999732971191,15.997332572937012,15.624667167663574,15.70533275604248,15.70533275604248,69262500
+2017-01-18,15.776666641235352,15.980667114257812,15.70533275604248,15.890666961669922,15.890666961669922,56535000
+2017-01-19,16.483333587646484,16.57866668701172,16.049999237060547,16.250667572021484,16.250667572021484,115984500
+2017-01-20,16.36400032043457,16.399999618530273,16.200666427612305,16.315332412719727,16.315332412719727,63064500
+2017-01-23,16.389999389648438,16.72599983215332,16.366666793823242,16.594667434692383,16.594667434692383,93943500
+2017-01-24,16.666667938232422,16.98666763305664,16.643333435058594,16.974000930786133,16.974000930786133,74482500
+2017-01-25,17.15399932861328,17.230667114257812,16.786666870117188,16.96466636657715,16.96466636657715,77139000
+2017-01-26,16.952667236328125,17.049333572387695,16.71666717529297,16.833999633789062,16.833999633789062,47281500
+2017-01-27,16.7586669921875,16.866666793823242,16.56800079345703,16.863332748413086,16.863332748413086,47494500
+2017-01-30,16.8353328704834,17.019332885742188,16.47333335876465,16.708667755126953,16.708667755126953,57016500
+2017-01-31,16.615999221801758,17.05933380126953,16.51333236694336,16.795333862304688,16.795333862304688,61741500
+2017-02-01,16.8700008392334,16.8799991607666,16.60333251953125,16.615999221801758,16.615999221801758,59382000
+2017-02-02,16.555999755859375,16.827999114990234,16.513999938964844,16.770000457763672,16.770000457763672,37497000
+2017-02-03,16.79400062561035,16.812000274658203,16.64533233642578,16.755332946777344,16.755332946777344,32800500
+2017-02-06,16.733333587646484,17.187999725341797,16.708667755126953,17.184667587280273,17.184667587280273,53437500
+2017-02-07,17.21266746520996,17.333332061767578,17.094667434692383,17.165332794189453,17.165332794189453,63672000
+2017-02-08,17.156667709350586,17.55733299255371,17.079999923706055,17.472000122070312,17.472000122070312,58995000
+2017-02-09,17.75,18.07866668701172,17.74333381652832,17.946666717529297,17.946666717529297,117303000
+2017-02-10,17.986000061035156,18.06333351135254,17.74066734313965,17.948667526245117,17.948667526245117,54295500
+2017-02-13,18.049333572387695,18.71933364868164,18.034000396728516,18.706666946411133,18.706666946411133,105444000
+2017-02-14,18.601999282836914,19.159332275390625,18.573999404907227,18.73200035095215,18.73200035095215,110178000
+2017-02-15,18.666667938232422,18.81599998474121,18.429332733154297,18.650667190551758,18.650667190551758,74218500
+2017-02-16,18.50666618347168,18.666667938232422,17.899999618530273,17.93000030517578,17.93000030517578,106159500
+2017-02-17,17.719999313354492,18.19266700744629,17.610000610351562,18.148666381835938,18.148666381835938,93856500
+2017-02-21,18.363332748413086,18.760000228881836,18.267332077026367,18.492666244506836,18.492666244506836,85150500
+2017-02-22,18.687332153320312,18.89666748046875,18.17333221435547,18.233999252319336,18.233999252319336,131325000
+2017-02-23,17.600000381469727,17.643999099731445,17.03733253479004,17.06599998474121,17.06599998474121,223728000
+2017-02-24,16.8439998626709,17.21666717529297,16.68000030517578,17.133333206176758,17.133333206176758,122574000
+2017-02-27,16.544666290283203,16.55733299255371,16.134000778198242,16.415332794189453,16.415332794189453,171912000
+2017-02-28,16.279333114624023,16.733333587646484,16.260000228881836,16.666000366210938,16.666000366210938,91171500
+2017-03-01,16.94533348083496,16.989999771118164,16.607332229614258,16.667999267578125,16.667999267578125,72142500
+2017-03-02,16.6473331451416,16.885332107543945,16.551332473754883,16.698667526245117,16.698667526245117,50277000
+2017-03-03,16.715999603271484,16.793333053588867,16.600000381469727,16.771333694458008,16.771333694458008,43791000
+2017-03-06,16.527332305908203,16.780000686645508,16.500667572021484,16.747333526611328,16.747333526611328,50332500
+2017-03-07,16.794666290283203,16.926000595092773,16.55466651916504,16.57266616821289,16.57266616821289,51892500
+2017-03-08,16.46666717529297,16.67133331298828,16.35466766357422,16.45800018310547,16.45800018310547,55878000
+2017-03-09,16.5086669921875,16.577333450317383,16.200000762939453,16.32666778564453,16.32666778564453,58189500
+2017-03-10,16.413999557495117,16.433332443237305,16.200000762939453,16.246000289916992,16.246000289916992,45994500
+2017-03-13,16.321332931518555,16.456666946411133,16.185333251953125,16.411333084106445,16.411333084106445,45339000
+2017-03-14,16.407333374023438,17.20800018310547,16.40133285522461,17.200000762939453,17.200000762939453,113976000
+2017-03-15,17.133333206176758,17.399999618530273,16.951332092285156,17.048667907714844,17.048667907714844,79962000
+2017-03-16,17.49333381652832,17.71666717529297,17.270666122436523,17.469999313354492,17.469999313354492,106983000
+2017-03-17,17.600000381469727,17.68866729736328,17.413333892822266,17.433332443237305,17.433332443237305,97462500
+2017-03-20,17.373332977294922,17.636667251586914,17.254667282104492,17.461332321166992,17.461332321166992,54214500
+2017-03-21,17.52199935913086,17.65333366394043,16.682666778564453,16.711999893188477,16.711999893188477,103629000
+2017-03-22,16.770666122436523,17.004667282104492,16.700666427612305,17.000667572021484,17.000667572021484,60889500
+2017-03-23,17.025999069213867,17.17799949645996,16.886667251586914,16.985332489013672,16.985332489013672,49803000
+2017-03-24,17.046667098999023,17.592666625976562,17.000667572021484,17.54400062561035,17.54400062561035,84709500
+2017-03-27,17.373332977294922,18.038000106811523,17.316667556762695,18.014667510986328,18.014667510986328,93462000
+2017-03-28,18.468000411987305,18.711999893188477,18.333332061767578,18.496667861938477,18.496667861938477,119814000
+2017-03-29,18.555999755859375,18.639999389648438,18.369333267211914,18.492000579833984,18.492000579833984,55143000
+2017-03-30,18.535999298095703,18.799999237060547,18.480667114257812,18.527999877929688,18.527999877929688,62226000
+2017-03-31,18.582000732421875,18.64533233642578,18.42133331298828,18.553333282470703,18.553333282470703,49419000
+2017-04-03,19.126667022705078,19.933332443237305,18.972000122070312,19.90133285522461,19.90133285522461,208329000
+2017-04-04,19.792667388916016,20.320667266845703,19.635332107543945,20.246667861938477,20.246667861938477,152019000
+2017-04-05,20.13599967956543,20.325332641601562,19.613332748413086,19.666667938232422,19.666667938232422,118213500
+2017-04-06,19.79199981689453,20.12933349609375,19.606666564941406,19.913333892822266,19.913333892822266,82809000
+2017-04-07,19.833332061767578,20.179332733154297,19.809999465942383,20.16933250427246,20.16933250427246,68694000
+2017-04-10,20.610000610351562,20.915332794189453,20.58066749572754,20.826000213623047,20.826000213623047,114967500
+2017-04-11,20.892000198364258,20.898000717163086,20.366666793823242,20.58066749572754,20.58066749572754,85869000
+2017-04-12,20.422666549682617,20.56333351135254,19.754667282104492,19.78933334350586,19.78933334350586,90760500
+2017-04-13,19.780000686645508,20.492666244506836,19.68666648864746,20.266666412353516,20.266666412353516,139269000
+2017-04-17,20.18000030517578,20.266666412353516,19.91200065612793,20.09600067138672,20.09600067138672,62080500
+2017-04-18,19.979999542236328,20.055999755859375,19.860000610351562,20.016666412353516,20.016666412353516,45535500
+2017-04-19,20.163999557495117,20.441333770751953,20.140666961669922,20.368000030517578,20.368000030517578,58470000
+2017-04-20,20.43400001525879,20.610000610351562,20.01533317565918,20.167333602905273,20.167333602905273,92241000
+2017-04-21,20.133333206176758,20.426666259765625,20.027999877929688,20.373332977294922,20.373332977294922,67647000
+2017-04-24,20.614667892456055,20.703332901000977,20.40133285522461,20.53533363342285,20.53533363342285,76252500
+2017-04-25,20.53333282470703,20.93199920654297,20.390666961669922,20.91933250427246,20.91933250427246,101065500
+2017-04-26,20.82466697692871,20.96666717529297,20.600000381469727,20.67799949645996,20.67799949645996,70425000
+2017-04-27,20.779333114624023,20.87266731262207,20.5,20.575332641601562,20.575332641601562,52029000
+2017-04-28,20.655332565307617,20.98666763305664,20.53333282470703,20.937999725341797,20.937999725341797,67582500
+2017-05-01,20.992000579833984,21.816667556762695,20.987333297729492,21.52199935913086,21.52199935913086,132444000
+2017-05-02,21.600000381469727,21.8439998626709,21.104000091552734,21.25933265686035,21.25933265686035,80742000
+2017-05-03,21.17799949645996,21.435333251953125,20.696666717529297,20.73466682434082,20.73466682434082,107001000
+2017-05-04,20.496000289916992,20.51799964904785,19.384000778198242,19.69733238220215,19.69733238220215,212280000
+2017-05-05,19.866666793823242,20.56999969482422,19.786666870117188,20.55666732788086,20.55666732788086,122659500
+2017-05-08,20.726667404174805,20.91933250427246,20.38800048828125,20.479333877563477,20.479333877563477,105097500
+2017-05-09,20.625333786010742,21.465999603271484,20.606666564941406,21.417333602905273,21.417333602905273,145147500
+2017-05-10,21.437332153320312,21.700000762939453,21.20800018310547,21.681333541870117,21.681333541870117,86124000
+2017-05-11,21.559999465942383,21.733333587646484,21.30666732788086,21.540000915527344,21.540000915527344,71307000
+2017-05-12,21.698667526245117,21.799999237060547,21.435333251953125,21.65399932861328,21.65399932861328,61824000
+2017-05-15,21.225332260131836,21.34666633605957,20.8353328704834,21.058666229248047,21.058666229248047,114330000
+2017-05-16,21.172666549682617,21.33733367919922,21.00933265686035,21.134000778198242,21.134000778198242,62287500
+2017-05-17,20.959333419799805,20.975332260131836,20.366666793823242,20.407333374023438,20.407333374023438,100678500
+2017-05-18,20.46666717529297,20.929332733154297,20.354000091552734,20.87066650390625,20.87066650390625,84807000
+2017-05-19,21.03333282470703,21.100000381469727,20.68000030517578,20.722000122070312,20.722000122070312,70314000
+2017-05-22,20.85333251953125,20.95800018310547,20.453332901000977,20.690000534057617,20.690000534057617,64938000
+2017-05-23,20.69733238220215,20.715333938598633,20.23200035095215,20.257333755493164,20.257333755493164,64776000
+2017-05-24,20.43400001525879,20.733333587646484,20.360000610351562,20.681333541870117,20.681333541870117,75499500
+2017-05-25,20.73466682434082,21.131332397460938,20.520666122436523,21.121999740600586,21.121999740600586,75210000
+2017-05-26,21.152000427246094,21.69933319091797,21.08733367919922,21.676000595092773,21.676000595092773,117033000
+2017-05-30,21.733333587646484,22.41866683959961,21.71733283996582,22.34000015258789,22.34000015258789,116743500
+2017-05-31,22.512666702270508,22.859333038330078,22.3439998626709,22.733999252319336,22.733999252319336,149451000
+2017-06-01,22.933332443237305,22.992000579833984,22.486000061035156,22.691333770751953,22.691333770751953,114120000
+2017-06-02,22.65133285522461,22.858667373657227,22.39533233642578,22.656667709350586,22.656667709350586,83853000
+2017-06-05,22.566667556762695,23.229333877563477,22.28066635131836,23.154666900634766,23.154666900634766,101766000
+2017-06-06,22.979999542236328,23.965999603271484,22.6646671295166,23.523332595825195,23.523332595825195,166302000
+2017-06-07,23.756000518798828,24.03333282470703,23.676000595092773,23.976667404174805,23.976667404174805,140970000
+2017-06-08,24.25,24.793333053588867,24.014667510986328,24.666667938232422,24.666667938232422,135922500
+2017-06-09,24.961332321166992,25.124666213989258,23.65333366394043,23.821332931518555,23.821332931518555,258921000
+2017-06-12,23.865999221801758,24.299999237060547,23.374666213989258,23.93400001525879,23.93400001525879,157765500
+2017-06-13,24.507999420166016,25.066667556762695,24.44066619873047,25.06333351135254,25.06333351135254,177118500
+2017-06-14,25.4060001373291,25.616666793823242,25.08733367919922,25.37733268737793,25.37733268737793,192276000
+2017-06-15,24.833332061767578,25.03066635131836,24.432666778564453,25.022666931152344,25.022666931152344,156397500
+2017-06-16,25.198667526245117,25.200666427612305,24.67333221435547,24.760000228881836,24.760000228881836,100965000
+2017-06-19,25.0,25.113332748413086,24.520000457763672,24.65333366394043,24.65333366394043,98239500
+2017-06-20,25.1113338470459,25.2586669921875,24.648666381835938,24.81599998474121,24.81599998474121,111580500
+2017-06-21,24.956666946411133,25.132667541503906,24.534666061401367,25.093332290649414,25.093332290649414,73848000
+2017-06-22,25.19933319091797,25.666667938232422,24.904666900634766,25.507333755493164,25.507333755493164,112947000
+2017-06-23,25.496667861938477,25.799333572387695,25.290000915527344,25.56333351135254,25.56333351135254,96687000
+2017-06-26,25.779333114624023,25.796667098999023,24.873332977294922,25.166000366210938,25.166000366210938,99061500
+2017-06-27,25.093332290649414,25.093332290649414,24.134666442871094,24.158000946044922,24.158000946044922,104946000
+2017-06-28,24.44533348083496,24.78266716003418,24.167999267578125,24.749332427978516,24.749332427978516,94537500
+2017-06-29,24.707332611083984,24.733333587646484,23.606666564941406,24.049999237060547,24.049999237060547,123315000
+2017-06-30,24.247333526611328,24.451332092285156,23.974666595458984,24.107332229614258,24.107332229614258,87727500
+2017-07-03,24.682666778564453,24.75666618347168,23.433332443237305,23.507999420166016,23.507999420166016,94581000
+2017-07-05,23.14666748046875,23.14933204650879,21.755332946777344,21.805999755859375,21.805999755859375,255700500
+2017-07-06,21.150667190551758,21.38599967956543,20.420000076293945,20.588666915893555,20.588666915893555,289867500
+2017-07-07,20.899999618530273,21.133333206176758,20.492000579833984,20.881332397460938,20.881332397460938,212653500
+2017-07-10,20.860000610351562,21.195999145507812,20.208667755126953,21.06999969482422,21.06999969482422,207313500
+2017-07-11,21.066667556762695,21.818666458129883,20.953332901000977,21.814666748046875,21.814666748046875,173391000
+2017-07-12,22.02666664123535,22.206666946411133,21.633333206176758,21.968000411987305,21.968000411987305,155191500
+2017-07-13,22.007333755493164,22.106666564941406,21.33133316040039,21.560667037963867,21.560667037963867,128917500
+2017-07-14,21.54599952697754,21.89466667175293,21.4146671295166,21.851999282836914,21.851999282836914,84378000
+2017-07-17,21.702667236328125,21.80666732788086,20.89666748046875,21.30466651916504,21.30466651916504,148153500
+2017-07-18,21.166667938232422,21.941999435424805,21.04400062561035,21.882667541503906,21.882667541503906,95605500
+2017-07-19,21.881999969482422,22.110000610351562,21.54800033569336,21.68400001525879,21.68400001525879,95355000
+2017-07-20,21.793333053588867,22.014667510986328,21.613332748413086,21.994667053222656,21.994667053222656,77493000
+2017-07-21,21.964000701904297,22.083999633789062,21.719999313354492,21.893333435058594,21.893333435058594,73524000
+2017-07-24,22.016000747680664,22.893333435058594,22.000667572021484,22.834667205810547,22.834667205810547,129556500
+2017-07-25,23.0,23.040000915527344,22.27666664123535,22.639999389648438,22.639999389648438,104838000
+2017-07-26,22.69066619873047,23.03333282470703,22.541332244873047,22.92333221435547,22.92333221435547,72312000
+2017-07-27,23.066667556762695,23.166667938232422,21.752666473388672,22.297332763671875,22.297332763671875,124536000
+2017-07-28,22.459333419799805,22.639999389648438,22.167333602905273,22.33799934387207,22.33799934387207,73206000
+2017-07-31,22.366666793823242,22.766000747680664,21.402666091918945,21.564666748046875,21.564666748046875,128026500
+2017-08-01,21.53333282470703,21.6299991607666,21.075332641601562,21.30466651916504,21.30466651916504,124546500
+2017-08-02,21.262666702270508,21.808000564575195,20.74799919128418,21.72599983215332,21.72599983215332,196372500
+2017-08-03,23.02199935913086,23.333332061767578,22.876667022705078,23.139333724975586,23.139333724975586,203025000
+2017-08-04,23.133333206176758,23.81800079345703,22.886667251586914,23.79400062561035,23.79400062561035,139033500
+2017-08-07,23.823333740234375,23.965333938598633,23.516666412353516,23.67799949645996,23.67799949645996,94867500
+2017-08-08,23.8353328704834,24.57200050354004,23.82666778564453,24.347999572753906,24.347999572753906,111747000
+2017-08-09,24.066667556762695,24.666667938232422,23.93000030517578,24.235332489013672,24.235332489013672,103381500
+2017-08-10,24.106666564941406,24.44333267211914,23.643999099731445,23.69333267211914,23.69333267211914,106393500
+2017-08-11,23.79800033569336,24.083999633789062,23.57466697692871,23.857999801635742,23.857999801635742,65487000
+2017-08-14,24.308666229248047,24.51066780090332,24.17333221435547,24.253332138061523,24.253332138061523,67788000
+2017-08-15,24.34666633605957,24.365999221801758,23.95800018310547,24.155332565307617,24.155332565307617,46276500
+2017-08-16,24.200000762939453,24.433332443237305,24.167999267578125,24.194000244140625,24.194000244140625,51207000
+2017-08-17,24.08066749572754,24.219999313354492,23.439332962036133,23.461332321166992,23.461332321166992,75415500
+2017-08-18,23.527332305908203,23.600000381469727,23.053333282470703,23.163999557495117,23.163999557495117,81123000
+2017-08-21,23.05466651916504,23.05466651916504,22.123332977294922,22.52400016784668,22.52400016784668,97431000
+2017-08-22,22.742000579833984,22.81599998474121,22.4913330078125,22.75666618347168,22.75666618347168,64830000
+2017-08-23,22.599332809448242,23.56599998474121,22.553333282470703,23.51799964904785,23.51799964904785,74317500
+2017-08-24,23.501333236694336,23.777332305908203,23.31599998474121,23.528667449951172,23.528667449951172,68770500
+2017-08-25,23.615999221801758,23.71266746520996,23.15333366394043,23.203332901000977,23.203332901000977,52260000
+2017-08-28,23.152000427246094,23.156667709350586,22.648000717163086,23.04400062561035,23.04400062561035,56460000
+2017-08-29,22.631999969482422,23.270000457763672,22.583332061767578,23.157333374023438,23.157333374023438,61105500
+2017-08-30,23.31133270263672,23.564666748046875,23.133333206176758,23.545333862304688,23.545333862304688,51193500
+2017-08-31,23.56999969482422,23.895999908447266,23.521333694458008,23.726667404174805,23.726667404174805,61092000
+2017-09-01,23.7413330078125,23.839332580566406,23.57933235168457,23.69333267211914,23.69333267211914,45742500
+2017-09-05,23.586666107177734,23.69933319091797,23.05933380126953,23.305999755859375,23.305999755859375,57526500
+2017-09-06,23.299999237060547,23.398666381835938,22.770666122436523,22.968666076660156,22.968666076660156,61371000
+2017-09-07,23.065332412719727,23.498666763305664,22.89666748046875,23.374000549316406,23.374000549316406,63588000
+2017-09-08,23.266000747680664,23.318666458129883,22.81999969482422,22.893333435058594,22.893333435058594,48952500
+2017-09-11,23.42333221435547,24.247333526611328,23.333332061767578,24.246000289916992,24.246000289916992,115006500
+2017-09-12,24.299333572387695,24.583999633789062,24.02666664123535,24.183332443237305,24.183332443237305,89593500
+2017-09-13,24.254667282104492,24.538000106811523,23.972667694091797,24.415332794189453,24.415332794189453,62778000
+2017-09-14,24.288667678833008,25.19733238220215,24.17533302307129,25.176000595092773,25.176000595092773,108037500
+2017-09-15,24.96733283996582,25.333332061767578,24.84666633605957,25.320667266845703,25.320667266845703,81307500
+2017-09-18,25.350000381469727,25.974000930786133,25.178667068481445,25.666667938232422,25.666667938232422,107820000
+2017-09-19,25.333332061767578,25.492666244506836,24.904666900634766,25.00666618347168,25.00666618347168,96778500
+2017-09-20,24.866666793823242,25.21666717529297,24.738000869750977,24.92733383178711,24.92733383178711,73786500
+2017-09-21,24.99333381652832,25.121999740600586,24.30066680908203,24.43199920654297,24.43199920654297,69273000
+2017-09-22,24.432666778564453,24.65999984741211,23.392000198364258,23.4060001373291,23.4060001373291,122391000
+2017-09-25,23.543333053588867,23.83133316040039,22.858667373657227,22.999332427978516,22.999332427978516,114088500
+2017-09-26,23.39533233642578,23.416000366210938,22.726667404174805,23.016666412353516,23.016666412353516,107344500
+2017-09-27,23.32666778564453,23.432666778564453,22.700000762939453,22.731332778930664,22.731332778930664,90904500
+2017-09-28,22.658666610717773,22.850000381469727,22.360000610351562,22.639999389648438,22.639999389648438,79794000
+2017-09-29,22.790666580200195,22.978666305541992,22.573333740234375,22.739999771118164,22.739999771118164,76606500
+2017-10-02,22.834667205810547,22.913333892822266,22.367332458496094,22.768667221069336,22.768667221069336,79302000
+2017-10-03,22.393333435058594,23.23666763305664,22.0853328704834,23.209333419799805,23.209333419799805,152304000
+2017-10-04,23.416667938232422,23.908000946044922,23.30666732788086,23.667333602905273,23.667333602905273,122452500
+2017-10-05,23.733333587646484,23.82933235168457,23.42333221435547,23.68866729736328,23.68866729736328,62575500
+2017-10-06,23.540000915527344,24.00666618347168,23.483333587646484,23.79199981689453,23.79199981689453,64462500
+2017-10-09,23.309999465942383,23.450000762939453,22.844667434692383,22.862667083740234,22.862667083740234,112405500
+2017-10-10,23.1200008392334,23.708667755126953,23.03533363342285,23.70599937438965,23.70599937438965,104677500
+2017-10-11,23.592666625976562,23.84000015258789,23.40999984741211,23.639999389648438,23.639999389648438,67512000
+2017-10-12,23.530000686645508,23.985332489013672,23.50933265686035,23.711999893188477,23.711999893188477,61305000
+2017-10-13,23.798667907714844,23.89933204650879,23.57866668701172,23.704666137695312,23.704666137695312,53107500
+2017-10-16,23.583999633789062,23.631999969482422,23.143999099731445,23.373332977294922,23.373332977294922,80632500
+2017-10-17,23.393999099731445,23.74799919128418,23.33799934387207,23.71666717529297,23.71666717529297,49399500
+2017-10-18,23.731332778930664,24.200000762939453,23.608667373657227,23.976667404174805,23.976667404174805,74086500
+2017-10-19,23.70400047302246,23.809999465942383,23.213333129882812,23.45400047302246,23.45400047302246,75927000
+2017-10-20,23.512666702270508,23.636667251586914,22.95599937438965,23.00666618347168,23.00666618347168,73956000
+2017-10-23,23.325332641601562,23.329999923706055,22.416667938232422,22.468000411987305,22.468000411987305,86209500
+2017-10-24,22.586666107177734,22.85333251953125,22.410667419433594,22.48933219909668,22.48933219909668,67375500
+2017-10-25,22.446666717529297,22.5,21.570667266845703,21.722667694091797,21.722667694091797,128911500
+2017-10-26,21.851999282836914,22.01533317565918,21.546667098999023,21.744667053222656,21.744667053222656,75352500
+2017-10-27,21.316667556762695,21.639333724975586,21.110666275024414,21.391332626342773,21.391332626342773,104695500
+2017-10-30,21.278667449951172,21.5853328704834,21.149999618530273,21.338666915893555,21.338666915893555,63816000
+2017-10-31,21.34866714477539,22.1299991607666,21.345333099365234,22.101999282836914,22.101999282836914,85084500
+2017-11-01,22.149999618530273,22.173999786376953,21.35066795349121,21.405332565307617,21.405332565307617,126859500
+2017-11-02,20.0086669921875,20.57933235168457,19.5086669921875,19.950666427612305,19.950666427612305,296871000
+2017-11-03,19.96666717529297,20.416667938232422,19.67533302307129,20.4060001373291,20.4060001373291,133410000
+2017-11-06,20.46666717529297,20.5,19.93400001525879,20.185333251953125,20.185333251953125,97290000
+2017-11-07,20.06800079345703,20.433332443237305,20.00200080871582,20.40333366394043,20.40333366394043,79414500
+2017-11-08,20.366666793823242,20.459333419799805,20.086666107177734,20.292667388916016,20.292667388916016,70879500
+2017-11-09,20.166667938232422,20.297332763671875,19.753332138061523,20.19933319091797,20.19933319091797,81706500
+2017-11-10,20.166667938232422,20.55733299255371,20.123332977294922,20.19933319091797,20.19933319091797,69381000
+2017-11-13,20.0086669921875,21.1200008392334,19.94066619873047,21.02666664123535,21.02666664123535,113773500
+2017-11-14,21.0,21.09000015258789,20.459999084472656,20.579999923706055,20.579999923706055,85141500
+2017-11-15,20.400667190551758,20.832666397094727,20.100000381469727,20.753332138061523,20.753332138061523,89680500
+2017-11-16,20.932666778564453,21.209333419799805,20.753332138061523,20.833332061767578,20.833332061767578,87331500
+2017-11-17,21.711332321166992,21.777999877929688,20.876667022705078,21.003332138061523,21.003332138061523,206026500
+2017-11-20,20.91933250427246,21.03333282470703,20.316667556762695,20.582666397094727,20.582666397094727,123715500
+2017-11-21,20.724000930786133,21.215333938598633,20.58066749572754,21.187332153320312,21.187332153320312,108919500
+2017-11-22,21.118000030517578,21.161333084106445,20.78933334350586,20.84000015258789,20.84000015258789,73764000
+2017-11-24,20.91933250427246,21.0939998626709,20.733333587646484,21.036666870117188,21.036666870117188,48661500
+2017-11-27,20.883333206176758,21.1560001373291,20.634000778198242,21.12066650390625,21.12066650390625,68338500
+2017-11-28,21.090667724609375,21.333332061767578,20.92799949645996,21.170000076293945,21.170000076293945,74242500
+2017-11-29,21.15333366394043,21.200000762939453,20.082000732421875,20.502666473388672,20.502666473388672,131511000
+2017-11-30,20.570667266845703,20.713333129882812,20.30266761779785,20.59000015258789,20.59000015258789,65274000
+2017-12-01,20.362667083740234,20.687999725341797,20.336666107177734,20.435333251953125,20.435333251953125,64393500
+2017-12-04,20.433332443237305,20.551332473754883,20.040666580200195,20.34666633605957,20.34666633605957,87526500
+2017-12-05,20.133333206176758,20.53333282470703,20.066667556762695,20.246667861938477,20.246667861938477,69697500
+2017-12-06,20.00666618347168,20.892667770385742,20.0,20.884000778198242,20.884000778198242,107929500
+2017-12-07,20.799999237060547,21.242000579833984,20.73666763305664,20.749332427978516,20.749332427978516,71709000
+2017-12-08,20.97333335876465,21.131999969482422,20.750667572021484,21.0086669921875,21.0086669921875,52027500
+2017-12-11,20.975332260131836,21.93400001525879,20.916667938232422,21.92733383178711,21.92733383178711,119070000
+2017-12-12,22.030000686645508,22.762666702270508,22.00200080871582,22.735332489013672,22.735332489013672,130998000
+2017-12-13,22.728666305541992,22.947999954223633,22.433332443237305,22.601999282836914,22.601999282836914,93322500
+2017-12-14,22.733999252319336,23.16266632080078,22.459999084472656,22.525999069213867,22.525999069213867,86998500
+2017-12-15,22.80266761779785,22.926666259765625,22.384000778198242,22.89666748046875,22.89666748046875,103998000
+2017-12-18,22.99333381652832,23.115333557128906,22.505332946777344,22.591333389282227,22.591333389282227,82143000
+2017-12-19,22.68400001525879,22.766000747680664,22.020000457763672,22.073333740234375,22.073333740234375,102375000
+2017-12-20,22.179332733154297,22.206666946411133,21.66933250427246,21.93199920654297,21.93199920654297,89307000
+2017-12-21,21.972667694091797,22.249332427978516,21.81399917602539,22.110666275024414,22.110666275024414,65778000
+2017-12-22,21.96733283996582,22.06133270263672,21.654666900634766,21.68000030517578,21.68000030517578,63237000
+2017-12-26,21.588666915893555,21.59600067138672,21.10533332824707,21.152666091918945,21.152666091918945,65676000
+2017-12-27,21.066667556762695,21.178667068481445,20.71666717529297,20.775999069213867,20.775999069213867,70681500
+2017-12-28,20.78333282470703,21.05466651916504,20.63599967956543,21.02400016784668,21.02400016784668,64744500
+2017-12-29,21.07866668701172,21.0939998626709,20.666667938232422,20.75666618347168,20.75666618347168,56658000
+2018-01-02,20.799999237060547,21.474000930786133,20.733333587646484,21.368667602539062,21.368667602539062,65283000
+2018-01-03,21.399999618530273,21.683332443237305,21.036666870117188,21.149999618530273,21.149999618530273,67822500
+2018-01-04,20.857999801635742,21.23666763305664,20.3786678314209,20.974666595458984,20.974666595458984,149194500
+2018-01-05,21.107999801635742,21.14933204650879,20.799999237060547,21.10533332824707,21.10533332824707,68868000
+2018-01-08,21.066667556762695,22.468000411987305,21.03333282470703,22.42733383178711,22.42733383178711,147891000
+2018-01-09,22.3439998626709,22.586666107177734,21.82666778564453,22.246000289916992,22.246000289916992,107199000
+2018-01-10,22.14666748046875,22.46666717529297,22.0,22.31999969482422,22.31999969482422,64648500
+2018-01-11,22.349332809448242,22.987333297729492,22.21733283996582,22.530000686645508,22.530000686645508,99682500
+2018-01-12,22.575332641601562,22.694000244140625,22.244667053222656,22.4146671295166,22.4146671295166,72376500
+2018-01-16,22.502666473388672,23.0,22.31999969482422,22.67066764831543,22.67066764831543,97114500
+2018-01-17,22.697999954223633,23.266666412353516,22.649999618530273,23.143999099731445,23.143999099731445,106552500
+2018-01-18,23.044666290283203,23.48666763305664,22.916000366210938,22.971332550048828,22.971332550048828,85287000
+2018-01-19,23.0,23.37266731262207,22.84000015258789,23.334667205810547,23.334667205810547,73324500
+2018-01-22,23.293333053588867,23.85533332824707,23.280000686645508,23.437332153320312,23.437332153320312,93156000
+2018-01-23,24.0,24.03333282470703,23.399999618530273,23.519332885742188,23.519332885742188,81981000
+2018-01-24,23.6386661529541,23.649999618530273,22.90133285522461,23.05933380126953,23.05933380126953,79312500
+2018-01-25,23.218000411987305,23.280000686645508,22.426666259765625,22.50933265686035,22.50933265686035,101104500
+2018-01-26,22.766666412353516,22.933332443237305,22.380666732788086,22.856666564941406,22.856666564941406,68091000
+2018-01-29,22.656667709350586,23.389999389648438,22.552000045776367,23.302000045776367,23.302000045776367,71206500
+2018-01-30,23.00933265686035,23.218000411987305,22.81133270263672,23.05466651916504,23.05466651916504,70765500
+2018-01-31,23.167333602905273,23.746000289916992,23.012666702270508,23.62066650390625,23.62066650390625,93211500
+2018-02-01,23.399999618530273,23.977333068847656,23.242000579833984,23.28333282470703,23.28333282470703,62965500
+2018-02-02,23.229333877563477,23.463333129882812,22.700666427612305,22.916667938232422,22.916667938232422,55572000
+2018-02-05,22.531333923339844,22.96466636657715,22.200000762939453,22.208667755126953,22.208667755126953,66961500
+2018-02-06,21.680667877197266,22.4146671295166,21.566667556762695,22.264667510986328,22.264667510986328,76326000
+2018-02-07,22.599332809448242,23.066667556762695,22.37733268737793,23.0,23.0,104538000
+2018-02-08,22.887332916259766,23.2413330078125,20.97333335876465,21.01533317565918,21.01533317565918,154719000
+2018-02-09,21.32866668701172,21.398666381835938,19.650667190551758,20.69466781616211,20.69466781616211,194005500
+2018-02-12,21.075332641601562,21.205333709716797,20.416667938232422,21.048667907714844,21.048667907714844,93417000
+2018-02-13,21.001333236694336,21.612667083740234,20.833999633789062,21.577333450317383,21.577333450317383,68403000
+2018-02-14,21.389333724975586,21.744667053222656,21.23466682434082,21.487333297729492,21.487333297729492,59260500
+2018-02-15,21.633333206176758,22.274667739868164,21.49333381652832,22.271333694458008,22.271333694458008,88693500
+2018-02-16,22.166667938232422,22.874666213989258,22.109333038330078,22.365999221801758,22.365999221801758,84639000
+2018-02-20,22.29800033569336,22.722667694091797,22.100000381469727,22.31800079345703,22.31800079345703,60141000
+2018-02-21,22.402000427246094,22.645999908447266,22.211332321166992,22.219999313354492,22.219999313354492,48294000
+2018-02-22,22.368667602539062,23.16266632080078,22.316667556762695,23.077999114990234,23.077999114990234,104547000
+2018-02-23,23.18866729736328,23.666000366210938,23.139999389648438,23.469999313354492,23.469999313354492,87261000
+2018-02-26,23.566667556762695,23.933332443237305,23.49066734313965,23.827999114990234,23.827999114990234,65100000
+2018-02-27,23.75,23.999332427978516,23.333999633789062,23.39933204650879,23.39933204650879,71961000
+2018-02-28,23.504667282104492,23.682666778564453,22.814666748046875,22.87066650390625,22.87066650390625,91045500
+2018-03-01,23.000667572021484,23.244667053222656,22.004667282104492,22.062000274658203,22.062000274658203,103284000
+2018-03-02,21.798667907714844,22.347999572753906,21.531333923339844,22.341333389282227,22.341333389282227,76392000
+2018-03-05,22.159332275390625,22.516666412353516,21.952667236328125,22.22333335876465,22.22333335876465,57357000
+2018-03-06,22.25,22.424667358398438,21.802000045776367,21.8799991607666,21.8799991607666,64285500
+2018-03-07,21.695999145507812,22.166667938232422,21.44933319091797,22.15333366394043,22.15333366394043,75109500
+2018-03-08,22.19066619873047,22.219999313354492,21.751333236694336,21.940000534057617,21.940000534057617,53493000
+2018-03-09,21.606666564941406,21.89933204650879,21.4913330078125,21.81133270263672,21.81133270263672,82602000
+2018-03-12,21.907333374023438,23.1473331451416,21.766666412353516,23.034000396728516,23.034000396728516,123960000
+2018-03-13,21.907333374023438,23.1473331451416,21.766666412353516,22.78933334350586,22.78933334350586,89487000
+2018-03-14,22.450666427612305,22.65399932861328,21.595333099365234,21.775333404541016,21.775333404541016,119511000
+2018-03-15,21.958667755126953,22.190000534057617,21.406667709350586,21.706666946411133,21.706666946411133,98472000
+2018-03-16,21.528667449951172,21.82666778564453,21.271333694458008,21.42333221435547,21.42333221435547,91759500
+2018-03-19,21.100000381469727,21.383333206176758,20.64466667175293,20.90399932861328,20.90399932861328,112264500
+2018-03-20,20.9913330078125,21.083332061767578,20.583999633789062,20.703332901000977,20.703332901000977,71464500
+2018-03-21,20.683332443237305,21.496000289916992,20.679332733154297,21.101999282836914,21.101999282836914,89376000
+2018-03-22,20.926000595092773,21.254667282104492,20.545333862304688,20.606666564941406,20.606666564941406,74097000
+2018-03-23,20.75,20.75,20.030000686645508,20.1026668548584,20.1026668548584,99823500
+2018-03-26,20.48933219909668,20.506000518798828,19.423999786376953,20.278667449951172,20.278667449951172,125628000
+2018-03-27,20.266666412353516,20.284666061401367,18.478666305541992,18.61199951171875,18.61199951171875,208080000
+2018-03-28,17.6386661529541,17.91200065612793,16.80666732788086,17.185333251953125,17.185333251953125,315021000
+2018-03-29,17.099332809448242,18.06399917602539,16.547332763671875,17.742000579833984,17.742000579833984,227560500
+2018-04-02,17.083999633789062,17.35533332824707,16.305999755859375,16.832000732421875,16.832000732421875,241710000
+2018-04-03,17.988000869750977,18.22333335876465,16.965999603271484,17.8353328704834,17.8353328704834,282666000
+2018-04-04,16.851999282836914,19.224666595458984,16.799999237060547,19.12933349609375,19.12933349609375,298450500
+2018-04-05,19.28933334350586,20.417333602905273,19.213333129882812,20.381332397460938,20.381332397460938,286816500
+2018-04-06,20.066667556762695,20.618667602539062,19.700000762939453,19.953332901000977,19.953332901000977,202804500
+2018-04-09,20.024667739868164,20.633333206176758,19.28066635131836,19.310667037963867,19.310667037963867,153747000
+2018-04-10,19.931333541870117,20.47333335876465,19.57866668701172,20.31333351135254,20.31333351135254,164847000
+2018-04-11,20.049333572387695,20.59866714477539,19.977333068847656,20.062000274658203,20.062000274658203,112243500
+2018-04-12,20.154666900634766,20.26333236694336,19.57866668701172,19.60533332824707,19.60533332824707,114132000
+2018-04-13,20.239999771118164,20.26333236694336,19.73200035095215,20.022666931152344,20.022666931152344,109908000
+2018-04-16,19.933332443237305,19.977333068847656,19.267332077026367,19.413999557495117,19.413999557495117,95077500
+2018-04-17,19.257999420166016,19.47800064086914,18.833999633789062,19.179332733154297,19.179332733154297,105000000
+2018-04-18,19.405332565307617,20.016000747680664,19.21066665649414,19.55666732788086,19.55666732788086,98365500
+2018-04-19,19.405332565307617,20.067333221435547,19.23666763305664,20.005332946777344,20.005332946777344,91359000
+2018-04-20,19.67799949645996,19.998666763305664,19.316667556762695,19.349332809448242,19.349332809448242,84418500
+2018-04-23,19.41933250427246,19.441333770751953,18.82200050354004,18.891332626342773,18.891332626342773,73401000
+2018-04-24,19.0,19.139333724975586,18.56399917602539,18.8973331451416,18.8973331451416,85279500
+2018-04-25,18.899999618530273,19.01066780090332,18.483333587646484,18.71266746520996,18.71266746520996,60204000
+2018-04-26,18.583332061767578,19.05266761779785,18.433332443237305,19.031999588012695,19.031999588012695,65340000
+2018-04-27,19.024667739868164,19.631332397460938,18.922000885009766,19.60533332824707,19.60533332824707,65469000
+2018-04-30,19.573999404907227,19.915332794189453,19.5,19.593332290649414,19.593332290649414,63423000
+2018-05-01,19.567333221435547,20.05466651916504,19.54800033569336,19.994667053222656,19.994667053222656,69384000
+2018-05-02,19.904666900634766,20.456666946411133,19.851999282836914,20.07666778564453,20.07666778564453,134556000
+2018-05-03,18.586000442504883,19.202667236328125,18.34866714477539,18.963333129882812,18.963333129882812,260281500
+2018-05-04,18.866666793823242,19.790666580200195,18.634666442871094,19.606000900268555,19.606000900268555,128541000
+2018-05-07,19.833332061767578,20.3973331451416,19.67799949645996,20.184667587280273,20.184667587280273,130173000
+2018-05-08,20.053333282470703,20.516666412353516,19.933332443237305,20.131332397460938,20.131332397460938,88950000
+2018-05-09,20.027332305908203,20.46733283996582,20.003332138061523,20.456666946411133,20.456666946411133,85911000
+2018-05-10,20.5,20.865999221801758,20.27400016784668,20.334667205810547,20.334667205810547,84774000
+2018-05-11,20.51333236694336,20.591999053955078,19.93866729736328,20.070667266845703,20.070667266845703,70194000
+2018-05-14,20.221332550048828,20.32933235168457,19.441333770751953,19.46466636657715,19.46466636657715,109302000
+2018-05-15,19.000667572021484,19.130666732788086,18.700000762939453,18.94533348083496,18.94533348083496,142788000
+2018-05-16,18.922000885009766,19.253999710083008,18.770666122436523,19.09866714477539,19.09866714477539,85110000
+2018-05-17,19.059999465942383,19.279333114624023,18.931333541870117,18.96933364868164,18.96933364868164,66309000
+2018-05-18,18.976667404174805,18.976667404174805,18.266666412353516,18.454666137695312,18.454666137695312,108778500
+2018-05-21,18.755332946777344,19.432666778564453,18.753332138061523,18.965999603271484,18.965999603271484,137739000
+2018-05-22,19.18400001525879,19.200000762939453,18.22800064086914,18.333999633789062,18.333999633789062,134187000
+2018-05-23,18.517332077026367,18.660667419433594,18.266666412353516,18.60466766357422,18.60466766357422,89776500
+2018-05-24,18.559999465942383,18.74066734313965,18.326000213623047,18.523332595825195,18.523332595825195,62650500
+2018-05-25,18.5086669921875,18.642667770385742,18.374000549316406,18.59000015258789,18.59000015258789,58126500
+2018-05-29,18.567333221435547,19.100000381469727,18.40999984741211,18.917333602905273,18.917333602905273,84999000
+2018-05-30,18.88599967956543,19.667333602905273,18.773332595825195,19.447999954223633,19.447999954223633,112345500
+2018-05-31,19.1473331451416,19.357999801635742,18.86199951171875,18.98200035095215,18.98200035095215,88795500
+2018-06-01,19.05733299255371,19.463333129882812,18.922666549682617,19.454666137695312,19.454666137695312,81366000
+2018-06-04,19.62266731262207,19.933332443237305,19.56999969482422,19.78266716003418,19.78266716003418,71967000
+2018-06-05,19.84666633605957,19.85333251953125,19.115999221801758,19.408666610717773,19.408666610717773,89928000
+2018-06-06,20.03333282470703,21.47800064086914,19.832000732421875,21.299999237060547,21.299999237060547,281509500
+2018-06-07,21.07666778564453,22.0,20.905332565307617,21.07266616821289,21.07266616821289,215179500
+2018-06-08,21.266666412353516,21.631999969482422,21.143333435058594,21.17733383178711,21.17733383178711,123078000
+2018-06-11,21.500667572021484,22.310667037963867,21.5,22.139999389648438,22.139999389648438,197752500
+2018-06-12,22.979999542236328,23.6646671295166,22.53333282470703,22.851333618164062,22.851333618164062,335211000
+2018-06-13,23.11400032043457,23.14666748046875,22.65333366394043,22.985332489013672,22.985332489013672,142047000
+2018-06-14,23.17533302307129,23.916667938232422,23.106666564941406,23.847999572753906,23.847999572753906,164715000
+2018-06-15,23.589332580566406,24.31133270263672,23.416667938232422,23.878000259399414,23.878000259399414,162724500
+2018-06-18,23.69333267211914,24.915332794189453,23.633333206176758,24.722000122070312,24.722000122070312,181098000
+2018-06-19,24.3439998626709,24.666667938232422,23.083332061767578,23.503332138061523,23.503332138061523,191428500
+2018-06-20,23.869333267211914,24.29199981689453,23.46666717529297,24.148000717163086,24.148000717163086,125755500
+2018-06-21,24.133333206176758,24.413999557495117,23.084667205810547,23.167333602905273,23.167333602905273,119506500
+2018-06-22,23.43600082397461,23.483333587646484,22.133333206176758,22.242000579833984,22.242000579833984,153991500
+2018-06-25,22.007999420166016,22.564666748046875,21.833332061767578,22.200666427612305,22.200666427612305,103969500
+2018-06-26,22.40333366394043,22.90333366394043,21.719999313354492,22.799999237060547,22.799999237060547,111787500
+2018-06-27,23.0,23.38599967956543,22.633333206176758,22.96666717529297,22.96666717529297,125005500
+2018-06-28,23.243999481201172,23.801332473754883,23.073999404907227,23.32866668701172,23.32866668701172,125970000
+2018-06-29,23.55533218383789,23.590667724609375,22.827333450317383,22.863332748413086,22.863332748413086,97386000
+2018-07-02,24.004667282104492,24.318666458129883,21.989999771118164,22.33799934387207,22.33799934387207,281397000
+2018-07-03,22.116666793823242,22.166000366210938,20.645999908447266,20.724000930786133,20.724000930786133,184239000
+2018-07-05,20.917333602905273,20.959333419799805,19.74799919128418,20.610666275024414,20.610666275024414,262146000
+2018-07-06,20.329999923706055,20.80466651916504,20.133333206176758,20.593332290649414,20.593332290649414,132982500
+2018-07-09,20.799333572387695,21.23466682434082,20.53333282470703,21.233999252319336,21.233999252319336,113952000
+2018-07-10,21.637332916259766,21.845333099365234,21.280000686645508,21.49799919128418,21.49799919128418,142072500
+2018-07-11,21.053333282470703,21.46266746520996,21.004667282104492,21.263999938964844,21.263999938964844,73261500
+2018-07-12,21.428667068481445,21.548667907714844,20.851333618164062,21.11400032043457,21.11400032043457,85818000
+2018-07-13,21.038667678833008,21.30533218383789,20.616666793823242,21.257999420166016,21.257999420166016,88047000
+2018-07-16,20.78066635131836,21.01066780090332,20.416667938232422,20.67333221435547,20.67333221435547,117280500
+2018-07-17,20.58733367919922,21.64933204650879,20.566667556762695,21.512666702270508,21.512666702270508,104943000
+2018-07-18,21.666667938232422,21.700000762939453,21.083332061767578,21.59000015258789,21.59000015258789,84363000
+2018-07-19,21.088666915893555,21.569332122802734,20.93400001525879,21.34866714477539,21.34866714477539,88729500
+2018-07-20,21.415332794189453,21.549333572387695,20.78066635131836,20.905332565307617,20.905332565307617,77433000
+2018-07-23,20.12266731262207,20.366666793823242,19.52400016784668,20.213333129882812,20.213333129882812,164893500
+2018-07-24,20.294666290283203,20.514667510986328,19.503332138061523,19.82866668701172,19.82866668701172,143862000
+2018-07-25,19.78266716003418,20.641332626342773,19.633333206176758,20.582666397094727,20.582666397094727,106131000
+2018-07-26,20.323333740234375,20.713333129882812,20.242666244506836,20.44333267211914,20.44333267211914,69457500
+2018-07-27,20.483333587646484,20.512666702270508,19.689332962036133,19.812000274658203,19.812000274658203,85549500
+2018-07-30,19.726667404174805,19.739999771118164,19.075332641601562,19.344667434692383,19.344667434692383,102211500
+2018-07-31,19.483333587646484,19.88800048828125,19.271333694458008,19.875999450683594,19.875999450683594,76153500
+2018-08-01,19.865999221801758,20.200000762939453,19.53333282470703,20.055999755859375,20.055999755859375,151941000
+2018-08-02,21.895999908447266,23.332666397094727,21.54400062561035,23.30266761779785,23.30266761779785,348225000
+2018-08-03,23.187332153320312,23.666667938232422,22.8353328704834,23.211332321166992,23.211332321166992,204847500
+2018-08-06,23.03066635131836,23.665332794189453,22.788000106811523,22.799333572387695,22.799333572387695,128464500
+2018-08-07,22.922666549682617,25.83066749572754,22.610000610351562,25.30466651916504,25.30466651916504,463137000
+2018-08-08,24.606000900268555,25.50933265686035,24.474666595458984,24.689332962036133,24.689332962036133,368568000
+2018-08-09,24.3700008392334,24.46733283996582,23.048667907714844,23.496667861938477,23.496667861938477,257757000
+2018-08-10,23.600000381469727,24.0,23.066667556762695,23.69933319091797,23.69933319091797,173280000
+2018-08-13,24.075332641601562,24.21266746520996,23.26799964904785,23.76066780090332,23.76066780090332,156958500
+2018-08-14,23.89666748046875,23.946666717529297,23.139999389648438,23.176000595092773,23.176000595092773,104796000
+2018-08-15,22.79400062561035,22.965999603271484,22.142667770385742,22.57933235168457,22.57933235168457,136519500
+2018-08-16,22.660667419433594,22.818666458129883,22.254667282104492,22.363332748413086,22.363332748413086,90960000
+2018-08-17,21.566667556762695,21.784666061401367,20.235332489013672,20.366666793823242,20.366666793823242,284379000
+2018-08-20,19.446666717529297,20.566667556762695,19.213333129882812,20.562667846679688,20.562667846679688,261034500
+2018-08-21,20.707332611083984,21.652666091918945,20.600000381469727,21.459999084472656,21.459999084472656,197583000
+2018-08-22,21.391332626342773,21.591999053955078,20.97800064086914,21.44266700744629,21.44266700744629,89190000
+2018-08-23,21.275999069213867,21.821332931518555,21.206666946411133,21.34000015258789,21.34000015258789,77209500
+2018-08-24,21.3799991607666,21.59000015258789,21.293333053588867,21.521333694458008,21.521333694458008,54039000
+2018-08-27,21.200000762939453,21.496000289916992,20.58733367919922,21.284666061401367,21.284666061401367,196189500
+2018-08-28,21.227333068847656,21.2586669921875,20.746000289916992,20.790666580200195,20.790666580200195,114736500
+2018-08-29,20.684667587280273,20.790000915527344,20.246000289916992,20.333999633789062,20.333999633789062,111711000
+2018-08-30,20.150667190551758,20.30666732788086,19.847999572753906,20.209999084472656,20.209999084472656,108250500
+2018-08-31,20.133333206176758,20.354000091552734,19.906667709350586,20.110666275024414,20.110666275024414,80626500
+2018-09-04,19.79599952697754,19.87933349609375,19.200000762939453,19.26333236694336,19.26333236694336,125257500
+2018-09-05,19.003332138061523,19.118667602539062,18.478666305541992,18.715999603271484,18.715999603271484,115812000
+2018-09-06,18.98666763305664,19.411333084106445,18.591999053955078,18.729999542236328,18.729999542236328,112212000
+2018-09-07,17.34000015258789,17.889999389648438,16.816667556762695,17.549333572387695,17.549333572387695,337378500
+2018-09-10,18.21733283996582,19.068666458129883,18.066667556762695,19.03333282470703,19.03333282470703,214252500
+2018-09-11,18.631332397460938,18.799999237060547,18.23666763305664,18.62933349609375,18.62933349609375,137550000
+2018-09-12,18.762666702270508,19.5,18.57666778564453,19.369333267211914,19.369333267211914,150231000
+2018-09-13,19.201332092285156,19.666667938232422,19.011999130249023,19.297332763671875,19.297332763671875,95104500
+2018-09-14,19.250667572021484,19.82200050354004,19.101333618164062,19.68000030517578,19.68000030517578,101484000
+2018-09-17,19.336000442504883,20.058000564575195,19.208667755126953,19.6560001373291,19.6560001373291,103314000
+2018-09-18,19.779333114624023,20.176000595092773,18.366666793823242,18.997333526611328,18.997333526611328,248212500
+2018-09-19,18.700666427612305,20.0,18.700000762939453,19.934667587280273,19.934667587280273,124423500
+2018-09-20,20.237333297729492,20.398666381835938,19.55533218383789,19.8886661529541,19.8886661529541,110241000
+2018-09-21,19.84666633605957,20.038667678833008,19.691333770751953,19.940000534057617,19.940000534057617,75757500
+2018-09-24,19.898666381835938,20.200000762939453,19.57200050354004,19.978666305541992,19.978666305541992,72645000
+2018-09-25,20.0,20.30666732788086,19.766666412353516,20.06599998474121,20.06599998474121,67225500
+2018-09-26,20.12733268737793,20.926000595092773,20.073999404907227,20.6386661529541,20.6386661529541,117648000
+2018-09-27,20.860000610351562,20.997333526611328,20.46066665649414,20.501333236694336,20.501333236694336,127636500
+2018-09-28,18.017332077026367,18.53333282470703,17.37066650390625,17.65133285522461,17.65133285522461,504745500
+2018-10-01,20.384666442871094,20.762666702270508,20.06999969482422,20.713333129882812,20.713333129882812,326664000
+2018-10-02,20.93000030517578,21.12266731262207,19.94333267211914,20.06800079345703,20.06800079345703,176152500
+2018-10-03,20.222000122070312,20.30666732788086,19.437999725341797,19.65333366394043,19.65333366394043,119925000
+2018-10-04,19.59666633605957,19.600000381469727,18.511333465576172,18.788667678833008,18.788667678833008,147213000
+2018-10-05,18.309999465942383,18.325332641601562,17.333332061767578,17.463333129882812,17.463333129882812,269167500
+2018-10-08,17.634666442871094,17.85066795349121,16.600000381469727,16.70400047302246,16.70400047302246,202090500
+2018-10-09,17.016666412353516,17.784666061401367,16.886667251586914,17.520000457763672,17.520000457763672,180909000
+2018-10-10,17.640666961669922,17.700666427612305,16.51799964904785,17.125333786010742,17.125333786010742,192229500
+2018-10-11,17.16866683959961,17.483333587646484,16.601999282836914,16.815332412719727,16.815332412719727,122515500
+2018-10-12,17.399999618530273,17.465999603271484,16.80066680908203,17.25200080871582,17.25200080871582,108021000
+2018-10-15,17.270666122436523,17.552000045776367,16.96933364868164,17.305999755859375,17.305999755859375,93000000
+2018-10-16,17.713333129882812,18.492000579833984,17.482667922973633,18.439332962036133,18.439332962036133,142896000
+2018-10-17,18.82666778564453,18.84666633605957,17.719999313354492,18.118667602539062,18.118667602539062,129832500
+2018-10-18,17.952667236328125,18.066667556762695,17.53333282470703,17.5939998626709,17.5939998626709,81318000
+2018-10-19,17.826000213623047,17.977333068847656,16.899999618530273,17.333332061767578,17.333332061767578,140632500
+2018-10-22,17.3786678314209,17.457332611083984,16.839332580566406,17.39666748046875,17.39666748046875,84004500
+2018-10-23,17.591333389282227,19.86199951171875,17.47333335876465,19.609333038330078,19.609333038330078,285417000
+2018-10-24,20.06999969482422,20.29599952697754,19.048667907714844,19.233333587646484,19.233333587646484,300874500
+2018-10-25,21.148000717163086,21.399999618530273,20.067333221435547,20.99066734313965,20.99066734313965,312610500
+2018-10-26,20.549999237060547,22.65999984741211,20.44333267211914,22.059999465942383,22.059999465942383,411382500
+2018-10-29,22.49799919128418,23.143999099731445,21.766666412353516,22.323333740234375,22.323333740234375,217290000
+2018-10-30,21.892667770385742,22.52666664123535,21.483999252319336,21.99333381652832,21.99333381652832,136900500
+2018-10-31,22.16933250427246,22.799999237060547,21.940000534057617,22.488000869750977,22.488000869750977,114364500
+2018-11-01,22.55066680908203,23.189332962036133,22.315332412719727,22.95199966430664,22.95199966430664,120001500
+2018-11-02,22.916000366210938,23.280000686645508,22.727333068847656,23.0939998626709,23.0939998626709,117120000
+2018-11-05,22.700000762939453,22.930667877197266,22.00933265686035,22.760000228881836,22.760000228881836,117465000
+2018-11-06,22.60466766357422,23.253332138061523,22.4060001373291,22.737333297729492,22.737333297729492,101443500
+2018-11-07,22.889333724975586,23.41200065612793,22.719999313354492,23.21066665649414,23.21066665649414,110617500
+2018-11-08,23.233333587646484,23.838666915893555,23.229333877563477,23.426666259765625,23.426666259765625,106360500
+2018-11-09,23.266666412353516,23.600000381469727,23.01533317565918,23.367332458496094,23.367332458496094,76482000
+2018-11-12,23.224666595458984,23.318666458129883,22.022666931152344,22.0853328704834,22.0853328704834,104122500
+2018-11-13,22.21066665649414,22.979999542236328,22.14666748046875,22.582000732421875,22.582000732421875,81729000
+2018-11-14,22.84666633605957,23.140666961669922,22.476667404174805,22.933332443237305,22.933332443237305,75604500
+2018-11-15,22.82200050354004,23.238666534423828,22.6026668548584,23.229333877563477,23.229333877563477,69385500
+2018-11-16,23.012666702270508,23.713333129882812,23.007999420166016,23.62066650390625,23.62066650390625,108093000
+2018-11-19,23.756000518798828,24.450000762939453,23.525333404541016,23.564666748046875,23.564666748046875,145633500
+2018-11-20,22.78333282470703,23.31999969482422,22.23666763305664,23.166000366210938,23.166000366210938,120070500
+2018-11-21,23.46666717529297,23.540000915527344,22.49333381652832,22.54599952697754,22.54599952697754,70302000
+2018-11-23,22.290000915527344,22.5,21.703332901000977,21.722000122070312,21.722000122070312,63039000
+2018-11-26,21.666667938232422,23.08133316040039,21.666667938232422,23.066667556762695,23.066667556762695,119881500
+2018-11-27,22.670000076293945,23.130666732788086,22.366666793823242,22.92799949645996,22.92799949645996,95374500
+2018-11-28,23.06599998474121,23.218666076660156,22.81399917602539,23.191333770751953,23.191333770751953,61914000
+2018-11-29,23.133333206176758,23.166667938232422,22.636667251586914,22.744667053222656,22.744667053222656,46210500
+2018-11-30,22.788667678833008,23.440000534057617,22.55066680908203,23.365333557128906,23.365333557128906,84436500
+2018-12-03,24.0,24.399999618530273,23.46666717529297,23.89933204650879,23.89933204650879,124597500
+2018-12-04,23.73666763305664,24.57866668701172,23.46666717529297,23.979999542236328,23.979999542236328,126928500
+2018-12-06,23.733999252319336,24.492000579833984,23.384000778198242,24.20400047302246,24.20400047302246,117637500
+2018-12-07,24.600000381469727,25.299333572387695,23.843332290649414,23.864667892456055,23.864667892456055,172668000
+2018-12-10,24.0,24.398666381835938,23.541332244873047,24.343332290649414,24.343332290649414,99202500
+2018-12-11,24.660667419433594,24.81133270263672,24.01533317565918,24.450666427612305,24.450666427612305,94632000
+2018-12-12,24.628000259399414,24.79400062561035,24.3439998626709,24.440000534057617,24.440000534057617,75405000
+2018-12-13,24.676666259765625,25.16266632080078,24.450000762939453,25.119333267211914,25.119333267211914,110488500
+2018-12-14,25.0,25.191333770751953,24.288667678833008,24.380666732788086,24.380666732788086,95064000
+2018-12-17,24.133333206176758,24.3799991607666,22.92533302307129,23.22800064086914,23.22800064086914,115110000
+2018-12-18,23.369333267211914,23.43666648864746,22.246000289916992,22.468666076660156,22.468666076660156,106500000
+2018-12-19,22.50666618347168,23.134000778198242,21.982667922973633,22.197999954223633,22.197999954223633,124113000
+2018-12-20,21.803333282470703,22.019332885742188,20.791332244873047,21.025333404541016,21.025333404541016,136078500
+2018-12-21,21.15999984741211,21.564666748046875,20.82933235168457,21.31800079345703,21.31800079345703,120252000
+2018-12-24,20.899999618530273,20.96666717529297,19.68000030517578,19.69266700744629,19.69266700744629,83398500
+2018-12-26,20.0,21.79800033569336,19.606000900268555,21.73933219909668,21.73933219909668,122446500
+2018-12-27,21.32266616821289,21.47800064086914,20.100000381469727,21.075332641601562,21.075332641601562,128626500
+2018-12-28,21.540000915527344,22.416000366210938,21.227333068847656,22.257999420166016,22.257999420166016,149085000
+2018-12-31,22.519332885742188,22.61400032043457,21.68400001525879,22.18666648864746,22.18666648864746,94534500
+2019-01-02,20.406667709350586,21.0086669921875,19.920000076293945,20.674667358398438,20.674667358398438,174879000
+2019-01-03,20.46666717529297,20.626667022705078,19.825332641601562,20.02400016784668,20.02400016784668,104478000
+2019-01-04,20.399999618530273,21.200000762939453,20.18199920654297,21.179332733154297,21.179332733154297,110911500
+2019-01-07,21.447999954223633,22.44933319091797,21.183332443237305,22.33066749572754,22.33066749572754,113268000
+2019-01-08,22.797332763671875,22.93400001525879,21.801332473754883,22.356666564941406,22.356666564941406,105127500
+2019-01-09,22.366666793823242,22.899999618530273,22.097999572753906,22.568666458129883,22.568666458129883,81493500
+2019-01-10,22.293333053588867,23.025999069213867,22.119333267211914,22.99799919128418,22.99799919128418,90846000
+2019-01-11,22.805999755859375,23.227333068847656,22.584667205810547,23.150667190551758,23.150667190551758,75586500
+2019-01-14,22.825332641601562,22.833332061767578,22.266666412353516,22.293333053588867,22.293333053588867,78709500
+2019-01-15,22.333332061767578,23.253332138061523,22.299999237060547,22.961999893188477,22.961999893188477,90849000
+2019-01-16,22.985332489013672,23.46666717529297,22.899999618530273,23.06999969482422,23.06999969482422,70375500
+2019-01-17,23.08066749572754,23.433332443237305,22.94333267211914,23.15399932861328,23.15399932861328,55150500
+2019-01-18,21.53333282470703,21.808666229248047,19.98200035095215,20.150667190551758,20.150667190551758,362262000
+2019-01-22,20.321332931518555,20.53333282470703,19.700000762939453,19.92799949645996,19.92799949645996,181000500
+2019-01-23,19.5,19.633333206176758,18.779333114624023,19.172666549682617,19.172666549682617,187950000
+2019-01-24,18.868667602539062,19.57866668701172,18.618667602539062,19.43400001525879,19.43400001525879,120183000
+2019-01-25,19.625999450683594,19.90133285522461,19.303333282470703,19.80266761779785,19.80266761779785,108744000
+2019-01-28,19.527332305908203,19.83066749572754,19.183332443237305,19.7586669921875,19.7586669921875,96349500
+2019-01-29,19.684667587280273,19.90399932861328,19.453332901000977,19.83066749572754,19.83066749572754,69325500
+2019-01-30,20.030000686645508,20.600000381469727,19.89933204650879,20.584667205810547,20.584667205810547,168754500
+2019-01-31,20.066667556762695,20.770666122436523,19.600000381469727,20.468000411987305,20.468000411987305,188538000
+2019-02-01,20.3613338470459,21.073333740234375,20.233333587646484,20.81399917602539,20.81399917602539,109251000
+2019-02-04,20.865333557128906,21.020000457763672,20.125333786010742,20.859333038330078,20.859333038330078,110281500
+2019-02-05,20.832666397094727,21.496000289916992,20.816667556762695,21.42333221435547,21.42333221435547,101142000
+2019-02-06,21.305999755859375,21.615999221801758,21.041332244873047,21.148000717163086,21.148000717163086,75577500
+2019-02-07,20.886667251586914,20.979999542236328,20.200000762939453,20.500667572021484,20.500667572021484,97809000
+2019-02-08,20.455333709716797,20.496667861938477,19.899999618530273,20.386667251586914,20.386667251586914,87663000
+2019-02-11,20.773332595825195,21.239999771118164,20.700000762939453,20.856000900268555,20.856000900268555,106945500
+2019-02-12,21.079999923706055,21.21266746520996,20.641332626342773,20.78733253479004,20.78733253479004,82764000
+2019-02-13,20.823333740234375,20.850000381469727,20.3713321685791,20.544666290283203,20.544666290283203,77124000
+2019-02-14,20.225332260131836,20.451332092285156,20.066667556762695,20.251333236694336,20.251333236694336,78012000
+2019-02-15,20.299999237060547,20.53333282470703,20.260000228881836,20.525333404541016,20.525333404541016,58573500
+2019-02-19,20.437332153320312,20.769332885742188,20.364667892456055,20.375999450683594,20.375999450683594,62526000
+2019-02-20,20.29400062561035,20.420000076293945,19.933332443237305,20.17066764831543,20.17066764831543,107131500
+2019-02-21,20.12066650390625,20.215999603271484,19.366666793823242,19.415332794189453,19.415332794189453,133638000
+2019-02-22,19.632667541503906,19.766666412353516,19.47333335876465,19.6473331451416,19.6473331451416,86109000
+2019-02-25,19.860666275024414,20.19333267211914,19.799999237060547,19.917999267578125,19.917999267578125,99397500
+2019-02-26,19.481332778930664,20.134000778198242,19.251333236694336,19.857332229614258,19.857332229614258,128737500
+2019-02-27,20.118667602539062,21.086666107177734,20.036666870117188,20.982667922973633,20.982667922973633,167758500
+2019-02-28,21.261333465576172,21.333332061767578,20.720666885375977,21.325332641601562,21.325332641601562,157810500
+2019-03-01,20.46266746520996,20.475332260131836,19.459999084472656,19.652666091918945,19.652666091918945,343671000
+2019-03-04,19.874666213989258,19.933332443237305,18.851999282836914,19.02400016784668,19.02400016784668,256452000
+2019-03-05,18.799999237060547,18.933332443237305,18.00666618347168,18.43600082397461,18.43600082397461,281470500
+2019-03-06,18.43199920654297,18.767332077026367,18.292667388916016,18.416000366210938,18.416000366210938,155032500
+2019-03-07,18.589332580566406,18.979999542236328,18.28333282470703,18.439332962036133,18.439332962036133,141637500
+2019-03-08,18.46066665649414,19.03933334350586,18.392667770385742,18.94266700744629,18.94266700744629,132294000
+2019-03-11,18.90133285522461,19.41866683959961,18.700000762939453,19.39466667175293,19.39466667175293,110884500
+2019-03-12,19.099332809448242,19.204666137695312,18.737333297729492,18.890666961669922,18.890666961669922,112561500
+2019-03-13,18.926666259765625,19.465999603271484,18.84666633605957,19.263999938964844,19.263999938964844,102670500
+2019-03-14,19.496667861938477,19.69266700744629,19.21933364868164,19.33066749572754,19.33066749572754,106551000
+2019-03-15,18.900667190551758,18.9146671295166,18.293333053588867,18.36199951171875,18.36199951171875,221782500
+2019-03-18,18.399999618530273,18.536666870117188,17.81999969482422,17.965999603271484,17.965999603271484,154215000
+2019-03-19,17.833332061767578,18.219999313354492,17.56399917602539,17.83133316040039,17.83133316040039,177009000
+2019-03-20,17.979333877563477,18.33133316040039,17.753332138061523,18.239999771118164,18.239999771118164,103623000
+2019-03-21,18.17333221435547,18.43000030517578,17.89666748046875,18.26799964904785,18.26799964904785,89206500
+2019-03-22,18.172000885009766,18.18666648864746,17.600000381469727,17.635332107543945,17.635332107543945,131184000
+2019-03-25,17.31399917602539,17.545333862304688,16.964000701904297,17.3613338470459,17.3613338470459,153225000
+2019-03-26,17.62933349609375,18.017332077026367,17.6286678314209,17.851333618164062,17.851333618164062,110263500
+2019-03-27,17.916667938232422,18.357999801635742,17.8786678314209,18.32200050354004,18.32200050354004,131688000
+2019-03-28,18.477333068847656,18.68866729736328,18.34000015258789,18.57466697692871,18.57466697692871,101611500
+2019-03-29,18.579999923706055,18.67733383178711,18.299999237060547,18.657333374023438,18.657333374023438,89869500
+2019-04-01,18.841333389282227,19.280000686645508,18.75200080871582,19.278667449951172,19.278667449951172,121656000
+2019-04-02,19.219999313354492,19.29599952697754,18.92533302307129,19.058666229248047,19.058666229248047,82183500
+2019-04-03,19.154666900634766,19.744667053222656,19.14466667175293,19.45400047302246,19.45400047302246,118791000
+2019-04-04,17.459333419799805,18.079999923706055,17.37266731262207,17.851999282836914,17.851999282836914,355810500
+2019-04-05,17.99066734313965,18.406667709350586,17.74066734313965,18.33066749572754,18.33066749572754,195574500
+2019-04-08,18.512666702270508,18.743999481201172,18.029333114624023,18.213333129882812,18.213333129882812,156156000
+2019-04-09,18.110000610351562,18.333332061767578,17.974000930786133,18.15399932861328,18.15399932861328,88560000
+2019-04-10,18.44933319091797,18.558666229248047,18.19266700744629,18.40399932861328,18.40399932861328,105919500
+2019-04-11,17.886667251586914,18.03333282470703,17.706666946411133,17.89466667175293,17.89466667175293,147538500
+2019-04-12,18.014667510986328,18.1299991607666,17.788667678833008,17.84666633605957,17.84666633605957,101190000
+2019-04-15,17.908666610717773,17.92533302307129,17.242000579833984,17.7586669921875,17.7586669921875,150579000
+2019-04-16,17.71666717529297,18.333332061767578,17.648000717163086,18.224000930786133,18.224000930786133,109093500
+2019-04-17,18.316667556762695,18.319332122802734,17.902666091918945,18.082000732421875,18.082000732421875,76897500
+2019-04-18,18.082000732421875,18.32266616821289,17.983333587646484,18.21733283996582,18.21733283996582,88144500
+2019-04-22,17.933332443237305,17.978666305541992,17.498666763305664,17.516666412353516,17.516666412353516,182206500
+2019-04-23,17.343332290649414,17.706666946411133,17.049999237060547,17.593332290649414,17.593332290649414,164158500
+2019-04-24,17.59000015258789,17.687999725341797,17.200000762939453,17.243999481201172,17.243999481201172,160912500
+2019-04-25,17.0,17.266666412353516,16.404666900634766,16.5086669921875,16.5086669921875,327741000
+2019-04-26,16.433332443237305,16.44533348083496,15.408666610717773,15.675999641418457,15.675999641418457,335410500
+2019-04-29,15.723999977111816,16.26533317565918,15.477999687194824,16.097999572753906,16.097999572753906,250717500
+2019-04-30,16.137332916259766,16.28066635131836,15.800000190734863,15.912667274475098,15.912667274475098,141969000
+2019-05-01,15.923333168029785,16.0,15.433333396911621,15.600666999816895,15.600666999816895,160566000
+2019-05-02,16.368000030517578,16.475332260131836,15.847999572753906,16.273332595825195,16.273332595825195,272389500
+2019-05-03,16.257333755493164,17.107332229614258,16.232667922973633,17.00200080871582,17.00200080871582,355602000
+2019-05-06,16.667999267578125,17.22333335876465,16.566667556762695,17.022666931152344,17.022666931152344,162508500
+2019-05-07,17.1200008392334,17.1473331451416,16.34000015258789,16.470666885375977,16.470666885375977,151971000
+2019-05-08,16.46266746520996,16.706666946411133,16.280000686645508,16.32266616821289,16.32266616821289,92646000
+2019-05-09,16.133333206176758,16.245332717895508,15.795999526977539,16.131999969482422,16.131999969482422,100671000
+2019-05-10,15.983332633972168,16.132667541503906,15.73466682434082,15.968000411987305,15.968000411987305,105124500
+2019-05-13,15.46733283996582,15.498000144958496,14.966667175292969,15.133999824523926,15.133999824523926,162522000
+2019-05-14,15.286666870117188,15.633333206176758,15.199999809265137,15.487333297729492,15.487333297729492,108786000
+2019-05-15,15.288000106811523,15.496000289916992,15.016667366027832,15.463333129882812,15.463333129882812,109440000
+2019-05-16,15.299332618713379,15.399999618530273,15.100000381469727,15.222000122070312,15.222000122070312,112249500
+2019-05-17,14.797332763671875,14.815999984741211,13.928000450134277,14.0686674118042,14.0686674118042,266800500
+2019-05-20,13.520000457763672,13.733332633972168,13.016667366027832,13.690667152404785,13.690667152404785,307893000
+2019-05-21,13.184000015258789,13.826666831970215,13.06933307647705,13.67199993133545,13.67199993133545,270058500
+2019-05-22,13.273332595825195,13.595999717712402,12.785332679748535,12.84866714477539,12.84866714477539,280278000
+2019-05-23,12.956000328063965,13.29800033569336,12.414667129516602,13.03266716003418,13.03266716003418,398206500
+2019-05-24,13.321999549865723,13.331999778747559,12.583333015441895,12.708666801452637,12.708666801452637,212049000
+2019-05-28,12.74666690826416,13.0,12.523332595825195,12.579999923706055,12.579999923706055,154693500
+2019-05-29,12.473333358764648,12.826000213623047,12.336000442504883,12.657333374023438,12.657333374023438,179529000
+2019-05-30,12.583333015441895,12.817333221435547,12.468000411987305,12.54800033569336,12.54800033569336,118897500
+2019-05-31,12.34000015258789,12.661333084106445,12.273332595825195,12.343999862670898,12.343999862670898,156100500
+2019-06-03,12.36733341217041,12.445332527160645,11.799332618713379,11.9313325881958,11.9313325881958,195966000
+2019-06-04,12.073332786560059,12.932000160217285,11.973999977111816,12.90666675567627,12.90666675567627,207112500
+2019-06-05,13.245332717895508,13.41866683959961,12.789999961853027,13.105999946594238,13.105999946594238,202662000
+2019-06-06,13.629332542419434,14.066666603088379,13.453332901000977,13.729999542236328,13.729999542236328,303633000
+2019-06-07,13.666666984558105,14.055999755859375,13.566666603088379,13.633333206176758,13.633333206176758,240052500
+2019-06-10,14.016667366027832,14.462667465209961,13.934000015258789,14.192000389099121,14.192000389099121,158775000
+2019-06-11,14.609333038330078,14.726667404174805,14.233332633972168,14.473333358764648,14.473333358764648,174802500
+2019-06-12,14.863332748413086,14.892000198364258,13.933333396911621,13.950667381286621,13.950667381286621,227962500
+2019-06-13,14.025333404541016,14.326666831970215,13.833999633789062,14.260666847229004,14.260666847229004,122524500
+2019-06-14,14.083333015441895,14.44333267211914,14.026666641235352,14.32800006866455,14.32800006866455,111501000
+2019-06-17,14.36533260345459,15.133333206176758,14.284667015075684,15.001999855041504,15.001999855041504,184752000
+2019-06-18,15.248000144958496,15.649333000183105,14.837332725524902,14.982666969299316,14.982666969299316,190737000
+2019-06-19,15.007332801818848,15.184666633605957,14.737333297729492,15.095333099365234,15.095333099365234,98626500
+2019-06-20,14.866666793823242,15.126667022705078,14.423333168029785,14.641332626342773,14.641332626342773,177952500
+2019-06-21,14.414667129516602,14.812000274658203,14.366666793823242,14.790666580200195,14.790666580200195,123031500
+2019-06-24,14.88266658782959,15.057332992553711,14.73466682434082,14.909333229064941,14.909333229064941,86262000
+2019-06-25,14.959333419799805,15.022666931152344,14.63266658782959,14.650667190551758,14.650667190551758,92731500
+2019-06-26,14.687333106994629,15.148667335510254,14.539999961853027,14.618000030517578,14.618000030517578,127608000
+2019-06-27,14.630000114440918,14.859999656677246,14.489999771118164,14.855999946594238,14.855999946594238,95095500
+2019-06-28,14.732666969299316,15.011333465576172,14.720000267028809,14.897333145141602,14.897333145141602,102771000
+2019-07-01,15.347332954406738,15.539999961853027,15.085332870483398,15.14466667175293,15.14466667175293,123201000
+2019-07-02,15.259332656860352,15.276666641235352,14.814666748046875,14.970000267028809,14.970000267028809,138885000
+2019-07-03,15.959333419799805,16.10466766357422,15.633999824523926,15.65999984741211,15.65999984741211,213016500
+2019-07-05,15.637999534606934,15.696666717529297,15.386667251586914,15.539999961853027,15.539999961853027,105985500
+2019-07-08,15.416000366210938,15.483332633972168,15.244000434875488,15.355999946594238,15.355999946594238,88207500
+2019-07-09,15.264666557312012,15.399999618530273,15.152000427246094,15.337332725524902,15.337332725524902,92862000
+2019-07-10,15.609999656677246,15.929332733154297,15.542667388916016,15.928000450134277,15.928000450134277,137185500
+2019-07-11,15.87600040435791,16.100000381469727,15.720000267028809,15.90666675567627,15.90666675567627,112716000
+2019-07-12,15.983332633972168,16.358667373657227,15.980667114257812,16.338666915893555,16.338666915893555,138007500
+2019-07-15,16.53333282470703,16.961332321166992,16.323999404907227,16.899999618530273,16.899999618530273,165001500
+2019-07-16,16.6200008392334,16.902000427246094,16.528667449951172,16.825332641601562,16.825332641601562,122235000
+2019-07-17,17.044666290283203,17.220666885375977,16.889999389648438,16.99066734313965,16.99066734313965,146470500
+2019-07-18,17.003332138061523,17.049999237060547,16.792667388916016,16.902666091918945,16.902666091918945,71379000
+2019-07-19,17.04599952697754,17.33066749572754,16.974666595458984,17.211999893188477,17.211999893188477,105726000
+2019-07-22,17.25,17.476667404174805,16.945999145507812,17.045333862304688,17.045333862304688,102636000
+2019-07-23,17.11400032043457,17.365333557128906,16.96666717529297,17.344667434692383,17.344667434692383,75346500
+2019-07-24,17.277999877929688,17.738000869750977,17.21066665649414,17.658666610717773,17.658666610717773,166092000
+2019-07-25,15.566666603088379,15.633333206176758,15.036666870117188,15.254667282104492,15.254667282104492,336274500
+2019-07-26,15.128000259399414,15.350666999816895,14.816666603088379,15.202667236328125,15.202667236328125,150415500
+2019-07-29,15.13933277130127,15.72933292388916,15.0686674118042,15.718000411987305,15.718000411987305,139099500
+2019-07-30,15.526666641235352,16.224000930786133,15.478667259216309,16.150667190551758,16.150667190551758,121635000
+2019-07-31,16.200000762939453,16.44533348083496,15.776666641235352,16.107332229614258,16.107332229614258,137673000
+2019-08-01,16.176666259765625,16.30066680908203,15.451333045959473,15.59000015258789,15.59000015258789,123892500
+2019-08-02,15.423333168029785,15.751333236694336,15.281999588012695,15.62266731262207,15.62266731262207,92047500
+2019-08-05,15.30666732788086,15.424667358398438,15.052000045776367,15.221332550048828,15.221332550048828,105424500
+2019-08-06,15.458666801452637,15.5,15.050000190734863,15.383333206176758,15.383333206176758,83463000
+2019-08-07,15.100000381469727,15.571332931518555,15.053333282470703,15.561332702636719,15.561332702636719,71647500
+2019-08-08,15.630000114440918,15.986666679382324,15.510000228881836,15.886667251586914,15.886667251586914,79114500
+2019-08-09,15.736666679382324,15.93066692352295,15.587332725524902,15.667332649230957,15.667332649230957,58473000
+2019-08-12,15.53266716003418,15.718000411987305,15.25,15.267333030700684,15.267333030700684,69958500
+2019-08-13,15.253999710083008,15.733332633972168,15.170000076293945,15.666666984558105,15.666666984558105,72721500
+2019-08-14,15.413999557495117,15.433333396911621,14.446000099182129,14.641332626342773,14.641332626342773,143439000
+2019-08-15,14.723999977111816,14.77066707611084,14.103333473205566,14.37600040435791,14.37600040435791,122394000
+2019-08-16,14.444000244140625,14.815999984741211,14.40133285522461,14.662667274475098,14.662667274475098,76477500
+2019-08-19,14.947333335876465,15.188667297363281,14.779999732971191,15.121999740600586,15.121999740600586,79644000
+2019-08-20,15.174667358398438,15.272666931152344,14.969332695007324,15.057332992553711,15.057332992553711,61878000
+2019-08-21,14.800666809082031,14.881333351135254,14.506667137145996,14.722000122070312,14.722000122070312,116914500
+2019-08-22,14.853333473205566,15.026666641235352,14.54800033569336,14.8100004196167,14.8100004196167,98385000
+2019-08-23,14.664667129516602,14.744667053222656,14.066666603088379,14.09333324432373,14.09333324432373,128079000
+2019-08-26,14.239999771118164,14.334667205810547,14.102666854858398,14.333333015441895,14.333333015441895,75778500
+2019-08-27,14.38266658782959,14.58666706085205,14.135333061218262,14.272000312805176,14.272000312805176,81243000
+2019-08-28,14.246000289916992,14.483332633972168,14.154000282287598,14.37266731262207,14.37266731262207,48382500
+2019-08-29,14.600000381469727,14.893333435058594,14.533332824707031,14.780667304992676,14.780667304992676,77692500
+2019-08-30,15.276666641235352,15.496000289916992,14.947333335876465,15.040666580200195,15.040666580200195,139809000
+2019-09-03,14.938667297363281,15.263333320617676,14.87733268737793,15.000666618347168,15.000666618347168,80311500
+2019-09-04,15.12600040435791,15.230667114257812,14.61400032043457,14.711999893188477,14.711999893188477,86415000
+2019-09-05,14.833333015441895,15.319999694824219,14.723333358764648,15.305333137512207,15.305333137512207,110929500
+2019-09-06,15.146666526794434,15.309332847595215,15.011333465576172,15.16333293914795,15.16333293914795,62841000
+2019-09-09,15.333333015441895,15.583999633789062,15.281999588012695,15.452667236328125,15.452667236328125,72040500
+2019-09-10,15.386667251586914,15.702667236328125,15.262666702270508,15.702667236328125,15.702667236328125,73255500
+2019-09-11,15.825332641601562,16.544666290283203,15.733332633972168,16.47333335876465,16.47333335876465,150642000
+2019-09-12,16.51333236694336,16.899999618530273,16.293333053588867,16.391332626342773,16.391332626342773,128718000
+2019-09-13,16.464000701904297,16.56333351135254,16.32466697692871,16.34666633605957,16.34666633605957,79696500
+2019-09-16,16.399999618530273,16.495332717895508,16.077999114990234,16.187332153320312,16.187332153320312,70921500
+2019-09-17,16.1646671295166,16.373332977294922,16.024667739868164,16.319332122802734,16.319332122802734,57981000
+2019-09-18,16.333332061767578,16.544666290283203,16.158000946044922,16.232667922973633,16.232667922973633,62553000
+2019-09-19,16.399999618530273,16.529333114624023,16.32266616821289,16.440000534057617,16.440000534057617,71937000
+2019-09-20,16.432666778564453,16.463333129882812,15.87733268737793,16.041332244873047,16.041332244873047,95295000
+2019-09-23,16.0,16.345333099365234,15.947999954223633,16.082000732421875,16.082000732421875,65103000
+2019-09-24,16.101333618164062,16.132667541503906,14.840666770935059,14.880666732788086,14.880666732788086,193372500
+2019-09-25,14.970666885375977,15.26533317565918,14.557332992553711,15.24666690826416,15.24666690826416,141406500
+2019-09-26,15.37733268737793,16.220666885375977,15.15999984741211,16.17066764831543,16.17066764831543,178267500
+2019-09-27,16.14666748046875,16.58066749572754,15.915332794189453,16.142000198364258,16.142000198364258,166746000
+2019-09-30,16.200000762939453,16.26533317565918,15.740667343139648,16.058000564575195,16.058000564575195,88197000
+2019-10-01,16.100000381469727,16.39666748046875,15.942000389099121,16.312667846679688,16.312667846679688,92439000
+2019-10-02,16.21933364868164,16.309999465942383,15.961999893188477,16.208667755126953,16.208667755126953,84471000
+2019-10-03,15.457332611083984,15.631999969482422,14.95199966430664,15.535332679748535,15.535332679748535,226267500
+2019-10-04,15.440667152404785,15.652000427246094,15.204667091369629,15.428667068481445,15.428667068481445,119925000
+2019-10-07,15.319999694824219,15.904000282287598,15.236666679382324,15.847999572753906,15.847999572753906,120963000
+2019-10-08,15.724666595458984,16.262666702270508,15.633333206176758,16.003332138061523,16.003332138061523,130173000
+2019-10-09,16.08799934387207,16.48666763305664,16.043333053588867,16.302000045776367,16.302000045776367,103416000
+2019-10-10,16.351999282836914,16.618667602539062,16.10533332824707,16.31599998474121,16.31599998474121,94249500
+2019-10-11,16.476667404174805,16.738666534423828,16.45400047302246,16.525999069213867,16.525999069213867,127131000
+2019-10-14,16.52666664123535,17.23666763305664,16.475332260131836,17.130666732788086,17.130666732788086,153075000
+2019-10-15,17.18000030517578,17.333332061767578,16.941333770751953,17.19266700744629,17.19266700744629,96492000
+2019-10-16,17.159332275390625,17.47333335876465,17.128000259399414,17.316667556762695,17.316667556762695,100261500
+2019-10-17,17.5,17.652000427246094,17.344667434692383,17.46466636657715,17.46466636657715,71539500
+2019-10-18,17.3799991607666,17.520000457763672,17.00666618347168,17.1299991607666,17.1299991607666,86247000
+2019-10-21,17.222000122070312,17.299999237060547,16.678667068481445,16.899999618530273,16.899999618530273,75304500
+2019-10-22,16.954666137695312,17.222000122070312,16.72333335876465,17.038667678833008,17.038667678833008,69012000
+2019-10-23,16.96666717529297,17.076000213623047,16.75666618347168,16.978666305541992,16.978666305541992,78916500
+2019-10-24,19.891332626342773,20.32866668701172,19.280000686645508,19.978666305541992,19.978666305541992,445813500
+2019-10-25,19.847999572753906,22.0,19.74066734313965,21.875333786010742,21.875333786010742,450091500
+2019-10-28,21.836000442504883,22.722667694091797,21.50666618347168,21.847333908081055,21.847333908081055,283054500
+2019-10-29,21.332666397094727,21.6200008392334,20.983333587646484,21.08133316040039,21.08133316040039,190264500
+2019-10-30,20.866666793823242,21.252666473388672,20.6646671295166,21.000667572021484,21.000667572021484,144627000
+2019-10-31,20.873332977294922,21.266666412353516,20.866666793823242,20.994667053222656,20.994667053222656,76005000
+2019-11-01,21.08799934387207,21.09866714477539,20.65333366394043,20.887332916259766,20.887332916259766,95758500
+2019-11-04,20.98666763305664,21.46266746520996,20.617332458496094,21.1646671295166,21.1646671295166,131805000
+2019-11-05,21.308000564575195,21.567333221435547,21.07466697692871,21.148000717163086,21.148000717163086,104151000
+2019-11-06,21.200000762939453,21.781333923339844,20.96666717529297,21.77199935913086,21.77199935913086,119113500
+2019-11-07,21.94266700744629,22.766666412353516,21.868000030517578,22.369333267211914,22.369333267211914,217009500
+2019-11-08,22.299999237060547,22.497333526611328,22.166667938232422,22.47599983215332,22.47599983215332,91038000
+2019-11-11,22.93000030517578,23.279333114624023,22.799999237060547,23.006000518798828,23.006000518798828,149800500
+2019-11-12,23.126667022705078,23.357999801635742,22.93600082397461,23.32866668701172,23.32866668701172,110391000
+2019-11-13,23.666667938232422,23.755332946777344,23.011999130249023,23.073999404907227,23.073999404907227,126301500
+2019-11-14,23.073999404907227,23.589332580566406,22.860666275024414,23.290000915527344,23.290000915527344,96973500
+2019-11-15,23.375999450683594,23.520000457763672,23.224000930786133,23.47800064086914,23.47800064086914,72135000
+2019-11-18,23.527999877929688,23.543333053588867,23.073333740234375,23.332666397094727,23.332666397094727,66006000
+2019-11-19,23.450000762939453,23.999332427978516,23.18666648864746,23.968000411987305,23.968000411987305,115872000
+2019-11-20,24.0,24.079999923706055,23.30466651916504,23.481332778930664,23.481332778930664,100876500
+2019-11-21,23.634000778198242,24.055999755859375,23.600000381469727,23.655332565307617,23.655332565307617,91650000
+2019-11-22,22.67733383178711,22.733333587646484,22.0,22.202667236328125,22.202667236328125,253059000
+2019-11-25,22.954666137695312,22.971332550048828,22.297332763671875,22.422666549682617,22.422666549682617,185092500
+2019-11-26,22.351333618164062,22.366666793823242,21.80666732788086,21.92799949645996,21.92799949645996,119211000
+2019-11-27,22.07466697692871,22.261999130249023,21.904666900634766,22.086000442504883,22.086000442504883,83334000
+2019-11-29,22.073999404907227,22.083999633789062,21.833332061767578,21.996000289916992,21.996000289916992,36984000
+2019-12-02,21.959999084472656,22.42533302307129,21.91266632080078,22.32466697692871,22.32466697692871,91117500
+2019-12-03,22.174667358398438,22.527332305908203,22.145999908447266,22.413333892822266,22.413333892822266,98605500
+2019-12-04,22.516666412353516,22.52400016784668,22.190000534057617,22.20199966430664,22.20199966430664,82995000
+2019-12-05,22.18866729736328,22.294666290283203,21.816667556762695,22.024667739868164,22.024667739868164,55869000
+2019-12-06,22.333332061767578,22.590667724609375,22.31800079345703,22.392667770385742,22.392667770385742,114186000
+2019-12-09,22.439332962036133,22.963333129882812,22.338666915893555,22.635332107543945,22.635332107543945,135346500
+2019-12-10,22.663999557495117,23.381999969482422,22.62066650390625,23.256000518798828,23.256000518798828,132424500
+2019-12-11,23.458667755126953,23.812667846679688,23.4060001373291,23.51333236694336,23.51333236694336,103467000
+2019-12-12,23.661333084106445,24.182666778564453,23.548667907714844,23.978666305541992,23.978666305541992,116458500
+2019-12-13,24.06999969482422,24.347333908081055,23.642667770385742,23.892667770385742,23.892667770385742,98563500
+2019-12-16,24.170000076293945,25.573999404907227,24.166667938232422,25.433332443237305,25.433332443237305,272613000
+2019-12-17,25.266000747680664,25.700000762939453,25.059999465942383,25.266000747680664,25.266000747680664,127452000
+2019-12-18,25.375333786010742,26.347999572753906,25.371999740600586,26.209999084472656,26.209999084472656,211815000
+2019-12-19,26.488000869750977,27.123332977294922,26.433332443237305,26.93600082397461,26.93600082397461,271606500
+2019-12-20,27.3526668548584,27.53333282470703,26.679332733154297,27.03933334350586,27.03933334350586,221290500
+2019-12-23,27.45199966430664,28.134000778198242,27.333332061767578,27.947999954223633,27.947999954223633,199794000
+2019-12-24,27.890666961669922,28.364667892456055,27.512666702270508,28.350000381469727,28.350000381469727,120820500
+2019-12-26,28.527332305908203,28.898666381835938,28.42333221435547,28.729333877563477,28.729333877563477,159508500
+2019-12-27,29.0,29.020666122436523,28.407333374023438,28.691999435424805,28.691999435424805,149185500
+2019-12-30,28.586000442504883,28.600000381469727,27.284000396728516,27.64666748046875,27.64666748046875,188796000
+2019-12-31,27.0,28.086000442504883,26.80533218383789,27.8886661529541,27.8886661529541,154285500
+2020-01-02,28.299999237060547,28.713333129882812,28.11400032043457,28.68400001525879,28.68400001525879,142981500
+2020-01-03,29.366666793823242,30.266666412353516,29.128000259399414,29.534000396728516,29.534000396728516,266677500
+2020-01-06,29.364667892456055,30.104000091552734,29.333332061767578,30.1026668548584,30.1026668548584,151995000
+2020-01-07,30.760000228881836,31.441999435424805,30.224000930786133,31.270666122436523,31.270666122436523,268231500
+2020-01-08,31.579999923706055,33.232666015625,31.215333938598633,32.80933380126953,32.80933380126953,467164500
+2020-01-09,33.13999938964844,33.253334045410156,31.524667739868164,32.089332580566406,32.089332580566406,426606000
+2020-01-10,32.11933135986328,32.3293342590332,31.579999923706055,31.876667022705078,31.876667022705078,194392500
+2020-01-13,32.900001525878906,35.04199981689453,32.79999923706055,34.990665435791016,34.990665435791016,397764000
+2020-01-14,36.284000396728516,36.49399948120117,34.99333190917969,35.861331939697266,35.861331939697266,434943000
+2020-01-15,35.31733322143555,35.85599899291992,34.452667236328125,34.56666564941406,34.56666564941406,260532000
+2020-01-16,32.91666793823242,34.297332763671875,32.81133270263672,34.232666015625,34.232666015625,326050500
+2020-01-17,33.840667724609375,34.37799835205078,33.54399871826172,34.03333282470703,34.03333282470703,204436500
+2020-01-21,35.349998474121094,36.571998596191406,35.227333068847656,36.47999954223633,36.47999954223633,267052500
+2020-01-22,38.125999450683594,39.633331298828125,37.27333450317383,37.97066879272461,37.97066879272461,470535000
+2020-01-23,37.616668701171875,38.79999923706055,37.040000915527344,38.14666748046875,38.14666748046875,294765000
+2020-01-24,38.04199981689453,38.25733184814453,36.95066833496094,37.654666900634766,37.654666900634766,215304000
+2020-01-27,36.132667541503906,37.62933349609375,35.95199966430664,37.201332092285156,37.201332092285156,204121500
+2020-01-28,37.89933395385742,38.45399856567383,37.2053337097168,37.793331146240234,37.793331146240234,176827500
+2020-01-29,38.37933349609375,39.31999969482422,37.82866668701172,38.732666015625,38.732666015625,267022500
+2020-01-30,42.16133117675781,43.391998291015625,41.20000076293945,42.72066879272461,42.72066879272461,435085500
+2020-01-31,42.66666793823242,43.53333282470703,42.167999267578125,43.371334075927734,43.371334075927734,235789500
+2020-02-03,44.91266632080078,52.409332275390625,44.90133285522461,52.0,52.0,705975000
+2020-02-04,58.86399841308594,64.59933471679688,55.59199905395508,59.137332916259766,59.137332916259766,914082000
+2020-02-05,54.88399887084961,56.39866638183594,46.94066619873047,48.97999954223633,48.97999954223633,726357000
+2020-02-06,46.66133117675781,53.05533218383789,45.79999923706055,49.930667877197266,49.930667877197266,598212000
+2020-02-07,48.70333480834961,51.31666564941406,48.66666793823242,49.871334075927734,49.871334075927734,255952500
+2020-02-10,53.33333206176758,54.66600036621094,50.15999984741211,51.41866683959961,51.41866683959961,370338000
+2020-02-11,51.25266647338867,52.23400115966797,50.53333282470703,51.62533187866211,51.62533187866211,175462500
+2020-02-12,51.858001708984375,52.650001525878906,50.891334533691406,51.15266799926758,51.15266799926758,180337500
+2020-02-13,49.45600128173828,54.53333282470703,49.0,53.599998474121094,53.599998474121094,394339500
+2020-02-14,52.4813346862793,54.198001861572266,52.366668701171875,53.33533477783203,53.33533477783203,235405500
+2020-02-18,56.106666564941406,57.33333206176758,55.490665435791016,57.22666549682617,57.22666549682617,245725500
+2020-02-19,61.56666564941406,62.98533248901367,60.06800079345703,61.16133117675781,61.16133117675781,381345000
+2020-02-20,60.79666519165039,60.79999923706055,57.3293342590332,59.96066665649414,59.96066665649414,264523500
+2020-02-21,60.46533203125,60.87066650390625,58.6966667175293,60.06666564941406,60.06666564941406,214722000
+2020-02-24,55.93333435058594,57.56666564941406,54.813331604003906,55.58599853515625,55.58599853515625,227883000
+2020-02-25,56.599998474121094,57.106666564941406,52.46666717529297,53.32733154296875,53.32733154296875,259357500
+2020-02-26,52.16666793823242,54.22066879272461,51.740665435791016,51.91999816894531,51.91999816894531,211282500
+2020-02-27,48.66666793823242,49.31800079345703,44.599998474121094,45.266666412353516,45.266666412353516,364158000
+2020-02-28,41.97999954223633,46.03466796875,40.768001556396484,44.53266525268555,44.53266525268555,363343500
+2020-03-02,47.41733169555664,49.5793342590332,45.77799987792969,49.574668884277344,49.574668884277344,302925000
+2020-03-03,53.66666793823242,53.798667907714844,47.740665435791016,49.70066833496094,49.70066833496094,386760000
+2020-03-04,50.930667877197266,51.10133361816406,48.31533432006836,49.96666717529297,49.96666717529297,225735000
+2020-03-05,48.2513313293457,49.71666717529297,47.871334075927734,48.30266571044922,48.30266571044922,162790500
+2020-03-06,46.0,47.133331298828125,45.61800003051758,46.89866638183594,46.89866638183594,189943500
+2020-03-09,40.35933303833008,44.20000076293945,40.33333206176758,40.53333282470703,40.53333282470703,256105500
+2020-03-10,43.96200180053711,44.53333282470703,40.53333282470703,43.02199935913086,43.02199935913086,233916000
+2020-03-11,42.68000030517578,43.571998596191406,40.866668701171875,42.28200149536133,42.28200149536133,199837500
+2020-03-12,38.72600173950195,39.633331298828125,36.41666793823242,37.369998931884766,37.369998931884766,283636500
+2020-03-13,39.66666793823242,40.50466537475586,33.46666717529297,36.44133377075195,36.44133377075195,339604500
+2020-03-16,31.299999237060547,32.9913330078125,29.47800064086914,29.67133331298828,29.67133331298828,307342500
+2020-03-17,29.333999633789062,31.456666946411133,26.399999618530273,28.68000030517578,28.68000030517578,359919000
+2020-03-18,25.933332443237305,26.99066734313965,23.367332458496094,24.08133316040039,24.08133316040039,356793000
+2020-03-19,24.979999542236328,30.133333206176758,23.8973331451416,28.50933265686035,28.50933265686035,452932500
+2020-03-20,29.213333129882812,31.799999237060547,28.38599967956543,28.50200080871582,28.50200080871582,424282500
+2020-03-23,28.906667709350586,29.46666717529297,27.366666793823242,28.952667236328125,28.952667236328125,246817500
+2020-03-24,31.81999969482422,34.24599838256836,31.600000381469727,33.66666793823242,33.66666793823242,343428000
+2020-03-25,36.349998474121094,37.133331298828125,34.07400131225586,35.95000076293945,35.95000076293945,318340500
+2020-03-26,36.49266815185547,37.33333206176758,34.150001525878906,35.21066665649414,35.21066665649414,260710500
+2020-03-27,33.66666793823242,35.0533332824707,32.935333251953125,34.29066848754883,34.29066848754883,215661000
+2020-03-30,34.017333984375,34.44333267211914,32.7486686706543,33.47533416748047,33.47533416748047,179971500
+2020-03-31,33.41666793823242,36.19733428955078,33.133331298828125,34.93333435058594,34.93333435058594,266572500
+2020-04-01,33.599998474121094,34.26333236694336,31.67333221435547,32.104000091552734,32.104000091552734,200298000
+2020-04-02,32.068668365478516,32.95066833496094,29.760000228881836,30.29800033569336,30.29800033569336,297876000
+2020-04-03,33.96666717529297,34.36600112915039,31.22599983215332,32.000667572021484,32.000667572021484,338431500
+2020-04-06,34.08000183105469,34.733333587646484,33.19733428955078,34.41600036621094,34.41600036621094,223527000
+2020-04-07,36.33333206176758,37.66666793823242,35.48933410644531,36.36333465576172,36.36333465576172,268797000
+2020-04-08,36.9466667175293,37.14733123779297,35.55533218383789,36.589332580566406,36.589332580566406,189840000
+2020-04-09,37.4726676940918,38.345333099365234,37.14066696166992,38.20000076293945,38.20000076293945,204750000
+2020-04-13,39.34400177001953,43.46666717529297,38.70199966430664,43.39666748046875,43.39666748046875,337131000
+2020-04-14,46.597999572753906,49.45866775512695,46.1619987487793,47.32600021362305,47.32600021362305,458647500
+2020-04-15,49.46666717529297,50.20866775512695,47.33333206176758,48.65533447265625,48.65533447265625,353655000
+2020-04-16,47.79600143432617,50.630001068115234,47.11466598510742,49.680667877197266,49.680667877197266,309868500
+2020-04-17,51.48533248901367,51.663333892822266,49.84400177001953,50.259334564208984,50.259334564208984,196923000
+2020-04-20,48.8466682434082,51.03799819946289,47.48066711425781,49.75733184814453,49.75733184814453,221199000
+2020-04-21,48.67466735839844,50.22200012207031,44.919334411621094,45.781333923339844,45.781333923339844,303136500
+2020-04-22,46.93199920654297,48.93333435058594,45.91400146484375,48.807334899902344,48.807334899902344,212482500
+2020-04-23,48.50666809082031,48.93333435058594,46.87533187866211,47.04199981689453,47.04199981689453,198550500
+2020-04-24,47.387332916259766,48.71533203125,46.54533386230469,48.34333419799805,48.34333419799805,198180000
+2020-04-27,49.17399978637695,53.29933166503906,49.0,53.25,53.25,310221000
+2020-04-28,53.042667388916016,53.66666793823242,50.44599914550781,51.27466583251953,51.27466583251953,228330000
+2020-04-29,52.678001403808594,53.54666519165039,52.21066665649414,53.367332458496094,53.367332458496094,243240000
+2020-04-30,57.01266860961914,57.987998962402344,50.900001525878906,52.12533187866211,52.12533187866211,427078500
+2020-05-01,50.33333206176758,51.518001556396484,45.5359992980957,46.75466537475586,46.75466537475586,487977000
+2020-05-04,46.733333587646484,50.79999923706055,46.53333282470703,50.74599838256836,50.74599838256836,288556500
+2020-05-05,52.65266799926758,53.26133346557617,50.8120002746582,51.2140007019043,51.2140007019043,254875500
+2020-05-06,51.766666412353516,52.6533317565918,50.740665435791016,52.172000885009766,52.172000885009766,166848000
+2020-05-07,51.81399917602539,53.09333419799805,51.4900016784668,52.00266647338867,52.00266647338867,172915500
+2020-05-08,52.917999267578125,54.93333435058594,52.46733474731445,54.62799835205078,54.62799835205078,241297500
+2020-05-11,52.70066833496094,54.93333435058594,52.33333206176758,54.08599853515625,54.08599853515625,247794000
+2020-05-12,55.133331298828125,56.21933364868164,53.866668701171875,53.96066665649414,53.96066665649414,238603500
+2020-05-13,54.72200012207031,55.06666564941406,50.88666534423828,52.73066711425781,52.73066711425781,285982500
+2020-05-14,52.0,53.557334899902344,50.93333435058594,53.55533218383789,53.55533218383789,205233000
+2020-05-15,52.689998626708984,53.66999816894531,52.436668395996094,53.27799987792969,53.27799987792969,157776000
+2020-05-18,55.185333251953125,55.64799880981445,53.59199905395508,54.242000579833984,54.242000579833984,174987000
+2020-05-19,54.34466552734375,54.80466842651367,53.73866653442383,53.867332458496094,53.867332458496094,144547500
+2020-05-20,54.70000076293945,55.06666564941406,54.119998931884766,54.37066650390625,54.37066650390625,109639500
+2020-05-21,54.400001525878906,55.5,53.06666564941406,55.17333221435547,55.17333221435547,183819000
+2020-05-22,54.81133270263672,55.45199966430664,54.133331298828125,54.45866775512695,54.45866775512695,149812500
+2020-05-26,55.633331298828125,55.63999938964844,54.38066864013672,54.591331481933594,54.591331481933594,121345500
+2020-05-27,54.7239990234375,55.180667877197266,52.33333206176758,54.68199920654297,54.68199920654297,173242500
+2020-05-28,54.23400115966797,54.983333587646484,53.44599914550781,53.72066879272461,53.72066879272461,108834000
+2020-05-29,53.91666793823242,55.66666793823242,53.61399841308594,55.66666793823242,55.66666793823242,176467500
+2020-06-01,57.20000076293945,59.93333435058594,56.939998626708984,59.87333297729492,59.87333297729492,224092500
+2020-06-02,59.64666748046875,60.57733154296875,58.06666564941406,58.770668029785156,58.770668029785156,203484000
+2020-06-03,59.20800018310547,59.862667083740234,58.67333221435547,58.86399841308594,58.86399841308594,119242500
+2020-06-04,59.32533264160156,59.71666717529297,57.229331970214844,57.62533187866211,57.62533187866211,133315500
+2020-06-05,58.522666931152344,59.10133361816406,57.746665954589844,59.04399871826172,59.04399871826172,117178500
+2020-06-08,61.266666412353516,63.33333206176758,60.61066818237305,63.327999114990234,63.327999114990234,212620500
+2020-06-09,62.66733169555664,63.62933349609375,61.595333099365234,62.711334228515625,62.711334228515625,170823000
+2020-06-10,66.12533569335938,68.49866485595703,65.5,68.336669921875,68.336669921875,278451000
+2020-06-11,66.01333618164062,67.9306640625,64.80000305175781,64.85600280761719,64.85600280761719,238747500
+2020-06-12,65.33333587646484,65.8653335571289,60.84000015258789,62.35200119018555,62.35200119018555,251451000
+2020-06-15,61.18600082397461,66.5893325805664,60.56666564941406,66.05999755859375,66.05999755859375,235458000
+2020-06-16,67.4566650390625,67.52532958984375,64.15933227539062,65.47533416748047,65.47533416748047,210766500
+2020-06-17,65.84733581542969,67.0,65.50466918945312,66.11933135986328,66.11933135986328,148362000
+2020-06-18,66.86666870117188,67.94667053222656,66.2979965209961,66.9306640625,66.9306640625,146278500
+2020-06-19,67.51866912841797,67.73133087158203,66.0893325805664,66.72666931152344,66.72666931152344,130195500
+2020-06-22,66.663330078125,67.2586669921875,66.00133514404297,66.28800201416016,66.28800201416016,95436000
+2020-06-23,66.59200286865234,67.46666717529297,66.267333984375,66.78533172607422,66.78533172607422,95479500
+2020-06-24,66.27400207519531,66.72533416748047,63.542667388916016,64.0566635131836,64.0566635131836,164394000
+2020-06-25,63.61800003051758,65.73200225830078,62.47666549682617,65.73200225830078,65.73200225830078,138817500
+2020-06-26,66.31866455078125,66.33333587646484,63.65800094604492,63.982666015625,63.982666015625,132823500
+2020-06-29,64.60066986083984,67.33333587646484,63.23466873168945,67.29000091552734,67.29000091552734,135396000
+2020-06-30,67.0999984741211,72.51266479492188,66.91533660888672,71.98733520507812,71.98733520507812,253777500
+2020-07-01,72.19999694824219,75.68866729736328,72.03333282470703,74.64199829101562,74.64199829101562,199903500
+2020-07-02,81.43199920654297,81.86666870117188,79.04000091552734,80.57733154296875,80.57733154296875,258751500
+2020-07-06,85.11266326904297,91.85266876220703,84.40266418457031,91.43866729736328,91.43866729736328,308548500
+2020-07-07,93.6673355102539,95.30000305175781,89.11399841308594,92.65733337402344,92.65733337402344,322345500
+2020-07-08,93.66666412353516,94.48400115966797,87.42266845703125,91.05867004394531,91.05867004394531,244669500
+2020-07-09,93.1326675415039,93.90399932861328,90.08533477783203,92.9520034790039,92.9520034790039,175764000
+2020-07-10,93.06666564941406,103.2613296508789,91.73400115966797,102.97666931152344,102.97666931152344,350064000
+2020-07-13,110.5999984741211,119.66600036621094,98.0739974975586,99.80400085449219,99.80400085449219,584781000
+2020-07-14,103.73332977294922,106.0,95.4000015258789,101.12000274658203,101.12000274658203,351271500
+2020-07-15,102.86666870117188,103.33333587646484,97.13333129882812,103.06732940673828,103.06732940673828,245517000
+2020-07-16,98.47733306884766,102.11399841308594,97.73332977294922,100.04266357421875,100.04266357421875,214512000
+2020-07-17,100.89666748046875,102.50066375732422,99.33333587646484,100.05599975585938,100.05599975585938,139950000
+2020-07-20,101.267333984375,110.0,99.19999694824219,109.53333282470703,109.53333282470703,256821000
+2020-07-21,109.32866668701172,111.66666412353516,103.86666870117188,104.55733489990234,104.55733489990234,241608000
+2020-07-22,106.5999984741211,108.4280014038086,104.13333129882812,106.15533447265625,106.15533447265625,212416500
+2020-07-23,111.93000030517578,112.5999984741211,98.71800231933594,100.87133026123047,100.87133026123047,364927500
+2020-07-24,94.40066528320312,97.66666412353516,91.10266876220703,94.46666717529297,94.46666717529297,290949000
+2020-07-27,95.66666412353516,103.19599914550781,94.19999694824219,102.63999938964844,102.63999938964844,240730500
+2020-07-28,100.26667022705078,104.3133316040039,98.29467010498047,98.43267059326172,98.43267059326172,237130500
+2020-07-29,100.06666564941406,102.32066345214844,99.13333129882812,99.94066619873047,99.94066619873047,141403500
+2020-07-30,99.19999694824219,100.8826675415039,98.06666564941406,99.16600036621094,99.16600036621094,114315000
+2020-07-31,101.0,101.13666534423828,94.73200225830078,95.38400268554688,95.38400268554688,183123000
+2020-08-03,96.61333465576172,100.65399932861328,96.29199981689453,99.0,99.0,132139500
+2020-08-04,99.6673355102539,101.82733154296875,97.46666717529297,99.13333129882812,99.13333129882812,126225000
+2020-08-05,99.53266906738281,99.98933410644531,97.88733673095703,99.00133514404297,99.00133514404297,74217000
+2020-08-06,99.38866424560547,101.15399932861328,98.48400115966797,99.30533599853516,99.30533599853516,89884500
+2020-08-07,99.96932983398438,99.98332977294922,94.33399963378906,96.84733581542969,96.84733581542969,133446000
+2020-08-10,96.53333282470703,97.16666412353516,92.38933563232422,94.57133483886719,94.57133483886719,112834500
+2020-08-11,93.06666564941406,94.66666412353516,91.0,91.6259994506836,91.6259994506836,129387000
+2020-08-12,98.0,105.66666412353516,95.66666412353516,103.65066528320312,103.65066528320312,327441000
+2020-08-13,107.4000015258789,110.07866668701172,104.48400115966797,108.06666564941406,108.06666564941406,306379500
+2020-08-14,110.99933624267578,111.25333404541016,108.44266510009766,110.04733276367188,110.04733276367188,188664000
+2020-08-17,111.80000305175781,123.05733489990234,111.52200317382812,122.3759994506836,122.3759994506836,303634500
+2020-08-18,126.59933471679688,128.25999450683594,123.00733184814453,125.80599975585938,125.80599975585938,247117500
+2020-08-19,124.33333587646484,127.4000015258789,122.74732971191406,125.23533630371094,125.23533630371094,183079500
+2020-08-20,124.04533386230469,134.79933166503906,123.80400085449219,133.45533752441406,133.45533752441406,309177000
+2020-08-21,136.3173370361328,139.69932556152344,135.00332641601562,136.6653289794922,136.6653289794922,322344000
+2020-08-24,141.7519989013672,141.93333435058594,128.50132751464844,134.27999877929688,134.27999877929688,300954000
+2020-08-25,131.65933227539062,135.19667053222656,131.1999969482422,134.8893280029297,134.8893280029297,159883500
+2020-08-26,137.3333282470703,144.39999389648438,136.90866088867188,143.54466247558594,143.54466247558594,213591000
+2020-08-27,145.36399841308594,153.0399932861328,142.8333282470703,149.25,149.25,355395000
+2020-08-28,153.00799560546875,154.5659942626953,145.76800537109375,147.55999755859375,147.55999755859375,301218000
+2020-08-31,148.20333862304688,166.7133331298828,146.70333862304688,166.10667419433594,166.10667419433594,355123200
+2020-09-01,167.3800048828125,167.49667358398438,156.836669921875,158.35000610351562,158.35000610351562,269523300
+2020-09-02,159.663330078125,159.67999267578125,135.0399932861328,149.1233367919922,149.1233367919922,288528300
+2020-09-03,135.7433319091797,143.93333435058594,134.0,135.6666717529297,135.6666717529297,262788300
+2020-09-04,134.27000427246094,142.6666717529297,124.00666809082031,139.44000244140625,139.44000244140625,330965700
+2020-09-08,118.66666412353516,122.913330078125,109.95999908447266,110.06999969482422,110.06999969482422,346397100
+2020-09-09,118.86666870117188,123.0,113.836669921875,122.09333038330078,122.09333038330078,238397400
+2020-09-10,128.73666381835938,132.99667358398438,120.1866683959961,123.77999877929688,123.77999877929688,254791800
+2020-09-11,127.3133316040039,127.5,120.16666412353516,124.23999786376953,124.23999786376953,182152500
+2020-09-14,126.98332977294922,140.0,124.43333435058594,139.8733367919922,139.8733367919922,249061800
+2020-09-15,145.52000427246094,153.97999572753906,143.56666564941406,149.9199981689453,149.9199981689453,291894600
+2020-09-16,146.6233367919922,152.59666442871094,145.10333251953125,147.25332641601562,147.25332641601562,216837900
+2020-09-17,138.53334045410156,145.92999267578125,136.0,141.14332580566406,141.14332580566406,230337600
+2020-09-18,149.31333923339844,150.3333282470703,142.93333435058594,147.38333129882812,147.38333129882812,259220400
+2020-09-21,151.0433349609375,151.89332580566406,135.69000244140625,149.79666137695312,149.79666137695312,328430400
+2020-09-22,143.1999969482422,145.9199981689453,139.1999969482422,141.41000366210938,141.41000366210938,238742400
+2020-09-23,135.05332946777344,137.38333129882812,125.2933349609375,126.78666687011719,126.78666687011719,285222600
+2020-09-24,121.26667022705078,133.1666717529297,117.0999984741211,129.26333618164062,129.26333618164062,289683300
+2020-09-25,131.1566619873047,136.2433319091797,130.43333435058594,135.77999877929688,135.77999877929688,201625500
+2020-09-28,141.5399932861328,142.69332885742188,138.51666259765625,140.39999389648438,140.39999389648438,149158800
+2020-09-29,138.6666717529297,142.8333282470703,137.1999969482422,139.69000244140625,139.69000244140625,150657900
+2020-09-30,140.44000244140625,144.64332580566406,140.1566619873047,143.00332641601562,143.00332641601562,144436800
+2020-10-01,146.9199981689453,149.6266632080078,144.80667114257812,149.3866729736328,149.3866729736328,152224500
+2020-10-02,140.4633331298828,146.3766632080078,138.3333282470703,138.3633270263672,138.3633270263672,214290000
+2020-10-05,141.11666870117188,144.54666137695312,139.77667236328125,141.89332580566406,141.89332580566406,134168400
+2020-10-06,141.26333618164062,142.92666625976562,135.35000610351562,137.9933319091797,137.9933319091797,147438900
+2020-10-07,139.9566650390625,143.3000030517578,137.9499969482422,141.76666259765625,141.76666259765625,129383100
+2020-10-08,146.14666748046875,146.3333282470703,141.76666259765625,141.97332763671875,141.97332763671875,121263300
+2020-10-09,143.3766632080078,144.8633270263672,142.15333557128906,144.6666717529297,144.6666717529297,86777100
+2020-10-12,147.3333282470703,149.5800018310547,146.19332885742188,147.43333435058594,147.43333435058594,116373300
+2020-10-13,147.78334045410156,149.6300048828125,145.53334045410156,148.88333129882812,148.88333129882812,103391100
+2020-10-14,149.92666625976562,155.3000030517578,149.11666870117188,153.76666259765625,153.76666259765625,143639100
+2020-10-15,150.10333251953125,152.19000244140625,147.5,149.6266632080078,149.6266632080078,107017200
+2020-10-16,151.47999572753906,151.98333740234375,146.28334045410156,146.55667114257812,146.55667114257812,98327700
+2020-10-19,148.74667358398438,149.0,142.9566650390625,143.61000061035156,143.61000061035156,108863400
+2020-10-20,143.9166717529297,143.9166717529297,139.68333435058594,140.64666748046875,140.64666748046875,94968900
+2020-10-21,140.89999389648438,144.31666564941406,140.4166717529297,140.8800048828125,140.8800048828125,97111500
+2020-10-22,147.30667114257812,148.41000366210938,141.50332641601562,141.92999267578125,141.92999267578125,119979600
+2020-10-23,140.6133270263672,140.9633331298828,135.7933349609375,140.2100067138672,140.2100067138672,101151000
+2020-10-26,137.2100067138672,141.9199981689453,136.6666717529297,140.0933380126953,140.0933380126953,84717600
+2020-10-27,141.25332641601562,143.5,140.03334045410156,141.55999755859375,141.55999755859375,68059500
+2020-10-28,138.82666015625,139.53334045410156,135.3333282470703,135.33999633789062,135.33999633789062,76354200
+2020-10-29,136.65333557128906,139.35333251953125,135.48666381835938,136.94332885742188,136.94332885742188,67965900
+2020-10-30,135.63333129882812,135.8633270263672,126.37000274658203,129.34666442871094,129.34666442871094,127533900
+2020-11-02,131.3333282470703,135.66000366210938,130.76666259765625,133.50332641601562,133.50332641601562,87063300
+2020-11-03,136.57666015625,142.58999633789062,135.56333923339844,141.3000030517578,141.3000030517578,103055100
+2020-11-04,143.5399932861328,145.13333129882812,139.03334045410156,140.32666015625,140.32666015625,96429300
+2020-11-05,142.76666259765625,146.6666717529297,141.3333282470703,146.02999877929688,146.02999877929688,85243500
+2020-11-06,145.36666870117188,145.52333068847656,141.42666625976562,143.31666564941406,143.31666564941406,65118000
+2020-11-09,146.5,150.8333282470703,140.3333282470703,140.4199981689453,140.4199981689453,104499000
+2020-11-10,140.02999877929688,140.02999877929688,132.00999450683594,136.7866668701172,136.7866668701172,90852600
+2020-11-11,138.81666564941406,139.56666564941406,136.86000061035156,139.0433349609375,139.0433349609375,52073100
+2020-11-12,138.35000610351562,141.0,136.5066680908203,137.25332641601562,137.25332641601562,59565300
+2020-11-13,136.9499969482422,137.50999450683594,133.8866729736328,136.1666717529297,136.1666717529297,59313300
+2020-11-16,136.30999755859375,137.48333740234375,134.69667053222656,136.02999877929688,136.02999877929688,80515800
+2020-11-17,153.38999938964844,154.0,144.336669921875,147.20333862304688,147.20333862304688,183564900
+2020-11-18,149.4499969482422,165.3333282470703,147.8333282470703,162.2133331298828,162.2133331298828,234132000
+2020-11-19,164.0,169.5366668701172,162.52333068847656,166.42333984375,166.42333984375,187425900
+2020-11-20,165.99667358398438,167.5,163.02000427246094,163.20333862304688,163.20333862304688,98735700
+2020-11-23,167.8333282470703,175.3333282470703,167.26333618164062,173.9499969482422,173.9499969482422,150780900
+2020-11-24,180.13333129882812,186.663330078125,175.39999389648438,185.1266632080078,185.1266632080078,160945500
+2020-11-25,183.35333251953125,191.3333282470703,181.7899932861328,191.3333282470703,191.3333282470703,146790600
+2020-11-27,193.72000122070312,199.5933380126953,192.81666564941406,195.25332641601562,195.25332641601562,112683300
+2020-11-30,200.73666381835938,202.60000610351562,184.836669921875,189.1999969482422,189.1999969482422,189009300
+2020-12-01,199.19667053222656,199.28334045410156,190.68333435058594,194.9199981689453,194.9199981689453,120310500
+2020-12-02,185.47999572753906,190.51333618164062,180.40333557128906,189.60667419433594,189.60667419433594,143327100
+2020-12-03,196.67333984375,199.6566619873047,194.14332580566406,197.7933349609375,197.7933349609375,127656000
+2020-12-04,197.00332641601562,199.67999267578125,195.1666717529297,199.67999267578125,199.67999267578125,88203900
+2020-12-07,201.63999938964844,216.26333618164062,201.01666259765625,213.9199981689453,213.9199981689453,168929100
+2020-12-08,208.50332641601562,217.0933380126953,206.1666717529297,216.6266632080078,216.6266632080078,192795000
+2020-12-09,217.89666748046875,218.10667419433594,196.0,201.4933319091797,201.4933319091797,213873600
+2020-12-10,191.4566650390625,209.25,188.77999877929688,209.02333068847656,209.02333068847656,201249600
+2020-12-11,205.00332641601562,208.0,198.93333435058594,203.3300018310547,203.3300018310547,139425000
+2020-12-14,206.3333282470703,214.25,203.39999389648438,213.27667236328125,213.27667236328125,156121800
+2020-12-15,214.42666625976562,215.63333129882812,207.93333435058594,211.0833282470703,211.0833282470703,135214500
+2020-12-16,209.41000366210938,210.8333282470703,201.6666717529297,207.58999633789062,207.58999633789062,126287400
+2020-12-17,209.39666748046875,219.60667419433594,206.5,218.63333129882812,218.63333129882812,168810300
+2020-12-18,222.96665954589844,231.6666717529297,209.51333618164062,231.6666717529297,231.6666717529297,666378600
+2020-12-21,222.0800018310547,222.8333282470703,215.35667419433594,216.6199951171875,216.6199951171875,174135900
+2020-12-22,216.0,216.6266632080078,204.7433319091797,213.44667053222656,213.44667053222656,155148000
+2020-12-23,210.73333740234375,217.1666717529297,207.52333068847656,215.32666015625,215.32666015625,99519000
+2020-12-24,214.3300018310547,222.02999877929688,213.6666717529297,220.58999633789062,220.58999633789062,68596800
+2020-12-28,224.836669921875,227.13333129882812,220.26666259765625,221.22999572753906,221.22999572753906,96835800
+2020-12-29,220.3333282470703,223.3000030517578,218.3333282470703,221.99667358398438,221.99667358398438,68732400
+2020-12-30,224.0,232.1999969482422,222.7866668701172,231.5933380126953,231.5933380126953,128538000
+2020-12-31,233.3300018310547,239.57333374023438,230.3733367919922,235.22332763671875,235.22332763671875,148949700
+2021-01-04,239.82000732421875,248.163330078125,239.06333923339844,243.2566680908203,243.2566680908203,145914600
+2021-01-05,241.22000122070312,246.94667053222656,239.73333740234375,245.0366668701172,245.0366668701172,96735600
+2021-01-06,252.8300018310547,258.0,249.6999969482422,251.9933319091797,251.9933319091797,134100000
+2021-01-07,259.2099914550781,272.3299865722656,258.3999938964844,272.0133361816406,272.0133361816406,154496700
+2021-01-08,285.3333435058594,294.8299865722656,279.46331787109375,293.3399963378906,293.3399963378906,225166500
+2021-01-11,283.1333312988281,284.80999755859375,267.8733215332031,270.39666748046875,270.39666748046875,177904800
+2021-01-12,277.0,289.3333435058594,275.7799987792969,283.14666748046875,283.14666748046875,138812100
+2021-01-13,284.2533264160156,286.8233337402344,277.3333435058594,284.8033447265625,284.8033447265625,99937500
+2021-01-14,281.1300048828125,287.6666564941406,279.5833435058594,281.6666564941406,281.6666564941406,93798900
+2021-01-15,284.0,286.6333312988281,273.0333251953125,275.38665771484375,275.38665771484375,116332800
+2021-01-19,279.26666259765625,283.3333435058594,277.6666564941406,281.51666259765625,281.51666259765625,76101000
+2021-01-20,286.2466735839844,286.5,279.09332275390625,283.48333740234375,283.48333740234375,76997700
+2021-01-21,285.0,285.239990234375,280.47332763671875,281.663330078125,281.663330078125,61563300
+2021-01-22,278.10333251953125,282.6666564941406,276.2066650390625,282.21331787109375,282.21331787109375,60199500
+2021-01-25,285.0,300.1333312988281,279.6066589355469,293.6000061035156,293.6000061035156,123520200
+2021-01-26,297.1266784667969,298.6333312988281,290.5333251953125,294.36334228515625,294.36334228515625,69394800
+2021-01-27,290.1166687011719,297.1666564941406,286.2200012207031,288.0533447265625,288.0533447265625,82002000
+2021-01-28,273.3333435058594,282.6666564941406,267.0,278.4766540527344,278.4766540527344,79134000
+2021-01-29,276.6666564941406,280.8033447265625,260.0333251953125,264.510009765625,264.510009765625,104972400
+2021-02-01,271.42999267578125,280.6666564941406,265.1866760253906,279.9366760253906,279.9366760253906,76174200
+2021-02-02,281.55999755859375,293.5,280.73333740234375,290.92999267578125,290.92999267578125,73038600
+2021-02-03,292.3399963378906,292.6933288574219,284.35333251953125,284.89666748046875,284.89666748046875,55030500
+2021-02-04,285.0,285.5,277.8066711425781,283.3299865722656,283.3299865722656,47438100
+2021-02-05,281.6666564941406,288.25665283203125,279.65667724609375,284.07666015625,284.07666015625,55699800
+2021-02-08,289.8900146484375,292.5899963378906,284.9166564941406,287.8066711425781,287.8066711425781,60485100
+2021-02-09,285.0400085449219,286.6000061035156,280.5833435058594,283.1533203125,283.1533203125,45473100
+2021-02-10,281.21331787109375,281.6066589355469,266.67333984375,268.2733459472656,268.2733459472656,108648300
+2021-02-11,270.8133239746094,276.6266784667969,267.24334716796875,270.5533447265625,270.5533447265625,64868400
+2021-02-12,267.086669921875,272.4433288574219,261.77667236328125,272.0400085449219,272.0400085449219,71304900
+2021-02-16,272.6666564941406,273.6666564941406,264.14666748046875,265.40667724609375,265.40667724609375,59406900
+2021-02-17,259.6966552734375,266.61334228515625,254.00332641601562,266.04998779296875,266.04998779296875,77989500
+2021-02-18,260.29998779296875,264.89666748046875,258.75665283203125,262.4599914550781,262.4599914550781,53871300
+2021-02-19,265.0,265.5966796875,259.1233215332031,260.4333190917969,260.4333190917969,56874900
+2021-02-22,254.2133331298828,256.1666564941406,236.73333740234375,238.1666717529297,238.1666717529297,111809100
+2021-02-23,220.7100067138672,237.8699951171875,206.3333282470703,232.94667053222656,232.94667053222656,199820700
+2021-02-24,237.28334045410156,248.3333282470703,231.38999938964844,247.33999633789062,247.33999633789062,110301000
+2021-02-25,242.0500030517578,245.73666381835938,223.52667236328125,227.4066619873047,227.4066619873047,117071700
+2021-02-26,233.3333282470703,235.56666564941406,219.836669921875,225.1666717529297,225.1666717529297,123267600
+2021-03-01,230.0366668701172,239.6666717529297,228.35000610351562,239.47666931152344,239.47666931152344,81408600
+2021-03-02,239.42666625976562,240.3699951171875,228.3333282470703,228.81333923339844,228.81333923339844,71196600
+2021-03-03,229.3300018310547,233.56666564941406,217.23666381835938,217.73333740234375,217.73333740234375,90624000
+2021-03-04,218.60000610351562,222.81666564941406,200.0,207.14666748046875,207.14666748046875,197758500
+2021-03-05,208.68666076660156,209.27999877929688,179.8300018310547,199.31666564941406,199.31666564941406,268189500
+2021-03-08,200.18333435058594,206.7100067138672,186.26333618164062,187.6666717529297,187.6666717529297,155361000
+2021-03-09,202.72666931152344,226.02999877929688,198.40333557128906,224.52667236328125,224.52667236328125,202569900
+2021-03-10,233.43333435058594,239.28334045410156,218.35333251953125,222.68666076660156,222.68666076660156,181817100
+2021-03-11,233.13333129882812,234.1666717529297,225.72666931152344,233.1999969482422,233.1999969482422,108761700
+2021-03-12,223.3333282470703,231.6266632080078,222.04666137695312,231.2433319091797,231.2433319091797,100751400
+2021-03-15,231.3633270263672,237.72666931152344,228.01333618164062,235.97999572753906,235.97999572753906,88006800
+2021-03-16,234.4499969482422,235.97332763671875,223.6666717529297,225.6266632080078,225.6266632080078,96587100
+2021-03-17,218.9566650390625,234.57666015625,217.00332641601562,233.93666076660156,233.93666076660156,121117500
+2021-03-18,228.09666442871094,229.7433319091797,217.3333282470703,217.72000122070312,217.72000122070312,99674400
+2021-03-19,215.53334045410156,219.07666015625,208.2066650390625,218.2899932861328,218.2899932861328,128682000
+2021-03-22,228.19667053222656,233.2066650390625,222.9166717529297,223.3333282470703,223.3333282470703,118536600
+2021-03-23,225.2566680908203,225.93333435058594,219.1699981689453,220.72000122070312,220.72000122070312,91475700
+2021-03-24,222.6366729736328,222.67333984375,210.0366668701172,210.08999633789062,210.08999633789062,101385600
+2021-03-25,204.3333282470703,215.1666717529297,203.1666717529297,213.4633331298828,213.4633331298828,117674700
+2021-03-26,213.9566650390625,214.60667419433594,199.9633331298828,206.23666381835938,206.23666381835938,101558400
+2021-03-29,205.2133331298828,205.4933319091797,198.67333984375,203.76333618164062,203.76333618164062,85911000
+2021-03-30,200.5833282470703,212.55332946777344,197.00332641601562,211.8733367919922,211.8733367919922,118297200
+2021-03-31,215.5399932861328,224.0,213.70333862304688,222.64332580566406,222.64332580566406,100011900
+2021-04-01,229.4566650390625,230.80667114257812,219.80667114257812,220.5833282470703,220.5833282470703,105895200
+2021-04-05,235.90333557128906,236.05332946777344,228.23333740234375,230.35000610351562,230.35000610351562,125528400
+2021-04-06,230.10000610351562,232.18333435058594,227.1233367919922,230.5399932861328,230.5399932861328,84815400
+2021-04-07,229.0,230.4600067138672,222.6133270263672,223.6566619873047,223.6566619873047,78928200
+2021-04-08,225.7933349609375,229.85000610351562,223.88333129882812,227.93333435058594,227.93333435058594,71772900
+2021-04-09,225.92333984375,226.99000549316406,223.14332580566406,225.67333984375,225.67333984375,64311300
+2021-04-12,228.56666564941406,234.93333435058594,227.3633270263672,233.9933319091797,233.9933319091797,87407100
+2021-04-13,237.56666564941406,254.3333282470703,236.8866729736328,254.10667419433594,254.10667419433594,133958400
+2021-04-14,256.8999938964844,260.2633361816406,242.67666625976562,244.07666015625,244.07666015625,147052200
+2021-04-15,247.6999969482422,247.89666748046875,240.43666076660156,246.28334045410156,246.28334045410156,83546700
+2021-04-16,242.88333129882812,249.80332946777344,241.53334045410156,246.5933380126953,246.5933380126953,83938500
+2021-04-19,239.86666870117188,241.8000030517578,230.60000610351562,238.2100067138672,238.2100067138672,119058600
+2021-04-20,239.13999938964844,245.75,236.89666748046875,239.663330078125,239.663330078125,106827000
+2021-04-21,234.92333984375,248.27999877929688,232.6666717529297,248.0399932861328,248.0399932861328,93646500
+2021-04-22,247.1666717529297,251.2566680908203,239.34666442871094,239.89666748046875,239.89666748046875,106770900
+2021-04-23,239.93333435058594,245.7866668701172,238.48666381835938,243.13333129882812,243.13333129882812,85110000
+2021-04-26,247.0,249.76666259765625,244.20333862304688,246.06666564941406,246.06666564941406,93115500
+2021-04-27,239.32000732421875,241.3333282470703,234.4499969482422,234.913330078125,234.913330078125,88311000
+2021-04-28,232.1366729736328,236.1666717529297,231.1999969482422,231.46665954589844,231.46665954589844,66813000
+2021-04-29,233.1699981689453,234.0833282470703,222.8333282470703,225.6666717529297,225.6666717529297,86536200
+2021-04-30,222.52999877929688,238.49000549316406,222.04666137695312,236.47999572753906,236.47999572753906,122276100
+2021-05-03,234.60000610351562,235.3333282470703,226.8333282470703,228.3000030517578,228.3000030517578,81129300
+2021-05-04,226.31333923339844,227.81666564941406,219.23333740234375,224.53334045410156,224.53334045410156,89217900
+2021-05-05,227.02000427246094,228.43333435058594,222.44667053222656,223.64666748046875,223.64666748046875,65705700
+2021-05-06,226.9199981689453,227.0066680908203,216.6666717529297,221.17999267578125,221.17999267578125,83353800
+2021-05-07,221.93333435058594,230.0,220.07333374023438,224.1233367919922,224.1233367919922,70407600
+2021-05-10,221.63333129882812,221.68333435058594,209.20333862304688,209.67999267578125,209.67999267578125,94177200
+2021-05-11,199.74667358398438,209.03334045410156,198.53334045410156,205.73333740234375,205.73333740234375,139511700
+2021-05-12,200.8300018310547,206.80332946777344,195.58999633789062,196.6300048828125,196.6300048828125,101470800
+2021-05-13,200.51333618164062,202.15333557128906,186.5500030517578,190.56333923339844,190.56333923339844,132554700
+2021-05-14,194.47000122070312,197.6233367919922,190.15333557128906,196.5800018310547,196.5800018310547,100112700
+2021-05-17,191.85000610351562,196.57666015625,187.06666564941406,192.27667236328125,192.27667236328125,97171200
+2021-05-18,189.3333282470703,198.75,187.7933349609375,192.6233367919922,192.6233367919922,110491800
+2021-05-19,184.18333435058594,188.73666381835938,182.32666015625,187.82000732421875,187.82000732421875,118735200
+2021-05-20,191.6666717529297,196.28334045410156,190.35667419433594,195.5933380126953,195.5933380126953,92463300
+2021-05-21,198.70333862304688,198.89332580566406,193.3333282470703,193.6266632080078,193.6266632080078,78091800
+2021-05-24,193.86666870117188,204.82666015625,191.21665954589844,202.14666748046875,202.14666748046875,103674300
+2021-05-25,202.43666076660156,204.663330078125,198.57000732421875,201.56333923339844,201.56333923339844,84017700
+2021-05-26,202.52000427246094,208.72332763671875,200.5,206.3766632080078,206.3766632080078,85917900
+2021-05-27,206.74667358398438,210.3766632080078,205.40333557128906,210.28334045410156,210.28334045410156,79111800
+2021-05-28,209.5,211.8633270263672,207.4600067138672,208.4066619873047,208.4066619873047,68211000
+2021-06-01,209.26666259765625,211.26666259765625,206.85000610351562,207.96665954589844,207.96665954589844,54254700
+2021-06-02,206.7100067138672,207.7866668701172,199.7133331298828,201.7066650390625,201.7066650390625,69908400
+2021-06-03,200.60000610351562,201.51666259765625,190.4066619873047,190.94667053222656,190.94667053222656,90335700
+2021-06-04,193.23666381835938,200.20333862304688,192.39999389648438,199.68333435058594,199.68333435058594,72110700
+2021-06-07,197.27667236328125,203.3333282470703,194.2933349609375,201.7100067138672,201.7100067138672,67631100
+2021-06-08,207.6699981689453,207.69667053222656,198.5,201.19667053222656,201.19667053222656,78160200
+2021-06-09,200.72332763671875,203.92999267578125,199.2100067138672,199.5933380126953,199.5933380126953,49753800
+2021-06-10,201.2933349609375,205.52999877929688,200.1666717529297,203.3733367919922,203.3733367919922,71758800
+2021-06-11,203.41000366210938,204.18666076660156,200.5066680908203,203.29666137695312,203.29666137695312,48615900
+2021-06-14,204.07666015625,208.49667358398438,203.05999755859375,205.89666748046875,205.89666748046875,61272000
+2021-06-15,205.56333923339844,205.59666442871094,199.41000366210938,199.7866668701172,199.7866668701172,53292300
+2021-06-16,199.17999267578125,202.8333282470703,197.8333282470703,201.6233367919922,201.6233367919922,66432300
+2021-06-17,200.6300048828125,207.1566619873047,200.44667053222656,205.53334045410156,205.53334045410156,68104200
+2021-06-18,204.4566650390625,209.4499969482422,203.93333435058594,207.77000427246094,207.77000427246094,73682700
+2021-06-21,208.16000366210938,210.4633331298828,202.9600067138672,206.94332885742188,206.94332885742188,74438100
+2021-06-22,206.0833282470703,209.52333068847656,205.1666717529297,207.90333557128906,207.90333557128906,57476700
+2021-06-23,210.6666717529297,219.06666564941406,210.01333618164062,218.85667419433594,218.85667419433594,93297600
+2021-06-24,224.99667358398438,232.5399932861328,222.5366668701172,226.60667419433594,226.60667419433594,137947200
+2021-06-25,229.86000061035156,231.27000427246094,222.89999389648438,223.9566650390625,223.9566650390625,97490100
+2021-06-28,223.8800048828125,231.56666564941406,223.44000244140625,229.57333374023438,229.57333374023438,64884600
+2021-06-29,228.21665954589844,229.1699981689453,225.29666137695312,226.9199981689453,226.9199981689453,52143900
+2021-06-30,226.58999633789062,230.93666076660156,226.04666137695312,226.56666564941406,226.56666564941406,56774700
+2021-07-01,227.97332763671875,229.3300018310547,224.26666259765625,225.97332763671875,225.97332763671875,55903500
+2021-07-02,226.32666015625,233.3333282470703,224.4199981689453,226.3000030517578,226.3000030517578,81163500
+2021-07-06,227.23666381835938,228.0,217.13333129882812,219.86000061035156,219.86000061035156,69853500
+2021-07-07,221.42333984375,221.89999389648438,212.77333068847656,214.88333129882812,214.88333129882812,56376000
+2021-07-08,209.4566650390625,218.14332580566406,206.82000732421875,217.60333251953125,217.60333251953125,68319900
+2021-07-09,217.72666931152344,219.6366729736328,214.89666748046875,218.98333740234375,218.98333740234375,54421500
+2021-07-12,220.73333740234375,229.0800018310547,220.72000122070312,228.56666564941406,228.56666564941406,77781000
+2021-07-13,228.77333068847656,231.0933380126953,222.10000610351562,222.84666442871094,222.84666442871094,62898300
+2021-07-14,223.5833282470703,226.20333862304688,217.6133270263672,217.7933349609375,217.7933349609375,64923600
+2021-07-15,219.4633331298828,222.04666137695312,212.6266632080078,216.86666870117188,216.86666870117188,60628800
+2021-07-16,218.22666931152344,218.89999389648438,214.06666564941406,214.74000549316406,214.74000549316406,49113000
+2021-07-19,209.9633331298828,215.73333740234375,207.09666442871094,215.4066619873047,215.4066619873047,63891300
+2021-07-20,217.3300018310547,220.79666137695312,213.5,220.1666717529297,220.1666717529297,46461300
+2021-07-21,219.8699951171875,221.6199951171875,216.76333618164062,218.42999267578125,218.42999267578125,41859900
+2021-07-22,218.81333923339844,220.72332763671875,214.86666870117188,216.4199981689453,216.4199981689453,45317100
+2021-07-23,215.45333862304688,216.26666259765625,212.43333435058594,214.4600067138672,214.4600067138672,43814700
+2021-07-26,216.99000549316406,222.73333740234375,215.70333862304688,219.2066650390625,219.2066650390625,76009800
+2021-07-27,221.13333129882812,222.1666717529297,209.0800018310547,214.92666625976562,214.92666625976562,98439900
+2021-07-28,215.6666717529297,218.32333374023438,213.13333129882812,215.66000366210938,215.66000366210938,48019800
+2021-07-29,216.59666442871094,227.89666748046875,216.26666259765625,225.78334045410156,225.78334045410156,91183800
+2021-07-30,223.9199981689453,232.50999450683594,223.0,229.06666564941406,229.06666564941406,88969200
+2021-08-02,233.3333282470703,242.31333923339844,232.8000030517578,236.55667114257812,236.55667114257812,100847400
+2021-08-03,239.6666717529297,240.88333129882812,233.6699981689453,236.5800018310547,236.5800018310547,64860900
+2021-08-04,237.0,241.63333129882812,236.30999755859375,236.97332763671875,236.97332763671875,51007800
+2021-08-05,238.6666717529297,240.31666564941406,237.1366729736328,238.2100067138672,238.2100067138672,38758800
+2021-08-06,237.3000030517578,238.77667236328125,232.5433349609375,233.03334045410156,233.03334045410156,46869000
+2021-08-09,236.72332763671875,239.67666625976562,235.0433349609375,237.9199981689453,237.9199981689453,44145900
+2021-08-10,237.99667358398438,238.8633270263672,233.9600067138672,236.663330078125,236.663330078125,40296900
+2021-08-11,237.57000732421875,238.39332580566406,234.73666381835938,235.94000244140625,235.94000244140625,29401800
+2021-08-12,235.44667053222656,240.93333435058594,233.13333129882812,240.75,240.75,52377300
+2021-08-13,241.23666381835938,243.3000030517578,238.1133270263672,239.05667114257812,239.05667114257812,50194500
+2021-08-16,235.02333068847656,236.5,225.46665954589844,228.72332763671875,228.72332763671875,68032200
+2021-08-17,224.22000122070312,224.86000061035156,216.27999877929688,221.90333557128906,221.90333557128906,71163900
+2021-08-18,223.25,231.92333984375,223.11666870117188,229.663330078125,229.663330078125,61048200
+2021-08-19,226.07000732421875,228.85000610351562,222.52999877929688,224.49000549316406,224.49000549316406,42940500
+2021-08-20,227.61666870117188,230.7100067138672,224.56666564941406,226.75332641601562,226.75332641601562,44525700
+2021-08-23,228.47999572753906,237.3766632080078,226.9166717529297,235.43333435058594,235.43333435058594,60794700
+2021-08-24,236.89332580566406,238.4066619873047,234.2133331298828,236.163330078125,236.163330078125,39249300
+2021-08-25,235.67666625976562,238.99000549316406,234.6666717529297,237.06666564941406,237.06666564941406,37936800
+2021-08-26,236.10333251953125,238.46665954589844,232.5399932861328,233.72000122070312,233.72000122070312,39642900
+2021-08-27,235.0,238.3333282470703,234.03334045410156,237.30667114257812,237.30667114257812,41501400
+2021-08-30,238.24000549316406,243.6666717529297,237.57666015625,243.6366729736328,243.6366729736328,55812600
+2021-08-31,244.3333282470703,246.79666137695312,242.14666748046875,245.24000549316406,245.24000549316406,62566200
+2021-09-01,244.69332885742188,247.3300018310547,243.7566680908203,244.69667053222656,244.69667053222656,39612900
+2021-09-02,244.8333282470703,246.99000549316406,243.51333618164062,244.1300048828125,244.1300048828125,38331900
+2021-09-03,244.0833282470703,244.6666717529297,241.39999389648438,244.52333068847656,244.52333068847656,45738300
+2021-09-07,246.6666717529297,253.39999389648438,246.4199981689453,250.97332763671875,250.97332763671875,60119400
+2021-09-08,253.86000061035156,254.81666564941406,246.92333984375,251.2899932861328,251.2899932861328,56379000
+2021-09-09,251.1366729736328,254.03334045410156,250.5433349609375,251.6199951171875,251.6199951171875,42233100
+2021-09-10,253.1999969482422,254.20333862304688,244.83999633789062,245.42333984375,245.42333984375,45552600
+2021-09-13,246.73666381835938,248.25999450683594,236.28334045410156,247.6666717529297,247.6666717529297,68857500
+2021-09-14,247.52333068847656,251.49000549316406,245.46665954589844,248.163330078125,248.163330078125,55574700
+2021-09-15,248.3333282470703,252.2866668701172,246.1199951171875,251.94332885742188,251.94332885742188,46073100
+2021-09-16,250.94332885742188,252.97000122070312,249.20333862304688,252.3300018310547,252.3300018310547,41770200
+2021-09-17,252.38333129882812,253.67999267578125,250.0,253.163330078125,253.163330078125,84612600
+2021-09-20,244.85333251953125,247.3333282470703,239.5399932861328,243.38999938964844,243.38999938964844,74273100
+2021-09-21,244.92999267578125,248.24667358398438,243.47999572753906,246.4600067138672,246.4600067138672,48992100
+2021-09-22,247.8433380126953,251.22332763671875,246.3733367919922,250.64666748046875,250.64666748046875,45378900
+2021-09-23,251.6666717529297,252.73333740234375,249.30667114257812,251.2133331298828,251.2133331298828,35842500
+2021-09-24,248.6300048828125,258.26666259765625,248.18666076660156,258.1300048828125,258.1300048828125,64119000
+2021-09-27,257.7066650390625,266.3333435058594,256.4366760253906,263.78668212890625,263.78668212890625,84212100
+2021-09-28,262.3999938964844,265.21331787109375,255.39332580566406,259.1866760253906,259.1866760253906,76144200
+2021-09-29,259.9333190917969,264.5,256.8933410644531,260.4366760253906,260.4366760253906,62828700
+2021-09-30,260.3333435058594,263.0433349609375,258.3333435058594,258.49334716796875,258.49334716796875,53868000
+2021-10-01,259.4666748046875,260.260009765625,254.52999877929688,258.40667724609375,258.40667724609375,51094200
+2021-10-04,265.5,268.989990234375,258.7066650390625,260.510009765625,260.510009765625,91449900
+2021-10-05,261.6000061035156,265.7699890136719,258.0666809082031,260.1966552734375,260.1966552734375,55297800
+2021-10-06,258.73333740234375,262.2200012207031,257.739990234375,260.9166564941406,260.9166564941406,43898400
+2021-10-07,261.82000732421875,268.3333435058594,261.1266784667969,264.53668212890625,264.53668212890625,57587400
+2021-10-08,265.4033203125,265.4599914550781,260.3033447265625,261.8299865722656,261.8299865722656,50215800
+2021-10-11,262.54998779296875,267.0799865722656,261.8333435058594,263.9800109863281,263.9800109863281,42600900
+2021-10-12,266.9766540527344,270.7733459472656,265.5233459472656,268.5733337402344,268.5733337402344,66060000
+2021-10-13,270.15667724609375,271.8033447265625,268.59332275390625,270.3599853515625,270.3599853515625,42360300
+2021-10-14,271.8299865722656,273.4166564941406,271.1166687011719,272.7733459472656,272.7733459472656,36741600
+2021-10-15,274.5799865722656,281.07000732421875,274.1166687011719,281.010009765625,281.010009765625,56773800
+2021-10-18,283.92999267578125,291.7533264160156,283.8233337402344,290.03668212890625,290.03668212890625,72621600
+2021-10-19,292.510009765625,292.6499938964844,287.5033264160156,288.0899963378906,288.0899963378906,52143300
+2021-10-20,288.45001220703125,289.8299865722656,285.7933349609375,288.6000061035156,288.6000061035156,42096300
+2021-10-21,285.3333435058594,300.0,285.1666564941406,298.0,298.0,94444500
+2021-10-22,298.5,303.3333435058594,296.9866638183594,303.2266540527344,303.2266540527344,68642400
+2021-10-25,316.84332275390625,348.3399963378906,314.73333740234375,341.6199951171875,341.6199951171875,188556300
+2021-10-26,341.5633239746094,364.9800109863281,333.8133239746094,339.4766540527344,339.4766540527344,187245000
+2021-10-27,346.5533447265625,356.9599914550781,343.59332275390625,345.9533386230469,345.9533386230469,115579500
+2021-10-28,356.10333251953125,360.3333435058594,351.3999938964844,359.0133361816406,359.0133361816406,81639600
+2021-10-29,360.6199951171875,371.7366638183594,357.7366638183594,371.3333435058594,371.3333435058594,89755200
+2021-11-01,381.6666564941406,403.25,372.88665771484375,402.86334228515625,402.86334228515625,168146100
+2021-11-02,386.4533386230469,402.86334228515625,382.0,390.6666564941406,390.6666564941406,128213400
+2021-11-03,392.4433288574219,405.1300048828125,384.2066650390625,404.6199951171875,404.6199951171875,103885500
+2021-11-04,411.4700012207031,414.4966735839844,405.6666564941406,409.9700012207031,409.9700012207031,76192200
+2021-11-05,409.3333435058594,413.2900085449219,402.6666564941406,407.36334228515625,407.36334228515625,64886400
+2021-11-08,383.2633361816406,399.0,377.6666564941406,387.64666748046875,387.64666748046875,100337100
+2021-11-09,391.20001220703125,391.5,337.17333984375,341.1666564941406,341.1666564941406,177317400
+2021-11-10,336.8033447265625,359.3666687011719,329.10333251953125,355.98333740234375,355.98333740234375,128408100
+2021-11-11,367.5899963378906,368.3233337402344,351.55999755859375,354.5033264160156,354.5033264160156,67189800
+2021-11-12,349.1666564941406,351.5,339.73333740234375,344.47332763671875,344.47332763671875,76719300
+2021-11-15,339.2099914550781,343.99334716796875,326.20001220703125,337.7966613769531,337.7966613769531,104326800
+2021-11-16,334.4366760253906,352.3999938964844,334.05999755859375,351.57666015625,351.57666015625,79627200
+2021-11-17,354.5033264160156,373.21331787109375,351.8333435058594,363.0033264160156,363.0033264160156,94336200
+2021-11-18,368.8500061035156,370.6666564941406,358.3399963378906,365.4599914550781,365.4599914550781,62696700
+2021-11-19,366.2900085449219,379.5733337402344,364.23333740234375,379.0199890136719,379.0199890136719,64926900
+2021-11-22,387.4433288574219,400.6499938964844,377.4766540527344,385.6233215332031,385.6233215332031,99217500
+2021-11-23,389.1700134277344,393.5,354.23333740234375,369.6766662597656,369.6766662597656,108515100
+2021-11-24,360.1300048828125,377.5899963378906,354.0,372.0,372.0,67680600
+2021-11-26,366.489990234375,369.59332275390625,360.3333435058594,360.6400146484375,360.6400146484375,35042700
+2021-11-29,366.9966735839844,380.8900146484375,366.7300109863281,378.9966735839844,378.9966735839844,58393500
+2021-11-30,381.4566650390625,389.3333435058594,372.6666564941406,381.586669921875,381.586669921875,81276000
+2021-12-01,386.8999938964844,390.9466552734375,363.586669921875,365.0,365.0,68450400
+2021-12-02,366.35333251953125,371.0,352.2166748046875,361.5333251953125,361.5333251953125,73114800
+2021-12-03,361.5966796875,363.52667236328125,333.4033203125,338.3233337402344,338.3233337402344,92322000
+2021-12-06,333.836669921875,340.5466613769531,316.8333435058594,336.336669921875,336.336669921875,81663000
+2021-12-07,348.0666809082031,352.5566711425781,342.2699890136719,350.5833435058594,350.5833435058594,56084700
+2021-12-08,350.9033203125,357.4599914550781,344.3333435058594,356.32000732421875,356.32000732421875,41906400
+2021-12-09,353.5466613769531,354.163330078125,334.1199951171875,334.6000061035156,334.6000061035156,59438400
+2021-12-10,336.25,340.32666015625,327.510009765625,339.010009765625,339.010009765625,59664300
+2021-12-13,333.6966552734375,335.0,317.1400146484375,322.13665771484375,322.13665771484375,78595500
+2021-12-14,315.0,322.13665771484375,310.0,319.5033264160156,319.5033264160156,70806300
+2021-12-15,317.7366638183594,326.25,309.4166564941406,325.3299865722656,325.3299865722656,75169200
+2021-12-16,331.5,331.6600036621094,307.2833251953125,308.97332763671875,308.97332763671875,82771500
+2021-12-17,304.92333984375,320.2200012207031,303.0133361816406,310.8566589355469,310.8566589355469,100437300
+2021-12-20,303.5666809082031,307.2300109863281,297.7966613769531,299.9800109863281,299.9800109863281,56480100
+2021-12-21,305.6233215332031,313.1666564941406,295.3733215332031,312.84332275390625,312.84332275390625,71517900
+2021-12-22,321.88665771484375,338.5533447265625,319.01666259765625,336.2900085449219,336.2900085449219,93634200
+2021-12-23,335.6000061035156,357.6600036621094,332.5199890136719,355.6666564941406,355.6666564941406,92713200
+2021-12-27,357.8900146484375,372.3333435058594,356.90667724609375,364.64666748046875,364.64666748046875,71145900
+2021-12-28,369.8299865722656,373.0,359.47332763671875,362.8233337402344,362.8233337402344,60324000
+2021-12-29,366.21331787109375,368.0,354.71331787109375,362.0633239746094,362.0633239746094,56154000
+2021-12-30,353.77667236328125,365.1833190917969,351.04998779296875,356.7799987792969,356.7799987792969,47040900
+2021-12-31,357.8133239746094,360.6666564941406,351.5299987792969,352.260009765625,352.260009765625,40733700
+2022-01-03,382.5833435058594,400.3566589355469,378.67999267578125,399.9266662597656,399.9266662597656,103931400
+2022-01-04,396.51666259765625,402.6666564941406,374.3500061035156,383.1966552734375,383.1966552734375,100248300
+2022-01-05,382.2166748046875,390.11334228515625,360.336669921875,362.7066650390625,362.7066650390625,80119800
+2022-01-06,359.0,362.6666564941406,340.1666564941406,354.8999938964844,354.8999938964844,90336600
+2022-01-07,360.1233215332031,360.30999755859375,336.6666564941406,342.32000732421875,342.32000732421875,84164700
+2022-01-10,333.3333435058594,353.0333251953125,326.6666564941406,352.7066650390625,352.7066650390625,91815000
+2022-01-11,351.22332763671875,358.6166687011719,346.2733459472656,354.79998779296875,354.79998779296875,66063300
+2022-01-12,359.6166687011719,371.61334228515625,357.5299987792969,368.739990234375,368.739990234375,83739000
+2022-01-13,369.69000244140625,371.8666687011719,342.17999267578125,343.85333251953125,343.85333251953125,97209900
+2022-01-14,339.9599914550781,350.6666564941406,337.7933349609375,349.8699951171875,349.8699951171875,72924300
+2022-01-18,342.2033386230469,356.92999267578125,338.6866760253906,343.5033264160156,343.5033264160156,66743400
+2022-01-19,347.2366638183594,351.5566711425781,331.6666564941406,331.8833312988281,331.8833312988281,75442500
+2022-01-20,336.57666015625,347.2200012207031,331.3333435058594,332.0899963378906,332.0899963378906,70488600
+2022-01-21,332.11334228515625,334.8500061035156,313.5,314.6333312988281,314.6333312988281,103416000
+2022-01-24,301.586669921875,311.1700134277344,283.8233337402344,310.0,310.0,151565700
+2022-01-25,304.73333740234375,317.086669921875,301.07000732421875,306.1333312988281,306.1333312988281,86595900
+2022-01-26,317.4766540527344,329.2300109863281,302.0,312.4700012207031,312.4700012207031,104867400
+2022-01-27,311.1199951171875,311.7966613769531,276.3333435058594,276.3666687011719,276.3666687011719,147109500
+2022-01-28,277.1866760253906,285.8333435058594,264.0033264160156,282.1166687011719,282.1166687011719,134789100
+2022-01-31,290.9033203125,312.663330078125,287.3500061035156,312.239990234375,312.239990234375,104436000
+2022-02-01,311.7366638183594,314.5666809082031,301.6666564941406,310.4166564941406,310.4166564941406,73138200
+2022-02-02,309.3933410644531,310.5,296.4700012207031,301.88665771484375,301.88665771484375,66792900
+2022-02-03,294.0,312.3333435058594,293.50665283203125,297.0466613769531,297.0466613769531,78855600
+2022-02-04,299.0733337402344,312.1666564941406,293.72332763671875,307.7733459472656,307.7733459472656,73625400
+2022-02-07,307.92999267578125,315.92333984375,300.9033203125,302.4466552734375,302.4466552734375,60994500
+2022-02-08,301.84332275390625,308.7633361816406,298.26666259765625,307.3333435058594,307.3333435058594,50729100
+2022-02-09,311.6666564941406,315.42333984375,306.6666564941406,310.6666564941406,310.6666564941406,52259400
+2022-02-10,302.7900085449219,314.60333251953125,298.8999938964844,301.51666259765625,301.51666259765625,66126900
+2022-02-11,303.2099914550781,305.32000732421875,283.5666809082031,286.6666564941406,286.6666564941406,79645800
+2022-02-14,287.19000244140625,299.6266784667969,284.3833312988281,291.9200134277344,291.9200134277344,67756500
+2022-02-15,300.0,307.6666564941406,297.7933349609375,307.4766540527344,307.4766540527344,57286200
+2022-02-16,304.6833190917969,308.80999755859375,300.4033203125,307.7966613769531,307.7966613769531,51294300
+2022-02-17,304.4200134277344,306.1666564941406,291.3666687011719,292.1166687011719,292.1166687011719,55178400
+2022-02-18,295.3333435058594,295.6233215332031,279.2033386230469,285.6600036621094,285.6600036621094,68501700
+2022-02-22,278.0433349609375,285.57666015625,267.0333251953125,273.84332275390625,273.84332275390625,83288100
+2022-02-23,276.80999755859375,278.4333190917969,253.52000427246094,254.67999267578125,254.67999267578125,95256900
+2022-02-24,233.4633331298828,267.49334716796875,233.3333282470703,266.92333984375,266.92333984375,135322200
+2022-02-25,269.74334716796875,273.1666564941406,260.79998779296875,269.9566650390625,269.9566650390625,76067700
+2022-02-28,271.6700134277344,292.28668212890625,271.57000732421875,290.1433410644531,290.1433410644531,99006900
+2022-03-01,289.8933410644531,296.6266784667969,284.59332275390625,288.1233215332031,288.1233215332031,74766900
+2022-03-02,290.7099914550781,295.49334716796875,281.42333984375,293.2966613769531,293.2966613769531,74643300
+2022-03-03,292.92333984375,295.4800109863281,277.5333251953125,279.7633361816406,279.7633361816406,61623600
+2022-03-04,283.0333251953125,285.2166748046875,275.0533447265625,279.42999267578125,279.42999267578125,66999600
+2022-03-07,285.4333190917969,288.71331787109375,268.19000244140625,268.1933288574219,268.1933288574219,72494100
+2022-03-08,265.1766662597656,283.3299865722656,260.72332763671875,274.79998779296875,274.79998779296875,80399100
+2022-03-09,279.82666015625,286.85333251953125,277.336669921875,286.3233337402344,286.3233337402344,59184000
+2022-03-10,283.8166809082031,284.8166809082031,270.1199951171875,279.4333190917969,279.4333190917969,58648500
+2022-03-11,280.0666809082031,281.26666259765625,264.5899963378906,265.1166687011719,265.1166687011719,67037100
+2022-03-14,260.2033386230469,266.8999938964844,252.01333618164062,255.4566650390625,255.4566650390625,71152200
+2022-03-15,258.42333984375,268.5233459472656,252.19000244140625,267.2966613769531,267.2966613769531,66841200
+2022-03-16,269.6666564941406,280.6666564941406,267.4200134277344,280.07666015625,280.07666015625,84028800
+2022-03-17,276.9966735839844,291.6666564941406,275.239990234375,290.5333251953125,290.5333251953125,66582900
+2022-03-18,291.4966735839844,302.6166687011719,289.1300048828125,301.7966613769531,301.7966613769531,100414200
+2022-03-21,304.99334716796875,314.2833251953125,302.36334228515625,307.0533447265625,307.0533447265625,81981600
+2022-03-22,310.0,332.6199951171875,307.25,331.32666015625,331.32666015625,105868500
+2022-03-23,326.64666748046875,346.8999938964844,325.4666748046875,333.03668212890625,333.03668212890625,120676200
+2022-03-24,336.57666015625,341.4966735839844,329.6000061035156,337.97332763671875,337.97332763671875,68920800
+2022-03-25,336.0,340.6000061035156,332.44000244140625,336.8800048828125,336.8800048828125,62031600
+2022-03-28,355.0333251953125,365.9599914550781,351.20001220703125,363.9466552734375,363.9466552734375,102506100
+2022-03-29,369.3299865722656,371.5899963378906,357.7033386230469,366.5233459472656,366.5233459472656,73614900
+2022-03-30,363.72332763671875,371.3166809082031,361.3333435058594,364.663330078125,364.663330078125,59865000
+2022-03-31,364.8566589355469,367.71331787109375,358.8800048828125,359.20001220703125,359.20001220703125,48992700
+2022-04-01,360.3833312988281,364.9166564941406,355.5466613769531,361.5299987792969,361.5299987792969,54263100
+2022-04-04,363.1266784667969,383.3033447265625,357.510009765625,381.8166809082031,381.8166809082031,82035900
+2022-04-05,378.76666259765625,384.2900085449219,362.4333190917969,363.7533264160156,363.7533264160156,80075100
+2022-04-06,357.8233337402344,359.6666564941406,342.5666809082031,348.586669921875,348.586669921875,89348400
+2022-04-07,350.7966613769531,358.86334228515625,340.5133361816406,352.4200134277344,352.4200134277344,79447200
+2022-04-08,347.7366638183594,349.4800109863281,340.8133239746094,341.8299865722656,341.8299865722656,55013700
+2022-04-11,326.79998779296875,336.15667724609375,324.8800048828125,325.30999755859375,325.30999755859375,59357100
+2022-04-12,332.5466613769531,340.39666748046875,325.5333251953125,328.98333740234375,328.98333740234375,65976000
+2022-04-13,327.02667236328125,342.0799865722656,324.3666687011719,340.7900085449219,340.7900085449219,55121100
+2022-04-14,333.0966796875,337.57000732421875,327.39666748046875,328.3333435058594,328.3333435058594,58422300
+2022-04-18,329.6766662597656,338.3066711425781,324.4700012207031,334.7633361816406,334.7633361816406,51715200
+2022-04-19,335.0199890136719,344.9800109863281,331.77667236328125,342.7166748046875,342.7166748046875,49847700
+2022-04-20,343.3333435058594,344.6666564941406,325.0833435058594,325.73333740234375,325.73333740234375,70711200
+2022-04-21,358.24334716796875,364.0733337402344,332.1400146484375,336.260009765625,336.260009765625,105416400
+2022-04-22,338.3033447265625,344.95001220703125,331.3333435058594,335.01666259765625,335.01666259765625,69696600
+2022-04-25,326.3233337402344,336.2066650390625,325.1000061035156,332.67333984375,332.67333984375,68341200
+2022-04-26,331.80999755859375,333.3333435058594,291.6666564941406,292.1400146484375,292.1400146484375,136133700
+2022-04-27,299.52667236328125,306.0,292.4533386230469,293.836669921875,293.836669921875,76956300
+2022-04-28,299.99334716796875,300.0,273.8999938964844,292.5033264160156,292.5033264160156,124948500
+2022-04-29,300.75,311.4666748046875,290.0,290.2533264160156,290.2533264160156,88133100
+2022-05-02,286.92333984375,302.1199951171875,282.6766662597656,300.9800109863281,300.9800109863281,75781500
+2022-05-03,301.05999755859375,308.02667236328125,296.1966552734375,303.0833435058594,303.0833435058594,63709500
+2022-05-04,301.3133239746094,318.5,295.09332275390625,317.5400085449219,317.5400085449219,81643800
+2022-05-05,313.00665283203125,315.20001220703125,285.8999938964844,291.09332275390625,291.09332275390625,92519100
+2022-05-06,295.6666564941406,296.0,281.03668212890625,288.54998779296875,288.54998779296875,72903000
+2022-05-09,278.8166809082031,281.8766784667969,260.3833312988281,262.3699951171875,262.3699951171875,90810300
+2022-05-10,273.10333251953125,275.1199951171875,258.0833435058594,266.67999267578125,266.67999267578125,84401700
+2022-05-11,265.0,269.92333984375,242.39999389648438,244.6666717529297,244.6666717529297,97224600
+2022-05-12,233.6666717529297,253.22000122070312,226.6666717529297,242.6666717529297,242.6666717529297,140313000
+2022-05-13,257.82666015625,262.45001220703125,250.52333068847656,256.5299987792969,256.5299987792969,92150700
+2022-05-16,255.72000122070312,256.586669921875,239.69667053222656,241.4566650390625,241.4566650390625,86098500
+2022-05-17,249.1199951171875,254.82666015625,242.9499969482422,253.8699951171875,253.8699951171875,80236200
+2022-05-18,248.17333984375,253.5,233.60333251953125,236.60333251953125,236.60333251953125,87811800
+2022-05-19,235.6666717529297,244.6666717529297,231.3699951171875,236.47332763671875,236.47332763671875,90296700
+2022-05-20,237.99667358398438,240.52667236328125,211.0,221.3000030517578,221.3000030517578,144973200
+2022-05-23,218.33999633789062,226.65333557128906,212.68666076660156,224.96665954589844,224.96665954589844,88903500
+2022-05-24,217.8433380126953,217.97332763671875,206.85667419433594,209.3866729736328,209.3866729736328,89092500
+2022-05-25,207.9499969482422,223.10667419433594,207.6699981689453,219.60000610351562,219.60000610351562,92139300
+2022-05-26,220.47332763671875,239.55667114257812,217.8866729736328,235.91000366210938,235.91000366210938,106003200
+2022-05-27,241.0833282470703,253.26666259765625,240.17666625976562,253.2100067138672,253.2100067138672,89295000
+2022-05-31,257.9466552734375,259.6000061035156,244.7433319091797,252.75332641601562,252.75332641601562,101914500
+2022-06-01,251.72000122070312,257.32666015625,243.63999938964844,246.7899932861328,246.7899932861328,77247900
+2022-06-02,244.1566619873047,264.2099914550781,242.06666564941406,258.3333435058594,258.3333435058594,93473100
+2022-06-03,243.22666931152344,247.79666137695312,233.4166717529297,234.51666259765625,234.51666259765625,112393800
+2022-06-06,244.35333251953125,244.86666870117188,234.35000610351562,238.27999877929688,238.27999877929688,84204600
+2022-06-07,234.0,239.99667358398438,230.0933380126953,238.8866729736328,238.8866729736328,72808500
+2022-06-08,240.086669921875,249.9633331298828,239.17666625976562,241.86666870117188,241.86666870117188,76210500
+2022-06-09,249.33999633789062,255.54666137695312,239.32666015625,239.7066650390625,239.7066650390625,96491400
+2022-06-10,235.1566619873047,239.5,227.913330078125,232.22999572753906,232.22999572753906,97536600
+2022-06-13,223.1666717529297,226.63333129882812,214.68333435058594,215.73666381835938,215.73666381835938,102767400
+2022-06-14,218.2866668701172,226.3300018310547,211.73666381835938,220.88999938964844,220.88999938964844,97988700
+2022-06-15,220.9166717529297,235.663330078125,218.14999389648438,233.0,233.0,119131800
+2022-06-16,222.73666381835938,225.1666717529297,208.69332885742188,213.10000610351562,213.10000610351562,107390700
+2022-06-17,213.43333435058594,220.97000122070312,213.19667053222656,216.75999450683594,216.75999450683594,92641800
+2022-06-21,224.60333251953125,243.57666015625,224.3333282470703,237.0366668701172,237.0366668701172,122793000
+2022-06-22,234.50332641601562,246.8333282470703,233.82666015625,236.086669921875,236.086669921875,101107500
+2022-06-23,237.9066619873047,239.31666564941406,228.6366729736328,235.07000732421875,235.07000732421875,104202600
+2022-06-24,237.47000122070312,246.06666564941406,236.086669921875,245.7066650390625,245.7066650390625,95770800
+2022-06-27,249.36666870117188,252.07000732421875,242.56666564941406,244.9199981689453,244.9199981689453,89178300
+2022-06-28,244.48333740234375,249.97000122070312,232.3433380126953,232.663330078125,232.663330078125,90391200
+2022-06-29,230.5,231.17333984375,222.27333068847656,228.49000549316406,228.49000549316406,82897200
+2022-06-30,224.50999450683594,229.4566650390625,218.8633270263672,224.47332763671875,224.47332763671875,94600500
+2022-07-01,227.0,230.22999572753906,222.1199951171875,227.26333618164062,227.26333618164062,74460300
+2022-07-05,223.0,233.14666748046875,216.1666717529297,233.06666564941406,233.06666564941406,84581100
+2022-07-06,230.77999877929688,234.56333923339844,227.18666076660156,231.73333740234375,231.73333740234375,71853600
+2022-07-07,233.9199981689453,245.3633270263672,232.2100067138672,244.5433349609375,244.5433349609375,81930600
+2022-07-08,242.3333282470703,254.97999572753906,241.16000366210938,250.76333618164062,250.76333618164062,101854200
+2022-07-11,252.10333251953125,253.06333923339844,233.6266632080078,234.3433380126953,234.3433380126953,99241200
+2022-07-12,236.84666442871094,239.77333068847656,228.3699951171875,233.07000732421875,233.07000732421875,87930900
+2022-07-13,225.5,242.05999755859375,225.03334045410156,237.0399932861328,237.0399932861328,97954500
+2022-07-14,234.89666748046875,238.65333557128906,229.3333282470703,238.31333923339844,238.31333923339844,78557400
+2022-07-15,240.0,243.6233367919922,236.88999938964844,240.06666564941406,240.06666564941406,69683100
+2022-07-18,244.93666076660156,250.51666259765625,239.60333251953125,240.54666137695312,240.54666137695312,82537500
+2022-07-19,245.0,247.13999938964844,236.97666931152344,245.52999877929688,245.52999877929688,80890200
+2022-07-20,246.78334045410156,250.663330078125,243.48333740234375,247.5,247.5,88864200
+2022-07-21,255.10667419433594,273.26666259765625,254.86666870117188,271.7066650390625,271.7066650390625,142032300
+2022-07-22,276.2200012207031,280.78668212890625,270.71331787109375,272.24334716796875,272.24334716796875,103472700
+2022-07-25,272.2166748046875,274.14666748046875,267.3999938964844,268.4333190917969,268.4333190917969,64073400
+2022-07-26,266.5133361816406,267.30999755859375,256.2633361816406,258.8599853515625,258.8599853515625,66820800
+2022-07-27,263.80999755859375,275.9266662597656,261.7900085449219,274.82000732421875,274.82000732421875,88110000
+2022-07-28,280.0666809082031,283.29998779296875,272.79998779296875,280.8999938964844,280.8999938964844,84723000
+2022-07-29,280.70001220703125,298.32000732421875,279.1000061035156,297.1499938964844,297.1499938964844,95313000
+2022-08-01,301.27667236328125,311.8766784667969,295.0,297.27667236328125,297.27667236328125,117042900
+2022-08-02,294.0033264160156,307.8333435058594,292.6666564941406,300.586669921875,300.586669921875,95577600
+2022-08-03,305.0,309.54998779296875,301.1499938964844,307.39666748046875,307.39666748046875,80091000
+2022-08-04,311.0,313.6066589355469,305.0,308.6333312988281,308.6333312988281,72256200
+2022-08-05,302.6700134277344,304.6066589355469,285.5433349609375,288.1700134277344,288.1700134277344,113172900
+2022-08-08,295.0,305.20001220703125,289.086669921875,290.42333984375,290.42333984375,98994000
+2022-08-09,290.2933349609375,292.39666748046875,279.35333251953125,283.3333435058594,283.3333435058594,86244600
+2022-08-10,297.0666809082031,297.510009765625,283.3699951171875,294.3566589355469,294.3566589355469,94918800
+2022-08-11,296.5133361816406,298.2366638183594,285.8333435058594,286.6300048828125,286.6300048828125,70155000
+2022-08-12,289.4166564941406,300.1600036621094,285.0333251953125,300.0299987792969,300.0299987792969,79657200
+2022-08-15,301.78668212890625,313.1333312988281,301.2300109863281,309.32000732421875,309.32000732421875,89359200
+2022-08-16,311.6666564941406,314.6666564941406,302.8833312988281,306.5633239746094,306.5633239746094,88136400
+2022-08-17,303.39666748046875,309.65667724609375,300.0333251953125,303.9966735839844,303.9966735839844,68766000
+2022-08-18,306.0,306.5,301.85333251953125,302.8699951171875,302.8699951171875,47500500
+2022-08-19,299.0,300.3599853515625,292.5,296.6666564941406,296.6666564941406,61395300
+2022-08-22,291.913330078125,292.3999938964844,286.2966613769531,289.913330078125,289.913330078125,55843200
+2022-08-23,291.4533386230469,298.82666015625,287.92333984375,296.4533386230469,296.4533386230469,63984900
+2022-08-24,297.5633239746094,303.64666748046875,296.5,297.0966796875,297.0966796875,57259800
+2022-08-25,302.3599853515625,302.9599914550781,291.6000061035156,296.07000732421875,296.07000732421875,53230000
+2022-08-26,297.42999267578125,302.0,287.4700012207031,288.0899963378906,288.0899963378906,57163900
+2022-08-29,282.8299865722656,287.739990234375,280.70001220703125,284.82000732421875,284.82000732421875,41864700
+2022-08-30,287.8699951171875,288.4800109863281,272.6499938964844,277.70001220703125,277.70001220703125,50541800
+2022-08-31,280.6199951171875,281.25,271.80999755859375,275.6099853515625,275.6099853515625,52107300
+2022-09-01,272.5799865722656,277.5799865722656,266.1499938964844,277.1600036621094,277.1600036621094,54287000
+2022-09-02,281.07000732421875,282.3500061035156,269.0799865722656,270.2099914550781,270.2099914550781,50890100
+2022-09-06,272.67999267578125,275.989990234375,265.739990234375,274.4200134277344,274.4200134277344,55860000
+2022-09-07,273.1000061035156,283.8399963378906,272.2699890136719,283.70001220703125,283.70001220703125,50028900
+2022-09-08,281.29998779296875,289.5,279.760009765625,289.260009765625,289.260009765625,53713100
+2022-09-09,291.6700134277344,299.8500061035156,291.25,299.67999267578125,299.67999267578125,54338100
+2022-09-12,300.7200012207031,305.489990234375,300.3999938964844,304.4200134277344,304.4200134277344,48674600
+2022-09-13,292.8999938964844,297.3999938964844,290.3999938964844,292.1300048828125,292.1300048828125,68229600
+2022-09-14,292.239990234375,306.0,291.6400146484375,302.6099853515625,302.6099853515625,72628700
+2022-09-15,301.8299865722656,309.1199951171875,300.7200012207031,303.75,303.75,64795500
+2022-09-16,299.6099853515625,303.7099914550781,295.6000061035156,303.3500061035156,303.3500061035156,87087800
+2022-09-19,300.0899963378906,309.8399963378906,297.79998779296875,309.07000732421875,309.07000732421875,60231200
+2022-09-20,306.9100036621094,313.3299865722656,305.5799865722656,308.7300109863281,308.7300109863281,61642800
+2022-09-21,308.2900085449219,313.79998779296875,300.6300048828125,300.79998779296875,300.79998779296875,62555700
+2022-09-22,299.8599853515625,301.2900085449219,285.82000732421875,288.5899963378906,288.5899963378906,70545400
+2022-09-23,283.0899963378906,284.5,272.82000732421875,275.3299865722656,275.3299865722656,63748400
+2022-09-26,271.8299865722656,284.0899963378906,270.30999755859375,276.010009765625,276.010009765625,58076900
+2022-09-27,283.8399963378906,288.6700134277344,277.510009765625,282.94000244140625,282.94000244140625,61925200
+2022-09-28,283.0799865722656,289.0,277.57000732421875,287.80999755859375,287.80999755859375,54664800
+2022-09-29,282.760009765625,283.6499938964844,265.7799987792969,268.2099914550781,268.2099914550781,77620600
+2022-09-30,266.1499938964844,275.57000732421875,262.4700012207031,265.25,265.25,67726600
+2022-10-03,254.5,255.16000366210938,241.00999450683594,242.39999389648438,242.39999389648438,98363500
+2022-10-04,250.52000427246094,257.5,242.00999450683594,249.44000244140625,249.44000244140625,109578500
+2022-10-05,245.00999450683594,246.6699981689453,233.27000427246094,240.80999755859375,240.80999755859375,86982700
+2022-10-06,239.44000244140625,244.5800018310547,235.35000610351562,238.1300048828125,238.1300048828125,69298400
+2022-10-07,233.94000244140625,234.57000732421875,222.02000427246094,223.07000732421875,223.07000732421875,83916800
+2022-10-10,223.92999267578125,226.99000549316406,218.36000061035156,222.9600067138672,222.9600067138672,67925000
+2022-10-11,220.9499969482422,225.75,215.0,216.5,216.5,77013200
+2022-10-12,215.3300018310547,219.3000030517578,211.50999450683594,217.24000549316406,217.24000549316406,66860700
+2022-10-13,208.3000030517578,222.99000549316406,206.22000122070312,221.72000122070312,221.72000122070312,91483000
+2022-10-14,224.00999450683594,226.25999450683594,204.16000366210938,204.99000549316406,204.99000549316406,94124500
+2022-10-17,210.0399932861328,221.86000061035156,209.4499969482422,219.35000610351562,219.35000610351562,79428800
+2022-10-18,229.5,229.82000732421875,217.25,220.19000244140625,220.19000244140625,75891900
+2022-10-19,219.8000030517578,222.92999267578125,217.77999877929688,222.0399932861328,222.0399932861328,66571500
+2022-10-20,208.27999877929688,215.5500030517578,202.0,207.27999877929688,207.27999877929688,117798100
+2022-10-21,206.4199981689453,214.66000366210938,203.8000030517578,214.44000244140625,214.44000244140625,75713800
+2022-10-24,205.82000732421875,213.5,198.58999633789062,211.25,211.25,100446800
+2022-10-25,210.10000610351562,224.35000610351562,210.0,222.4199981689453,222.4199981689453,96507900
+2022-10-26,219.39999389648438,230.60000610351562,218.1999969482422,224.63999938964844,224.63999938964844,85012500
+2022-10-27,229.77000427246094,233.80999755859375,222.85000610351562,225.08999633789062,225.08999633789062,61638800
+2022-10-28,225.39999389648438,228.86000061035156,216.35000610351562,228.52000427246094,228.52000427246094,69152400
+2022-10-31,226.19000244140625,229.85000610351562,221.94000244140625,227.5399932861328,227.5399932861328,61554300
+2022-11-01,234.0500030517578,237.39999389648438,227.27999877929688,227.82000732421875,227.82000732421875,62688800
+2022-11-02,226.0399932861328,227.8699951171875,214.82000732421875,214.97999572753906,214.97999572753906,63070300
+2022-11-03,211.36000061035156,221.1999969482422,210.13999938964844,215.30999755859375,215.30999755859375,56538800
+2022-11-04,222.60000610351562,223.8000030517578,203.0800018310547,207.47000122070312,207.47000122070312,98622200
+2022-11-07,208.64999389648438,208.89999389648438,196.66000366210938,197.0800018310547,197.0800018310547,93916500
+2022-11-08,194.02000427246094,195.1999969482422,186.75,191.3000030517578,191.3000030517578,128803400
+2022-11-09,190.77999877929688,195.88999938964844,177.1199951171875,177.58999633789062,177.58999633789062,127062700
+2022-11-10,189.89999389648438,191.0,180.02999877929688,190.72000122070312,190.72000122070312,132703000
+2022-11-11,186.0,196.52000427246094,182.58999633789062,195.97000122070312,195.97000122070312,114403600
+2022-11-14,192.77000427246094,195.72999572753906,186.33999633789062,190.9499969482422,190.9499969482422,92226600
+2022-11-15,195.8800048828125,200.82000732421875,192.05999755859375,194.4199981689453,194.4199981689453,91293800
+2022-11-16,191.50999450683594,192.57000732421875,185.66000366210938,186.9199981689453,186.9199981689453,66567600
+2022-11-17,183.9600067138672,186.16000366210938,180.89999389648438,183.1699981689453,183.1699981689453,64336000
+2022-11-18,185.0500030517578,185.19000244140625,176.5500030517578,180.19000244140625,180.19000244140625,76048900
+2022-11-21,175.85000610351562,176.77000427246094,167.5399932861328,167.8699951171875,167.8699951171875,92882700
+2022-11-22,168.6300048828125,170.9199981689453,166.19000244140625,169.91000366210938,169.91000366210938,78452300
+2022-11-23,173.57000732421875,183.6199951171875,172.5,183.1999969482422,183.1999969482422,109536700
+2022-11-25,185.05999755859375,185.1999969482422,180.6300048828125,182.86000061035156,182.86000061035156,50672700
+2022-11-28,179.9600067138672,188.5,179.0,182.9199981689453,182.9199981689453,92905200
+2022-11-29,184.99000549316406,186.3800048828125,178.75,180.8300018310547,180.8300018310547,83357100
+2022-11-30,182.42999267578125,194.75999450683594,180.6300048828125,194.6999969482422,194.6999969482422,109186400
+2022-12-01,197.0800018310547,198.9199981689453,191.8000030517578,194.6999969482422,194.6999969482422,80046200
+2022-12-02,191.77999877929688,196.25,191.11000061035156,194.86000061035156,194.86000061035156,73645900
+2022-12-05,189.44000244140625,191.27000427246094,180.5500030517578,182.4499969482422,182.4499969482422,93122700
+2022-12-06,181.22000122070312,183.64999389648438,175.3300018310547,179.82000732421875,179.82000732421875,92150800
+2022-12-07,175.02999877929688,179.3800048828125,172.22000122070312,174.0399932861328,174.0399932861328,84213300
+2022-12-08,172.1999969482422,175.1999969482422,169.05999755859375,173.44000244140625,173.44000244140625,97624500
+2022-12-09,173.83999633789062,182.5,173.36000061035156,179.0500030517578,179.0500030517578,104872300
+2022-12-12,176.10000610351562,177.3699951171875,167.52000427246094,167.82000732421875,167.82000732421875,109794500
+2022-12-13,174.8699951171875,175.0500030517578,156.91000366210938,160.9499969482422,160.9499969482422,175862700
+2022-12-14,159.25,161.6199951171875,155.30999755859375,156.8000030517578,156.8000030517578,140682300
+2022-12-15,153.44000244140625,160.92999267578125,153.27999877929688,157.6699981689453,157.6699981689453,122334500
+2022-12-16,159.63999938964844,160.99000549316406,150.0399932861328,150.22999572753906,150.22999572753906,139032200
+2022-12-19,154.0,155.25,145.82000732421875,149.8699951171875,149.8699951171875,139390600
+2022-12-20,146.0500030517578,148.47000122070312,137.66000366210938,137.8000030517578,137.8000030517578,159563300
+2022-12-21,139.33999633789062,141.25999450683594,135.88999938964844,137.57000732421875,137.57000732421875,145417400
+2022-12-22,136.0,136.6300048828125,122.26000213623047,125.3499984741211,125.3499984741211,210090300
+2022-12-23,126.37000274658203,128.6199951171875,121.0199966430664,123.1500015258789,123.1500015258789,166989700
+2022-12-27,117.5,119.66999816894531,108.76000213623047,109.0999984741211,109.0999984741211,208643400
+2022-12-28,110.3499984741211,116.2699966430664,108.23999786376953,112.70999908447266,112.70999908447266,221070500
+2022-12-29,120.38999938964844,123.56999969482422,117.5,121.81999969482422,121.81999969482422,221923300
+2022-12-30,119.94999694824219,124.4800033569336,119.75,123.18000030517578,123.18000030517578,157777300
+2023-01-03,118.47000122070312,118.80000305175781,104.63999938964844,108.0999984741211,108.0999984741211,231402800
+2023-01-04,109.11000061035156,114.58999633789062,107.5199966430664,113.63999938964844,113.63999938964844,180389000
+2023-01-05,110.51000213623047,111.75,107.16000366210938,110.33999633789062,110.33999633789062,157986300
+2023-01-06,103.0,114.38999938964844,101.80999755859375,113.05999755859375,113.05999755859375,220911100
+2023-01-09,118.95999908447266,123.5199966430664,117.11000061035156,119.7699966430664,119.7699966430664,190284000
+2023-01-10,121.06999969482422,122.76000213623047,114.91999816894531,118.8499984741211,118.8499984741211,167642500
+2023-01-11,122.08999633789062,125.94999694824219,120.51000213623047,123.22000122070312,123.22000122070312,183810800
+2023-01-12,122.55999755859375,124.12999725341797,117.0,123.55999755859375,123.55999755859375,169400900
+2023-01-13,116.55000305175781,122.62999725341797,115.5999984741211,122.4000015258789,122.4000015258789,180714100
+2023-01-17,125.69999694824219,131.6999969482422,125.0199966430664,131.49000549316406,131.49000549316406,186477000
+2023-01-18,136.55999755859375,136.67999267578125,127.01000213623047,128.77999877929688,128.77999877929688,195680300
+2023-01-19,127.26000213623047,129.99000549316406,124.30999755859375,127.16999816894531,127.16999816894531,170291900
+2023-01-20,128.67999267578125,133.50999450683594,127.3499984741211,133.4199981689453,133.4199981689453,138858100
+2023-01-23,135.8699951171875,145.3800048828125,134.27000427246094,143.75,143.75,203119200
+2023-01-24,143.0,146.5,141.10000610351562,143.88999938964844,143.88999938964844,158699100
+2023-01-25,141.91000366210938,146.41000366210938,138.07000732421875,144.42999267578125,144.42999267578125,192734300
+2023-01-26,159.97000122070312,161.4199981689453,154.75999450683594,160.27000427246094,160.27000427246094,234815100
+2023-01-27,162.42999267578125,180.67999267578125,161.1699981689453,177.89999389648438,177.89999389648438,306590600
+2023-01-30,178.0500030517578,179.77000427246094,166.5,166.66000366210938,166.66000366210938,230878800
+2023-01-31,164.57000732421875,174.3000030517578,162.77999877929688,173.22000122070312,173.22000122070312,196813500
+2023-02-01,173.88999938964844,183.80999755859375,169.92999267578125,181.41000366210938,181.41000366210938,213806300
+2023-02-02,187.3300018310547,196.75,182.61000061035156,188.27000427246094,188.27000427246094,217448300
+2023-02-03,183.9499969482422,199.0,183.69000244140625,189.97999572753906,189.97999572753906,232662000
+2023-02-06,193.00999450683594,198.1699981689453,189.9199981689453,194.75999450683594,194.75999450683594,186188100
+2023-02-07,196.42999267578125,197.5,189.5500030517578,196.80999755859375,196.80999755859375,186010300
+2023-02-08,196.10000610351562,203.0,194.30999755859375,201.2899932861328,201.2899932861328,180673600
+2023-02-09,207.77999877929688,214.0,204.77000427246094,207.32000732421875,207.32000732421875,215431400
+2023-02-10,202.22999572753906,206.1999969482422,192.88999938964844,196.88999938964844,196.88999938964844,204754100
+2023-02-13,194.4199981689453,196.3000030517578,187.61000061035156,194.63999938964844,194.63999938964844,172475500
+2023-02-14,191.94000244140625,209.82000732421875,189.44000244140625,209.25,209.25,216455700
+2023-02-15,211.75999450683594,214.66000366210938,206.11000061035156,214.24000549316406,214.24000549316406,181006400
+2023-02-16,210.77999877929688,217.64999389648438,201.83999633789062,202.0399932861328,202.0399932861328,229586500
+2023-02-17,199.99000549316406,208.44000244140625,197.5,208.30999755859375,208.30999755859375,213738500
+2023-02-21,204.99000549316406,209.7100067138672,197.22000122070312,197.3699951171875,197.3699951171875,180018600
+2023-02-22,197.92999267578125,201.99000549316406,191.77999877929688,200.86000061035156,200.86000061035156,191828500
+2023-02-23,203.91000366210938,205.13999938964844,196.3300018310547,202.07000732421875,202.07000732421875,146360000
+2023-02-24,196.3300018310547,197.6699981689453,192.8000030517578,196.8800048828125,196.8800048828125,142228100
+2023-02-27,202.02999877929688,209.4199981689453,201.25999450683594,207.6300048828125,207.6300048828125,161028300
+2023-02-28,210.58999633789062,211.22999572753906,203.75,205.7100067138672,205.7100067138672,153144900
+2023-03-01,206.2100067138672,207.1999969482422,198.52000427246094,202.77000427246094,202.77000427246094,156852800
+2023-03-02,186.74000549316406,193.75,186.00999450683594,190.89999389648438,190.89999389648438,181500700
+2023-03-03,194.8000030517578,200.47999572753906,192.8800048828125,197.7899932861328,197.7899932861328,154193300
+2023-03-06,198.5399932861328,198.60000610351562,192.3000030517578,193.80999755859375,193.80999755859375,128100100
+2023-03-07,191.3800048828125,194.1999969482422,186.10000610351562,187.7100067138672,187.7100067138672,148125800
+2023-03-08,185.0399932861328,186.5,180.0,182.0,182.0,151897800
+2023-03-09,180.25,185.17999267578125,172.50999450683594,172.9199981689453,172.9199981689453,170023800
+2023-03-10,175.1300048828125,178.2899932861328,168.44000244140625,173.44000244140625,173.44000244140625,191488900
+2023-03-13,167.4600067138672,177.35000610351562,163.91000366210938,174.47999572753906,174.47999572753906,167790300
+2023-03-14,177.30999755859375,183.8000030517578,177.13999938964844,183.25999450683594,183.25999450683594,143717900
+2023-03-15,180.8000030517578,182.33999633789062,176.02999877929688,180.4499969482422,180.4499969482422,145995600
+2023-03-16,180.3699951171875,185.80999755859375,178.83999633789062,184.1300048828125,184.1300048828125,121136800
+2023-03-17,184.52000427246094,186.22000122070312,177.3300018310547,180.1300048828125,180.1300048828125,133197100
+2023-03-20,178.0800018310547,186.44000244140625,176.35000610351562,183.25,183.25,129684400
+2023-03-21,188.27999877929688,198.0,188.0399932861328,197.5800018310547,197.5800018310547,153391400
+2023-03-22,199.3000030517578,200.66000366210938,190.9499969482422,191.14999389648438,191.14999389648438,150376400
+2023-03-23,195.25999450683594,199.30999755859375,188.64999389648438,192.22000122070312,192.22000122070312,144193900
+2023-03-24,191.64999389648438,192.36000061035156,187.14999389648438,190.41000366210938,190.41000366210938,116312400
+2023-03-27,194.4199981689453,197.38999938964844,189.94000244140625,191.80999755859375,191.80999755859375,120851600
+2023-03-28,192.0,192.35000610351562,185.42999267578125,189.19000244140625,189.19000244140625,98654600
+2023-03-29,193.1300048828125,195.2899932861328,189.44000244140625,193.8800048828125,193.8800048828125,123660000
+2023-03-30,195.5800018310547,197.3300018310547,194.4199981689453,195.27999877929688,195.27999877929688,110252200
+2023-03-31,197.52999877929688,207.7899932861328,197.1999969482422,207.4600067138672,207.4600067138672,170222100
+2023-04-03,199.91000366210938,202.69000244140625,192.1999969482422,194.77000427246094,194.77000427246094,169545900
+2023-04-04,197.32000732421875,198.74000549316406,190.32000732421875,192.5800018310547,192.5800018310547,126463800
+2023-04-05,190.52000427246094,190.67999267578125,183.75999450683594,185.52000427246094,185.52000427246094,133882500
+2023-04-06,183.0800018310547,186.38999938964844,179.74000549316406,185.05999755859375,185.05999755859375,123857900
+2023-04-10,179.94000244140625,185.10000610351562,176.11000061035156,184.50999450683594,184.50999450683594,142154600
+2023-04-11,186.69000244140625,189.19000244140625,185.64999389648438,186.7899932861328,186.7899932861328,115770900
+2023-04-12,190.74000549316406,191.5800018310547,180.30999755859375,180.5399932861328,180.5399932861328,150256300
+2023-04-13,182.9600067138672,186.5,180.94000244140625,185.89999389648438,185.89999389648438,112933000
+2023-04-14,183.9499969482422,186.27999877929688,182.00999450683594,185.0,185.0,96438700
+2023-04-17,186.32000732421875,189.69000244140625,182.69000244140625,187.0399932861328,187.0399932861328,116662200
+2023-04-18,187.14999389648438,187.69000244140625,183.5800018310547,184.30999755859375,184.30999755859375,92067000
+2023-04-19,179.10000610351562,183.5,177.64999389648438,180.58999633789062,180.58999633789062,125732700
+2023-04-20,166.1699981689453,169.6999969482422,160.55999755859375,162.99000549316406,162.99000549316406,210970800
+2023-04-21,164.8000030517578,166.0,161.32000732421875,165.0800018310547,165.0800018310547,123539000
+2023-04-24,164.64999389648438,165.64999389648438,158.61000061035156,162.5500030517578,162.5500030517578,140006600
+2023-04-25,159.82000732421875,163.47000122070312,158.75,160.6699981689453,160.6699981689453,121999300
+2023-04-26,160.2899932861328,160.6699981689453,153.13999938964844,153.75,153.75,153364100
+2023-04-27,152.63999938964844,160.47999572753906,152.3699951171875,160.19000244140625,160.19000244140625,127015200
+2023-04-28,160.89999389648438,165.0,157.32000732421875,164.30999755859375,164.30999755859375,122515800
+2023-05-01,163.1699981689453,163.27999877929688,158.8300018310547,161.8300018310547,161.8300018310547,109015000
+2023-05-02,161.8800048828125,165.49000549316406,158.92999267578125,160.30999755859375,160.30999755859375,128259700
+2023-05-03,160.00999450683594,165.0,159.91000366210938,160.61000061035156,160.61000061035156,119728000
+2023-05-04,162.7100067138672,162.9499969482422,159.64999389648438,161.1999969482422,161.1999969482422,95108500
+2023-05-05,163.97000122070312,170.7899932861328,163.50999450683594,170.05999755859375,170.05999755859375,107440900
+2023-05-08,173.72000122070312,173.8000030517578,169.19000244140625,171.7899932861328,171.7899932861328,112249400
+2023-05-09,168.9499969482422,169.82000732421875,166.55999755859375,169.14999389648438,169.14999389648438,88965000
+2023-05-10,172.5500030517578,174.42999267578125,166.67999267578125,168.5399932861328,168.5399932861328,119840700
+2023-05-11,168.6999969482422,173.57000732421875,166.7899932861328,172.0800018310547,172.0800018310547,103889900
+2023-05-12,176.07000732421875,177.3800048828125,167.22999572753906,167.97999572753906,167.97999572753906,157577100
+2023-05-15,167.66000366210938,169.75999450683594,164.5500030517578,166.35000610351562,166.35000610351562,105592500
+2023-05-16,165.64999389648438,169.52000427246094,164.35000610351562,166.52000427246094,166.52000427246094,98288800
+2023-05-17,168.41000366210938,174.5,167.19000244140625,173.86000061035156,173.86000061035156,125473600
+2023-05-18,174.22000122070312,177.05999755859375,172.4499969482422,176.88999938964844,176.88999938964844,109520300
+2023-05-19,177.1699981689453,181.9499969482422,176.30999755859375,180.13999938964844,180.13999938964844,136024200
+2023-05-22,180.6999969482422,189.32000732421875,180.11000061035156,188.8699951171875,188.8699951171875,132001400
+2023-05-23,186.1999969482422,192.9600067138672,185.25999450683594,185.77000427246094,185.77000427246094,156952100
+2023-05-24,182.22999572753906,184.22000122070312,178.22000122070312,182.89999389648438,182.89999389648438,137605100
+2023-05-25,186.5399932861328,186.77999877929688,180.5800018310547,184.47000122070312,184.47000122070312,96870700
+2023-05-26,184.6199951171875,198.60000610351562,184.52999877929688,193.1699981689453,193.1699981689453,162061500
+2023-05-30,200.10000610351562,204.47999572753906,197.52999877929688,201.16000366210938,201.16000366210938,128818700
+2023-05-31,199.77999877929688,203.9499969482422,195.1199951171875,203.92999267578125,203.92999267578125,150711700
+2023-06-01,202.58999633789062,209.8000030517578,199.3699951171875,207.52000427246094,207.52000427246094,148029900
+2023-06-02,210.14999389648438,217.25,209.75,213.97000122070312,213.97000122070312,164129000
+2023-06-05,217.8000030517578,221.2899932861328,214.52000427246094,217.61000061035156,217.61000061035156,151143100
+2023-06-06,216.13999938964844,221.91000366210938,212.52999877929688,221.30999755859375,221.30999755859375,146911600
+2023-06-07,228.0,230.8300018310547,223.1999969482422,224.57000732421875,224.57000732421875,185710800
+2023-06-08,224.22000122070312,235.22999572753906,223.00999450683594,234.86000061035156,234.86000061035156,164489700
+2023-06-09,249.07000732421875,252.4199981689453,242.02000427246094,244.39999389648438,244.39999389648438,199882300
+2023-06-12,247.94000244140625,250.97000122070312,244.58999633789062,249.8300018310547,249.8300018310547,150337900
+2023-06-13,253.50999450683594,259.67999267578125,251.33999633789062,258.7099914550781,258.7099914550781,162384300
+2023-06-14,260.1700134277344,261.57000732421875,250.5,256.7900085449219,256.7900085449219,170575500
+2023-06-15,248.39999389648438,258.95001220703125,247.2899932861328,255.89999389648438,255.89999389648438,160171200
+2023-06-16,258.9200134277344,263.6000061035156,257.2099914550781,260.5400085449219,260.5400085449219,167563700
+2023-06-20,261.5,274.75,261.1199951171875,274.45001220703125,274.45001220703125,165611200
+2023-06-21,275.1300048828125,276.989990234375,257.7799987792969,259.4599914550781,259.4599914550781,211797100
+2023-06-22,250.77000427246094,265.0,248.25,264.6099853515625,264.6099853515625,166875900
+2023-06-23,259.2900085449219,262.45001220703125,252.8000030517578,256.6000061035156,256.6000061035156,176584100
+2023-06-26,250.07000732421875,258.3699951171875,240.6999969482422,241.0500030517578,241.0500030517578,179990600
+2023-06-27,243.24000549316406,250.38999938964844,240.85000610351562,250.2100067138672,250.2100067138672,164968200
+2023-06-28,249.6999969482422,259.8800048828125,248.88999938964844,256.239990234375,256.239990234375,159770800
+2023-06-29,258.0299987792969,260.739990234375,253.61000061035156,257.5,257.5,131283400
+2023-06-30,260.6000061035156,264.45001220703125,259.8900146484375,261.7699890136719,261.7699890136719,112267600
+2023-07-03,276.489990234375,284.25,275.1099853515625,279.82000732421875,279.82000732421875,119685900
+2023-07-05,278.82000732421875,283.8500061035156,277.6000061035156,282.4800109863281,282.4800109863281,131530900
+2023-07-06,278.0899963378906,279.9700012207031,272.8800048828125,276.5400085449219,276.5400085449219,120332100
+2023-07-07,278.42999267578125,280.7799987792969,273.7699890136719,274.42999267578125,274.42999267578125,113602000
+2023-07-10,276.4700012207031,277.5199890136719,265.1000061035156,269.6099853515625,269.6099853515625,119425400
+2023-07-11,268.6499938964844,270.8999938964844,266.3699951171875,269.7900085449219,269.7900085449219,91972400
+2023-07-12,276.3299865722656,276.5199890136719,271.4599914550781,271.989990234375,271.989990234375,95672100
+2023-07-13,274.5899963378906,279.45001220703125,270.6000061035156,277.8999938964844,277.8999938964844,112681500
+2023-07-14,277.010009765625,285.29998779296875,276.30999755859375,281.3800048828125,281.3800048828125,119771100
+2023-07-17,286.6300048828125,292.2300109863281,283.57000732421875,290.3800048828125,290.3800048828125,131569600
+2023-07-18,290.1499938964844,295.260009765625,286.010009765625,293.3399963378906,293.3399963378906,112434700
+2023-07-19,296.0400085449219,299.2900085449219,289.5199890136719,291.260009765625,291.260009765625,142355400
+2023-07-20,279.55999755859375,280.92999267578125,261.20001220703125,262.8999938964844,262.8999938964844,175158300
+2023-07-21,268.0,268.0,255.8000030517578,260.0199890136719,260.0199890136719,161050100
+2023-07-24,255.85000610351562,269.8500061035156,254.1199951171875,269.05999755859375,269.05999755859375,136508500
+2023-07-25,272.3800048828125,272.8999938964844,265.0,265.2799987792969,265.2799987792969,112757300
+2023-07-26,263.25,268.0400085449219,261.75,264.3500061035156,264.3500061035156,95856200
+2023-07-27,268.30999755859375,269.1300048828125,255.3000030517578,255.7100067138672,255.7100067138672,103697300
+2023-07-28,259.8599853515625,267.25,258.2300109863281,266.44000244140625,266.44000244140625,111446000
+2023-07-31,267.4800109863281,269.0799865722656,263.7799987792969,267.42999267578125,267.42999267578125,84582200
+2023-08-01,266.260009765625,266.4700012207031,260.25,261.07000732421875,261.07000732421875,83166000
+2023-08-02,255.57000732421875,259.5199890136719,250.49000549316406,254.11000061035156,254.11000061035156,101752900
+2023-08-03,252.0399932861328,260.489990234375,252.0,259.32000732421875,259.32000732421875,97569100
+2023-08-04,260.9700012207031,264.7699890136719,253.11000061035156,253.86000061035156,253.86000061035156,99242600
+2023-08-07,251.4499969482422,253.64999389648438,242.75999450683594,251.4499969482422,251.4499969482422,111097900
+2023-08-08,247.4499969482422,250.9199981689453,245.00999450683594,249.6999969482422,249.6999969482422,96642200
+2023-08-09,250.8699951171875,251.10000610351562,241.89999389648438,242.19000244140625,242.19000244140625,101596300
+2023-08-10,245.39999389648438,251.8000030517578,243.0,245.33999633789062,245.33999633789062,109498600
+2023-08-11,241.77000427246094,243.7899932861328,238.02000427246094,242.64999389648438,242.64999389648438,98866600
+2023-08-14,235.6999969482422,240.66000366210938,233.75,239.75999450683594,239.75999450683594,98595300
+2023-08-15,238.72999572753906,240.5,232.61000061035156,232.9600067138672,232.9600067138672,88197600
+2023-08-16,228.02000427246094,233.97000122070312,225.3800048828125,225.60000610351562,225.60000610351562,112484500
+2023-08-17,226.05999755859375,226.74000549316406,218.8300018310547,219.22000122070312,219.22000122070312,120718400
+2023-08-18,214.1199951171875,217.5800018310547,212.36000061035156,215.49000549316406,215.49000549316406,135813700
+2023-08-21,221.5500030517578,232.1300048828125,220.5800018310547,231.27999877929688,231.27999877929688,135702700
+2023-08-22,240.25,240.82000732421875,229.5500030517578,233.19000244140625,233.19000244140625,130597900
+2023-08-23,229.33999633789062,238.97999572753906,229.2899932861328,236.86000061035156,236.86000061035156,101077600
+2023-08-24,238.66000366210938,238.9199981689453,228.17999267578125,230.0399932861328,230.0399932861328,99777400
+2023-08-25,231.30999755859375,239.0,230.35000610351562,238.58999633789062,238.58999633789062,106612200
+2023-08-28,242.5800018310547,244.3800048828125,235.35000610351562,238.82000732421875,238.82000732421875,107673700
+2023-08-29,238.5800018310547,257.4800109863281,237.77000427246094,257.17999267578125,257.17999267578125,134047600
+2023-08-30,254.1999969482422,260.510009765625,250.58999633789062,256.8999938964844,256.8999938964844,121988400
+2023-08-31,255.97999572753906,261.17999267578125,255.0500030517578,258.0799865722656,258.0799865722656,108861700
+2023-09-01,257.260009765625,259.0799865722656,242.00999450683594,245.00999450683594,245.00999450683594,132272500
+2023-09-05,245.0,258.0,244.86000061035156,256.489990234375,256.489990234375,129469600
+2023-09-06,255.13999938964844,255.38999938964844,245.05999755859375,251.9199981689453,251.9199981689453,116959800
+2023-09-07,245.07000732421875,252.80999755859375,243.27000427246094,251.49000549316406,251.49000549316406,115312900
+2023-09-08,251.22000122070312,256.5199890136719,246.6699981689453,248.5,248.5,118367700
+2023-09-11,264.2699890136719,274.8500061035156,260.6099853515625,273.5799865722656,273.5799865722656,174667900
+2023-09-12,270.760009765625,278.3900146484375,266.6000061035156,267.4800109863281,267.4800109863281,135999900
+2023-09-13,270.07000732421875,274.9800109863281,268.1000061035156,271.29998779296875,271.29998779296875,111673700
+2023-09-14,271.32000732421875,276.7099914550781,270.4200134277344,276.0400085449219,276.0400085449219,107709800
+2023-09-15,277.54998779296875,278.9800109863281,271.0,274.3900146484375,274.3900146484375,133422800
+2023-09-18,271.1600036621094,271.44000244140625,263.760009765625,265.2799987792969,265.2799987792969,101543300
+2023-09-19,264.3500061035156,267.8500061035156,261.20001220703125,266.5,266.5,103704000
+2023-09-20,267.0400085449219,273.92999267578125,262.4599914550781,262.5899963378906,262.5899963378906,122514600
+2023-09-21,257.8500061035156,260.8599853515625,254.2100067138672,255.6999969482422,255.6999969482422,119531000
+2023-09-22,257.3999938964844,257.7900085449219,244.47999572753906,244.8800048828125,244.8800048828125,127524100
+2023-09-25,243.3800048828125,247.10000610351562,238.30999755859375,246.99000549316406,246.99000549316406,104636600
+2023-09-26,242.97999572753906,249.5500030517578,241.66000366210938,244.1199951171875,244.1199951171875,101993600
+2023-09-27,244.25999450683594,245.3300018310547,234.5800018310547,240.5,240.5,136597200
+2023-09-28,240.02000427246094,247.5500030517578,238.64999389648438,246.3800048828125,246.3800048828125,117058900
+2023-09-29,250.0,254.77000427246094,246.35000610351562,250.22000122070312,250.22000122070312,128346200
+2023-10-02,244.80999755859375,254.27999877929688,242.6199951171875,251.60000610351562,251.60000610351562,123810400
+2023-10-03,248.61000061035156,250.02000427246094,244.4499969482422,246.52999877929688,246.52999877929688,101985300
+2023-10-04,248.13999938964844,261.8599853515625,247.60000610351562,261.1600036621094,261.1600036621094,129721600
+2023-10-05,260.0,263.6000061035156,256.25,260.04998779296875,260.04998779296875,119159200
+2023-10-06,253.97999572753906,261.6499938964844,250.64999389648438,260.5299987792969,260.5299987792969,117947000
+2023-10-09,255.30999755859375,261.3599853515625,252.0500030517578,259.6700134277344,259.6700134277344,101377900
+2023-10-10,257.75,268.94000244140625,257.6499938964844,263.6199951171875,263.6199951171875,122656000
+2023-10-11,266.20001220703125,268.6000061035156,260.8999938964844,262.989990234375,262.989990234375,103706300
+2023-10-12,262.9200134277344,265.4100036621094,256.6300048828125,258.8699951171875,258.8699951171875,111508100
+2023-10-13,258.8999938964844,259.6000061035156,250.22000122070312,251.1199951171875,251.1199951171875,102073800
+2023-10-16,250.0500030517578,255.39999389648438,248.47999572753906,253.9199981689453,253.9199981689453,88917200
+2023-10-17,250.10000610351562,257.17999267578125,247.0800018310547,254.85000610351562,254.85000610351562,93562900
+2023-10-18,252.6999969482422,254.6300048828125,242.0800018310547,242.67999267578125,242.67999267578125,125147800
+2023-10-19,225.9499969482422,230.61000061035156,216.77999877929688,220.11000061035156,220.11000061035156,170772700
+2023-10-20,217.00999450683594,218.86000061035156,210.4199981689453,211.99000549316406,211.99000549316406,137734000
+2023-10-23,210.0,216.97999572753906,202.50999450683594,212.0800018310547,212.0800018310547,150683400
+2023-10-24,216.5,222.0500030517578,214.11000061035156,216.52000427246094,216.52000427246094,118231100
+2023-10-25,215.8800048828125,220.10000610351562,212.1999969482422,212.4199981689453,212.4199981689453,107065100
+2023-10-26,211.32000732421875,214.8000030517578,204.8800048828125,205.75999450683594,205.75999450683594,115112600
+2023-10-27,210.60000610351562,212.41000366210938,205.77000427246094,207.3000030517578,207.3000030517578,94881200
+2023-10-30,209.27999877929688,210.8800048828125,194.6699981689453,197.36000061035156,197.36000061035156,136448200
+2023-10-31,196.1199951171875,202.8000030517578,194.07000732421875,200.83999633789062,200.83999633789062,118068300
+2023-11-01,204.0399932861328,205.99000549316406,197.85000610351562,205.66000366210938,205.66000366210938,121661700
+2023-11-02,212.97000122070312,219.1999969482422,211.4499969482422,218.50999450683594,218.50999450683594,125987600
+2023-11-03,221.14999389648438,226.3699951171875,218.39999389648438,219.9600067138672,219.9600067138672,119281000
+2023-11-06,223.97999572753906,226.32000732421875,215.0,219.27000427246094,219.27000427246094,117335800
+2023-11-07,219.97999572753906,223.1199951171875,215.72000122070312,222.17999267578125,222.17999267578125,116900100
+2023-11-08,223.14999389648438,224.14999389648438,217.63999938964844,222.11000061035156,222.11000061035156,106584800
+2023-11-09,219.75,220.8000030517578,206.67999267578125,209.97999572753906,209.97999572753906,142110500
+2023-11-10,210.02999877929688,215.3800048828125,205.69000244140625,214.64999389648438,214.64999389648438,130994000
+2023-11-13,215.60000610351562,225.39999389648438,211.61000061035156,223.7100067138672,223.7100067138672,140447600
+2023-11-14,235.02999877929688,238.13999938964844,230.72000122070312,237.41000366210938,237.41000366210938,149771600
+2023-11-15,239.2899932861328,246.6999969482422,236.4499969482422,242.83999633789062,242.83999633789062,150354000
+2023-11-16,239.49000549316406,240.8800048828125,230.9600067138672,233.58999633789062,233.58999633789062,136816800
+2023-11-17,232.0,237.38999938964844,226.5399932861328,234.3000030517578,234.3000030517578,142532800
+2023-11-20,234.0399932861328,237.10000610351562,231.02000427246094,235.60000610351562,235.60000610351562,116320100
+2023-11-21,235.0399932861328,243.6199951171875,233.33999633789062,241.1999969482422,241.1999969482422,122288000
+2023-11-22,242.0399932861328,244.00999450683594,231.39999389648438,234.2100067138672,234.2100067138672,117950600
+2023-11-24,233.75,238.75,232.3300018310547,235.4499969482422,235.4499969482422,65125200
+2023-11-27,236.88999938964844,238.3300018310547,232.10000610351562,236.0800018310547,236.0800018310547,112031800
+2023-11-28,236.67999267578125,247.0,234.00999450683594,246.72000122070312,246.72000122070312,148549900
+2023-11-29,249.2100067138672,252.75,242.75999450683594,244.13999938964844,244.13999938964844,135401300
+2023-11-30,245.13999938964844,245.22000122070312,236.91000366210938,240.0800018310547,240.0800018310547,132353200
+2023-12-01,233.13999938964844,240.19000244140625,231.89999389648438,238.8300018310547,238.8300018310547,121173500
+2023-12-04,235.75,239.3699951171875,233.2899932861328,235.5800018310547,235.5800018310547,104099800
+2023-12-05,233.8699951171875,246.66000366210938,233.6999969482422,238.72000122070312,238.72000122070312,137971100
+2023-12-06,242.9199981689453,246.57000732421875,239.1699981689453,239.3699951171875,239.3699951171875,126436200
+2023-12-07,241.5500030517578,244.0800018310547,236.97999572753906,242.63999938964844,242.63999938964844,107142300
+2023-12-08,240.27000427246094,245.27000427246094,239.27000427246094,243.83999633789062,243.83999633789062,102980100
+2023-12-11,242.74000549316406,243.44000244140625,237.4499969482422,239.74000549316406,239.74000549316406,97913900
+2023-12-12,238.5500030517578,238.99000549316406,233.8699951171875,237.00999450683594,237.00999450683594,95328300
+2023-12-13,234.19000244140625,240.3000030517578,228.1999969482422,239.2899932861328,239.2899932861328,146286300
+2023-12-14,241.22000122070312,253.8800048828125,240.7899932861328,251.0500030517578,251.0500030517578,160829200
+2023-12-15,251.2100067138672,254.1300048828125,248.3000030517578,253.5,253.5,135720800
+2023-12-18,253.77999877929688,258.739990234375,251.36000061035156,252.0800018310547,252.0800018310547,116416500
+2023-12-19,253.47999572753906,258.3399963378906,253.00999450683594,257.2200012207031,257.2200012207031,106737400
+2023-12-20,256.4100036621094,259.8399963378906,247.0,247.13999938964844,247.13999938964844,125097000
+2023-12-21,251.89999389648438,254.8000030517578,248.5500030517578,254.5,254.5,109594200
+2023-12-22,256.760009765625,258.2200012207031,251.3699951171875,252.5399932861328,252.5399932861328,93249800
+2023-12-26,254.49000549316406,257.9700012207031,252.91000366210938,256.6099853515625,256.6099853515625,86892400
+2023-12-27,258.3500061035156,263.3399963378906,257.5199890136719,261.44000244140625,261.44000244140625,106494400
+2023-12-28,263.6600036621094,265.1300048828125,252.7100067138672,253.17999267578125,253.17999267578125,113619900
+2023-12-29,255.10000610351562,255.19000244140625,247.42999267578125,248.47999572753906,248.47999572753906,100615300
+2024-01-02,250.0800018310547,251.25,244.41000366210938,248.4199981689453,248.4199981689453,104654200
+2024-01-03,244.97999572753906,245.67999267578125,236.32000732421875,238.4499969482422,238.4499969482422,121082600
+2024-01-04,239.25,242.6999969482422,237.72999572753906,237.92999267578125,237.92999267578125,102629300
+2024-01-05,236.86000061035156,240.1199951171875,234.89999389648438,237.49000549316406,237.49000549316406,92379400
+2024-01-08,236.13999938964844,241.25,235.3000030517578,240.4499969482422,240.4499969482422,85166600
+2024-01-09,238.11000061035156,238.9600067138672,232.0399932861328,234.9600067138672,234.9600067138672,96705700
+2024-01-10,235.10000610351562,235.5,231.2899932861328,233.94000244140625,233.94000244140625,91628500
+2024-01-11,230.57000732421875,230.92999267578125,225.3699951171875,227.22000122070312,227.22000122070312,105873600
+2024-01-12,220.0800018310547,225.33999633789062,217.14999389648438,218.88999938964844,218.88999938964844,122889000
+2024-01-16,215.10000610351562,223.49000549316406,212.17999267578125,219.91000366210938,219.91000366210938,115355000
+2024-01-17,214.86000061035156,215.6699981689453,212.00999450683594,215.5500030517578,215.5500030517578,102474848
diff --git a/datasets/stock/raw/TXN_stock_prices.csv b/datasets/stock/raw/TXN_stock_prices.csv
new file mode 100644
index 00000000..2fc89088
--- /dev/null
+++ b/datasets/stock/raw/TXN_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,43.75,43.93000030517578,43.369998931884766,43.849998474121094,33.52778244018555,7413800
+2014-01-22,43.70000076293945,44.81999969482422,43.54999923706055,44.61000061035156,34.10888671875,9822000
+2014-01-23,44.119998931884766,44.54999923706055,43.95000076293945,44.09000015258789,33.71127700805664,8236400
+2014-01-24,43.790000915527344,44.029998779296875,42.880001068115234,42.95000076293945,32.83964157104492,10676700
+2014-01-27,42.95000076293945,43.27000045776367,42.54999923706055,42.63999938964844,32.60261917114258,7360000
+2014-01-28,42.58000183105469,42.93000030517578,42.29999923706055,42.900001525878906,32.80141830444336,6356100
+2014-01-29,42.31999969482422,42.75,42.2400016784668,42.400001525878906,32.647422790527344,8619600
+2014-01-30,42.61000061035156,42.93000030517578,42.43000030517578,42.689998626708984,32.87070846557617,6703000
+2014-01-31,41.349998474121094,42.650001525878906,41.2599983215332,42.400001525878906,32.647422790527344,12821700
+2014-02-03,42.41999816894531,42.5,41.380001068115234,41.5,31.954425811767578,12669400
+2014-02-04,41.599998474121094,41.70000076293945,40.849998474121094,40.88999938964844,31.4847412109375,10529900
+2014-02-05,40.630001068115234,41.130001068115234,40.33000183105469,40.970001220703125,31.546335220336914,9254300
+2014-02-06,41.189998626708984,41.439998626708984,41.0,41.22999954223633,31.746524810791016,4734500
+2014-02-07,41.560001373291016,42.0,41.290000915527344,41.95000076293945,32.30092239379883,6005000
+2014-02-10,41.970001220703125,42.369998931884766,41.88999938964844,42.36000061035156,32.61661148071289,4666000
+2014-02-11,42.7599983215332,43.290000915527344,42.310001373291016,43.130001068115234,33.209503173828125,7149900
+2014-02-12,43.2400016784668,43.439998626708984,43.0099983215332,43.29999923706055,33.340396881103516,5041200
+2014-02-13,43.04999923706055,43.75,43.04999923706055,43.7400016784668,33.679203033447266,5029100
+2014-02-14,43.52000045776367,43.939998626708984,43.400001525878906,43.86000061035156,33.77159881591797,4907400
+2014-02-18,43.75,44.06999969482422,43.2400016784668,44.0099983215332,33.8870849609375,5826100
+2014-02-19,43.83000183105469,44.150001525878906,43.66999816894531,43.93000030517578,33.82550048828125,5346600
+2014-02-20,43.849998474121094,44.2599983215332,43.79999923706055,44.20000076293945,34.03339767456055,5371100
+2014-02-21,44.400001525878906,44.43000030517578,44.02000045776367,44.150001525878906,33.994895935058594,5669500
+2014-02-24,44.220001220703125,44.83000183105469,44.20000076293945,44.45000076293945,34.22589111328125,5311800
+2014-02-25,44.4900016784668,44.709999084472656,44.06999969482422,44.470001220703125,34.24128723144531,5303900
+2014-02-26,44.5,44.939998626708984,44.4900016784668,44.630001068115234,34.36448669433594,4532100
+2014-02-27,44.529998779296875,44.81999969482422,44.47999954223633,44.779998779296875,34.47998046875,4343500
+2014-02-28,44.880001068115234,45.189998626708984,44.58000183105469,44.959999084472656,34.61858367919922,5772900
+2014-03-03,44.68000030517578,44.939998626708984,44.349998474121094,44.58000183105469,34.325984954833984,4679400
+2014-03-04,44.83000183105469,45.40999984741211,44.81999969482422,45.2599983215332,34.849578857421875,5112200
+2014-03-05,44.150001525878906,45.599998474121094,44.150001525878906,45.18000030517578,34.78797149658203,5094800
+2014-03-06,45.310001373291016,45.75,45.209999084472656,45.68000030517578,35.17296600341797,4803100
+2014-03-07,45.880001068115234,46.040000915527344,45.619998931884766,45.849998474121094,35.303871154785156,3872400
+2014-03-10,45.90999984741211,46.0,45.529998779296875,45.869998931884766,35.31925964355469,3370300
+2014-03-11,45.9900016784668,46.2400016784668,45.29999923706055,45.66999816894531,35.1652717590332,4978200
+2014-03-12,45.52000045776367,46.599998474121094,45.52000045776367,46.43000030517578,35.75046157836914,9523400
+2014-03-13,46.5,46.779998779296875,44.91999816894531,44.9900016784668,34.64167785644531,9890400
+2014-03-14,44.95000076293945,45.290000915527344,44.290000915527344,44.310001373291016,34.118099212646484,10047300
+2014-03-17,44.540000915527344,45.52000045776367,44.40999984741211,45.27000045776367,34.857276916503906,5894500
+2014-03-18,45.209999084472656,45.650001525878906,45.06999969482422,45.400001525878906,34.957374572753906,4093400
+2014-03-19,45.5099983215332,46.0099983215332,45.27000045776367,45.52000045776367,35.049766540527344,5830900
+2014-03-20,45.54999923706055,46.970001220703125,45.40999984741211,46.95000076293945,36.15085220336914,7694600
+2014-03-21,47.43000030517578,47.650001525878906,46.4900016784668,47.150001525878906,36.30485916137695,21693300
+2014-03-24,46.79999923706055,47.0,46.20000076293945,46.56999969482422,35.858253479003906,6884000
+2014-03-25,46.84000015258789,46.900001525878906,46.099998474121094,46.689998626708984,35.9506721496582,6606500
+2014-03-26,46.97999954223633,47.25,46.22999954223633,46.38999938964844,35.719661712646484,6824900
+2014-03-27,46.45000076293945,46.619998931884766,46.0,46.08000183105469,35.4809684753418,4935700
+2014-03-28,46.22999954223633,47.060001373291016,46.119998931884766,46.63999938964844,35.91215515136719,4329500
+2014-03-31,47.060001373291016,47.439998626708984,46.86000061035156,47.15999984741211,36.31255340576172,4650500
+2014-04-01,47.31999969482422,49.77000045776367,47.119998931884766,47.529998779296875,36.59743881225586,6467800
+2014-04-02,47.58000183105469,47.970001220703125,47.470001220703125,47.619998931884766,36.66673278808594,5153900
+2014-04-03,47.72999954223633,47.88999938964844,47.5,47.689998626708984,36.720645904541016,2626800
+2014-04-04,47.88999938964844,48.0,46.22999954223633,46.34000015258789,35.6811637878418,7418800
+2014-04-07,46.290000915527344,46.900001525878906,46.02000045776367,46.25,35.61186218261719,7278000
+2014-04-08,46.36000061035156,46.900001525878906,46.279998779296875,46.77000045776367,36.01225662231445,6590100
+2014-04-09,46.95000076293945,47.36000061035156,46.560001373291016,47.2400016784668,36.37415313720703,4638900
+2014-04-10,47.119998931884766,47.290000915527344,45.52000045776367,45.529998779296875,35.057472229003906,8497300
+2014-04-11,44.77000045776367,45.7400016784668,44.72999954223633,44.97999954223633,34.63398361206055,8361500
+2014-04-14,45.7599983215332,45.7599983215332,44.91999816894531,45.31999969482422,34.89577102661133,5175100
+2014-04-15,45.380001068115234,45.9900016784668,45.040000915527344,45.810001373291016,35.2730712890625,6506100
+2014-04-16,45.70000076293945,45.72999954223633,44.540000915527344,45.209999084472656,34.81107711791992,8908100
+2014-04-17,45.349998474121094,46.060001373291016,45.08000183105469,45.83000183105469,35.288475036621094,6542500
+2014-04-21,46.18000030517578,46.2400016784668,45.68000030517578,46.11000061035156,35.50407409667969,3000900
+2014-04-22,45.880001068115234,46.709999084472656,45.540000915527344,46.59000015258789,35.8736686706543,4981400
+2014-04-23,46.54999923706055,47.0,46.41999816894531,46.459999084472656,35.77355194091797,5865900
+2014-04-24,47.779998779296875,49.11000061035156,47.630001068115234,48.470001220703125,37.321231842041016,13421500
+2014-04-25,47.9900016784668,48.15999984741211,45.939998626708984,46.34000015258789,35.6811637878418,12403800
+2014-04-28,46.459999084472656,46.72999954223633,45.209999084472656,45.45000076293945,35.22391891479492,13496500
+2014-04-29,45.81999969482422,46.220001220703125,45.630001068115234,46.119998931884766,35.743167877197266,7783900
+2014-04-30,45.959999084472656,46.16999816894531,45.43000030517578,45.45000076293945,35.22391891479492,9909700
+2014-05-01,45.90999984741211,46.0,45.150001525878906,45.22999954223633,35.053409576416016,9211400
+2014-05-02,45.56999969482422,45.970001220703125,45.25,45.779998779296875,35.47966766357422,6002400
+2014-05-05,45.4900016784668,45.86000061035156,45.380001068115234,45.720001220703125,35.43315124511719,3970900
+2014-05-06,45.630001068115234,45.86000061035156,45.31999969482422,45.380001068115234,35.16965866088867,4431200
+2014-05-07,45.33000183105469,45.65999984741211,45.08000183105469,45.58000183105469,35.32466125488281,4491500
+2014-05-08,45.59000015258789,46.599998474121094,45.369998931884766,46.11000061035156,35.735416412353516,6113600
+2014-05-09,46.040000915527344,46.18000030517578,45.47999954223633,45.84000015258789,35.52615737915039,5549800
+2014-05-12,46.130001068115234,47.150001525878906,45.97999954223633,46.95000076293945,36.386409759521484,6529000
+2014-05-13,46.90999984741211,47.0099983215332,46.099998474121094,46.13999938964844,35.758663177490234,8041500
+2014-05-14,45.83000183105469,46.279998779296875,45.459999084472656,45.61000061035156,35.34791564941406,6239800
+2014-05-15,45.529998779296875,45.65999984741211,44.68000030517578,44.88999938964844,34.789913177490234,8456000
+2014-05-16,45.119998931884766,45.220001220703125,44.75,44.9900016784668,34.86741638183594,6593500
+2014-05-19,45.209999084472656,45.83000183105469,45.130001068115234,45.599998474121094,35.34015655517578,4692100
+2014-05-20,45.41999816894531,45.83000183105469,45.380001068115234,45.709999084472656,35.4254035949707,4440100
+2014-05-21,45.939998626708984,45.95000076293945,45.349998474121094,45.650001525878906,35.37891387939453,3993300
+2014-05-22,45.7400016784668,46.2599983215332,45.619998931884766,46.13999938964844,35.758663177490234,4279700
+2014-05-23,46.08000183105469,46.29999923706055,45.91999816894531,46.25,35.84391403198242,3864500
+2014-05-27,46.380001068115234,46.790000915527344,46.2400016784668,46.349998474121094,35.92141342163086,4594900
+2014-05-28,46.290000915527344,46.529998779296875,45.970001220703125,46.459999084472656,36.00666046142578,3976400
+2014-05-29,46.56999969482422,46.65999984741211,46.38999938964844,46.65999984741211,36.16166305541992,2975300
+2014-05-30,46.84000015258789,47.0,46.439998626708984,46.97999954223633,36.409664154052734,4576100
+2014-06-02,47.0,47.2400016784668,46.779998779296875,46.9900016784668,36.41741943359375,3379700
+2014-06-03,46.93000030517578,47.189998626708984,46.779998779296875,46.9900016784668,36.41741943359375,3955200
+2014-06-04,47.189998626708984,47.189998626708984,46.77000045776367,46.849998474121094,36.30891418457031,3497700
+2014-06-05,45.86000061035156,47.4900016784668,45.650001525878906,47.400001525878906,36.735172271728516,4038200
+2014-06-06,47.689998626708984,47.77000045776367,47.380001068115234,47.5,36.81267547607422,2965800
+2014-06-09,47.540000915527344,47.970001220703125,47.47999954223633,47.880001068115234,37.10717010498047,4376700
+2014-06-10,47.779998779296875,47.97999954223633,47.650001525878906,47.970001220703125,37.17692184448242,2697000
+2014-06-11,47.86000061035156,48.2400016784668,47.66999816894531,48.09000015258789,37.269927978515625,3333300
+2014-06-12,47.88999938964844,48.2400016784668,47.83000183105469,48.13999938964844,37.30868148803711,5782600
+2014-06-13,48.279998779296875,48.45000076293945,47.90999984741211,48.33000183105469,37.45591354370117,4763500
+2014-06-16,48.04999923706055,48.290000915527344,47.79999923706055,48.130001068115234,37.3009147644043,4473200
+2014-06-17,47.959999084472656,48.31999969482422,47.91999816894531,48.2599983215332,37.40167236328125,3845300
+2014-06-18,48.279998779296875,48.29999923706055,47.630001068115234,47.869998931884766,37.09941864013672,3973100
+2014-06-19,48.08000183105469,48.209999084472656,47.619998931884766,47.90999984741211,37.130428314208984,5185400
+2014-06-20,48.060001373291016,48.220001220703125,47.560001373291016,47.939998626708984,37.15366744995117,8463900
+2014-06-23,47.97999954223633,48.16999816894531,47.81999969482422,48.08000183105469,37.262168884277344,3002500
+2014-06-24,47.88999938964844,48.20000076293945,47.63999938964844,47.709999084472656,36.97542190551758,3732800
+2014-06-25,46.65999984741211,48.11000061035156,46.54999923706055,48.040000915527344,37.231170654296875,3645000
+2014-06-26,48.040000915527344,48.04999923706055,47.380001068115234,47.790000915527344,37.03741455078125,3533000
+2014-06-27,47.720001220703125,47.779998779296875,47.369998931884766,47.7599983215332,37.01416015625,4105900
+2014-06-30,47.66999816894531,47.95000076293945,47.47999954223633,47.790000915527344,37.03741455078125,3109800
+2014-07-01,48.029998779296875,48.72999954223633,47.93000030517578,48.4900016784668,37.579925537109375,4714500
+2014-07-02,48.33000183105469,48.66999816894531,48.33000183105469,48.5099983215332,37.595428466796875,2825500
+2014-07-03,48.58000183105469,48.97999954223633,48.5,48.95000076293945,37.93641662597656,1689500
+2014-07-07,48.72999954223633,49.09000015258789,48.72999954223633,48.91999816894531,37.913169860839844,2912700
+2014-07-08,48.52000045776367,49.040000915527344,48.52000045776367,48.849998474121094,37.85891342163086,4789800
+2014-07-09,49.060001373291016,49.40999984741211,48.83000183105469,49.279998779296875,38.19217300415039,4378200
+2014-07-10,48.7599983215332,49.09000015258789,48.279998779296875,49.0,37.97517776489258,4907400
+2014-07-11,48.83000183105469,49.290000915527344,48.83000183105469,49.290000915527344,38.19992446899414,4231400
+2014-07-14,49.439998626708984,49.529998779296875,48.86000061035156,48.91999816894531,37.913169860839844,5171500
+2014-07-15,48.97999954223633,49.119998931884766,48.41999816894531,48.65999984741211,37.711673736572266,5461600
+2014-07-16,49.0,49.20000076293945,48.810001373291016,49.04999923706055,38.0139274597168,4894500
+2014-07-17,48.529998779296875,48.93000030517578,48.060001373291016,48.150001525878906,37.31642532348633,5321300
+2014-07-18,48.41999816894531,48.970001220703125,48.16999816894531,48.81999969482422,37.83567428588867,5178800
+2014-07-21,48.08000183105469,49.34000015258789,48.08000183105469,49.16999816894531,38.10691452026367,7681800
+2014-07-22,49.0,49.2400016784668,48.439998626708984,49.119998931884766,38.068172454833984,8210500
+2014-07-23,49.220001220703125,49.2400016784668,48.150001525878906,48.20000076293945,37.35517120361328,12255400
+2014-07-24,48.5,48.61000061035156,47.779998779296875,47.86000061035156,37.091670989990234,9868300
+2014-07-25,47.72999954223633,47.72999954223633,46.77000045776367,46.81999969482422,36.2856559753418,9472100
+2014-07-28,46.849998474121094,47.439998626708984,46.380001068115234,47.349998474121094,36.69641876220703,11324800
+2014-07-29,47.189998626708984,47.47999954223633,46.77000045776367,46.77000045776367,36.47803497314453,6139700
+2014-07-30,47.0,47.380001068115234,46.7599983215332,47.22999954223633,36.83680725097656,5408200
+2014-07-31,46.84000015258789,46.939998626708984,46.02000045776367,46.25,36.07246398925781,8564900
+2014-08-01,46.27000045776367,46.630001068115234,46.119998931884766,46.2400016784668,36.06465530395508,7316800
+2014-08-04,46.20000076293945,46.5099983215332,46.04999923706055,46.38999938964844,36.18165969848633,5327100
+2014-08-05,46.459999084472656,46.459999084472656,45.91999816894531,45.9900016784668,35.86967468261719,7867500
+2014-08-06,45.880001068115234,46.439998626708984,45.779998779296875,46.16999816894531,36.01005554199219,4940900
+2014-08-07,46.45000076293945,46.5,45.599998474121094,45.66999816894531,35.620086669921875,6689400
+2014-08-08,45.900001525878906,46.38999938964844,45.849998474121094,46.33000183105469,36.134857177734375,4992300
+2014-08-11,46.20000076293945,46.81999969482422,46.20000076293945,46.5,36.2674560546875,3393300
+2014-08-12,46.25,46.7400016784668,46.25,46.66999816894531,36.40004348754883,3788200
+2014-08-13,47.20000076293945,47.20000076293945,46.83000183105469,47.08000183105469,36.719818115234375,5457800
+2014-08-14,47.18000030517578,47.33000183105469,47.0099983215332,47.2599983215332,36.86021041870117,2550700
+2014-08-15,47.66999816894531,47.72999954223633,46.9900016784668,47.560001373291016,37.09419250488281,5854100
+2014-08-18,47.54999923706055,47.7400016784668,47.36000061035156,47.560001373291016,37.09419250488281,3806300
+2014-08-19,47.61000061035156,47.91999816894531,47.45000076293945,47.689998626708984,37.19557189941406,3092200
+2014-08-20,47.68000030517578,47.9900016784668,47.66999816894531,47.880001068115234,37.34378433227539,5266400
+2014-08-21,47.939998626708984,48.22999954223633,47.79999923706055,48.16999816894531,37.56995391845703,3698600
+2014-08-22,48.2599983215332,48.349998474121094,47.959999084472656,48.02000045776367,37.45296859741211,3196900
+2014-08-25,48.369998931884766,48.5,47.2599983215332,47.369998931884766,36.94600296020508,4986900
+2014-08-26,47.459999084472656,47.650001525878906,47.310001373291016,47.4900016784668,37.03959274291992,4560400
+2014-08-27,47.619998931884766,47.84000015258789,47.22999954223633,47.779998779296875,37.265777587890625,4945900
+2014-08-28,47.61000061035156,48.15999984741211,47.4900016784668,48.02000045776367,37.45296859741211,3427300
+2014-08-29,48.310001373291016,48.34000015258789,47.88999938964844,48.18000030517578,37.57775115966797,3433000
+2014-09-02,48.43000030517578,48.43000030517578,47.650001525878906,47.90999984741211,37.3671760559082,3321300
+2014-09-03,48.310001373291016,48.369998931884766,47.90999984741211,48.349998474121094,37.710330963134766,3884300
+2014-09-04,48.5,48.560001373291016,48.15999984741211,48.25,37.63235092163086,3480200
+2014-09-05,48.310001373291016,48.59000015258789,48.209999084472656,48.58000183105469,37.88974380493164,3648600
+2014-09-08,48.38999938964844,48.77000045776367,48.31999969482422,48.4900016784668,37.819541931152344,3975400
+2014-09-09,48.38999938964844,48.52000045776367,48.20000076293945,48.279998779296875,37.65575408935547,3153700
+2014-09-10,48.41999816894531,48.41999816894531,47.83000183105469,47.9900016784668,37.4295654296875,5503700
+2014-09-11,47.79999923706055,48.220001220703125,47.70000076293945,48.150001525878906,37.55435562133789,3165900
+2014-09-12,47.93000030517578,48.18000030517578,47.459999084472656,47.83000183105469,37.30477523803711,4838300
+2014-09-15,47.11000061035156,47.95000076293945,47.11000061035156,47.59000015258789,37.11759567260742,3238700
+2014-09-16,47.349998474121094,48.08000183105469,47.099998474121094,47.91999816894531,37.374969482421875,5499600
+2014-09-17,47.970001220703125,48.630001068115234,47.90999984741211,48.369998931884766,37.72593688964844,3854700
+2014-09-18,48.470001220703125,49.040000915527344,48.34000015258789,48.97999954223633,38.20171356201172,3778500
+2014-09-19,49.0,49.369998931884766,48.650001525878906,48.75,38.02231979370117,12560600
+2014-09-22,48.689998626708984,48.75,48.2599983215332,48.65999984741211,37.95212173461914,5756500
+2014-09-23,48.31999969482422,48.959999084472656,48.31999969482422,48.65999984741211,37.95212173461914,5646900
+2014-09-24,48.65999984741211,48.95000076293945,48.560001373291016,48.810001373291016,38.06911087036133,5125600
+2014-09-25,48.7400016784668,48.84000015258789,48.060001373291016,48.13999938964844,37.54655075073242,5297300
+2014-09-26,48.18000030517578,48.470001220703125,48.040000915527344,48.33000183105469,37.69474792480469,3601700
+2014-09-29,48.0099983215332,48.470001220703125,47.90999984741211,48.2599983215332,37.640140533447266,3160800
+2014-09-30,48.20000076293945,48.529998779296875,47.54999923706055,47.689998626708984,37.19557189941406,6431700
+2014-10-01,47.5099983215332,47.720001220703125,46.81999969482422,46.880001068115234,36.563819885253906,7854600
+2014-10-02,46.77000045776367,47.06999969482422,46.130001068115234,46.84000015258789,36.532630920410156,5616100
+2014-10-03,47.0,47.400001525878906,46.619998931884766,46.81999969482422,36.51702117919922,5889900
+2014-10-06,46.970001220703125,47.25,46.310001373291016,46.630001068115234,36.36884307861328,4733500
+2014-10-07,46.369998931884766,46.52000045776367,45.900001525878906,46.0099983215332,35.88528060913086,8099700
+2014-10-08,46.16999816894531,47.11000061035156,45.70000076293945,46.939998626708984,36.61061477661133,8036300
+2014-10-09,46.709999084472656,47.040000915527344,45.97999954223633,46.02000045776367,35.89308166503906,8886100
+2014-10-10,44.29999923706055,44.29999923706055,41.56999969482422,42.7400016784668,33.33485412597656,33229600
+2014-10-13,42.56999969482422,43.150001525878906,41.470001220703125,41.93000030517578,32.70309829711914,15196200
+2014-10-14,42.61000061035156,43.04999923706055,42.119998931884766,42.310001373291016,32.99947738647461,9357400
+2014-10-15,41.7400016784668,43.130001068115234,41.70000076293945,42.7599983215332,33.35044860839844,14593100
+2014-10-16,42.040000915527344,43.900001525878906,42.040000915527344,43.59000015258789,33.997802734375,11352100
+2014-10-17,43.95000076293945,44.619998931884766,43.58000183105469,43.66999816894531,34.06020736694336,12992200
+2014-10-20,43.4900016784668,44.5,43.189998626708984,44.40999984741211,34.63735580444336,9502200
+2014-10-21,45.540000915527344,46.84000015258789,45.08000183105469,46.77000045776367,36.47803497314453,15036700
+2014-10-22,47.40999984741211,47.68000030517578,46.59000015258789,46.619998931884766,36.36104202270508,11651100
+2014-10-23,47.18000030517578,47.43000030517578,46.84000015258789,47.0,36.65741729736328,7005900
+2014-10-24,47.130001068115234,47.630001068115234,46.77000045776367,47.56999969482422,37.101985931396484,5606900
+2014-10-27,47.63999938964844,48.060001373291016,47.130001068115234,47.95000076293945,37.39836502075195,7576300
+2014-10-28,48.099998474121094,48.5,47.84000015258789,48.5,37.82733154296875,6328700
+2014-10-29,48.130001068115234,48.560001373291016,47.9900016784668,48.33000183105469,37.96086502075195,8163900
+2014-10-30,48.13999938964844,48.31999969482422,46.880001068115234,47.529998779296875,37.33250045776367,11485300
+2014-10-31,49.150001525878906,50.209999084472656,48.75,49.65999984741211,39.005516052246094,14551100
+2014-11-03,49.650001525878906,50.29999923706055,49.54999923706055,50.08000183105469,39.33539962768555,6921500
+2014-11-04,49.970001220703125,50.459999084472656,49.75,50.400001525878906,39.58675003051758,6285500
+2014-11-05,50.47999954223633,51.18000030517578,50.27000045776367,51.130001068115234,40.16012191772461,5302600
+2014-11-06,51.04999923706055,51.349998474121094,50.560001373291016,50.90999984741211,39.98731994628906,6300700
+2014-11-07,51.099998474121094,51.16999816894531,50.58000183105469,50.900001525878906,39.9794807434082,4927500
+2014-11-10,50.900001525878906,51.630001068115234,50.849998474121094,51.560001373291016,40.49786376953125,4528100
+2014-11-11,51.79999923706055,51.79999923706055,51.130001068115234,51.31999969482422,40.309356689453125,4269300
+2014-11-12,51.31999969482422,51.45000076293945,50.75,51.279998779296875,40.2779426574707,4093000
+2014-11-13,51.150001525878906,51.689998626708984,50.93000030517578,51.18000030517578,40.19940185546875,4411200
+2014-11-14,50.880001068115234,51.650001525878906,50.880001068115234,51.630001068115234,40.55286407470703,3575000
+2014-11-17,51.54999923706055,51.619998931884766,51.08000183105469,51.54999923706055,40.49000930786133,3218800
+2014-11-18,51.54999923706055,52.08000183105469,51.349998474121094,51.84000015258789,40.717803955078125,4627300
+2014-11-19,51.79999923706055,51.959999084472656,51.349998474121094,51.939998626708984,40.79634475708008,6590400
+2014-11-20,51.75,52.2599983215332,51.5,52.22999954223633,41.024131774902344,4759900
+2014-11-21,52.63999938964844,52.97999954223633,52.040000915527344,52.560001373291016,41.283329010009766,5287300
+2014-11-24,53.0,53.119998931884766,52.45000076293945,52.849998474121094,41.51110076904297,3441800
+2014-11-25,52.849998474121094,53.040000915527344,52.31999969482422,52.439998626708984,41.18907165527344,5329000
+2014-11-26,52.529998779296875,54.349998474121094,52.5099983215332,54.33000183105469,42.6735725402832,7216700
+2014-11-28,54.54999923706055,54.7400016784668,54.2599983215332,54.41999816894531,42.7442626953125,3628600
+2014-12-01,54.27000045776367,54.470001220703125,53.619998931884766,54.25,42.61073684692383,5849800
+2014-12-02,54.33000183105469,54.650001525878906,54.029998779296875,54.560001373291016,42.8542366027832,4051100
+2014-12-03,54.86000061035156,55.68000030517578,54.54999923706055,55.619998931884766,43.68680953979492,5493600
+2014-12-04,55.29999923706055,55.779998779296875,55.15999984741211,55.40999984741211,43.521854400634766,4114100
+2014-12-05,55.650001525878906,55.720001220703125,55.2400016784668,55.58000183105469,43.65538024902344,3923500
+2014-12-08,55.13999938964844,56.0,54.810001373291016,55.08000183105469,43.262664794921875,5914100
+2014-12-09,54.540000915527344,55.40999984741211,54.310001373291016,55.0099983215332,43.207679748535156,8379200
+2014-12-10,54.91999816894531,55.20000076293945,54.029998779296875,54.099998474121094,42.49291229248047,5838100
+2014-12-11,54.290000915527344,54.86000061035156,54.150001525878906,54.4900016784668,42.799251556396484,6517300
+2014-12-12,53.939998626708984,54.599998474121094,52.95000076293945,53.11000061035156,41.71532440185547,8428000
+2014-12-15,53.63999938964844,53.9900016784668,52.779998779296875,53.06999969482422,41.68389892578125,7483900
+2014-12-16,53.0,53.7599983215332,52.41999816894531,52.470001220703125,41.21263885498047,7171500
+2014-12-17,52.45000076293945,53.66999816894531,51.959999084472656,53.5,42.021629333496094,8881400
+2014-12-18,54.5099983215332,54.529998779296875,54.0,54.470001220703125,42.783546447753906,8119900
+2014-12-19,54.95000076293945,54.95000076293945,54.02000045776367,54.22999954223633,42.595027923583984,10583500
+2014-12-22,54.4900016784668,54.95000076293945,54.33000183105469,54.81999969482422,43.058448791503906,4359900
+2014-12-23,54.959999084472656,55.34000015258789,54.72999954223633,54.779998779296875,43.027034759521484,3507600
+2014-12-24,54.9900016784668,55.09000015258789,54.84000015258789,54.86000061035156,43.089866638183594,1442900
+2014-12-26,54.90999984741211,55.02000045776367,54.70000076293945,54.75,43.00346374511719,1838700
+2014-12-29,54.70000076293945,54.810001373291016,54.380001068115234,54.459999084472656,42.77568435668945,2381000
+2014-12-30,54.369998931884766,54.369998931884766,53.90999984741211,53.93000030517578,42.35938262939453,2626900
+2014-12-31,54.20000076293945,54.25,53.439998626708984,53.470001220703125,41.998085021972656,4068600
+2015-01-02,53.560001373291016,54.08000183105469,53.0099983215332,53.47999954223633,42.00593185424805,4020100
+2015-01-05,53.189998626708984,53.4900016784668,52.599998474121094,52.650001525878906,41.3540153503418,5599300
+2015-01-06,52.88999938964844,53.02000045776367,51.720001220703125,51.779998779296875,40.67066192626953,5468400
+2015-01-07,52.0099983215332,52.869998931884766,51.790000915527344,52.709999084472656,41.4011344909668,4577100
+2015-01-08,53.130001068115234,53.95000076293945,53.0099983215332,53.56999969482422,42.07662582397461,6295200
+2015-01-09,53.47999954223633,53.97999954223633,53.09000015258789,53.599998474121094,42.10020065307617,3913700
+2015-01-12,53.7400016784668,53.75,52.900001525878906,53.119998931884766,41.72316360473633,4282500
+2015-01-13,53.56999969482422,54.279998779296875,52.459999084472656,52.790000915527344,41.46397399902344,5013900
+2015-01-14,52.54999923706055,53.310001373291016,52.2400016784668,52.709999084472656,41.4011344909668,5191400
+2015-01-15,52.90999984741211,53.2400016784668,52.20000076293945,52.38999938964844,41.149803161621094,5796300
+2015-01-16,52.47999954223633,53.41999816894531,52.119998931884766,53.290000915527344,41.8567008972168,4988700
+2015-01-20,53.4900016784668,54.150001525878906,53.189998626708984,53.810001373291016,42.265132904052734,7213400
+2015-01-21,53.29999923706055,54.470001220703125,53.20000076293945,54.279998779296875,42.634300231933594,5468900
+2015-01-22,54.31999969482422,54.97999954223633,53.34000015258789,54.970001220703125,43.17626190185547,5484200
+2015-01-23,54.959999084472656,55.290000915527344,54.540000915527344,55.060001373291016,43.2469482421875,4856500
+2015-01-26,54.70000076293945,55.29999923706055,54.36000061035156,55.04999923706055,43.23909378051758,6137000
+2015-01-27,54.529998779296875,55.459999084472656,54.209999084472656,54.83000183105469,43.0662956237793,8532600
+2015-01-28,54.75,55.25,53.849998474121094,53.939998626708984,42.63160705566406,7393500
+2015-01-29,53.720001220703125,54.86000061035156,53.40999984741211,54.66999816894531,43.208560943603516,5044900
+2015-01-30,53.97999954223633,54.599998474121094,53.349998474121094,53.45000076293945,42.24433517456055,12515800
+2015-02-02,53.5,53.7599983215332,52.40999984741211,53.4900016784668,42.27594757080078,8385600
+2015-02-03,53.709999084472656,54.47999954223633,53.61000061035156,54.439998626708984,43.02677917480469,6017400
+2015-02-04,54.0099983215332,54.900001525878906,54.0099983215332,54.619998931884766,43.16904067993164,7962500
+2015-02-05,54.63999938964844,55.34000015258789,54.47999954223633,55.310001373291016,43.71438980102539,5060000
+2015-02-06,55.290000915527344,55.45000076293945,54.27000045776367,54.36000061035156,42.96355056762695,7715900
+2015-02-09,54.310001373291016,54.7599983215332,54.029998779296875,54.27000045776367,42.892417907714844,5146400
+2015-02-10,54.75,55.869998931884766,54.56999969482422,55.81999969482422,44.11745834350586,5654400
+2015-02-11,55.63999938964844,56.22999954223633,55.5,56.0,44.259727478027344,4956100
+2015-02-12,56.4900016784668,57.5,56.29999923706055,57.439998626708984,45.3978385925293,7069500
+2015-02-13,57.599998474121094,57.97999954223633,57.209999084472656,57.970001220703125,45.81672668457031,5330900
+2015-02-17,57.66999816894531,58.459999084472656,57.54999923706055,58.20000076293945,45.99848937988281,7962600
+2015-02-18,57.79999923706055,58.13999938964844,57.599998474121094,57.939998626708984,45.79301071166992,3276500
+2015-02-19,57.88999938964844,58.189998626708984,57.7400016784668,58.040000915527344,45.8720588684082,2422300
+2015-02-20,58.040000915527344,58.540000915527344,57.59000015258789,58.52000045776367,46.25141906738281,3630300
+2015-02-23,58.459999084472656,58.4900016784668,57.90999984741211,58.27000045776367,46.0538330078125,3053400
+2015-02-24,58.09000015258789,59.0099983215332,58.0,58.959999084472656,46.59916687011719,4426900
+2015-02-25,58.91999816894531,59.290000915527344,58.75,59.099998474121094,46.709815979003906,3921100
+2015-02-26,59.27000045776367,59.4900016784668,58.90999984741211,59.41999816894531,46.96272277832031,5274000
+2015-02-27,59.4900016784668,59.4900016784668,58.720001220703125,58.79999923706055,46.47271728515625,6494900
+2015-03-02,59.06999969482422,59.9900016784668,58.959999084472656,59.939998626708984,47.373714447021484,4572500
+2015-03-03,59.79999923706055,59.810001373291016,58.5,58.56999969482422,46.290931701660156,6088200
+2015-03-04,58.52000045776367,58.66999816894531,57.86000061035156,58.31999969482422,46.09334945678711,4473900
+2015-03-05,58.29999923706055,58.790000915527344,58.02000045776367,58.34000015258789,46.10914993286133,3685800
+2015-03-06,58.20000076293945,58.310001373291016,57.45000076293945,57.63999938964844,45.555908203125,4476900
+2015-03-09,57.7599983215332,58.630001068115234,57.61000061035156,58.41999816894531,46.1723747253418,4034000
+2015-03-10,57.849998474121094,58.16999816894531,57.06999969482422,57.099998474121094,45.129112243652344,5721900
+2015-03-11,57.43000030517578,57.77000045776367,57.119998931884766,57.16999816894531,45.18443298339844,3151500
+2015-03-12,56.5,57.34000015258789,56.349998474121094,57.220001220703125,45.22395706176758,3707900
+2015-03-13,57.38999938964844,57.5,56.61000061035156,57.119998931884766,45.14492416381836,4805400
+2015-03-16,57.4900016784668,58.439998626708984,57.380001068115234,58.33000183105469,46.10124969482422,5162700
+2015-03-17,58.189998626708984,58.22999954223633,57.47999954223633,57.970001220703125,45.81672668457031,3261200
+2015-03-18,58.16999816894531,58.689998626708984,56.93000030517578,58.29999923706055,46.07753372192383,6239000
+2015-03-19,58.349998474121094,58.72999954223633,58.09000015258789,58.529998779296875,46.25933074951172,3411400
+2015-03-20,58.900001525878906,59.529998779296875,58.72999954223633,59.279998779296875,46.852073669433594,9150800
+2015-03-23,59.18000030517578,59.2599983215332,58.630001068115234,58.65999984741211,46.36206817626953,3807300
+2015-03-24,58.790000915527344,59.02000045776367,58.40999984741211,58.439998626708984,46.18818283081055,3665700
+2015-03-25,58.40999984741211,58.599998474121094,55.72999954223633,55.72999954223633,44.04632568359375,11204000
+2015-03-26,55.09000015258789,56.25,54.619998931884766,55.79999923706055,44.10165786743164,6830800
+2015-03-27,55.77000045776367,57.18000030517578,55.560001373291016,56.7599983215332,44.86039733886719,5144300
+2015-03-30,57.099998474121094,58.119998931884766,56.84000015258789,58.0,45.84043884277344,5336100
+2015-03-31,57.7400016784668,57.90999984741211,57.08000183105469,57.189998626708984,45.20024490356445,4905300
+2015-04-01,57.04999923706055,57.22999954223633,56.22999954223633,56.540000915527344,44.6865119934082,5322900
+2015-04-02,56.68000030517578,57.20000076293945,56.41999816894531,56.720001220703125,44.82878494262695,3545900
+2015-04-06,56.189998626708984,57.150001525878906,55.86000061035156,56.810001373291016,44.899925231933594,3120500
+2015-04-07,56.689998626708984,57.43000030517578,56.56999969482422,56.939998626708984,45.002655029296875,3259600
+2015-04-08,56.79999923706055,57.290000915527344,56.560001373291016,56.970001220703125,45.02635955810547,4142200
+2015-04-09,56.720001220703125,57.84000015258789,56.529998779296875,57.779998779296875,45.66654968261719,4362200
+2015-04-10,57.83000183105469,57.849998474121094,57.540000915527344,57.70000076293945,45.603328704833984,3410800
+2015-04-13,57.81999969482422,57.9900016784668,57.189998626708984,57.209999084472656,45.2160530090332,3004400
+2015-04-14,57.150001525878906,57.40999984741211,56.58000183105469,56.75,44.85249328613281,3875100
+2015-04-15,57.11000061035156,58.689998626708984,56.9900016784668,58.5,46.23561096191406,6654600
+2015-04-16,58.13999938964844,58.58000183105469,58.08000183105469,58.40999984741211,46.16447448730469,4058800
+2015-04-17,57.84000015258789,58.20000076293945,57.20000076293945,57.33000183105469,45.31089782714844,5231200
+2015-04-20,57.599998474121094,58.529998779296875,57.599998474121094,58.16999816894531,45.97480392456055,3220400
+2015-04-21,58.869998931884766,58.869998931884766,58.029998779296875,58.15999984741211,45.96689224243164,2853700
+2015-04-22,58.540000915527344,58.86000061035156,57.970001220703125,58.72999954223633,46.41739273071289,4473500
+2015-04-23,54.29999923706055,54.93000030517578,53.93000030517578,54.720001220703125,43.248077392578125,22987500
+2015-04-24,54.68000030517578,54.83000183105469,54.130001068115234,54.72999954223633,43.2559814453125,10533600
+2015-04-27,55.31999969482422,56.29999923706055,55.09000015258789,55.560001373291016,43.91197967529297,8397300
+2015-04-28,55.310001373291016,55.52000045776367,54.63999938964844,55.09000015258789,43.808589935302734,6729300
+2015-04-29,54.66999816894531,55.31999969482422,54.369998931884766,55.02000045776367,43.75292205810547,5276300
+2015-04-30,54.90999984741211,55.150001525878906,53.91999816894531,54.209999084472656,43.10879898071289,6756900
+2015-05-01,54.709999084472656,55.43000030517578,54.41999816894531,55.310001373291016,43.98353576660156,5726700
+2015-05-04,55.29999923706055,55.61000061035156,55.0099983215332,55.29999923706055,43.97559356689453,4060500
+2015-05-05,54.970001220703125,55.029998779296875,53.849998474121094,54.0099983215332,42.94974899291992,7970100
+2015-05-06,54.130001068115234,54.54999923706055,53.34000015258789,53.70000076293945,42.703243255615234,7737300
+2015-05-07,53.970001220703125,54.400001525878906,53.81999969482422,54.060001373291016,42.989524841308594,5846600
+2015-05-08,54.5,55.16999816894531,54.34000015258789,54.70000076293945,43.49846649169922,4814600
+2015-05-11,54.619998931884766,54.75,54.310001373291016,54.439998626708984,43.29169845581055,4204100
+2015-05-12,54.20000076293945,54.59000015258789,53.75,54.16999816894531,43.07698059082031,4315500
+2015-05-13,54.15999984741211,54.959999084472656,54.130001068115234,54.689998626708984,43.490501403808594,4332600
+2015-05-14,55.119998931884766,55.86000061035156,55.0,55.61000061035156,44.222110748291016,4109300
+2015-05-15,55.900001525878906,56.0,55.27000045776367,55.61000061035156,44.222110748291016,4165300
+2015-05-18,55.5099983215332,55.900001525878906,55.279998779296875,55.790000915527344,44.3652458190918,3861300
+2015-05-19,55.88999938964844,56.130001068115234,55.56999969482422,55.779998779296875,44.3572883605957,4848500
+2015-05-20,55.810001373291016,56.27000045776367,55.560001373291016,55.630001068115234,44.237998962402344,4179300
+2015-05-21,55.5099983215332,56.0,55.2599983215332,55.5,44.13463592529297,4260800
+2015-05-22,55.22999954223633,55.599998474121094,55.22999954223633,55.369998931884766,44.03125,5419700
+2015-05-26,55.25,55.25,54.20000076293945,54.560001373291016,43.38711929321289,5312000
+2015-05-27,54.709999084472656,56.22999954223633,54.59000015258789,55.970001220703125,44.508384704589844,7278200
+2015-05-28,55.959999084472656,56.400001525878906,55.720001220703125,55.90999984741211,44.460670471191406,6851200
+2015-05-29,56.02000045776367,56.34000015258789,55.56999969482422,55.91999816894531,44.468624114990234,5928700
+2015-06-01,55.70000076293945,56.34000015258789,55.41999816894531,55.709999084472656,44.3016357421875,4576000
+2015-06-02,55.41999816894531,55.599998474121094,54.880001068115234,55.25,43.93583297729492,4630100
+2015-06-03,55.459999084472656,55.58000183105469,54.81999969482422,54.88999938964844,43.6495475769043,3659000
+2015-06-04,54.65999984741211,54.880001068115234,53.83000183105469,53.97999954223633,42.925907135009766,6640700
+2015-06-05,53.97999954223633,54.2599983215332,53.58000183105469,53.790000915527344,42.77480697631836,3650400
+2015-06-08,53.66999816894531,53.720001220703125,52.709999084472656,52.81999969482422,42.00345230102539,4795400
+2015-06-09,52.84000015258789,53.290000915527344,52.439998626708984,52.91999816894531,42.08297348022461,4414300
+2015-06-10,53.13999938964844,54.38999938964844,52.91999816894531,54.189998626708984,43.09290313720703,6930600
+2015-06-11,54.16999816894531,54.2599983215332,53.56999969482422,53.63999938964844,42.6555290222168,4711200
+2015-06-12,53.349998474121094,53.5099983215332,52.9900016784668,53.0099983215332,42.15453338623047,4174100
+2015-06-15,52.45000076293945,53.11000061035156,52.31999969482422,53.04999923706055,42.18635177612305,4895300
+2015-06-16,52.90999984741211,53.20000076293945,52.65999984741211,53.09000015258789,42.21816635131836,2702200
+2015-06-17,53.310001373291016,53.529998779296875,52.869998931884766,53.290000915527344,42.3772087097168,3465700
+2015-06-18,53.47999954223633,54.369998931884766,53.34000015258789,54.220001220703125,43.116764068603516,5911000
+2015-06-19,54.25,54.59000015258789,53.540000915527344,54.5099983215332,43.34735870361328,9948600
+2015-06-22,54.619998931884766,55.52000045776367,54.619998931884766,55.5,44.13463592529297,9503400
+2015-06-23,55.310001373291016,55.599998474121094,54.709999084472656,54.83000183105469,43.601844787597656,5055800
+2015-06-24,54.650001525878906,54.810001373291016,53.93000030517578,53.9900016784668,42.93384552001953,4203500
+2015-06-25,54.22999954223633,54.41999816894531,53.7400016784668,53.79999923706055,42.78276062011719,3759600
+2015-06-26,53.38999938964844,53.75,52.43000030517578,52.900001525878906,42.06707000732422,7860300
+2015-06-29,52.560001373291016,52.65999984741211,51.470001220703125,51.52000045776367,40.969669342041016,6566400
+2015-06-30,51.97999954223633,51.9900016784668,51.29999923706055,51.5099983215332,40.961708068847656,5260600
+2015-07-01,52.150001525878906,52.310001373291016,51.7599983215332,51.90999984741211,41.27979278564453,9820200
+2015-07-02,52.189998626708984,52.2400016784668,51.77000045776367,51.970001220703125,41.327510833740234,3642400
+2015-07-06,51.45000076293945,52.0099983215332,51.060001373291016,51.38999938964844,40.86628723144531,4251200
+2015-07-07,51.310001373291016,51.459999084472656,49.97999954223633,51.209999084472656,40.723148345947266,8205800
+2015-07-08,50.619998931884766,50.689998626708984,49.459999084472656,49.529998779296875,39.38717269897461,11806400
+2015-07-09,50.04999923706055,50.400001525878906,48.09000015258789,48.11000061035156,38.25796890258789,22612200
+2015-07-10,48.93000030517578,49.27000045776367,48.599998474121094,49.0099983215332,38.97366714477539,8448900
+2015-07-13,49.20000076293945,49.54999923706055,49.0,49.33000183105469,39.22814178466797,4937600
+2015-07-14,49.38999938964844,50.0,49.310001373291016,49.7599983215332,39.57007598876953,6500100
+2015-07-15,49.22999954223633,49.79999923706055,49.150001525878906,49.4900016784668,39.35537338256836,5461600
+2015-07-16,49.47999954223633,49.650001525878906,48.779998779296875,49.36000061035156,39.251991271972656,7401200
+2015-07-17,49.27000045776367,49.45000076293945,48.77000045776367,49.36000061035156,39.251991271972656,7021300
+2015-07-20,51.060001373291016,51.060001373291016,49.83000183105469,50.09000015258789,39.83249282836914,8876900
+2015-07-21,50.029998779296875,51.08000183105469,49.900001525878906,50.22999954223633,39.9438362121582,10632900
+2015-07-22,48.29999923706055,49.63999938964844,48.0,49.29999923706055,39.20427703857422,15381500
+2015-07-23,49.84000015258789,51.2599983215332,49.59000015258789,50.5099983215332,40.1664924621582,13271800
+2015-07-24,50.47999954223633,50.560001373291016,48.880001068115234,49.029998779296875,38.98957061767578,10960300
+2015-07-27,48.880001068115234,49.36000061035156,48.470001220703125,49.029998779296875,38.98957061767578,9394200
+2015-07-28,49.150001525878906,50.56999969482422,48.849998474121094,50.08000183105469,39.824554443359375,7636600
+2015-07-29,49.720001220703125,50.20000076293945,49.18000030517578,49.959999084472656,40.00069808959961,6855300
+2015-07-30,49.59000015258789,50.43000030517578,49.5,50.2400016784668,40.22488021850586,5629400
+2015-07-31,50.380001068115234,50.380001068115234,49.810001373291016,49.97999954223633,40.01671600341797,7466900
+2015-08-03,50.08000183105469,50.2400016784668,49.70000076293945,50.09000015258789,40.10477066040039,5325800
+2015-08-04,50.18000030517578,50.369998931884766,49.380001068115234,49.84000015258789,39.90460968017578,5746600
+2015-08-05,50.11000061035156,51.119998931884766,50.06999969482422,50.86000061035156,40.72128677368164,7238800
+2015-08-06,50.7599983215332,50.90999984741211,49.84000015258789,50.25,40.23287582397461,6055900
+2015-08-07,49.83000183105469,50.380001068115234,49.65999984741211,50.31999969482422,40.28892517089844,5324400
+2015-08-10,52.2400016784668,52.45000076293945,51.04999923706055,52.08000183105469,41.69808578491211,10496600
+2015-08-11,51.540000915527344,51.54999923706055,50.34000015258789,50.63999938964844,40.54513168334961,8013000
+2015-08-12,50.189998626708984,51.36000061035156,49.79999923706055,51.11000061035156,40.92144775390625,7268100
+2015-08-13,51.15999984741211,51.310001373291016,50.529998779296875,50.630001068115234,40.53712844848633,4007500
+2015-08-14,50.5,50.84000015258789,50.060001373291016,50.63999938964844,40.54513168334961,4536700
+2015-08-17,50.45000076293945,51.029998779296875,50.18000030517578,50.900001525878906,40.75332260131836,3364000
+2015-08-18,50.459999084472656,50.77000045776367,49.66999816894531,49.90999984741211,39.96065139770508,6978500
+2015-08-19,50.130001068115234,50.150001525878906,49.04999923706055,49.20000076293945,39.392181396484375,6906300
+2015-08-20,48.650001525878906,48.779998779296875,47.369998931884766,47.43000030517578,37.97504425048828,10206500
+2015-08-21,46.959999084472656,47.630001068115234,45.959999084472656,45.959999084472656,36.79807662963867,12109500
+2015-08-24,45.02000045776367,47.040000915527344,43.75,44.88999938964844,35.94137954711914,15487000
+2015-08-25,46.02000045776367,46.31999969482422,43.4900016784668,43.52000045776367,34.844486236572266,14458300
+2015-08-26,44.83000183105469,45.470001220703125,43.75,45.40999984741211,36.357723236083984,19075800
+2015-08-27,45.779998779296875,47.150001525878906,45.5,47.060001373291016,37.67878723144531,9822000
+2015-08-28,46.84000015258789,48.0,46.5,47.9900016784668,38.423397064208984,8242700
+2015-08-31,47.75,48.439998626708984,47.310001373291016,47.84000015258789,38.30331039428711,10145900
+2015-09-01,46.400001525878906,47.56999969482422,46.0099983215332,46.34000015258789,37.102325439453125,13136100
+2015-09-02,47.2400016784668,47.349998474121094,46.40999984741211,47.349998474121094,37.91098403930664,6012600
+2015-09-03,47.66999816894531,48.02000045776367,47.279998779296875,47.459999084472656,37.99905776977539,5289100
+2015-09-04,46.689998626708984,47.189998626708984,46.40999984741211,46.529998779296875,37.25444793701172,6603400
+2015-09-08,47.630001068115234,48.7599983215332,47.540000915527344,48.689998626708984,38.98386001586914,7993000
+2015-09-09,49.02000045776367,49.630001068115234,47.470001220703125,47.61000061035156,38.11915969848633,8250100
+2015-09-10,47.36000061035156,47.959999084472656,46.900001525878906,47.40999984741211,37.95901870727539,8543100
+2015-09-11,47.20000076293945,47.630001068115234,46.81999969482422,47.56999969482422,38.087127685546875,6567300
+2015-09-14,47.869998931884766,48.0,47.54999923706055,47.83000183105469,38.2952995300293,4750800
+2015-09-15,48.0,48.7400016784668,47.65999984741211,48.29999923706055,38.671600341796875,7104300
+2015-09-16,48.33000183105469,48.77000045776367,47.79999923706055,48.70000076293945,38.99186706542969,4624500
+2015-09-17,48.630001068115234,49.029998779296875,48.09000015258789,48.150001525878906,38.551509857177734,5693500
+2015-09-18,47.75,48.63999938964844,47.099998474121094,47.79999923706055,38.271278381347656,17206500
+2015-09-21,47.869998931884766,48.08000183105469,47.04999923706055,47.45000076293945,37.99104690551758,6105200
+2015-09-22,46.68000030517578,46.9900016784668,46.279998779296875,46.61000061035156,37.318519592285156,6161600
+2015-09-23,46.61000061035156,46.79999923706055,46.27000045776367,46.58000183105469,37.294471740722656,4335300
+2015-09-24,46.16999816894531,46.91999816894531,45.33000183105469,46.75,37.43059539794922,8535000
+2015-09-25,47.02000045776367,47.54999923706055,46.79999923706055,47.16999816894531,37.76687240600586,8924200
+2015-09-28,47.04999923706055,47.439998626708984,46.880001068115234,46.95000076293945,37.59073257446289,10728200
+2015-09-29,47.15999984741211,47.61000061035156,46.790000915527344,47.529998779296875,38.05510330200195,7413600
+2015-09-30,48.09000015258789,49.54999923706055,47.91999816894531,49.52000045776367,39.64840316772461,9120400
+2015-10-01,49.84000015258789,49.869998931884766,47.88999938964844,48.439998626708984,38.78369140625,10007400
+2015-10-02,47.779998779296875,48.790000915527344,47.119998931884766,48.77000045776367,39.04791259765625,8229700
+2015-10-05,49.130001068115234,50.40999984741211,49.0,50.130001068115234,40.13680648803711,6812500
+2015-10-06,50.130001068115234,50.63999938964844,49.22999954223633,50.459999084472656,40.401031494140625,5737000
+2015-10-07,51.0,51.599998474121094,50.310001373291016,51.040000915527344,40.86540985107422,7065300
+2015-10-08,50.68000030517578,51.540000915527344,50.36000061035156,51.52000045776367,41.24972152709961,6431500
+2015-10-09,51.349998474121094,51.7599983215332,50.63999938964844,50.869998931884766,40.72929763793945,5720100
+2015-10-12,50.72999954223633,51.41999816894531,50.560001373291016,51.34000015258789,41.105594635009766,4075300
+2015-10-13,50.9900016784668,51.41999816894531,50.810001373291016,50.90999984741211,40.761314392089844,7162000
+2015-10-14,51.11000061035156,53.150001525878906,51.029998779296875,52.650001525878906,42.15445327758789,10558500
+2015-10-15,52.95000076293945,53.099998474121094,52.310001373291016,52.43000030517578,41.97831726074219,7153400
+2015-10-16,52.290000915527344,52.65999984741211,52.0,52.56999969482422,42.09040451049805,5685300
+2015-10-19,52.560001373291016,52.93000030517578,52.2400016784668,52.63999938964844,42.146446228027344,5701700
+2015-10-20,52.45000076293945,52.599998474121094,52.18000030517578,52.43000030517578,41.97831726074219,5666900
+2015-10-21,52.58000183105469,53.18000030517578,51.810001373291016,51.900001525878906,41.55397033691406,8132900
+2015-10-22,56.099998474121094,58.119998931884766,55.7400016784668,58.09000015258789,46.510013580322266,21234200
+2015-10-23,58.150001525878906,59.66999816894531,57.56999969482422,58.97999954223633,47.222599029541016,14490000
+2015-10-26,58.900001525878906,59.22999954223633,58.400001525878906,58.810001373291016,47.08649444580078,7634500
+2015-10-27,58.38999938964844,59.33000183105469,58.220001220703125,58.41999816894531,46.77422332763672,8420500
+2015-10-28,58.52000045776367,58.779998779296875,57.189998626708984,58.66999816894531,47.281944274902344,14464600
+2015-10-29,57.7400016784668,57.83000183105469,56.310001373291016,56.56999969482422,45.589561462402344,10108900
+2015-10-30,56.9900016784668,57.0,56.400001525878906,56.720001220703125,45.71044921875,7503400
+2015-11-02,56.900001525878906,57.189998626708984,56.709999084472656,56.9900016784668,45.928043365478516,5492600
+2015-11-03,56.9900016784668,57.43000030517578,56.810001373291016,57.150001525878906,46.05697250366211,4268400
+2015-11-04,57.209999084472656,57.40999984741211,56.79999923706055,56.95000076293945,45.89579391479492,5096000
+2015-11-05,57.0,57.7400016784668,56.83000183105469,57.400001525878906,46.25846481323242,5768400
+2015-11-06,57.25,57.849998474121094,56.70000076293945,57.630001068115234,46.443809509277344,6387000
+2015-11-09,57.22999954223633,57.650001525878906,56.86000061035156,57.209999084472656,46.10532760620117,4478200
+2015-11-10,56.4900016784668,57.220001220703125,56.380001068115234,57.029998779296875,45.960269927978516,5058700
+2015-11-11,57.470001220703125,58.5099983215332,57.040000915527344,57.599998474121094,46.41963195800781,6291800
+2015-11-12,57.13999938964844,57.369998931884766,56.65999984741211,56.66999816894531,45.67015075683594,4894800
+2015-11-13,56.66999816894531,57.119998931884766,56.0099983215332,56.130001068115234,45.23496627807617,5741700
+2015-11-16,56.02000045776367,56.88999938964844,56.0,56.880001068115234,45.83940124511719,5995100
+2015-11-17,56.900001525878906,57.47999954223633,56.75,57.06999969482422,45.99250411987305,4265800
+2015-11-18,57.209999084472656,58.0099983215332,56.880001068115234,57.959999084472656,46.70975112915039,4029700
+2015-11-19,58.099998474121094,58.290000915527344,57.5,57.95000076293945,46.70171356201172,4076200
+2015-11-20,58.349998474121094,58.349998474121094,57.810001373291016,58.119998931884766,46.838706970214844,4252500
+2015-11-23,58.20000076293945,58.25,57.310001373291016,57.349998474121094,46.21815490722656,4296800
+2015-11-24,57.29999923706055,57.95000076293945,56.86000061035156,57.849998474121094,46.62111282348633,4655300
+2015-11-25,57.849998474121094,57.86000061035156,57.22999954223633,57.27000045776367,46.153690338134766,3152600
+2015-11-27,57.279998779296875,57.77000045776367,57.0099983215332,57.54999923706055,46.37933349609375,1509500
+2015-11-30,57.619998931884766,58.34000015258789,57.5,58.119998931884766,46.838706970214844,5866600
+2015-12-01,57.470001220703125,58.849998474121094,57.41999816894531,58.310001373291016,46.9918327331543,5016900
+2015-12-02,58.20000076293945,58.33000183105469,57.439998626708984,57.54999923706055,46.37933349609375,5151500
+2015-12-03,57.970001220703125,58.220001220703125,57.119998931884766,57.689998626708984,46.492156982421875,9691600
+2015-12-04,57.52000045776367,58.959999084472656,57.4900016784668,58.880001068115234,47.4511833190918,6414200
+2015-12-07,58.79999923706055,58.83000183105469,58.11000061035156,58.349998474121094,47.02405548095703,3934500
+2015-12-08,57.7599983215332,57.90999984741211,57.02000045776367,57.66999816894531,46.47604751586914,3670100
+2015-12-09,57.5,57.66999816894531,56.290000915527344,56.7599983215332,45.74268341064453,4562000
+2015-12-10,56.97999954223633,57.470001220703125,56.630001068115234,56.93000030517578,45.87968444824219,4317800
+2015-12-11,56.13999938964844,56.7599983215332,56.099998474121094,56.209999084472656,45.299442291259766,5251300
+2015-12-14,56.45000076293945,56.720001220703125,55.83000183105469,56.220001220703125,45.3075065612793,5082300
+2015-12-15,57.29999923706055,57.939998626708984,56.849998474121094,57.54999923706055,46.37933349609375,7602400
+2015-12-16,58.2599983215332,58.2599983215332,56.900001525878906,58.06999969482422,46.798404693603516,5920900
+2015-12-17,58.189998626708984,58.22999954223633,56.5,56.529998779296875,45.557315826416016,6944300
+2015-12-18,56.040000915527344,56.4900016784668,54.79999923706055,54.939998626708984,44.27595138549805,12025700
+2015-12-21,55.349998474121094,55.83000183105469,54.93000030517578,55.81999969482422,44.98512649536133,4305600
+2015-12-22,56.189998626708984,56.41999816894531,55.209999084472656,55.61000061035156,44.815914154052734,4412800
+2015-12-23,56.060001373291016,56.709999084472656,55.16999816894531,56.70000076293945,45.6943359375,5786200
+2015-12-24,56.970001220703125,56.970001220703125,56.529998779296875,56.75,45.734622955322266,1681200
+2015-12-28,56.40999984741211,56.66999816894531,55.77000045776367,56.41999816894531,45.46867370605469,2930100
+2015-12-29,56.75,57.439998626708984,56.41999816894531,57.02000045776367,45.95220184326172,2753100
+2015-12-30,57.02000045776367,57.18000030517578,56.09000015258789,56.15999984741211,45.25913619995117,3010200
+2015-12-31,56.04999923706055,56.29999923706055,54.810001373291016,54.810001373291016,44.171180725097656,6450100
+2016-01-04,53.54999923706055,54.34000015258789,53.369998931884766,54.34000015258789,43.792415618896484,7915400
+2016-01-05,54.27000045776367,54.470001220703125,53.54999923706055,53.77000045776367,43.33305358886719,6131900
+2016-01-06,52.95000076293945,53.88999938964844,52.720001220703125,53.41999816894531,43.050994873046875,8520800
+2016-01-07,52.38999938964844,52.95000076293945,51.369998931884766,51.70000076293945,41.66484069824219,10526700
+2016-01-08,51.52000045776367,51.97999954223633,50.2400016784668,50.36000061035156,40.58494567871094,9620000
+2016-01-11,50.83000183105469,51.5,50.47999954223633,51.209999084472656,41.269962310791016,7000500
+2016-01-12,51.72999954223633,51.84000015258789,50.83000183105469,51.529998779296875,41.527835845947266,5075800
+2016-01-13,51.52000045776367,51.810001373291016,49.79999923706055,49.81999969482422,40.149757385253906,6882200
+2016-01-14,49.97999954223633,50.66999816894531,49.529998779296875,50.029998779296875,40.319007873535156,10440500
+2016-01-15,47.88999938964844,48.689998626708984,46.72999954223633,48.029998779296875,38.70720672607422,15871600
+2016-01-19,48.619998931884766,48.93000030517578,47.810001373291016,48.220001220703125,38.86032485961914,9048800
+2016-01-20,47.90999984741211,49.279998779296875,47.400001525878906,49.0099983215332,39.49698257446289,13430800
+2016-01-21,49.65999984741211,50.86000061035156,49.0099983215332,49.83000183105469,40.157833099365234,10093900
+2016-01-22,50.84000015258789,51.22999954223633,50.13999938964844,50.29999923706055,40.53658676147461,6335600
+2016-01-25,50.349998474121094,51.0099983215332,50.0,50.08000183105469,40.359283447265625,7651300
+2016-01-26,50.380001068115234,51.060001373291016,50.029998779296875,50.70000076293945,40.858943939208984,7710200
+2016-01-27,50.40999984741211,51.56999969482422,49.970001220703125,50.66999816894531,40.83477020263672,9791200
+2016-01-28,50.68000030517578,52.0,50.38999938964844,51.130001068115234,41.516841888427734,10033300
+2016-01-29,51.31999969482422,52.939998626708984,50.9900016784668,52.93000030517578,42.978416442871094,10469100
+2016-02-01,52.29999923706055,53.27000045776367,52.29999923706055,52.83000183105469,42.897220611572266,6336700
+2016-02-02,52.119998931884766,52.5,50.63999938964844,50.63999938964844,41.11896514892578,9460500
+2016-02-03,50.150001525878906,50.709999084472656,49.099998474121094,50.25,40.80229949951172,11309400
+2016-02-04,50.459999084472656,51.619998931884766,50.0099983215332,51.2599983215332,41.622406005859375,9795800
+2016-02-05,51.20000076293945,51.40999984741211,49.5099983215332,49.880001068115234,40.50185775756836,7929800
+2016-02-08,49.2599983215332,51.22999954223633,49.099998474121094,50.900001525878906,41.3300895690918,15765600
+2016-02-09,50.529998779296875,51.630001068115234,50.09000015258789,50.68000030517578,41.151451110839844,7321700
+2016-02-10,51.33000183105469,51.70000076293945,50.59000015258789,50.75,41.20828628540039,7329600
+2016-02-11,49.849998474121094,50.779998779296875,49.7400016784668,50.380001068115234,40.90785598754883,6121400
+2016-02-12,51.060001373291016,51.400001525878906,49.9900016784668,51.13999938964844,41.52496337890625,8060600
+2016-02-16,51.13999938964844,52.77000045776367,51.13999938964844,52.540000915527344,42.66173553466797,6567400
+2016-02-17,52.959999084472656,53.720001220703125,52.72999954223633,53.689998626708984,43.595516204833984,6244700
+2016-02-18,53.63999938964844,53.81999969482422,53.0,53.060001373291016,43.08396911621094,6004200
+2016-02-19,52.83000183105469,52.939998626708984,52.40999984741211,52.7599983215332,42.84038543701172,6300700
+2016-02-22,53.290000915527344,53.58000183105469,53.04999923706055,53.29999923706055,43.278839111328125,4350900
+2016-02-23,53.029998779296875,53.369998931884766,52.119998931884766,52.2400016784668,42.41814422607422,3888500
+2016-02-24,51.83000183105469,52.58000183105469,51.310001373291016,52.459999084472656,42.59678268432617,5341500
+2016-02-25,52.810001373291016,53.11000061035156,51.86000061035156,53.11000061035156,43.12457275390625,3917500
+2016-02-26,53.4900016784668,53.5,53.11000061035156,53.29999923706055,43.278839111328125,3533100
+2016-02-29,53.400001525878906,53.83000183105469,52.970001220703125,53.02000045776367,43.05149841308594,4450400
+2016-03-01,53.470001220703125,54.220001220703125,53.0,54.220001220703125,44.02589416503906,4958800
+2016-03-02,54.34000015258789,54.630001068115234,53.97999954223633,54.41999816894531,44.188270568847656,4163600
+2016-03-03,54.59000015258789,54.93000030517578,54.06999969482422,54.869998931884766,44.55366897583008,4045900
+2016-03-04,55.0,55.27000045776367,54.400001525878906,54.88999938964844,44.56990051269531,4248100
+2016-03-07,54.540000915527344,55.540000915527344,54.4900016784668,55.4900016784668,45.057098388671875,3747600
+2016-03-08,54.9900016784668,55.150001525878906,54.41999816894531,54.529998779296875,44.277587890625,4480600
+2016-03-09,54.70000076293945,55.13999938964844,54.540000915527344,54.75,44.45623016357422,3641700
+2016-03-10,55.45000076293945,55.63999938964844,54.619998931884766,55.4900016784668,45.057098388671875,4838400
+2016-03-11,55.93000030517578,56.209999084472656,55.75,56.060001373291016,45.519935607910156,5031600
+2016-03-14,55.79999923706055,56.0,55.2599983215332,55.61000061035156,45.15453338623047,3477200
+2016-03-15,55.41999816894531,55.7400016784668,55.06999969482422,55.72999954223633,45.25197982788086,3407500
+2016-03-16,55.70000076293945,56.279998779296875,55.349998474121094,56.13999938964844,45.58488845825195,3449900
+2016-03-17,55.93000030517578,56.810001373291016,55.91999816894531,56.599998474121094,45.958412170410156,4530500
+2016-03-18,56.790000915527344,57.25,56.52000045776367,57.09000015258789,46.356285095214844,7924900
+2016-03-21,56.900001525878906,57.060001373291016,56.380001068115234,57.02000045776367,46.2994270324707,3085500
+2016-03-22,56.7400016784668,57.20000076293945,56.52000045776367,56.900001525878906,46.20199966430664,3514900
+2016-03-23,56.970001220703125,56.9900016784668,56.54999923706055,56.599998474121094,45.958412170410156,3220900
+2016-03-24,56.4900016784668,56.72999954223633,56.189998626708984,56.70000076293945,46.03961181640625,2279600
+2016-03-28,57.04999923706055,57.150001525878906,56.34000015258789,56.52000045776367,45.8934440612793,2240400
+2016-03-29,56.459999084472656,57.5099983215332,56.08000183105469,57.40999984741211,46.616111755371094,4013800
+2016-03-30,57.72999954223633,58.779998779296875,57.58000183105469,58.369998931884766,47.39562225341797,5026700
+2016-03-31,58.119998931884766,58.209999084472656,57.369998931884766,57.41999816894531,46.62423324584961,5410400
+2016-04-01,57.4900016784668,58.0,57.130001068115234,57.939998626708984,47.04645919799805,4542600
+2016-04-04,57.790000915527344,58.0,57.560001373291016,57.720001220703125,46.86782455444336,3423700
+2016-04-05,57.54999923706055,58.279998779296875,57.380001068115234,57.709999084472656,46.85970687866211,4455900
+2016-04-06,57.59000015258789,58.369998931884766,57.25,58.36000061035156,47.38751220703125,3684300
+2016-04-07,57.84000015258789,58.08000183105469,56.97999954223633,57.150001525878906,46.40498352050781,4228600
+2016-04-08,57.56999969482422,58.08000183105469,57.56999969482422,57.88999938964844,47.005859375,3211100
+2016-04-11,57.900001525878906,58.63999938964844,57.790000915527344,57.81999969482422,46.94902420043945,3663600
+2016-04-12,57.81999969482422,58.66999816894531,57.43000030517578,58.439998626708984,47.45246124267578,4476600
+2016-04-13,58.720001220703125,59.2599983215332,58.41999816894531,59.16999816894531,48.045204162597656,5053400
+2016-04-14,58.77000045776367,59.27000045776367,58.130001068115234,59.220001220703125,48.0858154296875,4920100
+2016-04-15,59.470001220703125,59.470001220703125,58.7599983215332,58.93000030517578,47.850337982177734,4690300
+2016-04-18,58.63999938964844,59.06999969482422,58.619998931884766,58.95000076293945,47.8665771484375,4430700
+2016-04-19,58.869998931884766,59.310001373291016,57.77000045776367,58.41999816894531,47.436214447021484,6246800
+2016-04-20,58.59000015258789,59.470001220703125,58.11000061035156,59.04999923706055,47.94777297973633,4673400
+2016-04-21,58.88999938964844,59.130001068115234,58.54999923706055,58.86000061035156,47.79349136352539,3376700
+2016-04-22,58.810001373291016,59.599998474121094,58.439998626708984,58.68000030517578,47.64733123779297,5359900
+2016-04-25,58.709999084472656,59.130001068115234,58.619998931884766,59.02000045776367,47.923404693603516,4670200
+2016-04-26,59.150001525878906,59.93000030517578,59.06999969482422,59.400001525878906,48.23196792602539,3928800
+2016-04-27,59.029998779296875,60.0,58.7599983215332,59.91999816894531,48.65419387817383,7123900
+2016-04-28,60.0,60.599998474121094,58.4900016784668,58.689998626708984,47.95960998535156,9417800
+2016-04-29,57.709999084472656,58.20000076293945,56.83000183105469,57.040000915527344,46.611270904541016,10774700
+2016-05-02,57.29999923706055,57.959999084472656,56.95000076293945,57.849998474121094,47.27318572998047,6464200
+2016-05-03,57.220001220703125,57.59000015258789,57.0,57.20000076293945,46.742027282714844,5696400
+2016-05-04,56.95000076293945,57.20000076293945,56.33000183105469,56.43000030517578,46.1128044128418,5081900
+2016-05-05,56.529998779296875,57.09000015258789,56.34000015258789,56.63999938964844,46.28439712524414,4078200
+2016-05-06,56.2400016784668,57.29999923706055,56.189998626708984,57.20000076293945,46.742027282714844,8054500
+2016-05-09,57.16999816894531,57.529998779296875,56.880001068115234,56.90999984741211,46.50503921508789,3773500
+2016-05-10,57.119998931884766,57.65999984741211,56.790000915527344,57.630001068115234,47.09341049194336,4545600
+2016-05-11,57.619998931884766,58.16999816894531,57.45000076293945,57.630001068115234,47.09341049194336,4494200
+2016-05-12,57.790000915527344,58.0,56.58000183105469,57.15999984741211,46.70933151245117,5183200
+2016-05-13,57.08000183105469,57.599998474121094,56.97999954223633,57.119998931884766,46.6766471862793,4062800
+2016-05-16,57.459999084472656,58.5099983215332,57.27000045776367,58.02000045776367,47.4120979309082,4265300
+2016-05-17,57.7400016784668,58.150001525878906,57.16999816894531,57.43000030517578,46.929969787597656,4713900
+2016-05-18,57.22999954223633,58.5099983215332,57.18000030517578,58.0099983215332,47.40393829345703,4676900
+2016-05-19,57.540000915527344,57.880001068115234,56.790000915527344,57.22999954223633,46.76653289794922,4326500
+2016-05-20,57.4900016784668,58.83000183105469,57.470001220703125,58.529998779296875,47.828861236572266,6337000
+2016-05-23,58.810001373291016,59.279998779296875,58.599998474121094,58.72999954223633,47.99228286743164,3690900
+2016-05-24,58.9900016784668,60.18000030517578,58.97999954223633,60.09000015258789,49.103641510009766,4544700
+2016-05-25,60.150001525878906,60.5099983215332,59.970001220703125,60.439998626708984,49.389652252197266,5785100
+2016-05-26,60.349998474121094,60.81999969482422,60.150001525878906,60.77000045776367,49.65930938720703,3367000
+2016-05-27,60.81999969482422,61.08000183105469,60.650001525878906,61.02000045776367,49.86359786987305,3807100
+2016-05-31,61.02000045776367,61.209999084472656,60.290000915527344,60.599998474121094,49.5203971862793,6196400
+2016-06-01,60.5099983215332,61.2400016784668,60.209999084472656,61.06999969482422,49.90446090698242,4011100
+2016-06-02,60.84000015258789,60.93000030517578,60.43000030517578,60.7599983215332,49.651145935058594,3583300
+2016-06-03,61.16999816894531,61.16999816894531,60.150001525878906,60.529998779296875,49.46319580078125,2749500
+2016-06-06,60.68000030517578,61.470001220703125,60.54999923706055,61.290000915527344,50.08424377441406,8259200
+2016-06-07,61.5,61.77000045776367,61.400001525878906,61.560001373291016,50.30488967895508,5021200
+2016-06-08,61.599998474121094,62.290000915527344,61.59000015258789,62.08000183105469,50.72981262207031,4749700
+2016-06-09,62.290000915527344,62.290000915527344,61.5099983215332,62.13999938964844,50.77883529663086,5285600
+2016-06-10,61.40999984741211,62.18000030517578,61.31999969482422,61.90999984741211,50.59088134765625,7484700
+2016-06-13,61.79999923706055,62.310001373291016,61.40999984741211,61.529998779296875,50.28036880493164,6697300
+2016-06-14,61.529998779296875,62.11000061035156,61.209999084472656,61.900001525878906,50.58271026611328,5170300
+2016-06-15,62.27000045776367,62.279998779296875,61.41999816894531,61.689998626708984,50.411102294921875,4943600
+2016-06-16,61.38999938964844,62.130001068115234,61.09000015258789,62.060001373291016,50.71345138549805,3632600
+2016-06-17,62.08000183105469,62.130001068115234,60.900001525878906,61.619998931884766,50.35391616821289,6101300
+2016-06-20,62.43000030517578,62.59000015258789,61.959999084472656,62.0099983215332,50.672607421875,4023600
+2016-06-21,62.150001525878906,62.349998474121094,61.790000915527344,62.040000915527344,50.69711685180664,3462200
+2016-06-22,62.33000183105469,62.529998779296875,61.93000030517578,62.060001373291016,50.71345138549805,4112700
+2016-06-23,62.650001525878906,63.310001373291016,62.369998931884766,63.29999923706055,51.726749420166016,3638100
+2016-06-24,60.5099983215332,61.900001525878906,60.36000061035156,60.540000915527344,49.471378326416016,8505700
+2016-06-27,59.869998931884766,60.0,58.61000061035156,59.06999969482422,48.270118713378906,7459800
+2016-06-28,59.40999984741211,60.29999923706055,59.099998474121094,60.27000045776367,49.25074768066406,5163300
+2016-06-29,60.70000076293945,61.310001373291016,60.400001525878906,61.25,50.05155563354492,6690500
+2016-06-30,61.5099983215332,62.650001525878906,61.15999984741211,62.650001525878906,51.195587158203125,6632000
+2016-07-01,62.33000183105469,62.439998626708984,61.88999938964844,62.11000061035156,50.75432205200195,4934500
+2016-07-05,61.59000015258789,61.84000015258789,60.9900016784668,61.25,50.05155563354492,5538700
+2016-07-06,60.9900016784668,61.349998474121094,60.459999084472656,61.060001373291016,49.89628982543945,6064100
+2016-07-07,61.06999969482422,61.939998626708984,61.040000915527344,61.77000045776367,50.47648239135742,6876800
+2016-07-08,62.290000915527344,63.279998779296875,62.04999923706055,63.27000045776367,51.702239990234375,5345300
+2016-07-11,63.5,63.880001068115234,63.2599983215332,63.400001525878906,51.8084716796875,4533900
+2016-07-12,63.77000045776367,64.41000366210938,63.72999954223633,64.37999725341797,52.609283447265625,5405100
+2016-07-13,64.54000091552734,64.80000305175781,64.3499984741211,64.54000091552734,52.740047454833984,4068500
+2016-07-14,65.0,65.22000122070312,64.7300033569336,64.80999755859375,52.96067810058594,3999900
+2016-07-15,65.26000213623047,65.26000213623047,64.54000091552734,64.8499984741211,52.99335479736328,5952300
+2016-07-18,64.8499984741211,65.5199966430664,64.8499984741211,65.19000244140625,53.271209716796875,3452500
+2016-07-19,64.88999938964844,65.26000213623047,64.76000213623047,64.94000244140625,53.06691360473633,3065900
+2016-07-20,65.31999969482422,65.68000030517578,65.0,65.44999694824219,53.483646392822266,4744100
+2016-07-21,65.38999938964844,65.5,64.80000305175781,64.91000366210938,53.04239273071289,5391700
+2016-07-22,65.12999725341797,65.66999816894531,64.73999786376953,65.48999786376953,53.516353607177734,5555900
+2016-07-25,65.5,66.22000122070312,65.31999969482422,66.22000122070312,54.112892150878906,9945900
+2016-07-26,70.6500015258789,72.58000183105469,69.93000030517578,71.41999816894531,58.362159729003906,22033100
+2016-07-27,70.9800033569336,71.56999969482422,70.16000366210938,71.2699966430664,58.23957443237305,13973400
+2016-07-28,70.62999725341797,70.80999755859375,69.83000183105469,70.2300033569336,57.697349548339844,9143200
+2016-07-29,70.31999969482422,70.47000122070312,69.62999725341797,69.75,57.30300521850586,7963100
+2016-08-01,69.83000183105469,70.26000213623047,69.5199966430664,69.87999725341797,57.409828186035156,5983000
+2016-08-02,69.69000244140625,69.87999725341797,68.44000244140625,68.8499984741211,56.56361770629883,6391300
+2016-08-03,68.83999633789062,69.08999633789062,68.51000213623047,68.87999725341797,56.5882682800293,4231800
+2016-08-04,69.5,69.70999908447266,68.54000091552734,69.61000061035156,57.18800354003906,4382100
+2016-08-05,70.0,70.20999908447266,69.70999908447266,70.1500015258789,57.631649017333984,4547400
+2016-08-08,70.02999877929688,70.31999969482422,69.98999786376953,70.13999938964844,57.6234245300293,4865900
+2016-08-09,70.41999816894531,70.8499984741211,70.16999816894531,70.25,57.71379852294922,3434300
+2016-08-10,70.2300033569336,70.30999755859375,69.80999755859375,69.88999938964844,57.418033599853516,5012500
+2016-08-11,70.0,70.19999694824219,69.7699966430664,70.0,57.508399963378906,3002900
+2016-08-12,70.0,70.22000122070312,69.77999877929688,69.83999633789062,57.376953125,3445000
+2016-08-15,70.19000244140625,70.69999694824219,69.93000030517578,70.33000183105469,57.779510498046875,4148800
+2016-08-16,70.08999633789062,70.33000183105469,69.81999969482422,69.81999969482422,57.36052703857422,3682600
+2016-08-17,69.91999816894531,70.0199966430664,69.54000091552734,69.81999969482422,57.36052703857422,5914700
+2016-08-18,69.9800033569336,70.16999816894531,69.79000091552734,70.12999725341797,57.615196228027344,3816700
+2016-08-19,70.12000274658203,70.54000091552734,69.94000244140625,70.2699966430664,57.730224609375,3482000
+2016-08-22,70.3499984741211,70.61000061035156,69.83999633789062,70.0,57.508399963378906,4361400
+2016-08-23,70.41999816894531,70.54000091552734,69.93000030517578,69.9800033569336,57.49197769165039,4779200
+2016-08-24,70.11000061035156,70.22000122070312,69.70999908447266,69.9000015258789,57.42624282836914,3749300
+2016-08-25,69.9000015258789,70.05999755859375,69.69999694824219,69.81999969482422,57.36052703857422,3044900
+2016-08-26,69.98999786376953,70.3499984741211,69.4000015258789,69.75,57.30300521850586,4160900
+2016-08-29,69.9000015258789,70.37000274658203,69.8499984741211,69.9800033569336,57.49197769165039,3669100
+2016-08-30,70.0,70.19999694824219,69.08999633789062,69.30999755859375,56.941524505615234,4382800
+2016-08-31,69.36000061035156,69.61000061035156,69.2300033569336,69.54000091552734,57.13048553466797,3870200
+2016-09-01,68.77999877929688,69.79000091552734,68.30000305175781,69.69999694824219,57.26192855834961,4536000
+2016-09-02,70.0199966430664,70.0999984741211,69.26000213623047,69.68000030517578,57.24549865722656,4584200
+2016-09-06,69.93000030517578,70.02999877929688,69.26000213623047,69.79000091552734,57.33589172363281,3870300
+2016-09-07,69.75,70.0,69.26000213623047,69.48999786376953,57.08941650390625,4214100
+2016-09-08,69.23999786376953,69.41000366210938,68.69999694824219,68.98999786376953,56.67863082885742,4151600
+2016-09-09,68.19000244140625,68.41999816894531,66.66999816894531,66.66999816894531,54.77264404296875,6995600
+2016-09-12,66.30999755859375,68.0199966430664,66.30000305175781,67.94000244140625,55.81600570678711,6049900
+2016-09-13,68.01000213623047,68.55000305175781,67.2699966430664,67.44999694824219,55.4134521484375,5472600
+2016-09-14,67.45999908447266,68.06999969482422,67.22000122070312,67.79000091552734,55.692779541015625,4011500
+2016-09-15,67.80000305175781,69.36000061035156,67.5999984741211,69.22000122070312,56.867584228515625,6257900
+2016-09-16,69.97000122070312,69.97000122070312,68.4800033569336,69.36000061035156,56.98261260986328,6506200
+2016-09-19,69.83000183105469,70.29000091552734,69.29000091552734,69.54000091552734,57.13048553466797,4100600
+2016-09-20,69.7699966430664,69.9000015258789,69.01000213623047,69.18000030517578,56.834712982177734,3026700
+2016-09-21,69.41000366210938,69.70999908447266,68.83000183105469,69.55999755859375,57.146915435791016,4202100
+2016-09-22,70.01000213623047,70.12999725341797,69.47000122070312,69.76000213623047,57.311248779296875,3566300
+2016-09-23,70.0,70.0,68.9800033569336,68.9800033569336,56.67042922973633,3088100
+2016-09-26,68.55000305175781,68.7699966430664,68.12999725341797,68.41999816894531,56.21034622192383,3475600
+2016-09-27,68.38999938964844,69.47000122070312,68.08000183105469,69.44999694824219,57.05655288696289,4560200
+2016-09-28,69.4000015258789,69.77999877929688,69.22000122070312,69.73999786376953,57.29479217529297,3241300
+2016-09-29,69.62999725341797,70.27999877929688,69.22000122070312,69.83999633789062,57.376953125,4337900
+2016-09-30,69.94999694824219,70.58000183105469,69.83999633789062,70.18000030517578,57.656272888183594,5071000
+2016-10-03,70.08000183105469,70.26000213623047,69.47000122070312,69.66000366210938,57.22907638549805,3627800
+2016-10-04,69.66000366210938,69.91000366210938,69.0999984741211,69.58999633789062,57.17156219482422,4089500
+2016-10-05,69.8499984741211,70.83999633789062,69.01000213623047,70.5999984741211,58.00132369995117,4789600
+2016-10-06,70.44000244140625,71.0,70.02999877929688,70.95999908447266,58.297080993652344,4061500
+2016-10-07,71.0,71.05999755859375,70.44999694824219,70.87000274658203,58.223148345947266,3673600
+2016-10-10,71.08000183105469,71.33000183105469,69.9000015258789,69.93000030517578,57.45088195800781,4893200
+2016-10-11,69.93000030517578,69.97000122070312,68.05999755859375,68.76000213623047,56.48967361450195,5204400
+2016-10-12,68.83000183105469,68.83000183105469,67.98999786376953,68.45999908447266,56.24321365356445,3563900
+2016-10-13,67.91000366210938,67.95999908447266,67.05999755859375,67.7699966430664,55.676353454589844,3897700
+2016-10-14,68.2699966430664,69.22000122070312,68.20999908447266,68.48999786376953,56.26784896850586,4329300
+2016-10-17,68.5,68.98999786376953,68.37000274658203,68.41999816894531,56.21034622192383,2620900
+2016-10-18,69.86000061035156,69.93000030517578,69.16999816894531,69.25,56.892250061035156,3590700
+2016-10-19,68.88999938964844,69.61000061035156,68.5999984741211,69.48999786376953,57.08941650390625,5530800
+2016-10-20,69.41999816894531,70.05000305175781,68.7699966430664,69.75,57.30300521850586,3850400
+2016-10-21,69.41000366210938,70.04000091552734,68.80000305175781,69.97000122070312,57.48374938964844,7027500
+2016-10-24,70.26000213623047,71.73999786376953,70.2300033569336,71.68000030517578,58.88861846923828,5888000
+2016-10-25,71.56999969482422,71.8499984741211,71.08000183105469,71.19999694824219,58.494266510009766,4614200
+2016-10-26,71.0,71.94000244140625,70.7699966430664,71.70999908447266,58.91326141357422,8151000
+2016-10-27,71.4000015258789,72.18000030517578,70.41000366210938,70.7300033569336,58.1081428527832,9627000
+2016-10-28,70.95999908447266,71.69000244140625,70.5199966430664,70.80000305175781,58.16564178466797,6360100
+2016-10-31,71.30999755859375,71.44000244140625,70.80000305175781,70.8499984741211,58.20670700073242,5411400
+2016-11-01,71.12999725341797,71.12999725341797,68.91999816894531,69.44000244140625,57.04833984375,7375300
+2016-11-02,69.56999969482422,69.94999694824219,68.72000122070312,68.83999633789062,56.55540466308594,6516800
+2016-11-03,68.69999694824219,68.72000122070312,67.52999877929688,67.9000015258789,56.19129180908203,6723600
+2016-11-04,66.87999725341797,68.0,66.80000305175781,67.5999984741211,55.94300079345703,6056300
+2016-11-07,68.83000183105469,69.4800033569336,68.29000091552734,69.01000213623047,57.10987854003906,5751100
+2016-11-08,69.01000213623047,69.97000122070312,68.94999694824219,69.83000183105469,57.78845977783203,5409600
+2016-11-09,67.80000305175781,69.94999694824219,67.5999984741211,69.79000091552734,57.755367279052734,5697800
+2016-11-10,70.0,70.72000122070312,68.12999725341797,69.13999938964844,57.21745681762695,7190600
+2016-11-11,69.0199966430664,70.05999755859375,69.0,69.8499984741211,57.80502700805664,4974900
+2016-11-14,70.13999938964844,70.3499984741211,69.63999938964844,70.0199966430664,57.94570541381836,6493000
+2016-11-15,70.19999694824219,71.36000061035156,70.05000305175781,71.02999877929688,58.78153991699219,4736500
+2016-11-16,71.01000213623047,71.30000305175781,70.55999755859375,71.19999694824219,58.92222213745117,4880400
+2016-11-17,71.16999816894531,72.27999877929688,70.62999725341797,72.08000183105469,59.65050506591797,3773800
+2016-11-18,71.83999633789062,73.1500015258789,71.75,72.5999984741211,60.08080291748047,5484200
+2016-11-21,72.75,73.7300033569336,72.69999694824219,73.68000030517578,60.974571228027344,5447000
+2016-11-22,74.08999633789062,74.63999938964844,74.02999877929688,74.4000015258789,61.5704345703125,6824100
+2016-11-23,74.37999725341797,74.55000305175781,73.91999816894531,74.05999755859375,61.28905487060547,3995500
+2016-11-25,73.87000274658203,74.61000061035156,73.7300033569336,74.43000030517578,61.595237731933594,1978800
+2016-11-28,74.29000091552734,74.88999938964844,74.04000091552734,74.52999877929688,61.6779899597168,4512000
+2016-11-29,74.66000366210938,75.25,74.2300033569336,74.4000015258789,61.5704345703125,6347000
+2016-11-30,74.66999816894531,74.69000244140625,73.93000030517578,73.93000030517578,61.181461334228516,6768200
+2016-12-01,73.87999725341797,73.91000366210938,69.95999908447266,70.41000366210938,58.26846694946289,9631100
+2016-12-02,69.98999786376953,71.16000366210938,69.91999816894531,70.72000122070312,58.52500534057617,5946400
+2016-12-05,71.33999633789062,71.52999877929688,70.37999725341797,70.51000213623047,58.351200103759766,6405100
+2016-12-06,71.11000061035156,71.38999938964844,70.61000061035156,71.37000274658203,59.062904357910156,7039800
+2016-12-07,71.5,72.43000030517578,71.12000274658203,72.19999694824219,59.749786376953125,6045900
+2016-12-08,72.31999969482422,72.58000183105469,71.87999725341797,72.12999725341797,59.69184494018555,5473600
+2016-12-09,72.3499984741211,72.6500015258789,71.55999755859375,71.98999786376953,59.57599639892578,6101200
+2016-12-12,71.88999938964844,71.93000030517578,71.19000244140625,71.7300033569336,59.36084747314453,3340600
+2016-12-13,71.94999694824219,73.5999984741211,71.7699966430664,73.19999694824219,60.57735061645508,6950900
+2016-12-14,73.55000305175781,73.69999694824219,72.4000015258789,72.5,59.998069763183594,6474100
+2016-12-15,72.7300033569336,73.58999633789062,72.44999694824219,73.44999694824219,60.78422546386719,5079500
+2016-12-16,73.36000061035156,73.75,72.68000030517578,72.88999938964844,60.32080841064453,6478700
+2016-12-19,73.11000061035156,74.08000183105469,72.95999908447266,73.56999969482422,60.88355255126953,3818000
+2016-12-20,73.93000030517578,74.19000244140625,73.5999984741211,74.04000091552734,61.27248764038086,3182000
+2016-12-21,74.22000122070312,74.72000122070312,74.13999938964844,74.16999816894531,61.38007354736328,4272200
+2016-12-22,74.25,74.31999969482422,73.75,74.19999694824219,61.40488815307617,3470700
+2016-12-23,74.11000061035156,74.38999938964844,74.0,74.37999725341797,61.55386734008789,1690800
+2016-12-27,74.41999816894531,75.1500015258789,74.16000366210938,74.87000274658203,61.95936965942383,2037200
+2016-12-28,74.95999908447266,75.05000305175781,73.9800033569336,74.05000305175781,61.28076171875,2683400
+2016-12-29,73.83999633789062,74.4000015258789,73.80000305175781,74.1500015258789,61.36351776123047,3292600
+2016-12-30,74.43000030517578,74.45999908447266,72.7699966430664,72.97000122070312,60.386993408203125,4311800
+2017-01-03,73.52999877929688,74.30999755859375,73.05000305175781,73.58000183105469,60.891822814941406,4847900
+2017-01-04,73.6500015258789,73.97000122070312,73.25,73.48999786376953,60.81734085083008,4507100
+2017-01-05,73.29000091552734,73.69999694824219,72.88999938964844,72.91999816894531,60.34564971923828,4301100
+2017-01-06,72.87999725341797,74.27999877929688,72.47000122070312,74.1500015258789,61.36351776123047,5244600
+2017-01-09,74.51000213623047,75.22000122070312,74.16999816894531,74.33999633789062,61.520748138427734,4782900
+2017-01-10,74.62000274658203,74.83000183105469,74.05999755859375,74.5999984741211,61.73591995239258,3712500
+2017-01-11,74.63999938964844,75.19999694824219,74.45999908447266,75.19999694824219,62.23247146606445,4361400
+2017-01-12,75.0,75.13999938964844,74.08999633789062,74.8499984741211,61.94281768798828,4408200
+2017-01-13,74.83000183105469,75.30000305175781,74.7300033569336,75.0,62.066959381103516,3372500
+2017-01-17,74.66999816894531,74.94999694824219,74.29000091552734,74.48999786376953,61.644893646240234,4413100
+2017-01-18,74.7300033569336,74.83999633789062,74.25,74.37999725341797,61.55386734008789,5531400
+2017-01-19,74.22000122070312,74.80999755859375,73.87000274658203,73.87999725341797,61.14009094238281,4468500
+2017-01-20,74.16000366210938,74.88999938964844,74.16000366210938,74.75,61.86006546020508,6661400
+2017-01-23,74.80000305175781,75.73999786376953,74.63999938964844,75.7300033569336,62.67107009887695,6895100
+2017-01-24,76.19000244140625,77.31999969482422,75.91000366210938,77.08000183105469,63.788299560546875,8561600
+2017-01-25,77.72000122070312,78.72000122070312,77.19000244140625,78.58000183105469,65.02963256835938,8112800
+2017-01-26,78.0199966430664,79.47000122070312,78.01000213623047,79.26000213623047,65.59236145019531,8991500
+2017-01-27,79.05999755859375,79.44999694824219,77.73999786376953,78.02999877929688,64.9843978881836,9737300
+2017-01-30,77.5199966430664,78.08000183105469,77.3499984741211,77.9000015258789,64.87612915039062,8355200
+2017-01-31,77.4000015258789,77.54000091552734,75.25,75.54000091552734,62.91069793701172,11129400
+2017-02-01,76.05999755859375,76.87000274658203,75.86000061035156,76.2699966430664,63.51864242553711,7815800
+2017-02-02,75.61000061035156,76.0999984741211,75.33999633789062,75.88999938964844,63.202171325683594,4434500
+2017-02-03,76.29000091552734,76.55999755859375,76.02999877929688,76.5,63.71018600463867,4547000
+2017-02-06,76.37999725341797,76.47000122070312,75.8499984741211,76.22000122070312,63.47703170776367,4633000
+2017-02-07,76.37000274658203,76.75,76.04000091552734,76.18000030517578,63.44369125366211,4500900
+2017-02-08,76.48999786376953,76.55000305175781,75.91999816894531,75.94999694824219,63.25215148925781,5864700
+2017-02-09,76.30000305175781,76.3499984741211,75.2699966430664,75.30000305175781,62.710838317871094,6950500
+2017-02-10,75.62000274658203,75.66000366210938,74.5199966430664,75.16000366210938,62.5942268371582,6289400
+2017-02-13,75.52999877929688,75.73999786376953,75.38999938964844,75.5199966430664,62.89404296875,5466200
+2017-02-14,75.45999908447266,75.63999938964844,75.30000305175781,75.63999938964844,62.99397659301758,3999800
+2017-02-15,75.6500015258789,75.80999755859375,74.93000030517578,75.66999816894531,63.01896667480469,5731500
+2017-02-16,75.80000305175781,76.31999969482422,75.5199966430664,76.25,63.501991271972656,4882000
+2017-02-17,76.11000061035156,76.44000244140625,75.66000366210938,76.44000244140625,63.66022491455078,3955300
+2017-02-21,76.79000091552734,77.12999725341797,76.58999633789062,77.08000183105469,64.19322967529297,5104700
+2017-02-22,77.19999694824219,77.27999877929688,76.80000305175781,77.2300033569336,64.31815338134766,4056600
+2017-02-23,77.2300033569336,77.37999725341797,76.69000244140625,77.13999938964844,64.24320983886719,4921700
+2017-02-24,76.94000244140625,77.23999786376953,76.4000015258789,77.23999786376953,64.32646942138672,3516600
+2017-02-27,77.30999755859375,77.33999633789062,76.76000213623047,77.19000244140625,64.28485870361328,3055400
+2017-02-28,77.05999755859375,77.16999816894531,76.45999908447266,76.62000274658203,63.81013488769531,4770500
+2017-03-01,77.12999725341797,78.18000030517578,76.68000030517578,78.1500015258789,65.0843505859375,5332500
+2017-03-02,78.36000061035156,78.76000213623047,77.94000244140625,78.08000183105469,65.02603912353516,7605500
+2017-03-03,78.19999694824219,78.19999694824219,77.45999908447266,77.86000061035156,64.84284210205078,3994800
+2017-03-06,77.69000244140625,78.45999908447266,77.4000015258789,78.30999755859375,65.21759033203125,4066400
+2017-03-07,78.3499984741211,80.37000274658203,78.20999908447266,79.12000274658203,65.89216613769531,10556800
+2017-03-08,79.44000244140625,79.94000244140625,79.16000366210938,79.33999633789062,66.07540130615234,5386500
+2017-03-09,79.48999786376953,79.79000091552734,78.80000305175781,79.12999725341797,65.90049743652344,4255400
+2017-03-10,79.72000122070312,80.62999725341797,79.30000305175781,80.33000183105469,66.89989471435547,5118200
+2017-03-13,80.31999969482422,81.08999633789062,80.18000030517578,81.0199966430664,67.47450256347656,6082600
+2017-03-14,80.94999694824219,81.20999908447266,80.62000274658203,81.08999633789062,67.5328140258789,4271400
+2017-03-15,81.41999816894531,81.94999694824219,80.95999908447266,81.81999969482422,68.14078521728516,3668800
+2017-03-16,81.98999786376953,82.18000030517578,81.37999725341797,81.70999908447266,68.04914855957031,4195600
+2017-03-17,82.23999786376953,82.44000244140625,81.44000244140625,82.19999694824219,68.45723724365234,9231700
+2017-03-20,81.98999786376953,82.2699966430664,81.54000091552734,81.58999633789062,67.94922637939453,4383000
+2017-03-21,81.93000030517578,82.08000183105469,79.66999816894531,79.75,66.4168472290039,6221000
+2017-03-22,80.08999633789062,80.79000091552734,79.58000183105469,80.69000244140625,67.19969940185547,4307300
+2017-03-23,80.69000244140625,81.04000091552734,80.2300033569336,80.66999816894531,67.18304443359375,3335200
+2017-03-24,81.91999816894531,82.05000305175781,80.43000030517578,80.58999633789062,67.11640167236328,4100300
+2017-03-27,79.94999694824219,80.81999969482422,79.70999908447266,80.52999877929688,67.06642150878906,3260800
+2017-03-28,80.30000305175781,80.98999786376953,80.22000122070312,80.61000061035156,67.13307189941406,3577900
+2017-03-29,80.3499984741211,80.66000366210938,80.26000213623047,80.48999786376953,67.03311157226562,2811600
+2017-03-30,80.2300033569336,81.08000183105469,80.2300033569336,81.04000091552734,67.49114227294922,3372800
+2017-03-31,80.79000091552734,81.1500015258789,80.54000091552734,80.55999755859375,67.09141540527344,3760900
+2017-04-03,80.87000274658203,81.5,79.79000091552734,80.36000061035156,66.92485046386719,4563900
+2017-04-04,80.11000061035156,80.66999816894531,80.11000061035156,80.5999984741211,67.12474060058594,2761500
+2017-04-05,80.5999984741211,81.18000030517578,79.9800033569336,80.08000183105469,66.6916732788086,3547900
+2017-04-06,79.9800033569336,80.37000274658203,79.4000015258789,80.0999984741211,66.70831298828125,4177700
+2017-04-07,80.30000305175781,80.91999816894531,80.08000183105469,80.52999877929688,67.06642150878906,2686800
+2017-04-10,80.41999816894531,80.76000213623047,79.91999816894531,80.12999725341797,66.73332214355469,3314700
+2017-04-11,79.87999725341797,79.87999725341797,78.19999694824219,79.41000366210938,66.13369750976562,5321300
+2017-04-12,79.4800033569336,79.68000030517578,78.19999694824219,78.4800033569336,65.35916137695312,6335000
+2017-04-13,78.47000122070312,79.33000183105469,77.83000183105469,77.83999633789062,64.82616424560547,4658300
+2017-04-17,78.30000305175781,78.75,78.12000274658203,78.72000122070312,65.55906677246094,4462400
+2017-04-18,78.51000213623047,79.83999633789062,78.3499984741211,79.61000061035156,66.30025482177734,4528900
+2017-04-19,79.95999908447266,80.66000366210938,79.27999877929688,79.37000274658203,66.10037994384766,4673700
+2017-04-20,79.72000122070312,80.88999938964844,79.51000213623047,80.76000213623047,67.25798797607422,3586300
+2017-04-21,79.58000183105469,80.41000366210938,79.23999786376953,79.80999755859375,66.46680450439453,6314400
+2017-04-24,81.0199966430664,81.51000213623047,80.8499984741211,81.08000183105469,67.52449035644531,5129200
+2017-04-25,81.30000305175781,82.43000030517578,81.11000061035156,82.36000061035156,68.5904769897461,7604100
+2017-04-26,82.16999816894531,82.91999816894531,80.79000091552734,81.11000061035156,67.5494613647461,6763900
+2017-04-27,80.75,81.2699966430664,80.36000061035156,80.80000305175781,67.70867919921875,5762500
+2017-04-28,81.04000091552734,81.04000091552734,78.6500015258789,79.18000030517578,66.35115051269531,10521800
+2017-05-01,79.25,79.5,78.4000015258789,79.29000091552734,66.44334411621094,5065500
+2017-05-02,79.16000366210938,79.41000366210938,78.79000091552734,79.25,66.40982055664062,6234500
+2017-05-03,79.19999694824219,79.93000030517578,79.0,79.7699966430664,66.84557342529297,4665000
+2017-05-04,79.9800033569336,80.02999877929688,79.08000183105469,79.30000305175781,66.45170593261719,3241300
+2017-05-05,79.44999694824219,79.63999938964844,79.13999938964844,79.62999725341797,66.7282485961914,3653900
+2017-05-08,79.69999694824219,79.81999969482422,79.36000061035156,79.45999908447266,66.58580017089844,2776600
+2017-05-09,79.37999725341797,79.83000183105469,79.2699966430664,79.44999694824219,66.57740020751953,4433900
+2017-05-10,79.9800033569336,80.66999816894531,79.7699966430664,80.48999786376953,67.44889831542969,5180400
+2017-05-11,80.19999694824219,80.68000030517578,79.6500015258789,80.4000015258789,67.37349700927734,3168400
+2017-05-12,80.7699966430664,80.7699966430664,80.27999877929688,80.69000244140625,67.61652374267578,2648900
+2017-05-15,80.6500015258789,81.62000274658203,80.45999908447266,81.55000305175781,68.33717346191406,3596100
+2017-05-16,81.87999725341797,82.31999969482422,81.44999694824219,82.2699966430664,68.94052124023438,3918500
+2017-05-17,81.54000091552734,82.05999755859375,78.61000061035156,78.68000030517578,65.93216705322266,6401800
+2017-05-18,78.91999816894531,79.69000244140625,78.41999816894531,79.2300033569336,66.39306640625,4930900
+2017-05-19,79.38999938964844,81.04000091552734,79.30000305175781,80.30000305175781,67.2896957397461,7506600
+2017-05-22,80.4800033569336,80.93000030517578,80.05000305175781,80.37000274658203,67.34835052490234,3672100
+2017-05-23,80.5,80.55000305175781,79.44999694824219,79.69000244140625,66.77852630615234,3683700
+2017-05-24,80.30000305175781,80.30000305175781,79.73999786376953,80.05000305175781,67.0802001953125,3671500
+2017-05-25,80.48999786376953,80.98999786376953,79.9800033569336,80.79000091552734,67.70030212402344,3226100
+2017-05-26,80.86000061035156,81.18000030517578,80.31999969482422,81.12000274658203,67.97686004638672,2812200
+2017-05-30,81.0,82.19999694824219,81.0,81.97000122070312,68.68912506103516,3258100
+2017-05-31,82.19999694824219,83.23999786376953,82.18000030517578,82.48999786376953,69.12488555908203,6503900
+2017-06-01,82.61000061035156,82.86000061035156,81.22000122070312,81.48999786376953,68.28688049316406,4320100
+2017-06-02,81.95999908447266,81.97000122070312,80.86000061035156,81.62999725341797,68.40421295166016,4725900
+2017-06-05,81.66000366210938,82.37999725341797,81.66000366210938,81.88999938964844,68.6220932006836,2589900
+2017-06-06,81.6500015258789,82.87999725341797,81.51000213623047,82.22000122070312,68.89863586425781,3279300
+2017-06-07,82.80000305175781,83.43000030517578,82.29000091552734,82.88999938964844,69.46006774902344,3763000
+2017-06-08,83.19999694824219,84.36000061035156,82.62000274658203,84.33999633789062,70.67513275146484,4410200
+2017-06-09,84.2300033569336,84.6500015258789,79.94000244140625,80.9000015258789,67.79248809814453,6815700
+2017-06-12,79.81999969482422,81.31999969482422,79.66999816894531,81.05000305175781,67.9181900024414,6746200
+2017-06-13,81.41000366210938,81.80000305175781,80.5999984741211,80.98999786376953,67.86790466308594,4324800
+2017-06-14,81.26000213623047,81.48999786376953,79.44000244140625,80.16000366210938,67.1723861694336,3944200
+2017-06-15,79.3499984741211,80.4000015258789,79.22000122070312,80.08000183105469,67.1053466796875,3061900
+2017-06-16,79.8499984741211,80.2300033569336,79.0199966430664,79.69999694824219,66.78689575195312,6246800
+2017-06-19,80.37000274658203,81.44999694824219,80.27999877929688,81.41999816894531,68.22822570800781,3569100
+2017-06-20,81.16000366210938,81.2300033569336,79.54000091552734,79.56999969482422,66.6779556274414,3831300
+2017-06-21,79.69999694824219,79.91999816894531,79.2300033569336,79.66999816894531,66.76176452636719,4318600
+2017-06-22,79.94999694824219,80.05000305175781,78.94999694824219,79.05000305175781,66.24223327636719,3327400
+2017-06-23,79.05999755859375,80.0199966430664,78.63999938964844,79.58000183105469,66.68635559082031,4052600
+2017-06-26,80.04000091552734,80.08999633789062,78.23999786376953,78.30999755859375,65.62211608886719,4913100
+2017-06-27,78.0,78.2699966430664,76.94000244140625,76.94999694824219,64.48245239257812,5797000
+2017-06-28,77.61000061035156,78.20999908447266,76.94999694824219,78.05999755859375,65.4126205444336,6362100
+2017-06-29,77.5,77.93000030517578,75.91999816894531,76.9000015258789,64.44056701660156,6644600
+2017-06-30,77.69000244140625,77.69000244140625,76.61000061035156,76.93000030517578,64.46571350097656,4696100
+2017-07-03,77.44999694824219,77.63999938964844,76.4000015258789,76.41000366210938,64.02994537353516,3494200
+2017-07-05,76.62999725341797,77.51000213623047,76.23999786376953,76.91000366210938,64.44892883300781,6680800
+2017-07-06,76.19000244140625,77.69000244140625,76.19000244140625,76.86000061035156,64.40702819824219,5047000
+2017-07-07,77.30999755859375,78.66000366210938,77.30999755859375,78.4800033569336,65.76456451416016,5342900
+2017-07-10,78.43000030517578,79.08999633789062,77.93000030517578,78.77999877929688,66.01597595214844,3611500
+2017-07-11,78.77999877929688,79.1500015258789,78.27999877929688,79.04000091552734,66.23384857177734,2729200
+2017-07-12,79.45999908447266,80.54000091552734,79.45999908447266,80.5199966430664,67.47406768798828,3891700
+2017-07-13,80.41000366210938,80.9800033569336,80.2699966430664,80.54000091552734,67.49081420898438,3372800
+2017-07-14,80.94999694824219,82.11000061035156,80.8499984741211,82.0,68.71424102783203,3654700
+2017-07-17,81.81999969482422,82.0,81.4800033569336,81.66000366210938,68.42932891845703,2972700
+2017-07-18,81.5,82.20999908447266,81.1500015258789,82.16000366210938,68.84833526611328,2773500
+2017-07-19,82.48999786376953,82.69999694824219,81.86000061035156,82.16000366210938,68.84833526611328,3133500
+2017-07-20,82.19999694824219,82.80999755859375,81.86000061035156,82.69000244140625,69.29248046875,3766700
+2017-07-21,81.45999908447266,82.0,81.0,81.69999694824219,68.46286010742188,4597600
+2017-07-24,81.86000061035156,81.87000274658203,80.5999984741211,80.91999816894531,67.8092269897461,4350900
+2017-07-25,81.05000305175781,81.93000030517578,80.58000183105469,81.38999938964844,68.20309448242188,6439700
+2017-07-26,83.0,84.23999786376953,81.95999908447266,82.52999877929688,69.15838623046875,6983000
+2017-07-27,82.12999725341797,82.52999877929688,80.08999633789062,80.97000122070312,68.26472473144531,7152200
+2017-07-28,80.41999816894531,81.04000091552734,80.05000305175781,80.70999908447266,68.04551696777344,5228000
+2017-07-31,80.83000183105469,81.66000366210938,80.77999877929688,81.37999725341797,68.61036682128906,5954600
+2017-08-01,81.5999984741211,81.83999633789062,81.0199966430664,81.70999908447266,68.88859558105469,3366100
+2017-08-02,82.01000213623047,82.01000213623047,80.63999938964844,81.30999755859375,68.55135345458984,3179800
+2017-08-03,81.30000305175781,81.7300033569336,80.97000122070312,81.36000061035156,68.59352111816406,2748500
+2017-08-04,81.62999725341797,81.95999908447266,81.25,81.43000030517578,68.65253448486328,2325200
+2017-08-07,81.44000244140625,82.19999694824219,81.44000244140625,82.16999816894531,69.27642822265625,2827700
+2017-08-08,81.98999786376953,83.69000244140625,81.88999938964844,82.44999694824219,69.51248168945312,7184600
+2017-08-09,81.97000122070312,82.30999755859375,81.37999725341797,82.27999877929688,69.36914825439453,4274000
+2017-08-10,81.80000305175781,82.0,80.27999877929688,80.36000061035156,67.75043487548828,4469200
+2017-08-11,80.58000183105469,81.33999633789062,80.43000030517578,80.88999938964844,68.19727325439453,3426100
+2017-08-14,81.4800033569336,82.20999908447266,81.19999694824219,82.05000305175781,69.17524719238281,3788600
+2017-08-15,82.06999969482422,82.30999755859375,81.69000244140625,81.94999694824219,69.09095001220703,3750300
+2017-08-16,82.41999816894531,82.66000366210938,81.94999694824219,82.45999908447266,69.52090454101562,3291900
+2017-08-17,81.94999694824219,82.16000366210938,80.08999633789062,80.1500015258789,67.5733871459961,4151500
+2017-08-18,80.08999633789062,80.69000244140625,79.94000244140625,79.97000122070312,67.42162322998047,3626000
+2017-08-21,80.13999938964844,80.23999786376953,79.5999984741211,79.88999938964844,67.35418701171875,3347300
+2017-08-22,80.33999633789062,81.12999725341797,80.05999755859375,80.75,68.0792236328125,4359200
+2017-08-23,80.23999786376953,81.12000274658203,80.06999969482422,80.88999938964844,68.19727325439453,4109300
+2017-08-24,81.16000366210938,81.5,80.81999969482422,81.25,68.50078582763672,3511100
+2017-08-25,81.58000183105469,81.9000015258789,80.94000244140625,80.9800033569336,68.27313995361328,2627700
+2017-08-28,81.44000244140625,81.66000366210938,80.58000183105469,80.76000213623047,68.08766174316406,3088500
+2017-08-29,80.08000183105469,81.25,80.02999877929688,81.02999877929688,68.31529998779297,3729600
+2017-08-30,81.20999908447266,82.41000366210938,81.0999984741211,82.30999755859375,69.39444732666016,4522200
+2017-08-31,82.44000244140625,82.94999694824219,82.12999725341797,82.81999969482422,69.8244400024414,4411300
+2017-09-01,82.73999786376953,83.11000061035156,82.37999725341797,82.54000091552734,69.58836364746094,2665200
+2017-09-05,82.31999969482422,82.48999786376953,81.2699966430664,81.8499984741211,69.00662994384766,3691900
+2017-09-06,82.23999786376953,82.37000274658203,81.58999633789062,82.06999969482422,69.19213104248047,3682700
+2017-09-07,82.44999694824219,83.98999786376953,81.79000091552734,82.0,69.13309478759766,3599900
+2017-09-08,81.9800033569336,82.04000091552734,81.25,81.37999725341797,68.61036682128906,2505600
+2017-09-11,81.9000015258789,82.7300033569336,81.80999755859375,82.22000122070312,69.3185806274414,3916800
+2017-09-12,82.33999633789062,82.94999694824219,82.16000366210938,82.88999938964844,69.88346099853516,4596300
+2017-09-13,82.83999633789062,82.94000244140625,82.27999877929688,82.69999694824219,69.72327423095703,2626800
+2017-09-14,82.4000015258789,83.66999816894531,82.4000015258789,83.29000091552734,70.22067260742188,3503300
+2017-09-15,83.13999938964844,85.02999877929688,82.87000274658203,84.83999633789062,71.5274429321289,10333200
+2017-09-18,85.0,86.47000122070312,84.88999938964844,86.13999938964844,72.62348937988281,5593600
+2017-09-19,86.37000274658203,87.23999786376953,85.63999938964844,86.80999755859375,73.1883316040039,4036800
+2017-09-20,87.0,87.0,84.4800033569336,85.83000183105469,72.36212921142578,4922800
+2017-09-21,86.0199966430664,86.58999633789062,85.66999816894531,86.05000305175781,72.54759216308594,4863900
+2017-09-22,86.58999633789062,88.44999694824219,86.5,88.2699966430664,74.41924285888672,6440900
+2017-09-25,87.6500015258789,88.08000183105469,86.91999816894531,87.5,73.77008819580078,5625600
+2017-09-26,87.98999786376953,88.29000091552734,87.44999694824219,87.69999694824219,73.93870544433594,3121200
+2017-09-27,88.4800033569336,89.1500015258789,87.8499984741211,88.80999755859375,74.87450408935547,3806900
+2017-09-28,88.44000244140625,89.66000366210938,88.3499984741211,89.6500015258789,75.58269500732422,5332700
+2017-09-29,89.7699966430664,89.88999938964844,89.08999633789062,89.63999938964844,75.57427978515625,3283500
+2017-10-02,89.87999725341797,90.23999786376953,89.30999755859375,89.6500015258789,75.58269500732422,3280600
+2017-10-03,89.6500015258789,90.23999786376953,89.5,89.94000244140625,75.82720947265625,2374800
+2017-10-04,89.9000015258789,90.55999755859375,89.58000183105469,90.48999786376953,76.29090118408203,3933300
+2017-10-05,90.55000305175781,91.30000305175781,90.11000061035156,91.13999938964844,76.83891296386719,3241800
+2017-10-06,90.73999786376953,91.54000091552734,90.73999786376953,91.3499984741211,77.01595306396484,2335000
+2017-10-09,91.61000061035156,91.86000061035156,91.30999755859375,91.58000183105469,77.20985412597656,1749800
+2017-10-10,91.97000122070312,92.41000366210938,91.47000122070312,92.37999725341797,77.88433074951172,2810500
+2017-10-11,91.98999786376953,92.91999816894531,91.72000122070312,92.87000274658203,78.29743957519531,3161900
+2017-10-12,92.87999725341797,93.30999755859375,92.58999633789062,92.62000274658203,78.08667755126953,3537900
+2017-10-13,93.08999633789062,93.7300033569336,92.80000305175781,93.58999633789062,78.90445709228516,2674800
+2017-10-16,94.20999908447266,94.41000366210938,93.66999816894531,94.2300033569336,79.44403839111328,3111900
+2017-10-17,94.16999816894531,94.30999755859375,93.54000091552734,94.2699966430664,79.477783203125,3248500
+2017-10-18,94.26000213623047,94.29000091552734,93.19999694824219,93.43000030517578,78.76956939697266,3532400
+2017-10-19,92.97000122070312,93.63999938964844,92.56999969482422,93.44999694824219,78.78643798828125,4164600
+2017-10-20,94.05000305175781,95.4000015258789,94.0,95.18000030517578,80.2449951171875,5272400
+2017-10-23,96.0,96.73999786376953,95.44000244140625,96.20999908447266,81.11335754394531,7292200
+2017-10-24,96.30000305175781,96.62000274658203,95.45999908447266,96.44000244140625,81.30725860595703,8061100
+2017-10-25,95.0,96.69999694824219,94.16000366210938,95.81999969482422,80.7845687866211,6967100
+2017-10-26,96.44000244140625,96.94000244140625,95.83999633789062,96.1500015258789,81.06277465820312,5556900
+2017-10-27,95.94000244140625,97.55999755859375,95.70999908447266,97.5,82.20092010498047,5725300
+2017-10-30,96.68000030517578,97.12999725341797,95.91999816894531,96.05999755859375,81.50516510009766,4922400
+2017-10-31,96.27999877929688,97.04000091552734,96.18000030517578,96.69000244140625,82.03971099853516,3770600
+2017-11-01,96.97000122070312,97.25,95.7699966430664,96.3499984741211,81.7512435913086,3873800
+2017-11-02,96.25,96.87999725341797,95.5999984741211,96.79000091552734,82.12458038330078,3292200
+2017-11-03,97.0,98.0,96.33999633789062,97.9800033569336,83.13424682617188,3346700
+2017-11-06,97.81999969482422,98.66999816894531,97.66999816894531,98.54000091552734,83.60940551757812,4391700
+2017-11-07,98.55000305175781,99.05000305175781,98.27999877929688,98.4000015258789,83.49063873291016,4314600
+2017-11-08,98.30999755859375,98.76000213623047,97.88999938964844,98.44000244140625,83.52458190917969,3265600
+2017-11-09,97.5999984741211,98.02999877929688,95.62999725341797,97.05000305175781,82.34517669677734,4239800
+2017-11-10,96.66999816894531,97.05000305175781,96.4000015258789,96.94000244140625,82.2518310546875,3416700
+2017-11-13,96.4000015258789,97.29000091552734,96.3499984741211,97.02999877929688,82.32821655273438,2284000
+2017-11-14,96.69999694824219,97.2300033569336,96.3499984741211,96.95999908447266,82.26881408691406,3252600
+2017-11-15,96.62000274658203,98.02999877929688,96.27999877929688,96.7699966430664,82.10761260986328,3355600
+2017-11-16,97.06999969482422,98.62999725341797,97.05000305175781,98.31999969482422,83.4227523803711,3564400
+2017-11-17,98.55999755859375,98.55999755859375,97.61000061035156,97.73999786376953,82.93062591552734,3788200
+2017-11-20,97.80999755859375,98.91999816894531,97.80000305175781,98.27999877929688,83.38880157470703,2953700
+2017-11-21,98.75,99.6500015258789,98.6500015258789,99.19000244140625,84.16093444824219,3998500
+2017-11-22,99.1500015258789,99.3499984741211,98.06999969482422,98.08000183105469,83.21912384033203,2142000
+2017-11-24,98.19999694824219,99.33000183105469,98.19000244140625,99.30000305175781,84.2542724609375,1288300
+2017-11-27,98.94999694824219,99.25,98.61000061035156,98.62999725341797,83.685791015625,3166300
+2017-11-28,99.08999633789062,99.7300033569336,98.62000274658203,99.4800033569336,84.40697479248047,3037400
+2017-11-29,99.7300033569336,99.79000091552734,96.44999694824219,96.87999725341797,82.20091247558594,5562200
+2017-11-30,97.37999725341797,98.47000122070312,96.69999694824219,97.29000091552734,82.54881286621094,7591200
+2017-12-01,96.54000091552734,97.41000366210938,94.72000122070312,97.18000030517578,82.45549774169922,5020500
+2017-12-04,97.54000091552734,97.87999725341797,95.2699966430664,95.97000122070312,81.42882537841797,5183800
+2017-12-05,95.9800033569336,98.72000122070312,95.36000061035156,96.9000015258789,82.21790313720703,4898100
+2017-12-06,96.25,97.44999694824219,95.87000274658203,97.0199966430664,82.31970977783203,4675500
+2017-12-07,97.31999969482422,98.13999938964844,96.94000244140625,97.77999877929688,82.96456909179688,4848200
+2017-12-08,98.91999816894531,99.30999755859375,97.77999877929688,98.0199966430664,83.16820526123047,5591400
+2017-12-11,98.06999969482422,98.87999725341797,97.7699966430664,98.83000183105469,83.85548400878906,5579200
+2017-12-12,98.69999694824219,99.19000244140625,98.2300033569336,98.43000030517578,83.51608276367188,6083100
+2017-12-13,98.97000122070312,99.18000030517578,98.20999908447266,98.86000061035156,83.88093566894531,5282100
+2017-12-14,98.95999908447266,100.54000091552734,98.77999877929688,100.25,85.06031036376953,7106700
+2017-12-15,101.27999877929688,101.5999984741211,100.06999969482422,101.22000122070312,85.88335418701172,9114800
+2017-12-18,102.0999984741211,103.37000274658203,101.6500015258789,103.2699966430664,87.62273406982422,5927700
+2017-12-19,103.19000244140625,104.30000305175781,103.08000183105469,104.0999984741211,88.32696533203125,5235700
+2017-12-20,104.9000015258789,105.1500015258789,103.4800033569336,104.80000305175781,88.9209213256836,5529800
+2017-12-21,105.16000366210938,105.33000183105469,104.01000213623047,104.06999969482422,88.30152893066406,4709100
+2017-12-22,104.0,104.33999633789062,103.63999938964844,104.12999725341797,88.35242462158203,3041300
+2017-12-26,103.58000183105469,104.19000244140625,103.05999755859375,104.1500015258789,88.36939239501953,1473800
+2017-12-27,104.41999816894531,104.9000015258789,103.9800033569336,104.52999877929688,88.69181060791016,1775600
+2017-12-28,104.91999816894531,104.91999816894531,104.22000122070312,104.81999969482422,88.93787384033203,1910700
+2017-12-29,104.58000183105469,105.08000183105469,104.41999816894531,104.44000244140625,88.61547088623047,2813300
+2018-01-02,105.11000061035156,105.62000274658203,104.5,105.56999969482422,89.57423400878906,4236200
+2018-01-03,105.87999725341797,108.51000213623047,105.5999984741211,108.43000030517578,92.00090789794922,6918900
+2018-01-04,108.4800033569336,109.20999908447266,108.05000305175781,108.29000091552734,91.8821029663086,5460400
+2018-01-05,108.69999694824219,109.2300033569336,108.29000091552734,109.12000274658203,92.58636474609375,5254900
+2018-01-08,108.55000305175781,110.37000274658203,108.41000366210938,109.63999938964844,93.02754974365234,4549400
+2018-01-09,109.62000274658203,110.9800033569336,109.08000183105469,110.38999938964844,93.6639175415039,4747800
+2018-01-10,109.8499984741211,109.98999786376953,108.20999908447266,109.69999694824219,93.0784683227539,5737400
+2018-01-11,110.05000305175781,110.76000213623047,109.43000030517578,110.66999816894531,93.90150451660156,3903700
+2018-01-12,110.73999786376953,113.0,110.58000183105469,112.72000122070312,95.64088439941406,4577800
+2018-01-16,113.55000305175781,113.91000366210938,111.94000244140625,112.91999816894531,95.81058502197266,9251500
+2018-01-17,113.94999694824219,119.43000030517578,113.51000213623047,119.16000366210938,101.1051254272461,6916700
+2018-01-18,119.0,119.9800033569336,116.0,116.41000366210938,98.77178192138672,7970300
+2018-01-19,117.01000213623047,117.55999755859375,115.70999908447266,116.83000183105469,99.12815856933594,6367300
+2018-01-22,117.91999816894531,119.4800033569336,117.45999908447266,119.44000244140625,101.34268188476562,7217400
+2018-01-23,120.0199966430664,120.75,118.9000015258789,119.88999938964844,101.72451782226562,8087100
+2018-01-24,111.13999938964844,114.0,108.68000030517578,109.69999694824219,93.0784683227539,19223900
+2018-01-25,110.86000061035156,111.70999908447266,109.08000183105469,110.1500015258789,93.4603042602539,8564800
+2018-01-26,110.93000030517578,114.0,109.54000091552734,113.69000244140625,96.46392822265625,7801600
+2018-01-29,112.47000122070312,113.4000015258789,111.25,112.6500015258789,95.58149719238281,6389300
+2018-01-30,111.19999694824219,111.47000122070312,109.30000305175781,109.88999938964844,93.75569915771484,6492900
+2018-01-31,110.9800033569336,110.98999786376953,108.30000305175781,109.66999816894531,93.56800079345703,7362500
+2018-02-01,108.75,110.75,108.56999969482422,110.08000183105469,93.91779327392578,5828200
+2018-02-02,109.0199966430664,110.2300033569336,107.5199966430664,107.66000366210938,91.85311889648438,7474400
+2018-02-05,107.0199966430664,109.12000274658203,103.37999725341797,104.20999908447266,88.90966033935547,8460400
+2018-02-06,102.62000274658203,106.66000366210938,102.25,105.87000274658203,90.32591247558594,9266900
+2018-02-07,104.5999984741211,105.68000030517578,101.91000366210938,101.9800033569336,87.007080078125,10009100
+2018-02-08,102.02999877929688,102.61000061035156,97.5999984741211,97.66000366210938,83.32134246826172,11506600
+2018-02-09,99.5199966430664,101.30000305175781,96.98999786376953,100.48999786376953,85.73583984375,11599300
+2018-02-12,101.55000305175781,102.55000305175781,100.43000030517578,101.94000244140625,86.97293090820312,6673700
+2018-02-13,101.11000061035156,101.7300033569336,100.12000274658203,100.9800033569336,86.15389251708984,5061400
+2018-02-14,99.8499984741211,102.95999908447266,99.8499984741211,102.68000030517578,87.60430908203125,7413500
+2018-02-15,103.81999969482422,104.58000183105469,101.54000091552734,104.56999969482422,89.21678161621094,5264800
+2018-02-16,104.27999877929688,105.54000091552734,103.87999725341797,104.47000122070312,89.1314697265625,4910400
+2018-02-20,103.98999786376953,106.86000061035156,103.91000366210938,105.29000091552734,89.8310546875,4970500
+2018-02-21,105.7699966430664,106.18000030517578,103.58999633789062,103.66000366210938,88.4404067993164,6536500
+2018-02-22,104.0,105.08000183105469,103.41000366210938,103.93000030517578,88.67078399658203,4036500
+2018-02-23,105.01000213623047,107.05999755859375,104.73999786376953,107.04000091552734,91.32414245605469,4936900
+2018-02-26,107.27999877929688,109.73999786376953,107.27999877929688,109.62999725341797,93.53387451171875,5496100
+2018-02-27,109.37999725341797,110.29000091552734,108.33999633789062,108.33999633789062,92.43326568603516,5311900
+2018-02-28,109.04000091552734,110.22000122070312,108.31999969482422,108.3499984741211,92.4417724609375,7333000
+2018-03-01,108.93000030517578,108.93000030517578,105.72000122070312,106.52999877929688,90.8890151977539,8626600
+2018-03-02,104.79000091552734,108.4800033569336,104.66000366210938,108.22000122070312,92.33088684082031,6476300
+2018-03-05,107.4800033569336,109.33000183105469,106.5199966430664,109.01000213623047,93.00491333007812,4417200
+2018-03-06,109.97000122070312,110.18000030517578,108.94000244140625,109.69000244140625,93.58507537841797,4109600
+2018-03-07,108.04000091552734,109.45999908447266,107.12999725341797,108.55999755859375,92.62097930908203,4637600
+2018-03-08,109.18000030517578,109.48999786376953,108.2699966430664,109.48999786376953,93.41442108154297,3573500
+2018-03-09,110.0,111.61000061035156,109.33000183105469,111.52999877929688,95.15489959716797,5535900
+2018-03-12,112.04000091552734,113.0,111.45999908447266,111.62999725341797,95.24021911621094,4270800
+2018-03-13,112.04000091552734,113.0,110.08999633789062,110.58999633789062,94.3529052734375,5845500
+2018-03-14,111.20999908447266,111.69999694824219,109.16999816894531,109.97000122070312,93.82396697998047,3240600
+2018-03-15,109.94000244140625,110.91000366210938,109.2699966430664,109.70999908447266,93.60211944580078,3983300
+2018-03-16,110.12000274658203,110.73999786376953,109.51000213623047,109.97000122070312,93.82396697998047,8049700
+2018-03-19,109.37000274658203,109.37999725341797,105.94999694824219,107.86000061035156,92.02375030517578,6715200
+2018-03-20,108.2699966430664,110.0,108.2699966430664,109.45999908447266,93.38884735107422,3781900
+2018-03-21,109.12999725341797,110.29000091552734,108.05999755859375,108.63999938964844,92.6892318725586,3703800
+2018-03-22,106.51000213623047,107.76000213623047,103.80000305175781,103.9000015258789,88.64517211914062,7208400
+2018-03-23,104.02999877929688,104.94000244140625,101.33999633789062,101.36000061035156,86.47809600830078,6748900
+2018-03-26,104.11000061035156,106.72000122070312,103.02999877929688,106.5999984741211,90.94873809814453,6760400
+2018-03-27,108.0,108.0999984741211,101.81999969482422,102.55999755859375,87.50189208984375,5308400
+2018-03-28,102.2699966430664,103.76000213623047,101.41000366210938,101.91000366210938,86.94734191894531,5352200
+2018-03-29,102.81999969482422,105.04000091552734,102.23999786376953,103.88999938964844,88.63664245605469,4311100
+2018-04-02,102.86000061035156,103.5199966430664,99.7300033569336,100.6500015258789,85.8723373413086,5865400
+2018-04-03,101.91999816894531,102.73999786376953,100.58999633789062,102.18000030517578,87.17770385742188,6898700
+2018-04-04,99.9800033569336,104.56999969482422,99.80999755859375,104.20999908447266,88.90966033935547,4515000
+2018-04-05,103.83000183105469,104.01000213623047,100.87000274658203,102.23999786376953,87.22888946533203,5477400
+2018-04-06,100.97000122070312,102.33999633789062,99.0199966430664,99.45999908447266,84.8570556640625,5095700
+2018-04-09,100.04000091552734,102.88999938964844,99.5999984741211,99.80999755859375,85.1556625366211,5840900
+2018-04-10,101.66999816894531,103.06999969482422,100.62999725341797,102.36000061035156,87.33128356933594,6011500
+2018-04-11,101.41000366210938,103.08999633789062,101.02999877929688,102.33999633789062,87.31420135498047,3830000
+2018-04-12,103.05000305175781,104.5,102.93000030517578,104.23999786376953,88.93524932861328,4578300
+2018-04-13,104.94999694824219,105.0,101.9000015258789,102.16000366210938,87.16064453125,3518900
+2018-04-16,103.06999969482422,104.19000244140625,102.62000274658203,103.5,88.30389404296875,2831500
+2018-04-17,104.08999633789062,105.69999694824219,103.69000244140625,105.38999938964844,89.91638946533203,4001100
+2018-04-18,105.06999969482422,105.9000015258789,104.08000183105469,105.3499984741211,89.8823013305664,3554700
+2018-04-19,103.73999786376953,103.83999633789062,99.91000366210938,101.29000091552734,86.41836547851562,8624900
+2018-04-20,100.95999908447266,101.62999725341797,98.87000274658203,99.95999908447266,85.28364562988281,7858000
+2018-04-23,100.58999633789062,100.58999633789062,98.0199966430664,98.08999633789062,83.68820190429688,5934200
+2018-04-24,99.76000213623047,101.22000122070312,97.38999938964844,98.41999816894531,83.96976470947266,8420300
+2018-04-25,101.45999908447266,104.25,99.76000213623047,103.0,87.8773193359375,12696000
+2018-04-26,104.0199966430664,104.31999969482422,102.19999694824219,102.72000122070312,87.6384048461914,6672900
+2018-04-27,103.16999816894531,103.38999938964844,100.87000274658203,102.51000213623047,87.45927429199219,5114700
+2018-04-30,102.93000030517578,104.2300033569336,101.33000183105469,101.43000030517578,86.53780364990234,5592700
+2018-05-01,101.0999984741211,103.47000122070312,100.69999694824219,103.4000015258789,88.21856689453125,4234700
+2018-05-02,103.27999877929688,104.22000122070312,101.87000274658203,102.95999908447266,87.84317779541016,5345000
+2018-05-03,101.69999694824219,104.30000305175781,100.3499984741211,103.5999984741211,88.38920593261719,4788900
+2018-05-04,102.5,104.75,101.86000061035156,104.69000244140625,89.85692596435547,6168000
+2018-05-07,104.98999786376953,105.16999816894531,103.97000122070312,104.51000213623047,89.70243835449219,4113800
+2018-05-08,104.55000305175781,108.0,104.05999755859375,105.45999908447266,90.51782989501953,5496500
+2018-05-09,106.0,107.66999816894531,105.70999908447266,107.54000091552734,92.30314636230469,5131600
+2018-05-10,108.1500015258789,110.04000091552734,107.80999755859375,109.97000122070312,94.38883209228516,4376500
+2018-05-11,109.62000274658203,110.73999786376953,109.0,109.25,93.77084350585938,3583500
+2018-05-14,109.7300033569336,111.0,109.69999694824219,110.63999938964844,94.9638900756836,4120400
+2018-05-15,109.98999786376953,110.86000061035156,108.3499984741211,109.20999908447266,93.73651123046875,4336700
+2018-05-16,109.75,111.56999969482422,109.04000091552734,111.4000015258789,95.61619567871094,3898200
+2018-05-17,110.70999908447266,111.66000366210938,110.02999877929688,110.33000183105469,94.69782257080078,3792800
+2018-05-18,109.91999816894531,111.06999969482422,109.27999877929688,110.54000091552734,94.8780517578125,4239600
+2018-05-21,111.70999908447266,112.27999877929688,109.87999725341797,110.41000366210938,94.76649475097656,5199500
+2018-05-22,111.05000305175781,111.83000183105469,110.69000244140625,110.86000061035156,95.1527328491211,2999600
+2018-05-23,109.48999786376953,111.08000183105469,108.9000015258789,111.06999969482422,95.33296966552734,3123500
+2018-05-24,110.98999786376953,111.19999694824219,109.58000183105469,110.75,95.05831909179688,2855500
+2018-05-25,110.63999938964844,111.76000213623047,110.55000305175781,111.55999755859375,95.7535400390625,4100200
+2018-05-29,110.63999938964844,111.76000213623047,110.01000213623047,110.94000244140625,95.22139739990234,3492800
+2018-05-30,111.33999633789062,112.36000061035156,111.04000091552734,111.8499984741211,96.00245666503906,3621800
+2018-05-31,112.0,112.87999725341797,111.5,111.91000366210938,96.05396270751953,6582100
+2018-06-01,112.55000305175781,114.80000305175781,112.31999969482422,114.80000305175781,98.53449249267578,4728400
+2018-06-04,114.73999786376953,116.37999725341797,114.30999755859375,115.73999786376953,99.34130096435547,3905700
+2018-06-05,116.69000244140625,117.93000030517578,115.83000183105469,117.66000366210938,100.98927307128906,5366600
+2018-06-06,117.56999969482422,118.12000274658203,116.91000366210938,118.11000061035156,101.3755111694336,4015400
+2018-06-07,118.3499984741211,118.4800033569336,116.13999938964844,117.23999786376953,100.62877655029297,6985100
+2018-06-08,116.29000091552734,116.66999816894531,115.3499984741211,115.73999786376953,99.34130096435547,4948600
+2018-06-11,115.0,115.83000183105469,114.4800033569336,115.27999877929688,98.94647216796875,3741300
+2018-06-12,115.48999786376953,115.7699966430664,114.58000183105469,115.41000366210938,99.05807495117188,3269100
+2018-06-13,115.5,115.61000061035156,113.79000091552734,114.0,97.84782409667969,4948600
+2018-06-14,114.86000061035156,115.54000091552734,113.97000122070312,114.72000122070312,98.46580505371094,2941200
+2018-06-15,114.87000274658203,116.0199966430664,113.87000274658203,115.88999938964844,99.47004699707031,7027600
+2018-06-18,114.5999984741211,114.93000030517578,113.02999877929688,114.38999938964844,98.1825942993164,3170600
+2018-06-19,112.75,113.91000366210938,112.19999694824219,113.66000366210938,97.55602264404297,3486500
+2018-06-20,114.41000366210938,115.11000061035156,113.56999969482422,114.23999786376953,98.0538101196289,3454800
+2018-06-21,114.37999725341797,114.5,111.61000061035156,112.11000061035156,96.22562408447266,3480100
+2018-06-22,112.75,113.22000122070312,111.41000366210938,112.37999725341797,96.45734405517578,3822600
+2018-06-25,110.95999908447266,111.0,108.61000061035156,110.19000244140625,94.57766723632812,5331200
+2018-06-26,110.62999725341797,112.01000213623047,110.12999725341797,111.51000213623047,95.71063232421875,4001900
+2018-06-27,112.18000030517578,112.5,108.7699966430664,108.77999877929688,93.367431640625,4364600
+2018-06-28,108.2300033569336,109.5999984741211,107.44999694824219,109.0999984741211,93.64208221435547,4198800
+2018-06-29,109.79000091552734,111.55000305175781,109.62000274658203,110.25,94.629150390625,5343300
+2018-07-02,108.94000244140625,110.33000183105469,108.37999725341797,110.23999786376953,94.62055206298828,3392500
+2018-07-03,110.61000061035156,111.29000091552734,108.73999786376953,108.91000366210938,93.47903442382812,2201500
+2018-07-05,109.83999633789062,111.6500015258789,109.41000366210938,111.51000213623047,95.71063232421875,4097700
+2018-07-06,111.55999755859375,112.93000030517578,110.83000183105469,112.70999908447266,96.7406234741211,3419700
+2018-07-09,113.4000015258789,113.5,110.83999633789062,112.08999633789062,96.20845031738281,3658000
+2018-07-10,112.62999725341797,114.05000305175781,112.37999725341797,113.7300033569336,97.61607360839844,4512800
+2018-07-11,113.29000091552734,113.79000091552734,111.5199966430664,111.76000213623047,95.92521667480469,5000200
+2018-07-12,113.23999786376953,116.69000244140625,113.05999755859375,115.83999633789062,99.42713165283203,5818700
+2018-07-13,115.52999877929688,115.9800033569336,114.83000183105469,115.13999938964844,98.82630920410156,2715800
+2018-07-16,114.91000366210938,115.48999786376953,114.41999816894531,114.55999755859375,98.32848358154297,3013700
+2018-07-17,113.66999816894531,115.86000061035156,113.19999694824219,115.80000305175781,99.3927993774414,3915100
+2018-07-18,115.5,116.94999694824219,114.13999938964844,115.68000030517578,99.289794921875,5491900
+2018-07-19,115.52999877929688,115.66000366210938,114.2300033569336,114.58999633789062,98.35423278808594,5013900
+2018-07-20,114.97000122070312,115.7300033569336,114.23999786376953,115.0,98.70613861083984,4358000
+2018-07-23,114.3499984741211,114.83000183105469,113.04000091552734,114.66999816894531,98.42290496826172,3052800
+2018-07-24,115.05999755859375,116.45999908447266,113.3499984741211,113.80000305175781,97.6761703491211,4286700
+2018-07-25,113.4000015258789,114.38999938964844,110.02999877929688,113.22000122070312,97.17835235595703,8218400
+2018-07-26,113.94999694824219,114.45999908447266,112.94000244140625,113.30000305175781,97.24700927734375,5520400
+2018-07-27,113.30000305175781,114.29000091552734,112.0199966430664,112.5999984741211,96.64618682861328,4343900
+2018-07-30,111.98999786376953,112.37000274658203,110.69999694824219,110.91000366210938,95.72271728515625,4422500
+2018-07-31,111.98999786376953,112.58999633789062,110.91999816894531,111.31999969482422,96.07657623291016,5206300
+2018-08-01,111.16000366210938,111.9800033569336,110.33000183105469,111.0,95.80037689208984,5303000
+2018-08-02,110.1500015258789,113.0,110.0,112.20999908447266,96.8447036743164,4516700
+2018-08-03,112.33000183105469,112.9800033569336,111.93000030517578,112.83999633789062,97.38843536376953,3337900
+2018-08-06,112.27999877929688,113.5199966430664,112.12000274658203,113.11000061035156,97.62146759033203,2970800
+2018-08-07,113.7699966430664,115.80999755859375,113.33999633789062,115.76000213623047,99.9085922241211,5234500
+2018-08-08,115.66000366210938,116.61000061035156,115.16000366210938,116.16000366210938,100.25379943847656,2890800
+2018-08-09,116.0,116.08999633789062,114.02999877929688,114.33999633789062,98.68303680419922,3505200
+2018-08-10,111.73999786376953,112.31999969482422,109.3499984741211,110.08999633789062,95.0149917602539,7652600
+2018-08-13,110.55999755859375,111.44000244140625,109.83999633789062,109.94000244140625,94.88555145263672,3989800
+2018-08-14,110.66999816894531,110.98999786376953,109.87000274658203,110.33999633789062,95.23077392578125,3109600
+2018-08-15,109.23999786376953,110.08000183105469,108.3499984741211,109.5999984741211,94.59210205078125,3532600
+2018-08-16,110.12000274658203,110.54000091552734,109.08000183105469,109.4000015258789,94.41950225830078,2916300
+2018-08-17,108.87000274658203,109.9800033569336,107.01000213623047,109.63999938964844,94.6266098022461,3744800
+2018-08-20,109.75,109.80000305175781,108.54000091552734,109.02999877929688,94.10015106201172,3238200
+2018-08-21,109.5,111.75,109.33999633789062,111.51000213623047,96.24053955078125,4714300
+2018-08-22,110.63999938964844,112.69000244140625,109.2699966430664,112.19000244140625,96.82744598388672,3999200
+2018-08-23,112.18000030517578,113.66000366210938,112.16000366210938,112.4000015258789,97.00868225097656,3038700
+2018-08-24,112.95999908447266,113.79000091552734,112.33999633789062,113.63999938964844,98.0788803100586,3191900
+2018-08-27,114.6500015258789,115.66000366210938,114.1500015258789,115.25,99.46843719482422,3686200
+2018-08-28,115.73999786376953,116.06999969482422,114.66000366210938,115.0199966430664,99.26990509033203,3214400
+2018-08-29,115.41000366210938,115.77999877929688,114.86000061035156,115.47000122070312,99.6583023071289,5113900
+2018-08-30,114.91999816894531,115.36000061035156,112.48999786376953,112.58000183105469,97.1640396118164,5688600
+2018-08-31,112.62999725341797,113.43000030517578,111.86000061035156,112.4000015258789,97.00868225097656,6550300
+2018-09-04,111.0199966430664,112.66000366210938,110.6500015258789,112.54000091552734,97.1295166015625,6160300
+2018-09-05,112.37999725341797,112.94999694824219,110.8499984741211,111.12999725341797,95.91259002685547,5369300
+2018-09-06,110.98999786376953,111.73999786376953,110.33999633789062,110.88999938964844,95.70545196533203,4813100
+2018-09-07,110.44999694824219,111.0,108.25,108.45999908447266,93.60818481445312,5349300
+2018-09-10,109.16999816894531,109.4800033569336,107.48999786376953,108.31999969482422,93.48735809326172,5138900
+2018-09-11,108.05999755859375,108.1500015258789,105.91000366210938,106.05000305175781,91.52820587158203,8165600
+2018-09-12,105.0,105.0,102.25,104.54000091552734,90.2249984741211,10182300
+2018-09-13,105.1500015258789,106.91999816894531,104.5999984741211,105.72000122070312,91.2433853149414,6311100
+2018-09-14,105.95999908447266,107.16000366210938,105.12999725341797,105.36000061035156,90.93269348144531,6485000
+2018-09-17,105.29000091552734,105.66999816894531,103.3499984741211,103.69999694824219,89.50000762939453,5598300
+2018-09-18,104.02999877929688,105.88999938964844,103.95999908447266,104.91000366210938,90.54431915283203,5654900
+2018-09-19,105.12000274658203,107.51000213623047,105.0999984741211,107.37000274658203,92.6674575805664,6588900
+2018-09-20,107.87999725341797,108.9800033569336,107.80000305175781,108.48999786376953,93.63408660888672,5562500
+2018-09-21,110.5,110.9000015258789,109.54000091552734,110.05000305175781,94.98047637939453,10923900
+2018-09-24,109.01000213623047,110.31999969482422,108.36000061035156,109.80000305175781,94.76470184326172,3531200
+2018-09-25,109.25,109.55999755859375,106.80999755859375,107.55000305175781,92.82280731201172,6523800
+2018-09-26,107.4800033569336,108.22000122070312,105.9800033569336,106.22000122070312,91.67491912841797,6478600
+2018-09-27,106.44000244140625,107.68000030517578,106.12000274658203,107.29000091552734,92.59841918945312,4704200
+2018-09-28,107.22000122070312,107.45999908447266,106.05999755859375,107.29000091552734,92.59841918945312,4556400
+2018-10-01,107.66999816894531,108.62000274658203,107.43000030517578,107.73999786376953,92.98680114746094,3661800
+2018-10-02,107.25,109.8499984741211,107.25,108.45999908447266,93.60818481445312,4718400
+2018-10-03,109.02999877929688,109.19999694824219,107.41000366210938,108.18000030517578,93.36653137207031,5353400
+2018-10-04,107.31999969482422,107.52999877929688,104.86000061035156,105.87000274658203,91.37285614013672,5846500
+2018-10-05,105.55000305175781,105.93000030517578,101.76000213623047,103.27999877929688,89.13751983642578,8778800
+2018-10-08,102.22000122070312,103.11000061035156,101.16999816894531,101.93000030517578,87.97237396240234,7458500
+2018-10-09,101.93000030517578,103.1500015258789,101.55000305175781,102.87000274658203,88.78364562988281,6041500
+2018-10-10,100.55999755859375,101.63999938964844,98.80999755859375,99.23999786376953,85.65072631835938,11243700
+2018-10-11,100.5,102.01000213623047,99.01000213623047,99.52999877929688,85.9010009765625,10100300
+2018-10-12,102.44999694824219,102.44999694824219,99.62999725341797,101.08999633789062,87.24739837646484,6889100
+2018-10-15,99.69999694824219,100.48999786376953,98.62999725341797,99.43000030517578,85.814697265625,6637400
+2018-10-16,100.31999969482422,102.36000061035156,99.69000244140625,102.1500015258789,88.16223907470703,5894100
+2018-10-17,102.9000015258789,103.16999816894531,100.9800033569336,101.54000091552734,87.6357650756836,5061400
+2018-10-18,101.5,101.5,98.75,99.54000091552734,85.90965270996094,9668300
+2018-10-19,99.1500015258789,100.41999816894531,97.30000305175781,98.26000213623047,84.8049087524414,10492500
+2018-10-22,98.6500015258789,100.47000122070312,98.41000366210938,99.72000122070312,86.06500244140625,6881500
+2018-10-23,97.18000030517578,100.47000122070312,95.20999908447266,100.25,86.52242279052734,13925900
+2018-10-24,93.25,96.9800033569336,91.5,92.01000213623047,79.41073608398438,25121700
+2018-10-25,92.26000213623047,93.4800033569336,90.80000305175781,91.7699966430664,79.20362091064453,21038900
+2018-10-26,89.69000244140625,92.06999969482422,87.9000015258789,90.55999755859375,78.1593017578125,15855200
+2018-10-29,93.08000183105469,93.51000213623047,88.5199966430664,90.18000030517578,77.83134460449219,9869400
+2018-10-30,90.08999633789062,93.13999938964844,89.72000122070312,92.98999786376953,80.94772338867188,8734300
+2018-10-31,94.0,94.43000030517578,92.76000213623047,92.83000183105469,80.80846405029297,10301100
+2018-11-01,93.37999725341797,97.98999786376953,93.0,97.5999984741211,84.9607162475586,10972500
+2018-11-02,97.76000213623047,97.9000015258789,93.8499984741211,95.05999755859375,82.74966430664062,10088000
+2018-11-05,94.91000366210938,96.0199966430664,94.25,95.66000366210938,83.27195739746094,6189400
+2018-11-06,95.47000122070312,97.23999786376953,95.0,97.13999938964844,84.560302734375,5413100
+2018-11-07,97.80000305175781,97.97000122070312,96.3499984741211,97.19999694824219,84.6125259399414,5525700
+2018-11-08,96.26000213623047,98.79000091552734,96.23999786376953,98.4800033569336,85.7267837524414,5948300
+2018-11-09,98.11000061035156,98.12999725341797,95.83999633789062,96.0999984741211,83.65499114990234,6256400
+2018-11-12,95.04000091552734,95.13999938964844,93.06999969482422,93.47000122070312,81.36557006835938,8688700
+2018-11-13,94.11000061035156,96.16999816894531,93.9000015258789,94.4800033569336,82.2447738647461,5930800
+2018-11-14,95.81999969482422,96.2699966430664,94.04000091552734,94.69999694824219,82.43627166748047,4975200
+2018-11-15,94.51000213623047,98.43000030517578,94.16999816894531,97.95999908447266,85.27411651611328,7689000
+2018-11-16,96.62999725341797,98.11000061035156,96.1500015258789,97.8499984741211,85.17835235595703,6767000
+2018-11-19,97.5,97.72000122070312,94.55000305175781,94.62000274658203,82.36664581298828,8265300
+2018-11-20,92.91000366210938,97.9000015258789,92.91000366210938,96.83999633789062,84.29915618896484,8230200
+2018-11-21,97.75,98.06999969482422,95.8499984741211,96.12999725341797,83.68109893798828,6437700
+2018-11-23,95.37000274658203,96.0,95.08000183105469,95.0999984741211,82.78446960449219,2066200
+2018-11-26,96.41000366210938,96.66999816894531,95.31999969482422,96.37999725341797,83.89871978759766,4687400
+2018-11-27,95.48999786376953,96.98999786376953,95.38999938964844,96.27999877929688,83.81167602539062,5044700
+2018-11-28,96.69999694824219,98.29000091552734,95.18000030517578,98.26000213623047,85.5352554321289,5659300
+2018-11-29,97.98999786376953,98.4800033569336,97.33000183105469,97.43000030517578,84.812744140625,5938000
+2018-11-30,97.77999877929688,99.88999938964844,96.91999816894531,99.8499984741211,86.91935729980469,8685900
+2018-12-03,102.5,102.58000183105469,100.44999694824219,101.16999816894531,88.06839752197266,7828500
+2018-12-04,100.76000213623047,101.08000183105469,95.95999908447266,96.11000061035156,83.66368103027344,7487100
+2018-12-06,94.11000061035156,97.37000274658203,93.68000030517578,97.31999969482422,84.71698760986328,7329300
+2018-12-07,96.66999816894531,97.02999877929688,92.23999786376953,92.37999725341797,80.4167251586914,8837800
+2018-12-10,92.44000244140625,94.3499984741211,91.97000122070312,93.80000305175781,81.65284729003906,7549500
+2018-12-11,95.76000213623047,96.5999984741211,94.5,94.54000091552734,82.2970199584961,9942500
+2018-12-12,96.79000091552734,97.37000274658203,95.5999984741211,95.80999755859375,83.40254211425781,4945000
+2018-12-13,96.23999786376953,96.61000061035156,95.0999984741211,95.83999633789062,83.42864990234375,3647500
+2018-12-14,94.66000366210938,95.98999786376953,94.2300033569336,94.26000213623047,82.05326843261719,6318300
+2018-12-17,94.27999877929688,94.7300033569336,91.4800033569336,91.91999816894531,80.01629638671875,8260200
+2018-12-18,92.8499984741211,95.9800033569336,92.72000122070312,94.54000091552734,82.2970199584961,7675500
+2018-12-19,94.33999633789062,94.91000366210938,89.54000091552734,90.52999877929688,78.8062973022461,9854500
+2018-12-20,90.7699966430664,91.37999725341797,89.19999694824219,90.08999633789062,78.42327117919922,9235000
+2018-12-21,90.44999694824219,93.31999969482422,89.87000274658203,90.41000366210938,78.70184326171875,14349200
+2018-12-24,90.0,90.55000305175781,87.76000213623047,87.80000305175781,76.42984771728516,5621600
+2018-12-26,88.80000305175781,93.02999877929688,87.69999694824219,92.9800033569336,80.93901824951172,8075200
+2018-12-27,91.36000061035156,93.87999725341797,90.55000305175781,93.80999755859375,81.66153717041016,5882300
+2018-12-28,94.05999755859375,95.75,93.08000183105469,93.80999755859375,81.66153717041016,5022200
+2018-12-31,94.51000213623047,95.18000030517578,93.72000122070312,94.5,82.2621841430664,4113200
+2019-01-02,92.76000213623047,95.25,92.45999908447266,94.44999694824219,82.21867370605469,6478800
+2019-01-03,91.83000183105469,92.79000091552734,88.68000030517578,88.87999725341797,77.3699722290039,11667500
+2019-01-04,89.93000030517578,93.37999725341797,89.47000122070312,92.9000015258789,80.869384765625,7707600
+2019-01-07,92.80000305175781,95.22000122070312,92.36000061035156,94.5,82.2621841430664,5023900
+2019-01-08,95.26000213623047,95.63999938964844,93.02999877929688,94.37999725341797,82.15773010253906,5863500
+2019-01-09,95.05000305175781,96.48999786376953,94.72000122070312,96.23999786376953,83.77684783935547,6909400
+2019-01-10,95.76000213623047,97.94000244140625,95.47000122070312,97.72000122070312,85.06519317626953,6748500
+2019-01-11,97.02999877929688,99.06999969482422,96.80999755859375,98.58999633789062,85.82251739501953,4738800
+2019-01-14,97.30999755859375,97.81999969482422,95.98999786376953,96.33000183105469,83.8552017211914,5060100
+2019-01-15,96.98999786376953,98.04000091552734,96.63999938964844,97.62999725341797,84.98685455322266,4690800
+2019-01-16,97.68000030517578,98.11000061035156,97.02999877929688,97.16999816894531,84.58641815185547,4559500
+2019-01-17,96.12000274658203,98.44000244140625,95.8499984741211,97.54000091552734,84.90849304199219,6872300
+2019-01-18,98.44000244140625,99.9800033569336,97.94000244140625,99.41999816894531,86.54503631591797,6677500
+2019-01-22,98.43000030517578,98.43000030517578,95.81999969482422,96.62000274658203,84.10763549804688,11068600
+2019-01-23,96.87000274658203,97.37000274658203,94.80999755859375,95.48999786376953,83.12398529052734,10298700
+2019-01-24,97.95999908447266,102.51000213623047,97.80000305175781,102.08999633789062,88.86927795410156,14260300
+2019-01-25,102.81999969482422,104.87000274658203,102.72000122070312,104.41000366210938,90.88883209228516,11041700
+2019-01-28,101.87999725341797,104.12999725341797,101.76000213623047,102.68000030517578,89.38288116455078,7292700
+2019-01-29,102.86000061035156,103.47000122070312,101.30999755859375,101.3499984741211,88.22510528564453,6153100
+2019-01-30,101.68000030517578,102.62999725341797,100.18000030517578,102.13999938964844,89.59346008300781,6430200
+2019-01-31,101.0199966430664,101.79000091552734,100.16999816894531,100.68000030517578,88.31282806396484,8272300
+2019-02-01,100.55000305175781,102.05999755859375,100.26000213623047,101.98999786376953,89.4618911743164,5615000
+2019-02-04,101.9800033569336,102.33999633789062,101.06999969482422,101.80000305175781,89.29523468017578,5761200
+2019-02-05,102.20999908447266,102.4000015258789,100.9800033569336,102.31999969482422,89.7513656616211,6372200
+2019-02-06,104.26000213623047,106.88999938964844,104.05000305175781,106.4800033569336,93.40038299560547,9907800
+2019-02-07,105.0999984741211,105.58000183105469,103.13999938964844,103.86000061035156,91.10221099853516,7045700
+2019-02-08,102.44999694824219,104.80999755859375,102.13999938964844,104.55000305175781,91.70745849609375,5392400
+2019-02-11,104.70999908447266,105.44999694824219,104.25,104.76000213623047,91.89163208007812,4553000
+2019-02-12,105.93000030517578,106.58000183105469,105.75,106.44000244140625,93.36529541015625,5316800
+2019-02-13,106.79000091552734,108.12000274658203,106.66000366210938,107.1500015258789,93.9880599975586,5965200
+2019-02-14,106.77999877929688,108.38999938964844,106.43000030517578,106.97000122070312,93.8301773071289,3438800
+2019-02-15,107.83000183105469,107.87000274658203,106.69000244140625,107.56999969482422,94.35649108886719,3604300
+2019-02-19,107.11000061035156,107.88999938964844,106.61000061035156,107.27999877929688,94.10209655761719,3188000
+2019-02-20,107.72000122070312,108.45999908447266,107.23999786376953,107.94000244140625,94.6810302734375,3692800
+2019-02-21,106.97000122070312,107.75,106.19999694824219,106.63999938964844,93.54072570800781,3933500
+2019-02-22,107.9000015258789,108.37999725341797,106.6500015258789,107.30999755859375,94.12841796875,4392900
+2019-02-25,109.0,109.48999786376953,107.83000183105469,108.19000244140625,94.90031433105469,5750200
+2019-02-26,108.1500015258789,108.16999816894531,106.83000183105469,107.2699966430664,94.09333038330078,3740100
+2019-02-27,106.41999816894531,106.41999816894531,104.70999908447266,105.70999908447266,92.7249526977539,4395800
+2019-02-28,105.18000030517578,105.83999633789062,104.80999755859375,105.77999877929688,92.7863540649414,5465800
+2019-03-01,106.86000061035156,107.08999633789062,105.77999877929688,106.76000213623047,93.64598846435547,4164200
+2019-03-04,107.45999908447266,108.12999725341797,106.0,107.4000015258789,94.20736694335938,3278500
+2019-03-05,107.66999816894531,107.79000091552734,106.5199966430664,106.56999969482422,93.47933197021484,4008600
+2019-03-06,106.5999984741211,106.75,105.26000213623047,105.41999816894531,92.47058868408203,3568000
+2019-03-07,104.8499984741211,105.72000122070312,103.68000030517578,104.94999694824219,92.05828857421875,5431000
+2019-03-08,103.69000244140625,105.11000061035156,103.3499984741211,104.86000061035156,91.9793701171875,5180800
+2019-03-11,105.16000366210938,106.9000015258789,105.0,106.44999694824219,93.37405395507812,3319800
+2019-03-12,106.8499984741211,107.05000305175781,105.76000213623047,106.5199966430664,93.43546295166016,3047200
+2019-03-13,107.16000366210938,108.29000091552734,106.66000366210938,107.58000183105469,94.3652572631836,3911100
+2019-03-14,107.26000213623047,107.68000030517578,105.97000122070312,107.0999984741211,93.9442138671875,5393700
+2019-03-15,108.0,110.80000305175781,107.98999786376953,110.73999786376953,97.1370849609375,13932300
+2019-03-18,110.05000305175781,111.13999938964844,108.91999816894531,109.80999755859375,96.32131958007812,4408900
+2019-03-19,110.58000183105469,110.80000305175781,109.55000305175781,110.0199966430664,96.50552368164062,3592100
+2019-03-20,110.13999938964844,110.9000015258789,109.02999877929688,109.62999725341797,96.16343688964844,3829400
+2019-03-21,110.01000213623047,112.9800033569336,109.94999694824219,112.22000122070312,98.43529510498047,5772700
+2019-03-22,111.72000122070312,112.41000366210938,109.52999877929688,109.68000030517578,96.20728302001953,3773500
+2019-03-25,108.12999725341797,109.22000122070312,106.26000213623047,107.11000061035156,93.9529800415039,5479100
+2019-03-26,108.27999877929688,108.75,107.38999938964844,108.33000183105469,95.02311706542969,3085500
+2019-03-27,108.38999938964844,108.83000183105469,105.44999694824219,105.97000122070312,92.9530029296875,4797200
+2019-03-28,105.98999786376953,106.4000015258789,103.62999725341797,104.91000366210938,92.02323150634766,5386400
+2019-03-29,106.05000305175781,106.62999725341797,105.36000061035156,106.06999969482422,93.04074096679688,4327700
+2019-04-01,107.98999786376953,108.95999908447266,106.93000030517578,108.63999938964844,95.29503631591797,5349800
+2019-04-02,108.97000122070312,110.43000030517578,108.18000030517578,110.27999877929688,96.73358154296875,7005500
+2019-04-03,111.87999725341797,114.1500015258789,111.4000015258789,112.75,98.90017700195312,7036700
+2019-04-04,112.37999725341797,114.2699966430664,112.36000061035156,113.23999786376953,99.3299789428711,5035600
+2019-04-05,113.80999755859375,114.12000274658203,113.30999755859375,113.62999725341797,99.67208099365234,3318300
+2019-04-08,113.80000305175781,115.41999816894531,113.31999969482422,115.22000122070312,101.06680297851562,4580800
+2019-04-09,114.55000305175781,114.66999816894531,113.25,113.94000244140625,99.94400024414062,4648200
+2019-04-10,113.87999725341797,115.19000244140625,113.54000091552734,114.91999816894531,100.80362701416016,3013300
+2019-04-11,115.05999755859375,115.43000030517578,114.12999725341797,114.87999725341797,100.76853942871094,2799300
+2019-04-12,115.77999877929688,117.02999877929688,115.77999877929688,116.76000213623047,102.4176254272461,4881100
+2019-04-15,116.61000061035156,117.37000274658203,114.0199966430664,115.08999633789062,100.95274353027344,4265100
+2019-04-16,115.83999633789062,116.8499984741211,115.62999725341797,116.37000274658203,102.07552337646484,4133700
+2019-04-17,116.97000122070312,117.8499984741211,114.91000366210938,115.5999984741211,101.40009307861328,6227500
+2019-04-18,116.18000030517578,116.18000030517578,115.12999725341797,115.51000213623047,101.32115936279297,4195800
+2019-04-22,114.52999877929688,115.1500015258789,113.6500015258789,114.94999694824219,100.8299331665039,3691200
+2019-04-23,115.4000015258789,116.52999877929688,114.5199966430664,116.37999725341797,102.08428955078125,7547400
+2019-04-24,115.0,119.31999969482422,114.8499984741211,118.43000030517578,103.8824691772461,14483900
+2019-04-25,117.83999633789062,118.41999816894531,115.6500015258789,117.16999816894531,102.77725982666016,5315400
+2019-04-26,116.0,117.25,115.30999755859375,117.20999908447266,102.81233978271484,3582600
+2019-04-29,116.7300033569336,117.33999633789062,116.0,116.69999694824219,102.36498260498047,3407600
+2019-04-30,116.87999725341797,118.37000274658203,116.66000366210938,117.83000183105469,103.3561782836914,4533200
+2019-05-01,118.05999755859375,118.91999816894531,116.19999694824219,116.29000091552734,102.0053482055664,3335800
+2019-05-02,116.4000015258789,118.56999969482422,116.27999877929688,117.45999908447266,103.03162384033203,4532200
+2019-05-03,117.45999908447266,117.97000122070312,116.11000061035156,117.47000122070312,103.72032928466797,3689000
+2019-05-06,114.12000274658203,116.0,113.5,115.86000061035156,102.29875946044922,3974300
+2019-05-07,114.0,114.43000030517578,112.25,113.93000030517578,100.59468841552734,5928100
+2019-05-08,112.81999969482422,114.75,112.4800033569336,112.55999755859375,99.3850326538086,4819300
+2019-05-09,110.87999725341797,112.83999633789062,110.19999694824219,112.1500015258789,99.02303314208984,4817500
+2019-05-10,111.86000061035156,113.12999725341797,109.36000061035156,112.5999984741211,99.42035675048828,4189900
+2019-05-13,109.16999816894531,110.3499984741211,106.7300033569336,107.11000061035156,94.57295989990234,7867600
+2019-05-14,108.20999908447266,109.8499984741211,107.87999725341797,109.04000091552734,96.27705383300781,4068200
+2019-05-15,108.0,110.87000274658203,107.70999908447266,110.29000091552734,97.38074493408203,4803600
+2019-05-16,108.93000030517578,110.62999725341797,108.0999984741211,109.20999908447266,96.4271469116211,4690600
+2019-05-17,108.18000030517578,109.4800033569336,106.11000061035156,106.79000091552734,94.2904052734375,6944000
+2019-05-20,103.08999633789062,105.88999938964844,103.08999633789062,104.7300033569336,92.47152709960938,7519900
+2019-05-21,106.9000015258789,108.0,106.2699966430664,107.0,94.475830078125,4977200
+2019-05-22,106.58999633789062,107.88999938964844,106.4000015258789,106.77999877929688,94.28157806396484,3297000
+2019-05-23,105.77999877929688,105.98999786376953,104.3499984741211,105.83000183105469,93.44278717041016,4828000
+2019-05-24,106.52999877929688,107.48999786376953,104.91999816894531,105.05999755859375,92.76290893554688,2786400
+2019-05-28,105.88999938964844,105.94999694824219,103.1500015258789,103.20999908447266,91.12944030761719,5707100
+2019-05-29,102.66000366210938,104.9000015258789,101.56999969482422,104.1500015258789,91.95941925048828,4923400
+2019-05-30,104.4800033569336,106.0999984741211,104.12999725341797,105.44000244140625,93.0984115600586,3365700
+2019-05-31,104.31999969482422,106.12000274658203,104.0,104.30999755859375,92.1006851196289,4463100
+2019-06-03,105.04000091552734,106.9800033569336,104.58999633789062,105.16999816894531,92.86002349853516,4504500
+2019-06-04,107.16000366210938,109.25,106.3499984741211,109.12000274658203,96.3476791381836,4924700
+2019-06-05,110.0,110.29000091552734,107.77999877929688,109.4800033569336,96.66554260253906,3977400
+2019-06-06,109.51000213623047,110.66999816894531,108.79000091552734,110.19000244140625,97.29244232177734,4734100
+2019-06-07,111.13999938964844,111.83000183105469,110.58999633789062,111.16999816894531,98.15773010253906,5408600
+2019-06-10,111.76000213623047,113.51000213623047,111.0,112.62999725341797,99.44683837890625,4656800
+2019-06-11,114.30999755859375,114.33999633789062,111.97000122070312,112.93000030517578,99.71172332763672,4775700
+2019-06-12,112.4800033569336,112.79000091552734,109.9800033569336,110.33999633789062,97.42488098144531,4105400
+2019-06-13,110.76000213623047,111.36000061035156,110.31999969482422,111.18000030517578,98.16656494140625,3392000
+2019-06-14,106.83999633789062,109.05000305175781,106.80000305175781,107.30999755859375,94.7495346069336,7137800
+2019-06-17,107.30000305175781,108.0,106.55000305175781,106.72000122070312,94.22859191894531,3655300
+2019-06-18,108.30000305175781,111.56999969482422,107.58000183105469,111.04000091552734,98.04296112060547,5207900
+2019-06-19,111.80000305175781,112.30000305175781,110.69000244140625,111.30000305175781,98.27252960205078,2745900
+2019-06-20,113.87000274658203,114.3499984741211,111.70999908447266,112.70999908447266,99.5174789428711,2789900
+2019-06-21,111.87000274658203,113.37000274658203,111.66000366210938,112.31999969482422,99.1731185913086,5124900
+2019-06-24,112.16999816894531,113.08999633789062,111.81999969482422,112.7300033569336,99.53516387939453,3356200
+2019-06-25,112.91000366210938,113.23999786376953,111.33999633789062,111.4800033569336,98.43145751953125,3426200
+2019-06-26,113.41000366210938,115.0199966430664,112.7699966430664,114.43000030517578,101.03617095947266,5308200
+2019-06-27,115.22000122070312,116.66000366210938,115.0199966430664,115.86000061035156,102.29875946044922,4163800
+2019-06-28,116.41999816894531,116.83000183105469,114.5,114.76000213623047,101.32752990722656,6129800
+2019-07-01,117.5999984741211,118.9800033569336,116.23999786376953,117.19000244140625,103.47311401367188,6123700
+2019-07-02,116.98999786376953,117.0,115.11000061035156,116.05999755859375,102.47534942626953,3818600
+2019-07-03,116.19000244140625,116.4000015258789,114.91999816894531,115.94000244140625,102.3694076538086,2321700
+2019-07-05,114.81999969482422,116.06999969482422,114.37000274658203,115.75,102.20164489746094,2915400
+2019-07-08,115.19000244140625,115.81999969482422,114.68000030517578,114.93000030517578,101.4776382446289,2974500
+2019-07-09,114.5999984741211,115.91999816894531,114.38999938964844,115.77999877929688,102.22814178466797,2754000
+2019-07-10,116.62000274658203,118.44999694824219,116.19000244140625,116.63999938964844,102.98748779296875,3531800
+2019-07-11,116.5999984741211,116.9800033569336,115.88999938964844,116.72000122070312,103.05812072753906,3044700
+2019-07-12,117.6500015258789,118.4000015258789,116.66000366210938,118.31999969482422,104.47084045410156,2292500
+2019-07-15,118.5,120.0,118.48999786376953,119.83999633789062,105.81291961669922,4020600
+2019-07-16,118.5,119.05000305175781,117.54000091552734,118.68000030517578,104.78868865966797,4588800
+2019-07-17,118.44000244140625,118.48999786376953,116.76000213623047,117.18000030517578,103.46428680419922,4027700
+2019-07-18,117.48999786376953,118.72000122070312,117.01000213623047,118.56999969482422,104.69157409667969,2913000
+2019-07-19,118.75,119.0,117.04000091552734,117.26000213623047,103.53490447998047,5596300
+2019-07-22,117.9800033569336,118.48999786376953,117.56999969482422,118.18000030517578,104.34722137451172,3862700
+2019-07-23,119.19999694824219,120.3499984741211,118.55000305175781,120.06999969482422,106.0160140991211,7146900
+2019-07-24,126.5,129.8000030517578,125.95999908447266,129.0,113.90074920654297,16553300
+2019-07-25,128.58999633789062,128.8000030517578,126.56999969482422,127.3499984741211,112.44388580322266,8504500
+2019-07-26,127.81999969482422,128.92999267578125,127.30999755859375,128.16000366210938,113.1590805053711,5282300
+2019-07-29,128.1999969482422,130.3699951171875,127.93000030517578,129.97000122070312,114.7572250366211,6070100
+2019-07-30,128.19000244140625,128.97000122070312,127.48999786376953,128.5399932861328,114.17100524902344,3487300
+2019-07-31,127.81999969482422,128.57000732421875,123.04000091552734,125.01000213623047,111.03561401367188,6601600
+2019-08-01,125.5999984741211,128.72999572753906,123.2300033569336,123.44999694824219,109.64999389648438,7979300
+2019-08-02,123.19000244140625,124.3499984741211,121.06999969482422,121.81999969482422,108.20220947265625,7368400
+2019-08-05,119.22000122070312,119.29000091552734,116.22000122070312,116.93000030517578,103.85884094238281,8689800
+2019-08-06,118.36000061035156,119.3499984741211,117.02999877929688,119.0,105.69744873046875,4783900
+2019-08-07,117.29000091552734,120.98999786376953,117.05000305175781,120.72000122070312,107.22516632080078,7726600
+2019-08-08,121.9800033569336,124.58000183105469,121.37999725341797,124.30999755859375,110.41385650634766,6226400
+2019-08-09,123.97000122070312,124.31999969482422,120.5999984741211,120.61000061035156,107.1274642944336,5777500
+2019-08-12,119.61000061035156,121.06999969482422,119.47000122070312,120.08000183105469,106.6567153930664,3728400
+2019-08-13,120.36000061035156,124.44999694824219,119.27999877929688,123.33999633789062,109.55229187011719,6285300
+2019-08-14,120.69999694824219,122.20999908447266,120.16000366210938,120.5999984741211,107.11858367919922,4531700
+2019-08-15,121.2699966430664,121.61000061035156,118.7300033569336,119.8499984741211,106.45242309570312,3352600
+2019-08-16,121.27999877929688,123.20999908447266,119.8499984741211,122.81999969482422,109.09042358398438,3675100
+2019-08-19,125.55000305175781,126.36000061035156,124.01000213623047,124.5999984741211,110.67144012451172,3244500
+2019-08-20,124.2300033569336,125.22000122070312,123.41000366210938,124.30999755859375,110.41385650634766,2706400
+2019-08-21,125.5,126.08000183105469,124.69999694824219,126.04000091552734,111.95046997070312,3866100
+2019-08-22,126.11000061035156,126.5999984741211,124.19000244140625,125.20999908447266,111.2132568359375,2997800
+2019-08-23,124.12000274658203,125.08999633789062,119.83999633789062,120.29000091552734,106.8432388305664,6515900
+2019-08-26,122.45999908447266,122.47000122070312,120.51000213623047,121.66999816894531,108.06897735595703,3294000
+2019-08-27,122.93000030517578,123.58000183105469,121.52999877929688,122.18000030517578,108.52198028564453,3679700
+2019-08-28,121.37000274658203,122.9800033569336,120.52999877929688,122.73999786376953,109.01936340332031,2470800
+2019-08-29,124.18000030517578,125.30999755859375,123.38999938964844,123.56999969482422,109.75658416748047,3454600
+2019-08-30,124.83000183105469,125.23999786376953,123.44000244140625,123.75,109.91645050048828,2747100
+2019-09-03,123.05000305175781,123.4800033569336,120.66999816894531,121.73999786376953,108.13114929199219,3913200
+2019-09-04,123.94999694824219,124.94000244140625,123.8499984741211,124.58999633789062,110.66256713867188,3858200
+2019-09-05,126.75,129.00999450683594,126.1500015258789,126.80999755859375,112.63439178466797,5330400
+2019-09-06,127.0999984741211,127.91000366210938,126.58999633789062,127.08999633789062,112.88308715820312,2457500
+2019-09-09,127.94000244140625,127.94000244140625,125.68000030517578,127.0999984741211,112.8919906616211,3813700
+2019-09-10,126.01000213623047,127.05999755859375,124.9000015258789,127.04000091552734,112.83868408203125,4725600
+2019-09-11,127.0,128.64999389648438,126.4000015258789,128.5800018310547,114.20655059814453,4286100
+2019-09-12,129.1999969482422,130.9199981689453,128.3699951171875,130.22000122070312,115.66319274902344,4472900
+2019-09-13,130.47000122070312,130.88999938964844,129.55999755859375,129.61000061035156,115.12139892578125,3110800
+2019-09-16,128.75999450683594,129.47999572753906,128.08999633789062,128.36000061035156,114.01112365722656,3065800
+2019-09-17,128.3000030517578,129.6999969482422,127.62000274658203,129.55999755859375,115.07698822021484,2673600
+2019-09-18,129.55999755859375,129.55999755859375,127.19999694824219,129.30999755859375,114.85492706298828,2328000
+2019-09-19,129.5,130.25999450683594,128.5,128.8300018310547,114.42859649658203,2608100
+2019-09-20,128.3000030517578,128.75,126.22000122070312,126.66999816894531,112.51004791259766,7471500
+2019-09-23,126.66999816894531,128.35000610351562,126.30999755859375,127.7699966430664,113.4870834350586,3946200
+2019-09-24,128.77000427246094,128.80999755859375,124.9000015258789,125.80999755859375,111.74617767333984,4694600
+2019-09-25,125.30000305175781,128.3300018310547,124.52999877929688,127.73999786376953,113.4604263305664,3293400
+2019-09-26,128.27999877929688,128.6699981689453,126.63999938964844,128.11000061035156,113.78907012939453,3297700
+2019-09-27,129.52000427246094,129.63999938964844,125.86000061035156,127.13999938964844,112.92750549316406,5263500
+2019-09-30,127.69000244140625,129.39999389648438,127.56999969482422,129.24000549316406,114.7927474975586,4233400
+2019-10-01,130.0,131.8000030517578,127.58999633789062,128.58999633789062,114.2154312133789,5093900
+2019-10-02,127.26000213623047,127.77999877929688,126.22000122070312,126.83999633789062,112.66104888916016,5334600
+2019-10-03,127.2699966430664,129.25,125.86000061035156,128.6999969482422,114.31312561035156,5199700
+2019-10-04,129.30999755859375,130.30999755859375,128.99000549316406,130.13999938964844,115.59214782714844,3893000
+2019-10-07,130.0399932861328,130.49000549316406,128.74000549316406,128.85000610351562,114.44636535644531,2426200
+2019-10-08,127.41999816894531,127.87000274658203,123.62999725341797,124.9800033569336,111.00897216796875,4769100
+2019-10-09,126.75,128.17999267578125,126.31999969482422,127.44000244140625,113.1939697265625,2884800
+2019-10-10,127.86000061035156,129.3699951171875,127.0999984741211,127.7300033569336,113.4515609741211,2679300
+2019-10-11,130.10000610351562,131.75999450683594,129.55999755859375,130.08999633789062,115.5477523803711,4717200
+2019-10-14,129.5800018310547,129.94000244140625,129.07000732421875,129.75,115.24573516845703,2292900
+2019-10-15,130.27999877929688,132.1999969482422,129.7899932861328,131.69000244140625,116.96887969970703,2955400
+2019-10-16,130.8300018310547,131.4499969482422,129.19000244140625,129.5,115.02368927001953,4537600
+2019-10-17,130.89999389648438,131.38999938964844,128.80999755859375,130.1300048828125,115.58328247070312,3003500
+2019-10-18,129.7899932861328,130.4199981689453,128.5500030517578,129.4600067138672,114.98816680908203,4126000
+2019-10-21,130.74000549316406,131.02000427246094,129.64999389648438,130.92999267578125,116.2938232421875,3355100
+2019-10-22,130.27000427246094,131.10000610351562,128.22999572753906,128.57000732421875,114.19764709472656,5518900
+2019-10-23,116.80000305175781,121.62000274658203,115.87000274658203,118.94999694824219,105.65303039550781,18450000
+2019-10-24,118.80999755859375,120.29000091552734,117.31999969482422,118.41000366210938,105.17341613769531,6205400
+2019-10-25,118.51000213623047,120.69000244140625,118.51000213623047,120.51000213623047,107.03865051269531,4788200
+2019-10-28,121.05999755859375,122.0999984741211,119.23999786376953,120.0,106.5856704711914,6492900
+2019-10-29,120.5199966430664,120.91999816894531,119.5199966430664,120.29000091552734,106.8432388305664,4622200
+2019-10-30,119.7300033569336,120.06999969482422,117.58000183105469,117.79000091552734,105.41138458251953,5276200
+2019-10-31,117.6500015258789,118.30999755859375,116.48999786376953,117.98999786376953,105.59037017822266,4778400
+2019-11-01,119.19000244140625,119.58999633789062,117.87000274658203,118.04000091552734,105.63512420654297,4430100
+2019-11-04,119.91999816894531,121.41000366210938,119.4800033569336,120.97000122070312,108.25719451904297,5175400
+2019-11-05,121.0999984741211,121.7300033569336,119.66000366210938,119.86000061035156,107.26383972167969,3994500
+2019-11-06,119.66999816894531,120.55000305175781,118.86000061035156,120.36000061035156,107.7113037109375,3904700
+2019-11-07,120.94000244140625,121.86000061035156,119.08000183105469,119.91999816894531,107.31754302978516,4271200
+2019-11-08,119.69999694824219,120.13999938964844,118.81999969482422,120.11000061035156,107.48757934570312,3804900
+2019-11-11,119.06999969482422,119.69999694824219,117.97000122070312,118.08000183105469,105.6709213256836,5165300
+2019-11-12,118.18000030517578,119.91000366210938,118.18000030517578,119.0199966430664,106.5121078491211,4761100
+2019-11-13,118.05999755859375,118.95999908447266,117.61000061035156,118.41999816894531,105.97517395019531,4928800
+2019-11-14,118.19000244140625,118.36000061035156,116.77999877929688,117.56999969482422,105.21450805664062,4568500
+2019-11-15,118.56999969482422,118.76000213623047,117.55999755859375,118.0,105.59931182861328,4496800
+2019-11-18,117.91999816894531,118.29000091552734,117.16999816894531,117.88999938964844,105.5008773803711,5337700
+2019-11-19,118.4800033569336,118.4800033569336,116.9800033569336,117.83999633789062,105.45612335205078,3860600
+2019-11-20,117.25,117.69999694824219,115.48999786376953,116.2300033569336,104.01535034179688,4368600
+2019-11-21,116.19999694824219,116.3499984741211,114.58999633789062,116.0999984741211,103.89897918701172,5447700
+2019-11-22,116.7300033569336,117.52999877929688,116.55000305175781,117.01000213623047,104.7133560180664,3008900
+2019-11-25,117.79000091552734,119.47000122070312,117.70999908447266,119.01000213623047,106.503173828125,3726400
+2019-11-26,119.04000091552734,119.5,117.88999938964844,119.12999725341797,106.61055755615234,7099700
+2019-11-27,119.91000366210938,121.80999755859375,119.5,121.7300033569336,108.93732452392578,4876200
+2019-11-29,121.1500015258789,121.63999938964844,119.98999786376953,120.20999908447266,107.57706451416016,3498900
+2019-12-02,120.12000274658203,120.19000244140625,117.91000366210938,118.79000091552734,106.3062973022461,4733500
+2019-12-03,117.1500015258789,117.97000122070312,116.05999755859375,117.75,105.37557983398438,5307100
+2019-12-04,119.9800033569336,121.47000122070312,119.41000366210938,120.27999877929688,107.63970947265625,4537600
+2019-12-05,120.56999969482422,120.80999755859375,119.7699966430664,120.73999786376953,108.05138397216797,3260400
+2019-12-06,121.94999694824219,122.69999694824219,121.87999725341797,122.37000274658203,109.51009368896484,3815900
+2019-12-09,122.26000213623047,122.48999786376953,121.87000274658203,122.0,109.17894744873047,2801300
+2019-12-10,122.19000244140625,122.98999786376953,121.16999816894531,121.37000274658203,108.61518096923828,4043400
+2019-12-11,121.27999877929688,123.83999633789062,121.19999694824219,123.72000122070312,110.71821594238281,2959800
+2019-12-12,123.80000305175781,126.9800033569336,123.02999877929688,126.06999969482422,112.82122802734375,5412700
+2019-12-13,125.95999908447266,127.47000122070312,125.38999938964844,126.63999938964844,113.33131408691406,3451500
+2019-12-16,127.58000183105469,128.6699981689453,127.06999969482422,127.06999969482422,113.71614837646484,4973100
+2019-12-17,127.83999633789062,128.0,125.97000122070312,127.08999633789062,113.7340316772461,4354200
+2019-12-18,127.38999938964844,127.38999938964844,126.0,126.3499984741211,113.07181549072266,5776200
+2019-12-19,126.33999633789062,126.4800033569336,125.0,126.4000015258789,113.11656188964844,3961500
+2019-12-20,127.25,129.0399932861328,125.8499984741211,128.9499969482422,115.39857482910156,9321400
+2019-12-23,129.0,129.1699981689453,128.16000366210938,128.5500030517578,115.04060363769531,3095000
+2019-12-24,128.72999572753906,128.85000610351562,127.88999938964844,128.52999877929688,115.02271270751953,1403400
+2019-12-26,128.7100067138672,128.75,128.0500030517578,128.47999572753906,114.97795867919922,2339900
+2019-12-27,128.86000061035156,128.9199981689453,128.08999633789062,128.57000732421875,115.05850982666016,1800600
+2019-12-30,128.1999969482422,128.47000122070312,127.04000091552734,127.66000366210938,114.24413299560547,2283700
+2019-12-31,127.25,128.38999938964844,127.05999755859375,128.2899932861328,114.80792236328125,2813300
+2020-01-02,129.1300048828125,129.61000061035156,127.7699966430664,129.57000732421875,115.95342254638672,4614000
+2020-01-03,127.45999908447266,129.25,127.2300033569336,127.8499984741211,114.41417694091797,4057200
+2020-01-06,127.05999755859375,127.33000183105469,125.9000015258789,126.95999908447266,113.61771392822266,4345400
+2020-01-07,129.14999389648438,130.89999389648438,128.4199981689453,129.41000366210938,115.81024932861328,7184100
+2020-01-08,129.33999633789062,130.57000732421875,129.05999755859375,129.75999450683594,116.12344360351562,3546900
+2020-01-09,130.6999969482422,131.74000549316406,130.24000549316406,131.3300018310547,117.52845764160156,3526600
+2020-01-10,131.80999755859375,131.80999755859375,129.82000732421875,130.0,116.33822631835938,3234000
+2020-01-13,130.57000732421875,130.74000549316406,129.77000427246094,129.9499969482422,116.2934799194336,4313200
+2020-01-14,129.9499969482422,131.86000061035156,129.8300018310547,130.6699981689453,116.93782043457031,4626200
+2020-01-15,130.42999267578125,130.42999267578125,128.86000061035156,129.1699981689453,115.595458984375,3392300
+2020-01-16,130.0,130.22999572753906,129.35000610351562,130.16000366210938,116.48143005371094,5475900
+2020-01-17,130.75999450683594,132.0399932861328,130.44000244140625,131.6999969482422,117.85955047607422,5487100
+2020-01-21,131.08999633789062,132.19000244140625,130.5800018310547,130.86000061035156,117.10785675048828,8631500
+2020-01-22,132.02000427246094,135.6999969482422,131.82000732421875,133.33999633789062,119.32722473144531,8899700
+2020-01-23,131.4199981689453,134.41000366210938,129.64999389648438,134.25,120.14159393310547,8598700
+2020-01-24,134.8000030517578,135.44000244140625,129.75,130.52000427246094,116.80360412597656,5606800
+2020-01-27,128.64999389648438,129.25,126.23999786376953,126.30999755859375,113.0360107421875,5890900
+2020-01-28,127.1500015258789,128.30999755859375,126.76000213623047,128.0399932861328,114.58419799804688,4397500
+2020-01-29,127.55000305175781,128.50999450683594,125.44000244140625,125.48999786376953,112.30218505859375,4535000
+2020-01-30,123.22000122070312,124.66999816894531,122.22000122070312,124.41999816894531,112.14895629882812,5521300
+2020-01-31,123.36000061035156,123.63999938964844,119.95999908447266,120.6500015258789,108.75076293945312,5782500
+2020-02-03,121.05999755859375,123.68000030517578,121.05999755859375,123.4000015258789,111.22955322265625,5396400
+2020-02-04,126.0,127.31999969482422,125.36000061035156,126.47000122070312,113.99678039550781,4434700
+2020-02-05,128.66000366210938,132.91000366210938,128.66000366210938,132.44000244140625,119.37797546386719,7281800
+2020-02-06,133.0,133.0,131.47999572753906,132.52000427246094,119.45008087158203,3686600
+2020-02-07,131.25,131.25,128.50999450683594,128.6999969482422,116.0068359375,4331700
+2020-02-10,127.55000305175781,129.6999969482422,127.30000305175781,129.64999389648438,116.8631362915039,2882500
+2020-02-11,130.47000122070312,131.97999572753906,130.1300048828125,130.6999969482422,117.8095703125,2986800
+2020-02-12,131.64999389648438,132.94000244140625,131.63999938964844,132.4199981689453,119.35994720458984,2839100
+2020-02-13,131.8800048828125,133.38999938964844,131.16000366210938,132.80999755859375,119.71149444580078,4268700
+2020-02-14,133.47999572753906,133.6199951171875,131.27000427246094,132.2100067138672,119.17066955566406,2605200
+2020-02-18,131.10000610351562,131.77999877929688,130.58999633789062,131.24000549316406,118.29631805419922,3094400
+2020-02-19,132.89999389648438,134.3000030517578,132.2100067138672,133.1300048828125,119.99991607666016,3931600
+2020-02-20,132.61000061035156,133.25999450683594,130.33999633789062,131.47000122070312,118.5036392211914,2487800
+2020-02-21,130.75999450683594,130.8300018310547,127.95999908447266,128.52000427246094,115.8446044921875,4121000
+2020-02-24,124.01000213623047,125.26000213623047,121.25,121.44000244140625,109.46287536621094,7483800
+2020-02-25,122.9000015258789,123.02999877929688,118.0199966430664,118.37999725341797,106.70465087890625,6347200
+2020-02-26,119.29000091552734,120.63999938964844,117.62999725341797,118.79000091552734,107.07421875,5778000
+2020-02-27,116.3499984741211,118.48999786376953,113.06999969482422,113.12999725341797,101.9724349975586,8687300
+2020-02-28,109.44999694824219,116.12000274658203,108.61000061035156,114.13999938964844,102.8828353881836,11431100
+2020-03-02,115.16000366210938,119.06999969482422,113.31999969482422,118.97000122070312,107.2364730834961,7207500
+2020-03-03,118.37999725341797,120.12000274658203,112.20999908447266,113.80999755859375,102.58535766601562,9217300
+2020-03-04,115.7699966430664,119.08999633789062,114.33999633789062,119.05000305175781,107.30859375,5556500
+2020-03-05,115.16999816894531,117.20999908447266,113.70999908447266,114.72000122070312,103.40563201904297,6162300
+2020-03-06,111.08999633789062,113.87000274658203,110.13999938964844,113.16000366210938,101.9994888305664,6386200
+2020-03-09,105.11000061035156,110.08000183105469,104.41999816894531,105.04000091552734,94.68030548095703,8454600
+2020-03-10,108.83000183105469,112.13999938964844,104.75,112.12000274658203,101.06205749511719,9206200
+2020-03-11,109.54000091552734,111.44000244140625,105.79000091552734,106.5,95.99632263183594,9636500
+2020-03-12,99.41999816894531,104.7300033569336,96.55000305175781,97.52999877929688,87.9109878540039,15158500
+2020-03-13,103.30999755859375,107.47000122070312,98.45999908447266,106.04000091552734,95.58170318603516,16040100
+2020-03-16,95.87999725341797,104.5,93.08999633789062,93.5,84.27848052978516,12389200
+2020-03-17,96.02999877929688,107.63999938964844,95.11000061035156,106.1500015258789,95.68087005615234,16243500
+2020-03-18,100.05000305175781,105.81999969482422,94.1500015258789,100.0,90.13739776611328,16413900
+2020-03-19,99.38999938964844,105.0,97.12000274658203,101.56999969482422,91.55255889892578,9298500
+2020-03-20,104.5,105.5,97.0999984741211,97.5999984741211,87.97410583496094,10253200
+2020-03-23,97.3499984741211,101.95999908447266,94.91999816894531,98.44000244140625,88.73126220703125,9680700
+2020-03-24,102.1500015258789,105.68000030517578,99.45999908447266,105.36000061035156,94.96876525878906,9385700
+2020-03-25,104.33000183105469,105.83000183105469,98.51000213623047,99.16000366210938,89.3802490234375,11862100
+2020-03-26,99.4000015258789,108.83999633789062,99.01000213623047,107.76000213623047,97.13207244873047,10441400
+2020-03-27,104.0,105.0,100.06999969482422,100.5,90.58809661865234,7579200
+2020-03-30,100.4000015258789,103.44000244140625,100.30000305175781,102.0199966430664,91.95818328857422,6950800
+2020-03-31,102.0199966430664,103.19000244140625,99.4800033569336,99.93000030517578,90.07431030273438,8968000
+2020-04-01,96.0999984741211,100.37000274658203,96.06999969482422,96.88999938964844,87.33412170410156,8229700
+2020-04-02,96.26000213623047,102.22000122070312,96.0999984741211,102.0199966430664,91.95818328857422,8353400
+2020-04-03,102.44000244140625,103.63999938964844,98.8499984741211,99.9800033569336,90.11935424804688,6587300
+2020-04-06,104.58000183105469,109.55999755859375,103.51000213623047,108.95999908447266,98.21371459960938,7189500
+2020-04-07,111.69000244140625,112.93000030517578,105.83000183105469,106.26000213623047,95.77999877929688,7762200
+2020-04-08,108.19000244140625,110.66999816894531,106.22000122070312,110.16999816894531,99.30436706542969,5426500
+2020-04-09,111.0,112.20999908447266,107.08000183105469,107.69000244140625,97.0689697265625,5902300
+2020-04-13,105.5,108.44999694824219,105.30000305175781,107.66999816894531,97.05093383789062,5209400
+2020-04-14,109.5199966430664,111.43000030517578,108.97000122070312,110.94999694824219,100.00746154785156,8142400
+2020-04-15,109.08000183105469,109.13999938964844,106.76000213623047,107.9800033569336,97.33036804199219,5381300
+2020-04-16,109.41999816894531,111.91000366210938,107.80999755859375,111.38999938964844,100.404052734375,5777700
+2020-04-17,111.61000061035156,114.05999755859375,110.7300033569336,113.55000305175781,102.35102844238281,6100000
+2020-04-20,111.5199966430664,115.12000274658203,111.30000305175781,111.52999877929688,100.53025817871094,7957200
+2020-04-21,110.19999694824219,110.75,106.5,106.83999633789062,96.30279541015625,8799800
+2020-04-22,109.68000030517578,112.45999908447266,108.61000061035156,111.9800033569336,100.93586730957031,10961000
+2020-04-23,111.73999786376953,113.9000015258789,110.18000030517578,110.45999908447266,99.56576538085938,5374000
+2020-04-24,111.3499984741211,114.0,111.04000091552734,113.93000030517578,102.69353485107422,5570200
+2020-04-27,114.0,116.23999786376953,113.0199966430664,115.77999877929688,104.36109161376953,4728000
+2020-04-28,118.12000274658203,119.80999755859375,114.06999969482422,114.23999786376953,102.97295379638672,5762300
+2020-04-29,115.93000030517578,119.68000030517578,115.87000274658203,119.4000015258789,107.62406158447266,4936900
+2020-04-30,117.54000091552734,117.98999786376953,115.19000244140625,116.06999969482422,104.62248229980469,5781000
+2020-05-01,112.37999725341797,113.25,109.44999694824219,109.70999908447266,99.66251373291016,5839800
+2020-05-04,108.91999816894531,110.66000366210938,107.83999633789062,110.5,100.38016510009766,4987000
+2020-05-05,111.5,113.19000244140625,110.80000305175781,111.54000091552734,101.3249282836914,5242400
+2020-05-06,112.4000015258789,113.8499984741211,111.9800033569336,112.41999816894531,102.12433624267578,3701300
+2020-05-07,113.88999938964844,114.93000030517578,112.62000274658203,113.6500015258789,103.24169158935547,3601300
+2020-05-08,113.95999908447266,115.54000091552734,112.75,115.0,104.46806335449219,4331200
+2020-05-11,113.41000366210938,115.7699966430664,113.41000366210938,114.87999725341797,104.35904693603516,2723600
+2020-05-12,115.13999938964844,115.87000274658203,111.33999633789062,111.69000244140625,101.46119689941406,3547100
+2020-05-13,112.91999816894531,112.91999816894531,107.37999725341797,109.06999969482422,99.08113098144531,4653000
+2020-05-14,109.0,110.44000244140625,106.41999816894531,110.3499984741211,100.24391174316406,4396100
+2020-05-15,106.54000091552734,108.37000274658203,105.44999694824219,108.23999786376953,98.32716369628906,7237700
+2020-05-18,111.18000030517578,115.1500015258789,110.26000213623047,114.41999816894531,103.941162109375,6527200
+2020-05-19,114.0199966430664,115.33999633789062,112.52999877929688,112.68000030517578,102.36051940917969,4594800
+2020-05-20,115.13999938964844,118.83000183105469,114.63999938964844,117.4800033569336,106.72093200683594,4961600
+2020-05-21,116.44000244140625,117.33000183105469,113.37999725341797,113.45999908447266,103.069091796875,4381700
+2020-05-22,113.52999877929688,113.87000274658203,112.31999969482422,113.43000030517578,103.0418472290039,3061600
+2020-05-26,115.80999755859375,117.61000061035156,115.51000213623047,115.7300033569336,105.13118743896484,4822000
+2020-05-27,116.43000030517578,117.97000122070312,115.54000091552734,117.81999969482422,107.02980041503906,4079400
+2020-05-28,117.76000213623047,118.69000244140625,115.51000213623047,115.87000274658203,105.25837707519531,3798200
+2020-05-29,116.80999755859375,119.26000213623047,115.66000366210938,118.73999786376953,107.86553192138672,5953600
+2020-06-01,117.7699966430664,118.4000015258789,116.83000183105469,117.86000061035156,107.06612396240234,2842500
+2020-06-02,118.5999984741211,122.93000030517578,117.83999633789062,122.66999816894531,111.43561553955078,7277700
+2020-06-03,126.66999816894531,128.47000122070312,125.63999938964844,127.20999908447266,115.55982971191406,7650600
+2020-06-04,126.37999725341797,129.0,126.29000091552734,128.5800018310547,116.80437469482422,5052500
+2020-06-05,130.9600067138672,135.67999267578125,130.5500030517578,131.44000244140625,119.40243530273438,7788500
+2020-06-08,130.66000366210938,133.2899932861328,129.6300048828125,132.86000061035156,120.69241333007812,5602500
+2020-06-09,131.35000610351562,132.91000366210938,130.14999389648438,132.1199951171875,120.0201644897461,4450000
+2020-06-10,132.4499969482422,132.7899932861328,130.99000549316406,131.39999389648438,119.3661117553711,4005700
+2020-06-11,129.0500030517578,129.22000122070312,124.33000183105469,124.61000061035156,113.19795227050781,6013700
+2020-06-12,127.2699966430664,127.73999786376953,122.4000015258789,123.97000122070312,112.61656188964844,5950800
+2020-06-15,121.56999969482422,124.52999877929688,120.80000305175781,124.2300033569336,112.85275268554688,5152800
+2020-06-16,128.27000427246094,129.1300048828125,124.4800033569336,126.11000061035156,114.56057739257812,3529000
+2020-06-17,127.05999755859375,127.87000274658203,125.79000091552734,126.22000122070312,114.6604995727539,2934000
+2020-06-18,125.7300033569336,126.62999725341797,125.08999633789062,125.9800033569336,114.4424819946289,3062500
+2020-06-19,128.05999755859375,128.24000549316406,123.97000122070312,124.88999938964844,113.45230865478516,10377200
+2020-06-22,124.7699966430664,125.45999908447266,123.11000061035156,125.2300033569336,113.76117706298828,3677600
+2020-06-23,126.62999725341797,128.10000610351562,126.0,126.62000274658203,115.02386474609375,4679000
+2020-06-24,125.29000091552734,126.80000305175781,123.12999725341797,123.98999786376953,112.63471984863281,4747100
+2020-06-25,124.0,125.33999633789062,122.3499984741211,125.05999755859375,113.60673522949219,2617200
+2020-06-26,124.62999725341797,124.88999938964844,122.4000015258789,123.37000274658203,112.07152557373047,9870700
+2020-06-29,123.8499984741211,124.94999694824219,122.41999816894531,124.7699966430664,113.34329986572266,3540100
+2020-06-30,124.4000015258789,127.69999694824219,124.3499984741211,126.97000122070312,115.34183502197266,5572400
+2020-07-01,126.5999984741211,126.86000061035156,124.66999816894531,124.80000305175781,113.37054443359375,4022000
+2020-07-02,126.38999938964844,127.16999816894531,125.0199966430664,125.80999755859375,114.28805541992188,4799000
+2020-07-06,127.51000213623047,130.52999877929688,126.19999694824219,129.52999877929688,117.6673583984375,4957000
+2020-07-07,128.72999572753906,129.47000122070312,128.25,128.60000610351562,116.82255554199219,3778200
+2020-07-08,129.6699981689453,129.74000549316406,127.69000244140625,129.25999450683594,117.42207336425781,3584300
+2020-07-09,128.7899932861328,131.99000549316406,126.9000015258789,130.42999267578125,118.48492431640625,4977300
+2020-07-10,130.22000122070312,131.24000549316406,128.9600067138672,130.52999877929688,118.57576751708984,2659200
+2020-07-13,132.0,133.58999633789062,128.49000549316406,128.82000732421875,117.02239990234375,4861600
+2020-07-14,127.79000091552734,132.22999572753906,126.70999908447266,131.88999938964844,119.81123352050781,4247500
+2020-07-15,131.42999267578125,132.4499969482422,130.08999633789062,132.14999389648438,120.04743957519531,3625100
+2020-07-16,130.85000610351562,132.69000244140625,130.50999450683594,132.17999267578125,120.0746841430664,3337600
+2020-07-17,133.50999450683594,135.0,132.25,133.88999938964844,121.62805938720703,4666100
+2020-07-20,134.1999969482422,137.0,133.19000244140625,136.5800018310547,124.07170867919922,4623100
+2020-07-21,137.08999633789062,137.64999389648438,135.25999450683594,135.47999572753906,123.07245635986328,7715800
+2020-07-22,134.60000610351562,135.17999267578125,130.49000549316406,132.52999877929688,120.39261627197266,10911900
+2020-07-23,133.0,133.14999389648438,128.32000732421875,129.0399932861328,117.22223663330078,7793500
+2020-07-24,129.75,131.97000122070312,128.11000061035156,129.6300048828125,117.75821685791016,5077100
+2020-07-27,130.35000610351562,132.3300018310547,130.0399932861328,132.1199951171875,120.0201644897461,3874500
+2020-07-28,130.89999389648438,131.80999755859375,129.72000122070312,130.1300048828125,118.2124252319336,3545300
+2020-07-29,130.92999267578125,132.3000030517578,130.58999633789062,131.63999938964844,119.58412170410156,2818300
+2020-07-30,128.4499969482422,129.8699951171875,127.73999786376953,128.88999938964844,117.89198303222656,4146900
+2020-07-31,128.35000610351562,128.60000610351562,125.43000030517578,127.55000305175781,116.66632843017578,8044000
+2020-08-03,128.14999389648438,129.5,127.68000030517578,129.32000732421875,118.2853012084961,4311800
+2020-08-04,129.0399932861328,132.3300018310547,128.7100067138672,132.22999572753906,120.94698333740234,5361500
+2020-08-05,130.5,132.7899932861328,130.47999572753906,132.6999969482422,121.37688446044922,4370200
+2020-08-06,132.58999633789062,133.82000732421875,132.02999877929688,133.74000549316406,122.32814025878906,2961800
+2020-08-07,133.74000549316406,134.11000061035156,132.47000122070312,133.55999755859375,122.16350555419922,2856700
+2020-08-10,133.22000122070312,135.80999755859375,132.47000122070312,135.41000366210938,123.85564422607422,5526400
+2020-08-11,136.80999755859375,138.8300018310547,135.64999389648438,136.0399932861328,124.43186950683594,5383800
+2020-08-12,137.47000122070312,139.13999938964844,136.64999389648438,138.63999938964844,126.81005096435547,3073700
+2020-08-13,138.11000061035156,138.60000610351562,136.9499969482422,137.14999389648438,125.4471664428711,2945100
+2020-08-14,137.72999572753906,138.30999755859375,137.0,137.35000610351562,125.63009643554688,2062900
+2020-08-17,137.86000061035156,139.24000549316406,137.6300048828125,138.27999877929688,126.48075866699219,2380400
+2020-08-18,138.9600067138672,139.4600067138672,138.1999969482422,139.30999755859375,127.42288970947266,2760400
+2020-08-19,139.6699981689453,140.8800048828125,138.02999877929688,138.47999572753906,126.6636962890625,3803200
+2020-08-20,137.30999755859375,139.1300048828125,136.6199951171875,138.57000732421875,126.74600219726562,2761200
+2020-08-21,138.1199951171875,140.49000549316406,137.19000244140625,140.3300018310547,128.3558349609375,4382500
+2020-08-24,140.86000061035156,141.80999755859375,139.9199981689453,141.02000427246094,128.9869384765625,2841300
+2020-08-25,141.5800018310547,142.22000122070312,140.97999572753906,141.66000366210938,129.5723419189453,2840700
+2020-08-26,141.32000732421875,142.69000244140625,141.1199951171875,142.4499969482422,130.294921875,2974100
+2020-08-27,143.05999755859375,143.22999572753906,140.52000427246094,141.49000549316406,129.4168701171875,2801000
+2020-08-28,141.50999450683594,143.58999633789062,141.10000610351562,143.49000549316406,131.24620056152344,2884700
+2020-08-31,142.64999389648438,143.27000427246094,141.82000732421875,142.14999389648438,130.02053833007812,4344600
+2020-09-01,143.0,145.05999755859375,142.0399932861328,144.9600067138672,132.59075927734375,3563400
+2020-09-02,146.4499969482422,148.3699951171875,145.49000549316406,147.63999938964844,135.04208374023438,4579200
+2020-09-03,147.0,147.44000244140625,140.55999755859375,141.6699981689453,129.5814971923828,5866400
+2020-09-04,140.85000610351562,142.52000427246094,137.7100067138672,140.47000122070312,128.48388671875,5251600
+2020-09-08,136.1999969482422,138.7100067138672,135.75,136.0399932861328,124.43186950683594,5893700
+2020-09-09,138.2100067138672,140.85000610351562,137.19000244140625,139.67999267578125,127.76127624511719,5418500
+2020-09-10,139.4199981689453,141.25,136.22000122070312,137.19000244140625,125.4837417602539,3985800
+2020-09-11,138.22000122070312,139.0,135.25,136.3699951171875,124.73371887207031,3524400
+2020-09-14,138.32000732421875,139.11000061035156,137.6300048828125,138.52999877929688,126.70941925048828,3120400
+2020-09-15,139.7899932861328,141.82000732421875,139.36000061035156,140.63999938964844,128.63938903808594,2718700
+2020-09-16,142.08999633789062,142.1300048828125,139.61000061035156,139.67999267578125,127.76127624511719,3591700
+2020-09-17,136.4199981689453,140.52999877929688,135.9199981689453,140.39999389648438,128.41986083984375,5646100
+2020-09-18,141.13999938964844,141.8000030517578,137.0,138.66000366210938,126.8283462524414,7025900
+2020-09-21,135.8699951171875,137.1199951171875,134.32000732421875,136.97999572753906,125.2916488647461,6036000
+2020-09-22,137.77999877929688,138.82000732421875,135.6300048828125,138.64999389648438,126.81918334960938,3213200
+2020-09-23,139.08999633789062,139.08999633789062,134.72000122070312,135.16000366210938,123.62699890136719,5766400
+2020-09-24,134.1199951171875,138.32000732421875,134.1199951171875,136.69000244140625,125.02641296386719,2911000
+2020-09-25,135.9499969482422,139.10000610351562,134.75,138.32000732421875,126.51734924316406,3036000
+2020-09-28,140.22000122070312,142.0,139.72000122070312,141.94000244140625,129.82843017578125,3454100
+2020-09-29,142.2899932861328,143.0500030517578,141.1999969482422,141.5,129.426025390625,2722900
+2020-09-30,141.16000366210938,144.25,140.50999450683594,142.7899932861328,130.60589599609375,5599600
+2020-10-01,145.44000244140625,147.22000122070312,143.99000549316406,144.91000366210938,132.54502868652344,4431200
+2020-10-02,142.0800018310547,143.92999267578125,140.83999633789062,141.08999633789062,129.05093383789062,3928600
+2020-10-05,142.2899932861328,144.22999572753906,141.57000732421875,144.0800018310547,131.7858428955078,3052800
+2020-10-06,143.85000610351562,147.13999938964844,142.97000122070312,143.85000610351562,131.57546997070312,3418700
+2020-10-07,145.33999633789062,147.2899932861328,144.80999755859375,146.75,134.22801208496094,2845500
+2020-10-08,146.8300018310547,148.30999755859375,146.55999755859375,148.05999755859375,135.42623901367188,2323700
+2020-10-09,150.0800018310547,151.52000427246094,148.85000610351562,150.91000366210938,138.0330352783203,4209800
+2020-10-12,152.5800018310547,155.75999450683594,151.8300018310547,154.89999389648438,141.68258666992188,5147800
+2020-10-13,155.11000061035156,155.8800048828125,153.67999267578125,154.49000549316406,141.3075714111328,3524000
+2020-10-14,154.5,154.72999572753906,152.17999267578125,152.77000427246094,139.734375,3267400
+2020-10-15,151.82000732421875,153.0500030517578,150.86000061035156,152.5500030517578,139.53309631347656,2936000
+2020-10-16,153.97000122070312,154.9199981689453,152.72999572753906,153.1199951171875,140.05445861816406,4599700
+2020-10-19,153.27999877929688,154.9199981689453,150.25999450683594,150.75999450683594,137.89581298828125,4225400
+2020-10-20,151.7899932861328,152.24000549316406,149.69000244140625,150.8300018310547,137.95986938476562,3916100
+2020-10-21,149.10000610351562,149.4600067138672,144.66000366210938,146.1300048828125,133.66091918945312,6700600
+2020-10-22,146.82000732421875,148.8800048828125,145.8300018310547,148.22000122070312,135.57257080078125,3167200
+2020-10-23,148.4199981689453,150.0,148.32000732421875,149.9600067138672,137.1641082763672,3509100
+2020-10-26,148.1999969482422,148.5,144.22000122070312,145.9499969482422,133.49624633789062,4290700
+2020-10-27,147.6300048828125,148.3300018310547,146.5500030517578,147.1199951171875,134.56643676757812,4102400
+2020-10-28,144.6999969482422,145.86000061035156,141.75999450683594,143.0,130.79798889160156,7413600
+2020-10-29,141.69000244140625,147.30999755859375,141.3300018310547,146.19000244140625,134.67642211914062,5600400
+2020-10-30,145.0,145.9499969482422,142.52999877929688,144.58999633789062,133.2024688720703,5427000
+2020-11-02,146.4600067138672,146.89999389648438,144.22000122070312,145.60000610351562,134.13290405273438,3756600
+2020-11-03,146.86000061035156,148.58999633789062,146.66000366210938,147.3000030517578,135.6990203857422,3588600
+2020-11-04,150.8000030517578,153.5,148.44000244140625,152.02999877929688,140.05648803710938,5015300
+2020-11-05,154.83999633789062,156.3000030517578,154.14999389648438,155.55999755859375,143.3084716796875,4638100
+2020-11-06,156.0500030517578,158.2100067138672,154.94000244140625,157.74000549316406,145.3167724609375,4217700
+2020-11-09,162.0,164.6300048828125,156.05999755859375,156.22000122070312,143.91650390625,5308600
+2020-11-10,155.3800048828125,156.35000610351562,151.02000427246094,151.49000549316406,139.5590057373047,5697900
+2020-11-11,154.94000244140625,155.94000244140625,153.63999938964844,155.6999969482422,143.43743896484375,3497200
+2020-11-12,156.02000427246094,156.92999267578125,153.66000366210938,154.5,142.33193969726562,2607100
+2020-11-13,156.63999938964844,157.97999572753906,155.16000366210938,156.64999389648438,144.31259155273438,2439800
+2020-11-16,157.27000427246094,159.38999938964844,156.6199951171875,158.30999755859375,145.84190368652344,3456500
+2020-11-17,157.38999938964844,158.30999755859375,155.17999267578125,155.5,143.25320434570312,3526700
+2020-11-18,155.74000549316406,156.33999633789062,153.41000366210938,153.5500030517578,141.456787109375,2998400
+2020-11-19,153.1199951171875,157.42999267578125,152.7100067138672,157.27000427246094,144.88380432128906,2465300
+2020-11-20,157.32000732421875,158.75,156.5500030517578,156.82000732421875,144.46922302246094,3013000
+2020-11-23,156.89999389648438,158.7100067138672,155.13999938964844,157.4199981689453,145.02197265625,2803000
+2020-11-24,158.6199951171875,159.4600067138672,156.69000244140625,159.35000610351562,146.79998779296875,4962800
+2020-11-25,159.5500030517578,160.02000427246094,157.25999450683594,157.60000610351562,145.18780517578125,3543700
+2020-11-27,159.3800048828125,160.2899932861328,158.77999877929688,158.99000549316406,146.46835327148438,3084400
+2020-11-30,159.22999572753906,161.50999450683594,157.72000122070312,161.25,148.55032348632812,4845200
+2020-12-01,162.6300048828125,164.3300018310547,161.6300048828125,163.49000549316406,150.6139373779297,4894400
+2020-12-02,162.7899932861328,163.57000732421875,161.82000732421875,162.72000122070312,149.9045867919922,4212300
+2020-12-03,163.16000366210938,164.55999755859375,161.60000610351562,161.97999572753906,149.22283935546875,4778600
+2020-12-04,163.00999450683594,166.60000610351562,162.52000427246094,166.52000427246094,153.40530395507812,3741600
+2020-12-07,166.3699951171875,166.4499969482422,165.24000549316406,166.2899932861328,153.19342041015625,4645300
+2020-12-08,166.3000030517578,167.24000549316406,165.0,166.67999267578125,153.5526580810547,3259900
+2020-12-09,164.8000030517578,166.47000122070312,161.9600067138672,162.75999450683594,149.94140625,5593900
+2020-12-10,162.16000366210938,162.8699951171875,160.77999877929688,162.0,149.2412872314453,5597300
+2020-12-11,160.61000061035156,161.9499969482422,159.6300048828125,160.61000061035156,147.96075439453125,4145800
+2020-12-14,161.4499969482422,162.75,159.99000549316406,160.1199951171875,147.50933837890625,5994200
+2020-12-15,162.02000427246094,162.72999572753906,161.2100067138672,162.3800048828125,149.59133911132812,5732100
+2020-12-16,162.94000244140625,163.36000061035156,160.9199981689453,162.1199951171875,149.35183715820312,3147900
+2020-12-17,162.91000366210938,163.00999450683594,161.41000366210938,162.69000244140625,149.87692260742188,5253400
+2020-12-18,163.3699951171875,164.61000061035156,162.10000610351562,164.07000732421875,151.14825439453125,7072600
+2020-12-21,161.5500030517578,162.8000030517578,159.55999755859375,162.42999267578125,149.6374053955078,3077300
+2020-12-22,162.19000244140625,163.4600067138672,162.05999755859375,162.52000427246094,149.72030639648438,2640900
+2020-12-23,162.1999969482422,163.22999572753906,160.80999755859375,160.97999572753906,148.30160522460938,2012400
+2020-12-24,160.72000122070312,161.85000610351562,160.47999572753906,161.63999938964844,148.90963745117188,1044400
+2020-12-28,163.75999450683594,163.75999450683594,161.0,161.47000122070312,148.75303649902344,2139300
+2020-12-29,161.9600067138672,162.67999267578125,160.57000732421875,161.17999267578125,148.48580932617188,2433700
+2020-12-30,161.88999938964844,163.1300048828125,161.75999450683594,162.6999969482422,149.8861541748047,2213800
+2020-12-31,162.8699951171875,164.38999938964844,161.88999938964844,164.1300048828125,151.20355224609375,2906200
+2021-01-04,164.60000610351562,167.83999633789062,160.75999450683594,162.22000122070312,149.44395446777344,4659900
+2021-01-05,161.6999969482422,163.52999877929688,161.27999877929688,163.41000366210938,150.54022216796875,4734100
+2021-01-06,162.3000030517578,167.4499969482422,162.07000732421875,164.22000122070312,151.28643798828125,5254400
+2021-01-07,165.3300018310547,168.6999969482422,164.82000732421875,167.94000244140625,154.7134246826172,5673600
+2021-01-08,171.1199951171875,172.75,168.86000061035156,171.16000366210938,157.67984008789062,4556500
+2021-01-11,170.24000549316406,172.0399932861328,169.13999938964844,171.30999755859375,157.81802368164062,4553100
+2021-01-12,171.2899932861328,173.66000366210938,170.97000122070312,172.3000030517578,158.73004150390625,3406600
+2021-01-13,172.2899932861328,172.85000610351562,170.8699951171875,171.41000366210938,157.91018676757812,2953900
+2021-01-14,171.10000610351562,172.5399932861328,170.35000610351562,171.7100067138672,158.1865234375,3416300
+2021-01-15,170.97999572753906,171.08999633789062,167.57000732421875,169.19000244140625,155.86500549316406,3734600
+2021-01-19,171.19000244140625,174.6999969482422,171.19000244140625,174.19000244140625,160.47122192382812,6277800
+2021-01-20,174.83999633789062,175.17999267578125,172.7899932861328,173.3300018310547,159.67893981933594,4329500
+2021-01-21,174.4199981689453,175.47000122070312,172.11000061035156,175.10000610351562,161.30955505371094,3583900
+2021-01-22,174.49000549316406,175.4499969482422,172.75,172.80999755859375,159.1999053955078,3736800
+2021-01-25,173.3699951171875,174.57000732421875,170.67999267578125,172.9199981689453,159.30125427246094,5401900
+2021-01-26,172.07000732421875,174.27999877929688,171.3000030517578,171.47000122070312,157.96543884277344,5341900
+2021-01-27,166.4499969482422,167.6199951171875,162.0399932861328,162.92999267578125,150.0980224609375,10011200
+2021-01-28,167.8800048828125,171.10000610351562,165.13999938964844,169.22999572753906,155.90184020996094,6796600
+2021-01-29,166.64999389648438,168.0,164.02000427246094,165.69000244140625,153.56622314453125,5969800
+2021-02-01,167.36000061035156,173.0,167.02000427246094,172.4600067138672,159.8408660888672,5715600
+2021-02-02,173.0500030517578,175.6999969482422,172.00999450683594,174.75,161.9633026123047,4861200
+2021-02-03,174.77999877929688,175.25999450683594,168.5,168.5800018310547,156.24476623535156,5019200
+2021-02-04,169.9600067138672,172.1199951171875,168.05999755859375,172.0,159.41453552246094,3519800
+2021-02-05,172.8000030517578,173.17999267578125,168.05999755859375,169.92999267578125,157.4960174560547,4045000
+2021-02-08,171.33999633789062,175.38999938964844,170.83999633789062,175.1199951171875,162.30625915527344,4597600
+2021-02-09,174.5,175.22000122070312,173.3300018310547,173.69000244140625,160.98086547851562,2777700
+2021-02-10,175.1999969482422,176.13999938964844,172.6199951171875,174.36000061035156,161.60186767578125,3414600
+2021-02-11,176.0,179.64999389648438,175.44000244140625,179.22000122070312,166.10623168945312,4776000
+2021-02-12,178.0,179.89999389648438,177.3300018310547,179.63999938964844,166.49551391601562,2532500
+2021-02-16,180.0,181.8000030517578,178.83999633789062,180.75999450683594,167.53355407714844,3887600
+2021-02-17,178.32000732421875,180.2100067138672,176.36000061035156,178.52999877929688,165.46673583984375,4315100
+2021-02-18,177.42999267578125,177.52000427246094,174.1999969482422,176.50999450683594,163.5945281982422,4195100
+2021-02-19,177.86000061035156,179.57000732421875,176.63999938964844,178.35000610351562,165.29991149902344,4248500
+2021-02-22,176.0,176.9199981689453,172.67999267578125,173.08999633789062,160.42477416992188,4386900
+2021-02-23,174.1699981689453,174.44000244140625,168.50999450683594,172.85000610351562,160.2023468017578,6514400
+2021-02-24,171.6300048828125,179.77000427246094,170.57000732421875,179.38999938964844,166.2637939453125,5100500
+2021-02-25,178.5,178.5,170.05999755859375,170.52999877929688,158.05206298828125,6099600
+2021-02-26,173.27999877929688,173.85000610351562,169.1300048828125,172.27000427246094,159.66477966308594,6060600
+2021-03-01,174.5,177.86000061035156,173.08999633789062,177.6699981689453,164.66964721679688,4771500
+2021-03-02,177.57000732421875,177.66000366210938,174.14999389648438,174.88999938964844,162.09304809570312,5401500
+2021-03-03,174.08999633789062,175.6199951171875,170.36000061035156,170.58999633789062,158.10772705078125,4715900
+2021-03-04,170.5,170.85000610351562,161.6699981689453,163.25,151.30474853515625,8318900
+2021-03-05,167.5399932861328,168.8300018310547,162.02999877929688,167.94000244140625,155.65158081054688,5681200
+2021-03-08,166.38999938964844,168.27000427246094,161.77000427246094,162.11000061035156,150.24819946289062,6065400
+2021-03-09,167.1699981689453,171.85000610351562,166.2899932861328,170.36000061035156,157.89451599121094,7610300
+2021-03-10,171.64999389648438,173.0,169.30999755859375,169.4199981689453,157.0233154296875,4270500
+2021-03-11,172.50999450683594,175.60000610351562,172.47000122070312,174.9499969482422,162.148681640625,5002700
+2021-03-12,173.02000427246094,174.10000610351562,170.75,173.57000732421875,160.8696746826172,3514600
+2021-03-15,173.47000122070312,175.08999633789062,171.75999450683594,174.91000366210938,162.1116485595703,3876500
+2021-03-16,176.25,178.80999755859375,175.8300018310547,177.13999938964844,164.17845153808594,4132600
+2021-03-17,175.44000244140625,180.17999267578125,174.4199981689453,179.35000610351562,166.2267303466797,4004800
+2021-03-18,176.16000366210938,179.77000427246094,174.24000549316406,174.36000061035156,161.60186767578125,4214400
+2021-03-19,175.69000244140625,178.0500030517578,172.4499969482422,175.97999572753906,163.1033172607422,8447300
+2021-03-22,178.2899932861328,181.69000244140625,177.75,180.10000610351562,166.9218292236328,4476100
+2021-03-23,181.91000366210938,182.57000732421875,177.7100067138672,178.77999877929688,165.6984405517578,4688500
+2021-03-24,179.99000549316406,182.69000244140625,178.77999877929688,178.89999389648438,165.80963134765625,5056100
+2021-03-25,177.52999877929688,179.4499969482422,173.75,178.49000549316406,165.42967224121094,4878500
+2021-03-26,177.75999450683594,188.8699951171875,177.00999450683594,188.1999969482422,174.42918395996094,6363500
+2021-03-29,184.85000610351562,187.6999969482422,183.74000549316406,186.17999267578125,172.5569610595703,4983600
+2021-03-30,188.50999450683594,188.50999450683594,184.6199951171875,185.94000244140625,172.33456420898438,4458700
+2021-03-31,187.60000610351562,190.4499969482422,186.52999877929688,188.99000549316406,175.16134643554688,5427500
+2021-04-01,191.11000061035156,192.5399932861328,190.02000427246094,192.05999755859375,178.00672912597656,4581300
+2021-04-05,194.0,197.5800018310547,193.6300048828125,196.92999267578125,182.5203399658203,4323900
+2021-04-06,194.22000122070312,196.83999633789062,193.0399932861328,194.58999633789062,180.35154724121094,3506900
+2021-04-07,194.4600067138672,194.49000549316406,191.50999450683594,193.08999633789062,178.96131896972656,3678900
+2021-04-08,196.08999633789062,196.08999633789062,193.35000610351562,195.1999969482422,180.9169464111328,3157200
+2021-04-09,193.30999755859375,195.55999755859375,192.74000549316406,195.42999267578125,181.130126953125,3127300
+2021-04-12,192.63999938964844,194.72000122070312,191.33999633789062,192.42999267578125,178.34962463378906,4504800
+2021-04-13,192.13999938964844,193.0,189.75999450683594,191.24000549316406,177.24673461914062,4009300
+2021-04-14,190.4600067138672,191.5,189.00999450683594,190.3300018310547,176.40333557128906,3555000
+2021-04-15,191.92999267578125,193.52999877929688,190.82000732421875,193.1699981689453,179.03550720214844,4471900
+2021-04-16,193.66000366210938,194.77999877929688,191.63999938964844,191.92999267578125,177.88621520996094,5792900
+2021-04-19,190.35000610351562,191.10000610351562,186.72000122070312,187.05999755859375,173.37258911132812,5334900
+2021-04-20,186.97999572753906,186.97999572753906,184.27999877929688,185.27000427246094,171.71356201171875,4258900
+2021-04-21,187.89999389648438,189.13999938964844,184.9600067138672,188.89999389648438,175.07794189453125,4796500
+2021-04-22,186.66000366210938,188.7899932861328,184.77000427246094,185.8000030517578,172.20477294921875,3853100
+2021-04-23,187.02000427246094,190.00999450683594,186.50999450683594,188.82000732421875,175.00379943847656,3512400
+2021-04-26,188.86000061035156,192.17999267578125,187.88999938964844,191.36000061035156,177.35794067382812,3842300
+2021-04-27,191.05999755859375,192.50999450683594,189.77999877929688,190.2100067138672,176.29209899902344,3864100
+2021-04-28,181.63999938964844,184.0,180.0,181.82000732421875,168.51597595214844,9434200
+2021-04-29,183.6300048828125,186.0500030517578,182.64999389648438,185.82000732421875,172.2233123779297,4547300
+2021-04-30,182.17999267578125,182.89999389648438,179.1300048828125,180.50999450683594,168.22528076171875,6193600
+2021-05-03,181.49000549316406,181.8000030517578,177.55999755859375,178.8000030517578,166.6316375732422,5136100
+2021-05-04,178.25999450683594,179.25,175.52999877929688,179.02999877929688,166.84600830078125,5222300
+2021-05-05,181.00999450683594,183.17999267578125,179.47999572753906,181.64999389648438,169.2876739501953,5257100
+2021-05-06,181.92999267578125,184.83999633789062,179.9499969482422,184.27000427246094,171.7293701171875,4525800
+2021-05-07,186.6999969482422,188.10000610351562,185.4199981689453,187.75999450683594,174.9818572998047,4591400
+2021-05-10,187.2899932861328,187.2899932861328,181.82000732421875,182.0500030517578,169.6604461669922,4580400
+2021-05-11,178.41000366210938,183.52999877929688,177.41000366210938,183.1999969482422,170.732177734375,4641300
+2021-05-12,179.69000244140625,180.10000610351562,176.27000427246094,176.60000610351562,164.58135986328125,5297900
+2021-05-13,179.99000549316406,180.6300048828125,177.25,178.99000549316406,166.8087158203125,4361000
+2021-05-14,180.6999969482422,184.9199981689453,179.5,183.27000427246094,170.7974395751953,4433500
+2021-05-17,182.25,182.3800048828125,178.85000610351562,180.8300018310547,168.52346801757812,4162300
+2021-05-18,181.11000061035156,181.86000061035156,178.58999633789062,178.8699951171875,166.69686889648438,3454100
+2021-05-19,175.24000549316406,181.92999267578125,175.0,181.72000122070312,169.35292053222656,4780000
+2021-05-20,182.27999877929688,186.5399932861328,182.27999877929688,185.3000030517578,172.6892852783203,5387000
+2021-05-21,186.69000244140625,186.69000244140625,184.13999938964844,185.00999450683594,172.41900634765625,3682300
+2021-05-24,186.4499969482422,189.35000610351562,186.4499969482422,188.69000244140625,175.84857177734375,4175900
+2021-05-25,189.47000122070312,189.67999267578125,187.8800048828125,188.6999969482422,175.85789489746094,4270100
+2021-05-26,188.05999755859375,189.77999877929688,186.92999267578125,188.36000061035156,175.54103088378906,4221600
+2021-05-27,188.74000549316406,190.0500030517578,187.8800048828125,189.1300048828125,176.2586212158203,10107700
+2021-05-28,190.0500030517578,191.02999877929688,189.27000427246094,189.82000732421875,176.90167236328125,3306500
+2021-06-01,191.3800048828125,192.02999877929688,188.0399932861328,189.0,176.13746643066406,4817300
+2021-06-02,189.5,190.86000061035156,188.33999633789062,190.75,177.7683868408203,3137900
+2021-06-03,187.69000244140625,187.86000061035156,184.89999389648438,186.0,173.3416290283203,4205300
+2021-06-04,187.77999877929688,190.3800048828125,187.47999572753906,190.07000732421875,177.1346435546875,3462900
+2021-06-07,189.1999969482422,189.8000030517578,187.66000366210938,188.5500030517578,175.71807861328125,2726100
+2021-06-08,189.97000122070312,189.97000122070312,186.11000061035156,186.92999267578125,174.20834350585938,3063600
+2021-06-09,188.08999633789062,188.1300048828125,186.1699981689453,186.4499969482422,173.76101684570312,2866900
+2021-06-10,186.33999633789062,188.89999389648438,185.89999389648438,188.0,175.20550537109375,3188700
+2021-06-11,188.0800018310547,188.74000549316406,186.94000244140625,188.6699981689453,175.82992553710938,2309400
+2021-06-14,188.25999450683594,190.35000610351562,187.07000732421875,190.25999450683594,177.31173706054688,3360300
+2021-06-15,190.4600067138672,190.72999572753906,188.1199951171875,188.61000061035156,175.77401733398438,2600100
+2021-06-16,189.91000366210938,190.49000549316406,186.3000030517578,187.72999572753906,174.9539031982422,3357900
+2021-06-17,187.24000549316406,189.52999877929688,186.1999969482422,187.64999389648438,174.8793487548828,3222300
+2021-06-18,186.00999450683594,186.30999755859375,182.5,183.07000732421875,170.61105346679688,7535200
+2021-06-21,184.25,186.63999938964844,183.36000061035156,186.11000061035156,173.4441375732422,3771200
+2021-06-22,185.49000549316406,187.27999877929688,184.33999633789062,187.0399932861328,174.31085205078125,3299700
+2021-06-23,186.47999572753906,187.47999572753906,185.99000549316406,186.10000610351562,173.43484497070312,2473300
+2021-06-24,188.0500030517578,188.6999969482422,187.4499969482422,188.61000061035156,175.77401733398438,2876700
+2021-06-25,188.0500030517578,190.25,187.35000610351562,188.1699981689453,175.36398315429688,4639100
+2021-06-28,188.97000122070312,192.3800048828125,188.97000122070312,191.52999877929688,178.49530029296875,3228700
+2021-06-29,191.52000427246094,193.00999450683594,190.92999267578125,192.8800048828125,179.75340270996094,2108700
+2021-06-30,192.83999633789062,193.0,191.49000549316406,192.3000030517578,179.212890625,2687600
+2021-07-01,192.02000427246094,192.47999572753906,190.05999755859375,190.83999633789062,177.8522491455078,3455900
+2021-07-02,192.6300048828125,192.8000030517578,190.91000366210938,192.2100067138672,179.12901306152344,2389900
+2021-07-06,192.5800018310547,192.77000427246094,189.5500030517578,191.1999969482422,178.18775939941406,2619600
+2021-07-07,192.77000427246094,192.99000549316406,188.97999572753906,189.77999877929688,176.86439514160156,2749500
+2021-07-08,187.55999755859375,189.3000030517578,185.3699951171875,188.24000549316406,175.42919921875,3146900
+2021-07-09,188.1699981689453,190.8699951171875,187.0,190.27000427246094,177.321044921875,3109200
+2021-07-12,190.5500030517578,192.02000427246094,190.08999633789062,191.9199981689453,178.85874938964844,4069500
+2021-07-13,191.22999572753906,192.4600067138672,190.72000122070312,191.1999969482422,178.18775939941406,2695100
+2021-07-14,193.0,194.08999633789062,190.72999572753906,191.27999877929688,178.26229858398438,3590200
+2021-07-15,190.47000122070312,191.27999877929688,187.39999389648438,188.25999450683594,175.44781494140625,4259900
+2021-07-16,189.27000427246094,190.24000549316406,185.72999572753906,186.1199951171875,173.45346069335938,4337500
+2021-07-19,184.27999877929688,186.3300018310547,183.3699951171875,186.24000549316406,173.5653076171875,4181300
+2021-07-20,187.05999755859375,189.17999267578125,185.75999450683594,187.77000427246094,174.99119567871094,4287300
+2021-07-21,188.4499969482422,194.25,188.4499969482422,194.24000549316406,181.0208282470703,6352800
+2021-07-22,185.74000549316406,187.66000366210938,183.52999877929688,183.91000366210938,171.3938751220703,12673900
+2021-07-23,184.19000244140625,186.92999267578125,182.16000366210938,186.85000610351562,175.10496520996094,5983000
+2021-07-26,185.36000061035156,188.99000549316406,185.30999755859375,188.25999450683594,176.4263153076172,4516600
+2021-07-27,187.52000427246094,187.83999633789062,182.22999572753906,185.1300048828125,173.4930877685547,4649900
+2021-07-28,186.32000732421875,187.5,185.02000427246094,186.85000610351562,175.10496520996094,2956700
+2021-07-29,187.83999633789062,190.4600067138672,187.4600067138672,189.8300018310547,177.89764404296875,3081800
+2021-07-30,188.5,190.9499969482422,188.3699951171875,190.6199951171875,178.6379852294922,2521600
+2021-08-02,192.39999389648438,193.60000610351562,190.41000366210938,190.72000122070312,178.73170471191406,2922600
+2021-08-03,190.92999267578125,191.4499969482422,187.44000244140625,189.33999633789062,177.4384307861328,3703400
+2021-08-04,189.88999938964844,193.3699951171875,189.25,192.3800048828125,180.287353515625,3793600
+2021-08-05,193.8000030517578,193.89999389648438,191.58999633789062,193.16000366210938,181.01834106445312,2769500
+2021-08-06,192.3699951171875,193.6300048828125,192.19000244140625,192.9600067138672,180.83091735839844,2414300
+2021-08-09,193.27999877929688,193.52999877929688,190.3300018310547,190.4499969482422,178.47866821289062,2395900
+2021-08-10,190.5399932861328,190.5399932861328,186.82000732421875,189.64999389648438,177.72894287109375,3497100
+2021-08-11,191.1699981689453,191.1699981689453,188.0,189.5,177.58837890625,2339300
+2021-08-12,188.85000610351562,189.05999755859375,186.16000366210938,187.8699951171875,176.0608367919922,3949600
+2021-08-13,187.5399932861328,188.77999877929688,187.0,188.6999969482422,176.8386688232422,1923700
+2021-08-16,188.49000549316406,189.9600067138672,188.10000610351562,189.85000610351562,177.9163818359375,2506100
+2021-08-17,188.5500030517578,188.74000549316406,185.10000610351562,186.32000732421875,174.60826110839844,3411800
+2021-08-18,185.7100067138672,186.55999755859375,183.55999755859375,183.8000030517578,172.24668884277344,2862500
+2021-08-19,182.75,185.97000122070312,181.9600067138672,185.0399932861328,173.4087371826172,3871700
+2021-08-20,185.25999450683594,186.16000366210938,183.32000732421875,184.97000122070312,173.34315490722656,3855300
+2021-08-23,185.8000030517578,188.63999938964844,185.57000732421875,187.85000610351562,176.04209899902344,3529000
+2021-08-24,187.9199981689453,189.52999877929688,187.52999877929688,187.82000732421875,176.01402282714844,3268200
+2021-08-25,188.3699951171875,189.1199951171875,187.3300018310547,188.08999633789062,176.26699829101562,3163600
+2021-08-26,187.66000366210938,188.58999633789062,186.57000732421875,187.97000122070312,176.154541015625,3643700
+2021-08-27,188.39999389648438,190.8000030517578,188.05999755859375,190.52000427246094,178.5442657470703,2859800
+2021-08-30,191.38999938964844,192.2899932861328,190.7100067138672,191.42999267578125,179.39707946777344,2356500
+2021-08-31,192.10000610351562,192.6999969482422,189.11000061035156,190.91000366210938,178.90977478027344,4227500
+2021-09-01,191.77999877929688,191.77999877929688,188.1699981689453,188.35000610351562,176.51068115234375,4536600
+2021-09-02,189.2100067138672,189.4199981689453,188.0399932861328,189.41000366210938,177.50404357910156,2061400
+2021-09-03,188.6699981689453,190.8300018310547,188.1999969482422,189.8800048828125,177.9445037841797,2103400
+2021-09-07,189.3300018310547,190.10000610351562,188.47999572753906,189.4600067138672,177.55091857910156,2295900
+2021-09-08,188.5,189.0399932861328,187.1199951171875,188.8000030517578,176.93240356445312,2021600
+2021-09-09,189.66000366210938,190.6300048828125,188.25999450683594,188.47000122070312,176.62315368652344,1827900
+2021-09-10,189.33999633789062,193.4499969482422,189.33999633789062,190.64999389648438,178.66610717773438,3331700
+2021-09-13,192.9600067138672,194.1300048828125,191.24000549316406,193.97999572753906,181.78677368164062,3687200
+2021-09-14,195.0,196.33999633789062,193.8000030517578,195.11000061035156,182.8457489013672,3239600
+2021-09-15,196.1300048828125,197.58999633789062,194.8300018310547,197.5,185.08551025390625,3995900
+2021-09-16,196.58999633789062,197.33999633789062,194.85000610351562,196.82000732421875,184.44827270507812,2661500
+2021-09-17,197.30999755859375,197.30999755859375,194.61000061035156,196.25,183.91407775878906,5819300
+2021-09-20,192.8800048828125,193.74000549316406,189.75999450683594,192.58999633789062,180.48416137695312,4614300
+2021-09-21,193.9600067138672,194.49000549316406,190.83999633789062,192.9600067138672,180.83091735839844,3093400
+2021-09-22,194.75,196.6999969482422,193.74000549316406,195.9199981689453,183.60482788085938,3526100
+2021-09-23,196.3000030517578,199.10000610351562,195.7899932861328,198.6699981689453,186.1819610595703,2756900
+2021-09-24,197.3699951171875,200.9199981689453,197.1199951171875,200.64999389648438,188.03749084472656,3191500
+2021-09-27,198.22999572753906,200.4499969482422,197.6699981689453,200.3300018310547,187.73765563964844,3022300
+2021-09-28,197.49000549316406,199.11000061035156,194.5500030517578,194.88999938964844,182.63958740234375,4274600
+2021-09-29,194.52999877929688,195.82000732421875,192.11000061035156,193.07000732421875,180.9340057373047,3436800
+2021-09-30,194.47999572753906,194.99000549316406,192.10000610351562,192.2100067138672,180.1280517578125,3270800
+2021-10-01,193.42999267578125,194.3300018310547,190.17999267578125,193.7899932861328,181.60870361328125,2986100
+2021-10-04,193.0399932861328,194.3800048828125,189.02999877929688,190.39999389648438,178.43182373046875,3934100
+2021-10-05,192.22999572753906,195.22000122070312,190.67999267578125,193.8800048828125,181.69308471679688,3860200
+2021-10-06,192.0500030517578,194.66000366210938,191.60000610351562,194.38999938964844,182.17098999023438,3103400
+2021-10-07,195.80999755859375,197.75,195.02999877929688,195.30999755859375,183.03314208984375,2873200
+2021-10-08,196.17999267578125,196.3699951171875,193.99000549316406,195.24000549316406,182.9676055908203,2574100
+2021-10-11,194.88999938964844,196.22999572753906,193.30999755859375,193.3699951171875,181.2151336669922,2280200
+2021-10-12,193.9199981689453,194.22999572753906,187.33999633789062,188.47999572753906,176.63250732421875,6225100
+2021-10-13,189.16000366210938,189.3800048828125,186.52000427246094,187.10000610351562,175.33924865722656,3796500
+2021-10-14,189.3699951171875,192.5800018310547,188.92999267578125,192.49000549316406,180.39047241210938,3412800
+2021-10-15,192.86000061035156,194.8000030517578,192.63999938964844,194.4499969482422,182.22723388671875,2648900
+2021-10-18,193.1699981689453,196.05999755859375,191.6199951171875,194.91000366210938,182.6583709716797,2804600
+2021-10-19,194.61000061035156,198.5399932861328,193.83999633789062,198.22999572753906,185.76962280273438,2666100
+2021-10-20,198.10000610351562,200.02000427246094,197.0500030517578,199.3800048828125,186.84735107421875,3043300
+2021-10-21,199.64999389648438,201.5800018310547,199.0,201.2899932861328,188.6372528076172,3276300
+2021-10-22,201.5500030517578,202.22000122070312,198.13999938964844,199.07000732421875,186.5568389892578,3649200
+2021-10-25,200.0,202.25999450683594,199.05999755859375,200.1999969482422,187.6157989501953,4254900
+2021-10-26,200.0800018310547,200.39999389648438,196.49000549316406,196.97999572753906,184.5981903076172,5837500
+2021-10-27,185.63999938964844,188.52000427246094,183.5500030517578,187.10000610351562,175.33924865722656,10365500
+2021-10-28,187.77000427246094,189.60000610351562,186.22999572753906,187.8699951171875,176.0608367919922,5123000
+2021-10-29,186.38999938964844,188.36000061035156,186.22999572753906,187.47999572753906,176.77745056152344,4552200
+2021-11-01,186.72999572753906,188.57000732421875,186.0800018310547,187.47000122070312,176.76803588867188,4203900
+2021-11-02,186.14999389648438,189.3699951171875,186.11000061035156,189.33999633789062,178.5312957763672,4009600
+2021-11-03,188.67999267578125,190.11000061035156,186.6699981689453,189.19000244140625,178.38983154296875,3666900
+2021-11-04,189.5,191.22000122070312,188.4199981689453,191.11000061035156,180.20022583007812,4828000
+2021-11-05,193.64999389648438,195.42999267578125,191.82000732421875,193.39999389648438,182.3594970703125,4510500
+2021-11-08,194.0399932861328,195.3800048828125,191.72000122070312,192.36000061035156,181.37887573242188,5213900
+2021-11-09,192.6300048828125,193.9499969482422,190.38999938964844,190.7899932861328,179.8985137939453,4314700
+2021-11-10,189.63999938964844,190.97000122070312,186.47999572753906,187.02000427246094,176.34373474121094,4304600
+2021-11-11,188.63999938964844,188.82000732421875,187.24000549316406,188.60000610351562,177.83351135253906,2554800
+2021-11-12,188.91000366210938,191.83999633789062,187.30999755859375,190.0800018310547,179.22903442382812,3121700
+2021-11-15,191.22000122070312,191.91000366210938,188.5,189.22999572753906,178.42755126953125,2985200
+2021-11-16,189.10000610351562,190.25,188.16000366210938,188.52000427246094,177.75808715820312,3312000
+2021-11-17,188.41000366210938,190.24000549316406,187.25,189.57000732421875,178.74815368652344,4167800
+2021-11-18,190.57000732421875,194.16000366210938,190.13999938964844,193.47000122070312,182.42552185058594,4677300
+2021-11-19,193.88999938964844,195.25,192.6199951171875,195.16000366210938,184.01904296875,5129100
+2021-11-22,195.6999969482422,196.91000366210938,192.22000122070312,192.5,181.51087951660156,4712300
+2021-11-23,193.61000061035156,193.64999389648438,190.47000122070312,192.63999938964844,181.64288330078125,4881400
+2021-11-24,192.86000061035156,193.6699981689453,190.10000610351562,193.60000610351562,182.548095703125,6494000
+2021-11-26,189.86000061035156,192.52000427246094,187.3699951171875,188.25999450683594,177.512939453125,3324900
+2021-11-29,191.07000732421875,194.72999572753906,189.80999755859375,194.3800048828125,183.28355407714844,4576200
+2021-11-30,193.30999755859375,194.6999969482422,191.0,192.3699951171875,181.3883056640625,8775600
+2021-12-01,195.72999572753906,199.89999389648438,191.6300048828125,191.75999450683594,180.81314086914062,7279100
+2021-12-02,190.4600067138672,194.91000366210938,190.0,193.5800018310547,182.52923583984375,4236700
+2021-12-03,194.6300048828125,196.02999877929688,191.67999267578125,193.3800048828125,182.34068298339844,4901000
+2021-12-06,195.1699981689453,195.25,189.75999450683594,194.61000061035156,183.50042724609375,4084600
+2021-12-07,196.39999389648438,199.86000061035156,195.92999267578125,199.02999877929688,187.66812133789062,5815600
+2021-12-08,198.5,198.5,193.8699951171875,196.38999938964844,185.17881774902344,4255900
+2021-12-09,195.57000732421875,196.89999389648438,193.25,193.39999389648438,182.3594970703125,3626700
+2021-12-10,196.02000427246094,196.36000061035156,192.80999755859375,196.0,184.8110809326172,3264200
+2021-12-13,196.10000610351562,196.74000549316406,192.91000366210938,193.24000549316406,182.2086639404297,6178300
+2021-12-14,190.97000122070312,191.67999267578125,188.16000366210938,190.27000427246094,179.40818786621094,6130400
+2021-12-15,192.0,193.7100067138672,187.8699951171875,193.44000244140625,182.397216796875,6342000
+2021-12-16,194.0,194.22999572753906,187.72000122070312,188.24000549316406,177.49411010742188,5452300
+2021-12-17,187.3800048828125,189.3800048828125,185.6300048828125,186.3000030517578,175.66481018066406,8427700
+2021-12-20,183.64999389648438,185.05999755859375,182.77000427246094,184.24000549316406,173.72242736816406,4474300
+2021-12-21,187.42999267578125,187.49000549316406,184.24000549316406,186.3699951171875,175.73081970214844,6089400
+2021-12-22,185.99000549316406,187.00999450683594,184.16000366210938,186.92999267578125,176.2588348388672,3375500
+2021-12-23,187.24000549316406,188.94000244140625,187.0,187.39999389648438,176.70201110839844,3266500
+2021-12-27,188.0800018310547,191.9499969482422,188.07000732421875,191.83999633789062,180.88856506347656,3405600
+2021-12-28,192.8000030517578,192.86000061035156,190.3800048828125,191.10000610351562,180.19082641601562,2806900
+2021-12-29,191.38999938964844,193.27999877929688,190.75999450683594,190.80999755859375,179.9173583984375,2754900
+2021-12-30,190.8699951171875,191.8699951171875,189.00999450683594,189.41000366210938,178.59730529785156,2109200
+2021-12-31,189.41000366210938,190.0,188.27000427246094,188.47000122070312,177.71095275878906,2813900
+2022-01-03,188.82000732421875,190.6199951171875,187.4600067138672,190.60000610351562,179.7193603515625,3781500
+2022-01-04,191.0,192.10000610351562,188.1999969482422,190.8000030517578,179.90792846679688,4137500
+2022-01-05,190.41000366210938,191.61000061035156,186.64999389648438,186.82000732421875,176.1551513671875,5047400
+2022-01-06,186.6699981689453,188.52000427246094,185.7899932861328,186.75999450683594,176.09857177734375,4502600
+2022-01-07,181.97000122070312,184.05999755859375,178.89999389648438,179.44000244140625,169.19644165039062,7414200
+2022-01-10,177.89999389648438,183.22999572753906,176.8800048828125,182.9600067138672,172.5155029296875,7195800
+2022-01-11,182.5,186.0800018310547,181.2100067138672,184.63999938964844,174.09959411621094,5239300
+2022-01-12,186.0,187.33999633789062,184.39999389648438,186.02999877929688,175.4102325439453,4240100
+2022-01-13,188.97000122070312,189.6300048828125,183.61000061035156,184.14999389648438,173.63755798339844,5361100
+2022-01-14,183.25999450683594,187.1999969482422,183.0,187.00999450683594,176.3342742919922,4731400
+2022-01-18,183.61000061035156,184.36000061035156,181.25999450683594,182.27999877929688,171.87432861328125,7382800
+2022-01-19,183.44000244140625,183.5800018310547,178.19000244140625,178.3000030517578,168.1215057373047,5207300
+2022-01-20,178.77999877929688,180.55999755859375,173.3800048828125,173.4499969482422,163.5483856201172,6057800
+2022-01-21,174.05999755859375,179.5500030517578,173.3300018310547,175.63999938964844,165.6133575439453,11527900
+2022-01-24,175.77999877929688,178.6199951171875,171.1199951171875,178.33999633789062,168.1592254638672,11717600
+2022-01-25,174.91000366210938,178.00999450683594,173.0399932861328,173.9600067138672,164.02928161621094,8157600
+2022-01-26,182.27000427246094,183.25,176.17999267578125,178.3300018310547,168.14979553222656,12852700
+2022-01-27,180.89999389648438,181.02000427246094,173.10000610351562,174.80999755859375,164.8307647705078,6752900
+2022-01-28,173.80999755859375,177.47000122070312,169.38999938964844,177.2899932861328,168.2761688232422,7322100
+2022-01-31,177.67999267578125,179.63999938964844,175.83999633789062,179.49000549316406,170.3643341064453,6980800
+2022-02-01,179.58999633789062,181.6699981689453,176.6300048828125,181.2899932861328,172.07281494140625,6233700
+2022-02-02,181.5500030517578,188.25,181.49000549316406,187.83999633789062,178.28981018066406,8993800
+2022-02-03,185.24000549316406,186.5500030517578,174.8800048828125,175.58999633789062,166.66261291503906,11691400
+2022-02-04,172.47999572753906,172.77000427246094,167.50999450683594,171.4199981689453,162.70460510253906,11408600
+2022-02-07,172.47999572753906,172.5,168.91000366210938,169.9499969482422,161.30935668945312,6418900
+2022-02-08,170.02999877929688,173.19000244140625,168.5,172.6300048828125,163.85313415527344,4622000
+2022-02-09,174.27000427246094,177.1999969482422,173.05999755859375,176.7100067138672,167.72569274902344,7140600
+2022-02-10,172.16000366210938,176.8300018310547,169.74000549316406,170.66000366210938,161.98326110839844,7583400
+2022-02-11,169.92999267578125,171.36000061035156,163.64999389648438,164.39999389648438,156.04153442382812,7564200
+2022-02-14,163.94000244140625,165.64999389648438,161.0399932861328,162.47000122070312,154.20970153808594,7468000
+2022-02-15,164.80999755859375,166.77000427246094,164.0800018310547,166.1699981689453,157.7215576171875,6969700
+2022-02-16,164.7899932861328,168.9600067138672,164.22999572753906,168.24000549316406,159.68630981445312,4594300
+2022-02-17,166.07000732421875,167.38999938964844,164.1999969482422,164.64999389648438,156.27882385253906,6807700
+2022-02-18,165.25,168.11000061035156,164.0399932861328,166.74000549316406,158.26258850097656,6359100
+2022-02-22,166.05999755859375,171.13999938964844,165.00999450683594,166.69000244140625,158.2151336669922,7293800
+2022-02-23,168.02000427246094,169.9600067138672,165.3699951171875,165.63999938964844,157.21849060058594,5893900
+2022-02-24,163.77999877929688,169.92999267578125,161.19000244140625,169.58999633789062,160.96766662597656,7754800
+2022-02-25,169.72999572753906,170.97000122070312,167.13999938964844,170.82000732421875,162.13514709472656,4830100
+2022-02-28,168.6300048828125,170.5399932861328,166.99000549316406,169.99000549316406,161.34732055664062,5656600
+2022-03-01,169.36000061035156,170.00999450683594,164.3699951171875,167.2899932861328,158.78460693359375,6049600
+2022-03-02,168.49000549316406,171.50999450683594,167.83999633789062,170.10000610351562,161.45175170898438,5304100
+2022-03-03,171.72000122070312,172.75,169.30999755859375,171.0,162.3059844970703,5154200
+2022-03-04,169.47999572753906,171.75999450683594,168.13999938964844,169.97999572753906,161.3378448486328,6804700
+2022-03-07,170.86000061035156,170.97000122070312,164.75999450683594,164.88999938964844,156.50662231445312,7064800
+2022-03-08,164.8300018310547,172.6999969482422,162.38999938964844,167.33999633789062,158.83206176757812,7486500
+2022-03-09,172.60000610351562,173.99000549316406,169.44000244140625,172.4600067138672,163.69174194335938,6047300
+2022-03-10,169.47999572753906,173.4199981689453,168.58999633789062,172.75,163.96702575683594,6079100
+2022-03-11,173.89999389648438,175.42999267578125,169.94000244140625,170.36000061035156,161.69850158691406,4869700
+2022-03-14,169.9600067138672,171.64999389648438,166.08999633789062,166.72000122070312,158.24356079101562,4863200
+2022-03-15,168.5800018310547,172.63999938964844,167.88999938964844,172.32000732421875,163.55889892578125,5138600
+2022-03-16,173.75999450683594,176.47000122070312,171.42999267578125,176.3300018310547,167.36500549316406,5660400
+2022-03-17,175.83999633789062,178.47999572753906,175.24000549316406,178.47000122070312,169.39617919921875,4930700
+2022-03-18,178.1999969482422,180.35000610351562,175.74000549316406,180.10000610351562,170.9433135986328,9031500
+2022-03-21,179.2899932861328,181.2100067138672,177.72999572753906,180.4600067138672,171.28501892089844,5030600
+2022-03-22,180.8800048828125,182.74000549316406,180.0,182.35000610351562,173.0789337158203,3802900
+2022-03-23,182.0,183.0,179.02999877929688,179.0800018310547,169.9751739501953,4821100
+2022-03-24,180.33999633789062,184.3300018310547,179.6300048828125,184.2100067138672,174.8443603515625,4169400
+2022-03-25,184.6699981689453,186.1999969482422,183.1999969482422,184.89999389648438,175.49928283691406,3738800
+2022-03-28,183.16000366210938,185.7899932861328,182.00999450683594,185.67999267578125,176.23960876464844,3117000
+2022-03-29,187.97000122070312,191.33999633789062,187.2899932861328,191.00999450683594,181.29864501953125,5835700
+2022-03-30,190.0,190.89999389648438,186.7100067138672,187.4499969482422,177.9196319580078,3865700
+2022-03-31,188.1300048828125,188.6199951171875,183.17999267578125,183.47999572753906,174.15147399902344,7170700
+2022-04-01,184.42999267578125,184.8800048828125,179.75,182.0800018310547,172.82264709472656,4631700
+2022-04-04,181.5500030517578,183.35000610351562,180.57000732421875,182.7100067138672,173.42063903808594,4644800
+2022-04-05,181.6300048828125,181.85000610351562,176.3699951171875,177.17999267578125,168.17176818847656,6956500
+2022-04-06,175.0,179.61000061035156,174.82000732421875,177.25,168.23822021484375,6932900
+2022-04-07,176.25,178.92999267578125,175.3000030517578,177.60000610351562,168.57044982910156,4178500
+2022-04-08,177.19000244140625,177.3000030517578,173.8300018310547,174.11000061035156,165.2578582763672,4504500
+2022-04-11,172.77000427246094,174.44000244140625,171.77999877929688,171.94000244140625,163.1981964111328,4347800
+2022-04-12,175.4199981689453,176.3699951171875,172.38999938964844,173.0,164.20431518554688,4550800
+2022-04-13,173.30999755859375,175.49000549316406,172.41000366210938,175.11000061035156,166.20701599121094,5229100
+2022-04-14,174.91000366210938,176.11000061035156,173.52999877929688,173.66000366210938,164.8307647705078,4578500
+2022-04-18,173.0,177.5800018310547,173.0,176.55999755859375,167.58331298828125,3564000
+2022-04-19,175.41000366210938,179.33999633789062,175.22999572753906,179.05999755859375,169.95620727539062,4671900
+2022-04-20,181.60000610351562,183.66000366210938,179.0800018310547,179.4199981689453,170.2978973388672,4553700
+2022-04-21,181.36000061035156,183.24000549316406,176.77000427246094,177.22999572753906,168.21922302246094,4735000
+2022-04-22,177.30999755859375,177.6300048828125,172.92999267578125,173.30999755859375,164.49855041503906,6355900
+2022-04-25,173.05999755859375,175.1699981689453,171.6699981689453,173.91000366210938,165.06805419921875,8737600
+2022-04-26,171.42999267578125,172.49000549316406,168.3699951171875,168.44000244140625,159.8761444091797,9591700
+2022-04-27,160.5500030517578,171.9199981689453,160.5,169.38999938964844,160.77786254882812,12570400
+2022-04-28,170.05999755859375,176.8800048828125,169.99000549316406,175.85000610351562,166.909423828125,8233600
+2022-04-29,174.0399932861328,176.02999877929688,169.92999267578125,170.25,161.59410095214844,6698600
+2022-05-02,170.5500030517578,174.1199951171875,168.0800018310547,174.0,165.1534423828125,5851500
+2022-05-03,173.8800048828125,174.7899932861328,172.0,172.5399932861328,163.76768493652344,5438600
+2022-05-04,173.17999267578125,176.8699951171875,167.3300018310547,176.22999572753906,167.27005004882812,10311500
+2022-05-05,174.39999389648438,174.97999572753906,168.64999389648438,170.27999877929688,161.6226043701172,7740400
+2022-05-06,167.83999633789062,170.0800018310547,165.74000549316406,167.4499969482422,160.01715087890625,5724800
+2022-05-09,166.11000061035156,168.4600067138672,164.10000610351562,164.94000244140625,157.61859130859375,7929700
+2022-05-10,168.3800048828125,170.83999633789062,166.3000030517578,168.24000549316406,160.7720947265625,7033300
+2022-05-11,166.72999572753906,170.33999633789062,164.24000549316406,164.69000244140625,157.37966918945312,5892800
+2022-05-12,163.88999938964844,166.4499969482422,162.6699981689453,165.89999389648438,158.5359649658203,5936100
+2022-05-13,168.41000366210938,170.67999267578125,167.5800018310547,169.74000549316406,162.2055206298828,5329900
+2022-05-16,168.07000732421875,170.13999938964844,166.8300018310547,168.5,161.0205535888672,3648900
+2022-05-17,172.10000610351562,175.11000061035156,171.32000732421875,174.97999572753906,167.21292114257812,5851300
+2022-05-18,173.39999389648438,174.91000366210938,169.67999267578125,170.3000030517578,162.74063110351562,5747200
+2022-05-19,169.86000061035156,170.74000549316406,167.16000366210938,167.6199951171875,160.17959594726562,5399600
+2022-05-20,168.60000610351562,170.3000030517578,164.2100067138672,169.80999755859375,162.2724151611328,6278300
+2022-05-23,170.27000427246094,170.88999938964844,168.22999572753906,169.92999267578125,162.38706970214844,5384100
+2022-05-24,168.2899932861328,169.47999572753906,166.3699951171875,167.86000061035156,160.40896606445312,5121700
+2022-05-25,168.08999633789062,170.97999572753906,167.00999450683594,170.00999450683594,162.46351623535156,4712100
+2022-05-26,170.32000732421875,174.8300018310547,169.2899932861328,174.1300048828125,166.40065002441406,4536600
+2022-05-27,175.52000427246094,178.35000610351562,175.52000427246094,177.97000122070312,170.0701904296875,5857900
+2022-05-31,176.74000549316406,178.2899932861328,173.80999755859375,176.75999450683594,168.9138946533203,9408000
+2022-06-01,177.50999450683594,177.58999633789062,172.6999969482422,174.4199981689453,166.67776489257812,4681600
+2022-06-02,174.0,176.8000030517578,172.38999938964844,176.72000122070312,168.8756866455078,6521600
+2022-06-03,174.8699951171875,175.5,171.99000549316406,172.3300018310547,164.68055725097656,4485500
+2022-06-06,173.64999389648438,174.25999450683594,167.3800048828125,167.75999450683594,160.31341552734375,5603800
+2022-06-07,166.1199951171875,170.0800018310547,165.24000549316406,169.85000610351562,162.31063842773438,4416100
+2022-06-08,169.75,169.75,164.77000427246094,165.3699951171875,158.02947998046875,5112600
+2022-06-09,165.00999450683594,166.72999572753906,161.4600067138672,161.5800018310547,154.40771484375,5353200
+2022-06-10,159.16000366210938,160.42999267578125,157.67999267578125,157.77999877929688,150.77639770507812,6511000
+2022-06-13,154.89999389648438,156.92999267578125,153.13999938964844,153.52999877929688,146.7150421142578,7765000
+2022-06-14,155.14999389648438,155.94000244140625,153.0399932861328,154.0800018310547,147.2406463623047,4772600
+2022-06-15,155.72000122070312,157.91000366210938,153.32000732421875,155.9199981689453,148.99896240234375,5442100
+2022-06-16,151.52000427246094,152.55999755859375,150.1999969482422,151.3699951171875,144.65093994140625,6843700
+2022-06-17,151.83999633789062,153.2100067138672,149.10000610351562,150.1999969482422,143.53286743164062,11262500
+2022-06-21,151.82000732421875,154.5800018310547,151.72999572753906,153.4600067138672,146.6481475830078,6283100
+2022-06-22,151.9600067138672,153.94000244140625,151.16000366210938,152.60000610351562,145.8263397216797,4242900
+2022-06-23,152.8300018310547,153.2100067138672,149.25,151.13999938964844,144.43113708496094,4318200
+2022-06-24,153.00999450683594,156.1300048828125,152.49000549316406,155.9499969482422,149.0276336669922,6425900
+2022-06-27,156.99000549316406,157.6199951171875,155.1300048828125,155.6199951171875,148.71226501464844,5762300
+2022-06-28,156.74000549316406,158.99000549316406,154.0800018310547,154.16000366210938,147.3170928955078,4687500
+2022-06-29,152.44000244140625,153.2899932861328,150.94000244140625,152.77999877929688,145.99835205078125,4348300
+2022-06-30,152.49000549316406,155.07000732421875,150.88999938964844,153.64999389648438,146.8297119140625,6807900
+2022-07-01,150.35000610351562,152.27999877929688,147.02000427246094,148.5399932861328,141.946533203125,8740200
+2022-07-05,145.72999572753906,149.69000244140625,144.4600067138672,149.10000610351562,142.481689453125,8486400
+2022-07-06,150.0,152.0399932861328,148.3699951171875,150.80999755859375,144.11578369140625,5238200
+2022-07-07,153.16000366210938,155.39999389648438,153.16000366210938,154.69000244140625,147.8235626220703,5169400
+2022-07-08,152.74000549316406,155.85000610351562,152.14999389648438,155.52999877929688,148.6262664794922,3467500
+2022-07-11,154.1199951171875,155.02000427246094,152.6199951171875,153.55999755859375,146.7437286376953,4051100
+2022-07-12,155.97000122070312,156.4600067138672,153.6999969482422,154.4600067138672,147.60377502441406,4085100
+2022-07-13,151.9600067138672,155.2100067138672,151.6699981689453,154.2899932861328,147.44129943847656,3755400
+2022-07-14,154.1300048828125,158.33999633789062,152.9600067138672,157.85000610351562,150.8433074951172,4758800
+2022-07-15,159.1999969482422,160.7100067138672,157.63999938964844,160.5399932861328,153.4138946533203,7466100
+2022-07-18,161.72000122070312,162.64999389648438,159.02000427246094,159.6699981689453,152.58250427246094,4088700
+2022-07-19,161.36000061035156,165.67999267578125,160.64999389648438,164.63999938964844,157.33189392089844,5390800
+2022-07-20,163.88999938964844,167.1199951171875,162.5399932861328,165.3300018310547,157.99127197265625,5889100
+2022-07-21,165.97999572753906,166.82000732421875,163.67999267578125,166.5399932861328,159.1475372314453,5466700
+2022-07-22,167.7100067138672,167.7100067138672,162.8699951171875,163.89999389648438,156.62474060058594,5269700
+2022-07-25,163.8000030517578,163.86000061035156,161.27000427246094,163.1999969482422,155.95582580566406,4201400
+2022-07-26,164.17999267578125,164.17999267578125,160.60000610351562,160.83999633789062,153.70057678222656,6080600
+2022-07-27,166.77999877929688,171.99000549316406,165.57000732421875,171.5399932861328,163.92559814453125,11623100
+2022-07-28,171.9199981689453,175.8300018310547,169.58999633789062,175.75,167.94873046875,6468800
+2022-07-29,174.42999267578125,179.27000427246094,174.05999755859375,178.88999938964844,172.07530212402344,6624000
+2022-08-01,177.94000244140625,179.11000061035156,176.75,178.8000030517578,171.98873901367188,4865700
+2022-08-02,177.5,179.92999267578125,176.4499969482422,177.22000122070312,170.46893310546875,4442500
+2022-08-03,178.00999450683594,184.1300048828125,177.86000061035156,183.47000122070312,176.4808349609375,6201100
+2022-08-04,183.77000427246094,185.99000549316406,183.22000122070312,184.91000366210938,177.86599731445312,4533900
+2022-08-05,182.02999877929688,184.6699981689453,181.5800018310547,184.3000030517578,177.27923583984375,3690100
+2022-08-08,182.5,184.4600067138672,181.1300048828125,182.8000030517578,175.83636474609375,3547300
+2022-08-09,179.94000244140625,180.1999969482422,176.10000610351562,177.7100067138672,170.94027709960938,5306400
+2022-08-10,181.4499969482422,183.4499969482422,179.38999938964844,183.1199951171875,176.14418029785156,4276500
+2022-08-11,183.42999267578125,185.6699981689453,181.66000366210938,182.05999755859375,175.12457275390625,3858300
+2022-08-12,183.17999267578125,185.97999572753906,183.0399932861328,185.3800048828125,178.31808471679688,4160900
+2022-08-15,184.8800048828125,185.64999389648438,182.9600067138672,185.39999389648438,178.3373260498047,2863400
+2022-08-16,184.8000030517578,185.0,182.39999389648438,183.36000061035156,176.3750457763672,4541600
+2022-08-17,180.61000061035156,180.9499969482422,174.8800048828125,176.7100067138672,169.9783477783203,6869000
+2022-08-18,176.80999755859375,180.3300018310547,175.8000030517578,178.4600067138672,171.6616973876953,4390400
+2022-08-19,176.9600067138672,177.47999572753906,175.1199951171875,176.4499969482422,169.728271484375,4569500
+2022-08-22,175.47000122070312,175.47000122070312,171.11000061035156,171.44000244140625,164.90911865234375,4919000
+2022-08-23,170.33999633789062,173.88999938964844,170.27999877929688,172.52000427246094,165.94798278808594,3663900
+2022-08-24,171.41000366210938,172.58999633789062,170.75,172.19000244140625,165.63055419921875,3037800
+2022-08-25,173.64999389648438,177.50999450683594,173.25,177.30999755859375,170.55551147460938,4350000
+2022-08-26,177.5,177.92999267578125,169.42999267578125,169.49000549316406,163.03341674804688,6583500
+2022-08-29,169.94000244140625,170.50999450683594,167.75999450683594,167.94000244140625,161.5424346923828,4625800
+2022-08-30,168.22000122070312,168.85000610351562,164.75999450683594,166.74000549316406,160.38816833496094,5343300
+2022-08-31,166.8699951171875,167.58999633789062,164.02000427246094,165.2100067138672,158.91644287109375,6489900
+2022-09-01,163.35000610351562,166.47000122070312,162.19000244140625,166.16000366210938,159.83026123046875,5593800
+2022-09-02,168.0,168.77999877929688,162.3800048828125,163.0,156.79063415527344,4466200
+2022-09-06,163.11000061035156,165.7899932861328,161.83999633789062,163.10000610351562,156.88682556152344,5057000
+2022-09-07,163.6699981689453,167.4499969482422,163.47999572753906,165.82000732421875,159.5032196044922,5332400
+2022-09-08,165.24000549316406,168.5399932861328,163.8699951171875,168.41000366210938,161.99453735351562,5473200
+2022-09-09,169.42999267578125,171.9199981689453,169.36000061035156,170.74000549316406,164.2357940673828,5196200
+2022-09-12,171.25,171.52000427246094,169.2100067138672,170.5800018310547,164.08187866210938,5216800
+2022-09-13,166.0800018310547,167.33999633789062,162.0,162.64999389648438,156.45396423339844,7928700
+2022-09-14,164.22999572753906,166.3300018310547,163.05999755859375,165.25999450683594,158.96453857421875,4792600
+2022-09-15,164.22000122070312,165.67999267578125,161.72000122070312,162.6699981689453,156.4732208251953,6105400
+2022-09-16,162.99000549316406,165.92999267578125,161.55999755859375,165.25999450683594,158.96453857421875,13417800
+2022-09-19,163.5800018310547,166.6300048828125,163.52000427246094,166.25,159.91680908203125,4929500
+2022-09-20,165.41000366210938,166.89999389648438,164.89999389648438,166.05999755859375,159.7340545654297,5220200
+2022-09-21,166.52999877929688,170.25,163.19000244140625,163.3000030517578,157.0792236328125,6639800
+2022-09-22,162.58999633789062,164.55999755859375,161.22000122070312,162.6199951171875,156.42510986328125,5696200
+2022-09-23,161.22000122070312,161.85000610351562,158.3000030517578,161.2899932861328,155.14576721191406,6936100
+2022-09-26,161.64999389648438,163.1999969482422,160.0,160.4600067138672,154.34739685058594,4605800
+2022-09-27,162.22999572753906,163.42999267578125,159.3000030517578,160.7100067138672,154.58786010742188,4261500
+2022-09-28,161.52000427246094,163.63999938964844,159.4199981689453,162.8000030517578,156.59825134277344,4881500
+2022-09-29,160.82000732421875,161.39999389648438,156.1300048828125,158.4499969482422,152.41397094726562,6699000
+2022-09-30,157.22000122070312,158.8000030517578,154.67999267578125,154.77999877929688,148.88377380371094,6074700
+2022-10-03,157.41000366210938,160.63999938964844,156.0800018310547,159.83999633789062,153.75100708007812,6668500
+2022-10-04,163.0500030517578,165.74000549316406,162.58999633789062,165.14999389648438,158.85873413085938,7233100
+2022-10-05,164.32000732421875,169.22999572753906,163.47000122070312,167.8000030517578,161.40777587890625,5262600
+2022-10-06,167.77999877929688,169.14999389648438,165.77000427246094,166.5399932861328,160.19577026367188,4171000
+2022-10-07,164.02000427246094,165.05999755859375,158.61000061035156,159.27999877929688,153.21234130859375,8306400
+2022-10-10,159.5500030517578,159.61000061035156,154.14999389648438,156.7899932861328,150.8171844482422,6573600
+2022-10-11,154.61000061035156,155.33999633789062,151.39999389648438,153.4499969482422,147.60443115234375,9526900
+2022-10-12,153.36000061035156,153.8000030517578,151.47000122070312,151.5500030517578,145.7768096923828,4526100
+2022-10-13,147.61000061035156,156.7899932861328,145.97000122070312,154.33999633789062,148.4605255126953,7913800
+2022-10-14,155.89999389648438,156.08999633789062,148.08999633789062,148.33999633789062,142.68911743164062,7470600
+2022-10-17,152.0,152.5,149.52999877929688,150.99000549316406,145.2381591796875,5936100
+2022-10-18,155.08999633789062,155.97999572753906,149.5399932861328,151.50999450683594,145.73834228515625,4866600
+2022-10-19,150.6300048828125,153.02000427246094,149.86000061035156,152.64999389648438,146.8349151611328,5060100
+2022-10-20,153.88999938964844,156.77999877929688,152.41000366210938,153.72000122070312,147.86415100097656,6506200
+2022-10-21,155.41000366210938,160.02999877929688,153.94000244140625,159.72000122070312,153.6355743408203,7706200
+2022-10-24,160.2100067138672,161.99000549316406,158.69000244140625,161.64999389648438,155.49205017089844,5467600
+2022-10-25,161.61000061035156,164.86000061035156,161.19000244140625,162.16000366210938,155.98263549804688,8611200
+2022-10-26,152.57000732421875,161.16000366210938,151.3300018310547,157.8699951171875,151.85604858398438,12964700
+2022-10-27,159.8000030517578,159.94000244140625,155.42999267578125,156.75999450683594,150.78834533691406,7050500
+2022-10-28,155.8800048828125,161.69000244140625,155.49000549316406,161.36000061035156,156.45066833496094,6776100
+2022-10-31,160.39999389648438,161.5500030517578,159.25999450683594,160.6300048828125,155.7428741455078,6298800
+2022-11-01,162.24000549316406,163.42999267578125,160.55999755859375,162.89999389648438,157.94381713867188,4972300
+2022-11-02,163.25999450683594,166.3699951171875,158.27999877929688,158.49000549316406,153.66798400878906,6923900
+2022-11-03,156.3800048828125,158.61000061035156,155.3300018310547,156.52000427246094,151.75791931152344,4555400
+2022-11-04,161.61000061035156,162.6999969482422,158.4199981689453,162.64999389648438,157.701416015625,6689900
+2022-11-07,163.80999755859375,166.3000030517578,161.5500030517578,165.69000244140625,160.64892578125,4928300
+2022-11-08,167.44000244140625,169.83999633789062,165.75999450683594,168.11000061035156,162.9953155517578,5112300
+2022-11-09,166.38999938964844,167.72999572753906,164.89999389648438,164.99000549316406,159.97021484375,4800400
+2022-11-10,172.10000610351562,175.19000244140625,168.8800048828125,174.69000244140625,169.37510681152344,9898200
+2022-11-11,175.0500030517578,180.7899932861328,173.39999389648438,179.49000549316406,174.02906799316406,6911900
+2022-11-14,179.0,181.1199951171875,177.25,177.44000244140625,172.0414276123047,5447300
+2022-11-15,182.0500030517578,182.6199951171875,176.80999755859375,177.57000732421875,172.16749572753906,6601000
+2022-11-16,176.4199981689453,176.4199981689453,173.0500030517578,173.4600067138672,168.1825408935547,7664800
+2022-11-17,170.67999267578125,175.42999267578125,170.6300048828125,175.36000061035156,170.02471923828125,5339800
+2022-11-18,176.41000366210938,176.8000030517578,174.0399932861328,175.17999267578125,169.85018920898438,5474800
+2022-11-21,174.4199981689453,174.6699981689453,172.27000427246094,172.39999389648438,167.15476989746094,4702700
+2022-11-22,174.83999633789062,177.30999755859375,172.35000610351562,177.22000122070312,171.828125,4673500
+2022-11-23,177.0,179.77999877929688,176.5,178.97999572753906,173.53457641601562,3939100
+2022-11-25,179.25,179.2899932861328,177.02999877929688,177.07000732421875,171.68270874023438,1586400
+2022-11-28,175.7100067138672,176.02999877929688,172.3800048828125,173.0,167.7365264892578,5358800
+2022-11-29,173.63999938964844,174.36000061035156,171.30999755859375,172.97999572753906,167.7171173095703,3134000
+2022-11-30,173.3699951171875,180.50999450683594,170.97000122070312,180.4600067138672,174.96954345703125,9780300
+2022-12-01,180.0399932861328,180.52000427246094,176.2100067138672,177.5,172.09959411621094,5479900
+2022-12-02,175.13999938964844,177.99000549316406,173.47999572753906,177.66000366210938,172.25474548339844,3822900
+2022-12-05,176.74000549316406,178.63999938964844,175.33999633789062,177.38999938964844,171.99295043945312,4875300
+2022-12-06,178.13999938964844,178.16000366210938,173.17999267578125,174.33999633789062,169.03575134277344,4417900
+2022-12-07,172.52999877929688,175.02999877929688,172.25,173.75,168.4636993408203,3242800
+2022-12-08,173.75999450683594,176.52000427246094,172.85000610351562,176.36000061035156,170.99429321289062,3902700
+2022-12-09,175.9600067138672,176.5800018310547,174.1199951171875,174.25999450683594,168.9581756591797,3966700
+2022-12-12,174.11000061035156,177.57000732421875,172.91000366210938,177.47999572753906,172.0802001953125,5347000
+2022-12-13,182.1300048828125,183.08999633789062,175.8699951171875,177.5,172.09959411621094,6951000
+2022-12-14,176.75999450683594,179.80999755859375,174.13999938964844,175.82000732421875,170.47071838378906,5114600
+2022-12-15,173.52999877929688,174.52000427246094,169.08999633789062,170.00999450683594,164.8374786376953,6007300
+2022-12-16,169.0,170.0500030517578,167.47999572753906,169.5500030517578,164.3914794921875,10423600
+2022-12-19,169.6300048828125,169.8699951171875,166.0500030517578,167.61000061035156,162.510498046875,4507000
+2022-12-20,166.66000366210938,167.77999877929688,165.72000122070312,166.08999633789062,161.0367431640625,3777600
+2022-12-21,167.0,168.91000366210938,166.5,168.72999572753906,163.59642028808594,3632100
+2022-12-22,166.07000732421875,166.52000427246094,161.49000549316406,164.6999969482422,159.6890411376953,7188700
+2022-12-23,163.02999877929688,164.8000030517578,162.27999877929688,164.3800048828125,159.3787841796875,2597000
+2022-12-27,163.66000366210938,164.58999633789062,161.97000122070312,163.77999877929688,158.7970428466797,3535600
+2022-12-28,163.61000061035156,165.16000366210938,160.8300018310547,161.19000244140625,156.2858428955078,2998600
+2022-12-29,163.25999450683594,166.0399932861328,162.82000732421875,165.02000427246094,159.9993133544922,4081600
+2022-12-30,163.69000244140625,165.38999938964844,162.2100067138672,165.22000122070312,160.1932373046875,3249000
+2023-01-03,167.22000122070312,167.64999389648438,162.58999633789062,163.2100067138672,158.244384765625,4294100
+2023-01-04,165.3000030517578,169.69000244140625,165.3000030517578,169.1699981689453,164.02304077148438,6285300
+2023-01-05,167.7899932861328,170.0399932861328,165.83999633789062,166.92999267578125,161.85118103027344,6876800
+2023-01-06,169.6199951171875,176.16000366210938,167.4199981689453,175.16000366210938,169.830810546875,6725900
+2023-01-09,177.14999389648438,180.3800048828125,176.32000732421875,176.67999267578125,171.30455017089844,5733900
+2023-01-10,176.6300048828125,179.6199951171875,175.8300018310547,178.39999389648438,172.97222900390625,4267700
+2023-01-11,178.22000122070312,179.0500030517578,176.92999267578125,178.8699951171875,173.42791748046875,5013900
+2023-01-12,179.72000122070312,181.1699981689453,176.99000549316406,178.1300048828125,172.71043395996094,4324900
+2023-01-13,177.07000732421875,179.11000061035156,176.22000122070312,179.00999450683594,173.56365966796875,3736700
+2023-01-17,178.8000030517578,179.82000732421875,175.3000030517578,175.39999389648438,170.06349182128906,5659400
+2023-01-18,176.3699951171875,177.32000732421875,173.58999633789062,173.75999450683594,168.473388671875,5874300
+2023-01-19,173.3800048828125,173.72999572753906,169.6199951171875,170.92999267578125,165.7294921875,5995700
+2023-01-20,172.44000244140625,173.58999633789062,169.75,173.0,167.7365264892578,7569900
+2023-01-23,173.64999389648438,179.02000427246094,172.55999755859375,178.1699981689453,172.74920654296875,7847600
+2023-01-24,176.75,178.52000427246094,175.33999633789062,177.0399932861328,171.65357971191406,5351600
+2023-01-25,176.6300048828125,178.2100067138672,171.5,175.0399932861328,169.71444702148438,6720700
+2023-01-26,175.27000427246094,175.27000427246094,171.7899932861328,174.10000610351562,168.8030548095703,6287900
+2023-01-27,172.52999877929688,177.30999755859375,171.8699951171875,175.24000549316406,169.9083709716797,6074900
+2023-01-30,172.33999633789062,175.17999267578125,172.2100067138672,173.1300048828125,169.05882263183594,5048900
+2023-01-31,173.1699981689453,177.3000030517578,172.97999572753906,177.2100067138672,173.0428924560547,5852400
+2023-02-01,177.0,183.69000244140625,176.75999450683594,182.10000610351562,177.8179168701172,7835800
+2023-02-02,183.8699951171875,185.4499969482422,175.75,184.72000122070312,180.3762969970703,11667100
+2023-02-03,181.69000244140625,185.24000549316406,181.58999633789062,182.2899932861328,178.00341796875,5732200
+2023-02-06,180.50999450683594,182.5800018310547,179.44000244140625,181.0,176.7437744140625,4385700
+2023-02-07,181.07000732421875,184.27000427246094,179.3699951171875,183.49000549316406,179.1752166748047,4799900
+2023-02-08,181.7899932861328,182.58999633789062,176.47000122070312,176.5,172.34957885742188,5657600
+2023-02-09,179.22000122070312,180.5,174.57000732421875,174.99000549316406,170.87510681152344,5572000
+2023-02-10,173.86000061035156,176.13999938964844,173.11000061035156,175.7899932861328,171.65628051757812,5466400
+2023-02-13,176.52000427246094,177.8000030517578,175.69000244140625,176.7100067138672,172.5546417236328,3443200
+2023-02-14,175.16000366210938,177.64999389648438,173.3699951171875,176.33999633789062,172.19334411621094,4179200
+2023-02-15,174.8300018310547,178.7100067138672,174.77000427246094,178.5,174.3025665283203,3879700
+2023-02-16,176.91000366210938,178.32000732421875,175.4199981689453,176.0800018310547,171.939453125,4212400
+2023-02-17,175.17999267578125,177.08999633789062,174.47999572753906,175.32000732421875,171.19732666015625,4060800
+2023-02-21,173.5500030517578,174.91000366210938,170.58999633789062,170.75999450683594,166.7445526123047,7030300
+2023-02-22,171.02000427246094,171.94000244140625,168.75999450683594,169.8000030517578,165.80712890625,4577400
+2023-02-23,172.75,173.02000427246094,168.49000549316406,171.82000732421875,167.77963256835938,4856600
+2023-02-24,169.35000610351562,170.1300048828125,167.8000030517578,169.13999938964844,165.16265869140625,4118300
+2023-02-27,171.38999938964844,172.02000427246094,170.3800048828125,170.74000549316406,166.72503662109375,3310100
+2023-02-28,169.9499969482422,172.57000732421875,169.36000061035156,171.4499969482422,167.41831970214844,3674500
+2023-03-01,171.0399932861328,172.42999267578125,169.80999755859375,172.1699981689453,168.12139892578125,4649800
+2023-03-02,171.1300048828125,174.9199981689453,170.11000061035156,174.0800018310547,169.98648071289062,4551100
+2023-03-03,175.0,175.9499969482422,172.5,175.67999267578125,171.54885864257812,4379200
+2023-03-06,175.2899932861328,176.5,172.8000030517578,173.0500030517578,168.980712890625,4090100
+2023-03-07,172.77000427246094,174.0,171.14999389648438,172.05999755859375,168.01400756835938,3844100
+2023-03-08,173.61000061035156,176.36000061035156,173.0500030517578,176.22000122070312,172.07615661621094,3805400
+2023-03-09,176.36000061035156,177.91000366210938,172.97999572753906,173.44000244140625,169.36155700683594,4651200
+2023-03-10,175.0,175.27000427246094,170.97999572753906,171.63999938964844,167.60386657714844,5929700
+2023-03-13,170.17999267578125,175.8300018310547,169.91000366210938,173.88999938964844,169.80096435546875,5453400
+2023-03-14,175.9499969482422,176.1999969482422,172.8300018310547,175.72999572753906,171.59767150878906,5034600
+2023-03-15,174.22999572753906,175.1300048828125,171.8800048828125,174.38999938964844,170.28919982910156,4918300
+2023-03-16,173.4600067138672,177.67999267578125,172.8000030517578,177.1300048828125,172.96478271484375,5028500
+2023-03-17,177.8800048828125,179.08999633789062,174.61000061035156,175.7100067138672,171.5781707763672,12963300
+2023-03-20,175.8800048828125,179.8699951171875,175.52000427246094,179.16000366210938,174.94703674316406,4964600
+2023-03-21,179.17999267578125,180.66000366210938,176.25,178.41000366210938,174.2146759033203,4217500
+2023-03-22,177.3699951171875,181.47999572753906,176.25999450683594,176.32000732421875,172.173828125,4738000
+2023-03-23,178.13999938964844,181.88999938964844,177.35000610351562,180.27999877929688,176.0406951904297,5083300
+2023-03-24,179.8300018310547,180.49000549316406,177.66000366210938,179.50999450683594,175.28880310058594,5345400
+2023-03-27,179.6300048828125,179.80999755859375,176.41000366210938,177.0500030517578,172.88665771484375,4453200
+2023-03-28,176.3699951171875,177.58999633789062,174.25,177.49000549316406,173.31631469726562,4061500
+2023-03-29,179.42999267578125,181.8699951171875,178.9600067138672,181.0399932861328,176.78280639648438,5227100
+2023-03-30,182.0,184.49000549316406,181.86000061035156,184.24000549316406,179.90757751464844,5535800
+2023-03-31,184.02000427246094,186.3000030517578,183.1199951171875,186.00999450683594,181.6359405517578,4793100
+2023-04-03,185.3300018310547,186.17999267578125,182.72000122070312,184.16000366210938,179.8294677734375,4143000
+2023-04-04,184.25999450683594,184.6699981689453,179.7899932861328,180.39999389648438,176.15786743164062,4724800
+2023-04-05,179.49000549316406,179.72999572753906,175.1199951171875,177.1999969482422,173.03311157226562,5904900
+2023-04-06,175.97000122070312,179.22999572753906,174.57000732421875,178.1199951171875,173.93148803710938,3743000
+2023-04-10,176.9499969482422,179.72999572753906,176.2100067138672,179.4199981689453,175.20091247558594,3488500
+2023-04-11,180.74000549316406,181.3800048828125,179.5,179.8699951171875,175.6403350830078,3296900
+2023-04-12,181.1999969482422,181.1999969482422,177.22000122070312,177.5500030517578,173.37489318847656,3559400
+2023-04-13,176.61000061035156,179.8800048828125,175.4499969482422,179.11000061035156,174.89820861816406,3264200
+2023-04-14,178.91000366210938,180.5399932861328,177.25,178.97999572753906,174.77125549316406,2741900
+2023-04-17,178.27999877929688,180.5500030517578,177.77999877929688,180.0500030517578,175.81610107421875,2845800
+2023-04-18,181.00999450683594,181.72999572753906,179.1999969482422,180.32000732421875,176.07977294921875,2774700
+2023-04-19,179.1300048828125,179.4600067138672,176.9600067138672,177.0800018310547,172.9159393310547,3093900
+2023-04-20,174.4199981689453,178.30999755859375,173.52999877929688,176.6199951171875,172.4667510986328,4710800
+2023-04-21,175.60000610351562,177.55999755859375,174.86000061035156,177.02000427246094,172.8573760986328,6792000
+2023-04-24,177.13999938964844,177.42999267578125,175.33999633789062,175.89999389648438,171.76370239257812,3360100
+2023-04-25,175.58999633789062,176.0399932861328,169.33999633789062,169.38999938964844,165.40676879882812,7136000
+2023-04-26,170.97000122070312,170.97000122070312,163.66000366210938,164.4600067138672,160.59271240234375,8647500
+2023-04-27,162.72999572753906,165.61000061035156,161.10000610351562,165.27000427246094,161.38365173339844,6697900
+2023-04-28,164.85000610351562,167.52000427246094,164.85000610351562,167.1999969482422,163.2682647705078,6574400
+2023-05-01,168.2100067138672,168.3000030517578,166.1199951171875,166.67999267578125,162.760498046875,4831200
+2023-05-02,166.33999633789062,167.49000549316406,162.7899932861328,163.94000244140625,160.08493041992188,7312400
+2023-05-03,164.9199981689453,165.99000549316406,163.27000427246094,163.35000610351562,159.50880432128906,4398800
+2023-05-04,163.38999938964844,163.8699951171875,161.36000061035156,162.3000030517578,158.48348999023438,4309000
+2023-05-05,161.4600067138672,166.00999450683594,161.2100067138672,165.82000732421875,163.1673583984375,5494700
+2023-05-08,165.82000732421875,166.60000610351562,163.38999938964844,164.22000122070312,161.5929412841797,3831300
+2023-05-09,162.22999572753906,163.49000549316406,162.00999450683594,163.0,160.3924560546875,5736800
+2023-05-10,164.80999755859375,165.0,161.0399932861328,163.0500030517578,160.44166564941406,4428800
+2023-05-11,162.27000427246094,162.4199981689453,159.94000244140625,161.1699981689453,158.59173583984375,3320400
+2023-05-12,162.11000061035156,162.9600067138672,160.3699951171875,161.8800048828125,159.29037475585938,2400800
+2023-05-15,161.38999938964844,165.47999572753906,160.6300048828125,165.25999450683594,162.61630249023438,3789100
+2023-05-16,165.0,166.0500030517578,162.86000061035156,163.3800048828125,160.7664031982422,4272900
+2023-05-17,164.5,165.6699981689453,163.07000732421875,165.33999633789062,162.6950225830078,4910300
+2023-05-18,166.32000732421875,170.1699981689453,166.0800018310547,169.80999755859375,167.09352111816406,4916300
+2023-05-19,170.58999633789062,170.99000549316406,168.94000244140625,170.11000061035156,167.3887176513672,4790500
+2023-05-22,169.77000427246094,171.11000061035156,169.0500030517578,170.86000061035156,168.12672424316406,3334000
+2023-05-23,169.7899932861328,170.74000549316406,169.22000122070312,169.74000549316406,167.02464294433594,5601200
+2023-05-24,166.94000244140625,168.50999450683594,166.19000244140625,167.07000732421875,164.39735412597656,7502500
+2023-05-25,165.0,170.50999450683594,163.60000610351562,169.6199951171875,166.90655517578125,7747200
+2023-05-26,171.32000732421875,177.0500030517578,170.6699981689453,176.2899932861328,173.4698486328125,8323200
+2023-05-30,177.8300018310547,178.19000244140625,175.02999877929688,176.5500030517578,173.72569274902344,5677200
+2023-05-31,174.77999877929688,175.8000030517578,173.16000366210938,173.8800048828125,171.09841918945312,8534000
+2023-06-01,175.8699951171875,176.4499969482422,172.89999389648438,175.80999755859375,172.99754333496094,3955400
+2023-06-02,176.5,176.6300048828125,174.10000610351562,175.22999572753906,172.42681884765625,4787500
+2023-06-05,175.19000244140625,175.19000244140625,169.77000427246094,170.25999450683594,167.5363311767578,5520400
+2023-06-06,169.39999389648438,171.5399932861328,168.89999389648438,170.36000061035156,167.6347198486328,4032400
+2023-06-07,171.1699981689453,173.7899932861328,170.4499969482422,172.0,169.2484893798828,4422700
+2023-06-08,173.07000732421875,173.83999633789062,171.4199981689453,172.22999572753906,169.4748077392578,3343700
+2023-06-09,173.42999267578125,173.82000732421875,169.47999572753906,170.58999633789062,167.86105346679688,4179000
+2023-06-12,171.52999877929688,174.27999877929688,171.3800048828125,174.0399932861328,171.25584411621094,4709300
+2023-06-13,176.55999755859375,178.30999755859375,174.32000732421875,177.41000366210938,174.5719451904297,5408100
+2023-06-14,175.82000732421875,178.27000427246094,174.7899932861328,177.1199951171875,174.2865753173828,4748400
+2023-06-15,176.24000549316406,179.39999389648438,175.88999938964844,178.08999633789062,175.24105834960938,4224100
+2023-06-16,179.4499969482422,179.8300018310547,176.25999450683594,176.75999450683594,173.9323272705078,10374500
+2023-06-20,174.94000244140625,177.02999877929688,173.42999267578125,174.36000061035156,171.57073974609375,3516000
+2023-06-21,172.5,173.60000610351562,170.3800048828125,170.47999572753906,167.7528076171875,4034300
+2023-06-22,170.0,172.66000366210938,169.80999755859375,172.6300048828125,169.86842346191406,3607800
+2023-06-23,169.91000366210938,170.27999877929688,167.1999969482422,167.67999267578125,164.99758911132812,8541600
+2023-06-26,168.49000549316406,170.97999572753906,168.02000427246094,168.75,166.05047607421875,4899600
+2023-06-27,169.8300018310547,176.57000732421875,169.49000549316406,176.30999755859375,173.48953247070312,6257800
+2023-06-28,174.64999389648438,176.3800048828125,174.27999877929688,174.9600067138672,172.1611328125,3425300
+2023-06-29,175.92999267578125,177.0399932861328,174.41000366210938,176.7899932861328,173.9618682861328,3704700
+2023-06-30,178.8800048828125,180.5399932861328,178.3300018310547,180.02000427246094,177.14019775390625,6004400
+2023-07-03,180.1699981689453,181.1999969482422,177.6199951171875,179.75999450683594,176.8843536376953,2007600
+2023-07-05,178.8000030517578,178.86000061035156,176.4499969482422,176.52999877929688,173.70602416992188,3729100
+2023-07-06,173.6999969482422,175.47999572753906,173.0800018310547,174.82000732421875,172.0233917236328,4555100
+2023-07-07,174.11000061035156,177.07000732421875,173.5800018310547,173.6999969482422,170.92129516601562,4584800
+2023-07-10,174.5800018310547,179.72999572753906,174.55999755859375,179.44000244140625,176.56947326660156,5563200
+2023-07-11,179.8300018310547,179.97000122070312,176.85000610351562,178.82000732421875,175.9593963623047,2755800
+2023-07-12,181.00999450683594,182.89999389648438,180.00999450683594,182.3699951171875,179.4525909423828,5708600
+2023-07-13,183.5,184.00999450683594,181.75,183.1199951171875,180.1905975341797,4441200
+2023-07-14,181.61000061035156,183.02999877929688,180.3300018310547,180.85000610351562,177.95692443847656,3701000
+2023-07-17,179.2899932861328,184.25999450683594,178.72000122070312,183.39999389648438,180.4661102294922,3918500
+2023-07-18,182.44000244140625,184.1999969482422,181.0,183.67999267578125,180.74163818359375,3040500
+2023-07-19,183.58999633789062,184.67999267578125,183.02999877929688,183.6699981689453,180.7318115234375,3686000
+2023-07-20,180.64999389648438,182.1699981689453,179.27999877929688,179.9199981689453,177.04177856445312,7154600
+2023-07-21,182.0,185.57000732421875,181.36000061035156,184.32000732421875,181.3714141845703,17251600
+2023-07-24,184.5800018310547,185.75,183.3000030517578,183.88999938964844,180.9482879638672,4318500
+2023-07-25,185.0,188.1199951171875,184.8000030517578,186.0800018310547,183.10325622558594,6267800
+2023-07-26,176.88999938964844,177.6999969482422,174.2100067138672,176.0,173.18450927734375,11905100
+2023-07-27,178.30999755859375,181.13999938964844,176.24000549316406,177.72000122070312,174.87698364257812,8300400
+2023-07-28,178.5,179.52999877929688,176.92999267578125,178.3699951171875,176.74981689453125,7540400
+2023-07-31,178.50999450683594,180.39999389648438,178.3300018310547,180.0,178.36500549316406,4065200
+2023-08-01,179.0,179.47000122070312,177.69000244140625,178.3699951171875,176.74981689453125,4028700
+2023-08-02,176.25,176.67999267578125,171.7100067138672,172.44000244140625,170.87368774414062,6914500
+2023-08-03,170.4499969482422,172.25999450683594,169.63999938964844,171.8000030517578,170.239501953125,4515200
+2023-08-04,169.60000610351562,170.8800048828125,167.11000061035156,168.44000244140625,166.91001892089844,6052800
+2023-08-07,169.3699951171875,169.82000732421875,166.94000244140625,168.9600067138672,167.42529296875,4315700
+2023-08-08,167.3000030517578,167.4199981689453,164.42999267578125,166.72999572753906,165.21554565429688,4628000
+2023-08-09,166.72000122070312,168.97999572753906,166.3699951171875,167.27000427246094,165.75064086914062,4701400
+2023-08-10,168.64999389648438,170.5399932861328,166.92999267578125,167.55999755859375,166.0380096435547,4975300
+2023-08-11,165.7899932861328,166.3699951171875,164.63999938964844,166.1999969482422,164.6903533935547,5454800
+2023-08-14,166.1999969482422,170.61000061035156,165.6999969482422,170.47999572753906,168.9314727783203,5933600
+2023-08-15,169.77000427246094,170.16000366210938,167.6199951171875,168.16000366210938,166.632568359375,3920900
+2023-08-16,167.58999633789062,168.57000732421875,165.3000030517578,165.72000122070312,164.2147216796875,4558400
+2023-08-17,165.72000122070312,167.16000366210938,165.22000122070312,165.75999450683594,164.2543487548828,3987800
+2023-08-18,164.57000732421875,166.83999633789062,164.1699981689453,166.49000549316406,164.9777374267578,4456000
+2023-08-21,166.72999572753906,168.5800018310547,166.08999633789062,167.9499969482422,166.42446899414062,3941800
+2023-08-22,169.6300048828125,169.6300048828125,166.14999389648438,167.11000061035156,165.59210205078125,3035600
+2023-08-23,163.92999267578125,170.5,163.92999267578125,169.8300018310547,168.28738403320312,4152900
+2023-08-24,171.47999572753906,171.47999572753906,165.39999389648438,165.58999633789062,164.0858917236328,6003200
+2023-08-25,166.49000549316406,168.4600067138672,164.6999969482422,167.80999755859375,166.28573608398438,3947500
+2023-08-28,169.22000122070312,169.9199981689453,167.5800018310547,168.6999969482422,167.1676483154297,3995100
+2023-08-29,168.0800018310547,171.25999450683594,167.74000549316406,170.69000244140625,169.1395721435547,3981700
+2023-08-30,166.52000427246094,170.27000427246094,165.32000732421875,169.22999572753906,167.69284057617188,5120400
+2023-08-31,168.82000732421875,170.3000030517578,168.0,168.05999755859375,166.53346252441406,6026500
+2023-09-01,169.97999572753906,170.02000427246094,168.52999877929688,169.8300018310547,168.28738403320312,2610100
+2023-09-05,169.0800018310547,170.89999389648438,168.22000122070312,169.74000549316406,168.19821166992188,2882200
+2023-09-06,169.6999969482422,170.02999877929688,166.89999389648438,168.0500030517578,166.5235595703125,4244000
+2023-09-07,165.77000427246094,166.3800048828125,163.97000122070312,164.7100067138672,163.21389770507812,6272100
+2023-09-08,165.11000061035156,165.41000366210938,163.82000732421875,164.66000366210938,163.1643524169922,3301100
+2023-09-11,166.52000427246094,166.69000244140625,164.10000610351562,165.83999633789062,164.33363342285156,3191900
+2023-09-12,164.6699981689453,166.08999633789062,163.42999267578125,163.49000549316406,162.00497436523438,3739900
+2023-09-13,163.91000366210938,165.5399932861328,163.52999877929688,164.36000061035156,162.86708068847656,3331900
+2023-09-14,166.4199981689453,166.63999938964844,163.63999938964844,166.0500030517578,164.54173278808594,4071600
+2023-09-15,166.2100067138672,166.5,162.42999267578125,162.6199951171875,161.1428680419922,9427000
+2023-09-18,162.0,163.58999633789062,161.75999450683594,162.8300018310547,161.35096740722656,3180100
+2023-09-19,162.4600067138672,163.50999450683594,161.41000366210938,163.13999938964844,161.6581573486328,3244400
+2023-09-20,163.97999572753906,164.5800018310547,161.0,162.10000610351562,160.6276092529297,5035700
+2023-09-21,160.38999938964844,162.89999389648438,160.35000610351562,160.39999389648438,158.9430389404297,4492700
+2023-09-22,161.82000732421875,162.0500030517578,160.2100067138672,160.30999755859375,158.85385131835938,3715300
+2023-09-25,159.9499969482422,160.9199981689453,159.22999572753906,160.89999389648438,159.43849182128906,3107600
+2023-09-26,159.61000061035156,159.72000122070312,157.3699951171875,157.9600067138672,156.52520751953125,4164000
+2023-09-27,159.25,159.50999450683594,155.88999938964844,158.13999938964844,156.7035675048828,4232000
+2023-09-28,158.13999938964844,161.3800048828125,158.07000732421875,159.08999633789062,157.6449432373047,4271400
+2023-09-29,160.83999633789062,161.16000366210938,158.30999755859375,159.00999450683594,157.56565856933594,3664600
+2023-10-02,159.50999450683594,160.63999938964844,157.8300018310547,159.9499969482422,158.49713134765625,2922300
+2023-10-03,158.11000061035156,160.39999389648438,156.33999633789062,157.25,155.8216552734375,3510700
+2023-10-04,157.66000366210938,158.47999572753906,156.49000549316406,157.97000122070312,156.5351104736328,4129900
+2023-10-05,158.4600067138672,159.16000366210938,154.77999877929688,155.11000061035156,153.7010955810547,4389200
+2023-10-06,154.27000427246094,158.10000610351562,153.55999755859375,157.0,155.5739288330078,5016200
+2023-10-09,155.8300018310547,156.83999633789062,154.6999969482422,156.72000122070312,155.29647827148438,2747000
+2023-10-10,156.72000122070312,159.22000122070312,156.27999877929688,157.66000366210938,156.22793579101562,3657400
+2023-10-11,156.32000732421875,158.27000427246094,155.74000549316406,157.3300018310547,155.9009246826172,4452400
+2023-10-12,158.0399932861328,158.27000427246094,154.22999572753906,155.0,153.5920867919922,5643300
+2023-10-13,155.32000732421875,155.47999572753906,152.1999969482422,152.75,151.36253356933594,4319100
+2023-10-16,153.36000061035156,154.72999572753906,153.08999633789062,154.3000030517578,152.89845275878906,4872200
+2023-10-17,152.82000732421875,154.91000366210938,151.88999938964844,154.25999450683594,152.8588104248047,5098900
+2023-10-18,152.9199981689453,154.02999877929688,151.4499969482422,151.82000732421875,150.44097900390625,4837500
+2023-10-19,152.83999633789062,153.4600067138672,150.47000122070312,150.94000244140625,149.5689697265625,6041100
+2023-10-20,151.4199981689453,151.80999755859375,147.61000061035156,147.80999755859375,146.46739196777344,5391500
+2023-10-23,147.27999877929688,148.67999267578125,146.00999450683594,146.32000732421875,144.99093627929688,5398200
+2023-10-24,146.83999633789062,147.61000061035156,145.9499969482422,146.9199981689453,145.58547973632812,7024400
+2023-10-25,141.4199981689453,144.58999633789062,140.1300048828125,141.7899932861328,140.5020751953125,12349200
+2023-10-26,142.1699981689453,146.6300048828125,142.00999450683594,144.00999450683594,142.70191955566406,7888800
+2023-10-27,144.8800048828125,145.08999633789062,142.35000610351562,143.1199951171875,141.8199920654297,5327500
+2023-10-30,140.8699951171875,141.41000366210938,139.47999572753906,140.5,140.5,6640800
+2023-10-31,140.8000030517578,143.0399932861328,140.02999877929688,142.00999450683594,142.00999450683594,6570300
+2023-11-01,142.63999938964844,143.30999755859375,140.82000732421875,143.1699981689453,143.1699981689453,7503200
+2023-11-02,144.94000244140625,147.80999755859375,144.5,147.30999755859375,147.30999755859375,6297900
+2023-11-03,149.3000030517578,151.58999633789062,149.0800018310547,150.22999572753906,150.22999572753906,5818700
+2023-11-06,149.5800018310547,150.1999969482422,146.61000061035156,147.5,147.5,6601400
+2023-11-07,146.8000030517578,147.24000549316406,145.50999450683594,146.58999633789062,146.58999633789062,5193000
+2023-11-08,146.44000244140625,146.8300018310547,144.47000122070312,145.22000122070312,145.22000122070312,6901400
+2023-11-09,145.92999267578125,146.5,143.1699981689453,143.27000427246094,143.27000427246094,7061200
+2023-11-10,144.99000549316406,147.5800018310547,143.0800018310547,147.19000244140625,147.19000244140625,7214700
+2023-11-13,146.22999572753906,146.41000366210938,145.19000244140625,145.8699951171875,145.8699951171875,4345400
+2023-11-14,150.22000122070312,151.10000610351562,148.91000366210938,149.92999267578125,149.92999267578125,7051600
+2023-11-15,151.00999450683594,153.63999938964844,150.14999389648438,151.8699951171875,151.8699951171875,5957000
+2023-11-16,151.9600067138672,152.99000549316406,150.80999755859375,151.88999938964844,151.88999938964844,5599400
+2023-11-17,152.3000030517578,155.5,151.89999389648438,154.6199951171875,154.6199951171875,7524200
+2023-11-20,154.02000427246094,156.27999877929688,153.9499969482422,155.5399932861328,155.5399932861328,5836900
+2023-11-21,154.66000366210938,154.66000366210938,152.47000122070312,153.42999267578125,153.42999267578125,3877600
+2023-11-22,154.5,156.16000366210938,153.27999877929688,153.92999267578125,153.92999267578125,3159800
+2023-11-24,154.32000732421875,154.42999267578125,153.16000366210938,153.58999633789062,153.58999633789062,1604800
+2023-11-27,152.57000732421875,153.35000610351562,151.39999389648438,152.60000610351562,152.60000610351562,4130700
+2023-11-28,152.11000061035156,153.02999877929688,151.4199981689453,152.89999389648438,152.89999389648438,3883800
+2023-11-29,154.8000030517578,155.85000610351562,152.9499969482422,153.1999969482422,153.1999969482422,3647100
+2023-11-30,154.67999267578125,154.7100067138672,151.27000427246094,152.7100067138672,152.7100067138672,6641400
+2023-12-01,153.11000061035156,155.30999755859375,151.91000366210938,155.2100067138672,155.2100067138672,4095200
+2023-12-04,154.5800018310547,157.5399932861328,154.02000427246094,157.4199981689453,157.4199981689453,6572000
+2023-12-05,156.4600067138672,157.74000549316406,154.83999633789062,157.25,157.25,4935600
+2023-12-06,159.1300048828125,159.61000061035156,155.9499969482422,156.0500030517578,156.0500030517578,4952200
+2023-12-07,156.83999633789062,158.69000244140625,154.67999267578125,157.67999267578125,157.67999267578125,6495400
+2023-12-08,157.2899932861328,158.32000732421875,156.2899932861328,157.02999877929688,157.02999877929688,4732100
+2023-12-11,158.57000732421875,161.22999572753906,157.99000549316406,159.97000122070312,159.97000122070312,7585500
+2023-12-12,159.89999389648438,159.89999389648438,157.44000244140625,157.9199981689453,157.9199981689453,4714400
+2023-12-13,158.02000427246094,162.27999877929688,157.9600067138672,161.80999755859375,161.80999755859375,5940900
+2023-12-14,163.6699981689453,169.22000122070312,163.16000366210938,168.77999877929688,168.77999877929688,11428500
+2023-12-15,170.2100067138672,171.08999633789062,167.74000549316406,168.63999938964844,168.63999938964844,16337000
+2023-12-18,168.4499969482422,168.97000122070312,165.86000061035156,167.4199981689453,167.4199981689453,5015200
+2023-12-19,168.25999450683594,168.89999389648438,167.0800018310547,168.5,168.5,4379400
+2023-12-20,168.0500030517578,168.58999633789062,165.07000732421875,165.17999267578125,165.17999267578125,5098700
+2023-12-21,166.77999877929688,167.57000732421875,165.6699981689453,166.80999755859375,166.80999755859375,4040100
+2023-12-22,167.25999450683594,168.9199981689453,166.82000732421875,168.24000549316406,168.24000549316406,3492400
+2023-12-26,168.94000244140625,171.52999877929688,168.4499969482422,170.80999755859375,170.80999755859375,3202200
+2023-12-27,171.22000122070312,171.6199951171875,170.3300018310547,171.22999572753906,171.22999572753906,3264900
+2023-12-28,172.0,172.30999755859375,170.7100067138672,171.72000122070312,171.72000122070312,3023000
+2023-12-29,171.5399932861328,171.6999969482422,169.9199981689453,170.4600067138672,170.4600067138672,2920600
+2024-01-02,168.85000610351562,169.92999267578125,167.41000366210938,169.25999450683594,169.25999450683594,5652500
+2024-01-03,167.99000549316406,168.5,166.2100067138672,166.74000549316406,166.74000549316406,5874900
+2024-01-04,162.5,165.7100067138672,162.39999389648438,164.47000122070312,164.47000122070312,6445700
+2024-01-05,164.89999389648438,166.22999572753906,164.14999389648438,165.10000610351562,165.10000610351562,3087200
+2024-01-08,165.2100067138672,168.6699981689453,164.60000610351562,168.5399932861328,168.5399932861328,5717500
+2024-01-09,166.0,170.52000427246094,166.0,168.6300048828125,168.6300048828125,5018500
+2024-01-10,168.5,168.52000427246094,165.11000061035156,167.25,167.25,4045200
+2024-01-11,167.16000366210938,167.8800048828125,165.02999877929688,165.60000610351562,165.60000610351562,5635600
+2024-01-12,166.66000366210938,167.2100067138672,163.88999938964844,164.8699951171875,164.8699951171875,4205000
+2024-01-16,164.39999389648438,165.47999572753906,162.60000610351562,163.8800048828125,163.8800048828125,6682800
+2024-01-17,162.55999755859375,162.72999572753906,160.2899932861328,162.4149932861328,162.4149932861328,4017905
diff --git a/datasets/stock/raw/UNH_stock_prices.csv b/datasets/stock/raw/UNH_stock_prices.csv
new file mode 100644
index 00000000..1720fc5d
--- /dev/null
+++ b/datasets/stock/raw/UNH_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,72.72000122070312,73.62000274658203,72.41000366210938,73.16000366210938,62.78972244262695,6379300
+2014-01-22,73.83000183105469,73.93000030517578,73.23999786376953,73.4000015258789,62.99570846557617,4864700
+2014-01-23,72.69999694824219,73.69000244140625,72.48999786376953,73.19999694824219,62.82404708862305,5050300
+2014-01-24,72.83000183105469,72.91999816894531,71.37999725341797,71.5999984741211,61.45085144042969,5523600
+2014-01-27,71.30999755859375,72.19999694824219,71.13999938964844,71.6500015258789,61.493770599365234,4233600
+2014-01-28,71.6500015258789,72.36000061035156,71.47000122070312,71.70999908447266,61.54526138305664,2932700
+2014-01-29,71.38999938964844,72.95999908447266,70.83999633789062,71.26000213623047,61.159034729003906,6005100
+2014-01-30,71.69999694824219,73.04000091552734,71.52999877929688,72.80000305175781,62.48074722290039,4254000
+2014-01-31,71.87000274658203,72.3499984741211,71.44999694824219,72.27999877929688,62.03446578979492,4291500
+2014-02-03,72.13999938964844,72.20999908447266,70.63999938964844,70.73999786376953,60.7127571105957,4526100
+2014-02-04,70.80000305175781,71.0,69.80000305175781,70.51000213623047,60.51536560058594,4646100
+2014-02-05,69.94000244140625,71.19999694824219,69.83000183105469,70.81999969482422,60.78142166137695,4394300
+2014-02-06,70.7699966430664,71.05999755859375,70.08999633789062,70.87000274658203,60.824337005615234,4765600
+2014-02-07,70.5,71.6500015258789,70.11000061035156,71.36000061035156,61.2448844909668,6902900
+2014-02-10,70.91000366210938,71.06999969482422,69.56999969482422,69.73999786376953,59.8544921875,7774000
+2014-02-11,69.76000213623047,70.87000274658203,69.58000183105469,70.62000274658203,60.609779357910156,5543000
+2014-02-12,70.91000366210938,71.30000305175781,69.9800033569336,70.23999786376953,60.28364181518555,4120600
+2014-02-13,70.12999725341797,71.4800033569336,69.93000030517578,71.20999908447266,61.116127014160156,3788000
+2014-02-14,71.16000366210938,73.83999633789062,71.0,73.5199966430664,63.098697662353516,6848800
+2014-02-18,73.5199966430664,74.62000274658203,73.44999694824219,73.83000183105469,63.3647575378418,5538400
+2014-02-19,73.55000305175781,74.30999755859375,73.41999816894531,73.55000305175781,63.12446212768555,3926500
+2014-02-20,73.5999984741211,74.11000061035156,73.2300033569336,73.4800033569336,63.06437301635742,4134000
+2014-02-21,73.43000030517578,74.0999984741211,73.33999633789062,73.80999755859375,63.34760284423828,4552300
+2014-02-24,74.13999938964844,76.7699966430664,74.0,76.01000213623047,65.23573303222656,9559000
+2014-02-25,75.9800033569336,76.13999938964844,75.12999725341797,75.31999969482422,64.64356994628906,3761800
+2014-02-26,75.33000183105469,76.12999725341797,74.77999877929688,76.05999755859375,65.27867126464844,5433200
+2014-02-27,75.77999877929688,76.41000366210938,75.5999984741211,76.0199966430664,65.24433135986328,4227300
+2014-02-28,76.04000091552734,77.70999908447266,75.80000305175781,77.2699966430664,66.31713104248047,6176600
+2014-03-03,76.69999694824219,77.45999908447266,76.52999877929688,77.0999984741211,66.17125701904297,3673400
+2014-03-04,77.73999786376953,78.56999969482422,77.54000091552734,78.12999725341797,67.05526733398438,5164500
+2014-03-05,78.26000213623047,78.5,77.58000183105469,77.98999786376953,66.93509674072266,3917600
+2014-03-06,78.1500015258789,78.33999633789062,77.55000305175781,77.63999938964844,66.6346664428711,4200500
+2014-03-07,78.01000213623047,78.06999969482422,77.04000091552734,77.4000015258789,66.4287109375,3434700
+2014-03-10,77.27999877929688,77.9000015258789,77.11000061035156,77.87999725341797,66.84068298339844,2986400
+2014-03-11,77.91000366210938,78.44999694824219,77.5199966430664,77.77999877929688,66.7548828125,3471200
+2014-03-12,77.27999877929688,77.69999694824219,77.2300033569336,77.5999984741211,66.84100341796875,2875400
+2014-03-13,77.76000213623047,78.0999984741211,76.95999908447266,77.01000213623047,66.33279418945312,3178600
+2014-03-14,77.0199966430664,77.0199966430664,75.6500015258789,75.69999694824219,65.20442199707031,5128700
+2014-03-17,76.13999938964844,77.0199966430664,76.08999633789062,76.76000213623047,66.11746215820312,3517900
+2014-03-18,76.97000122070312,78.05000305175781,76.7699966430664,78.0,67.18553161621094,3670800
+2014-03-19,78.06999969482422,80.30000305175781,77.94000244140625,79.95999908447266,68.873779296875,9060100
+2014-03-20,79.58000183105469,81.58999633789062,79.43000030517578,81.52999877929688,70.22611236572266,7786500
+2014-03-21,82.19000244140625,83.31999969482422,81.30000305175781,81.33999633789062,70.06243896484375,11828100
+2014-03-24,81.6500015258789,81.72000122070312,80.86000061035156,81.27999877929688,70.01072692871094,5306200
+2014-03-25,81.58999633789062,82.1500015258789,80.9800033569336,81.0999984741211,69.85572814941406,4588800
+2014-03-26,81.4800033569336,82.30000305175781,81.06999969482422,81.54000091552734,70.23471069335938,6910000
+2014-03-27,81.58000183105469,81.9000015258789,80.77999877929688,81.0199966430664,69.78678131103516,5453900
+2014-03-28,81.4000015258789,82.3499984741211,81.26000213623047,81.62000274658203,70.30364227294922,4787400
+2014-03-31,82.08000183105469,82.2699966430664,81.41000366210938,81.98999786376953,70.62232971191406,3513700
+2014-04-01,82.3499984741211,83.05000305175781,81.58000183105469,81.83999633789062,70.49310302734375,4339800
+2014-04-02,81.54000091552734,81.73999786376953,81.2699966430664,81.61000061035156,70.29501342773438,3832100
+2014-04-03,81.6500015258789,82.3499984741211,81.5999984741211,82.25,70.84628295898438,4214700
+2014-04-04,82.69000244140625,82.93000030517578,81.37000274658203,81.52999877929688,70.22611236572266,4788100
+2014-04-07,81.5,81.9800033569336,80.75,81.08000183105469,69.83848571777344,5286700
+2014-04-08,81.06999969482422,81.55000305175781,80.11000061035156,80.66000366210938,69.47672271728516,4044900
+2014-04-09,80.80000305175781,81.55999755859375,80.5,81.38999938964844,70.10550689697266,3308900
+2014-04-10,81.41999816894531,81.98999786376953,79.77999877929688,79.98999786376953,68.89962005615234,4850000
+2014-04-11,79.7699966430664,79.97000122070312,78.81999969482422,78.94999694824219,68.00381469726562,3418700
+2014-04-14,79.44000244140625,79.68000030517578,78.37999725341797,79.18000030517578,68.20191955566406,4013700
+2014-04-15,79.36000061035156,79.72000122070312,78.05999755859375,79.51000213623047,68.48617553710938,4719100
+2014-04-16,79.48999786376953,79.54000091552734,77.47000122070312,78.19000244140625,67.34919738769531,8098100
+2014-04-17,75.44000244140625,76.6500015258789,73.61000061035156,75.77999877929688,65.27333068847656,13422900
+2014-04-21,75.69999694824219,76.4800033569336,74.79000091552734,74.94999694824219,64.55838775634766,6912500
+2014-04-22,75.19000244140625,76.19000244140625,74.94999694824219,75.76000213623047,65.256103515625,6199400
+2014-04-23,75.80999755859375,76.06999969482422,75.11000061035156,75.33000183105469,64.88573455810547,4645700
+2014-04-24,76.1500015258789,77.08000183105469,75.91000366210938,76.58999633789062,65.97101593017578,4604900
+2014-04-25,76.56999969482422,77.29000091552734,75.2300033569336,75.66000366210938,65.16996765136719,5416200
+2014-04-28,76.3499984741211,76.58000183105469,75.41999816894531,75.73999786376953,65.2388687133789,5346800
+2014-04-29,75.94999694824219,76.20999908447266,74.88999938964844,75.19999694824219,64.77375030517578,4813200
+2014-04-30,75.25,76.19000244140625,74.91999816894531,75.04000091552734,64.63593292236328,6435900
+2014-05-01,75.05000305175781,75.4000015258789,74.26000213623047,74.94999694824219,64.55838775634766,4598000
+2014-05-02,74.68000030517578,75.33000183105469,74.51000213623047,75.02999877929688,64.62731170654297,3794700
+2014-05-05,74.83000183105469,75.30999755859375,74.30000305175781,75.2300033569336,64.79959869384766,4476100
+2014-05-06,75.12999725341797,75.5999984741211,74.88999938964844,75.26000213623047,64.82542419433594,4728200
+2014-05-07,75.58999633789062,77.94999694824219,75.08000183105469,77.91000366210938,67.1080093383789,6383500
+2014-05-08,77.81999969482422,78.05999755859375,76.73999786376953,76.88999938964844,66.22942352294922,4943100
+2014-05-09,76.81999969482422,77.30000305175781,76.62000274658203,76.94999694824219,66.28111267089844,3465600
+2014-05-12,77.19999694824219,78.0199966430664,77.0999984741211,77.73999786376953,66.96154022216797,3110900
+2014-05-13,77.86000061035156,78.22000122070312,77.52999877929688,78.04000091552734,67.22000122070312,3059000
+2014-05-14,78.05000305175781,78.05000305175781,76.94000244140625,77.16999816894531,66.4706039428711,2635300
+2014-05-15,77.16000366210938,77.31999969482422,76.2300033569336,76.4800033569336,65.87627410888672,3075200
+2014-05-16,76.3499984741211,76.66999816894531,76.01000213623047,76.6500015258789,66.02269744873047,2974600
+2014-05-19,76.41999816894531,77.2300033569336,76.36000061035156,77.19999694824219,66.4964370727539,2149100
+2014-05-20,77.19000244140625,77.4000015258789,76.36000061035156,76.66000366210938,66.03133392333984,2806500
+2014-05-21,76.70999908447266,77.87999725341797,76.62999725341797,77.72000122070312,66.9443588256836,2401200
+2014-05-22,77.70999908447266,78.62999725341797,77.62999725341797,78.33999633789062,67.47840118408203,3146900
+2014-05-23,78.6500015258789,79.0,78.36000061035156,78.7699966430664,67.84876251220703,2251500
+2014-05-27,79.2300033569336,79.33000183105469,78.66000366210938,79.11000061035156,68.14160919189453,2645500
+2014-05-28,78.97000122070312,79.20999908447266,78.30000305175781,78.58000183105469,67.68509674072266,2250900
+2014-05-29,78.5999984741211,79.43000030517578,78.08000183105469,79.37000274658203,68.3655776977539,3526800
+2014-05-30,79.23999786376953,79.73999786376953,78.87999725341797,79.62999725341797,68.58954620361328,5139900
+2014-06-02,79.7699966430664,79.93000030517578,79.31999969482422,79.47000122070312,68.45170593261719,1986400
+2014-06-03,79.30999755859375,80.18000030517578,79.27999877929688,79.87999725341797,68.80487060546875,2841100
+2014-06-04,79.7300033569336,80.56999969482422,79.4800033569336,80.51000213623047,69.34752655029297,3552900
+2014-06-05,80.4800033569336,80.75,79.68000030517578,79.80000305175781,68.73595428466797,3453700
+2014-06-06,79.98999786376953,80.31999969482422,79.56999969482422,79.93000030517578,68.84793853759766,3286600
+2014-06-09,80.05000305175781,80.25,79.26000213623047,79.76000213623047,68.7015151977539,2801700
+2014-06-10,79.5999984741211,80.0,79.47000122070312,79.80999755859375,68.74454498291016,2459200
+2014-06-11,79.76000213623047,80.33999633789062,79.41999816894531,80.16999816894531,69.0546646118164,2733500
+2014-06-12,79.77999877929688,80.0,79.0999984741211,79.44000244140625,68.7474594116211,2560000
+2014-06-13,79.33999633789062,79.37000274658203,78.5999984741211,79.18000030517578,68.5224380493164,2265200
+2014-06-16,79.18000030517578,79.20999908447266,77.80999755859375,78.0,67.50125885009766,4542900
+2014-06-17,77.9000015258789,78.25,77.52999877929688,78.16999816894531,67.64836883544922,3430900
+2014-06-18,78.16999816894531,79.37000274658203,77.77999877929688,79.20999908447266,68.54839324951172,4823000
+2014-06-19,79.3499984741211,80.79000091552734,79.26000213623047,80.51000213623047,69.67344665527344,4538600
+2014-06-20,80.83000183105469,81.48999786376953,80.45999908447266,81.41000366210938,70.45230865478516,7366500
+2014-06-23,81.38999938964844,81.6500015258789,80.9800033569336,81.48999786376953,70.52151489257812,3066900
+2014-06-24,81.43000030517578,82.38999938964844,81.41999816894531,81.73999786376953,70.73785400390625,4685500
+2014-06-25,81.3499984741211,82.37999725341797,80.80999755859375,82.33999633789062,71.25708770751953,3629200
+2014-06-26,82.4800033569336,82.4800033569336,81.66000366210938,82.29000091552734,71.21385192871094,2915900
+2014-06-27,81.69000244140625,82.11000061035156,81.30999755859375,82.0,70.96288299560547,4755600
+2014-06-30,82.27999877929688,82.54000091552734,81.5999984741211,81.75,70.74654388427734,3916100
+2014-07-01,81.73999786376953,82.3499984741211,81.6500015258789,81.88999938964844,70.86768341064453,5482400
+2014-07-02,81.80000305175781,82.5199966430664,81.06999969482422,82.48999786376953,71.38692474365234,3693500
+2014-07-03,82.58999633789062,83.44000244140625,82.31999969482422,83.3499984741211,72.13116455078125,2183400
+2014-07-07,82.98999786376953,83.0999984741211,81.79000091552734,82.22000122070312,71.15326690673828,2558500
+2014-07-08,82.0199966430664,82.06999969482422,81.37999725341797,81.93000030517578,70.90228271484375,2967300
+2014-07-09,81.9800033569336,82.75,81.88999938964844,82.73999786376953,71.60325622558594,3079500
+2014-07-10,81.27999877929688,82.51000213623047,81.05000305175781,82.08000183105469,71.03211212158203,3829400
+2014-07-11,81.91999816894531,83.12999725341797,81.7300033569336,82.87000274658203,71.71576690673828,2758400
+2014-07-14,83.33000183105469,84.69000244140625,83.20999908447266,84.2699966430664,72.92733001708984,3794500
+2014-07-15,84.04000091552734,84.73999786376953,83.7300033569336,83.9000015258789,72.60713958740234,4356300
+2014-07-16,84.06999969482422,84.12999725341797,83.22000122070312,83.76000213623047,72.48595428466797,3955200
+2014-07-17,84.25,87.23999786376953,83.43000030517578,85.11000061035156,73.65426635742188,7117900
+2014-07-18,85.47000122070312,85.77999877929688,84.43000030517578,85.5199966430664,74.00908660888672,3892100
+2014-07-21,85.22000122070312,85.29000091552734,84.02999877929688,85.05999755859375,73.61100006103516,4025100
+2014-07-22,85.5199966430664,86.76000213623047,85.47000122070312,86.05000305175781,74.46772766113281,4366900
+2014-07-23,86.30999755859375,86.55000305175781,85.7699966430664,85.94000244140625,74.37255096435547,2596300
+2014-07-24,85.44999694824219,86.33000183105469,85.29000091552734,85.68000030517578,74.1475601196289,4022400
+2014-07-25,84.12000274658203,85.01000213623047,84.0,84.68000030517578,73.28215789794922,3362600
+2014-07-28,85.02999877929688,85.9000015258789,84.5999984741211,85.75,74.2081298828125,2206900
+2014-07-29,84.95999908447266,85.55999755859375,83.98999786376953,84.2699966430664,72.92733001708984,4897800
+2014-07-30,84.76000213623047,84.87000274658203,81.72000122070312,82.94999694824219,71.7850112915039,7171800
+2014-07-31,81.7699966430664,82.18000030517578,80.55000305175781,81.05000305175781,70.14073181152344,5345400
+2014-08-01,81.13999938964844,82.06999969482422,80.55999755859375,81.48999786376953,70.52151489257812,4625100
+2014-08-04,81.58999633789062,82.52999877929688,81.16000366210938,82.2699966430664,71.19652557373047,3197700
+2014-08-05,81.83000183105469,82.52999877929688,80.56999969482422,80.98999786376953,70.08882141113281,4599500
+2014-08-06,80.94999694824219,82.12000274658203,80.73999786376953,81.5,70.5301513671875,3311300
+2014-08-07,81.0,81.08999633789062,79.16000366210938,79.26000213623047,68.5916748046875,5465400
+2014-08-08,79.41000366210938,80.19000244140625,78.73999786376953,80.12000274658203,69.3359146118164,3713400
+2014-08-11,80.38999938964844,80.6500015258789,79.76000213623047,79.87000274658203,69.11955261230469,3460000
+2014-08-12,79.61000061035156,80.38999938964844,79.52999877929688,80.22000122070312,69.42249298095703,3206200
+2014-08-13,80.62000274658203,81.66999816894531,80.38999938964844,81.51000213623047,70.538818359375,3049900
+2014-08-14,81.70999908447266,82.06999969482422,80.16000366210938,81.81999969482422,70.80708312988281,2241100
+2014-08-15,82.20999908447266,82.27999877929688,80.80999755859375,81.47000122070312,70.50421905517578,2442700
+2014-08-18,81.7699966430664,82.4800033569336,81.3499984741211,82.33999633789062,71.25708770751953,2795800
+2014-08-19,82.48999786376953,83.76000213623047,82.05000305175781,83.47000122070312,72.23499298095703,3549300
+2014-08-20,82.94000244140625,83.75,82.36000061035156,83.43000030517578,72.20038604736328,2579600
+2014-08-21,83.61000061035156,84.0999984741211,83.58999633789062,83.7699966430664,72.49461364746094,2648500
+2014-08-22,83.5999984741211,84.0,83.45999908447266,83.77999877929688,72.5032730102539,2089300
+2014-08-25,84.38999938964844,84.75,83.94999694824219,84.23999786376953,72.9013442993164,1988100
+2014-08-26,84.44999694824219,85.33999633789062,84.1500015258789,85.12000274658203,73.66291046142578,2267800
+2014-08-27,85.18000030517578,86.97000122070312,84.95999908447266,86.37999725341797,74.75332641601562,5800700
+2014-08-28,86.0,87.0,85.5199966430664,86.33999633789062,74.71869659423828,2749700
+2014-08-29,86.75,87.2300033569336,86.3499984741211,86.68000030517578,75.01293182373047,3297500
+2014-09-02,87.12000274658203,87.22000122070312,85.76000213623047,86.38999938964844,74.76197814941406,3726100
+2014-09-03,86.77999877929688,87.3499984741211,86.41999816894531,86.79000091552734,75.10814666748047,2824400
+2014-09-04,86.76000213623047,88.44999694824219,86.70999908447266,87.05999755859375,75.34180450439453,3650100
+2014-09-05,86.94999694824219,87.80000305175781,86.73999786376953,87.75,75.93892669677734,3873500
+2014-09-08,87.69999694824219,88.0,87.41999816894531,87.91000366210938,76.07737731933594,2298000
+2014-09-09,88.0,88.8499984741211,87.48999786376953,88.55999755859375,76.63990783691406,4409400
+2014-09-10,88.44000244140625,88.5,86.69000244140625,87.25,75.82730102539062,3355800
+2014-09-11,86.76000213623047,87.12000274658203,86.19999694824219,87.08000183105469,75.67955780029297,3034500
+2014-09-12,87.23999786376953,87.23999786376953,85.86000061035156,86.18000030517578,74.89738464355469,2582400
+2014-09-15,86.30000305175781,86.81999969482422,85.83000183105469,86.02999877929688,74.76702880859375,2441800
+2014-09-16,86.0,87.37000274658203,85.8499984741211,87.16000366210938,75.74909210205078,2973700
+2014-09-17,86.94999694824219,87.55999755859375,86.47000122070312,86.98999786376953,75.60136413574219,3302700
+2014-09-18,87.41999816894531,87.97000122070312,87.19000244140625,87.62999725341797,76.15753936767578,2584000
+2014-09-19,88.51000213623047,88.72000122070312,87.63999938964844,87.80000305175781,76.30530548095703,6486300
+2014-09-22,87.80000305175781,88.44000244140625,87.4800033569336,87.7699966430664,76.27925109863281,2335400
+2014-09-23,87.31999969482422,87.69000244140625,86.37999725341797,86.58999633789062,75.25370025634766,2640200
+2014-09-24,86.62000274658203,88.45999908447266,86.5999984741211,88.20999908447266,76.66162872314453,2661500
+2014-09-25,87.79000091552734,88.0,86.02999877929688,86.18000030517578,74.89738464355469,3657100
+2014-09-26,86.25,86.97000122070312,85.91000366210938,86.5999984741211,75.26239013671875,2260500
+2014-09-29,85.58000183105469,86.94999694824219,85.58000183105469,86.51000213623047,75.18419647216797,3114800
+2014-09-30,86.68000030517578,87.08000183105469,86.12000274658203,86.25,74.95820617675781,2843200
+2014-10-01,86.0,86.26000213623047,84.61000061035156,84.87999725341797,73.76758575439453,4140200
+2014-10-02,84.8499984741211,85.2699966430664,83.7300033569336,84.9000015258789,73.78498077392578,3047000
+2014-10-03,85.37000274658203,86.27999877929688,85.06999969482422,86.0199966430664,74.7583236694336,3108100
+2014-10-06,86.6500015258789,86.94999694824219,84.94999694824219,85.08999633789062,73.95008850097656,2596100
+2014-10-07,84.9000015258789,85.12999725341797,83.93000030517578,84.19000244140625,73.16793060302734,3412900
+2014-10-08,84.29000091552734,86.83999633789062,83.98999786376953,86.62000274658203,75.27977752685547,4787400
+2014-10-09,86.3499984741211,86.55000305175781,84.62999725341797,84.94000244140625,73.81971740722656,4432800
+2014-10-10,85.08999633789062,86.81999969482422,85.05000305175781,85.38999938964844,74.2108154296875,4036800
+2014-10-13,85.22000122070312,85.94999694824219,83.76000213623047,83.94999694824219,72.95933532714844,3672600
+2014-10-14,84.33999633789062,84.56999969482422,82.55000305175781,82.81999969482422,71.97728729248047,5929500
+2014-10-15,82.16999816894531,82.9800033569336,80.72000122070312,82.16000366210938,71.40370178222656,8308900
+2014-10-16,84.76000213623047,86.69999694824219,84.0999984741211,85.38999938964844,74.2108154296875,10233000
+2014-10-17,86.8499984741211,88.80999755859375,86.75,88.18000030517578,76.63555145263672,8532800
+2014-10-20,88.23999786376953,88.83999633789062,88.0,88.54000091552734,76.94844818115234,4890900
+2014-10-21,89.16000366210938,91.08000183105469,88.8499984741211,90.94999694824219,79.04290008544922,5882100
+2014-10-22,91.44000244140625,91.44000244140625,89.70999908447266,89.7699966430664,78.01740264892578,4290300
+2014-10-23,90.94000244140625,91.27999877929688,90.41999816894531,90.66000366210938,78.7908935546875,3159200
+2014-10-24,90.66000366210938,91.69999694824219,90.58999633789062,91.63999938964844,79.64258575439453,2977300
+2014-10-27,91.43000030517578,92.27999877929688,91.37999725341797,92.12999725341797,80.06842803955078,3948900
+2014-10-28,91.05000305175781,92.77999877929688,90.36000061035156,92.63999938964844,80.51166534423828,4741300
+2014-10-29,92.9000015258789,93.68000030517578,92.69000244140625,92.95999908447266,80.7897720336914,4330400
+2014-10-30,92.55999755859375,94.1500015258789,92.5,93.87999725341797,81.58930969238281,2836400
+2014-10-31,95.0,95.66999816894531,94.30999755859375,95.01000213623047,82.57136535644531,5031500
+2014-11-03,95.44999694824219,95.66999816894531,94.5,94.86000061035156,82.4410171508789,4001200
+2014-11-04,94.98999786376953,95.5999984741211,94.23999786376953,94.9800033569336,82.54531860351562,4437300
+2014-11-05,95.56999969482422,96.01000213623047,95.0199966430664,95.80000305175781,83.25796508789062,3454700
+2014-11-06,96.04000091552734,96.63999938964844,95.9000015258789,96.20999908447266,83.61428833007812,3743200
+2014-11-07,95.5,95.72000122070312,93.01000213623047,93.61000061035156,81.35465240478516,6155400
+2014-11-10,93.68000030517578,95.0,93.5,94.75,82.34539794921875,4087700
+2014-11-11,95.05000305175781,95.75,94.72000122070312,95.69000244140625,83.16233825683594,2291400
+2014-11-12,95.2300033569336,95.97000122070312,94.5199966430664,95.68000030517578,83.15365600585938,2897700
+2014-11-13,95.63999938964844,96.73999786376953,95.4000015258789,95.9000015258789,83.3448715209961,2767700
+2014-11-14,96.0199966430664,96.12000274658203,94.87000274658203,95.11000061035156,82.65827941894531,2709600
+2014-11-17,95.19999694824219,96.69000244140625,94.83999633789062,96.47000122070312,83.84021759033203,3297600
+2014-11-18,96.98999786376953,98.61000061035156,96.8499984741211,98.19000244140625,85.33505249023438,4320800
+2014-11-19,97.7300033569336,98.41000366210938,96.79000091552734,96.86000061035156,84.1791763305664,3433800
+2014-11-20,96.45999908447266,96.8499984741211,96.16999816894531,96.8499984741211,84.17047882080078,3316700
+2014-11-21,97.4000015258789,98.04000091552734,96.58999633789062,96.70999908447266,84.048828125,4408600
+2014-11-24,97.2699966430664,97.29000091552734,96.51000213623047,96.9000015258789,84.21392822265625,3998800
+2014-11-25,97.0,98.13999938964844,96.91000366210938,97.9000015258789,85.08302307128906,4066300
+2014-11-26,97.98999786376953,98.73999786376953,97.81999969482422,98.11000061035156,85.26554107666016,2765900
+2014-11-28,98.69999694824219,99.41999816894531,98.43000030517578,98.62999725341797,85.71743774414062,2177500
+2014-12-01,98.75,99.83000183105469,98.01000213623047,99.05999755859375,86.09114837646484,4892800
+2014-12-02,99.0,100.0,98.19999694824219,99.83000183105469,86.7603759765625,5297200
+2014-12-03,99.87999725341797,101.33000183105469,99.69999694824219,100.80000305175781,87.9336929321289,6689000
+2014-12-04,100.83999633789062,100.93000030517578,99.41999816894531,99.66999816894531,86.9478988647461,4065200
+2014-12-05,99.80999755859375,100.70999908447266,99.68000030517578,100.33000183105469,87.52368927001953,3104900
+2014-12-08,100.31999969482422,100.9000015258789,99.63999938964844,99.91999816894531,87.16600799560547,3085800
+2014-12-09,99.04000091552734,101.08999633789062,98.75,101.0199966430664,88.1255874633789,3792200
+2014-12-10,100.7699966430664,101.0199966430664,99.01000213623047,99.08999633789062,86.44193267822266,3908700
+2014-12-11,99.38999938964844,100.66999816894531,99.23999786376953,99.7300033569336,87.0002670288086,2940600
+2014-12-12,99.58000183105469,100.41000366210938,98.69000244140625,98.76000213623047,86.15409851074219,3086500
+2014-12-15,98.80000305175781,99.75,97.41000366210938,98.2699966430664,85.72660827636719,3649300
+2014-12-16,97.6500015258789,98.77999877929688,95.75,95.8499984741211,83.61549377441406,4843800
+2014-12-17,96.55000305175781,99.75,96.16999816894531,99.13999938964844,86.48556518554688,6235000
+2014-12-18,100.27999877929688,102.26000213623047,99.91000366210938,102.23999786376953,89.18985748291016,4681000
+2014-12-19,102.0,104.0,102.0,102.48999786376953,89.40796661376953,7986500
+2014-12-22,102.58000183105469,103.23999786376953,102.47000122070312,103.04000091552734,89.88776397705078,2398100
+2014-12-23,103.72000122070312,103.93000030517578,102.44000244140625,102.8499984741211,89.72200012207031,3028600
+2014-12-24,103.0,103.31999969482422,102.54000091552734,102.68000030517578,89.5737075805664,950700
+2014-12-26,102.58999633789062,103.0,102.16000366210938,102.55000305175781,89.4603042602539,2019900
+2014-12-29,102.37999725341797,103.01000213623047,101.83000183105469,102.33000183105469,89.26837921142578,1708100
+2014-12-30,102.25,103.05999755859375,102.25,102.8499984741211,89.72200012207031,1767600
+2014-12-31,103.12000274658203,103.68000030517578,101.02999877929688,101.08999633789062,88.18665313720703,2313900
+2015-01-02,101.5,102.62000274658203,100.01000213623047,100.77999877929688,87.91622161865234,3060900
+2015-01-05,100.30000305175781,100.44999694824219,98.75,99.12000274658203,86.4681167602539,4679000
+2015-01-06,99.83000183105469,100.13999938964844,98.45999908447266,98.91999816894531,86.29364013671875,3468300
+2015-01-07,98.95999908447266,100.30000305175781,98.91999816894531,99.93000030517578,87.17472839355469,3225800
+2015-01-08,101.56999969482422,104.9800033569336,100.72000122070312,104.69999694824219,91.33586883544922,5346100
+2015-01-09,104.41999816894531,104.62999725341797,102.9000015258789,103.72000122070312,90.48096466064453,3397600
+2015-01-12,103.83000183105469,104.0,101.91000366210938,102.55000305175781,89.4603042602539,3051500
+2015-01-13,103.94000244140625,105.5999984741211,101.83999633789062,103.06999969482422,89.91392517089844,3856500
+2015-01-14,101.61000061035156,103.4800033569336,101.18000030517578,103.33000183105469,90.14073944091797,4725600
+2015-01-15,103.55999755859375,104.58999633789062,103.12999725341797,104.45999908447266,91.12651824951172,5888900
+2015-01-16,104.5,106.0,103.6500015258789,105.7699966430664,92.269287109375,6045500
+2015-01-20,106.19999694824219,106.37999725341797,104.5,105.62000274658203,92.13843536376953,6526800
+2015-01-21,106.5199966430664,109.44999694824219,105.62000274658203,109.31999969482422,95.36614227294922,8293700
+2015-01-22,109.75,114.12000274658203,109.33000183105469,113.8499984741211,99.31794738769531,8055200
+2015-01-23,113.63999938964844,114.31999969482422,112.0,112.0,97.70409393310547,5256000
+2015-01-26,112.0,112.0,110.76000213623047,111.61000061035156,97.36387634277344,4203400
+2015-01-27,110.94999694824219,111.25,109.91999816894531,110.01000213623047,95.96809387207031,4718300
+2015-01-28,110.56999969482422,110.87999725341797,108.44999694824219,108.45999908447266,94.61592864990234,6633500
+2015-01-29,108.1500015258789,109.58000183105469,106.73999786376953,109.38999938964844,95.42723083496094,4912300
+2015-01-30,108.62000274658203,109.38999938964844,106.13999938964844,106.25,92.68803405761719,5397500
+2015-02-02,106.7300033569336,107.33999633789062,105.06999969482422,107.29000091552734,93.59526824951172,4657100
+2015-02-03,107.3499984741211,108.0,106.5199966430664,107.80999755859375,94.04888916015625,4192600
+2015-02-04,106.83000183105469,108.73999786376953,106.75,107.91999816894531,94.1448745727539,4768900
+2015-02-05,108.31999969482422,109.80999755859375,108.31999969482422,108.81999969482422,94.92996978759766,3297700
+2015-02-06,108.58999633789062,109.4000015258789,107.19000244140625,107.5999984741211,93.8656997680664,3661400
+2015-02-09,106.93000030517578,107.23999786376953,106.27999877929688,106.48999786376953,92.89736938476562,3909700
+2015-02-10,107.26000213623047,109.45999908447266,107.12999725341797,108.97000122070312,95.0608139038086,5437400
+2015-02-11,108.7300033569336,110.05999755859375,108.37999725341797,109.8499984741211,95.82850646972656,3798500
+2015-02-12,110.69999694824219,110.77999877929688,108.83000183105469,109.83999633789062,95.81978607177734,3378000
+2015-02-13,109.69000244140625,109.83999633789062,108.68000030517578,109.44000244140625,95.4708480834961,3727600
+2015-02-17,109.33999633789062,109.76000213623047,108.5199966430664,109.76000213623047,95.7499771118164,3430600
+2015-02-18,109.76000213623047,110.22000122070312,108.94999694824219,109.7699966430664,95.75872039794922,2958700
+2015-02-19,109.54000091552734,110.36000061035156,109.44000244140625,110.02999877929688,95.98554229736328,2674800
+2015-02-20,109.95999908447266,112.81999969482422,109.44000244140625,112.62000274658203,98.24494934082031,4647100
+2015-02-23,112.98999786376953,116.48999786376953,112.8499984741211,116.4000015258789,101.5424575805664,7060000
+2015-02-24,116.26000213623047,116.58000183105469,115.31999969482422,115.43000030517578,100.69625854492188,3582800
+2015-02-25,115.81999969482422,115.81999969482422,113.72000122070312,114.05000305175781,99.49242401123047,3845900
+2015-02-26,114.41000366210938,114.62000274658203,113.37000274658203,113.66000366210938,99.15218353271484,3126800
+2015-02-27,113.7699966430664,114.25,113.41000366210938,113.62999725341797,99.12601470947266,4016400
+2015-03-02,113.62999725341797,114.8499984741211,113.62999725341797,114.4000015258789,99.79772186279297,2952200
+2015-03-03,113.94999694824219,114.48999786376953,112.36000061035156,112.86000061035156,98.45429992675781,3163700
+2015-03-04,112.25,113.97000122070312,111.6500015258789,113.81999969482422,99.29179382324219,3180900
+2015-03-05,114.06999969482422,115.72000122070312,114.06999969482422,114.79000091552734,100.13794708251953,2941400
+2015-03-06,115.16000366210938,115.16000366210938,112.61000061035156,112.87999725341797,98.47175598144531,3196900
+2015-03-09,112.97000122070312,114.95999908447266,112.87000274658203,114.9000015258789,100.23393249511719,3942000
+2015-03-10,114.26000213623047,114.41000366210938,112.45999908447266,112.45999908447266,98.10535430908203,3957900
+2015-03-11,112.9000015258789,113.58999633789062,112.63999938964844,112.72000122070312,98.66114807128906,2593700
+2015-03-12,113.31999969482422,115.05000305175781,113.1500015258789,114.87999725341797,100.55174255371094,3258600
+2015-03-13,114.44000244140625,115.38999938964844,113.52999877929688,115.25,100.87561798095703,3066800
+2015-03-16,116.0,118.69000244140625,115.81999969482422,118.5199966430664,103.73776245117188,4692200
+2015-03-17,118.08000183105469,118.12999725341797,116.91999816894531,117.5999984741211,102.9325180053711,3303500
+2015-03-18,117.43000030517578,120.5199966430664,116.7300033569336,119.95999908447266,104.9981918334961,5533500
+2015-03-19,120.0,121.0999984741211,119.81999969482422,120.76000213623047,105.69841003417969,4032500
+2015-03-20,121.3499984741211,121.52999877929688,119.0,119.13999938964844,104.28045654296875,7195700
+2015-03-23,119.4800033569336,120.4800033569336,118.58999633789062,119.04000091552734,104.19290161132812,4576500
+2015-03-24,118.9000015258789,119.63999938964844,118.08000183105469,118.12000274658203,103.38765716552734,3054700
+2015-03-25,118.8499984741211,119.75,116.51000213623047,116.54000091552734,102.00473022460938,3385500
+2015-03-26,116.06999969482422,117.20999908447266,114.5999984741211,116.25,101.75090789794922,2856400
+2015-03-27,116.05999755859375,118.22000122070312,116.0199966430664,118.01000213623047,103.2913818359375,2608500
+2015-03-30,122.31999969482422,123.76000213623047,120.52999877929688,121.0,105.90846252441406,5178500
+2015-03-31,120.80000305175781,120.93000030517578,118.22000122070312,118.29000091552734,103.53644561767578,4573100
+2015-04-01,119.5199966430664,119.5199966430664,116.54000091552734,117.44999694824219,102.80120849609375,4826200
+2015-04-02,117.5999984741211,118.37999725341797,116.87000274658203,117.36000061035156,102.72245788574219,2497100
+2015-04-06,116.0199966430664,118.5199966430664,115.94999694824219,117.69999694824219,103.02002716064453,2544700
+2015-04-07,119.44999694824219,119.83000183105469,117.2699966430664,117.3499984741211,102.71367645263672,2528500
+2015-04-08,117.77999877929688,118.83000183105469,117.47000122070312,118.19000244140625,103.44892883300781,2627000
+2015-04-09,117.83000183105469,118.76000213623047,117.5999984741211,118.55000305175781,103.76403045654297,2247200
+2015-04-10,118.55000305175781,119.0999984741211,117.97000122070312,119.0,104.15792083740234,2232600
+2015-04-13,121.0,121.30999755859375,119.12999725341797,119.37000274658203,104.48175811767578,3961000
+2015-04-14,119.33999633789062,120.18000030517578,118.5199966430664,119.91999816894531,104.96315002441406,3208800
+2015-04-15,120.37999725341797,120.73999786376953,116.55000305175781,117.31999969482422,102.68742370605469,7344000
+2015-04-16,121.93000030517578,122.31999969482422,120.5199966430664,121.5999984741211,106.43362426757812,7068000
+2015-04-17,121.0,121.05000305175781,117.73999786376953,118.70999908447266,103.90406799316406,4390000
+2015-04-20,119.8499984741211,120.33000183105469,118.06999969482422,118.58000183105469,103.790283203125,4650700
+2015-04-21,119.0,119.62999725341797,118.76000213623047,119.27999877929688,104.4029769897461,3379800
+2015-04-22,119.54000091552734,119.94000244140625,117.16999816894531,117.80999755859375,103.11632537841797,3846700
+2015-04-23,117.4800033569336,118.58000183105469,116.95999908447266,118.26000213623047,103.51020812988281,3244300
+2015-04-24,118.27999877929688,119.08999633789062,118.0199966430664,118.69000244140625,103.88656616210938,3139200
+2015-04-27,119.18000030517578,119.41000366210938,116.06999969482422,116.23999786376953,101.74214172363281,5174300
+2015-04-28,116.88999938964844,117.73999786376953,114.27999877929688,117.58999633789062,102.92376708984375,4144800
+2015-04-29,116.22000122070312,117.31999969482422,112.04000091552734,113.61000061035156,99.44014739990234,7122600
+2015-04-30,113.52999877929688,114.33000183105469,111.12000274658203,111.4000015258789,97.50579071044922,6705600
+2015-05-01,112.29000091552734,113.66000366210938,111.73999786376953,113.19999694824219,99.08128356933594,5805100
+2015-05-04,113.69999694824219,114.93000030517578,113.44999694824219,114.55999755859375,100.27168273925781,3531500
+2015-05-05,113.94000244140625,114.27999877929688,113.01000213623047,113.37000274658203,99.2301025390625,3960400
+2015-05-06,114.0,114.48999786376953,112.66000366210938,113.48999786376953,99.33512115478516,3369800
+2015-05-07,113.1500015258789,115.13999938964844,113.11000061035156,114.76000213623047,100.4467544555664,3300200
+2015-05-08,115.93000030517578,116.58999633789062,115.05000305175781,115.68000030517578,101.25199127197266,3066000
+2015-05-11,115.61000061035156,115.79000091552734,114.72000122070312,114.7699966430664,100.45549011230469,3376400
+2015-05-12,114.2300033569336,115.08000183105469,113.83000183105469,114.63999938964844,100.34170532226562,3844600
+2015-05-13,114.62000274658203,116.30000305175781,114.62000274658203,115.86000061035156,101.4095230102539,3667700
+2015-05-14,117.18000030517578,118.62000274658203,116.20999908447266,118.52999877929688,103.74652099609375,4771400
+2015-05-15,118.77999877929688,119.3499984741211,118.30999755859375,119.33000183105469,104.44673919677734,3083800
+2015-05-18,119.22000122070312,119.9800033569336,118.83999633789062,119.80000305175781,104.85813903808594,2824700
+2015-05-19,119.81999969482422,121.12999725341797,119.69000244140625,120.55000305175781,105.51456451416016,3554900
+2015-05-20,120.7300033569336,121.8499984741211,120.02999877929688,121.23999786376953,106.11851501464844,3379200
+2015-05-21,120.76000213623047,120.83999633789062,120.05000305175781,120.45999908447266,105.4358139038086,2983500
+2015-05-22,120.30000305175781,120.77999877929688,119.13999938964844,119.58999633789062,104.67433166503906,2945900
+2015-05-26,119.22000122070312,119.58999633789062,117.69999694824219,118.23999786376953,103.49267578125,3014500
+2015-05-27,118.87999725341797,119.8499984741211,118.2699966430664,119.44999694824219,104.5517578125,2887700
+2015-05-28,119.30999755859375,119.81999969482422,118.29000091552734,119.62000274658203,104.7005615234375,2873600
+2015-05-29,120.05999755859375,121.62000274658203,117.73999786376953,120.20999908447266,105.21699523925781,6019900
+2015-06-01,120.54000091552734,120.55999755859375,118.75,119.86000061035156,104.91065216064453,3876400
+2015-06-02,119.48999786376953,119.68000030517578,117.41000366210938,117.75,103.06379699707031,4219500
+2015-06-03,118.0,118.98999786376953,117.44999694824219,118.3499984741211,103.58897399902344,3438100
+2015-06-04,117.91999816894531,117.97000122070312,116.02999877929688,116.6500015258789,102.10101318359375,3300300
+2015-06-05,116.33000183105469,116.75,115.36000061035156,116.52999877929688,101.9959716796875,2724500
+2015-06-08,116.37999725341797,117.66999816894531,116.31999969482422,116.91000366210938,102.32860565185547,3271300
+2015-06-09,116.93000030517578,117.37999725341797,115.79000091552734,116.98999786376953,102.39857482910156,3047300
+2015-06-10,117.02999877929688,118.87999725341797,116.7300033569336,118.55000305175781,103.76403045654297,4006400
+2015-06-11,118.41000366210938,119.94000244140625,118.22000122070312,119.31999969482422,104.8803482055664,3815600
+2015-06-12,118.83999633789062,119.0,117.5,117.6500015258789,103.41242218017578,3076600
+2015-06-15,116.83000183105469,120.87999725341797,116.0,118.9800033569336,104.58147430419922,6809500
+2015-06-16,119.13999938964844,122.18000030517578,119.0,121.55000305175781,106.84046173095703,7229400
+2015-06-17,121.9000015258789,122.19999694824219,119.16999816894531,119.73999786376953,105.24951934814453,4805900
+2015-06-18,120.38999938964844,121.37999725341797,119.91999816894531,120.88999938964844,106.26033782958984,3478300
+2015-06-19,120.6500015258789,120.87999725341797,119.9000015258789,120.33000183105469,105.76811218261719,4178700
+2015-06-22,121.62999725341797,122.2300033569336,119.94000244140625,120.25,105.69779205322266,4435600
+2015-06-23,121.37000274658203,122.7699966430664,121.01000213623047,122.73999786376953,107.88645935058594,4991000
+2015-06-24,122.80000305175781,123.0,119.0999984741211,119.16999816894531,104.74850463867188,4650500
+2015-06-25,119.56999969482422,123.41000366210938,119.5,122.33000183105469,107.52606201171875,6149500
+2015-06-26,123.79000091552734,124.11000061035156,122.7300033569336,123.25,108.33475494384766,16358200
+2015-06-29,122.04000091552734,123.02999877929688,121.11000061035156,121.19000244140625,106.52404022216797,3604000
+2015-06-30,122.41999816894531,122.94000244140625,121.0,122.0,107.23600006103516,4982600
+2015-07-01,122.94999694824219,123.6500015258789,122.22000122070312,123.37999725341797,108.44901275634766,3269300
+2015-07-02,123.81999969482422,123.87999725341797,121.0199966430664,121.80999755859375,107.06900024414062,3682300
+2015-07-06,119.5999984741211,123.0999984741211,119.26000213623047,122.16000366210938,107.37666320800781,6522800
+2015-07-07,122.36000061035156,122.80000305175781,117.80999755859375,120.69999694824219,106.09333038330078,6476200
+2015-07-08,119.05000305175781,119.98999786376953,118.4000015258789,118.77999877929688,104.40567016601562,4009800
+2015-07-09,120.04000091552734,120.55999755859375,119.30999755859375,119.33999633789062,104.89791870117188,3315600
+2015-07-10,120.98999786376953,122.75,120.69999694824219,122.1500015258789,107.36788177490234,4033500
+2015-07-13,123.0999984741211,123.75,121.80999755859375,122.44999694824219,107.63156127929688,3766900
+2015-07-14,122.18000030517578,125.19999694824219,122.0,125.0,109.87296295166016,4192400
+2015-07-15,124.94999694824219,126.05000305175781,123.80999755859375,125.86000061035156,110.62889862060547,5067300
+2015-07-16,125.41999816894531,125.5,122.0999984741211,124.93000030517578,109.8114242553711,7216600
+2015-07-17,124.69999694824219,124.9800033569336,123.69999694824219,123.8499984741211,108.86212921142578,3702700
+2015-07-20,124.05000305175781,124.2300033569336,122.33000183105469,122.6500015258789,107.8073501586914,3199700
+2015-07-21,122.56999969482422,122.72000122070312,120.33999633789062,120.86000061035156,106.23396301269531,4239100
+2015-07-22,120.97000122070312,121.23999786376953,120.08000183105469,120.61000061035156,106.01422119140625,3384700
+2015-07-23,121.62999725341797,121.68000030517578,118.76000213623047,119.33000183105469,104.8891372680664,4896100
+2015-07-24,119.12000274658203,119.72000122070312,117.58000183105469,117.94000244140625,103.66732788085938,3840600
+2015-07-27,117.87999725341797,118.08999633789062,116.66000366210938,117.87999725341797,103.61460876464844,3752300
+2015-07-28,118.73999786376953,121.56999969482422,118.5,121.5199966430664,106.81409454345703,5216900
+2015-07-29,121.81999969482422,122.11000061035156,120.62000274658203,121.5199966430664,106.81409454345703,3924400
+2015-07-30,121.13999938964844,121.91999816894531,119.55000305175781,120.55999755859375,105.97028350830078,3732400
+2015-07-31,120.47000122070312,122.72000122070312,120.47000122070312,121.4000015258789,106.7086181640625,3593000
+2015-08-03,121.61000061035156,122.16999816894531,120.13999938964844,120.88999938964844,106.26033782958984,2541300
+2015-08-04,121.58000183105469,121.62999725341797,120.2300033569336,120.83999633789062,106.21638488769531,2058200
+2015-08-05,121.76000213623047,124.23999786376953,121.76000213623047,123.91999816894531,108.92367553710938,3831900
+2015-08-06,124.37000274658203,124.63999938964844,121.80000305175781,122.04000091552734,107.27117156982422,3014900
+2015-08-07,121.70999908447266,121.86000061035156,120.26000213623047,121.81999969482422,107.0777816772461,2276300
+2015-08-10,122.5,123.33999633789062,121.94000244140625,122.4800033569336,107.65792083740234,2480000
+2015-08-11,121.2699966430664,123.0199966430664,121.2699966430664,122.26000213623047,107.46453857421875,2756000
+2015-08-12,121.26000213623047,121.77999877929688,119.05000305175781,121.19999694824219,106.53282928466797,3005300
+2015-08-13,121.33000183105469,121.98999786376953,120.29000091552734,120.5199966430664,105.93511962890625,3253400
+2015-08-14,120.56999969482422,121.18000030517578,120.26000213623047,121.0199966430664,106.37460327148438,2040500
+2015-08-17,120.4000015258789,123.94999694824219,120.30000305175781,123.81999969482422,108.83575439453125,2951800
+2015-08-18,123.87999725341797,126.20999908447266,123.81999969482422,125.5,110.31246185302734,4140200
+2015-08-19,124.70999908447266,124.98999786376953,122.8499984741211,123.22000122070312,108.30836486816406,3411500
+2015-08-20,122.23999786376953,122.41999816894531,119.79000091552734,119.79000091552734,105.29345703125,3201600
+2015-08-21,118.25,118.80000305175781,116.01000213623047,116.27999877929688,102.20822143554688,5627800
+2015-08-24,110.86000061035156,112.43000030517578,95.0,110.43000030517578,97.06616973876953,8824900
+2015-08-25,113.0,114.58999633789062,109.80000305175781,109.9800033569336,96.6706314086914,8109900
+2015-08-26,112.55999755859375,113.83000183105469,110.27999877929688,113.45999908447266,99.7294921875,7503200
+2015-08-27,115.25,117.83000183105469,114.95999908447266,117.7699966430664,103.51791381835938,5783700
+2015-08-28,117.38999938964844,117.83999633789062,116.0,117.27999877929688,103.08723449707031,3333100
+2015-08-31,117.20999908447266,118.77999877929688,115.16000366210938,115.69999694824219,101.69839477539062,4087000
+2015-09-01,113.36000061035156,114.22000122070312,112.06999969482422,112.62999725341797,98.99994659423828,4658100
+2015-09-02,113.83000183105469,114.5999984741211,112.52999877929688,114.2300033569336,100.40633392333984,4522100
+2015-09-03,114.73999786376953,115.91999816894531,113.45999908447266,113.98999786376953,100.19535064697266,3137100
+2015-09-04,112.5,113.06999969482422,111.26000213623047,112.36000061035156,98.76261138916016,3394900
+2015-09-08,114.12999725341797,116.20999908447266,113.66999816894531,116.08999633789062,102.04121398925781,3990600
+2015-09-09,117.29000091552734,117.72000122070312,114.83000183105469,115.08000183105469,101.59100341796875,3753500
+2015-09-10,114.8499984741211,117.94000244140625,114.7300033569336,116.7699966430664,103.08290100097656,5525700
+2015-09-11,116.16999816894531,118.87000274658203,115.86000061035156,118.69999694824219,104.78668975830078,3752500
+2015-09-14,119.02999877929688,119.5,117.1500015258789,117.80000305175781,103.9921646118164,2686500
+2015-09-15,118.61000061035156,120.61000061035156,117.43000030517578,120.02999877929688,105.96078491210938,3072100
+2015-09-16,120.2699966430664,121.36000061035156,119.55000305175781,121.1500015258789,106.94950103759766,3475700
+2015-09-17,121.5,125.12000274658203,120.9000015258789,123.26000213623047,108.81219482421875,5466500
+2015-09-18,122.20999908447266,123.7699966430664,121.81999969482422,122.47000122070312,108.11478424072266,7458400
+2015-09-21,123.48999786376953,124.2699966430664,121.38999938964844,123.94000244140625,109.41249084472656,3476700
+2015-09-22,121.44000244140625,123.79000091552734,121.44000244140625,122.93000030517578,108.52086639404297,4566800
+2015-09-23,123.0,124.20999908447266,122.04000091552734,123.27999877929688,108.82987213134766,3131300
+2015-09-24,122.3499984741211,122.62999725341797,119.2699966430664,121.08999633789062,106.89653778076172,4735800
+2015-09-25,122.18000030517578,122.41000366210938,115.2300033569336,116.37000274658203,102.72978973388672,8060200
+2015-09-28,115.55000305175781,115.81999969482422,111.01000213623047,112.69999694824219,99.48995208740234,5727000
+2015-09-29,112.88999938964844,114.86000061035156,111.61000061035156,114.22000122070312,100.83182525634766,5142700
+2015-09-30,115.38999938964844,116.91999816894531,114.87999725341797,116.01000213623047,102.41199493408203,4638600
+2015-10-01,115.94000244140625,116.70999908447266,114.91000366210938,116.61000061035156,102.94165802001953,3768300
+2015-10-02,115.13999938964844,118.8499984741211,114.81999969482422,118.83000183105469,104.90145874023438,3521600
+2015-10-05,119.66999816894531,120.33999633789062,118.12999725341797,119.6500015258789,105.62532806396484,3491200
+2015-10-06,119.45999908447266,119.5999984741211,114.66999816894531,116.05000305175781,102.4472885131836,4652000
+2015-10-07,116.45999908447266,116.80999755859375,114.5999984741211,116.43000030517578,102.78276062011719,4282000
+2015-10-08,116.43000030517578,116.94000244140625,114.9000015258789,116.08000183105469,102.47377014160156,3646500
+2015-10-09,115.98999786376953,119.47000122070312,115.95999908447266,119.2699966430664,105.28988647460938,4485100
+2015-10-12,119.01000213623047,123.06999969482422,118.55999755859375,122.51000213623047,108.15010833740234,5840000
+2015-10-13,123.16000366210938,125.98999786376953,121.58999633789062,123.98999786376953,109.45661926269531,6655700
+2015-10-14,123.8499984741211,125.0,120.83999633789062,122.06999969482422,107.76166534423828,5592200
+2015-10-15,119.0,120.5,115.95999908447266,120.16999816894531,106.08439636230469,8012400
+2015-10-16,120.8499984741211,120.8499984741211,118.58000183105469,119.9800033569336,105.9166488647461,4416500
+2015-10-19,119.77999877929688,120.91000366210938,119.19999694824219,120.7300033569336,106.5787353515625,3707500
+2015-10-20,120.63999938964844,121.56999969482422,119.69000244140625,120.41999816894531,106.30506896972656,3278400
+2015-10-21,120.69000244140625,120.80000305175781,115.2699966430664,118.11000061035156,104.26585388183594,5305600
+2015-10-22,118.20999908447266,119.02999877929688,110.06999969482422,113.80999755859375,100.46986389160156,10475000
+2015-10-23,114.44999694824219,116.62000274658203,114.04000091552734,115.91999816894531,102.33253479003906,5497500
+2015-10-26,115.91999816894531,117.0,115.0,116.52999877929688,102.87104797363281,3377100
+2015-10-27,116.38999938964844,119.5199966430664,115.9000015258789,119.37000274658203,105.37813568115234,4008400
+2015-10-28,119.76000213623047,120.13999938964844,115.91000366210938,119.77999877929688,105.74008178710938,4405500
+2015-10-29,119.79000091552734,121.66999816894531,119.5,119.70999908447266,105.67829132080078,3257500
+2015-10-30,119.93000030517578,120.37000274658203,117.77999877929688,117.77999877929688,103.97454071044922,4237800
+2015-11-02,118.63999938964844,119.94999694824219,117.83999633789062,118.69000244140625,104.7778549194336,3874200
+2015-11-03,118.16999816894531,118.45999908447266,116.25,117.66000366210938,103.86861419677734,2758200
+2015-11-04,117.5999984741211,117.75,114.05999755859375,114.63999938964844,101.20256805419922,5396100
+2015-11-05,114.9800033569336,116.7699966430664,113.62999725341797,116.2300033569336,102.6062240600586,4009100
+2015-11-06,115.2300033569336,115.80000305175781,114.01000213623047,114.80999755859375,101.35264587402344,4106900
+2015-11-09,114.12999725341797,114.63999938964844,113.01000213623047,114.26000213623047,100.86711883544922,2755100
+2015-11-10,114.2699966430664,116.19999694824219,114.02999877929688,115.88999938964844,102.3060531616211,2842600
+2015-11-11,116.3499984741211,116.86000061035156,114.3499984741211,114.54000091552734,101.11429595947266,2374200
+2015-11-12,113.76000213623047,114.73999786376953,112.52999877929688,112.81999969482422,99.59589385986328,3341300
+2015-11-13,112.48999786376953,113.0199966430664,111.18000030517578,111.41000366210938,98.35118865966797,3767300
+2015-11-16,110.9000015258789,114.13999938964844,110.79000091552734,113.81999969482422,100.47871398925781,2450000
+2015-11-17,113.7300033569336,115.44000244140625,113.16999816894531,114.38999938964844,100.98188018798828,1981400
+2015-11-18,114.25,117.52999877929688,113.75,117.25,103.50663757324219,3319900
+2015-11-19,109.79000091552734,113.70999908447266,109.61000061035156,110.62999725341797,97.6625747680664,15731900
+2015-11-20,110.88999938964844,114.44000244140625,110.5999984741211,112.97000122070312,99.72830963134766,7059400
+2015-11-23,112.97000122070312,114.48999786376953,112.0999984741211,112.16000366210938,99.01329040527344,3780400
+2015-11-24,111.37999725341797,113.44999694824219,111.05999755859375,113.19000244140625,99.92254638671875,3244800
+2015-11-25,113.47000122070312,115.05000305175781,113.0,114.41000366210938,100.99955749511719,2959200
+2015-11-27,114.48999786376953,115.9000015258789,114.08000183105469,114.33999633789062,100.93775939941406,1740400
+2015-11-30,114.55999755859375,114.81999969482422,112.62000274658203,112.70999908447266,99.49878692626953,4605200
+2015-12-01,113.52999877929688,116.37000274658203,113.05000305175781,116.26000213623047,102.63268280029297,5467000
+2015-12-02,116.23999786376953,119.37999725341797,116.11000061035156,117.63999938964844,104.29951477050781,6071100
+2015-12-03,117.80000305175781,118.27999877929688,114.43000030517578,115.0,101.9588851928711,4286600
+2015-12-04,115.58999633789062,118.25,115.23999786376953,117.73999786376953,104.38815307617188,3588200
+2015-12-07,117.88999938964844,117.88999938964844,115.19999694824219,115.91000366210938,102.76568603515625,3164300
+2015-12-08,114.94999694824219,116.3499984741211,113.94999694824219,115.87999725341797,102.73906707763672,3551900
+2015-12-09,115.4000015258789,116.81999969482422,114.66000366210938,115.05000305175781,102.00321197509766,3839100
+2015-12-10,115.05000305175781,117.05000305175781,114.33999633789062,116.20999908447266,103.03165435791016,3202600
+2015-12-11,116.20999908447266,117.33999633789062,114.62000274658203,115.9800033569336,102.82775115966797,3830800
+2015-12-14,115.87999725341797,116.73999786376953,114.43000030517578,115.8499984741211,102.7125015258789,3867200
+2015-12-15,116.87000274658203,118.5,116.66000366210938,117.61000061035156,104.27288055419922,3124100
+2015-12-16,118.30000305175781,119.76000213623047,116.9000015258789,118.83000183105469,105.35455322265625,3516900
+2015-12-17,118.83000183105469,121.08999633789062,118.63999938964844,119.22000122070312,105.70032501220703,3945800
+2015-12-18,118.61000061035156,118.86000061035156,115.81999969482422,115.81999969482422,102.68586730957031,7574800
+2015-12-21,116.56999969482422,117.7699966430664,116.0,117.41000366210938,104.09557342529297,3185200
+2015-12-22,118.19000244140625,118.33999633789062,116.20999908447266,117.44000244140625,104.1221923828125,2821600
+2015-12-23,117.9000015258789,118.83000183105469,117.55000305175781,118.69000244140625,105.23043060302734,2479600
+2015-12-24,118.52999877929688,119.18000030517578,118.29000091552734,118.33999633789062,104.92010498046875,900100
+2015-12-28,118.26000213623047,118.61000061035156,117.37999725341797,118.33000183105469,104.91124725341797,1582600
+2015-12-29,118.87000274658203,120.41000366210938,118.69999694824219,119.81999969482422,106.23229217529297,2027600
+2015-12-30,120.02999877929688,120.11000061035156,118.66000366210938,118.91999816894531,105.43435668945312,1747700
+2015-12-31,118.63999938964844,119.37000274658203,117.36000061035156,117.63999938964844,104.29951477050781,2372500
+2016-01-04,116.91000366210938,116.91000366210938,114.52999877929688,116.45999908447266,103.25330352783203,4991000
+2016-01-05,116.72000122070312,117.88999938964844,116.20999908447266,116.68000030517578,103.4483642578125,2816800
+2016-01-06,115.77999877929688,116.6500015258789,114.5,115.48999786376953,102.393310546875,2677300
+2016-01-07,113.62999725341797,114.08999633789062,111.41999816894531,112.08999633789062,99.3788833618164,5277200
+2016-01-08,112.3499984741211,113.0,109.76000213623047,110.16000366210938,97.66775512695312,4422400
+2016-01-11,110.51000213623047,110.62000274658203,108.19000244140625,109.58000183105469,97.15349578857422,4525800
+2016-01-12,110.36000061035156,113.12999725341797,110.05000305175781,112.26000213623047,99.52960205078125,4037800
+2016-01-13,112.41000366210938,113.04000091552734,108.93000030517578,109.2300033569336,96.84320068359375,3434300
+2016-01-14,108.73999786376953,111.80000305175781,107.51000213623047,110.76000213623047,98.19970703125,4238200
+2016-01-15,109.08000183105469,110.6500015258789,107.79000091552734,109.2699966430664,96.87865447998047,6357000
+2016-01-19,111.48999786376953,114.16000366210938,109.5999984741211,112.58000183105469,99.81330871582031,7122800
+2016-01-20,112.08999633789062,115.73999786376953,110.1500015258789,114.79000091552734,101.7726821899414,8380700
+2016-01-21,114.66999816894531,115.4800033569336,112.26000213623047,113.5,100.6290054321289,5413900
+2016-01-22,114.66999816894531,115.1500015258789,113.88999938964844,114.33000183105469,101.36485290527344,3622200
+2016-01-25,114.5199966430664,115.30999755859375,112.8499984741211,113.37999725341797,100.5226058959961,2908500
+2016-01-26,112.91000366210938,114.18000030517578,111.76000213623047,113.95999908447266,101.03680419921875,4592500
+2016-01-27,114.43000030517578,114.80999755859375,111.83999633789062,112.33000183105469,99.5916748046875,4720300
+2016-01-28,112.29000091552734,113.25,110.61000061035156,111.37999725341797,98.7493896484375,3525600
+2016-01-29,111.93000030517578,115.16000366210938,110.62000274658203,115.16000366210938,102.10075378417969,5280800
+2016-02-01,114.83000183105469,116.1500015258789,114.11000061035156,115.88999938964844,102.74794006347656,4333500
+2016-02-02,114.94999694824219,115.38999938964844,113.2699966430664,113.87999725341797,100.96589660644531,2997700
+2016-02-03,114.37000274658203,114.37000274658203,110.30000305175781,112.75,99.96402740478516,3462300
+2016-02-04,112.66999816894531,114.55000305175781,112.04000091552734,114.19999694824219,101.2496109008789,3608300
+2016-02-05,114.06999969482422,114.20999908447266,110.9000015258789,111.72000122070312,99.05084228515625,3330800
+2016-02-08,110.5,111.12000274658203,108.83000183105469,110.0199966430664,97.54359436035156,5050200
+2016-02-09,109.37000274658203,112.27999877929688,109.13999938964844,111.16000366210938,98.55433654785156,3680200
+2016-02-10,111.33000183105469,114.4800033569336,111.33000183105469,112.73999786376953,99.95515441894531,3023200
+2016-02-11,111.31999969482422,111.69000244140625,110.08999633789062,110.62000274658203,98.07555389404297,3955000
+2016-02-12,111.19999694824219,111.91000366210938,110.20999908447266,111.81999969482422,99.13948059082031,2552100
+2016-02-16,112.62999725341797,115.2699966430664,112.52999877929688,115.1500015258789,102.09185028076172,3445700
+2016-02-17,115.5,118.38999938964844,115.19999694824219,118.30000305175781,104.8846435546875,4466000
+2016-02-18,118.5,120.0,117.05999755859375,117.44999694824219,104.13105773925781,3847100
+2016-02-19,117.5,118.55000305175781,116.0199966430664,117.68000030517578,104.33496856689453,4481400
+2016-02-22,119.0999984741211,122.13999938964844,118.95999908447266,121.2699966430664,107.51782989501953,5054800
+2016-02-23,120.63999938964844,121.80000305175781,120.2699966430664,121.1500015258789,107.41144561767578,2804400
+2016-02-24,119.93000030517578,120.31999969482422,117.83000183105469,120.19999694824219,106.5691909790039,2559700
+2016-02-25,120.19999694824219,121.2300033569336,119.81999969482422,121.19999694824219,107.4557876586914,2281700
+2016-02-26,121.4800033569336,122.26000213623047,120.88999938964844,121.33000183105469,107.571044921875,2877500
+2016-02-29,121.0999984741211,121.81999969482422,118.97000122070312,119.0999984741211,105.59394836425781,4526300
+2016-03-01,119.48999786376953,122.22000122070312,119.37000274658203,121.66999816894531,107.87248992919922,3295600
+2016-03-02,121.2300033569336,121.83999633789062,120.37000274658203,121.2699966430664,107.51782989501953,2670900
+2016-03-03,120.86000061035156,121.86000061035156,120.08999633789062,121.81999969482422,108.00547790527344,3064100
+2016-03-04,121.31999969482422,122.19000244140625,120.73999786376953,121.80000305175781,107.98773956298828,2873900
+2016-03-07,121.08000183105469,122.73999786376953,120.9000015258789,121.76000213623047,107.95227813720703,2315400
+2016-03-08,121.27999877929688,122.31999969482422,120.7300033569336,121.66000366210938,107.86361694335938,2522000
+2016-03-09,121.87999725341797,122.12000274658203,120.44999694824219,121.0999984741211,107.8102035522461,2094000
+2016-03-10,121.19999694824219,122.76000213623047,120.41000366210938,122.08999633789062,108.69156646728516,2638200
+2016-03-11,122.47000122070312,125.31999969482422,122.25,125.0999984741211,111.3712387084961,3766200
+2016-03-14,124.80000305175781,126.0199966430664,124.36000061035156,125.22000122070312,111.47807312011719,2856400
+2016-03-15,124.54000091552734,125.47000122070312,124.08000183105469,124.8499984741211,111.1486587524414,2610300
+2016-03-16,124.38999938964844,125.55000305175781,124.0999984741211,124.9000015258789,111.19316864013672,2140900
+2016-03-17,124.61000061035156,124.95999908447266,122.22000122070312,124.52999877929688,110.8637924194336,3911400
+2016-03-18,124.86000061035156,127.08000183105469,124.52999877929688,126.72000122070312,112.8134536743164,6948400
+2016-03-21,126.23999786376953,127.0,125.68000030517578,126.73999786376953,112.83126831054688,2667000
+2016-03-22,126.6500015258789,128.82000732421875,126.0199966430664,128.02000427246094,113.9708023071289,3984000
+2016-03-23,128.14999389648438,130.35000610351562,128.02000427246094,129.7899932861328,115.5465316772461,6166400
+2016-03-24,128.97000122070312,130.32000732421875,127.16999816894531,128.58999633789062,114.47823333740234,4153900
+2016-03-28,128.82000732421875,129.5,128.00999450683594,128.9199981689453,114.77202606201172,1955100
+2016-03-29,129.27000427246094,130.08999633789062,128.5399932861328,129.8300018310547,115.58214569091797,2463100
+2016-03-30,130.08999633789062,131.10000610351562,129.38999938964844,129.67999267578125,115.4485855102539,2578500
+2016-03-31,129.63999938964844,129.97000122070312,128.2899932861328,128.89999389648438,114.75421142578125,3181800
+2016-04-01,128.69000244140625,130.44000244140625,128.36000061035156,129.9199981689453,115.66228485107422,3901700
+2016-04-04,130.5,130.6999969482422,128.8800048828125,129.49000549316406,115.27947998046875,2812400
+2016-04-05,128.9499969482422,129.4600067138672,126.9000015258789,127.04000091552734,113.09834289550781,4440000
+2016-04-06,127.2300033569336,128.4199981689453,126.87999725341797,128.02999877929688,113.97970581054688,3021400
+2016-04-07,127.51000213623047,128.44000244140625,126.2300033569336,126.87000274658203,112.94698333740234,3186600
+2016-04-08,127.19000244140625,128.14999389648438,125.26000213623047,125.68000030517578,111.88758087158203,3642300
+2016-04-11,125.83000183105469,126.94000244140625,125.83000183105469,126.33000183105469,112.46624755859375,3119200
+2016-04-12,126.30000305175781,127.36000061035156,125.4000015258789,126.80000305175781,112.88465881347656,2887200
+2016-04-13,127.6500015258789,128.66000366210938,127.2699966430664,127.76000213623047,113.73933410644531,2592400
+2016-04-14,127.72000122070312,128.57000732421875,127.55999755859375,127.9800033569336,113.93517303466797,1674600
+2016-04-15,127.88999938964844,128.05999755859375,126.22000122070312,127.33000183105469,113.35650634765625,2835200
+2016-04-18,126.87999725341797,128.02999877929688,126.5999984741211,127.80999755859375,113.78382110595703,2717400
+2016-04-19,130.08999633789062,131.3000030517578,129.1199951171875,130.5,116.17864990234375,4340100
+2016-04-20,131.2899932861328,135.11000061035156,130.89999389648438,133.92999267578125,119.23221588134766,7321000
+2016-04-21,133.55999755859375,134.0,132.42999267578125,132.9600067138672,118.36865234375,3786000
+2016-04-22,133.72000122070312,134.3300018310547,133.0500030517578,134.1300048828125,119.41026306152344,2782800
+2016-04-25,133.7100067138672,134.07000732421875,132.58999633789062,133.77999877929688,119.0986557006836,2702100
+2016-04-26,133.97000122070312,134.61000061035156,133.0,134.24000549316406,119.50820922851562,2638000
+2016-04-27,134.33999633789062,134.5800018310547,131.89999389648438,132.8000030517578,118.22625732421875,3358800
+2016-04-28,132.7899932861328,134.38999938964844,131.69000244140625,132.07000732421875,117.57635498046875,3332800
+2016-04-29,131.05999755859375,131.8800048828125,128.92999267578125,131.67999267578125,117.22913360595703,4161100
+2016-05-02,132.61000061035156,132.92999267578125,130.9199981689453,132.10000610351562,117.60305786132812,2887700
+2016-05-03,131.3699951171875,133.22999572753906,131.1300048828125,132.4600067138672,117.92354583740234,3632300
+2016-05-04,131.02000427246094,132.41000366210938,130.58999633789062,132.02999877929688,117.54074096679688,2909300
+2016-05-05,132.0500030517578,133.27999877929688,131.85000610351562,132.30999755859375,117.79000854492188,2054700
+2016-05-06,132.08999633789062,132.27999877929688,130.60000610351562,132.0399932861328,117.54961395263672,2618600
+2016-05-09,131.75,133.58999633789062,131.57000732421875,132.6699981689453,118.11048889160156,2191800
+2016-05-10,132.9199981689453,133.60000610351562,132.5800018310547,133.57000732421875,118.91175079345703,2223500
+2016-05-11,133.74000549316406,134.0,130.5800018310547,130.69000244140625,116.34778594970703,3450800
+2016-05-12,131.0,131.2899932861328,128.75,129.74000549316406,115.50203704833984,3210400
+2016-05-13,129.10000610351562,130.02999877929688,128.5500030517578,129.0,114.84323120117188,3137300
+2016-05-16,128.75,130.86000061035156,128.52999877929688,130.63999938964844,116.30326843261719,2466000
+2016-05-17,130.57000732421875,131.22000122070312,128.99000549316406,129.55999755859375,115.34180450439453,2294500
+2016-05-18,129.11000061035156,131.27000427246094,128.92999267578125,130.50999450683594,116.18750762939453,2246400
+2016-05-19,129.69000244140625,131.1199951171875,128.75999450683594,130.0,115.73352813720703,2756000
+2016-05-20,130.6300048828125,131.7899932861328,130.1999969482422,130.94000244140625,116.5703353881836,2538100
+2016-05-23,130.1300048828125,131.1999969482422,130.00999450683594,130.4199981689453,116.10741424560547,3036500
+2016-05-24,130.75999450683594,132.99000549316406,130.30999755859375,132.58999633789062,118.03925323486328,2702400
+2016-05-25,133.2100067138672,134.3000030517578,132.77999877929688,133.4199981689453,118.77821350097656,2211300
+2016-05-26,133.5,133.9600067138672,132.66000366210938,132.97999572753906,118.386474609375,1499300
+2016-05-27,132.97999572753906,134.52999877929688,132.9600067138672,134.0,119.29452514648438,1833400
+2016-05-31,134.60000610351562,134.75,133.47999572753906,133.6699981689453,119.00074768066406,3634100
+2016-06-01,133.5800018310547,134.85000610351562,133.02000427246094,134.52999877929688,119.7663803100586,2618000
+2016-06-02,134.25999450683594,136.14999389648438,134.00999450683594,136.0399932861328,121.11064147949219,4015000
+2016-06-03,135.61000061035156,137.1199951171875,135.14999389648438,136.83999633789062,121.82286834716797,3625600
+2016-06-06,136.9199981689453,138.38999938964844,136.50999450683594,138.14999389648438,122.9891128540039,2959900
+2016-06-07,138.16000366210938,138.5,136.8800048828125,136.94000244140625,121.91190338134766,2943200
+2016-06-08,137.27000427246094,140.88999938964844,137.0,140.39999389648438,124.99217987060547,6180800
+2016-06-09,140.49000549316406,140.8699951171875,139.5399932861328,140.67999267578125,125.24147033691406,3682400
+2016-06-10,140.25,140.38999938964844,138.63999938964844,139.24000549316406,123.95948028564453,2805800
+2016-06-13,139.0,140.1300048828125,138.0800018310547,138.08999633789062,122.9356460571289,2804300
+2016-06-14,137.8800048828125,138.25999450683594,137.33999633789062,137.8699951171875,122.73985290527344,2970700
+2016-06-15,137.74000549316406,138.1699981689453,137.0500030517578,137.25999450683594,122.75325012207031,2369400
+2016-06-16,137.2100067138672,138.88999938964844,136.3800048828125,138.66000366210938,124.00528717041016,3176100
+2016-06-17,138.75999450683594,138.85000610351562,136.5500030517578,137.69000244140625,123.13780212402344,4430900
+2016-06-20,139.22000122070312,139.83999633789062,138.13999938964844,138.52000427246094,123.88008117675781,3731700
+2016-06-21,139.1999969482422,139.22999572753906,138.07000732421875,138.19000244140625,123.58496856689453,2021400
+2016-06-22,138.4499969482422,139.5399932861328,137.6300048828125,137.89999389648438,123.3255844116211,2375200
+2016-06-23,139.35000610351562,139.97999572753906,138.00999450683594,139.19000244140625,124.47926330566406,2646800
+2016-06-24,135.66000366210938,138.6199951171875,135.14999389648438,137.2899932861328,122.78008270263672,4475100
+2016-06-27,136.14999389648438,137.38999938964844,135.47999572753906,137.11000061035156,122.6191177368164,3996200
+2016-06-28,138.2100067138672,139.08999633789062,137.64999389648438,138.7100067138672,124.05001831054688,4160200
+2016-06-29,139.8000030517578,140.67999267578125,139.60000610351562,140.52000427246094,125.66868591308594,3704500
+2016-06-30,140.67999267578125,141.30999755859375,140.24000549316406,141.1999969482422,126.2768783569336,4730800
+2016-07-01,141.16000366210938,141.7899932861328,140.6199951171875,140.86000061035156,125.97276306152344,2882500
+2016-07-05,140.14999389648438,141.91000366210938,140.02999877929688,141.55999755859375,126.59880828857422,3749300
+2016-07-06,140.97999572753906,142.9600067138672,140.97000122070312,142.3800048828125,127.33213806152344,4083300
+2016-07-07,142.3699951171875,142.66000366210938,139.9499969482422,140.8000030517578,125.91912841796875,3515500
+2016-07-08,141.6999969482422,141.77999877929688,139.5500030517578,141.27000427246094,126.33943939208984,3605500
+2016-07-11,141.27000427246094,141.60000610351562,140.00999450683594,140.32000732421875,125.48983764648438,4084000
+2016-07-12,140.88999938964844,140.9499969482422,139.3699951171875,139.86000061035156,125.07845306396484,4310100
+2016-07-13,140.9600067138672,141.58999633789062,139.9199981689453,141.47999572753906,126.52722930908203,3164700
+2016-07-14,142.38999938964844,142.85000610351562,140.47000122070312,140.83999633789062,125.95486450195312,3000700
+2016-07-15,141.64999389648438,142.77999877929688,141.05999755859375,141.3300018310547,126.39310455322266,3748700
+2016-07-18,141.75999450683594,141.89999389648438,139.6199951171875,140.75,125.87434387207031,4166300
+2016-07-19,140.75,142.6300048828125,139.32000732421875,142.58999633789062,127.51991271972656,5326200
+2016-07-20,143.47000122070312,144.47999572753906,142.80999755859375,143.02000427246094,127.90451049804688,5489800
+2016-07-21,142.7100067138672,143.72999572753906,142.1300048828125,142.8699951171875,127.77031707763672,3475100
+2016-07-22,143.69000244140625,144.0500030517578,142.9199981689453,143.69000244140625,128.50364685058594,2697500
+2016-07-25,143.5500030517578,143.88999938964844,141.41000366210938,141.72999572753906,126.75082397460938,2725600
+2016-07-26,141.94000244140625,142.19000244140625,141.02000427246094,141.6999969482422,126.72394561767578,2668100
+2016-07-27,141.1699981689453,142.33999633789062,139.91000366210938,141.67999267578125,126.70610809326172,2684100
+2016-07-28,141.36000061035156,143.02999877929688,141.19000244140625,142.75999450683594,127.67195129394531,2517000
+2016-07-29,141.85000610351562,143.89999389648438,141.60000610351562,143.1999969482422,128.06546020507812,3269700
+2016-08-01,143.4199981689453,144.16000366210938,143.0399932861328,143.50999450683594,128.34266662597656,2494900
+2016-08-02,143.80999755859375,143.97000122070312,142.33999633789062,143.1699981689453,128.0386505126953,2679100
+2016-08-03,143.3300018310547,143.6199951171875,142.42999267578125,142.8800048828125,127.77928924560547,1963600
+2016-08-04,143.10000610351562,143.47999572753906,142.25999450683594,142.7100067138672,127.62726593017578,1890900
+2016-08-05,143.3300018310547,143.5399932861328,142.39999389648438,142.99000549316406,127.87765502929688,2000100
+2016-08-08,142.61000061035156,143.07000732421875,141.86000061035156,142.1300048828125,127.10855865478516,1846400
+2016-08-09,142.5500030517578,143.1300048828125,141.67999267578125,141.82000732421875,126.83130645751953,2140700
+2016-08-10,141.8699951171875,142.33999633789062,140.92999267578125,142.19000244140625,127.16221618652344,1866300
+2016-08-11,142.24000549316406,143.05999755859375,141.44000244140625,142.6300048828125,127.5556869506836,1857500
+2016-08-12,142.16000366210938,143.13999938964844,141.5,142.8800048828125,127.77928924560547,1787900
+2016-08-15,142.9600067138672,143.11000061035156,141.49000549316406,141.6199951171875,126.65242004394531,2369600
+2016-08-16,141.14999389648438,141.6199951171875,140.3300018310547,141.0800018310547,126.1695556640625,1688500
+2016-08-17,141.2899932861328,141.91000366210938,140.66000366210938,141.7100067138672,126.7329330444336,1849100
+2016-08-18,141.6699981689453,142.83999633789062,141.27000427246094,142.1699981689453,127.1443099975586,1572700
+2016-08-19,141.64999389648438,142.25,141.22000122070312,142.0399932861328,127.02803802490234,1950200
+2016-08-22,142.11000061035156,143.0,141.7100067138672,142.08999633789062,127.07275390625,1587900
+2016-08-23,142.72999572753906,142.8699951171875,141.75,142.00999450683594,127.0012435913086,2295500
+2016-08-24,142.0,142.0800018310547,139.50999450683594,139.8699951171875,125.08738708496094,2529800
+2016-08-25,139.75,139.75,137.02999877929688,137.3000030517578,122.78902435302734,3891000
+2016-08-26,137.6699981689453,138.3000030517578,135.99000549316406,136.6199951171875,122.18085479736328,3082400
+2016-08-29,137.1999969482422,138.0399932861328,136.47999572753906,137.27000427246094,122.76220703125,2315900
+2016-08-30,137.27000427246094,137.69000244140625,136.24000549316406,136.8699951171875,122.40444946289062,2026600
+2016-08-31,136.5500030517578,136.82000732421875,135.5500030517578,136.0500030517578,121.67113494873047,2837300
+2016-09-01,136.82000732421875,136.97999572753906,135.35000610351562,135.74000549316406,121.3938980102539,2765400
+2016-09-02,136.5,136.77999877929688,135.75999450683594,136.61000061035156,122.17194366455078,2390500
+2016-09-06,136.6199951171875,136.85000610351562,135.6300048828125,135.97000122070312,121.599609375,2242400
+2016-09-07,135.0,135.9600067138672,134.1999969482422,134.99000549316406,121.28067779541016,2816300
+2016-09-08,134.47000122070312,135.6199951171875,134.41000366210938,135.44000244140625,121.68492889404297,2826700
+2016-09-09,134.7100067138672,135.14999389648438,133.6199951171875,133.6199951171875,120.04976654052734,3322300
+2016-09-12,132.7100067138672,135.72000122070312,132.38999938964844,135.52999877929688,121.76580047607422,3457400
+2016-09-13,134.24000549316406,135.14999389648438,133.3699951171875,133.9499969482422,120.34624481201172,3331500
+2016-09-14,133.8699951171875,134.69000244140625,132.97999572753906,133.69000244140625,120.11267852783203,4592400
+2016-09-15,133.02999877929688,136.08999633789062,132.8800048828125,135.61000061035156,121.83766174316406,3302900
+2016-09-16,135.61000061035156,138.5500030517578,135.52999877929688,138.47000122070312,124.4072494506836,7421900
+2016-09-19,138.67999267578125,139.38999938964844,137.52000427246094,137.67999267578125,123.69742584228516,3239500
+2016-09-20,138.1300048828125,138.52999877929688,137.05999755859375,137.47000122070312,123.50877380371094,2425700
+2016-09-21,138.1999969482422,139.9600067138672,137.99000549316406,139.91000366210938,125.7009506225586,3506600
+2016-09-22,140.49000549316406,141.41000366210938,140.3300018310547,141.0399932861328,126.7162094116211,3018300
+2016-09-23,141.02000427246094,141.77999877929688,140.36000061035156,140.50999450683594,126.24002838134766,2802000
+2016-09-26,139.9499969482422,140.1699981689453,138.89999389648438,139.72000122070312,125.5302734375,2636500
+2016-09-27,139.99000549316406,140.83999633789062,138.69000244140625,140.7899932861328,126.4916000366211,3048600
+2016-09-28,141.1300048828125,141.7100067138672,139.66000366210938,140.41000366210938,126.15016174316406,1990400
+2016-09-29,140.17999267578125,140.27999877929688,137.83999633789062,138.32000732421875,124.2724838256836,2201000
+2016-09-30,139.17999267578125,140.47999572753906,138.4199981689453,140.0,125.78182220458984,4164100
+2016-10-03,139.35000610351562,139.72000122070312,138.02999877929688,138.49000549316406,124.42513275146484,2724400
+2016-10-04,138.69000244140625,139.36000061035156,137.16000366210938,138.16000366210938,124.1286849975586,2452600
+2016-10-05,138.2100067138672,138.92999267578125,136.60000610351562,137.60000610351562,123.62555694580078,4625600
+2016-10-06,137.30999755859375,137.49000549316406,135.66000366210938,136.47000122070312,122.61035919189453,4025300
+2016-10-07,137.2100067138672,137.5500030517578,135.97999572753906,136.66000366210938,122.78102111816406,2568700
+2016-10-10,136.97000122070312,138.35000610351562,136.97000122070312,138.0800018310547,124.05683898925781,2586000
+2016-10-11,137.32000732421875,137.69000244140625,134.3699951171875,134.75,121.06501770019531,3353600
+2016-10-12,134.97999572753906,135.72000122070312,133.63999938964844,135.10000610351562,121.37946319580078,4287900
+2016-10-13,134.64999389648438,134.64999389648438,133.61000061035156,134.19000244140625,120.5618896484375,3425700
+2016-10-14,134.77999877929688,135.50999450683594,133.88999938964844,133.9199981689453,120.31932830810547,3452900
+2016-10-17,134.05999755859375,134.42999267578125,133.02999877929688,134.1300048828125,120.50798034667969,3602500
+2016-10-18,139.1999969482422,143.9499969482422,137.8699951171875,143.38999938964844,128.82752990722656,10141900
+2016-10-19,143.82000732421875,146.36000061035156,142.82000732421875,144.3699951171875,129.7080535888672,5796000
+2016-10-20,144.49000549316406,145.8800048828125,143.97999572753906,145.07000732421875,130.3369140625,5203700
+2016-10-21,144.25999450683594,145.44000244140625,143.75999450683594,145.3699951171875,130.60643005371094,3331800
+2016-10-24,146.0,146.22000122070312,144.02000427246094,144.69000244140625,129.99554443359375,2930200
+2016-10-25,144.8800048828125,145.3800048828125,143.60000610351562,143.77999877929688,129.17791748046875,3095400
+2016-10-26,143.75,143.77999877929688,141.88999938964844,142.22999572753906,127.78532409667969,3267600
+2016-10-27,142.72000122070312,143.25,141.5800018310547,141.94000244140625,127.5248031616211,3358000
+2016-10-28,141.66000366210938,142.35000610351562,139.44000244140625,140.35000610351562,126.09630584716797,4033600
+2016-10-31,140.8000030517578,141.5399932861328,139.97000122070312,141.3300018310547,126.97676849365234,3761100
+2016-11-01,141.50999450683594,141.50999450683594,138.82000732421875,139.42999267578125,125.26969909667969,3391400
+2016-11-02,139.02000427246094,141.22999572753906,138.92999267578125,138.97999572753906,124.86544036865234,3149700
+2016-11-03,139.17999267578125,140.33999633789062,137.64999389648438,137.8300018310547,123.83222961425781,2989700
+2016-11-04,138.4499969482422,138.88999938964844,137.69000244140625,137.7100067138672,123.72441101074219,3520700
+2016-11-07,139.60000610351562,142.44000244140625,139.5500030517578,141.92999267578125,127.51582336425781,3896600
+2016-11-08,141.35000610351562,143.61000061035156,141.0,142.89999389648438,128.3873291015625,4389300
+2016-11-09,139.5399932861328,144.19000244140625,136.22000122070312,141.89999389648438,127.48884582519531,8042400
+2016-11-10,142.33999633789062,146.57000732421875,142.0,146.1300048828125,131.2892608642578,6075500
+2016-11-11,146.7100067138672,147.5,146.00999450683594,146.4199981689453,131.54978942871094,4475400
+2016-11-14,147.32000732421875,152.9199981689453,147.0399932861328,152.27999877929688,136.8146514892578,5740400
+2016-11-15,153.50999450683594,153.9600067138672,151.50999450683594,152.22999572753906,136.76974487304688,4910700
+2016-11-16,151.99000549316406,153.0,151.22999572753906,151.5,136.11390686035156,3899000
+2016-11-17,151.82000732421875,151.9199981689453,150.19000244140625,150.77000427246094,135.4580078125,4683000
+2016-11-18,151.0500030517578,151.66000366210938,149.39999389648438,149.4499969482422,134.27212524414062,5664800
+2016-11-21,149.72000122070312,150.66000366210938,148.55999755859375,150.41000366210938,135.13458251953125,3867800
+2016-11-22,151.0800018310547,152.92999267578125,150.55999755859375,152.25999450683594,136.79669189453125,4992100
+2016-11-23,152.00999450683594,153.74000549316406,150.9600067138672,153.5399932861328,137.94671630859375,2697200
+2016-11-25,153.92999267578125,154.5,152.61000061035156,152.80999755859375,137.2908477783203,1664500
+2016-11-28,152.74000549316406,152.85000610351562,150.0,152.11000061035156,136.66192626953125,5029600
+2016-11-29,156.94000244140625,158.1199951171875,155.17999267578125,157.58999633789062,141.5854034423828,5827400
+2016-11-30,157.47000122070312,159.75999450683594,157.07000732421875,158.32000732421875,142.80764770507812,7142400
+2016-12-01,159.1199951171875,161.72000122070312,159.1199951171875,160.94000244140625,145.1709442138672,5250200
+2016-12-02,161.0,162.52000427246094,160.55999755859375,160.72999572753906,144.98150634765625,3480000
+2016-12-05,160.19000244140625,160.6699981689453,156.22999572753906,157.6300048828125,142.18528747558594,5854200
+2016-12-06,158.1699981689453,158.22999572753906,156.25999450683594,157.32000732421875,141.90562438964844,3216700
+2016-12-07,157.88999938964844,159.97999572753906,156.35000610351562,159.39999389648438,143.7818145751953,4552300
+2016-12-08,159.41000366210938,160.24000549316406,158.0,159.32000732421875,143.70965576171875,3407500
+2016-12-09,159.52000427246094,160.16000366210938,157.7100067138672,160.1199951171875,144.4312286376953,4007200
+2016-12-12,158.8300018310547,159.66000366210938,157.75,159.49000549316406,143.863037109375,3471200
+2016-12-13,160.39999389648438,161.7100067138672,160.07000732421875,160.5399932861328,144.8101043701172,3868900
+2016-12-14,161.13999938964844,161.8000030517578,158.72000122070312,159.86000061035156,144.19676208496094,3885700
+2016-12-15,159.8699951171875,161.2899932861328,159.42999267578125,160.6199951171875,144.88226318359375,4422700
+2016-12-16,161.3800048828125,164.0,161.19000244140625,163.94000244140625,147.8770294189453,7605300
+2016-12-19,163.08999633789062,163.94000244140625,161.22000122070312,161.5399932861328,145.7121124267578,4732600
+2016-12-20,161.7100067138672,163.11000061035156,161.41000366210938,161.58999633789062,145.7572479248047,3131200
+2016-12-21,161.4199981689453,162.2899932861328,159.6199951171875,161.3300018310547,145.52273559570312,2767700
+2016-12-22,161.38999938964844,161.8800048828125,160.27000427246094,161.5800018310547,145.7482147216797,2741700
+2016-12-23,161.55999755859375,163.0399932861328,160.5500030517578,163.02999877929688,147.05612182617188,2044400
+2016-12-27,163.25999450683594,163.9600067138672,162.4499969482422,162.63999938964844,146.70433044433594,1344000
+2016-12-28,162.16000366210938,163.25,161.32000732421875,161.44000244140625,145.6219482421875,1669100
+2016-12-29,161.9199981689453,162.36000061035156,160.38999938964844,161.0399932861328,145.26113891601562,2476300
+2016-12-30,161.3699951171875,161.47999572753906,159.85000610351562,160.0399932861328,144.35910034179688,2855600
+2017-01-03,161.1300048828125,162.27000427246094,159.14999389648438,161.4499969482422,145.6309356689453,3539700
+2017-01-04,162.35000610351562,162.5800018310547,159.74000549316406,161.91000366210938,146.04586791992188,2695200
+2017-01-05,161.75,162.6300048828125,161.50999450683594,162.17999267578125,146.28941345214844,2961100
+2017-01-06,161.75,162.94000244140625,161.11000061035156,162.41000366210938,146.49691772460938,3081300
+2017-01-09,162.0,162.42999267578125,160.77999877929688,161.9499969482422,146.0819549560547,3040800
+2017-01-10,161.27000427246094,162.97999572753906,160.5,161.5800018310547,145.7482147216797,3500700
+2017-01-11,161.3000030517578,162.94000244140625,160.61000061035156,161.88999938964844,146.02784729003906,3330600
+2017-01-12,161.69000244140625,162.94000244140625,160.88999938964844,162.36000061035156,146.4517822265625,2555900
+2017-01-13,162.16000366210938,162.74000549316406,161.41000366210938,161.8000030517578,145.94667053222656,3183300
+2017-01-17,162.61000061035156,162.97000122070312,157.50999450683594,160.66000366210938,144.9183349609375,5475800
+2017-01-18,161.05999755859375,161.1999969482422,156.08999633789062,157.74000549316406,142.2845001220703,6591600
+2017-01-19,157.74000549316406,160.5500030517578,157.24000549316406,158.6999969482422,143.15042114257812,4976900
+2017-01-20,159.02000427246094,159.8000030517578,157.80999755859375,158.66000366210938,143.11434936523438,3579100
+2017-01-23,158.6199951171875,159.52000427246094,156.55999755859375,159.07000732421875,143.4841766357422,4062600
+2017-01-24,159.36000061035156,161.30999755859375,159.10000610351562,160.42999267578125,144.7108612060547,3514100
+2017-01-25,160.82000732421875,161.97999572753906,160.35000610351562,161.24000549316406,145.4415283203125,3605800
+2017-01-26,161.86000061035156,163.5800018310547,161.25,162.75,146.80360412597656,4202400
+2017-01-27,163.5,163.8000030517578,162.6199951171875,162.99000549316406,147.02008056640625,3110400
+2017-01-30,162.94000244140625,163.4600067138672,161.30999755859375,162.08999633789062,146.208251953125,2784600
+2017-01-31,161.6199951171875,162.19000244140625,160.00999450683594,162.10000610351562,146.21728515625,3037000
+2017-02-01,162.75,163.89999389648438,162.02999877929688,162.7100067138672,146.76751708984375,3718500
+2017-02-02,162.52000427246094,163.25,160.25999450683594,160.75999450683594,145.00856018066406,4714000
+2017-02-03,161.1300048828125,162.0,160.2100067138672,161.8699951171875,146.00982666015625,2762300
+2017-02-06,161.50999450683594,162.52999877929688,160.22000122070312,160.50999450683594,144.7830810546875,3479400
+2017-02-07,161.0500030517578,161.67999267578125,159.5399932861328,160.52999877929688,144.8011016845703,2942700
+2017-02-08,160.0,160.6300048828125,159.41000366210938,160.30999755859375,144.60263061523438,2339700
+2017-02-09,160.30999755859375,161.3000030517578,159.55999755859375,160.44000244140625,144.71990966796875,3056800
+2017-02-10,160.1199951171875,161.58999633789062,160.10000610351562,160.75,144.99957275390625,1905900
+2017-02-13,160.69000244140625,162.02000427246094,160.69000244140625,161.99000549316406,146.1180419921875,3275800
+2017-02-14,161.4499969482422,163.5,161.25,163.1300048828125,147.14637756347656,2969400
+2017-02-15,162.5800018310547,164.88999938964844,162.5800018310547,164.2899932861328,148.19268798828125,4537900
+2017-02-16,164.77999877929688,164.97000122070312,162.3300018310547,163.64999389648438,147.61538696289062,3191600
+2017-02-17,159.0,160.16000366210938,156.49000549316406,157.6199951171875,142.17620849609375,12033600
+2017-02-21,157.6199951171875,160.82000732421875,157.52000427246094,160.57000732421875,144.83718872070312,5419000
+2017-02-22,160.91000366210938,161.77999877929688,159.63999938964844,160.57000732421875,144.83718872070312,2725300
+2017-02-23,161.3300018310547,162.60000610351562,160.69000244140625,162.60000610351562,146.66830444335938,2459600
+2017-02-24,162.6699981689453,163.08999633789062,161.74000549316406,163.05999755859375,147.08319091796875,2715700
+2017-02-27,163.16000366210938,165.4600067138672,162.80999755859375,165.3800048828125,149.17591857910156,4071800
+2017-02-28,165.47000122070312,166.75999450683594,164.89999389648438,165.3800048828125,149.17591857910156,4382100
+2017-03-01,166.72000122070312,168.60000610351562,166.35000610351562,167.94000244140625,151.4850311279297,3514200
+2017-03-02,168.32000732421875,168.42999267578125,166.9600067138672,167.30999755859375,150.91677856445312,1889800
+2017-03-03,167.30999755859375,168.4499969482422,166.6199951171875,168.1999969482422,151.7195587158203,2254400
+2017-03-06,167.42999267578125,169.35000610351562,167.1300048828125,168.6999969482422,152.17059326171875,2576500
+2017-03-07,168.4499969482422,169.36000061035156,167.92999267578125,168.3000030517578,151.80979919433594,2702300
+2017-03-08,167.50999450683594,168.4600067138672,166.8000030517578,167.91000366210938,152.02255249023438,2048200
+2017-03-09,168.14999389648438,169.07000732421875,167.74000549316406,168.00999450683594,152.1130828857422,3631400
+2017-03-10,168.4199981689453,170.0,168.05999755859375,169.97999572753906,153.89669799804688,3716600
+2017-03-13,169.99000549316406,170.92999267578125,169.5500030517578,170.2100067138672,154.1049346923828,3130200
+2017-03-14,169.66000366210938,170.17999267578125,168.5,169.05999755859375,153.06375122070312,2522600
+2017-03-15,169.36000061035156,171.97000122070312,169.2899932861328,171.77999877929688,155.52638244628906,2807600
+2017-03-16,172.07000732421875,172.13999938964844,170.22000122070312,171.3000030517578,155.09182739257812,3138600
+2017-03-17,171.08999633789062,171.5399932861328,169.58999633789062,169.6999969482422,153.6432342529297,5622900
+2017-03-20,169.92999267578125,170.24000549316406,167.9199981689453,168.0,152.10400390625,3928600
+2017-03-21,168.6699981689453,168.82000732421875,167.05999755859375,167.6999969482422,151.8324432373047,4953100
+2017-03-22,168.1300048828125,168.3800048828125,165.6300048828125,167.02999877929688,151.22579956054688,2999800
+2017-03-23,166.22999572753906,166.92999267578125,164.77000427246094,165.2899932861328,149.65045166015625,3947400
+2017-03-24,166.1300048828125,167.39999389648438,164.35000610351562,165.0,149.3878936767578,5243900
+2017-03-27,163.99000549316406,165.11000061035156,163.30999755859375,164.60000610351562,149.02574157714844,4383000
+2017-03-28,164.5800018310547,166.07000732421875,163.83999633789062,165.35000610351562,149.7047882080078,7327100
+2017-03-29,164.66000366210938,164.97000122070312,162.74000549316406,163.44000244140625,147.9755401611328,5900400
+2017-03-30,163.64999389648438,165.92999267578125,163.4600067138672,164.99000549316406,149.37879943847656,2993800
+2017-03-31,164.63999938964844,165.10000610351562,163.75,164.00999450683594,148.49156188964844,3496100
+2017-04-03,164.6199951171875,166.13999938964844,164.25,165.58999633789062,149.9220733642578,3473700
+2017-04-04,165.8699951171875,166.4499969482422,164.7899932861328,164.97000122070312,149.36070251464844,2886000
+2017-04-05,165.75999450683594,167.25999450683594,165.22000122070312,165.3699951171875,149.7228546142578,3541600
+2017-04-06,165.4499969482422,166.02000427246094,164.83999633789062,165.33999633789062,149.6956787109375,2923600
+2017-04-07,164.9600067138672,166.5,164.6199951171875,166.02000427246094,150.31137084960938,2927800
+2017-04-10,166.19000244140625,167.0,165.27999877929688,165.47999572753906,149.82247924804688,3234900
+2017-04-11,164.88999938964844,165.83999633789062,164.60000610351562,165.8300018310547,150.1393585205078,3172900
+2017-04-12,166.32000732421875,166.4199981689453,164.60000610351562,165.55999755859375,149.89492797851562,2978700
+2017-04-13,164.9499969482422,165.64999389648438,164.6699981689453,164.9600067138672,149.35165405273438,1979800
+2017-04-17,164.99000549316406,167.4199981689453,164.9600067138672,167.17999267578125,151.3616180419922,4396700
+2017-04-18,170.05999755859375,170.22999572753906,167.6999969482422,168.58999633789062,152.63824462890625,5526200
+2017-04-19,169.58999633789062,171.19000244140625,168.69000244140625,169.25,153.23577880859375,4703400
+2017-04-20,169.52000427246094,172.19000244140625,168.3699951171875,171.5399932861328,155.30911254882812,3652100
+2017-04-21,172.1300048828125,172.6199951171875,170.47000122070312,171.16000366210938,154.96505737304688,2982300
+2017-04-24,172.66000366210938,173.16000366210938,171.6999969482422,172.3300018310547,156.02435302734375,2830300
+2017-04-25,173.5,174.74000549316406,173.19000244140625,174.0399932861328,157.5725555419922,3394700
+2017-04-26,174.08999633789062,175.64999389648438,173.97999572753906,174.3800048828125,157.88037109375,2817500
+2017-04-27,174.07000732421875,176.07000732421875,174.02000427246094,174.6300048828125,158.10670471191406,2438600
+2017-04-28,174.61000061035156,175.0,173.91000366210938,174.8800048828125,158.33306884765625,2010800
+2017-05-01,175.0,176.13999938964844,174.08999633789062,174.58999633789062,158.0705108642578,2709700
+2017-05-02,174.91000366210938,175.3699951171875,170.27000427246094,174.13999938964844,157.66305541992188,4951000
+2017-05-03,173.75,174.3000030517578,171.86000061035156,172.5399932861328,156.21446228027344,3622200
+2017-05-04,173.0500030517578,174.2100067138672,172.3800048828125,174.02000427246094,157.55445861816406,2585200
+2017-05-05,174.5399932861328,174.8800048828125,173.30999755859375,174.1199951171875,157.64495849609375,2189000
+2017-05-08,173.92999267578125,174.55999755859375,173.57000732421875,174.44000244140625,157.9346923828125,2505900
+2017-05-09,174.10000610351562,174.77000427246094,172.72999572753906,173.24000549316406,156.8482208251953,1653700
+2017-05-10,173.0399932861328,173.63999938964844,172.4600067138672,173.38999938964844,156.9840545654297,1568700
+2017-05-11,172.75999450683594,173.86000061035156,171.6699981689453,173.32000732421875,156.920654296875,1901300
+2017-05-12,172.63999938964844,173.38999938964844,171.52000427246094,171.80999755859375,155.5535888671875,2335400
+2017-05-15,171.7899932861328,172.0,170.22999572753906,171.52999877929688,155.3000030517578,2831400
+2017-05-16,170.6699981689453,171.0,167.25,168.1199951171875,152.21267700195312,4343700
+2017-05-17,168.1199951171875,170.38999938964844,166.64999389648438,168.86000061035156,152.88265991210938,4442300
+2017-05-18,168.25,173.97999572753906,167.8699951171875,171.4499969482422,155.22764587402344,3908000
+2017-05-19,172.3000030517578,172.9499969482422,170.25,172.58999633789062,156.25975036621094,3877300
+2017-05-22,172.72999572753906,174.89999389648438,172.60000610351562,174.6999969482422,158.17007446289062,3480300
+2017-05-23,174.44000244140625,175.52000427246094,173.7100067138672,175.22000122070312,158.64089965820312,2471500
+2017-05-24,175.4499969482422,176.10000610351562,174.52000427246094,175.58999633789062,158.97592163085938,1612300
+2017-05-25,176.32000732421875,178.72999572753906,175.94000244140625,178.0500030517578,161.20315551757812,3212200
+2017-05-26,177.67999267578125,178.88999938964844,177.0,177.5,160.7051544189453,1583600
+2017-05-30,177.5399932861328,178.0800018310547,176.24000549316406,176.58999633789062,159.88124084472656,2285700
+2017-05-31,176.88999938964844,176.89999389648438,174.9199981689453,175.17999267578125,158.6046905517578,3320400
+2017-06-01,175.77999877929688,179.5800018310547,175.19000244140625,179.5800018310547,162.58828735351562,2890600
+2017-06-02,179.9199981689453,179.9199981689453,178.33999633789062,179.38999938964844,162.4163055419922,2610100
+2017-06-05,179.52999877929688,180.32000732421875,179.16000366210938,179.3699951171875,162.39820861816406,2640600
+2017-06-06,179.19000244140625,181.05999755859375,178.47999572753906,180.82000732421875,163.71104431152344,3443900
+2017-06-07,182.0,183.47000122070312,179.64999389648438,183.2100067138672,165.8749237060547,3783600
+2017-06-08,183.2100067138672,183.75999450683594,180.97999572753906,181.69000244140625,164.4987335205078,3079900
+2017-06-09,181.83999633789062,182.39999389648438,180.86000061035156,181.4600067138672,164.2904510498047,2392200
+2017-06-12,181.4600067138672,181.82000732421875,176.4199981689453,179.25,162.2896270751953,3705600
+2017-06-13,179.2100067138672,181.38999938964844,179.14999389648438,181.0500030517578,163.9192657470703,2458500
+2017-06-14,180.94000244140625,182.83999633789062,180.94000244140625,182.36000061035156,165.10528564453125,2039300
+2017-06-15,181.75,183.5,180.08999633789062,180.3800048828125,163.9871063232422,3078700
+2017-06-16,180.8300018310547,182.4600067138672,180.3800048828125,181.6300048828125,165.12350463867188,4473300
+2017-06-19,182.3000030517578,183.02000427246094,180.75999450683594,183.02000427246094,166.38717651367188,3887100
+2017-06-20,182.75,183.4199981689453,182.22000122070312,183.27000427246094,166.61447143554688,2742600
+2017-06-21,183.49000549316406,185.11000061035156,182.7100067138672,184.9199981689453,168.11451721191406,2866300
+2017-06-22,184.89999389648438,188.66000366210938,184.77999877929688,186.5,169.55087280273438,3841300
+2017-06-23,186.27000427246094,186.27000427246094,184.13999938964844,185.25,168.41453552246094,3438500
+2017-06-26,185.1300048828125,185.88999938964844,183.38999938964844,185.1199951171875,168.29632568359375,2327400
+2017-06-27,185.72000122070312,186.8000030517578,184.22000122070312,184.60000610351562,167.8235626220703,2682800
+2017-06-28,185.67999267578125,186.30999755859375,185.08999633789062,185.6999969482422,168.82359313964844,2451200
+2017-06-29,185.82000732421875,186.08999633789062,184.3300018310547,185.27000427246094,168.4327392578125,2193600
+2017-06-30,185.14999389648438,186.19000244140625,184.92999267578125,185.4199981689453,168.569091796875,2392000
+2017-07-03,186.2899932861328,187.52999877929688,185.74000549316406,186.64999389648438,169.68727111816406,2087000
+2017-07-05,186.13999938964844,188.36000061035156,185.72000122070312,188.25,171.1418914794922,2587400
+2017-07-06,188.1199951171875,188.19000244140625,186.14999389648438,186.94000244140625,169.95094299316406,1844700
+2017-07-07,187.35000610351562,188.42999267578125,187.00999450683594,187.9600067138672,170.8782501220703,2252500
+2017-07-10,187.3300018310547,188.0,186.14999389648438,186.9499969482422,169.96006774902344,2612000
+2017-07-11,187.0,187.66000366210938,185.08999633789062,185.9499969482422,169.05088806152344,2664500
+2017-07-12,186.7899932861328,187.3000030517578,186.41000366210938,186.69000244140625,169.72369384765625,3342800
+2017-07-13,187.0,187.27999877929688,185.32000732421875,185.47999572753906,168.62362670898438,2379300
+2017-07-14,185.80999755859375,187.1300048828125,184.77000427246094,186.89999389648438,169.91448974609375,2716700
+2017-07-17,187.07000732421875,187.25,185.75999450683594,186.35000610351562,169.41453552246094,2444600
+2017-07-18,186.9499969482422,187.1999969482422,183.86000061035156,186.85000610351562,169.86911010742188,4235800
+2017-07-19,187.50999450683594,189.41000366210938,187.50999450683594,189.19000244140625,171.99649047851562,3401600
+2017-07-20,189.41000366210938,191.9199981689453,188.9199981689453,191.5,174.0965576171875,3099600
+2017-07-21,191.3800048828125,193.0,190.60000610351562,191.77999877929688,174.35107421875,4911500
+2017-07-24,191.7899932861328,192.1699981689453,190.63999938964844,190.88999938964844,173.5419464111328,2356500
+2017-07-25,192.1300048828125,192.47999572753906,190.3000030517578,190.39999389648438,173.09646606445312,1960100
+2017-07-26,190.02000427246094,191.52999877929688,189.3800048828125,190.75,173.41465759277344,2683500
+2017-07-27,190.24000549316406,190.49000549316406,188.4600067138672,188.92999267578125,171.76007080078125,2631400
+2017-07-28,189.11000061035156,191.24000549316406,187.60000610351562,191.14999389648438,173.7783203125,1925000
+2017-07-31,191.58999633789062,192.61000061035156,191.13999938964844,191.80999755859375,174.37835693359375,3767100
+2017-08-01,193.39999389648438,193.39999389648438,191.6199951171875,192.22999572753906,174.76016235351562,3336800
+2017-08-02,192.13999938964844,193.4499969482422,192.13999938964844,193.0,175.46018981933594,2463800
+2017-08-03,193.25999450683594,194.9600067138672,193.00999450683594,194.77000427246094,177.06932067871094,2886100
+2017-08-04,194.9499969482422,196.0399932861328,194.60000610351562,194.8800048828125,177.16934204101562,2892300
+2017-08-07,194.80999755859375,195.41000366210938,193.89999389648438,194.77999877929688,177.07839965820312,2074800
+2017-08-08,194.67999267578125,194.99000549316406,194.0800018310547,194.89999389648438,177.18751525878906,1741000
+2017-08-09,194.89999389648438,195.36000061035156,194.1699981689453,194.8300018310547,177.12387084960938,2125900
+2017-08-10,194.25999450683594,194.38999938964844,192.39999389648438,192.57000732421875,175.06927490234375,2698600
+2017-08-11,193.91000366210938,194.5399932861328,192.66000366210938,193.02000427246094,175.47836303710938,2210700
+2017-08-14,194.60000610351562,194.75,192.89999389648438,193.7100067138672,176.1056365966797,2322000
+2017-08-15,194.47000122070312,195.00999450683594,193.80999755859375,194.5,176.82386779785156,1595200
+2017-08-16,194.80999755859375,195.27000427246094,192.8300018310547,193.77000427246094,176.16021728515625,1881600
+2017-08-17,193.75,194.24000549316406,192.66000366210938,192.6999969482422,175.18746948242188,2440900
+2017-08-18,192.83999633789062,193.1999969482422,190.6300048828125,190.82000732421875,173.47828674316406,2858500
+2017-08-21,190.8800048828125,192.30999755859375,190.8800048828125,192.02999877929688,174.57833862304688,1930500
+2017-08-22,192.14999389648438,194.9600067138672,191.55999755859375,194.7899932861328,177.0874786376953,2021900
+2017-08-23,194.5,194.58999633789062,193.72000122070312,194.24000549316406,176.5874786376953,1547000
+2017-08-24,194.5500030517578,195.07000732421875,194.2100067138672,194.75,177.05111694335938,1923700
+2017-08-25,195.3300018310547,195.5399932861328,194.13999938964844,194.36000061035156,176.6965789794922,1375000
+2017-08-28,194.58999633789062,195.80999755859375,194.36000061035156,195.08999633789062,177.36024475097656,2009900
+2017-08-29,194.8300018310547,197.0399932861328,194.3300018310547,196.72999572753906,178.85122680664062,2072200
+2017-08-30,196.3800048828125,196.8800048828125,195.1999969482422,195.8800048828125,178.07846069335938,1506700
+2017-08-31,196.92999267578125,199.49000549316406,196.38999938964844,198.89999389648438,180.8239288330078,2990200
+2017-09-01,199.7899932861328,199.99000549316406,198.36000061035156,199.75,181.5967559814453,2241800
+2017-09-05,199.1999969482422,200.44000244140625,198.7100067138672,199.30999755859375,181.19679260253906,2700800
+2017-09-06,199.5399932861328,199.99000549316406,197.6300048828125,198.3800048828125,180.3512725830078,3040200
+2017-09-07,197.77000427246094,199.47999572753906,197.07000732421875,198.1699981689453,180.84400939941406,2684600
+2017-09-08,198.42999267578125,198.86000061035156,197.0,197.75,180.46072387695312,2206000
+2017-09-11,199.25,200.4199981689453,198.77999877929688,199.5800018310547,182.13076782226562,3307900
+2017-09-12,199.44000244140625,199.47000122070312,196.91000366210938,197.47000122070312,180.20523071289062,2554700
+2017-09-13,197.8000030517578,200.75999450683594,197.77999877929688,198.3300018310547,180.9900360107422,2394400
+2017-09-14,197.9499969482422,198.3800048828125,197.08999633789062,197.72999572753906,180.44252014160156,2378600
+2017-09-15,198.52000427246094,199.7100067138672,197.1999969482422,198.17999267578125,180.85316467285156,4198700
+2017-09-18,198.1699981689453,198.82000732421875,197.50999450683594,198.19000244140625,180.8623046875,1915200
+2017-09-19,198.44000244140625,198.60000610351562,192.38999938964844,194.64999389648438,177.6317596435547,3819000
+2017-09-20,195.02000427246094,195.83999633789062,194.05999755859375,195.75,178.6356201171875,2788500
+2017-09-21,195.6300048828125,196.1300048828125,194.89999389648438,195.2100067138672,178.14279174804688,1895000
+2017-09-22,195.11000061035156,195.8699951171875,188.25,193.02999877929688,176.1534423828125,5660200
+2017-09-25,193.27000427246094,196.30999755859375,190.9199981689453,191.75,174.98532104492188,3105900
+2017-09-26,192.30999755859375,194.36000061035156,192.0399932861328,192.6999969482422,175.85227966308594,2775400
+2017-09-27,193.1999969482422,195.6199951171875,191.74000549316406,194.49000549316406,177.48580932617188,3267200
+2017-09-28,194.25,196.5500030517578,193.50999450683594,196.10000610351562,178.9550323486328,2088400
+2017-09-29,195.82000732421875,196.08999633789062,194.47999572753906,195.85000610351562,178.7268829345703,2646300
+2017-10-02,196.58999633789062,197.91000366210938,196.3300018310547,197.44000244140625,180.17788696289062,2893600
+2017-10-03,197.5,199.44000244140625,197.25999450683594,198.6300048828125,181.26380920410156,2533800
+2017-10-04,199.02999877929688,200.72999572753906,198.42999267578125,200.47999572753906,182.9520263671875,2286400
+2017-10-05,199.92999267578125,199.92999267578125,196.55999755859375,197.89999389648438,180.59764099121094,4069000
+2017-10-06,197.89999389648438,199.99000549316406,197.50999450683594,198.05999755859375,180.74363708496094,3361900
+2017-10-09,198.00999450683594,198.32000732421875,195.77999877929688,196.3000030517578,179.13758850097656,3365400
+2017-10-10,196.25999450683594,196.42999267578125,193.6699981689453,194.67999267578125,177.6591796875,2499100
+2017-10-11,194.6300048828125,196.07000732421875,193.58999633789062,195.25999450683594,178.18846130371094,2935600
+2017-10-12,195.00999450683594,195.36000061035156,192.72999572753906,192.9199981689453,176.05307006835938,2954700
+2017-10-13,189.58999633789062,192.7100067138672,186.0,192.52000427246094,175.68800354003906,5435000
+2017-10-16,192.47999572753906,193.32000732421875,191.36000061035156,193.1999969482422,176.30857849121094,2927400
+2017-10-17,196.8000030517578,206.6199951171875,196.3699951171875,203.88999938964844,186.06394958496094,8949700
+2017-10-18,203.8000030517578,207.8000030517578,203.67999267578125,205.22999572753906,187.2867889404297,4796300
+2017-10-19,205.47000122070312,205.75,202.6999969482422,203.25,185.47988891601562,3471800
+2017-10-20,204.25999450683594,208.2100067138672,203.69000244140625,207.49000549316406,189.34918212890625,5138800
+2017-10-23,207.5800018310547,208.4499969482422,205.8000030517578,207.00999450683594,188.91116333007812,2261400
+2017-10-24,206.3800048828125,208.22999572753906,205.8800048828125,208.14999389648438,189.95147705078125,3459900
+2017-10-25,208.32000732421875,209.13999938964844,207.07000732421875,207.55999755859375,189.41305541992188,2908300
+2017-10-26,207.9199981689453,211.6999969482422,207.5800018310547,209.14999389648438,190.86404418945312,4346000
+2017-10-27,209.14999389648438,212.77000427246094,208.5500030517578,212.60000610351562,194.012451171875,4385300
+2017-10-30,212.2100067138672,212.77000427246094,209.3800048828125,209.38999938964844,191.0830841064453,2477400
+2017-10-31,209.38999938964844,210.52000427246094,207.8000030517578,210.22000122070312,191.8405303955078,3749600
+2017-11-01,211.6199951171875,212.6300048828125,208.9199981689453,209.52999877929688,191.2108612060547,1902900
+2017-11-02,210.11000061035156,211.49000549316406,209.00999450683594,211.10000610351562,192.64358520507812,2825900
+2017-11-03,210.72000122070312,213.8300018310547,210.10000610351562,212.8699951171875,194.25881958007812,2196900
+2017-11-06,211.91000366210938,213.92999267578125,211.8000030517578,212.1199951171875,193.5744171142578,2293700
+2017-11-07,212.74000549316406,213.5399932861328,210.88999938964844,212.6999969482422,194.1036834716797,1845800
+2017-11-08,212.0800018310547,212.92999267578125,210.6999969482422,210.77000427246094,192.34243774414062,2261100
+2017-11-09,210.58999633789062,211.75999450683594,209.1300048828125,211.55999755859375,193.0633544921875,1839700
+2017-11-10,211.4600067138672,211.80999755859375,210.1999969482422,211.07000732421875,192.6162109375,1384700
+2017-11-13,210.30999755859375,213.5399932861328,209.94000244140625,212.66000366210938,194.0671844482422,2662200
+2017-11-14,212.2100067138672,212.6999969482422,210.9199981689453,211.7100067138672,193.2002410888672,1993900
+2017-11-15,210.8800048828125,211.97999572753906,209.6199951171875,209.86000061035156,191.51199340820312,1816300
+2017-11-16,210.3800048828125,212.00999450683594,209.89999389648438,211.1300048828125,192.6709747314453,1919600
+2017-11-17,210.4600067138672,211.4600067138672,209.14999389648438,209.89999389648438,191.54847717285156,1887500
+2017-11-20,210.0,210.67999267578125,209.5800018310547,210.25,191.86790466308594,2040400
+2017-11-21,211.1300048828125,212.85000610351562,210.75,212.60000610351562,194.012451171875,2327200
+2017-11-22,212.25999450683594,212.80999755859375,210.75999450683594,211.22000122070312,192.75308227539062,2257800
+2017-11-24,212.0,212.92999267578125,211.0,212.50999450683594,193.9302978515625,744000
+2017-11-27,212.25,214.25,211.80999755859375,212.39999389648438,193.82989501953125,2856300
+2017-11-28,213.8800048828125,216.30999755859375,212.50999450683594,216.13999938964844,197.24293518066406,2905700
+2017-11-29,217.6999969482422,224.27000427246094,217.36000061035156,222.8800048828125,203.3936767578125,4247200
+2017-11-30,223.8300018310547,228.75,222.2899932861328,228.1699981689453,208.92416381835938,6846400
+2017-12-01,228.88999938964844,229.22000122070312,221.0800018310547,226.77999877929688,207.6514434814453,3325800
+2017-12-04,229.25999450683594,231.77000427246094,221.39999389648438,221.4199981689453,202.74356079101562,5591500
+2017-12-05,221.0,223.72000122070312,219.16000366210938,220.08999633789062,201.52572631835938,3246300
+2017-12-06,221.02000427246094,221.9600067138672,219.02999877929688,219.94000244140625,201.38836669921875,2397500
+2017-12-07,220.58999633789062,220.61000061035156,218.19000244140625,220.14999389648438,201.58065795898438,2661600
+2017-12-08,220.5500030517578,224.3300018310547,220.22000122070312,223.91000366210938,205.0235137939453,2233300
+2017-12-11,222.50999450683594,224.82000732421875,222.0399932861328,222.77000427246094,203.97964477539062,1599500
+2017-12-12,221.39999389648438,223.4199981689453,221.25999450683594,222.49000549316406,203.72328186035156,2294100
+2017-12-13,221.74000549316406,224.9499969482422,221.22999572753906,224.35000610351562,205.4264373779297,3059400
+2017-12-14,225.0,226.97000122070312,221.00999450683594,221.25,202.58787536621094,2811700
+2017-12-15,223.75,223.75,220.6300048828125,221.82000732421875,203.10980224609375,6293400
+2017-12-18,222.60000610351562,224.80999755859375,222.19000244140625,222.6699981689453,203.8880615234375,3194100
+2017-12-19,222.99000549316406,223.7899932861328,220.85000610351562,222.0399932861328,203.3112335205078,2340200
+2017-12-20,223.11000061035156,224.88999938964844,221.72999572753906,222.3800048828125,203.62257385253906,2633200
+2017-12-21,223.1199951171875,223.94000244140625,221.3699951171875,221.69000244140625,202.99078369140625,2955300
+2017-12-22,222.0,222.35000610351562,218.4499969482422,220.0,201.44334411621094,1959700
+2017-12-26,219.08999633789062,220.4199981689453,219.08999633789062,219.60000610351562,201.07704162597656,1482400
+2017-12-27,219.97999572753906,221.44000244140625,219.25,220.4199981689453,201.82785034179688,1861900
+2017-12-28,221.4600067138672,222.7899932861328,220.14999389648438,222.77000427246094,203.97964477539062,1452600
+2017-12-29,223.9499969482422,223.9499969482422,220.4600067138672,220.4600067138672,201.864501953125,2350200
+2018-01-02,221.02000427246094,222.4499969482422,220.0,221.16000366210938,202.5054931640625,3485000
+2018-01-03,221.6199951171875,223.80999755859375,220.52000427246094,223.47999572753906,204.6297607421875,2417600
+2018-01-04,224.33999633789062,226.10000610351562,224.1699981689453,224.4499969482422,205.51797485351562,2749100
+2018-01-05,225.19000244140625,229.0500030517578,224.72000122070312,228.72999572753906,209.4369354248047,2432800
+2018-01-08,228.1300048828125,228.7100067138672,224.61000061035156,224.75999450683594,205.80178833007812,2850800
+2018-01-09,224.75999450683594,226.6300048828125,223.3000030517578,225.8800048828125,206.82730102539062,2672200
+2018-01-10,224.8300018310547,225.00999450683594,223.02999877929688,224.1999969482422,205.28904724121094,2311600
+2018-01-11,224.17999267578125,225.9199981689453,223.6999969482422,225.38999938964844,206.37869262695312,2543600
+2018-01-12,227.4499969482422,229.89999389648438,226.52000427246094,228.63999938964844,209.3545379638672,3943800
+2018-01-16,233.3699951171875,235.0,231.25,232.89999389648438,213.2552032470703,6852600
+2018-01-17,234.6699981689453,238.9600067138672,233.85000610351562,238.42999267578125,218.31878662109375,5124800
+2018-01-18,239.25999450683594,243.89999389648438,238.5500030517578,243.16000366210938,222.64981079101562,6234200
+2018-01-19,244.17999267578125,244.35000610351562,241.07000732421875,243.35000610351562,222.82373046875,4293600
+2018-01-22,243.58999633789062,243.8000030517578,241.36000061035156,243.55999755859375,223.0160675048828,4012200
+2018-01-23,242.99000549316406,246.97999572753906,242.41000366210938,245.2100067138672,224.52685546875,3300000
+2018-01-24,246.00999450683594,247.30999755859375,243.7100067138672,244.85000610351562,224.19723510742188,2733300
+2018-01-25,244.75,246.19000244140625,243.89999389648438,245.17999267578125,224.4994354248047,2420500
+2018-01-26,245.0,248.74000549316406,244.4600067138672,248.47000122070312,227.51190185546875,2615300
+2018-01-29,249.27999877929688,250.7899932861328,247.39999389648438,247.41000366210938,226.54132080078125,2564700
+2018-01-30,232.8800048828125,242.74000549316406,232.10000610351562,236.64999389648438,216.6888885498047,11565500
+2018-01-31,242.83999633789062,247.0,235.75999450683594,236.77999877929688,216.80789184570312,5187400
+2018-02-01,235.25999450683594,237.82000732421875,233.8300018310547,235.22000122070312,215.37954711914062,4268300
+2018-02-02,233.0,236.3000030517578,231.19000244140625,231.8800048828125,212.32125854492188,3959900
+2018-02-05,230.7899932861328,233.11000061035156,208.47999572753906,220.02000427246094,201.46160888671875,6290000
+2018-02-06,212.1999969482422,226.50999450683594,210.2100067138672,225.17999267578125,206.18637084960938,7064800
+2018-02-07,222.3300018310547,229.2899932861328,221.50999450683594,225.82000732421875,206.77243041992188,5589200
+2018-02-08,225.3300018310547,226.6300048828125,216.25999450683594,216.4600067138672,198.201904296875,4902400
+2018-02-09,218.0,223.27999877929688,212.00999450683594,220.9600067138672,202.32237243652344,6225300
+2018-02-12,222.44000244140625,228.0,222.14999389648438,225.69000244140625,206.6533966064453,4912000
+2018-02-13,223.14999389648438,227.1199951171875,222.38999938964844,226.63999938964844,207.52322387695312,3536800
+2018-02-14,224.9499969482422,229.33999633789062,223.9199981689453,228.77999877929688,209.48275756835938,2878400
+2018-02-15,229.27000427246094,230.0,221.74000549316406,226.02000427246094,206.95553588867188,4662700
+2018-02-16,225.99000549316406,230.5500030517578,225.6999969482422,229.3699951171875,210.02296447753906,3621700
+2018-02-20,227.91000366210938,228.75,225.61000061035156,226.66000366210938,207.54156494140625,3172300
+2018-02-21,226.14999389648438,229.35000610351562,225.11000061035156,225.1300048828125,206.140625,3371900
+2018-02-22,226.3000030517578,229.83999633789062,225.0800018310547,227.08999633789062,207.9352569580078,2767900
+2018-02-23,227.89999389648438,230.32000732421875,225.91000366210938,230.16000366210938,210.74632263183594,2393900
+2018-02-26,231.63999938964844,234.50999450683594,229.6999969482422,234.05999755859375,214.31739807128906,3307000
+2018-02-27,234.39999389648438,235.88999938964844,232.44000244140625,232.52000427246094,212.90728759765625,2899500
+2018-02-28,234.4199981689453,234.75,226.08999633789062,226.16000366210938,207.08372497558594,4368600
+2018-03-01,225.6999969482422,229.2899932861328,222.74000549316406,224.4499969482422,205.51797485351562,3514600
+2018-03-02,223.2100067138672,225.82000732421875,222.58999633789062,225.19000244140625,206.1955108642578,2613600
+2018-03-05,223.3699951171875,229.42999267578125,222.7899932861328,228.3800048828125,209.11647033691406,2627300
+2018-03-06,228.9199981689453,229.14999389648438,223.88999938964844,226.17999267578125,207.10208129882812,2652800
+2018-03-07,224.35000610351562,227.82000732421875,223.75,227.27000427246094,208.10008239746094,3242200
+2018-03-08,227.92999267578125,227.99000549316406,223.9199981689453,224.72999572753906,206.45562744140625,3500900
+2018-03-09,226.11000061035156,226.52000427246094,222.5,225.42999267578125,207.0987091064453,4834600
+2018-03-12,226.2100067138672,227.0,222.77000427246094,222.77000427246094,204.65501403808594,3117300
+2018-03-13,223.52999877929688,228.05999755859375,223.16000366210938,226.94000244140625,208.4859619140625,3343800
+2018-03-14,227.1300048828125,229.38999938964844,225.02000427246094,225.3800048828125,207.05279541015625,3048200
+2018-03-15,225.8300018310547,230.75999450683594,225.66000366210938,229.47999572753906,210.81939697265625,3330200
+2018-03-16,229.66000366210938,231.27000427246094,227.75,227.86000061035156,209.33114624023438,5690300
+2018-03-19,227.30999755859375,227.97000122070312,223.67999267578125,225.0500030517578,206.74960327148438,3407300
+2018-03-20,225.16000366210938,227.60000610351562,223.8800048828125,226.77999877929688,208.33897399902344,3429100
+2018-03-21,226.4499969482422,227.44000244140625,222.82000732421875,222.82000732421875,204.70095825195312,3419800
+2018-03-22,221.64999389648438,221.66000366210938,215.10000610351562,215.2100067138672,197.70977783203125,5894800
+2018-03-23,215.75,217.72999572753906,212.5,212.5500030517578,195.26609802246094,5741200
+2018-03-26,215.19000244140625,219.41000366210938,214.6999969482422,219.07000732421875,201.25592041015625,3561300
+2018-03-27,220.32000732421875,221.9499969482422,216.41000366210938,217.9600067138672,200.2361602783203,3722100
+2018-03-28,218.88999938964844,219.91000366210938,217.0399932861328,218.5,200.7322540283203,3179500
+2018-03-29,219.3800048828125,223.35000610351562,214.0,214.0,196.5982208251953,5529400
+2018-04-02,218.4600067138672,222.99000549316406,214.6300048828125,217.1999969482422,199.5379638671875,6220700
+2018-04-03,220.33999633789062,225.10000610351562,219.69000244140625,224.5800018310547,206.31788635253906,4652000
+2018-04-04,220.69000244140625,229.47999572753906,220.4199981689453,228.7899932861328,210.1855010986328,4674000
+2018-04-05,229.4600067138672,231.5800018310547,226.8000030517578,229.07000732421875,210.44273376464844,3348100
+2018-04-06,226.64999389648438,228.19000244140625,221.82000732421875,223.9600067138672,205.74827575683594,3231700
+2018-04-09,225.5800018310547,226.1300048828125,222.36000061035156,222.72999572753906,204.61827087402344,3031500
+2018-04-10,225.39999389648438,228.16000366210938,223.49000549316406,226.7899932861328,208.34812927246094,2737500
+2018-04-11,224.27000427246094,225.38999938964844,221.69000244140625,221.89999389648438,203.8557891845703,3482100
+2018-04-12,224.0399932861328,225.75,223.41000366210938,224.24000549316406,206.00547790527344,2664500
+2018-04-13,225.10000610351562,226.1300048828125,223.0800018310547,224.27999877929688,206.04222106933594,2496600
+2018-04-16,227.11000061035156,231.85000610351562,226.35000610351562,230.32000732421875,211.59109497070312,4510600
+2018-04-17,239.30999755859375,241.6699981689453,236.0800018310547,238.5500030517578,219.15188598632812,6180300
+2018-04-18,239.0,239.74000549316406,236.3000030517578,236.39999389648438,217.17666625976562,2940100
+2018-04-19,236.1999969482422,238.27000427246094,234.8000030517578,235.75999450683594,216.5887451171875,2734900
+2018-04-20,236.0500030517578,237.10000610351562,233.5,235.05999755859375,215.94569396972656,2842000
+2018-04-23,235.2899932861328,236.2100067138672,233.0800018310547,234.33999633789062,215.2841796875,3051700
+2018-04-24,235.9499969482422,237.32000732421875,232.55999755859375,234.22000122070312,215.1739501953125,2771200
+2018-04-25,233.4499969482422,235.10000610351562,230.44000244140625,234.89999389648438,215.7986297607422,3118800
+2018-04-26,235.72999572753906,237.83999633789062,234.3300018310547,237.02999877929688,217.75547790527344,2252800
+2018-04-27,237.6300048828125,240.5399932861328,237.14999389648438,240.17999267578125,220.6492919921875,2301800
+2018-04-30,241.0,241.0,236.39999389648438,236.39999389648438,217.17666625976562,3446900
+2018-05-01,237.0,237.49000549316406,234.36000061035156,236.85000610351562,217.590087890625,2633500
+2018-05-02,235.3800048828125,236.2100067138672,232.86000061035156,233.4600067138672,214.47576904296875,3542700
+2018-05-03,231.97000122070312,234.8000030517578,229.30999755859375,234.14999389648438,215.109619140625,2731600
+2018-05-04,233.10000610351562,236.64999389648438,232.16000366210938,235.89999389648438,216.7173309326172,1999900
+2018-05-07,235.8800048828125,236.99000549316406,232.6300048828125,233.77999877929688,214.76971435546875,3237800
+2018-05-08,233.72000122070312,233.72000122070312,230.64999389648438,232.02999877929688,213.1620330810547,2698300
+2018-05-09,233.0500030517578,233.4199981689453,228.22999572753906,229.2100067138672,210.5713653564453,3504200
+2018-05-10,230.14999389648438,234.2899932861328,229.36000061035156,233.7100067138672,214.7054443359375,2169000
+2018-05-11,233.5800018310547,238.8000030517578,232.9499969482422,238.27999877929688,218.90380859375,3044900
+2018-05-14,238.89999389648438,243.6699981689453,238.82000732421875,242.89999389648438,223.1481170654297,3893600
+2018-05-15,241.86000061035156,242.22000122070312,238.6699981689453,239.5,220.0245819091797,2396600
+2018-05-16,239.64999389648438,241.80999755859375,238.57000732421875,241.72000122070312,222.06410217285156,1906100
+2018-05-17,241.49000549316406,243.55999755859375,240.5399932861328,242.9600067138672,223.20326232910156,2418700
+2018-05-18,243.3699951171875,244.75999450683594,242.38999938964844,244.63999938964844,224.74659729003906,2283600
+2018-05-21,245.0,249.1699981689453,244.83999633789062,247.89999389648438,227.74156188964844,3040700
+2018-05-22,248.0,248.0500030517578,243.83999633789062,245.17999267578125,225.24273681640625,2644100
+2018-05-23,244.02999877929688,245.5,241.63999938964844,244.25999450683594,224.3975372314453,3047800
+2018-05-24,244.57000732421875,245.44000244140625,242.1999969482422,242.72999572753906,222.99195861816406,2610400
+2018-05-25,242.9499969482422,245.5800018310547,242.44000244140625,244.9499969482422,225.03143310546875,1554900
+2018-05-29,243.86000061035156,243.86000061035156,240.24000549316406,242.1699981689453,222.47744750976562,2837800
+2018-05-30,243.74000549316406,245.75,242.6300048828125,244.94000244140625,225.02223205566406,2071900
+2018-05-31,244.2100067138672,244.75,240.67999267578125,241.50999450683594,221.87112426757812,2966100
+2018-06-01,243.74000549316406,243.74000549316406,241.2899932861328,243.35000610351562,223.56149291992188,2371400
+2018-06-04,244.0,245.24000549316406,242.74000549316406,244.6300048828125,224.73744201660156,2188900
+2018-06-05,245.08999633789062,245.11000061035156,241.91000366210938,244.42999267578125,224.5537109375,1531900
+2018-06-06,246.32000732421875,248.72000122070312,245.1300048828125,248.64999389648438,228.43057250976562,2650300
+2018-06-07,249.75999450683594,250.0,248.25,248.97999572753906,228.73367309570312,2117200
+2018-06-08,249.4600067138672,251.5,248.07000732421875,250.67999267578125,230.29542541503906,3034600
+2018-06-11,250.83999633789062,254.99000549316406,250.39999389648438,253.77999877929688,233.1433563232422,2775200
+2018-06-12,253.1999969482422,253.94000244140625,250.1699981689453,253.5800018310547,232.95965576171875,2567200
+2018-06-13,254.13999938964844,256.7300109863281,252.47999572753906,252.8699951171875,232.30740356445312,3138300
+2018-06-14,254.47000122070312,255.99000549316406,253.66000366210938,255.3300018310547,234.5673828125,2456600
+2018-06-15,254.27000427246094,255.97999572753906,252.55999755859375,255.97999572753906,235.99630737304688,4772200
+2018-06-18,254.0,255.00999450683594,252.13999938964844,254.8699951171875,234.97299194335938,1961900
+2018-06-19,252.97000122070312,253.3000030517578,251.16000366210938,253.02000427246094,233.2674102783203,2370200
+2018-06-20,253.32000732421875,253.72999572753906,251.8800048828125,252.80999755859375,233.07382202148438,2580400
+2018-06-21,252.9499969482422,253.64999389648438,250.9199981689453,251.88999938964844,232.2256317138672,2150300
+2018-06-22,252.24000549316406,255.11000061035156,251.19000244140625,254.3699951171875,234.51205444335938,2604000
+2018-06-25,254.36000061035156,255.1300048828125,248.61000061035156,250.7100067138672,231.1377716064453,3060800
+2018-06-26,250.55999755859375,252.47000122070312,249.5399932861328,249.77000427246094,230.27113342285156,2158000
+2018-06-27,250.2899932861328,251.75999450683594,248.1300048828125,248.1699981689453,228.7960662841797,2481000
+2018-06-28,247.1300048828125,248.0,242.22999572753906,244.89999389648438,225.78134155273438,3556900
+2018-06-29,244.89999389648438,247.5,244.60000610351562,245.33999633789062,226.18698120117188,2772600
+2018-07-02,245.0,247.72999572753906,244.1199951171875,247.47999572753906,228.15988159179688,1793300
+2018-07-03,248.3000030517578,248.75,246.74000549316406,246.97999572753906,227.698974609375,1248000
+2018-07-05,249.11000061035156,250.92999267578125,247.5800018310547,250.5,230.9441680908203,2182900
+2018-07-06,251.00999450683594,251.72999572753906,249.4199981689453,250.75999450683594,231.18389892578125,1572300
+2018-07-09,252.1300048828125,254.00999450683594,251.0500030517578,253.6699981689453,233.86668395996094,2039600
+2018-07-10,254.17999267578125,256.8999938964844,253.75,255.5399932861328,235.59068298339844,2012200
+2018-07-11,255.13999938964844,256.0,253.74000549316406,254.58999633789062,234.71487426757812,1486000
+2018-07-12,256.17999267578125,256.82000732421875,254.9199981689453,256.04998779296875,236.06085205078125,1592700
+2018-07-13,256.3900146484375,259.010009765625,256.0199890136719,258.70001220703125,238.50401306152344,2356200
+2018-07-16,258.2900085449219,258.45001220703125,256.44000244140625,256.9800109863281,236.91830444335938,3625400
+2018-07-17,251.5500030517578,252.52000427246094,246.27000427246094,250.2899932861328,230.75050354003906,6932300
+2018-07-18,251.11000061035156,256.6099853515625,250.44000244140625,255.4199981689453,235.48004150390625,3359800
+2018-07-19,255.32000732421875,256.5,251.85000610351562,252.92999267578125,233.18446350097656,2307600
+2018-07-20,251.1699981689453,253.5500030517578,251.1699981689453,252.6999969482422,232.972412109375,1959600
+2018-07-23,252.91000366210938,255.22999572753906,252.42999267578125,252.74000549316406,233.00924682617188,1479600
+2018-07-24,254.86000061035156,254.9600067138672,252.00999450683594,253.75999450683594,233.94967651367188,2476500
+2018-07-25,254.80999755859375,255.27000427246094,252.77000427246094,254.86000061035156,234.96377563476562,3016900
+2018-07-26,256.25,257.8699951171875,255.8000030517578,257.0,236.93670654296875,2021300
+2018-07-27,257.7900085449219,257.7900085449219,255.38999938964844,255.9499969482422,235.96868896484375,1656800
+2018-07-30,255.91000366210938,256.8900146484375,253.11000061035156,253.83999633789062,234.0233917236328,1681500
+2018-07-31,254.13999938964844,255.1999969482422,252.85000610351562,253.22000122070312,233.45179748535156,2355900
+2018-08-01,256.1000061035156,256.1000061035156,252.80999755859375,253.3699951171875,233.59010314941406,3006700
+2018-08-02,253.5,256.29998779296875,252.22999572753906,256.0799865722656,236.08853149414062,1854400
+2018-08-03,256.45001220703125,257.55999755859375,254.3000030517578,257.2200012207031,237.1395263671875,1422300
+2018-08-06,256.5,257.5400085449219,255.47000122070312,256.760009765625,236.7154541015625,1398100
+2018-08-07,257.6400146484375,258.8399963378906,257.1300048828125,257.6499938964844,237.5359649658203,1462800
+2018-08-08,258.1099853515625,259.5,257.9200134277344,258.80999755859375,238.6054229736328,1494300
+2018-08-09,259.9100036621094,263.0199890136719,259.30999755859375,261.5899963378906,241.16839599609375,2315000
+2018-08-10,260.489990234375,261.5,259.1099853515625,260.3599853515625,240.0343780517578,1625000
+2018-08-13,261.0,262.54998779296875,260.29998779296875,260.9100036621094,240.5414581298828,1635100
+2018-08-14,260.8900146484375,264.29998779296875,260.8500061035156,263.4800109863281,242.91085815429688,1941600
+2018-08-15,261.9800109863281,262.69000244140625,259.19000244140625,260.6099853515625,240.26486206054688,2017700
+2018-08-16,261.57000732421875,263.75,261.45001220703125,263.1000061035156,242.56051635742188,2115900
+2018-08-17,263.54998779296875,264.1300048828125,261.7200012207031,262.3299865722656,241.85055541992188,1969700
+2018-08-20,263.0,263.489990234375,261.57000732421875,262.3999938964844,241.91513061523438,1786200
+2018-08-21,261.8500061035156,262.5199890136719,260.7300109863281,261.69000244140625,241.2605743408203,1559300
+2018-08-22,261.95001220703125,261.95001220703125,260.25,260.739990234375,240.38478088378906,2148500
+2018-08-23,261.0199890136719,262.55999755859375,259.55999755859375,261.4200134277344,241.01162719726562,1603500
+2018-08-24,261.75,264.7799987792969,261.75,264.2799987792969,243.64845275878906,2238600
+2018-08-27,265.0,267.45001220703125,264.4200134277344,267.0799865722656,246.22979736328125,2614000
+2018-08-28,268.5400085449219,269.1400146484375,267.3299865722656,268.510009765625,247.5481719970703,2603900
+2018-08-29,268.3900146484375,269.32000732421875,267.25,269.0,247.9999542236328,2880600
+2018-08-30,269.4599914550781,270.1700134277344,268.1099853515625,268.3900146484375,247.43751525878906,2976300
+2018-08-31,268.2799987792969,269.2099914550781,267.20001220703125,268.4599914550781,247.5020294189453,2961500
+2018-09-04,268.0,269.4100036621094,266.57000732421875,268.510009765625,247.5481719970703,2097300
+2018-09-05,268.55999755859375,268.79998779296875,266.92999267578125,267.6400146484375,246.74609375,2230600
+2018-09-06,267.6000061035156,270.0199890136719,266.94000244140625,269.6499938964844,249.43792724609375,2556100
+2018-09-07,269.6400146484375,271.1600036621094,267.510009765625,268.2799987792969,248.17068481445312,2958000
+2018-09-10,266.7799987792969,266.79998779296875,258.75,259.7300109863281,240.26148986816406,4146200
+2018-09-11,257.9200134277344,261.4200134277344,257.4800109863281,261.0400085449219,241.4733123779297,2283300
+2018-09-12,261.1199951171875,264.489990234375,260.8500061035156,262.6700134277344,242.98118591308594,2236300
+2018-09-13,264.1600036621094,265.69000244140625,263.4200134277344,265.489990234375,245.5897216796875,2734500
+2018-09-14,265.3999938964844,266.6499938964844,263.2799987792969,265.30999755859375,245.4232635498047,2084600
+2018-09-17,266.5,266.6600036621094,263.4100036621094,263.8699951171875,244.09121704101562,1940400
+2018-09-18,262.92999267578125,264.0899963378906,262.0,263.2900085449219,243.55470275878906,3557000
+2018-09-19,264.4700012207031,265.6099853515625,263.1600036621094,265.3299865722656,245.4416961669922,2274300
+2018-09-20,266.0799865722656,267.94000244140625,266.05999755859375,266.3900146484375,246.42236328125,2095000
+2018-09-21,266.1000061035156,267.8399963378906,265.8500061035156,266.6700134277344,246.68136596679688,5671600
+2018-09-24,267.010009765625,269.5299987792969,266.6700134277344,267.3599853515625,247.319580078125,2699800
+2018-09-25,267.29998779296875,267.3299865722656,263.0299987792969,263.510009765625,243.7581787109375,3789700
+2018-09-26,264.5,265.489990234375,262.45001220703125,262.9100036621094,243.20318603515625,2238000
+2018-09-27,263.0,265.4100036621094,262.92999267578125,264.6499938964844,244.81275939941406,2761400
+2018-09-28,264.3800048828125,266.19000244140625,263.8500061035156,266.0400085449219,246.09857177734375,2875100
+2018-10-01,267.25,270.0199890136719,267.0199890136719,269.1000061035156,248.92916870117188,3314500
+2018-10-02,269.0,271.44000244140625,267.5,270.6300048828125,250.344482421875,2777300
+2018-10-03,272.0,272.07000732421875,269.7699890136719,270.8999938964844,250.59426879882812,3002200
+2018-10-04,271.0,271.6199951171875,267.30999755859375,268.32000732421875,248.20767211914062,2186600
+2018-10-05,268.6499938964844,271.0,267.95001220703125,269.20001220703125,249.02171325683594,2045700
+2018-10-08,268.8399963378906,269.6499938964844,265.6499938964844,269.010009765625,248.8459014892578,1865000
+2018-10-09,269.19000244140625,271.9599914550781,268.4700012207031,270.1099853515625,249.86338806152344,2510100
+2018-10-10,270.6000061035156,271.4200134277344,262.5199890136719,263.0799865722656,243.36038208007812,4267300
+2018-10-11,262.0,264.3999938964844,255.77999877929688,257.1199951171875,237.84715270996094,4558500
+2018-10-12,259.70001220703125,261.3900146484375,256.8599853515625,259.6099853515625,240.1505126953125,4006300
+2018-10-15,260.1300048828125,262.44000244140625,259.30999755859375,260.25,240.74252319335938,3583400
+2018-10-16,269.69000244140625,272.80999755859375,265.0,272.57000732421875,252.13912963867188,6453600
+2018-10-17,270.19000244140625,271.0,265.6300048828125,267.29998779296875,247.26416015625,3985100
+2018-10-18,267.3500061035156,267.8800048828125,263.7099914550781,266.80999755859375,246.810791015625,3132100
+2018-10-19,266.6199951171875,267.9800109863281,263.8900146484375,265.29998779296875,245.41400146484375,3336600
+2018-10-22,266.75,266.8299865722656,260.05999755859375,262.19000244140625,242.53717041015625,2618100
+2018-10-23,259.7200012207031,265.5199890136719,259.20001220703125,264.8599853515625,245.00698852539062,4081800
+2018-10-24,264.010009765625,265.3299865722656,255.92999267578125,256.32000732421875,237.1071319580078,5265600
+2018-10-25,258.1600036621094,265.17999267578125,253.3699951171875,264.239990234375,244.43348693847656,4675600
+2018-10-26,261.5,262.3999938964844,257.0199890136719,258.17999267578125,238.8276824951172,4830600
+2018-10-29,259.7200012207031,262.0400085449219,253.32000732421875,256.5199890136719,237.29209899902344,3697700
+2018-10-30,256.69000244140625,259.69000244140625,253.97999572753906,258.2799987792969,238.92019653320312,4169200
+2018-10-31,260.8699951171875,264.07000732421875,260.2200012207031,261.3500061035156,241.7600860595703,4230200
+2018-11-01,262.9200134277344,264.67999267578125,259.760009765625,260.92999267578125,241.37155151367188,2771300
+2018-11-02,264.6099853515625,266.3800048828125,259.55999755859375,261.010009765625,241.44557189941406,2593600
+2018-11-05,262.1499938964844,263.0,260.07000732421875,261.010009765625,241.44557189941406,3287000
+2018-11-06,260.70001220703125,264.010009765625,260.70001220703125,263.5400085449219,243.78594970703125,2582400
+2018-11-07,266.8999938964844,276.75,266.8999938964844,274.6300048828125,254.04470825195312,5796800
+2018-11-08,276.0,278.0,274.70001220703125,276.6499938964844,255.9132843017578,3809100
+2018-11-09,276.8599853515625,278.0,274.19000244140625,276.54998779296875,255.82069396972656,2904300
+2018-11-12,276.0,277.7900085449219,272.0,272.3800048828125,251.96334838867188,3140600
+2018-11-13,272.5799865722656,273.6000061035156,268.1400146484375,269.2200012207031,249.0402374267578,2516900
+2018-11-14,269.2900085449219,270.5199890136719,263.3500061035156,264.9599914550781,245.09947204589844,3511900
+2018-11-15,264.0,265.9200134277344,260.8500061035156,264.94000244140625,245.08094787597656,3657600
+2018-11-16,264.989990234375,271.79998779296875,264.9200134277344,271.1099853515625,250.7885284423828,3857800
+2018-11-19,271.4800109863281,272.2699890136719,264.17999267578125,266.04998779296875,246.10769653320312,3670800
+2018-11-20,265.6199951171875,266.7799987792969,260.3999938964844,261.5,241.8988494873047,3617700
+2018-11-21,262.5899963378906,264.6300048828125,260.45001220703125,260.54998779296875,241.0200653076172,3234300
+2018-11-23,260.0,262.94000244140625,258.2799987792969,261.6199951171875,242.00985717773438,1159300
+2018-11-26,264.6199951171875,268.29998779296875,263.5,266.1600036621094,246.20953369140625,3879800
+2018-11-27,265.57000732421875,271.29998779296875,265.0299987792969,271.1499938964844,250.82546997070312,3497300
+2018-11-28,272.82000732421875,282.3999938964844,272.82000732421875,280.95001220703125,259.8909912109375,5044300
+2018-11-29,280.42999267578125,285.45001220703125,280.30999755859375,282.54998779296875,261.3710021972656,4177800
+2018-11-30,282.989990234375,283.6400146484375,279.07000732421875,281.3599853515625,261.1019287109375,6143200
+2018-12-03,283.0,286.5299987792969,282.7099914550781,286.3299865722656,265.7139892578125,4178800
+2018-12-04,286.1499938964844,287.94000244140625,276.9100036621094,278.54998779296875,258.4942932128906,4635500
+2018-12-06,273.0199890136719,276.94000244140625,265.25,276.8500061035156,256.9166564941406,6694600
+2018-12-07,273.760009765625,276.4200134277344,267.2799987792969,269.17999267578125,249.79885864257812,3506900
+2018-12-10,268.5899963378906,269.0,260.2300109863281,266.5299987792969,247.33963012695312,4061300
+2018-12-11,269.5799865722656,271.5299987792969,265.6700134277344,267.2200012207031,247.97999572753906,3102800
+2018-12-12,271.95001220703125,274.55999755859375,270.489990234375,270.6400146484375,251.15370178222656,3167900
+2018-12-13,270.8599853515625,273.32000732421875,269.6199951171875,272.1499938964844,252.55502319335938,2350400
+2018-12-14,270.3599853515625,270.57000732421875,263.7099914550781,265.0199890136719,245.93838500976562,3360500
+2018-12-17,261.0400085449219,262.75,256.7300109863281,258.07000732421875,239.48878479003906,5806800
+2018-12-18,259.70001220703125,259.989990234375,248.1999969482422,252.97000122070312,234.75599670410156,5065500
+2018-12-19,252.3699951171875,256.55999755859375,247.58999633789062,250.30999755859375,232.28753662109375,5468500
+2018-12-20,248.5,249.00999450683594,240.0500030517578,242.44000244140625,224.9841766357422,7311700
+2018-12-21,240.72999572753906,247.5,237.4499969482422,238.33999633789062,221.1793670654297,12209700
+2018-12-24,236.24000549316406,237.89999389648438,232.55999755859375,232.94000244140625,216.1681365966797,3091000
+2018-12-26,232.6999969482422,243.3699951171875,231.80999755859375,243.35000610351562,225.82862854003906,4159300
+2018-12-27,239.10000610351562,245.97000122070312,235.24000549316406,245.97000122070312,228.260009765625,4295800
+2018-12-28,246.7100067138672,249.7899932861328,244.80999755859375,246.24000549316406,228.5105438232422,3312700
+2018-12-31,248.05999755859375,250.27999877929688,246.94000244140625,249.1199951171875,231.1831817626953,3123200
+2019-01-02,245.0,246.35000610351562,241.47000122070312,243.49000549316406,225.9585418701172,4063600
+2019-01-03,243.47999572753906,243.47999572753906,236.1300048828125,236.85000610351562,219.79666137695312,4623200
+2019-01-04,239.8000030517578,243.4600067138672,238.8000030517578,239.6199951171875,222.36720275878906,5367600
+2019-01-07,240.39999389648438,241.97999572753906,238.22999572753906,240.0800018310547,222.79403686523438,4133000
+2019-01-08,242.3300018310547,244.7899932861328,239.7100067138672,243.2899932861328,225.77294921875,3618600
+2019-01-09,244.75999450683594,246.6300048828125,242.05999755859375,243.63999938964844,226.0977783203125,3425400
+2019-01-10,242.0800018310547,245.13999938964844,241.41000366210938,244.8699951171875,227.23919677734375,3374100
+2019-01-11,243.4499969482422,247.75999450683594,243.27000427246094,247.6699981689453,229.83758544921875,3967100
+2019-01-14,246.58999633789062,249.9199981689453,246.11000061035156,248.05999755859375,230.19949340820312,4955500
+2019-01-15,250.0,256.9200134277344,247.0,256.8699951171875,238.3751983642578,5325600
+2019-01-16,258.7300109863281,262.19000244140625,258.1700134277344,261.4599914550781,242.63473510742188,6069400
+2019-01-17,260.989990234375,261.739990234375,257.8900146484375,259.7699890136719,241.0663604736328,3583600
+2019-01-18,262.6000061035156,266.260009765625,260.4200134277344,265.5,246.38380432128906,4844800
+2019-01-22,264.05999755859375,267.5,263.739990234375,265.69000244140625,246.56015014648438,4052700
+2019-01-23,267.75,269.4700012207031,263.6700134277344,267.0199890136719,247.79437255859375,2971100
+2019-01-24,266.79998779296875,268.1600036621094,264.260009765625,266.1300048828125,246.9684600830078,2927300
+2019-01-25,268.79998779296875,270.4100036621094,265.70001220703125,268.04998779296875,248.75022888183594,2809100
+2019-01-28,266.8999938964844,266.92999267578125,264.6099853515625,266.7699890136719,247.56236267089844,2837300
+2019-01-29,266.0,268.45001220703125,265.44000244140625,267.3399963378906,248.0913543701172,2173000
+2019-01-30,269.69000244140625,272.44000244140625,267.19000244140625,270.3699951171875,250.90313720703125,3659000
+2019-01-31,270.4800109863281,271.739990234375,268.989990234375,270.20001220703125,250.74546813964844,4055100
+2019-02-01,268.4700012207031,269.3900146484375,266.0299987792969,268.7200012207031,249.37196350097656,3946800
+2019-02-04,268.30999755859375,268.69000244140625,264.2699890136719,268.2099914550781,248.89866638183594,3398900
+2019-02-05,270.1199951171875,272.0899963378906,265.8399963378906,266.30999755859375,247.13548278808594,3597000
+2019-02-06,265.1400146484375,269.92999267578125,264.9800109863281,269.5,250.09579467773438,2570000
+2019-02-07,268.6400146484375,270.5799865722656,267.260009765625,269.0,249.63189697265625,2458200
+2019-02-08,267.5,268.70001220703125,260.32000732421875,261.8999938964844,243.04302978515625,4547000
+2019-02-11,261.1700134277344,261.17999267578125,256.3399963378906,257.1400146484375,238.62576293945312,4856200
+2019-02-12,259.2200012207031,264.0,256.9200134277344,263.5,244.52781677246094,4327900
+2019-02-13,263.5199890136719,266.2900085449219,263.1499938964844,263.79998779296875,244.8061981201172,3066400
+2019-02-14,263.239990234375,267.07000732421875,262.7099914550781,265.3299865722656,246.2259979248047,3015300
+2019-02-15,267.7900085449219,271.1300048828125,266.6199951171875,271.1300048828125,251.60842895507812,3673700
+2019-02-19,271.1700134277344,272.489990234375,269.2799987792969,270.4100036621094,250.94027709960938,2486700
+2019-02-20,269.2099914550781,270.5899963378906,268.17999267578125,269.510009765625,250.1051025390625,2802800
+2019-02-21,269.4700012207031,269.94000244140625,265.1000061035156,266.3999938964844,247.21900939941406,2554300
+2019-02-22,266.5,268.3900146484375,265.95001220703125,267.1099853515625,247.87791442871094,3191100
+2019-02-25,267.5799865722656,268.1700134277344,264.3800048828125,264.6000061035156,245.54861450195312,3679100
+2019-02-26,264.6600036621094,265.42999267578125,262.79998779296875,262.9800109863281,244.0452423095703,3212900
+2019-02-27,261.6099853515625,261.6099853515625,248.94000244140625,250.0800018310547,232.07408142089844,8952900
+2019-02-28,249.6999969482422,251.9499969482422,239.14999389648438,242.22000122070312,224.77999877929688,11034300
+2019-03-01,243.55999755859375,248.0,243.55999755859375,246.14999389648438,228.4270477294922,6921300
+2019-03-04,248.1199951171875,248.4499969482422,234.50999450683594,236.02000427246094,219.02642822265625,8646300
+2019-03-05,236.52999877929688,243.1999969482422,234.94000244140625,241.42999267578125,224.04689025878906,6924500
+2019-03-06,241.74000549316406,241.74000549316406,237.02999877929688,239.07000732421875,221.85682678222656,4878700
+2019-03-07,240.3000030517578,241.17999267578125,235.5500030517578,236.6999969482422,219.6574249267578,5033500
+2019-03-08,235.14999389648438,239.41000366210938,234.63999938964844,237.2899932861328,221.04541015625,4921700
+2019-03-11,239.2100067138672,244.02000427246094,236.4199981689453,243.14999389648438,226.5042724609375,4539600
+2019-03-12,244.9499969482422,247.47999572753906,243.74000549316406,245.8800048828125,229.04739379882812,4235800
+2019-03-13,247.9600067138672,252.75999450683594,247.0800018310547,252.25,234.98130798339844,4881600
+2019-03-14,253.0,255.05999755859375,252.33999633789062,253.27000427246094,235.93150329589844,3865200
+2019-03-15,254.33999633789062,254.74000549316406,249.94000244140625,251.39999389648438,234.189453125,6466200
+2019-03-18,252.66000366210938,255.30999755859375,250.4199981689453,255.0,237.54306030273438,3927400
+2019-03-19,255.9499969482422,259.25,255.13999938964844,257.1300048828125,239.52720642089844,4164800
+2019-03-20,257.42999267578125,257.69000244140625,249.97000122070312,250.5,233.3511199951172,4193500
+2019-03-21,249.19000244140625,252.9600067138672,248.66000366210938,252.02000427246094,234.76705932617188,2699700
+2019-03-22,250.57000732421875,251.1999969482422,246.99000549316406,247.08999633789062,230.17454528808594,3777900
+2019-03-25,247.4199981689453,247.4199981689453,240.77999877929688,246.86000061035156,229.9602813720703,4110900
+2019-03-26,247.25999450683594,247.88999938964844,241.72000122070312,243.38999938964844,226.72781372070312,4416200
+2019-03-27,242.94000244140625,245.67999267578125,238.16000366210938,241.7100067138672,225.16285705566406,4819200
+2019-03-28,242.58999633789062,242.85000610351562,238.88999938964844,242.22999572753906,225.64724731445312,3601500
+2019-03-29,244.2899932861328,247.75999450683594,241.8699951171875,247.25999450683594,230.33290100097656,4294200
+2019-04-01,249.7100067138672,250.1999969482422,243.05999755859375,245.5399932861328,228.73068237304688,4809500
+2019-04-02,245.50999450683594,246.39999389648438,242.8000030517578,244.41000366210938,227.67800903320312,4057100
+2019-04-03,246.30999755859375,247.5399932861328,244.58999633789062,245.83999633789062,229.0101318359375,2851400
+2019-04-04,245.47999572753906,249.11000061035156,244.63999938964844,247.38999938964844,230.45396423339844,2255500
+2019-04-05,248.9499969482422,249.30999755859375,245.1699981689453,248.77999877929688,231.74887084960938,3343000
+2019-04-08,249.67999267578125,249.67999267578125,246.30999755859375,248.75,231.72093200683594,2195400
+2019-04-09,247.57000732421875,249.94000244140625,245.9499969482422,248.7899932861328,231.75814819335938,2903800
+2019-04-10,248.77999877929688,249.8699951171875,245.52000427246094,246.02999877929688,229.18711853027344,2753700
+2019-04-11,246.0500030517578,246.9199981689453,232.67999267578125,235.4199981689453,219.30345153808594,8223400
+2019-04-12,236.5,236.77999877929688,220.77000427246094,223.22000122070312,207.9386749267578,13979400
+2019-04-15,225.77000427246094,230.97000122070312,224.41000366210938,230.1999969482422,214.44081115722656,10021800
+2019-04-16,238.00999450683594,238.00999450683594,215.82000732421875,220.9600067138672,205.83340454101562,27361400
+2019-04-17,223.7899932861328,224.24000549316406,208.07000732421875,216.83999633789062,201.99542236328125,22101400
+2019-04-18,217.13999938964844,223.0,214.2100067138672,221.75,206.5692901611328,13927200
+2019-04-22,224.0,227.55999755859375,221.5,227.11000061035156,211.56236267089844,11191800
+2019-04-23,228.25,231.94000244140625,226.10000610351562,230.5800018310547,214.7947998046875,10261400
+2019-04-24,230.08999633789062,231.6300048828125,227.75,230.35000610351562,214.58056640625,6104100
+2019-04-25,228.52999877929688,232.1199951171875,228.1300048828125,230.7899932861328,214.9904327392578,5954500
+2019-04-26,232.13999938964844,237.11000061035156,231.19000244140625,237.0,220.77528381347656,6186200
+2019-04-29,237.39999389648438,238.05999755859375,234.16000366210938,237.4499969482422,221.19448852539062,5345300
+2019-04-30,238.0800018310547,238.0800018310547,230.19000244140625,233.07000732421875,217.1143341064453,7632300
+2019-05-01,233.07000732421875,234.6199951171875,230.35000610351562,231.9499969482422,216.07098388671875,4823200
+2019-05-02,230.89999389648438,233.33999633789062,228.0800018310547,232.4499969482422,216.53675842285156,5499200
+2019-05-03,232.83999633789062,233.89999389648438,227.17999267578125,231.9499969482422,216.07098388671875,4323100
+2019-05-06,228.1699981689453,240.57000732421875,227.5,240.5,224.03570556640625,7180200
+2019-05-07,239.19000244140625,243.14999389648438,236.39999389648438,238.0500030517578,221.75341796875,5104700
+2019-05-08,238.0,240.80999755859375,235.52999877929688,239.14999389648438,222.77809143066406,3768400
+2019-05-09,236.60000610351562,240.5399932861328,235.6699981689453,237.97000122070312,221.67889404296875,4299500
+2019-05-10,239.97000122070312,242.6199951171875,236.3699951171875,240.58999633789062,224.11953735351562,4374400
+2019-05-13,236.4499969482422,240.10000610351562,236.1999969482422,239.5500030517578,223.1507110595703,4684400
+2019-05-14,240.63999938964844,240.99000549316406,236.27999877929688,236.42999267578125,220.24429321289062,5329700
+2019-05-15,235.0,237.52999877929688,232.6199951171875,236.0800018310547,219.91827392578125,5099700
+2019-05-16,235.88999938964844,240.4499969482422,235.72000122070312,236.7899932861328,220.5796661376953,4456400
+2019-05-17,236.1699981689453,242.44000244140625,235.64999389648438,241.3800048828125,224.85545349121094,4486400
+2019-05-20,240.0,246.74000549316406,239.77000427246094,245.99000549316406,229.14987182617188,5390800
+2019-05-21,247.00999450683594,251.17999267578125,246.8000030517578,249.94000244140625,232.82943725585938,5345300
+2019-05-22,249.10000610351562,251.02999877929688,248.7100067138672,249.33999633789062,232.2705078125,4038000
+2019-05-23,247.97999572753906,248.14999389648438,244.38999938964844,246.5,229.62493896484375,3934600
+2019-05-24,247.25,249.36000061035156,245.50999450683594,247.6300048828125,230.67759704589844,2973900
+2019-05-28,248.5,249.3000030517578,241.97999572753906,242.05999755859375,225.48890686035156,6172700
+2019-05-29,239.85000610351562,243.02999877929688,237.89999389648438,242.39999389648438,225.8055877685547,3958400
+2019-05-30,241.9199981689453,245.35000610351562,241.33999633789062,243.5,226.83030700683594,2646600
+2019-05-31,241.9499969482422,243.6199951171875,239.47999572753906,241.8000030517578,225.24671936035156,3285700
+2019-06-03,241.49000549316406,243.8000030517578,236.02000427246094,236.55999755859375,220.3654022216797,4999400
+2019-06-04,238.1300048828125,241.0500030517578,234.8300018310547,240.75999450683594,224.27789306640625,4992000
+2019-06-05,243.1699981689453,245.7899932861328,241.22999572753906,242.77000427246094,226.15028381347656,3194400
+2019-06-06,243.1300048828125,243.94000244140625,241.72999572753906,241.82000732421875,225.26535034179688,2630100
+2019-06-07,242.89999389648438,247.07000732421875,242.19000244140625,246.77000427246094,229.87644958496094,2837400
+2019-06-10,247.0800018310547,249.6699981689453,245.99000549316406,248.13999938964844,231.1527099609375,2331000
+2019-06-11,248.52000427246094,250.69000244140625,245.72999572753906,245.8699951171875,229.03807067871094,3043000
+2019-06-12,246.1999969482422,246.5,242.3000030517578,244.5,227.76185607910156,3251800
+2019-06-13,244.82000732421875,245.33999633789062,243.1199951171875,244.9600067138672,228.1903533935547,3107800
+2019-06-14,244.72000122070312,246.10000610351562,242.7899932861328,245.3699951171875,229.58450317382812,2165500
+2019-06-17,246.0,247.10000610351562,245.22000122070312,245.97000122070312,230.14593505859375,2270300
+2019-06-18,247.5,249.33999633789062,245.14999389648438,245.6999969482422,229.89328002929688,3482500
+2019-06-19,246.0,251.3699951171875,245.50999450683594,250.19000244140625,234.0944061279297,4204600
+2019-06-20,251.60000610351562,252.82000732421875,247.39999389648438,247.75999450683594,231.8207244873047,3800800
+2019-06-21,248.77999877929688,253.49000549316406,246.89999389648438,252.27999877929688,236.0500030517578,6323500
+2019-06-24,251.3300018310547,252.6300048828125,247.86000061035156,249.63999938964844,233.57980346679688,3163800
+2019-06-25,249.3000030517578,251.0399932861328,247.4199981689453,247.66000366210938,231.72715759277344,3182700
+2019-06-26,248.0,248.0800018310547,243.1300048828125,243.47000122070312,227.80674743652344,3852900
+2019-06-27,244.25999450683594,248.14999389648438,243.16000366210938,246.33999633789062,230.4921112060547,3366200
+2019-06-28,246.5,246.75,238.64999389648438,244.00999450683594,228.31201171875,6727600
+2019-07-01,245.9499969482422,246.1699981689453,240.72000122070312,242.63999938964844,227.03012084960938,4102700
+2019-07-02,242.58999633789062,243.99000549316406,239.5399932861328,243.97000122070312,228.2745819091797,3863500
+2019-07-03,244.32000732421875,247.52000427246094,244.0399932861328,245.2100067138672,229.43479919433594,2559400
+2019-07-05,244.38999938964844,248.75999450683594,244.05999755859375,246.99000549316406,231.10028076171875,2965000
+2019-07-08,246.41000366210938,247.97999572753906,244.8800048828125,247.83999633789062,231.89559936523438,1902500
+2019-07-09,244.6300048828125,246.0800018310547,243.69000244140625,246.0,230.17398071289062,2774800
+2019-07-10,246.82000732421875,249.11000061035156,245.47999572753906,247.47999572753906,231.55874633789062,2753000
+2019-07-11,255.8000030517578,261.69000244140625,249.0500030517578,261.1600036621094,244.35867309570312,10268800
+2019-07-12,261.6300048828125,266.5199890136719,261.6300048828125,265.8999938964844,248.79376220703125,5336100
+2019-07-15,265.05999755859375,267.6499938964844,264.25,265.9599914550781,248.84986877441406,2611400
+2019-07-16,265.3299865722656,267.1400146484375,263.19000244140625,264.6600036621094,247.63352966308594,3121600
+2019-07-17,264.0,268.69000244140625,263.5,266.6499938964844,249.4954833984375,3995200
+2019-07-18,265.6400146484375,266.510009765625,257.260009765625,260.6000061035156,243.83474731445312,5825800
+2019-07-19,261.1000061035156,262.7200012207031,256.3999938964844,256.6499938964844,240.13882446289062,4413200
+2019-07-22,258.1400146484375,258.95001220703125,254.52999877929688,255.32000732421875,238.89437866210938,4104300
+2019-07-23,254.47000122070312,256.1000061035156,252.02000427246094,255.00999450683594,238.6043243408203,2889300
+2019-07-24,252.7899932861328,252.8300018310547,245.1300048828125,251.1300048828125,234.9739532470703,4864000
+2019-07-25,251.1300048828125,252.75,248.2899932861328,248.6999969482422,232.70022583007812,3362800
+2019-07-26,249.02000427246094,253.8800048828125,246.50999450683594,252.94000244140625,236.66754150390625,3362600
+2019-07-29,252.83999633789062,255.3000030517578,252.33999633789062,253.82000732421875,237.49090576171875,2005500
+2019-07-30,252.66000366210938,255.05999755859375,250.47000122070312,254.92999267578125,238.5294952392578,1908800
+2019-07-31,256.32000732421875,257.1600036621094,248.47999572753906,249.00999450683594,232.9903106689453,3532400
+2019-08-01,249.19000244140625,251.5800018310547,247.27999877929688,249.25,233.2148895263672,3613600
+2019-08-02,249.69000244140625,251.57000732421875,246.10000610351562,250.0500030517578,233.9634246826172,2677600
+2019-08-05,248.1300048828125,249.94000244140625,242.58999633789062,245.05999755859375,229.29441833496094,5812400
+2019-08-06,245.92999267578125,248.27999877929688,243.57000732421875,248.27999877929688,232.3072967529297,3533000
+2019-08-07,246.27000427246094,247.0399932861328,241.25999450683594,246.4499969482422,230.5950164794922,3205800
+2019-08-08,246.19000244140625,247.6699981689453,243.3699951171875,247.6199951171875,231.68975830078125,2830700
+2019-08-09,247.72000122070312,250.4199981689453,246.13999938964844,248.6300048828125,232.6348114013672,2535000
+2019-08-12,246.7899932861328,247.9600067138672,243.02999877929688,243.1999969482422,227.55410766601562,2667400
+2019-08-13,241.67999267578125,250.4600067138672,241.50999450683594,249.22000122070312,233.1868438720703,2763400
+2019-08-14,246.72999572753906,248.41000366210938,243.00999450683594,243.1999969482422,227.55410766601562,3464300
+2019-08-15,244.35000610351562,245.25999450683594,241.4499969482422,244.25,228.53656005859375,2513500
+2019-08-16,245.3800048828125,247.11000061035156,244.17999267578125,245.69000244140625,229.88392639160156,2810000
+2019-08-19,247.49000549316406,248.49000549316406,244.08999633789062,244.7100067138672,228.96697998046875,2672300
+2019-08-20,244.2100067138672,244.60000610351562,239.9199981689453,240.16000366210938,224.7096710205078,3201300
+2019-08-21,240.19000244140625,241.88999938964844,239.3000030517578,240.35000610351562,224.88746643066406,2761900
+2019-08-22,240.35000610351562,240.35000610351562,232.6699981689453,232.94000244140625,217.95416259765625,4498200
+2019-08-23,232.89999389648438,235.10000610351562,229.3800048828125,230.66000366210938,215.8208770751953,4826600
+2019-08-26,232.52000427246094,234.55999755859375,230.4600067138672,231.0800018310547,216.21385192871094,2918300
+2019-08-27,231.72000122070312,232.39999389648438,222.60000610351562,222.92999267578125,208.58811950683594,4988100
+2019-08-28,222.4199981689453,229.77000427246094,220.77999877929688,227.35000610351562,212.72381591796875,4847600
+2019-08-29,228.4199981689453,232.3000030517578,228.00999450683594,230.6199951171875,215.7834014892578,4052500
+2019-08-30,233.6699981689453,235.0500030517578,232.2899932861328,234.0,218.94598388671875,3384100
+2019-09-03,231.74000549316406,232.1699981689453,228.47000122070312,230.6199951171875,215.7834014892578,3382300
+2019-09-04,231.9499969482422,232.9499969482422,226.5,226.72999572753906,212.14370727539062,4526100
+2019-09-05,230.0,231.50999450683594,227.5800018310547,229.58999633789062,214.81967163085938,4256900
+2019-09-06,230.1699981689453,231.9600067138672,228.58999633789062,229.0,214.2676544189453,4183200
+2019-09-09,229.0,232.0,228.55999755859375,230.67999267578125,215.83956909179688,3895600
+2019-09-10,231.4499969482422,234.2899932861328,230.8300018310547,232.4600067138672,217.5050811767578,4257600
+2019-09-11,232.49000549316406,234.25,228.5800018310547,234.2100067138672,219.1425018310547,3168100
+2019-09-12,235.0,236.39999389648438,229.6999969482422,230.10000610351562,215.29689025878906,4713700
+2019-09-13,232.99000549316406,236.55999755859375,231.5399932861328,233.61000061035156,219.6118621826172,4523200
+2019-09-16,232.82000732421875,236.0500030517578,232.14999389648438,234.42999267578125,220.3826904296875,2973600
+2019-09-17,233.07000732421875,233.99000549316406,231.1699981689453,232.52000427246094,218.587158203125,2392900
+2019-09-18,230.8000030517578,233.1300048828125,229.22999572753906,230.61000061035156,216.79164123535156,2960500
+2019-09-19,232.0,233.9499969482422,231.22999572753906,232.85000610351562,218.8973846435547,2666700
+2019-09-20,234.77000427246094,235.0,231.9199981689453,232.88999938964844,218.9349822998047,6220100
+2019-09-23,229.77000427246094,230.77999877929688,228.32000732421875,228.77000427246094,215.06187438964844,3281200
+2019-09-24,229.3800048828125,229.83999633789062,222.9199981689453,225.0,211.51776123046875,5006800
+2019-09-25,224.27999877929688,226.5,222.1300048828125,222.1699981689453,208.8573455810547,4658000
+2019-09-26,223.0399932861328,223.6300048828125,213.42999267578125,215.47999572753906,202.56820678710938,10444400
+2019-09-27,218.17999267578125,218.8800048828125,215.02000427246094,215.25999450683594,202.3613739013672,4834900
+2019-09-30,213.63999938964844,218.52999877929688,213.1199951171875,217.32000732421875,204.2979736328125,5286300
+2019-10-01,219.19000244140625,219.19000244140625,212.0800018310547,217.2100067138672,204.19454956054688,5523600
+2019-10-02,216.14999389648438,219.36000061035156,215.27999877929688,216.75,203.76211547851562,4921200
+2019-10-03,215.6300048828125,216.36000061035156,213.0500030517578,215.36000061035156,202.4553985595703,3375800
+2019-10-04,216.83999633789062,219.86000061035156,215.13999938964844,219.8000030517578,206.6293487548828,3700500
+2019-10-07,219.0500030517578,222.52999877929688,218.99000549316406,221.24000549316406,207.9830780029297,3843200
+2019-10-08,219.49000549316406,221.97999572753906,218.39999389648438,220.11000061035156,206.9207763671875,4817000
+2019-10-09,221.7100067138672,223.47000122070312,220.1699981689453,222.0800018310547,208.77272033691406,4483100
+2019-10-10,218.19000244140625,224.1300048828125,217.52000427246094,223.72999572753906,210.32386779785156,5252200
+2019-10-11,225.5399932861328,228.85000610351562,221.58999633789062,222.07000732421875,208.76336669921875,5891600
+2019-10-14,221.6300048828125,223.33999633789062,219.89999389648438,220.58999633789062,207.3719940185547,4075300
+2019-10-15,232.69000244140625,239.83999633789062,231.08999633789062,238.58999633789062,224.2934112548828,13397700
+2019-10-16,236.2899932861328,237.47999572753906,234.0800018310547,236.99000549316406,222.78929138183594,5368600
+2019-10-17,238.69000244140625,244.61000061035156,237.27000427246094,243.6699981689453,229.06903076171875,6301200
+2019-10-18,244.4499969482422,246.41000366210938,241.75999450683594,245.33999633789062,230.63897705078125,4922100
+2019-10-21,245.02000427246094,245.60000610351562,242.14999389648438,243.9199981689453,229.3040771484375,3029200
+2019-10-22,243.63999938964844,251.5,243.14999389648438,249.47999572753906,234.53089904785156,5660800
+2019-10-23,248.38999938964844,251.75,246.72999572753906,247.8000030517578,232.9515838623047,3706600
+2019-10-24,248.02999877929688,248.49000549316406,243.91000366210938,244.50999450683594,229.8587188720703,2546900
+2019-10-25,243.91000366210938,246.0800018310547,242.14999389648438,244.91000366210938,230.23475646972656,2815100
+2019-10-28,245.25999450683594,248.38999938964844,244.9199981689453,247.0500030517578,232.24652099609375,2957100
+2019-10-29,247.0399932861328,253.1999969482422,246.30999755859375,252.2899932861328,237.17251586914062,3528900
+2019-10-30,252.1699981689453,255.27999877929688,251.97999572753906,254.8000030517578,239.53208923339844,3299600
+2019-10-31,254.3800048828125,255.72000122070312,249.91000366210938,252.6999969482422,237.55795288085938,3960400
+2019-11-01,253.99000549316406,256.3299865722656,252.16000366210938,252.2100067138672,237.09732055664062,2919600
+2019-11-04,253.6300048828125,253.8300018310547,249.91000366210938,251.25,236.19483947753906,3186400
+2019-11-05,253.74000549316406,254.27000427246094,250.08999633789062,250.3000030517578,235.30178833007812,5393400
+2019-11-06,249.7100067138672,251.99000549316406,249.08999633789062,250.52000427246094,235.50860595703125,3668600
+2019-11-07,251.9499969482422,256.75,251.25999450683594,256.4599914550781,241.09266662597656,3646300
+2019-11-08,256.7699890136719,258.3399963378906,255.0,256.9700012207031,241.5720977783203,2200300
+2019-11-11,255.0500030517578,256.4599914550781,253.3300018310547,254.08999633789062,238.8646697998047,1765600
+2019-11-12,253.58999633789062,255.75999450683594,253.41000366210938,255.25,239.95513916015625,1892500
+2019-11-13,254.8699951171875,256.8800048828125,253.19000244140625,253.57000732421875,238.37583923339844,3289800
+2019-11-14,253.8000030517578,256.0799865722656,253.47000122070312,255.8300018310547,240.50042724609375,2101900
+2019-11-15,256.1099853515625,275.57000732421875,255.36000061035156,269.3999938964844,253.25721740722656,10136000
+2019-11-18,269.0,278.45001220703125,269.0,272.92999267578125,256.5757141113281,6985200
+2019-11-19,275.239990234375,275.3599853515625,271.54998779296875,274.2300109863281,257.7978515625,4002000
+2019-11-20,272.25,276.0299987792969,271.239990234375,275.55999755859375,259.048095703125,4141600
+2019-11-21,275.2200012207031,277.67999267578125,273.9100036621094,276.54998779296875,259.9788818359375,3309900
+2019-11-22,276.5299987792969,277.7699890136719,275.0,276.8399963378906,260.2514953613281,2802700
+2019-11-25,277.7799987792969,283.0,277.010009765625,282.6700134277344,265.7321472167969,4082900
+2019-11-26,280.7099914550781,282.25,280.1600036621094,281.3999938964844,264.5382385253906,2998600
+2019-11-27,281.010009765625,281.92999267578125,278.69000244140625,280.6700134277344,263.85198974609375,2323900
+2019-11-29,278.1000061035156,280.9200134277344,277.3299865722656,279.8699951171875,263.0998840332031,1520900
+2019-12-02,281.7799987792969,282.0,278.57000732421875,279.6600036621094,262.9024658203125,2517100
+2019-12-03,276.9700012207031,278.4200134277344,273.8500061035156,276.8999938964844,260.30780029296875,3239200
+2019-12-04,281.6199951171875,281.8399963378906,278.6400146484375,279.32000732421875,262.5828857421875,2694200
+2019-12-05,279.239990234375,282.82000732421875,277.4800109863281,282.0,265.10223388671875,3357300
+2019-12-06,282.8399963378906,283.0400085449219,279.1099853515625,280.19000244140625,264.4134521484375,2828900
+2019-12-09,280.7699890136719,280.8699951171875,277.4200134277344,277.5400085449219,261.9126281738281,2697100
+2019-12-10,277.6000061035156,279.6000061035156,274.010009765625,279.5199890136719,263.78106689453125,2515300
+2019-12-11,278.29998779296875,280.6600036621094,278.0299987792969,280.5,264.7059020996094,2751300
+2019-12-12,281.0299987792969,283.989990234375,280.0400085449219,283.6099853515625,267.6407775878906,2996200
+2019-12-13,284.9700012207031,287.80999755859375,284.1199951171875,285.4800109863281,269.4055480957031,3599300
+2019-12-16,287.9700012207031,295.44000244140625,287.05999755859375,292.0299987792969,275.5867004394531,4663600
+2019-12-17,291.239990234375,292.7799987792969,289.1700134277344,290.4700012207031,274.114501953125,4409100
+2019-12-18,291.0,294.8599853515625,290.989990234375,292.8999938964844,276.40765380859375,3621600
+2019-12-19,295.0,297.20001220703125,293.6199951171875,294.6199951171875,278.0309143066406,2905900
+2019-12-20,298.8999938964844,300.0,292.510009765625,292.5899963378906,276.1151123046875,6608300
+2019-12-23,293.42999267578125,295.8500061035156,292.80999755859375,295.0899963378906,278.4744567871094,2098900
+2019-12-24,295.260009765625,295.8299865722656,293.55999755859375,294.5400085449219,277.9552917480469,714000
+2019-12-26,295.29998779296875,296.260009765625,294.5400085449219,295.6499938964844,279.0028991699219,1050600
+2019-12-27,296.010009765625,296.5400085449219,295.010009765625,295.9700012207031,279.30487060546875,1547100
+2019-12-30,296.04998779296875,296.5400085449219,293.45001220703125,293.8500061035156,277.30419921875,1511700
+2019-12-31,293.6600036621094,294.0899963378906,291.1499938964844,293.9800109863281,277.4268493652344,2224200
+2020-01-02,293.9800109863281,295.70001220703125,289.7900085449219,292.5,276.0302734375,2543400
+2020-01-03,287.2699890136719,291.8800048828125,284.3599853515625,289.5400085449219,273.2368469238281,2711400
+2020-01-06,288.0,291.6600036621094,287.2200012207031,291.54998779296875,275.1337585449219,3079100
+2020-01-07,290.70001220703125,291.489990234375,287.5799865722656,289.7900085449219,273.4728698730469,2492900
+2020-01-08,291.5,297.3800048828125,290.0400085449219,295.8999938964844,279.23876953125,3379200
+2020-01-09,294.2900085449219,297.20001220703125,293.7200012207031,294.2200012207031,277.6533508300781,2838200
+2020-01-10,296.07000732421875,296.07000732421875,292.2099914550781,295.1300048828125,278.5121765136719,2477900
+2020-01-13,294.3699951171875,294.45001220703125,285.0199890136719,285.8500061035156,269.75469970703125,6994900
+2020-01-14,285.6000061035156,288.239990234375,284.25,288.239990234375,272.01007080078125,6056300
+2020-01-15,289.0199890136719,299.6400146484375,289.0,296.4100036621094,279.7200622558594,6081300
+2020-01-16,298.0,300.989990234375,295.92999267578125,300.739990234375,283.8062744140625,3710300
+2020-01-17,300.010009765625,300.70001220703125,295.8800048828125,298.4700012207031,281.66412353515625,4632200
+2020-01-21,296.8900146484375,302.5400085449219,296.010009765625,300.5299987792969,283.6080322265625,4962800
+2020-01-22,301.989990234375,302.1300048828125,297.3500061035156,300.5899963378906,283.66473388671875,3117600
+2020-01-23,300.010009765625,300.5799865722656,296.6499938964844,299.4599914550781,282.5982971191406,3169600
+2020-01-24,298.3399963378906,299.92999267578125,291.55999755859375,292.80999755859375,276.32275390625,3678500
+2020-01-27,288.0,288.0799865722656,280.07000732421875,284.0899963378906,268.0937805175781,4399400
+2020-01-28,283.9100036621094,288.3699951171875,283.29998779296875,285.8699951171875,269.7735290527344,4341000
+2020-01-29,284.0,286.19000244140625,280.8900146484375,282.8999938964844,266.9708251953125,3963800
+2020-01-30,281.8399963378906,281.8399963378906,275.9200134277344,280.9800109863281,265.1589660644531,4211800
+2020-01-31,278.1700134277344,278.7799987792969,271.17999267578125,272.45001220703125,257.1092529296875,5532600
+2020-02-03,275.1300048828125,276.8500061035156,270.82000732421875,274.0199890136719,258.5907897949219,5646800
+2020-02-04,277.2799987792969,283.5,276.8800048828125,280.8399963378906,265.0267333984375,4290200
+2020-02-05,285.6000061035156,297.0,285.44000244140625,295.7300109863281,279.0783386230469,5761000
+2020-02-06,297.0,297.2699890136719,290.0,292.4599914550781,275.9924621582031,3044000
+2020-02-07,292.8699951171875,293.3900146484375,288.9100036621094,289.2200012207031,272.9349365234375,3425900
+2020-02-10,286.2300109863281,289.2900085449219,285.45001220703125,287.0299987792969,270.8681945800781,3147400
+2020-02-11,286.8500061035156,291.57000732421875,285.8999938964844,290.7900085449219,274.41656494140625,2992200
+2020-02-12,295.0,305.0,294.010009765625,303.4800109863281,286.3919677734375,6701900
+2020-02-13,300.1400146484375,305.8999938964844,300.1400146484375,302.20001220703125,285.1840515136719,3565500
+2020-02-14,302.2099914550781,303.9700012207031,297.30999755859375,298.7799987792969,281.9566345214844,2485600
+2020-02-18,299.6700134277344,303.3500061035156,299.0,302.1400146484375,285.1274719238281,3241700
+2020-02-19,303.3699951171875,306.7099914550781,302.7300109863281,305.30999755859375,288.118896484375,3021100
+2020-02-20,303.20001220703125,304.1600036621094,297.8900146484375,302.1300048828125,285.11798095703125,2885500
+2020-02-21,300.4700012207031,302.510009765625,298.6099853515625,301.42999267578125,284.45745849609375,2987100
+2020-02-24,286.8900146484375,288.989990234375,277.6400146484375,277.7900085449219,262.14849853515625,8790600
+2020-02-25,280.1499938964844,281.9800109863281,262.010009765625,263.3900146484375,248.55934143066406,8171200
+2020-02-26,264.7200012207031,269.8299865722656,258.7099914550781,263.0,248.19129943847656,6806600
+2020-02-27,258.4200134277344,262.1499938964844,252.07000732421875,253.9199981689453,239.62257385253906,7604300
+2020-02-28,246.1999969482422,257.1000061035156,245.3000030517578,254.9600067138672,240.60400390625,9961000
+2020-03-02,257.3399963378906,273.239990234375,250.32000732421875,273.1099853515625,257.7320251464844,8866300
+2020-03-03,275.3500061035156,280.3500061035156,259.2300109863281,261.3999938964844,246.6813507080078,9188100
+2020-03-04,290.0,295.8399963378906,282.2099914550781,289.4200134277344,273.1236267089844,14533000
+2020-03-05,281.6000061035156,289.4200134277344,279.94000244140625,282.9599914550781,267.02740478515625,5908400
+2020-03-06,275.4200134277344,284.9700012207031,271.8999938964844,283.8699951171875,267.88616943359375,5361900
+2020-03-09,264.4599914550781,281.44000244140625,259.239990234375,273.44000244140625,258.0434265136719,8070700
+2020-03-10,279.7200012207031,283.8999938964844,272.5,280.0,264.2340393066406,7366000
+2020-03-11,274.760009765625,285.239990234375,273.260009765625,277.7799987792969,262.1390380859375,7744600
+2020-03-12,260.0,272.2300109863281,250.0,250.41000366210938,236.3101806640625,10496600
+2020-03-13,260.989990234375,273.2200012207031,242.27000427246094,272.0400085449219,257.8343200683594,9308400
+2020-03-16,243.9199981689453,245.67999267578125,223.9499969482422,225.0399932861328,213.28857421875,10303500
+2020-03-17,230.82000732421875,248.75999450683594,228.2899932861328,244.22000122070312,231.46701049804688,9642200
+2020-03-18,225.75,231.4499969482422,200.19000244140625,217.05999755859375,205.72531127929688,12917500
+2020-03-19,216.97999572753906,226.1199951171875,208.94000244140625,219.8000030517578,208.32223510742188,8065200
+2020-03-20,223.17999267578125,232.63999938964844,203.4600067138672,206.58999633789062,195.80203247070312,9364100
+2020-03-23,202.0399932861328,205.75,187.72000122070312,194.86000061035156,184.6845703125,10654500
+2020-03-24,202.13999938964844,220.27000427246094,199.0,219.8000030517578,208.32223510742188,8894400
+2020-03-25,219.08999633789062,247.50999450683594,216.0,234.49000549316406,222.24514770507812,10014000
+2020-03-26,234.02999877929688,257.9599914550781,232.3000030517578,255.38999938964844,242.0537567138672,7517600
+2020-03-27,242.94000244140625,251.60000610351562,238.24000549316406,242.4499969482422,229.78945922851562,4879500
+2020-03-30,242.63999938964844,254.08999633789062,242.63999938964844,251.27999877929688,238.15834045410156,5329000
+2020-03-31,243.47999572753906,254.52999877929688,243.0,249.3800048828125,236.35760498046875,5450000
+2020-04-01,238.69000244140625,246.61000061035156,235.44000244140625,237.32000732421875,224.9273681640625,4548800
+2020-04-02,235.3000030517578,242.0,226.02999877929688,240.44000244140625,227.8844451904297,4636800
+2020-04-03,238.32000732421875,239.33999633789062,227.27000427246094,229.49000549316406,217.5062255859375,4650300
+2020-04-06,240.0,249.2899932861328,235.1199951171875,248.33999633789062,235.37188720703125,6365900
+2020-04-07,259.80999755859375,266.7099914550781,246.5399932861328,248.0399932861328,235.08755493164062,4984100
+2020-04-08,247.69000244140625,269.1600036621094,246.25999450683594,267.8299865722656,253.84413146972656,6390200
+2020-04-09,265.0,270.3999938964844,261.6000061035156,264.1300048828125,250.33740234375,4923300
+2020-04-13,262.05999755859375,264.9599914550781,258.17999267578125,263.510009765625,249.749755859375,2964900
+2020-04-14,269.0,273.07000732421875,267.0,270.5,256.3746643066406,4778900
+2020-04-15,276.3299865722656,282.989990234375,270.67999267578125,281.67999267578125,266.9709167480469,7841800
+2020-04-16,283.44000244140625,300.0,280.010009765625,298.42999267578125,282.84625244140625,7738900
+2020-04-17,300.989990234375,304.0,287.1000061035156,290.55999755859375,275.3872375488281,5857500
+2020-04-20,285.29998779296875,289.010009765625,281.2699890136719,282.1400146484375,267.4068603515625,4072600
+2020-04-21,274.95001220703125,280.0,273.25,274.19000244140625,259.8721008300781,3977500
+2020-04-22,279.5799865722656,283.82000732421875,276.7099914550781,277.0199890136719,262.55419921875,3663300
+2020-04-23,279.05999755859375,288.4599914550781,278.5400085449219,285.3299865722656,270.4303283691406,4420500
+2020-04-24,287.2900085449219,291.8999938964844,284.0,291.2900085449219,276.0791320800781,3265000
+2020-04-27,293.2099914550781,296.8599853515625,290.6300048828125,293.9800109863281,278.6285705566406,3706200
+2020-04-28,298.0,298.25,285.6199951171875,288.3599853515625,273.3020935058594,3862900
+2020-04-29,292.0,292.75,286.1000061035156,287.6499938964844,272.62908935546875,4258400
+2020-04-30,286.6499938964844,295.0,285.5199890136719,292.4700012207031,277.1974792480469,7631700
+2020-05-01,288.3900146484375,289.0,279.6000061035156,284.510009765625,269.65313720703125,3526100
+2020-05-04,284.489990234375,287.94000244140625,282.1099853515625,287.5400085449219,272.5249328613281,2894200
+2020-05-05,289.9599914550781,296.0,287.2900085449219,293.0400085449219,277.7377624511719,2501300
+2020-05-06,295.1000061035156,297.67999267578125,288.44000244140625,288.7699890136719,273.6907043457031,2579200
+2020-05-07,291.05999755859375,292.2900085449219,284.5199890136719,285.0,270.1174621582031,3162300
+2020-05-08,289.489990234375,290.0,285.6600036621094,287.0,272.0130615234375,3200000
+2020-05-11,285.55999755859375,290.1000061035156,285.260009765625,288.69000244140625,273.6148681640625,3490700
+2020-05-12,291.7699890136719,293.1499938964844,287.70001220703125,287.70001220703125,272.67657470703125,4214300
+2020-05-13,284.489990234375,286.3999938964844,275.55999755859375,278.0,263.4830627441406,5474100
+2020-05-14,275.92999267578125,292.45001220703125,275.6400146484375,290.6099853515625,275.4346008300781,5704600
+2020-05-15,292.4100036621094,300.0,290.7200012207031,290.9599914550781,275.7662658691406,12182800
+2020-05-18,298.4800109863281,299.7200012207031,292.0199890136719,293.3599853515625,278.0409851074219,4015100
+2020-05-19,290.739990234375,294.6300048828125,288.8800048828125,289.04998779296875,273.95599365234375,3059400
+2020-05-20,292.8999938964844,292.8999938964844,286.70001220703125,287.989990234375,272.9513854980469,3200600
+2020-05-21,286.0400085449219,290.1300048828125,284.92999267578125,286.9100036621094,271.9278259277344,3604900
+2020-05-22,287.29998779296875,290.239990234375,284.7900085449219,289.94000244140625,274.799560546875,2922800
+2020-05-26,296.5,297.0299987792969,292.5,294.8900146484375,279.4910888671875,4567800
+2020-05-27,297.4200134277344,303.79998779296875,290.79998779296875,303.7699890136719,287.9073791503906,5618900
+2020-05-28,305.95001220703125,309.6600036621094,303.2900085449219,303.9700012207031,288.0969543457031,4387700
+2020-05-29,304.7200012207031,308.3699951171875,300.8500061035156,304.8500061035156,288.9310302734375,6251500
+2020-06-01,304.0199890136719,305.9800109863281,300.55999755859375,305.92999267578125,289.95458984375,2894000
+2020-06-02,305.5799865722656,308.1000061035156,301.7300109863281,306.30999755859375,290.3147277832031,2756800
+2020-06-03,307.8500061035156,310.1199951171875,302.739990234375,305.3500061035156,289.4049072265625,4360000
+2020-06-04,303.17999267578125,304.4700012207031,294.2900085449219,298.0799865722656,282.5144958496094,4374300
+2020-06-05,304.0,314.2799987792969,300.5,311.8500061035156,295.56549072265625,5554300
+2020-06-08,308.6400146484375,315.8399963378906,307.92999267578125,309.4800109863281,293.3191833496094,4635500
+2020-06-09,309.8999938964844,312.6499938964844,307.3299865722656,309.2099914550781,293.06329345703125,3061500
+2020-06-10,308.94000244140625,310.30999755859375,302.8599853515625,305.75,289.7839660644531,3296100
+2020-06-11,303.3599853515625,303.3599853515625,280.79998779296875,283.7300109863281,268.9138488769531,6638900
+2020-06-12,290.6499938964844,294.1000061035156,278.70001220703125,285.1499938964844,270.2597351074219,5416800
+2020-06-15,278.0199890136719,287.0,273.7099914550781,286.2799987792969,271.3306884765625,4494600
+2020-06-16,295.44000244140625,297.57000732421875,287.44000244140625,293.0,277.6998291015625,4245400
+2020-06-17,295.1000061035156,295.1000061035156,291.2300109863281,292.6000061035156,277.3206787109375,2538000
+2020-06-18,290.42999267578125,291.7799987792969,286.6000061035156,291.4800109863281,276.2591857910156,2926600
+2020-06-19,294.42999267578125,296.5199890136719,290.9100036621094,291.239990234375,277.2205505371094,5172800
+2020-06-22,289.7900085449219,293.0,286.260009765625,292.6700134277344,278.5816955566406,2174100
+2020-06-23,294.010009765625,299.2799987792969,291.07000732421875,297.6000061035156,283.27435302734375,4023400
+2020-06-24,293.989990234375,297.1000061035156,285.57000732421875,289.17999267578125,275.2596130371094,3399900
+2020-06-25,288.2799987792969,296.7799987792969,286.05999755859375,296.2200012207031,281.9608459472656,3112500
+2020-06-26,295.1400146484375,296.5799865722656,285.82000732421875,286.8800048828125,273.0704650878906,5043200
+2020-06-29,288.45001220703125,292.2799987792969,286.6199951171875,289.760009765625,275.8117980957031,2356700
+2020-06-30,288.57000732421875,296.45001220703125,287.6600036621094,294.95001220703125,280.7519836425781,2932900
+2020-07-01,295.8299865722656,300.3999938964844,295.239990234375,297.7300109863281,283.398193359375,2303800
+2020-07-02,300.5,303.0799865722656,297.17999267578125,298.260009765625,283.9026184082031,1971700
+2020-07-06,303.0,303.489990234375,299.3299865722656,302.80999755859375,288.23358154296875,2395000
+2020-07-07,300.6600036621094,303.55999755859375,295.95001220703125,296.6499938964844,282.3701171875,2075700
+2020-07-08,297.3500061035156,300.8699951171875,295.67999267578125,298.3599853515625,283.99774169921875,1987400
+2020-07-09,295.1000061035156,298.54998779296875,287.5,291.1600036621094,277.1444091796875,3061700
+2020-07-10,294.239990234375,294.239990234375,287.1000061035156,291.2300109863281,277.2110290527344,2391600
+2020-07-13,292.0899963378906,304.5199890136719,291.7699890136719,299.7099914550781,285.28277587890625,4263300
+2020-07-14,297.80999755859375,309.739990234375,296.7099914550781,308.5199890136719,293.668701171875,4234900
+2020-07-15,301.1199951171875,310.69000244140625,298.6600036621094,304.07000732421875,289.43292236328125,5116900
+2020-07-16,305.010009765625,310.8500061035156,303.1600036621094,307.1499938964844,292.3646240234375,3844500
+2020-07-17,309.0899963378906,310.9700012207031,306.25,306.5299987792969,291.7744445800781,3016500
+2020-07-20,306.7900085449219,308.6000061035156,302.3800048828125,303.4599914550781,288.85235595703125,2375500
+2020-07-21,305.0299987792969,307.0,303.1099853515625,305.1099853515625,290.4228210449219,2340200
+2020-07-22,304.8599853515625,306.9100036621094,301.80999755859375,306.7099914550781,291.9458923339844,1935800
+2020-07-23,308.20001220703125,308.5,301.2699890136719,302.9700012207031,288.3858947753906,2367700
+2020-07-24,303.3299865722656,304.2799987792969,299.2300109863281,300.7900085449219,286.3108215332031,2415700
+2020-07-27,298.42999267578125,302.1300048828125,297.3699951171875,298.6000061035156,284.22625732421875,2060500
+2020-07-28,297.8900146484375,301.3999938964844,297.2099914550781,299.92999267578125,285.4922180175781,2257400
+2020-07-29,301.4599914550781,309.75,300.0,306.67999267578125,291.9172668457031,2672700
+2020-07-30,301.67999267578125,306.4599914550781,298.8900146484375,305.2300109863281,290.5371398925781,2205300
+2020-07-31,303.44000244140625,303.739990234375,298.04998779296875,302.7799987792969,288.20501708984375,3913500
+2020-08-03,303.5899963378906,304.9100036621094,299.20001220703125,303.6099853515625,288.9950256347656,2628500
+2020-08-04,301.9100036621094,308.8599853515625,300.07000732421875,304.5,289.8422546386719,3594900
+2020-08-05,306.8299865722656,312.9599914550781,305.0199890136719,312.4700012207031,297.4286193847656,2982200
+2020-08-06,312.0,316.239990234375,310.3999938964844,314.05999755859375,298.94207763671875,3305300
+2020-08-07,313.3399963378906,319.0,313.3399963378906,317.0299987792969,301.7690734863281,2600800
+2020-08-10,317.0,320.4700012207031,315.5799865722656,319.1000061035156,303.7394714355469,2563600
+2020-08-11,322.9200134277344,324.57000732421875,314.6600036621094,315.54998779296875,300.3603210449219,3018200
+2020-08-12,318.0,323.2900085449219,317.6400146484375,322.2699890136719,306.7568054199219,2915800
+2020-08-13,320.67999267578125,321.8699951171875,317.8399963378906,321.5199890136719,306.04290771484375,2159500
+2020-08-14,320.5400085449219,323.92999267578125,318.7300109863281,323.70001220703125,308.1180114746094,1787200
+2020-08-17,321.45001220703125,323.79998779296875,319.3500061035156,320.510009765625,305.0815124511719,2772500
+2020-08-18,321.9800109863281,322.6700134277344,315.7099914550781,316.80999755859375,301.5596618652344,2520000
+2020-08-19,316.7699890136719,319.489990234375,315.17999267578125,315.3999938964844,300.21746826171875,2066700
+2020-08-20,314.8299865722656,315.2799987792969,312.010009765625,313.3299865722656,298.2471618652344,2245600
+2020-08-21,311.2799987792969,315.2799987792969,310.0899963378906,314.1400146484375,299.0181579589844,2488500
+2020-08-24,316.80999755859375,316.8999938964844,306.489990234375,308.8399963378906,293.9732971191406,2922200
+2020-08-25,312.20001220703125,312.3599853515625,307.79998779296875,312.2200012207031,297.1906433105469,1879300
+2020-08-26,310.9800109863281,311.3599853515625,303.6099853515625,308.82000732421875,293.95428466796875,3178900
+2020-08-27,310.4100036621094,314.7699890136719,305.489990234375,311.6700134277344,296.6671142578125,2321000
+2020-08-28,312.3399963378906,315.82000732421875,308.9700012207031,314.3699951171875,299.2370910644531,2883500
+2020-08-31,314.8900146484375,319.55999755859375,312.5400085449219,312.54998779296875,297.5046691894531,4341600
+2020-09-01,310.1600036621094,314.7200012207031,310.0,312.8299865722656,297.771240234375,2487100
+2020-09-02,312.55999755859375,321.2799987792969,312.55999755859375,320.239990234375,304.82452392578125,2846500
+2020-09-03,322.0,323.82000732421875,313.7300109863281,316.2300109863281,301.0075378417969,3872500
+2020-09-04,316.4800109863281,317.8299865722656,306.6300048828125,312.0,296.98114013671875,2901000
+2020-09-08,311.0299987792969,311.4599914550781,303.8299865722656,307.25,292.4598388671875,2594500
+2020-09-09,309.67999267578125,315.32000732421875,308.4200134277344,312.0199890136719,297.00018310546875,2195600
+2020-09-10,312.7300109863281,314.44000244140625,303.7200012207031,304.6000061035156,289.9374084472656,2421200
+2020-09-11,305.07000732421875,306.4599914550781,297.2900085449219,301.4800109863281,288.150146484375,3085900
+2020-09-14,303.010009765625,311.1199951171875,303.010009765625,308.57000732421875,294.9266052246094,1795500
+2020-09-15,310.04998779296875,311.4599914550781,306.04998779296875,307.2300109863281,293.6458740234375,1468300
+2020-09-16,309.07000732421875,312.25,306.20001220703125,306.5199890136719,292.96728515625,3438200
+2020-09-17,304.5,307.3800048828125,302.1099853515625,304.9800109863281,291.495361328125,2394100
+2020-09-18,305.010009765625,310.3900146484375,303.7699890136719,308.0199890136719,294.4009094238281,3795400
+2020-09-21,300.4700012207031,300.5299987792969,291.6600036621094,299.19000244140625,285.9612731933594,4124700
+2020-09-22,298.44000244140625,300.6199951171875,292.9200134277344,294.260009765625,281.2493591308594,3163600
+2020-09-23,295.0,296.1000061035156,291.8299865722656,292.1400146484375,279.22308349609375,3709900
+2020-09-24,292.19000244140625,294.92999267578125,289.6400146484375,292.6600036621094,279.7200622558594,2869100
+2020-09-25,291.25,303.2699890136719,291.2200012207031,302.5,289.1250305175781,2455800
+2020-09-28,306.3900146484375,310.010009765625,302.8299865722656,303.2300109863281,289.82269287109375,2575700
+2020-09-29,303.6700134277344,305.5,300.67999267578125,304.1499938964844,290.7020263671875,1797800
+2020-09-30,304.0199890136719,314.5199890136719,303.989990234375,311.7699890136719,297.985107421875,3497300
+2020-10-01,312.9100036621094,315.1700134277344,309.1499938964844,313.07000732421875,299.22760009765625,2731200
+2020-10-02,312.1000061035156,317.3900146484375,308.3599853515625,311.9800109863281,298.18585205078125,2338000
+2020-10-05,315.07000732421875,318.4200134277344,313.1199951171875,318.1499938964844,304.0829772949219,1638600
+2020-10-06,318.95001220703125,320.29998779296875,313.489990234375,314.45001220703125,300.5466003417969,2434400
+2020-10-07,315.82000732421875,324.739990234375,315.82000732421875,323.1700134277344,308.8810729980469,2596600
+2020-10-08,323.42999267578125,325.3500061035156,320.989990234375,322.4100036621094,308.1546630859375,2056700
+2020-10-09,324.6600036621094,328.1700134277344,323.9200134277344,327.8399963378906,313.3446044921875,2028900
+2020-10-12,329.1199951171875,333.55999755859375,329.010009765625,329.9700012207031,315.38043212890625,2424200
+2020-10-13,328.5,333.70001220703125,327.7099914550781,331.4200134277344,316.7663269042969,2713500
+2020-10-14,322.07000732421875,330.57000732421875,320.20001220703125,321.8500061035156,307.6194763183594,4455400
+2020-10-15,318.8500061035156,326.9700012207031,316.3299865722656,324.57000732421875,310.2192077636719,3172200
+2020-10-16,325.4599914550781,332.3500061035156,324.7300109863281,329.8999938964844,315.3135681152344,3293300
+2020-10-19,328.5400085449219,330.7799987792969,322.05999755859375,324.2200012207031,309.8846130371094,2482100
+2020-10-20,326.6199951171875,328.6199951171875,323.2799987792969,323.4100036621094,309.11041259765625,1988600
+2020-10-21,323.4100036621094,326.489990234375,322.17999267578125,322.7900085449219,308.51788330078125,2139000
+2020-10-22,322.32000732421875,328.05999755859375,322.25,325.7300109863281,311.32794189453125,2100600
+2020-10-23,329.1600036621094,335.6499938964844,328.1300048828125,330.6000061035156,315.9825134277344,2349500
+2020-10-26,326.32000732421875,327.75,318.5400085449219,323.05999755859375,308.77593994140625,2408500
+2020-10-27,323.05999755859375,323.5,319.42999267578125,320.510009765625,306.33868408203125,2427700
+2020-10-28,313.3299865722656,317.80999755859375,307.44000244140625,308.0,294.38177490234375,3301400
+2020-10-29,306.5899963378906,309.4800109863281,301.4599914550781,303.67999267578125,290.2528076171875,3279200
+2020-10-30,303.2300109863281,307.1700134277344,299.6000061035156,305.1400146484375,291.648193359375,3556800
+2020-11-02,312.6400146484375,312.6400146484375,307.3599853515625,312.1000061035156,298.300537109375,4519000
+2020-11-03,317.4700012207031,326.44000244140625,315.0199890136719,321.3500061035156,307.1415710449219,4043900
+2020-11-04,345.2300109863281,360.44000244140625,341.1400146484375,354.55999755859375,338.8831787109375,10344900
+2020-11-05,358.07000732421875,360.9800109863281,349.67999267578125,354.3999938964844,338.7303161621094,4786500
+2020-11-06,350.3599853515625,352.0,344.57000732421875,347.4599914550781,332.09710693359375,2994900
+2020-11-09,366.30999755859375,367.95001220703125,348.9800109863281,350.0,334.5247497558594,4635300
+2020-11-10,349.489990234375,355.8999938964844,348.1700134277344,353.69000244140625,338.0516052246094,3733200
+2020-11-11,356.1600036621094,356.80999755859375,349.4100036621094,351.70001220703125,336.1496276855469,2048200
+2020-11-12,351.3999938964844,360.5199890136719,349.75,354.4100036621094,338.7398376464844,2907300
+2020-11-13,356.8599853515625,357.94000244140625,352.7900085449219,355.6700134277344,339.9441223144531,2442100
+2020-11-16,358.95001220703125,359.5799865722656,351.010009765625,356.82000732421875,341.043212890625,2790100
+2020-11-17,352.3900146484375,353.3599853515625,347.5,352.1000061035156,336.53192138671875,2557600
+2020-11-18,353.42999267578125,354.04998779296875,343.0899963378906,344.510009765625,329.27752685546875,2722500
+2020-11-19,342.2900085449219,343.07000732421875,334.3299865722656,337.0,322.0995788574219,3935600
+2020-11-20,335.0,337.6600036621094,331.7099914550781,334.70001220703125,319.90130615234375,3702000
+2020-11-23,335.54998779296875,336.260009765625,331.5899963378906,335.05999755859375,320.245361328125,2535700
+2020-11-24,336.17999267578125,340.0,334.42999267578125,336.010009765625,321.1533508300781,3759700
+2020-11-25,338.82000732421875,338.82000732421875,329.1400146484375,333.19000244140625,318.45806884765625,3145100
+2020-11-27,333.5299987792969,338.8999938964844,331.8399963378906,337.94000244140625,322.99798583984375,1558600
+2020-11-30,335.1099853515625,337.94000244140625,330.2900085449219,336.3399963378906,321.4687805175781,5265700
+2020-12-01,344.7699890136719,354.1000061035156,339.92999267578125,341.19000244140625,326.1044006347656,3817700
+2020-12-02,341.7699890136719,351.8299865722656,341.5,347.55999755859375,332.1926574707031,2864300
+2020-12-03,347.8999938964844,352.7699890136719,346.489990234375,348.67999267578125,333.26318359375,4169200
+2020-12-04,346.0,351.4700012207031,345.75,349.8900146484375,335.6228332519531,3255100
+2020-12-07,348.7200012207031,349.8900146484375,345.2200012207031,347.8599853515625,333.6756286621094,2999400
+2020-12-08,344.75,349.8999938964844,344.0799865722656,347.8599853515625,333.6756286621094,2471200
+2020-12-09,348.8900146484375,349.4100036621094,341.6099853515625,344.4100036621094,330.3663024902344,2600400
+2020-12-10,345.1600036621094,345.4599914550781,339.260009765625,339.6499938964844,325.8004150390625,2896900
+2020-12-11,338.1300048828125,338.8800048828125,334.3299865722656,337.07000732421875,323.3255615234375,3071700
+2020-12-14,340.0299987792969,343.2300109863281,335.8599853515625,336.1300048828125,322.42388916015625,2479000
+2020-12-15,339.1400146484375,341.010009765625,337.0400085449219,339.6700134277344,325.819580078125,2616500
+2020-12-16,336.8299865722656,341.6600036621094,334.260009765625,339.3399963378906,325.5030517578125,2365600
+2020-12-17,339.80999755859375,342.6000061035156,337.30999755859375,341.6700134277344,327.7380676269531,2525700
+2020-12-18,342.5199890136719,342.6099853515625,334.0,338.3800048828125,324.5821228027344,8742700
+2020-12-21,332.07000732421875,336.95001220703125,329.3999938964844,336.0799865722656,322.3759765625,2892700
+2020-12-22,335.1600036621094,336.9800109863281,333.4700012207031,335.010009765625,321.349609375,2069700
+2020-12-23,336.489990234375,341.6499938964844,336.0299987792969,337.5899963378906,323.8243713378906,2348100
+2020-12-24,336.44000244140625,341.4100036621094,336.44000244140625,340.7900085449219,326.8938903808594,1360600
+2020-12-28,343.2099914550781,347.7900085449219,343.05999755859375,345.95001220703125,331.843505859375,2308200
+2020-12-29,347.989990234375,351.2900085449219,345.0,347.3500061035156,333.1864318847656,2275700
+2020-12-30,347.0799865722656,349.010009765625,344.4700012207031,344.989990234375,330.92266845703125,1866000
+2020-12-31,345.0400085449219,351.0899963378906,344.04998779296875,350.67999267578125,336.380615234375,1969000
+2021-01-04,351.45001220703125,352.0799865722656,340.3800048828125,349.5,335.24871826171875,4203800
+2021-01-05,348.69000244140625,351.3599853515625,344.4800109863281,344.79998779296875,330.7403564453125,3160500
+2021-01-06,337.1099853515625,359.489990234375,335.1099853515625,359.2699890136719,344.62030029296875,6561400
+2021-01-07,358.5400085449219,366.45001220703125,357.9200134277344,365.0299987792969,350.1455078125,3366700
+2021-01-08,367.0,367.489990234375,358.760009765625,363.3900146484375,348.5723571777344,2947800
+2021-01-11,362.6199951171875,364.2900085449219,359.19000244140625,360.75,346.0400085449219,2695100
+2021-01-12,357.94000244140625,360.0799865722656,355.2300109863281,357.3699951171875,342.7978515625,2372500
+2021-01-13,356.0400085449219,356.80999755859375,351.2300109863281,355.0400085449219,340.56280517578125,1974500
+2021-01-14,356.8500061035156,358.80999755859375,350.4200134277344,350.5299987792969,336.2366943359375,2919900
+2021-01-15,349.1199951171875,353.04998779296875,345.739990234375,351.29998779296875,336.975341796875,3777000
+2021-01-19,356.2099914550781,356.9599914550781,351.55999755859375,352.19000244140625,337.8290710449219,3361300
+2021-01-20,351.8800048828125,352.0799865722656,345.8299865722656,350.8399963378906,336.53411865234375,3036800
+2021-01-21,350.80999755859375,360.8900146484375,350.739990234375,355.0,340.5245056152344,3749800
+2021-01-22,353.30999755859375,354.6199951171875,347.5400085449219,347.54998779296875,333.3782653808594,2585100
+2021-01-25,347.1499938964844,350.3900146484375,344.6000061035156,347.80999755859375,333.6276550292969,2506300
+2021-01-26,350.510009765625,351.510009765625,342.57000732421875,343.1099853515625,329.1192626953125,2467500
+2021-01-27,337.0400085449219,338.0,329.010009765625,332.989990234375,319.4119567871094,4770900
+2021-01-28,336.6400146484375,346.5799865722656,334.510009765625,338.1499938964844,324.36151123046875,2769900
+2021-01-29,336.5299987792969,339.0199890136719,330.6300048828125,333.5799865722656,319.9779357910156,3899200
+2021-02-01,335.0299987792969,338.1499938964844,332.739990234375,334.0,320.3807678222656,3020200
+2021-02-02,337.1000061035156,344.6400146484375,337.1000061035156,338.7200012207031,324.9083557128906,2663700
+2021-02-03,338.0,340.1600036621094,334.6000061035156,337.8900146484375,324.1121520996094,2537100
+2021-02-04,332.32000732421875,335.2900085449219,328.3900146484375,329.32000732421875,315.89166259765625,5962200
+2021-02-05,332.1099853515625,333.4800109863281,323.4800109863281,324.510009765625,311.2776794433594,7227900
+2021-02-08,327.010009765625,327.0199890136719,323.80999755859375,324.3399963378906,311.11468505859375,4758200
+2021-02-09,323.8999938964844,331.0400085449219,321.7099914550781,329.6300048828125,316.18896484375,4096900
+2021-02-10,332.6600036621094,335.760009765625,329.7699890136719,333.3999938964844,319.80523681640625,4122700
+2021-02-11,335.0,336.6499938964844,331.5,333.07000732421875,319.48870849609375,2776700
+2021-02-12,331.67999267578125,332.3999938964844,327.8800048828125,328.239990234375,314.8556213378906,2760800
+2021-02-16,327.3599853515625,329.8399963378906,322.4800109863281,324.6199951171875,311.3832092285156,4339000
+2021-02-17,323.4599914550781,328.6000061035156,322.239990234375,326.8599853515625,313.5318298339844,2620000
+2021-02-18,325.8999938964844,329.5799865722656,325.20001220703125,328.4100036621094,315.0187072753906,2383500
+2021-02-19,328.75,328.8500061035156,324.1099853515625,324.5799865722656,311.3448486328125,2313800
+2021-02-22,321.5,329.04998779296875,320.3500061035156,327.6400146484375,314.28009033203125,2688300
+2021-02-23,329.989990234375,333.94000244140625,326.6400146484375,329.510009765625,316.0738525390625,3225700
+2021-02-24,328.489990234375,333.6000061035156,326.0400085449219,332.2099914550781,318.6637268066406,3360500
+2021-02-25,331.0,333.6000061035156,327.3599853515625,328.8699951171875,315.45989990234375,2780100
+2021-02-26,330.54998779296875,337.9100036621094,329.8500061035156,332.2200012207031,318.67333984375,5430000
+2021-03-01,334.3599853515625,338.9100036621094,333.67999267578125,334.6499938964844,321.0042724609375,4198900
+2021-03-02,335.0,337.6700134277344,333.8900146484375,334.6400146484375,320.9946594238281,2568900
+2021-03-03,333.32000732421875,338.1600036621094,332.7799987792969,332.8699951171875,319.296875,3039700
+2021-03-04,334.1700134277344,340.8399963378906,332.6700134277344,333.80999755859375,320.19854736328125,4991600
+2021-03-05,335.0299987792969,348.2900085449219,335.0199890136719,347.1000061035156,332.9465637207031,4563100
+2021-03-08,347.010009765625,354.0,345.6000061035156,350.1700134277344,335.891357421875,3419900
+2021-03-09,352.9200134277344,361.25,351.3399963378906,351.9800109863281,337.62762451171875,4277600
+2021-03-10,353.9100036621094,354.4800109863281,348.5,349.6000061035156,335.34466552734375,3012300
+2021-03-11,350.760009765625,355.9700012207031,349.8699951171875,353.1000061035156,338.7019348144531,2520500
+2021-03-12,353.1700134277344,356.82000732421875,351.989990234375,356.0199890136719,342.7161560058594,2088700
+2021-03-15,356.9200134277344,357.94000244140625,351.54998779296875,353.8800048828125,340.6561279296875,2343400
+2021-03-16,353.5299987792969,355.3599853515625,351.9100036621094,354.6000061035156,341.34918212890625,2904200
+2021-03-17,355.1700134277344,358.07000732421875,351.8299865722656,352.17999267578125,339.0196533203125,2633100
+2021-03-18,352.8699951171875,364.32000732421875,352.3399963378906,362.04998779296875,348.52081298828125,3311600
+2021-03-19,361.9200134277344,370.4599914550781,359.010009765625,365.5799865722656,351.9189147949219,8572900
+2021-03-22,365.0,368.5799865722656,360.1099853515625,366.8599853515625,353.15106201171875,3505200
+2021-03-23,368.8500061035156,371.5400085449219,367.2200012207031,368.5,354.7297668457031,3100100
+2021-03-24,366.04998779296875,373.79998779296875,365.510009765625,370.6000061035156,356.7513122558594,3407800
+2021-03-25,370.6000061035156,372.1099853515625,363.3900146484375,371.0899963378906,357.22296142578125,3021500
+2021-03-26,371.67999267578125,377.05999755859375,370.2900085449219,376.4800109863281,362.4115905761719,2959800
+2021-03-29,376.3599853515625,380.5,374.989990234375,379.05999755859375,364.8951721191406,2740400
+2021-03-30,377.54998779296875,379.8800048828125,371.79998779296875,373.55999755859375,359.6007080078125,3066000
+2021-03-31,372.79998779296875,377.0,371.79998779296875,372.07000732421875,358.16632080078125,3356500
+2021-04-01,372.20001220703125,372.69000244140625,365.760009765625,367.07000732421875,353.35321044921875,2977700
+2021-04-05,369.6199951171875,372.6300048828125,367.6400146484375,370.17999267578125,356.3469543457031,2709400
+2021-04-06,368.7799987792969,369.7900085449219,362.7200012207031,364.3699951171875,350.75408935546875,2698600
+2021-04-07,364.19000244140625,365.8800048828125,360.54998779296875,365.6400146484375,351.9766540527344,2158900
+2021-04-08,363.1099853515625,366.9100036621094,363.1099853515625,364.8900146484375,351.2546691894531,2426700
+2021-04-09,368.3500061035156,376.6099853515625,367.0,376.29998779296875,362.23828125,2483200
+2021-04-12,374.4800109863281,379.8299865722656,374.0299987792969,376.2799987792969,362.2190246582031,3057300
+2021-04-13,376.25,379.30999755859375,374.3299865722656,374.5,360.5055236816406,2652300
+2021-04-14,375.3399963378906,378.010009765625,374.5799865722656,375.6300048828125,361.59332275390625,2805600
+2021-04-15,380.0,392.3599853515625,380.0,390.010009765625,375.4360046386719,4488300
+2021-04-16,393.9200134277344,393.9200134277344,385.4599914550781,391.010009765625,376.3986511230469,4532400
+2021-04-19,390.0,393.3900146484375,388.4700012207031,389.8399963378906,375.2723083496094,2965400
+2021-04-20,389.8599853515625,397.8800048828125,389.4200134277344,396.5299987792969,381.71234130859375,3348100
+2021-04-21,398.8599853515625,401.4800109863281,395.44000244140625,398.80999755859375,383.90716552734375,2473300
+2021-04-22,398.44000244140625,398.760009765625,393.19000244140625,396.5400085449219,381.7219543457031,2718600
+2021-04-23,395.6199951171875,401.989990234375,394.5,400.30999755859375,385.35107421875,2263200
+2021-04-26,399.80999755859375,400.0,395.2099914550781,395.8599853515625,381.0673828125,1642300
+2021-04-27,394.6600036621094,396.3299865722656,392.29998779296875,394.5,379.7582092285156,1758500
+2021-04-28,395.17999267578125,396.989990234375,393.29998779296875,394.5899963378906,379.84478759765625,1886500
+2021-04-29,396.75,402.1600036621094,396.29998779296875,401.54998779296875,386.5447692871094,1996500
+2021-04-30,401.0,401.8599853515625,398.3500061035156,398.79998779296875,383.89752197265625,2328100
+2021-05-03,401.0,406.7699890136719,400.5299987792969,405.8999938964844,390.732177734375,2568500
+2021-05-04,405.4800109863281,412.4700012207031,403.5,411.3399963378906,395.9688720703125,3237200
+2021-05-05,410.5,412.75,406.79998779296875,412.5,397.0856018066406,2767600
+2021-05-06,413.0,416.8500061035156,412.55999755859375,414.9700012207031,399.4632263183594,3058700
+2021-05-07,415.0,419.0199890136719,414.07000732421875,417.6499938964844,402.04315185546875,1851000
+2021-05-10,419.2699890136719,425.9800109863281,418.2200012207031,420.8900146484375,405.1620178222656,2489300
+2021-05-11,421.0,422.2900085449219,410.6099853515625,411.70001220703125,396.3154602050781,3024000
+2021-05-12,409.2900085449219,410.8500061035156,404.67999267578125,405.3699951171875,390.22198486328125,2888100
+2021-05-13,406.2799987792969,413.17999267578125,404.32000732421875,408.55999755859375,393.2928466796875,2637500
+2021-05-14,410.989990234375,412.5899963378906,408.5,409.79998779296875,394.4863586425781,2072900
+2021-05-17,409.30999755859375,412.510009765625,408.57000732421875,408.6300048828125,393.3601989746094,1583900
+2021-05-18,409.69000244140625,412.9599914550781,406.2699890136719,410.3800048828125,395.0447692871094,2694800
+2021-05-19,409.489990234375,410.7200012207031,404.25,409.5,394.1976623535156,2783100
+2021-05-20,409.5299987792969,413.8299865722656,408.32000732421875,408.6400146484375,393.36981201171875,2105800
+2021-05-21,410.760009765625,418.6300048828125,409.4599914550781,411.6300048828125,396.2480773925781,4295400
+2021-05-24,412.3699951171875,413.8999938964844,409.9200134277344,410.95001220703125,395.5935363769531,1883600
+2021-05-25,411.8500061035156,413.8599853515625,408.8900146484375,413.04998779296875,397.6150207519531,2285600
+2021-05-26,412.1000061035156,415.29998779296875,411.010009765625,413.2099914550781,397.76898193359375,1903900
+2021-05-27,414.9200134277344,415.1099853515625,410.3800048828125,412.70001220703125,397.2780456542969,2041800
+2021-05-28,412.70001220703125,415.4700012207031,410.0199890136719,411.9200134277344,396.5272521972656,2367900
+2021-06-01,413.7300109863281,413.7300109863281,406.1600036621094,406.7200012207031,391.52154541015625,2199600
+2021-06-02,409.1400146484375,409.1400146484375,404.54998779296875,405.8500061035156,390.6840515136719,2232900
+2021-06-03,403.5,409.760009765625,402.8399963378906,407.9599914550781,392.7152099609375,2281200
+2021-06-04,410.9599914550781,411.0,404.6499938964844,405.6400146484375,390.4819641113281,2990900
+2021-06-07,406.9599914550781,407.2099914550781,398.69000244140625,400.25,385.2933044433594,3353800
+2021-06-08,400.7200012207031,402.75,398.75,401.739990234375,386.7276306152344,3051300
+2021-06-09,403.3299865722656,405.7799987792969,400.5299987792969,401.1000061035156,386.1115417480469,1925700
+2021-06-10,401.9100036621094,402.8500061035156,398.4700012207031,401.489990234375,386.4869689941406,4033600
+2021-06-11,403.3500061035156,403.3599853515625,394.7799987792969,397.8900146484375,383.02154541015625,3094300
+2021-06-14,397.29998779296875,399.4700012207031,395.1300048828125,399.1600036621094,384.2440490722656,2674900
+2021-06-15,399.9599914550781,401.5,396.4700012207031,400.2799987792969,385.32220458984375,2845800
+2021-06-16,401.1000061035156,403.1499938964844,396.6700134277344,397.25,382.40545654296875,3330800
+2021-06-17,396.0,398.07000732421875,394.6099853515625,397.3500061035156,382.5016784667969,3532000
+2021-06-18,387.2799987792969,392.6600036621094,387.25,389.3699951171875,376.19268798828125,5521400
+2021-06-21,389.3699951171875,399.20001220703125,389.2200012207031,398.07000732421875,384.5982666015625,3839300
+2021-06-22,400.6099853515625,400.6499938964844,397.82000732421875,398.69000244140625,385.197265625,3964600
+2021-06-23,397.82000732421875,399.0,395.2699890136719,395.55999755859375,382.17315673828125,2942100
+2021-06-24,398.32000732421875,402.1600036621094,396.8399963378906,398.8699951171875,385.3712158203125,3309100
+2021-06-25,400.1000061035156,409.9800109863281,399.0199890136719,404.95001220703125,391.2454528808594,16928900
+2021-06-28,404.95001220703125,404.989990234375,397.92999267578125,401.4599914550781,387.8735046386719,3193300
+2021-06-29,401.9700012207031,403.20001220703125,397.4800109863281,398.1000061035156,384.62725830078125,2458800
+2021-06-30,397.5400085449219,401.3999938964844,396.79998779296875,400.44000244140625,386.8880310058594,2875600
+2021-07-01,402.0299987792969,405.2099914550781,401.80999755859375,404.8900146484375,391.1874084472656,2678100
+2021-07-02,405.0899963378906,409.8699951171875,403.8800048828125,409.3599853515625,395.50616455078125,1982400
+2021-07-06,408.6700134277344,411.1600036621094,405.7099914550781,410.260009765625,396.375732421875,2615300
+2021-07-07,410.3500061035156,412.17999267578125,407.20001220703125,411.6600036621094,397.7283020019531,2270400
+2021-07-08,408.6099853515625,410.8299865722656,405.0799865722656,409.95001220703125,396.0762023925781,2032300
+2021-07-09,412.5299987792969,413.25,410.6400146484375,412.1099853515625,398.1631164550781,2078900
+2021-07-12,411.0199890136719,416.3999938964844,410.30999755859375,416.0400085449219,401.9600830078125,2802600
+2021-07-13,416.3800048828125,419.69000244140625,415.7099914550781,418.5400085449219,404.37548828125,2948900
+2021-07-14,420.7699890136719,422.5299987792969,413.3500061035156,414.739990234375,400.7041320800781,3538700
+2021-07-15,411.9100036621094,421.7300109863281,407.20001220703125,420.04998779296875,405.8343811035156,3546500
+2021-07-16,421.3599853515625,422.2900085449219,417.6400146484375,419.70001220703125,405.49627685546875,2625400
+2021-07-19,417.239990234375,419.5299987792969,406.80999755859375,409.05999755859375,395.2164001464844,3611300
+2021-07-20,411.0,417.7300109863281,410.6099853515625,412.9700012207031,398.9939880371094,3186700
+2021-07-21,417.05999755859375,417.2300109863281,410.8299865722656,414.6400146484375,400.6074523925781,1863700
+2021-07-22,416.0199890136719,416.8299865722656,413.7300109863281,415.7699890136719,401.6992492675781,1421900
+2021-07-23,417.8999938964844,419.3399963378906,415.989990234375,417.70001220703125,403.56390380859375,1611700
+2021-07-26,416.8299865722656,417.6700134277344,410.8999938964844,413.5400085449219,399.5447692871094,2232600
+2021-07-27,412.0,415.260009765625,409.4599914550781,415.1000061035156,401.0519104003906,2630600
+2021-07-28,414.489990234375,414.489990234375,406.79998779296875,409.1700134277344,395.3226318359375,2446600
+2021-07-29,411.2799987792969,412.5799865722656,408.4200134277344,412.0799865722656,398.13409423828125,1597300
+2021-07-30,410.760009765625,413.7699890136719,410.25,412.2200012207031,398.26934814453125,1864200
+2021-08-02,413.57000732421875,416.44000244140625,412.80999755859375,415.57000732421875,401.50604248046875,1806500
+2021-08-03,415.82000732421875,422.1400146484375,415.0799865722656,421.8999938964844,407.6217346191406,2496500
+2021-08-04,422.04998779296875,423.6600036621094,419.7099914550781,421.5400085449219,407.2739562988281,1995400
+2021-08-05,422.05999755859375,422.25,407.8900146484375,411.19000244140625,397.2742919921875,3598600
+2021-08-06,412.010009765625,416.7699890136719,412.010009765625,415.1199951171875,401.07122802734375,1944000
+2021-08-09,414.95001220703125,416.2300109863281,410.3500061035156,410.8699951171875,396.9650573730469,1509800
+2021-08-10,410.510009765625,413.6499938964844,408.57000732421875,411.7799987792969,397.8442687988281,1441800
+2021-08-11,413.0299987792969,413.92999267578125,407.510009765625,407.739990234375,393.94097900390625,1542600
+2021-08-12,407.0,408.7300109863281,404.29998779296875,405.9599914550781,392.2212219238281,1939900
+2021-08-13,407.0799865722656,410.04998779296875,405.9200134277344,409.6700134277344,395.80572509765625,1537800
+2021-08-16,409.8399963378906,417.4200134277344,407.3299865722656,417.2099914550781,403.0904846191406,2377500
+2021-08-17,417.1000061035156,422.5,416.6300048828125,421.7799987792969,407.50579833984375,2258000
+2021-08-18,421.3500061035156,421.5899963378906,417.0899963378906,417.32000732421875,403.19677734375,3037000
+2021-08-19,415.3800048828125,428.3500061035156,412.3999938964844,427.8900146484375,413.4090576171875,3204500
+2021-08-20,428.3500061035156,431.3599853515625,426.9100036621094,429.7099914550781,415.1673889160156,2401900
+2021-08-23,430.55999755859375,430.55999755859375,424.8999938964844,425.3599853515625,410.9646911621094,2375900
+2021-08-24,425.5199890136719,425.94000244140625,421.7200012207031,423.4100036621094,409.0806579589844,1619300
+2021-08-25,421.8500061035156,423.6199951171875,419.45001220703125,419.739990234375,405.534912109375,1939000
+2021-08-26,419.7699890136719,421.3900146484375,416.6300048828125,416.8500061035156,402.7427062988281,1385400
+2021-08-27,418.010009765625,420.3500061035156,416.1199951171875,418.760009765625,404.58807373046875,1621600
+2021-08-30,418.760009765625,420.57000732421875,417.8900146484375,418.29998779296875,404.1436462402344,1284200
+2021-08-31,417.0,420.739990234375,414.2200012207031,416.2699890136719,402.1822814941406,4249100
+2021-09-01,416.5400085449219,419.8699951171875,411.239990234375,417.3500061035156,403.2257080078125,2034400
+2021-09-02,419.1600036621094,424.3999938964844,418.239990234375,423.7099914550781,409.3704833984375,3137400
+2021-09-03,421.92999267578125,424.0,420.6099853515625,422.8599853515625,408.54925537109375,1604800
+2021-09-07,420.29998779296875,422.260009765625,417.5799865722656,421.239990234375,406.98406982421875,1920300
+2021-09-08,421.19000244140625,422.8699951171875,414.20001220703125,415.3900146484375,401.33209228515625,2262500
+2021-09-09,415.3399963378906,420.2200012207031,413.92999267578125,414.54998779296875,400.5205078125,3508500
+2021-09-10,415.55999755859375,416.0,402.5899963378906,403.9100036621094,391.6104431152344,4215800
+2021-09-13,407.9800109863281,416.80999755859375,406.45001220703125,414.5199890136719,401.8973083496094,3068200
+2021-09-14,417.5899963378906,417.5899963378906,411.3699951171875,412.5400085449219,399.9776306152344,2879800
+2021-09-15,412.5199890136719,421.4200134277344,409.5,417.5199890136719,404.8059387207031,3180600
+2021-09-16,419.6700134277344,423.3999938964844,414.9599914550781,416.8399963378906,404.1466369628906,2262700
+2021-09-17,414.9700012207031,421.0899963378906,414.9700012207031,420.1600036621094,407.36553955078125,4534200
+2021-09-20,416.9200134277344,419.29998779296875,408.7200012207031,412.70001220703125,400.1326904296875,2799800
+2021-09-21,415.010009765625,418.7799987792969,412.2099914550781,412.3399963378906,399.7836608886719,2382200
+2021-09-22,404.94000244140625,412.0,404.94000244140625,408.70001220703125,396.2545166015625,3629400
+2021-09-23,409.79998779296875,414.8500061035156,407.510009765625,408.0299987792969,395.60491943359375,2681600
+2021-09-24,406.94000244140625,407.8900146484375,405.2300109863281,407.0799865722656,394.6838684082031,1950400
+2021-09-27,407.8299865722656,412.1499938964844,404.9599914550781,405.2699890136719,392.928955078125,2608600
+2021-09-28,402.6000061035156,404.0,397.0199890136719,398.6199951171875,386.4814453125,3115400
+2021-09-29,397.0,401.8500061035156,395.79998779296875,400.4100036621094,388.2169189453125,2056300
+2021-09-30,401.489990234375,403.489990234375,390.4599914550781,390.739990234375,378.8414306640625,3779900
+2021-10-01,391.6000061035156,393.69000244140625,383.1199951171875,392.42999267578125,380.4799499511719,3146600
+2021-10-04,391.6199951171875,395.1499938964844,384.760009765625,387.010009765625,375.2249755859375,3074800
+2021-10-05,389.3399963378906,396.010009765625,389.239990234375,393.42999267578125,381.4494934082031,3269400
+2021-10-06,390.75,394.7799987792969,385.8399963378906,394.25,382.2445068359375,2809200
+2021-10-07,396.760009765625,408.1700134277344,396.7099914550781,404.70001220703125,392.3763427734375,2813700
+2021-10-08,406.4100036621094,409.1199951171875,402.6400146484375,408.4599914550781,396.0218200683594,2012200
+2021-10-11,408.0,411.2200012207031,404.2099914550781,404.989990234375,392.6575012207031,2164200
+2021-10-12,405.1099853515625,408.3800048828125,402.30999755859375,403.239990234375,390.96075439453125,2415700
+2021-10-13,403.3399963378906,405.30999755859375,398.1099853515625,403.54998779296875,391.2613220214844,3021800
+2021-10-14,425.6600036621094,433.5,417.79998779296875,420.3599853515625,407.5594177246094,6038800
+2021-10-15,422.04998779296875,430.489990234375,421.5,428.07000732421875,415.03466796875,3312000
+2021-10-18,428.0,428.0,423.8399963378906,424.6199951171875,411.6897277832031,2232800
+2021-10-19,426.8299865722656,427.82000732421875,423.3999938964844,424.3800048828125,411.4570617675781,1616800
+2021-10-20,427.0,435.5299987792969,426.8399963378906,435.0899963378906,421.84088134765625,2764000
+2021-10-21,435.5,442.5,435.0799865722656,442.2799987792969,428.81195068359375,2465100
+2021-10-22,440.8399963378906,449.2900085449219,440.4599914550781,449.1600036621094,435.48248291015625,2736200
+2021-10-25,450.0,452.6400146484375,446.44000244140625,449.489990234375,435.8023681640625,3553500
+2021-10-26,450.489990234375,457.7099914550781,447.5899963378906,454.6400146484375,440.7955627441406,3103900
+2021-10-27,454.6400146484375,460.44000244140625,453.4800109863281,453.4800109863281,439.6708984375,3520400
+2021-10-28,453.0,457.8999938964844,452.5199890136719,455.44000244140625,441.57122802734375,1672600
+2021-10-29,454.4100036621094,461.3900146484375,453.05999755859375,460.4700012207031,446.4480285644531,2497800
+2021-11-01,461.82000732421875,465.760009765625,451.17999267578125,454.1099853515625,440.2817077636719,2203100
+2021-11-02,456.260009765625,456.44000244140625,450.3800048828125,452.0400085449219,438.2747802734375,2600000
+2021-11-03,450.4200134277344,457.5199890136719,447.0400085449219,457.3299865722656,443.4036560058594,2438200
+2021-11-04,457.6000061035156,458.510009765625,452.1600036621094,456.760009765625,442.8509826660156,2517300
+2021-11-05,457.8299865722656,461.5199890136719,454.5799865722656,455.80999755859375,441.9299621582031,2905000
+2021-11-08,456.8500061035156,464.19000244140625,454.30999755859375,462.6199951171875,448.5325927734375,2279900
+2021-11-09,462.6199951171875,464.4700012207031,460.2900085449219,464.3500061035156,450.20989990234375,2657800
+2021-11-10,465.3900146484375,466.0,456.6300048828125,459.8999938964844,445.8954162597656,2818200
+2021-11-11,460.0,460.8500061035156,455.44000244140625,457.3900146484375,443.4618225097656,2246800
+2021-11-12,460.6700134277344,461.0,457.0799865722656,458.989990234375,445.01312255859375,2609500
+2021-11-15,458.0,458.2099914550781,450.5,450.79998779296875,437.0724792480469,2849600
+2021-11-16,452.989990234375,458.3500061035156,449.3699951171875,449.6199951171875,435.92840576171875,3383800
+2021-11-17,450.3900146484375,453.9599914550781,448.7300109863281,448.95001220703125,435.27886962890625,2281500
+2021-11-18,448.7300109863281,452.80999755859375,447.1099853515625,449.4700012207031,435.7830505371094,2073800
+2021-11-19,448.1300048828125,449.45001220703125,439.5,440.0,426.6013488769531,3536100
+2021-11-22,442.82000732421875,443.75,437.3900146484375,437.5400085449219,424.2162780761719,2598700
+2021-11-23,436.010009765625,447.5199890136719,436.0,447.1300048828125,433.5142822265625,2857000
+2021-11-24,446.6400146484375,450.9800109863281,445.6400146484375,450.1600036621094,436.4519958496094,2248800
+2021-11-26,444.9200134277344,448.17999267578125,438.2099914550781,439.9100036621094,426.51416015625,2480600
+2021-11-29,443.55999755859375,453.0799865722656,440.54998779296875,452.0,438.2359924316406,4079700
+2021-11-30,447.05999755859375,451.3500061035156,441.25,444.2200012207031,430.69287109375,7435400
+2021-12-01,452.8900146484375,455.9200134277344,444.1400146484375,444.3399963378906,430.8092041015625,4325500
+2021-12-02,443.1499938964844,447.8900146484375,439.2200012207031,446.0199890136719,432.4380798339844,4738700
+2021-12-03,447.7699890136719,454.44000244140625,445.1700134277344,449.32000732421875,437.0584411621094,3038300
+2021-12-06,452.1499938964844,461.7799987792969,451.5199890136719,460.1099853515625,447.5539855957031,4721500
+2021-12-07,462.75,465.75,460.2300109863281,464.7300109863281,452.0479431152344,3105200
+2021-12-08,466.0899963378906,470.1700134277344,462.489990234375,468.8599853515625,456.065185546875,3228300
+2021-12-09,468.5299987792969,474.4800109863281,467.3599853515625,473.32000732421875,460.40350341796875,2977400
+2021-12-10,472.0,478.4800109863281,471.010009765625,478.2300109863281,465.1794738769531,2572300
+2021-12-13,477.0199890136719,480.260009765625,474.010009765625,478.1400146484375,465.09197998046875,2724800
+2021-12-14,479.75,483.0400085449219,477.17999267578125,479.4599914550781,466.37591552734375,3018000
+2021-12-15,480.6000061035156,495.3999938964844,480.1400146484375,494.3800048828125,480.8887939453125,4188600
+2021-12-16,494.010009765625,496.9599914550781,490.1099853515625,492.8599853515625,479.41021728515625,4080800
+2021-12-17,491.4200134277344,493.1300048828125,486.3800048828125,487.1199951171875,473.8268737792969,5707200
+2021-12-20,482.0,485.010009765625,475.260009765625,483.7300109863281,470.5294189453125,3145600
+2021-12-21,487.0199890136719,489.0,482.20001220703125,487.2099914550781,473.9144287109375,2536000
+2021-12-22,487.1499938964844,495.45001220703125,485.8999938964844,494.1300048828125,480.6455993652344,1687500
+2021-12-23,495.0,498.1499938964844,492.80999755859375,495.3800048828125,481.8614807128906,1706500
+2021-12-27,498.67999267578125,500.29998779296875,496.6400146484375,499.5,485.86907958984375,1349400
+2021-12-28,502.0,505.32000732421875,500.3999938964844,502.94000244140625,489.2152404785156,1495500
+2021-12-29,504.7799987792969,507.2200012207031,502.0,505.5799865722656,491.78314208984375,1573900
+2021-12-30,507.92999267578125,509.2300109863281,503.6499938964844,504.42999267578125,490.66448974609375,1309800
+2021-12-31,504.1400146484375,506.8699951171875,502.0400085449219,502.1400146484375,488.43707275390625,1695400
+2022-01-03,500.0,502.8999938964844,493.04998779296875,502.2799987792969,488.5732116699219,3033600
+2022-01-04,503.20001220703125,503.75,490.8800048828125,490.8999938964844,477.50372314453125,3908100
+2022-01-05,494.7699890136719,497.0,489.69000244140625,489.69000244140625,476.3267822265625,3921100
+2022-01-06,480.0,484.1400146484375,463.1199951171875,469.6499938964844,456.8336486816406,6555200
+2022-01-07,467.69000244140625,467.9700012207031,455.54998779296875,458.6000061035156,446.0851745605469,5494200
+2022-01-10,456.0,465.8599853515625,454.44000244140625,465.0,452.310546875,5831800
+2022-01-11,467.20001220703125,470.45001220703125,460.6700134277344,469.0,456.201416015625,3332800
+2022-01-12,468.9700012207031,475.32000732421875,466.3399963378906,473.7200012207031,460.7926025390625,3502300
+2022-01-13,475.8900146484375,476.54998779296875,465.9800109863281,467.42999267578125,454.6741943359375,3005300
+2022-01-14,469.8900146484375,473.1700134277344,465.0799865722656,468.69000244140625,455.8998107910156,3665400
+2022-01-18,465.1700134277344,465.7099914550781,458.3500061035156,460.989990234375,448.40997314453125,3938800
+2022-01-19,468.0,475.489990234375,461.510009765625,462.5199890136719,449.8982238769531,4030900
+2022-01-20,464.3800048828125,471.6300048828125,462.0,463.0,450.3651123046875,3228600
+2022-01-21,463.5,470.7900085449219,461.07000732421875,461.1700134277344,448.5850830078125,4273200
+2022-01-24,458.07000732421875,464.1400146484375,448.1300048828125,462.2699890136719,449.655029296875,4780700
+2022-01-25,454.07000732421875,459.489990234375,447.2699890136719,456.8399963378906,444.37322998046875,3428900
+2022-01-26,458.45001220703125,463.8800048828125,453.45001220703125,458.42999267578125,445.91986083984375,4435900
+2022-01-27,458.0799865722656,468.67999267578125,457.010009765625,461.6000061035156,449.00335693359375,3508100
+2022-01-28,461.3999938964844,466.2799987792969,455.0799865722656,466.05999755859375,453.3416442871094,3364400
+2022-01-31,465.0,473.17999267578125,464.3999938964844,472.57000732421875,459.6739501953125,3500500
+2022-02-01,475.0,475.0,462.75,468.4100036621094,455.62744140625,3148600
+2022-02-02,469.05999755859375,481.9800109863281,469.05999755859375,479.7799987792969,466.68719482421875,3026800
+2022-02-03,498.6499938964844,500.17999267578125,483.57000732421875,488.7699890136719,475.431884765625,4370900
+2022-02-04,481.75,489.6300048828125,480.19000244140625,483.1700134277344,469.9847106933594,3066400
+2022-02-07,484.9100036621094,487.260009765625,481.29998779296875,483.70001220703125,470.500244140625,2937200
+2022-02-08,481.3500061035156,495.6700134277344,481.3500061035156,493.4100036621094,479.9452819824219,3534700
+2022-02-09,497.0,500.92999267578125,496.2900085449219,498.1000061035156,484.5072937011719,2818100
+2022-02-10,492.239990234375,494.2200012207031,485.07000732421875,486.7200012207031,473.4378356933594,2626100
+2022-02-11,484.67999267578125,490.42999267578125,476.44000244140625,478.1300048828125,465.0822448730469,2493800
+2022-02-14,475.1099853515625,477.739990234375,469.3299865722656,474.3999938964844,461.4539794921875,2549500
+2022-02-15,475.94000244140625,481.1700134277344,475.20001220703125,478.2300109863281,465.1794738769531,3001000
+2022-02-16,475.5,481.7300109863281,471.3999938964844,480.04998779296875,466.9498291015625,2651800
+2022-02-17,478.1700134277344,479.2900085449219,468.8900146484375,470.3399963378906,457.5047912597656,2403100
+2022-02-18,470.25,474.9200134277344,466.8299865722656,467.80999755859375,455.0438537597656,2992300
+2022-02-22,463.8299865722656,467.19000244140625,457.82000732421875,462.510009765625,449.88848876953125,3029800
+2022-02-23,467.19000244140625,467.7200012207031,458.8399963378906,459.6199951171875,447.077392578125,2840300
+2022-02-24,449.5199890136719,456.5899963378906,445.739990234375,455.8900146484375,443.4491882324219,3933000
+2022-02-25,456.6499938964844,475.7799987792969,456.2300109863281,475.75,462.7672119140625,3314400
+2022-02-28,465.8500061035156,477.30999755859375,465.6099853515625,475.8699951171875,462.8838806152344,3918300
+2022-03-01,470.8900146484375,476.9599914550781,467.7300109863281,476.25,463.2535400390625,2917600
+2022-03-02,478.19000244140625,487.1700134277344,477.8900146484375,485.3800048828125,472.1343688964844,3675900
+2022-03-03,486.0,491.3800048828125,482.2200012207031,486.5899963378906,473.3113708496094,3139400
+2022-03-04,480.69000244140625,499.6600036621094,477.489990234375,498.6499938964844,485.04229736328125,4170100
+2022-03-07,500.0,500.0,483.0199890136719,486.8699951171875,473.583740234375,4123300
+2022-03-08,478.79998779296875,484.489990234375,471.5199890136719,473.4599914550781,460.5396728515625,3849500
+2022-03-09,482.5799865722656,487.7200012207031,473.5899963378906,485.57000732421875,472.3192138671875,3115500
+2022-03-10,479.3299865722656,493.7099914550781,477.8299865722656,491.44000244140625,478.02899169921875,2834800
+2022-03-11,487.8299865722656,493.79998779296875,482.510009765625,482.8699951171875,471.0827941894531,2615000
+2022-03-14,490.3999938964844,495.5899963378906,485.2799987792969,487.9200134277344,476.0095520019531,2704100
+2022-03-15,490.0,499.94000244140625,487.30999755859375,497.9100036621094,485.75567626953125,3043000
+2022-03-16,499.8299865722656,505.5,490.010009765625,498.260009765625,486.09716796875,3497100
+2022-03-17,496.0,507.1199951171875,495.17999267578125,507.0199890136719,494.6432800292969,2357200
+2022-03-18,508.739990234375,510.67999267578125,501.55999755859375,506.1199951171875,493.7652893066406,5065600
+2022-03-21,505.010009765625,513.0,504.3599853515625,507.6600036621094,495.2676696777344,2617700
+2022-03-22,509.2699890136719,511.8500061035156,504.8399963378906,505.32000732421875,492.9847717285156,2752500
+2022-03-23,502.2699890136719,507.05999755859375,501.3299865722656,503.2300109863281,490.9458312988281,2753200
+2022-03-24,505.0,515.780029296875,503.8599853515625,513.4600219726562,500.9261169433594,2789200
+2022-03-25,514.1900024414062,516.530029296875,509.239990234375,513.030029296875,500.506591796875,2551100
+2022-03-28,514.3200073242188,517.1400146484375,508.80999755859375,513.2000122070312,500.67242431640625,2643000
+2022-03-29,517.0999755859375,519.5900268554688,507.29998779296875,510.7300109863281,498.2627868652344,3478400
+2022-03-30,515.1099853515625,521.2000122070312,512.47998046875,520.8200073242188,508.1064147949219,3041200
+2022-03-31,517.0999755859375,521.8900146484375,509.6700134277344,509.9700012207031,497.5212707519531,3979700
+2022-04-01,510.67999267578125,514.780029296875,506.6000061035156,512.5900268554688,500.07733154296875,2344100
+2022-04-04,512.2100219726562,512.47998046875,504.5299987792969,510.0199890136719,497.5700378417969,2657500
+2022-04-05,510.0,524.72998046875,508.0,517.760009765625,505.12109375,3268600
+2022-04-06,518.219970703125,533.52001953125,518.0,531.75,518.7697143554688,3955600
+2022-04-07,530.0,538.280029296875,528.3900146484375,536.9500122070312,523.8426513671875,2867000
+2022-04-08,539.0,548.969970703125,538.0999755859375,545.9600219726562,532.6326904296875,3986700
+2022-04-11,543.5999755859375,547.6099853515625,536.6400146484375,537.4400024414062,524.3207397460938,3574000
+2022-04-12,535.4099731445312,540.72998046875,530.780029296875,533.7100219726562,520.6817626953125,3575700
+2022-04-13,533.3200073242188,538.280029296875,528.6199951171875,537.0,523.8914184570312,3012000
+2022-04-14,538.5,553.2899780273438,534.0700073242188,534.8200073242188,521.7646484375,4211300
+2022-04-18,537.9000244140625,541.0,530.3800048828125,534.0800170898438,521.0427856445312,2087100
+2022-04-19,535.8900146484375,542.47998046875,535.239990234375,537.7000122070312,524.574462890625,2207600
+2022-04-20,542.1400146484375,548.3599853515625,539.0,546.010009765625,532.6815185546875,2986300
+2022-04-21,545.5,548.0,536.030029296875,537.4400024414062,524.3207397460938,2539900
+2022-04-22,532.0599975585938,533.3499755859375,520.1799926757812,520.9400024414062,508.22344970703125,3453300
+2022-04-25,520.4000244140625,526.260009765625,511.7300109863281,524.27001953125,511.4722900390625,3030400
+2022-04-26,524.239990234375,526.260009765625,513.510009765625,513.780029296875,501.23834228515625,2895300
+2022-04-27,514.9099731445312,520.9000244140625,509.82000732421875,513.8099975585938,501.267578125,3353700
+2022-04-28,516.760009765625,526.280029296875,513.1699829101562,524.4199829101562,511.6185607910156,2582700
+2022-04-29,518.8499755859375,519.9000244140625,506.9599914550781,508.54998779296875,496.1359558105469,2873200
+2022-05-02,510.80999755859375,513.510009765625,493.3399963378906,501.1499938964844,488.9165954589844,3184300
+2022-05-03,501.1300048828125,505.5199890136719,497.4800109863281,499.6199951171875,487.4239196777344,2763400
+2022-05-04,499.5,509.7699890136719,493.0899963378906,507.6199951171875,495.2286071777344,4002600
+2022-05-05,507.2099914550781,510.6700134277344,489.2300109863281,494.7200012207031,482.6435546875,3359700
+2022-05-06,485.010009765625,501.57000732421875,485.0,499.6199951171875,487.4239196777344,3260300
+2022-05-09,490.3999938964844,494.6300048828125,484.42999267578125,486.4200134277344,474.5461730957031,3862700
+2022-05-10,493.80999755859375,496.3500061035156,481.1199951171875,488.010009765625,476.09735107421875,4275500
+2022-05-11,484.3900146484375,500.5199890136719,484.3900146484375,486.1499938964844,474.28271484375,3936300
+2022-05-12,486.1000061035156,486.8900146484375,471.4200134277344,478.79998779296875,467.1121520996094,3997600
+2022-05-13,480.9800109863281,487.0,475.80999755859375,485.3999938964844,473.5509948730469,2453400
+2022-05-16,485.4100036621094,495.55999755859375,484.1499938964844,489.2200012207031,477.27777099609375,2338800
+2022-05-17,494.0,494.7200012207031,488.4599914550781,492.5299987792969,480.5069580078125,2289000
+2022-05-18,488.260009765625,489.2099914550781,468.3599853515625,471.3800048828125,459.873291015625,3240500
+2022-05-19,464.32000732421875,481.5799865722656,463.3299865722656,478.54998779296875,466.8682556152344,3813800
+2022-05-20,481.3800048828125,487.4700012207031,472.30999755859375,485.7300109863281,473.87298583984375,3068200
+2022-05-23,486.2900085449219,495.739990234375,486.2900085449219,492.0799865722656,480.0679931640625,2279800
+2022-05-24,490.7900085449219,498.0799865722656,488.6600036621094,497.55999755859375,485.4141845703125,2658100
+2022-05-25,498.5199890136719,502.30999755859375,491.260009765625,498.0899963378906,485.9312744140625,3161600
+2022-05-26,501.739990234375,507.260009765625,499.4100036621094,502.2300109863281,489.9701843261719,2705800
+2022-05-27,491.0,507.1099853515625,489.3900146484375,507.1099853515625,494.7310791015625,3349100
+2022-05-31,503.6199951171875,504.1099853515625,495.6600036621094,496.7799987792969,484.6532287597656,4003100
+2022-06-01,498.32000732421875,501.3800048828125,487.7799987792969,492.54998779296875,480.5264892578125,1765900
+2022-06-02,494.0,496.1499938964844,482.9700012207031,492.260009765625,480.2435607910156,2093500
+2022-06-03,488.3299865722656,491.6700134277344,484.8999938964844,485.6099853515625,473.75592041015625,1756900
+2022-06-06,489.42999267578125,493.6300048828125,486.2900085449219,490.17999267578125,478.21435546875,1781500
+2022-06-07,489.5,497.6099853515625,487.1199951171875,497.1000061035156,484.9654235839844,2341900
+2022-06-08,494.0,497.8999938964844,488.54998779296875,493.5299987792969,481.4826354980469,3268100
+2022-06-09,492.8800048828125,496.4599914550781,487.6099853515625,489.42999267578125,477.482666015625,3148800
+2022-06-10,484.79998779296875,490.1600036621094,480.92999267578125,484.6300048828125,472.7998352050781,2599900
+2022-06-13,475.1300048828125,481.3399963378906,467.260009765625,469.70001220703125,458.2342834472656,3764600
+2022-06-14,467.5,469.17999267578125,457.4200134277344,461.75,450.4783630371094,3814200
+2022-06-15,464.20001220703125,469.0199890136719,456.5,464.3299865722656,452.9953918457031,2550700
+2022-06-16,453.3999938964844,457.80999755859375,450.67999267578125,456.0899963378906,446.5433044433594,3135600
+2022-06-17,450.75,461.4599914550781,449.70001220703125,452.05999755859375,442.5976257324219,5277400
+2022-06-21,457.80999755859375,485.1199951171875,457.1000061035156,480.32000732421875,470.2661437988281,5726800
+2022-06-22,475.7200012207031,495.9200134277344,474.5400085449219,489.67999267578125,479.4302062988281,5061000
+2022-06-23,494.95001220703125,503.5799865722656,491.9599914550781,499.80999755859375,489.34820556640625,4687700
+2022-06-24,499.44000244140625,499.760009765625,486.55999755859375,495.6400146484375,485.2654724121094,15861100
+2022-06-27,492.8299865722656,511.8900146484375,492.5799865722656,505.6600036621094,495.07574462890625,3907100
+2022-06-28,512.0800170898438,518.6099853515625,505.0799865722656,508.44000244140625,497.7975769042969,4978200
+2022-06-29,508.8500061035156,518.7000122070312,506.010009765625,515.7100219726562,504.9153747558594,3823400
+2022-06-30,513.5499877929688,516.3200073242188,509.7200012207031,513.6300048828125,502.8789367675781,3568900
+2022-07-01,512.3200073242188,517.530029296875,502.30999755859375,517.4000244140625,506.5700378417969,2426600
+2022-07-05,507.6400146484375,511.0,492.25,505.239990234375,494.66455078125,3029600
+2022-07-06,505.6400146484375,517.4099731445312,504.29998779296875,515.2899780273438,504.504150390625,2506700
+2022-07-07,515.25,517.2999877929688,512.22998046875,514.3800048828125,503.6132507324219,2385400
+2022-07-08,512.3099975585938,528.3699951171875,511.010009765625,518.6300048828125,507.77423095703125,3092100
+2022-07-11,514.8599853515625,521.469970703125,511.80999755859375,516.9500122070312,506.12945556640625,1743600
+2022-07-12,513.25,519.1400146484375,510.6199951171875,514.4199829101562,503.65234375,2706500
+2022-07-13,508.07000732421875,511.8599853515625,501.19000244140625,501.239990234375,490.74822998046875,3467700
+2022-07-14,495.0,505.8900146484375,492.2799987792969,502.42999267578125,491.9133605957031,3765500
+2022-07-15,526.0599975585938,531.989990234375,515.4500122070312,529.75,518.6614990234375,5742500
+2022-07-18,531.0,532.1599731445312,518.75,519.3699951171875,508.4986877441406,3212000
+2022-07-19,521.0900268554688,533.8400268554688,520.5900268554688,533.4500122070312,522.2841186523438,2953500
+2022-07-20,533.4500122070312,534.0499877929688,515.72998046875,519.469970703125,508.59661865234375,4327500
+2022-07-21,519.3900146484375,522.469970703125,511.1400146484375,522.4600219726562,511.524169921875,2667600
+2022-07-22,526.0,527.5999755859375,518.4000244140625,521.4099731445312,510.49603271484375,1850300
+2022-07-25,526.0900268554688,532.8900146484375,524.219970703125,529.469970703125,518.3873291015625,2337200
+2022-07-26,533.7999877929688,537.6400146484375,531.030029296875,531.5900268554688,520.4630737304688,2637800
+2022-07-27,533.5399780273438,537.8599853515625,528.0399780273438,534.6099853515625,523.4198608398438,2268100
+2022-07-28,537.489990234375,544.3400268554688,531.739990234375,541.489990234375,530.15576171875,2344500
+2022-07-29,540.010009765625,543.8499755859375,536.6900024414062,542.3400268554688,530.9879760742188,2945700
+2022-08-01,542.27001953125,543.6500244140625,531.0,535.3800048828125,524.1736450195312,2335000
+2022-08-02,537.5499877929688,540.530029296875,531.719970703125,535.4600219726562,524.2520141601562,2114200
+2022-08-03,537.260009765625,543.6199951171875,535.6900024414062,540.6500244140625,529.3333740234375,1802900
+2022-08-04,539.2899780273438,540.4299926757812,532.760009765625,533.75,522.5778198242188,2368000
+2022-08-05,530.0,535.5,527.5599975585938,535.0599975585938,523.8603515625,2373400
+2022-08-08,539.9099731445312,541.2999877929688,533.4199829101562,536.5999755859375,525.3681030273438,1656400
+2022-08-09,540.0,545.739990234375,536.3800048828125,537.260009765625,526.0142822265625,2147200
+2022-08-10,540.260009765625,541.97998046875,533.8099975585938,537.719970703125,526.4646606445312,2291400
+2022-08-11,538.239990234375,538.6300048828125,529.6699829101562,532.8599853515625,521.7064208984375,3006200
+2022-08-12,535.6099853515625,544.4000244140625,534.4500122070312,543.7000122070312,532.3195190429688,1981000
+2022-08-15,541.6699829101562,547.2100219726562,538.5599975585938,544.6400146484375,533.2398681640625,1447300
+2022-08-16,545.2100219726562,547.4400024414062,542.3900146484375,546.1199951171875,534.6888427734375,1773000
+2022-08-17,545.239990234375,547.7899780273438,541.5700073242188,545.0,533.59228515625,1471700
+2022-08-18,545.010009765625,548.1300048828125,541.8200073242188,545.219970703125,533.8076782226562,1486400
+2022-08-19,545.5,553.1300048828125,544.8200073242188,548.3200073242188,536.8428344726562,2258000
+2022-08-22,541.3900146484375,549.52001953125,541.3499755859375,544.5700073242188,533.1713256835938,1672900
+2022-08-23,543.2899780273438,543.2899780273438,533.2100219726562,535.7999877929688,524.5848388671875,2039600
+2022-08-24,536.6799926757812,539.8599853515625,535.02001953125,536.4600219726562,525.2310180664062,1761200
+2022-08-25,535.010009765625,542.02001953125,531.25,541.5700073242188,530.234130859375,1965800
+2022-08-26,542.260009765625,543.1900024414062,528.219970703125,529.25,518.1719360351562,1906700
+2022-08-29,526.0,532.9000244140625,522.8699951171875,529.77001953125,518.68115234375,1594000
+2022-08-30,530.4099731445312,531.0900268554688,521.7899780273438,522.8400268554688,511.896240234375,2013400
+2022-08-31,520.8200073242188,527.0999755859375,519.1599731445312,519.3300170898438,508.4596252441406,2891300
+2022-09-01,519.3300170898438,524.260009765625,515.0900268554688,524.0,513.0318603515625,2085300
+2022-09-02,529.6199951171875,529.7899780273438,513.8099975585938,516.3499755859375,505.5419616699219,1944200
+2022-09-06,519.9299926757812,527.4500122070312,516.9199829101562,517.6799926757812,506.8441467285156,2711900
+2022-09-07,517.0,523.5,514.6799926757812,521.6799926757812,510.7604064941406,2504400
+2022-09-08,520.9500122070312,528.489990234375,518.8099975585938,527.510009765625,516.4683227539062,1557500
+2022-09-09,527.8300170898438,527.8300170898438,522.5800170898438,524.3400268554688,514.9755249023438,2495500
+2022-09-12,525.0,535.02001953125,522.5,531.25,521.7621459960938,2792000
+2022-09-13,524.0,525.260009765625,511.9700012207031,513.9600219726562,504.78094482421875,3172500
+2022-09-14,514.0,515.3800048828125,506.1000061035156,509.7699890136719,500.66571044921875,2648100
+2022-09-15,516.2999877929688,527.97998046875,514.1400146484375,522.9099731445312,513.571044921875,3058100
+2022-09-16,518.52001953125,522.8200073242188,517.0800170898438,521.02001953125,511.7148132324219,3981700
+2022-09-19,518.5900268554688,524.0,512.969970703125,523.5499877929688,514.1996459960938,2130800
+2022-09-20,524.239990234375,524.6699829101562,514.8099975585938,522.7999877929688,513.4630737304688,2421700
+2022-09-21,525.030029296875,528.010009765625,512.02001953125,512.0800170898438,502.9345397949219,2427700
+2022-09-22,511.0299987792969,520.969970703125,506.1099853515625,517.4600219726562,508.2184753417969,2285600
+2022-09-23,513.5599975585938,514.6599731445312,506.3800048828125,513.6099853515625,504.4371643066406,2536900
+2022-09-26,507.3900146484375,512.5700073242188,499.0,508.3599853515625,499.2809143066406,2867400
+2022-09-27,510.3699951171875,516.7899780273438,503.5799865722656,508.3699951171875,499.290771484375,2583400
+2022-09-28,506.4800109863281,516.27001953125,500.79998779296875,513.9400024414062,504.76129150390625,3027300
+2022-09-29,514.77001953125,514.77001953125,502.4700012207031,508.8299865722656,499.7425537109375,2392000
+2022-09-30,511.1000061035156,516.5499877929688,504.8399963378906,505.0400085449219,496.0202331542969,3116000
+2022-10-03,507.0799865722656,517.8099975585938,505.3999938964844,515.510009765625,506.30322265625,2562400
+2022-10-04,518.3499755859375,524.5900268554688,516.8300170898438,523.1699829101562,513.826416015625,3189800
+2022-10-05,521.0,529.3499755859375,520.1300048828125,527.0700073242188,517.6567993164062,2281800
+2022-10-06,528.3300170898438,528.5800170898438,516.739990234375,519.1300048828125,509.8586120605469,2187300
+2022-10-07,514.1699829101562,514.1699829101562,501.05999755859375,504.8500061035156,495.8336486816406,3273700
+2022-10-10,505.6000061035156,506.30999755859375,495.0199890136719,498.8599853515625,489.95062255859375,2459100
+2022-10-11,496.9700012207031,506.8299865722656,495.17999267578125,499.80999755859375,490.8836669921875,2844500
+2022-10-12,502.1300048828125,508.25,498.2099914550781,499.9599914550781,491.03094482421875,2254300
+2022-10-13,493.45001220703125,513.469970703125,487.739990234375,509.9100036621094,500.80328369140625,3999700
+2022-10-14,520.0,529.9099731445312,511.92999267578125,513.1300048828125,503.9657897949219,5628900
+2022-10-17,517.739990234375,524.3099975585938,515.280029296875,521.8800048828125,512.5593872070312,3282300
+2022-10-18,532.0,532.0,518.3300170898438,522.2100219726562,512.8836059570312,2345500
+2022-10-19,521.739990234375,523.8200073242188,514.5999755859375,520.3200073242188,511.02734375,2500500
+2022-10-20,523.0499877929688,529.4199829101562,519.780029296875,520.8800048828125,511.5774230957031,2390800
+2022-10-21,518.0599975585938,536.530029296875,518.010009765625,533.72998046875,524.1978149414062,2896000
+2022-10-24,538.0700073242188,546.47998046875,537.7999877929688,541.5999755859375,531.92724609375,2627100
+2022-10-25,537.7899780273438,543.9199829101562,533.9000244140625,540.219970703125,530.5718994140625,2411900
+2022-10-26,541.3800048828125,547.6400146484375,540.2100219726562,543.1699829101562,533.4692993164062,2863500
+2022-10-27,546.52001953125,546.52001953125,539.760009765625,541.7999877929688,532.1236572265625,2212100
+2022-10-28,544.969970703125,553.0,543.6900024414062,551.239990234375,541.3950805664062,2761900
+2022-10-31,555.0,558.0999755859375,550.1300048828125,555.1500244140625,545.2352905273438,2770400
+2022-11-01,555.0,555.6900024414062,544.219970703125,547.3099975585938,537.5353393554688,3338900
+2022-11-02,544.4099731445312,554.5800170898438,543.0700073242188,543.4299926757812,533.7245483398438,2696200
+2022-11-03,541.739990234375,547.8699951171875,538.1300048828125,543.6099853515625,533.9014282226562,2245300
+2022-11-04,547.0499877929688,547.760009765625,527.1400146484375,538.1699829101562,528.5585327148438,3513100
+2022-11-07,538.1699829101562,546.9500122070312,535.469970703125,545.02001953125,535.2861938476562,2540300
+2022-11-08,547.0499877929688,554.7999877929688,542.0,553.0499877929688,543.1727905273438,2797000
+2022-11-09,553.780029296875,554.6099853515625,539.4400024414062,540.6599731445312,531.0040893554688,2672600
+2022-11-10,548.9299926757812,551.7000122070312,533.9500122070312,544.1699829101562,534.4513549804688,3426400
+2022-11-11,546.280029296875,546.280029296875,509.6499938964844,522.0800170898438,512.7559204101562,7034300
+2022-11-14,522.0,528.97998046875,513.4099731445312,513.75,504.57464599609375,5238400
+2022-11-15,512.8099975585938,516.6400146484375,500.7699890136719,503.010009765625,494.0265197753906,5103800
+2022-11-16,505.8900146484375,514.1300048828125,505.4700012207031,511.5199890136719,502.3844909667969,3430800
+2022-11-17,512.1599731445312,526.97998046875,512.1599731445312,515.3099975585938,506.1068420410156,4246300
+2022-11-18,522.1199951171875,533.0,519.4600219726562,530.0,520.534423828125,3566000
+2022-11-21,529.010009765625,531.9500122070312,515.3800048828125,517.1900024414062,507.9532165527344,3349600
+2022-11-22,519.9400024414062,524.6599731445312,519.9099731445312,523.0900268554688,513.7478637695312,2567400
+2022-11-23,525.0,530.4400024414062,523.0,529.7100219726562,520.249755859375,2238300
+2022-11-25,534.0,540.8499755859375,532.52001953125,537.6199951171875,528.018310546875,1419200
+2022-11-28,535.8300170898438,539.5800170898438,531.6900024414062,532.27001953125,522.7639770507812,2699900
+2022-11-29,531.6699829101562,532.969970703125,523.6500244140625,528.0,518.5701904296875,3751000
+2022-11-30,529.719970703125,548.0800170898438,527.47998046875,547.760009765625,537.977294921875,9688900
+2022-12-01,552.3599853515625,553.0,535.7999877929688,536.9099731445312,527.321044921875,2997800
+2022-12-02,532.8300170898438,538.6099853515625,532.4400024414062,536.1599731445312,528.2076416015625,2346200
+2022-12-05,531.489990234375,540.3800048828125,530.8800048828125,535.0399780273438,527.104248046875,2424800
+2022-12-06,534.4199829101562,540.5900268554688,534.239990234375,539.3200073242188,531.32080078125,3097700
+2022-12-07,540.8400268554688,545.9099731445312,539.6300048828125,542.9099731445312,534.8576049804688,2849100
+2022-12-08,544.8599853515625,551.2899780273438,543.780029296875,547.9199829101562,539.7932739257812,2272300
+2022-12-09,547.9299926757812,548.489990234375,538.8699951171875,539.2000122070312,531.2025756835938,2852400
+2022-12-12,541.8499755859375,546.0800170898438,539.280029296875,545.8599853515625,537.7638549804688,2714100
+2022-12-13,550.5599975585938,550.989990234375,535.0999755859375,538.219970703125,530.237060546875,3369700
+2022-12-14,541.9299926757812,543.47998046875,531.5700073242188,538.3599853515625,530.3750610351562,2654600
+2022-12-15,533.989990234375,534.0700073242188,525.469970703125,527.6799926757812,519.8534545898438,2963800
+2022-12-16,525.1500244140625,525.8099975585938,515.719970703125,523.7000122070312,515.9325561523438,7109100
+2022-12-19,524.5999755859375,527.2100219726562,520.9299926757812,523.5999755859375,515.833984375,1808100
+2022-12-20,526.989990234375,526.989990234375,519.7000122070312,520.2100219726562,512.4943237304688,2086100
+2022-12-21,523.6300048828125,527.8800048828125,518.0999755859375,527.5399780273438,519.7155151367188,2182000
+2022-12-22,526.47998046875,529.010009765625,521.6300048828125,527.0900268554688,519.2722778320312,1851600
+2022-12-23,524.0999755859375,531.3099975585938,522.9000244140625,531.3099975585938,523.4296264648438,1292300
+2022-12-27,533.9299926757812,535.8400268554688,529.8499755859375,531.989990234375,524.0995483398438,1596700
+2022-12-28,535.0700073242188,538.1500244140625,527.72998046875,528.4500122070312,520.612060546875,1694200
+2022-12-29,532.5399780273438,533.6799926757812,528.8599853515625,529.8800048828125,522.0208740234375,1379700
+2022-12-30,530.0,530.5,524.8400268554688,530.1799926757812,522.31640625,1849600
+2023-01-03,525.1300048828125,525.6300048828125,512.1599731445312,518.6400146484375,510.9476013183594,3525600
+2023-01-04,518.6400146484375,518.6400146484375,500.6000061035156,504.5,497.0173034667969,5070400
+2023-01-05,501.010009765625,502.0899963378906,488.5,489.9599914550781,482.6929626464844,5497100
+2023-01-06,491.5899963378906,492.8699951171875,487.5400085449219,490.0,482.73236083984375,4841300
+2023-01-09,492.4100036621094,499.989990234375,488.5400085449219,490.05999755859375,482.79150390625,3702800
+2023-01-10,488.8500061035156,490.4700012207031,482.67999267578125,486.0,478.7917175292969,3164000
+2023-01-11,485.2900085449219,495.6000061035156,485.0,493.3999938964844,486.0819396972656,4274200
+2023-01-12,490.0,498.7300109863281,485.2200012207031,495.6700134277344,488.31829833984375,3726800
+2023-01-13,486.1099853515625,509.5,486.0,489.57000732421875,482.3087463378906,5390100
+2023-01-17,491.20001220703125,492.94000244140625,483.7799987792969,485.0799865722656,477.88531494140625,4495600
+2023-01-18,488.04998779296875,489.5,474.75,476.239990234375,469.1764221191406,4398200
+2023-01-19,477.8699951171875,486.3900146484375,477.3900146484375,484.3599853515625,477.1759948730469,4549600
+2023-01-20,485.5299987792969,486.989990234375,479.0,486.7200012207031,479.5010070800781,3525900
+2023-01-23,486.67999267578125,490.1000061035156,481.3900146484375,485.80999755859375,478.6045227050781,3418700
+2023-01-24,500.260009765625,500.260009765625,480.0,491.6000061035156,484.3086242675781,3036300
+2023-01-25,489.2799987792969,495.3599853515625,485.7300109863281,492.5,485.1952819824219,3037300
+2023-01-26,492.5,496.45001220703125,490.5799865722656,492.4800109863281,485.1755676269531,3005000
+2023-01-27,493.3699951171875,493.3699951171875,484.4700012207031,486.04998779296875,478.8409423828125,3177100
+2023-01-30,487.80999755859375,495.25,484.79998779296875,485.7900085449219,478.5848388671875,3606900
+2023-01-31,498.0,505.5,493.1300048828125,499.19000244140625,491.78607177734375,5567000
+2023-02-01,499.95001220703125,504.3800048828125,495.6700134277344,497.0,489.6285095214844,3451200
+2023-02-02,494.260009765625,495.0,463.8900146484375,470.8299865722656,463.8466796875,11169900
+2023-02-03,475.2300109863281,478.7799987792969,469.75,472.0199890136719,465.01904296875,5440100
+2023-02-06,472.0,478.9700012207031,471.010009765625,475.239990234375,468.1912536621094,4174200
+2023-02-07,471.0400085449219,478.0799865722656,469.0299987792969,476.8800048828125,469.80694580078125,3394600
+2023-02-08,475.4700012207031,485.0400085449219,475.1099853515625,483.2200012207031,476.05291748046875,3466400
+2023-02-09,485.6300048828125,489.70001220703125,482.3999938964844,485.7300109863281,478.52569580078125,3664600
+2023-02-10,489.1300048828125,495.6600036621094,488.75,494.25,486.9193115234375,3418100
+2023-02-13,494.0,499.8699951171875,491.760009765625,495.3500061035156,488.00299072265625,2589000
+2023-02-14,494.2900085449219,497.95001220703125,489.0899963378906,492.8299865722656,485.52032470703125,2072600
+2023-02-15,489.6499938964844,491.8299865722656,488.3900146484375,491.25,483.96380615234375,2242500
+2023-02-16,491.1499938964844,494.0,487.2699890136719,487.3500061035156,480.1216735839844,2611500
+2023-02-17,487.3800048828125,499.4599914550781,487.3500061035156,499.0799865722656,491.67767333984375,3891500
+2023-02-21,496.70001220703125,501.3999938964844,490.5,491.30999755859375,484.02294921875,2877300
+2023-02-22,492.80999755859375,493.8900146484375,488.6700134277344,488.8900146484375,481.6388244628906,2982800
+2023-02-23,486.6600036621094,493.3299865722656,485.8699951171875,491.69000244140625,484.39727783203125,2511800
+2023-02-24,489.5799865722656,492.510009765625,483.010009765625,484.3299865722656,477.1464538574219,2940400
+2023-02-27,488.7699890136719,490.94000244140625,481.9599914550781,483.32000732421875,476.15142822265625,3006200
+2023-02-28,482.6700134277344,483.3599853515625,473.9200134277344,475.94000244140625,468.88092041015625,3902100
+2023-03-01,473.6099853515625,478.4100036621094,472.0,475.2200012207031,468.17156982421875,2996900
+2023-03-02,475.2099914550781,480.42999267578125,473.25,477.70001220703125,470.61480712890625,2188800
+2023-03-03,477.94000244140625,479.1000061035156,474.2200012207031,478.55999755859375,471.4620361328125,2863300
+2023-03-06,481.3699951171875,484.3500061035156,479.0,480.7799987792969,473.6491394042969,3812700
+2023-03-07,482.9800109863281,483.82000732421875,472.55999755859375,473.8800048828125,466.8514404296875,2589200
+2023-03-08,471.75,475.3900146484375,466.760009765625,470.6000061035156,463.6201171875,3036600
+2023-03-09,473.95001220703125,473.95001220703125,463.75,464.9100036621094,458.01446533203125,2780400
+2023-03-10,462.7699890136719,468.8599853515625,457.5899963378906,460.3299865722656,455.11767578125,3787500
+2023-03-13,458.6499938964844,470.3699951171875,458.6499938964844,463.67999267578125,458.42974853515625,2971600
+2023-03-14,464.6499938964844,469.8399963378906,459.04998779296875,464.5799865722656,459.3195495605469,3258200
+2023-03-15,460.989990234375,468.8800048828125,459.239990234375,465.42999267578125,460.159912109375,3770200
+2023-03-16,464.7099914550781,473.3900146484375,463.1000061035156,472.0199890136719,466.67529296875,2940500
+2023-03-17,471.3900146484375,472.010009765625,466.29998779296875,469.5,464.183837890625,5290000
+2023-03-20,470.0,479.82000732421875,470.0,476.9599914550781,471.5593566894531,3119400
+2023-03-21,478.3900146484375,481.45001220703125,475.7200012207031,480.1000061035156,474.663818359375,3163300
+2023-03-22,481.95001220703125,485.739990234375,474.82000732421875,475.5199890136719,470.1356506347656,2632200
+2023-03-23,477.4100036621094,480.6700134277344,466.6700134277344,469.9100036621094,464.5892028808594,3284900
+2023-03-24,468.9800109863281,476.8800048828125,467.5899963378906,475.989990234375,470.600341796875,2533200
+2023-03-27,485.54998779296875,486.2900085449219,478.5899963378906,481.8999938964844,476.4434509277344,2271800
+2023-03-28,482.0,483.7900085449219,470.69000244140625,472.5799865722656,467.22894287109375,2369500
+2023-03-29,475.1099853515625,475.8800048828125,464.95001220703125,466.5899963378906,461.3067932128906,3733200
+2023-03-30,466.57000732421875,470.4100036621094,461.0799865722656,470.05999755859375,464.7375183105469,3324600
+2023-03-31,471.5199890136719,476.0,470.1000061035156,472.5899963378906,467.2388610839844,3996700
+2023-04-03,485.20001220703125,496.1300048828125,483.489990234375,494.19000244140625,488.59429931640625,4729100
+2023-04-04,493.0299987792969,496.1000061035156,491.8399963378906,493.25,487.6649475097656,2624700
+2023-04-05,497.3900146484375,511.739990234375,496.1000061035156,509.2300109863281,503.4640197753906,4964800
+2023-04-06,511.0,514.239990234375,507.1499938964844,512.8099975585938,507.0034484863281,3472600
+2023-04-10,510.80999755859375,515.3900146484375,508.0899963378906,515.1799926757812,509.3465881347656,2714500
+2023-04-11,516.1400146484375,522.219970703125,515.219970703125,520.969970703125,515.071044921875,3065300
+2023-04-12,524.97998046875,526.7000122070312,520.0399780273438,521.1900024414062,515.28857421875,3422400
+2023-04-13,523.9099731445312,530.4500122070312,520.5,526.22998046875,520.2714233398438,4224400
+2023-04-14,522.0,527.239990234375,508.5,511.7900085449219,505.9950256347656,4872000
+2023-04-17,508.7200012207031,509.5899963378906,502.75,505.3500061035156,499.6278991699219,3660900
+2023-04-18,503.6700134277344,506.989990234375,498.1400146484375,504.4800109863281,498.7677917480469,3232000
+2023-04-19,500.6499938964844,501.9700012207031,483.6300048828125,486.20001220703125,480.69476318359375,5809100
+2023-04-20,485.4700012207031,489.6499938964844,483.260009765625,487.4599914550781,481.94049072265625,3283000
+2023-04-21,490.0400085449219,490.7300109863281,482.1400146484375,483.82000732421875,478.3417053222656,3165300
+2023-04-24,483.4100036621094,490.2200012207031,482.6499938964844,488.94000244140625,483.4037170410156,2322400
+2023-04-25,492.67999267578125,498.5,490.5799865722656,491.9200134277344,486.35003662109375,2937300
+2023-04-26,485.8699951171875,487.70001220703125,478.3599853515625,482.95001220703125,477.4815673828125,2930000
+2023-04-27,482.20001220703125,490.9800109863281,482.20001220703125,490.4700012207031,484.9164123535156,2473200
+2023-04-28,488.69000244140625,493.9599914550781,488.1199951171875,492.0899963378906,486.51806640625,2398400
+2023-05-01,494.5899963378906,499.3900146484375,491.80999755859375,495.70001220703125,490.0871887207031,2105600
+2023-05-02,495.25,496.7099914550781,489.2699890136719,493.3900146484375,487.8033447265625,2152300
+2023-05-03,494.3999938964844,495.45001220703125,488.0299987792969,489.44000244140625,483.8980712890625,1749700
+2023-05-04,487.04998779296875,489.69000244140625,481.95001220703125,487.2799987792969,481.7625427246094,2555700
+2023-05-05,494.05999755859375,500.8500061035156,492.0299987792969,494.2799987792969,488.68328857421875,2328500
+2023-05-08,492.0400085449219,494.3500061035156,488.32000732421875,492.6199951171875,487.04205322265625,1738500
+2023-05-09,492.8399963378906,499.3999938964844,490.29998779296875,490.3800048828125,484.8274230957031,2038600
+2023-05-10,489.3999938964844,493.4700012207031,487.6400146484375,490.07000732421875,484.52093505859375,2018700
+2023-05-11,488.0,490.1199951171875,485.6600036621094,488.760009765625,483.22576904296875,2384200
+2023-05-12,488.760009765625,492.8999938964844,487.75,491.2300109863281,485.6678161621094,1536500
+2023-05-15,491.3999938964844,491.7900085449219,483.70001220703125,486.8599853515625,481.3472900390625,2169700
+2023-05-16,487.6199951171875,489.2099914550781,479.010009765625,479.7200012207031,474.28814697265625,2178900
+2023-05-17,480.0,485.3999938964844,477.5400085449219,484.80999755859375,479.32049560546875,2682000
+2023-05-18,482.04998779296875,482.54998779296875,473.8900146484375,479.2300109863281,473.8036804199219,3040100
+2023-05-19,479.5799865722656,484.79998779296875,477.80999755859375,478.82000732421875,473.3983459472656,2317900
+2023-05-22,480.44000244140625,482.20001220703125,477.9100036621094,480.6199951171875,475.17791748046875,2242800
+2023-05-23,476.17999267578125,483.3900146484375,472.5400085449219,479.44000244140625,474.01129150390625,2874200
+2023-05-24,480.6099853515625,483.2799987792969,478.8900146484375,480.8299865722656,475.3855285644531,1904700
+2023-05-25,477.6300048828125,481.7699890136719,474.29998779296875,477.70001220703125,472.2909851074219,2684100
+2023-05-26,478.05999755859375,488.3900146484375,478.0,481.5199890136719,476.0677185058594,3135200
+2023-05-30,476.67999267578125,485.8699951171875,476.0299987792969,479.8500061035156,474.4166564941406,3180800
+2023-05-31,478.1199951171875,487.3999938964844,477.1099853515625,487.239990234375,481.72296142578125,4944100
+2023-06-01,487.7900085449219,498.7799987792969,486.1099853515625,493.6300048828125,488.0406188964844,3376600
+2023-06-02,492.0,501.0199890136719,490.3599853515625,499.5799865722656,493.9232177734375,3064500
+2023-06-05,500.70001220703125,502.8999938964844,497.4200134277344,498.19000244140625,492.54901123046875,2688800
+2023-06-06,499.8999938964844,499.8999938964844,483.6700134277344,487.57000732421875,482.0492248535156,3816600
+2023-06-07,489.95001220703125,490.44000244140625,481.6000061035156,482.1300048828125,476.6708679199219,4381700
+2023-06-08,484.3900146484375,491.82000732421875,482.42999267578125,490.2300109863281,484.67913818359375,2725900
+2023-06-09,489.989990234375,498.2200012207031,487.2300109863281,493.6199951171875,488.03076171875,3174100
+2023-06-12,492.29998779296875,494.45001220703125,488.7200012207031,492.5899963378906,487.01239013671875,2207700
+2023-06-13,490.8699951171875,494.6600036621094,488.6600036621094,491.30999755859375,485.74688720703125,3016600
+2023-06-14,454.6400146484375,460.6300048828125,445.67999267578125,459.8599853515625,454.6529846191406,14672400
+2023-06-15,461.989990234375,472.0,460.9100036621094,465.8900146484375,462.50555419921875,6798100
+2023-06-16,466.1400146484375,468.5199890136719,457.92999267578125,458.489990234375,455.1592712402344,7693900
+2023-06-20,456.75,470.489990234375,456.75,469.3900146484375,465.9801330566406,4597700
+2023-06-21,468.95001220703125,479.3699951171875,467.19000244140625,476.75,473.2866516113281,4886500
+2023-06-22,478.17999267578125,483.17999267578125,478.0,479.04998779296875,475.5699462890625,3179000
+2023-06-23,478.3299865722656,482.2799987792969,476.54998779296875,477.0,473.5348205566406,4862000
+2023-06-26,478.1400146484375,481.30999755859375,473.0,479.05999755859375,475.57989501953125,2968300
+2023-06-27,478.1300048828125,483.17999267578125,477.7699890136719,482.55999755859375,479.054443359375,3693200
+2023-06-28,481.9599914550781,482.1199951171875,473.9800109863281,474.45001220703125,471.00335693359375,3670100
+2023-06-29,475.0799865722656,479.7099914550781,473.0799865722656,476.44000244140625,472.9789123535156,2979300
+2023-06-30,478.0,482.1000061035156,475.1199951171875,480.6400146484375,477.1484069824219,3970100
+2023-07-03,478.1000061035156,480.2099914550781,476.29998779296875,477.8800048828125,474.4084777832031,1915700
+2023-07-05,476.0299987792969,477.2900085449219,470.5899963378906,471.2200012207031,467.7968444824219,5053100
+2023-07-06,469.3500061035156,472.3999938964844,466.6499938964844,469.3599853515625,465.9503173828125,3913600
+2023-07-07,465.0,468.6099853515625,460.82000732421875,461.5799865722656,458.22686767578125,4128100
+2023-07-10,460.0,463.1000061035156,459.1600036621094,463.04998779296875,459.6861572265625,4339200
+2023-07-11,462.3699951171875,466.489990234375,461.1400146484375,462.8900146484375,459.52734375,3087500
+2023-07-12,463.0,464.82000732421875,451.25,451.70001220703125,448.41864013671875,7287600
+2023-07-13,452.0,454.8999938964844,447.17999267578125,447.75,444.497314453125,7276800
+2023-07-14,462.54998779296875,485.0,460.1099853515625,480.1700134277344,476.68182373046875,11376300
+2023-07-17,481.1099853515625,484.6000061035156,478.29998779296875,484.0799865722656,480.56341552734375,4582000
+2023-07-18,489.3299865722656,504.4200134277344,487.5,500.0,496.3677673339844,8817900
+2023-07-19,507.5400085449219,514.6599731445312,502.4800109863281,503.70001220703125,500.0408935546875,4956500
+2023-07-20,506.6600036621094,508.67999267578125,500.5299987792969,504.239990234375,500.5769348144531,2963100
+2023-07-21,505.04998779296875,510.4100036621094,504.5199890136719,506.5299987792969,502.8503112792969,2886800
+2023-07-24,505.3299865722656,509.7799987792969,504.57000732421875,508.67999267578125,504.9847106933594,2279000
+2023-07-25,510.0,512.5,507.2799987792969,510.92999267578125,507.2183532714844,2730600
+2023-07-26,511.5400085449219,515.8599853515625,506.6300048828125,508.0,504.30963134765625,3697200
+2023-07-27,508.57000732421875,510.5,503.1300048828125,505.2300109863281,501.55975341796875,3028300
+2023-07-28,505.2099914550781,507.4800109863281,497.2799987792969,502.9100036621094,499.2566223144531,2930000
+2023-07-31,503.0,507.8800048828125,499.05999755859375,506.3699951171875,502.69146728515625,2441600
+2023-08-01,507.5,510.0400085449219,502.489990234375,504.739990234375,501.0733337402344,2161200
+2023-08-02,509.69000244140625,510.4700012207031,502.989990234375,504.79998779296875,501.13287353515625,3220500
+2023-08-03,502.8900146484375,506.0,501.0400085449219,504.8599853515625,501.19244384765625,2442900
+2023-08-04,510.0,510.8999938964844,501.75,502.7300109863281,499.07794189453125,2410500
+2023-08-07,505.739990234375,513.5999755859375,504.6499938964844,510.739990234375,507.02972412109375,2430900
+2023-08-08,503.0,508.1700134277344,500.0199890136719,505.8599853515625,502.1851806640625,2422600
+2023-08-09,504.0,505.7300109863281,500.8800048828125,502.1099853515625,498.4624328613281,1916900
+2023-08-10,504.4700012207031,512.0399780273438,502.7799987792969,503.4800109863281,499.822509765625,2179700
+2023-08-11,505.6300048828125,510.6700134277344,504.25,508.010009765625,504.319580078125,2029300
+2023-08-14,509.1499938964844,513.5,508.25,510.92999267578125,507.2183532714844,2127200
+2023-08-15,511.5799865722656,513.6500244140625,506.2699890136719,506.69000244140625,503.0091552734375,1817500
+2023-08-16,508.0,510.5,502.8299865722656,503.55999755859375,499.9018859863281,1454100
+2023-08-17,495.4800109863281,501.2300109863281,491.82000732421875,493.9599914550781,490.3716125488281,3009500
+2023-08-18,494.7799987792969,500.94000244140625,493.5,498.44000244140625,494.819091796875,2364400
+2023-08-21,497.510009765625,500.25,496.2200012207031,497.67999267578125,494.0646057128906,1533500
+2023-08-22,495.4200134277344,496.7900085449219,491.3299865722656,492.3399963378906,488.7633972167969,2079700
+2023-08-23,493.0,494.0,487.92999267578125,489.44000244140625,485.8844909667969,2011400
+2023-08-24,491.42999267578125,495.4200134277344,487.2099914550781,488.1000061035156,484.55419921875,2311100
+2023-08-25,489.9200134277344,491.1499938964844,484.6499938964844,489.1199951171875,485.5667724609375,1923500
+2023-08-28,490.489990234375,493.05999755859375,489.1300048828125,491.2799987792969,487.71112060546875,1344500
+2023-08-29,491.4700012207031,492.94000244140625,487.9700012207031,492.8299865722656,489.2498474121094,2113700
+2023-08-30,493.989990234375,496.7099914550781,490.2900085449219,491.5299987792969,487.95928955078125,2283400
+2023-08-31,492.3599853515625,493.82000732421875,476.2900085449219,476.5799865722656,473.1178894042969,4927700
+2023-09-01,479.0,480.6499938964844,473.3599853515625,476.239990234375,472.7803649902344,3165000
+2023-09-05,478.0,484.6000061035156,477.5400085449219,480.80999755859375,477.317138671875,3443300
+2023-09-06,482.0899963378906,483.1600036621094,476.3800048828125,476.94000244140625,473.47528076171875,2596100
+2023-09-07,479.8999938964844,487.1099853515625,478.6000061035156,484.80999755859375,481.2881164550781,2928000
+2023-09-08,480.19000244140625,482.9700012207031,478.75,480.7699890136719,479.13543701171875,1858400
+2023-09-11,481.9800109863281,483.8399963378906,478.0,479.3800048828125,477.75018310546875,2059200
+2023-09-12,477.3800048828125,483.6400146484375,472.1199951171875,479.8999938964844,478.2684020996094,2195200
+2023-09-13,481.42999267578125,484.0400085449219,479.4599914550781,479.8399963378906,478.2086181640625,2197800
+2023-09-14,482.6300048828125,485.2699890136719,478.7799987792969,483.6000061035156,481.9558410644531,2334300
+2023-09-15,485.739990234375,489.82000732421875,484.1400146484375,486.70001220703125,485.0453186035156,5327500
+2023-09-18,488.4100036621094,488.739990234375,483.6000061035156,486.05999755859375,484.407470703125,1997500
+2023-09-19,483.760009765625,485.7300109863281,476.5400085449219,480.6600036621094,479.02581787109375,3230700
+2023-09-20,482.75,495.1099853515625,479.1400146484375,492.1300048828125,490.45684814453125,3724800
+2023-09-21,494.19000244140625,505.1400146484375,493.0799865722656,501.1400146484375,499.43621826171875,4703900
+2023-09-22,499.0,509.42999267578125,498.0299987792969,506.1000061035156,504.37933349609375,4558500
+2023-09-25,508.260009765625,510.94000244140625,506.6300048828125,510.2799987792969,508.5451354980469,2758500
+2023-09-26,508.94000244140625,509.4200134277344,504.3800048828125,505.45001220703125,503.7315673828125,2420200
+2023-09-27,506.2300109863281,506.3599853515625,501.04998779296875,503.7300109863281,502.01739501953125,2593700
+2023-09-28,505.9700012207031,514.1500244140625,505.010009765625,510.1000061035156,508.3657531738281,2922000
+2023-09-29,509.8500061035156,509.8800048828125,503.79998779296875,504.19000244140625,502.475830078125,3006200
+2023-10-02,505.5299987792969,514.8400268554688,503.1400146484375,514.5700073242188,512.820556640625,3550400
+2023-10-03,513.2999877929688,513.97998046875,508.3599853515625,509.4700012207031,507.7378845214844,3143200
+2023-10-04,509.489990234375,511.82000732421875,506.6099853515625,510.6199951171875,508.88397216796875,2801700
+2023-10-05,511.6199951171875,518.2100219726562,511.2300109863281,516.22998046875,514.474853515625,2790700
+2023-10-06,516.4500122070312,525.9500122070312,515.97998046875,524.8099975585938,523.0256958007812,3645500
+2023-10-09,521.1500244140625,526.8699951171875,520.25,526.510009765625,524.719970703125,2341600
+2023-10-10,526.5,528.1400146484375,523.0800170898438,524.239990234375,522.4576416015625,2455700
+2023-10-11,520.9199829101562,525.5900268554688,520.22998046875,524.1300048828125,522.3480224609375,2819300
+2023-10-12,524.469970703125,528.5800170898438,522.25,525.5399780273438,523.7532348632812,2377300
+2023-10-13,533.25,544.4600219726562,532.0,539.4000244140625,537.566162109375,5245400
+2023-10-16,543.1799926757812,546.780029296875,536.1199951171875,538.030029296875,536.2008056640625,3827600
+2023-10-17,539.9400024414062,542.4299926757812,534.5700073242188,536.6500244140625,534.8255004882812,2586000
+2023-10-18,543.0399780273438,543.97998046875,535.4000244140625,536.0599975585938,534.2374877929688,2551400
+2023-10-19,536.8200073242188,538.3400268554688,529.25,531.6300048828125,529.8225708007812,2351200
+2023-10-20,531.0,534.4299926757812,526.77001953125,527.030029296875,525.2382202148438,2810800
+2023-10-23,527.030029296875,527.780029296875,520.2899780273438,521.5700073242188,519.7967529296875,2357700
+2023-10-24,522.8599853515625,530.6699829101562,522.0700073242188,525.0,523.215087890625,1978200
+2023-10-25,527.27001953125,532.3599853515625,520.0800170898438,530.2100219726562,528.4074096679688,2380100
+2023-10-26,525.7000122070312,530.469970703125,522.52001953125,528.3599853515625,526.5636596679688,2675800
+2023-10-27,525.989990234375,527.739990234375,521.260009765625,524.6599731445312,522.876220703125,2585600
+2023-10-30,525.0,531.8200073242188,522.9400024414062,529.989990234375,528.1881103515625,2555400
+2023-10-31,535.0,536.6799926757812,531.6199951171875,535.5599975585938,533.7391967773438,2464200
+2023-11-01,529.97998046875,535.8300170898438,526.7999877929688,531.5999755859375,529.7926025390625,2747400
+2023-11-02,532.0,536.8400268554688,526.9500122070312,536.1300048828125,534.3072509765625,2350900
+2023-11-03,534.5700073242188,535.97998046875,528.7999877929688,530.9000244140625,529.0950317382812,2739500
+2023-11-06,531.6300048828125,536.02001953125,530.0499877929688,533.4600219726562,531.6463623046875,2684900
+2023-11-07,535.3599853515625,539.6500244140625,531.52001953125,537.8300170898438,536.00146484375,2604800
+2023-11-08,540.0,541.4000244140625,534.1400146484375,536.72998046875,534.9051513671875,1769200
+2023-11-09,537.5999755859375,540.9099731445312,534.47998046875,539.0,537.16748046875,1819600
+2023-11-10,542.6799926757812,542.6799926757812,536.02001953125,541.2100219726562,539.3699951171875,2480800
+2023-11-13,541.1500244140625,544.1500244140625,537.9099731445312,542.5700073242188,540.725341796875,1507900
+2023-11-14,539.030029296875,542.6699829101562,536.510009765625,540.4600219726562,538.62255859375,2454000
+2023-11-15,540.0499877929688,540.4600219726562,531.7000122070312,538.4099731445312,536.5794677734375,2473700
+2023-11-16,538.4099731445312,544.8599853515625,537.469970703125,539.8200073242188,537.9846801757812,2360300
+2023-11-17,540.27001953125,540.52001953125,528.3400268554688,536.2899780273438,534.4666748046875,2676900
+2023-11-20,533.6099853515625,536.3400268554688,531.7999877929688,535.0999755859375,533.2807006835938,2518400
+2023-11-21,537.77001953125,541.6699829101562,534.1900024414062,539.5900268554688,537.7554931640625,2115700
+2023-11-22,542.969970703125,544.4000244140625,540.260009765625,543.760009765625,541.9113159179688,2234500
+2023-11-24,544.9299926757812,547.5900268554688,542.8099975585938,547.0999755859375,545.2399291992188,1135000
+2023-11-27,547.0999755859375,550.8900146484375,541.530029296875,543.5900268554688,541.7418823242188,2675800
+2023-11-28,545.6300048828125,545.8200073242188,540.0700073242188,540.530029296875,538.6923217773438,2859300
+2023-11-29,530.0,541.8599853515625,528.6500244140625,534.97998046875,533.1611328125,4550000
+2023-11-30,535.7899780273438,553.9400024414062,534.010009765625,552.969970703125,551.0899658203125,7121200
+2023-12-01,550.4199829101562,554.7000122070312,545.1599731445312,547.1599731445312,547.1599731445312,3461700
+2023-12-04,548.260009765625,551.8699951171875,543.0399780273438,548.280029296875,548.280029296875,2709200
+2023-12-05,549.0999755859375,552.530029296875,545.3499755859375,550.260009765625,550.260009765625,2645600
+2023-12-06,547.5599975585938,551.8800048828125,547.0999755859375,549.530029296875,549.530029296875,2239700
+2023-12-07,551.3499755859375,551.510009765625,544.52001953125,548.27001953125,548.27001953125,2511700
+2023-12-08,550.219970703125,551.72998046875,544.5399780273438,549.77001953125,549.77001953125,2039900
+2023-12-11,549.760009765625,550.0,539.0599975585938,543.6799926757812,543.6799926757812,3655300
+2023-12-12,545.7999877929688,547.489990234375,542.6500244140625,545.719970703125,545.719970703125,2706100
+2023-12-13,544.0,549.4199829101562,538.5900268554688,549.010009765625,549.010009765625,2876600
+2023-12-14,544.2999877929688,544.9199829101562,529.4000244140625,534.239990234375,534.239990234375,5386800
+2023-12-15,530.0,533.5,522.9600219726562,531.1199951171875,531.1199951171875,9029700
+2023-12-18,529.1099853515625,531.469970703125,525.22998046875,526.5499877929688,526.5499877929688,3260300
+2023-12-19,524.5900268554688,527.6199951171875,521.780029296875,524.0399780273438,524.0399780273438,3645600
+2023-12-20,523.8499755859375,524.8300170898438,515.8699951171875,515.9299926757812,515.9299926757812,3847800
+2023-12-21,518.8800048828125,520.8200073242188,516.5,519.8800048828125,519.8800048828125,2491600
+2023-12-22,519.8800048828125,523.010009765625,518.02001953125,520.3099975585938,520.3099975585938,1759500
+2023-12-26,519.8800048828125,521.47998046875,517.969970703125,520.030029296875,520.030029296875,1390800
+2023-12-27,519.75,523.1599731445312,519.3599853515625,522.7899780273438,522.7899780273438,1851800
+2023-12-28,523.469970703125,527.8699951171875,522.9400024414062,524.9000244140625,524.9000244140625,2001000
+2023-12-29,525.97998046875,528.239990234375,523.9199829101562,526.469970703125,526.469970703125,2080100
+2024-01-02,526.8400268554688,539.6599731445312,526.6699829101562,539.3400268554688,539.3400268554688,3415700
+2024-01-03,543.0399780273438,546.7899780273438,539.47998046875,542.030029296875,542.030029296875,2891400
+2024-01-04,545.0,549.0,543.0,545.4199829101562,545.4199829101562,2994400
+2024-01-05,547.0,547.0,533.72998046875,537.3800048828125,537.3800048828125,2815400
+2024-01-08,539.4000244140625,540.25,528.0,536.52001953125,536.52001953125,2648900
+2024-01-09,538.0,539.6099853515625,532.3300170898438,538.3699951171875,538.3699951171875,2677000
+2024-01-10,538.0999755859375,541.2000122070312,536.1500244140625,537.6400146484375,537.6400146484375,2180000
+2024-01-11,536.1300048828125,540.1599731445312,534.530029296875,539.6799926757812,539.6799926757812,2814100
+2024-01-12,518.8599853515625,528.47998046875,513.1300048828125,521.510009765625,521.510009765625,6325800
+2024-01-16,523.7100219726562,524.5,516.5499877929688,519.1500244140625,519.1500244140625,3736700
+2024-01-17,521.280029296875,530.655029296875,520.0,524.9400024414062,524.9400024414062,3781655
diff --git a/datasets/stock/raw/VZ_stock_prices.csv b/datasets/stock/raw/VZ_stock_prices.csv
new file mode 100644
index 00000000..b2a3f2c0
--- /dev/null
+++ b/datasets/stock/raw/VZ_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,48.84000015258789,48.900001525878906,46.7599983215332,47.70000076293945,29.282489776611328,33165500
+2014-01-22,47.439998626708984,47.52000045776367,47.09000015258789,47.33000183105469,29.055349349975586,17975700
+2014-01-23,47.060001373291016,47.86000061035156,46.939998626708984,47.86000061035156,29.38070297241211,22638200
+2014-01-24,47.61000061035156,48.5099983215332,47.5099983215332,47.630001068115234,29.239513397216797,25665600
+2014-01-27,47.709999084472656,48.36000061035156,47.40999984741211,47.689998626708984,29.276355743408203,21418600
+2014-01-28,47.66999816894531,47.869998931884766,47.33000183105469,47.36000061035156,29.073762893676758,16345400
+2014-01-29,47.0,47.97999954223633,46.689998626708984,47.689998626708984,29.276355743408203,24965700
+2014-01-30,47.77000045776367,48.09000015258789,47.54999923706055,47.630001068115234,29.239513397216797,14441900
+2014-01-31,47.099998474121094,48.5,47.02000045776367,48.02000045776367,29.478919982910156,18536600
+2014-02-03,48.02000045776367,48.02000045776367,46.220001220703125,46.40999984741211,28.490558624267578,36115400
+2014-02-04,46.290000915527344,46.83000183105469,46.11000061035156,46.81999969482422,28.74226188659668,22706300
+2014-02-05,46.72999954223633,46.900001525878906,46.310001373291016,46.689998626708984,28.66244888305664,19731700
+2014-02-06,46.619998931884766,46.880001068115234,46.380001068115234,46.68000030517578,28.656314849853516,17564000
+2014-02-07,46.88999938964844,46.97999954223633,46.58000183105469,46.810001373291016,28.736127853393555,13375500
+2014-02-10,46.810001373291016,46.95000076293945,46.18000030517578,46.90999984741211,28.79749870300293,12412500
+2014-02-11,47.040000915527344,47.369998931884766,46.90999984741211,47.209999084472656,28.981674194335938,16222300
+2014-02-12,47.439998626708984,47.439998626708984,47.060001373291016,47.369998931884766,29.07990837097168,23453500
+2014-02-13,47.2400016784668,47.459999084472656,47.0,47.310001373291016,29.04306411743164,18833600
+2014-02-14,47.13999938964844,47.13999938964844,46.41999816894531,46.5099983215332,28.55194854736328,26251600
+2014-02-18,46.470001220703125,46.5,45.45000076293945,45.97999954223633,28.22658920288086,34912800
+2014-02-19,45.7400016784668,46.84000015258789,45.560001373291016,46.529998779296875,28.564228057861328,34094900
+2014-02-20,46.810001373291016,48.34000015258789,46.75,48.119998931884766,29.54030990600586,48975300
+2014-02-21,47.54999923706055,48.25,47.18000030517578,47.27000045776367,29.018512725830078,60808800
+2014-02-24,47.02000045776367,47.20000076293945,46.22999954223633,46.22999954223633,28.380069732666016,616620500
+2014-02-25,46.41999816894531,46.7599983215332,46.189998626708984,46.290000915527344,28.41689682006836,145797400
+2014-02-26,46.09000015258789,46.5,45.88999938964844,46.349998474121094,28.453731536865234,102687200
+2014-02-27,46.34000015258789,47.779998779296875,46.279998779296875,47.5,29.159704208374023,139433900
+2014-02-28,47.45000076293945,47.7599983215332,47.209999084472656,47.58000183105469,29.20880889892578,62309000
+2014-03-03,47.29999923706055,47.68000030517578,46.81999969482422,47.310001373291016,29.04306411743164,60287600
+2014-03-04,47.540000915527344,48.38999938964844,47.470001220703125,47.900001525878906,29.40526008605957,52231200
+2014-03-05,47.81999969482422,47.869998931884766,47.34000015258789,47.380001068115234,29.086042404174805,40016400
+2014-03-06,47.459999084472656,47.529998779296875,47.25,47.459999084472656,29.135149002075195,30857100
+2014-03-07,47.40999984741211,47.43000030517578,46.86000061035156,47.150001525878906,28.944843292236328,41073000
+2014-03-10,46.790000915527344,47.060001373291016,46.5,47.029998779296875,28.87117576599121,32384500
+2014-03-11,46.72999954223633,46.790000915527344,46.36000061035156,46.70000076293945,28.668590545654297,42625900
+2014-03-12,46.56999969482422,46.61000061035156,46.130001068115234,46.36000061035156,28.45987319946289,45522100
+2014-03-13,46.349998474121094,46.560001373291016,45.959999084472656,46.029998779296875,28.257287979125977,35184200
+2014-03-14,45.84000015258789,46.27000045776367,45.83000183105469,46.08000183105469,28.287979125976562,27874500
+2014-03-17,46.220001220703125,46.52000045776367,46.099998474121094,46.310001373291016,28.429182052612305,26394300
+2014-03-18,46.31999969482422,46.75,46.20000076293945,46.70000076293945,28.668590545654297,26373700
+2014-03-19,46.630001068115234,46.9900016784668,46.189998626708984,46.36000061035156,28.45987319946289,35065200
+2014-03-20,46.40999984741211,47.25,46.2599983215332,47.209999084472656,28.981674194335938,31613400
+2014-03-21,47.29999923706055,47.40999984741211,46.70000076293945,46.90999984741211,28.79749870300293,38716800
+2014-03-24,46.810001373291016,47.099998474121094,46.380001068115234,47.0099983215332,28.858896255493164,34926100
+2014-03-25,47.02000045776367,47.36000061035156,46.77000045776367,47.220001220703125,28.98780632019043,23581800
+2014-03-26,47.400001525878906,47.65999984741211,47.0099983215332,47.0099983215332,28.858896255493164,24376600
+2014-03-27,46.97999954223633,47.70000076293945,46.970001220703125,47.689998626708984,29.276355743408203,32560000
+2014-03-28,47.630001068115234,47.93000030517578,47.150001525878906,47.41999816894531,29.110586166381836,25700300
+2014-03-31,47.65999984741211,47.83000183105469,47.5,47.56999969482422,29.202672958374023,20744100
+2014-04-01,47.540000915527344,47.779998779296875,47.20000076293945,47.75,29.31317710876465,19712800
+2014-04-02,47.65999984741211,48.18000030517578,47.630001068115234,47.81999969482422,29.35614776611328,25156000
+2014-04-03,47.939998626708984,48.16999816894531,47.61000061035156,48.119998931884766,29.54030990600586,19320900
+2014-04-04,48.2599983215332,48.349998474121094,47.959999084472656,48.040000915527344,29.491212844848633,20772000
+2014-04-07,47.70000076293945,48.33000183105469,47.689998626708984,48.119998931884766,29.54030990600586,30356400
+2014-04-08,47.66999816894531,48.22999954223633,47.529998779296875,48.209999084472656,29.92516326904297,36508200
+2014-04-09,48.16999816894531,48.18000030517578,47.52000045776367,47.97999954223633,29.782392501831055,30318500
+2014-04-10,47.709999084472656,48.459999084472656,47.41999816894531,47.470001220703125,29.465824127197266,33518300
+2014-04-11,47.349998474121094,47.439998626708984,47.02000045776367,47.06999969482422,29.2175350189209,25822600
+2014-04-14,47.2599983215332,47.33000183105469,46.83000183105469,47.27000045776367,29.34168243408203,19034000
+2014-04-15,47.2599983215332,47.310001373291016,46.77000045776367,46.91999816894531,29.124425888061523,20923000
+2014-04-16,47.029998779296875,47.15999984741211,46.70000076293945,47.099998474121094,29.236156463623047,18851000
+2014-04-17,46.869998931884766,47.70000076293945,46.869998931884766,47.599998474121094,29.546520233154297,23240500
+2014-04-21,47.77000045776367,48.0,47.75,47.97999954223633,29.782392501831055,13280800
+2014-04-22,47.9900016784668,48.369998931884766,47.75,47.91999816894531,29.745155334472656,20829900
+2014-04-23,47.29999923706055,47.66999816894531,46.75,47.43000030517578,29.440998077392578,38239700
+2014-04-24,47.400001525878906,47.4900016784668,46.06999969482422,46.279998779296875,28.72715950012207,41610900
+2014-04-25,46.08000183105469,46.25,45.849998474121094,45.939998626708984,28.5161190032959,24429400
+2014-04-28,46.220001220703125,46.689998626708984,46.150001525878906,46.599998474121094,28.925796508789062,22320800
+2014-04-29,46.66999816894531,46.900001525878906,46.310001373291016,46.77000045776367,29.031322479248047,15552100
+2014-04-30,46.70000076293945,46.86000061035156,46.599998474121094,46.72999954223633,29.006500244140625,16280300
+2014-05-01,46.630001068115234,47.22999954223633,46.599998474121094,47.220001220703125,29.31064224243164,22778800
+2014-05-02,46.959999084472656,47.40999984741211,46.810001373291016,47.119998931884766,29.248567581176758,18140200
+2014-05-05,47.13999938964844,47.43000030517578,47.029998779296875,47.38999938964844,29.416168212890625,12612600
+2014-05-06,47.36000061035156,47.47999954223633,47.2599983215332,47.470001220703125,29.465824127197266,14031400
+2014-05-07,47.52000045776367,48.43000030517578,47.45000076293945,48.099998474121094,29.856889724731445,23606200
+2014-05-08,48.06999969482422,48.630001068115234,48.06999969482422,48.4900016784668,30.098968505859375,17359200
+2014-05-09,48.36000061035156,48.68000030517578,48.25,48.47999954223633,30.092756271362305,14518100
+2014-05-12,48.59000015258789,48.630001068115234,48.02000045776367,48.15999984741211,29.894126892089844,13579300
+2014-05-13,48.31999969482422,48.34000015258789,47.63999938964844,47.849998474121094,29.701704025268555,18017000
+2014-05-14,48.0,48.31999969482422,47.79999923706055,48.0099983215332,29.801015853881836,13874600
+2014-05-15,47.849998474121094,48.2400016784668,47.84000015258789,47.959999084472656,29.76997947692871,13115400
+2014-05-16,48.709999084472656,49.29999923706055,48.540000915527344,49.06999969482422,30.45899200439453,29384000
+2014-05-19,49.130001068115234,49.5,49.060001373291016,49.150001525878906,30.508638381958008,19062600
+2014-05-20,49.36000061035156,49.380001068115234,48.619998931884766,48.650001525878906,30.19827651977539,14022500
+2014-05-21,48.900001525878906,49.36000061035156,48.81999969482422,49.16999816894531,30.521059036254883,13949800
+2014-05-22,49.29999923706055,49.5099983215332,49.25,49.45000076293945,30.69485855102539,13753400
+2014-05-23,49.470001220703125,49.7400016784668,49.380001068115234,49.7400016784668,30.874881744384766,12049800
+2014-05-27,49.970001220703125,50.0099983215332,49.43000030517578,49.619998931884766,30.800386428833008,12228000
+2014-05-28,49.4900016784668,49.900001525878906,49.470001220703125,49.7400016784668,30.874881744384766,11587400
+2014-05-29,49.79999923706055,49.900001525878906,49.4900016784668,49.720001220703125,30.86245346069336,10309300
+2014-05-30,49.54999923706055,50.0,49.54999923706055,49.959999084472656,31.011436462402344,12409700
+2014-06-02,50.02000045776367,50.33000183105469,49.959999084472656,50.04999923706055,31.067293167114258,14364600
+2014-06-03,49.75,49.81999969482422,49.189998626708984,49.290000915527344,30.59554672241211,19683700
+2014-06-04,49.31999969482422,49.369998931884766,49.06999969482422,49.150001525878906,30.508638381958008,12696000
+2014-06-05,49.209999084472656,49.560001373291016,49.02000045776367,49.279998779296875,30.589338302612305,9855300
+2014-06-06,49.45000076293945,49.47999954223633,48.849998474121094,49.41999816894531,30.676239013671875,13917800
+2014-06-09,49.22999954223633,49.63999938964844,49.22999954223633,49.56999969482422,30.769346237182617,10144900
+2014-06-10,49.45000076293945,49.54999923706055,49.290000915527344,49.52000045776367,30.738304138183594,11034700
+2014-06-11,49.349998474121094,49.56999969482422,49.31999969482422,49.369998931884766,30.645200729370117,10039700
+2014-06-12,49.27000045776367,49.349998474121094,48.75,49.040000915527344,30.44036293029785,11516700
+2014-06-13,48.93000030517578,49.310001373291016,48.810001373291016,49.18000030517578,30.527265548706055,11121200
+2014-06-16,49.22999954223633,49.41999816894531,49.04999923706055,49.310001373291016,30.607961654663086,9172200
+2014-06-17,49.189998626708984,49.36000061035156,48.95000076293945,49.209999084472656,30.545894622802734,11085700
+2014-06-18,49.0099983215332,49.41999816894531,48.79999923706055,49.41999816894531,30.676239013671875,11917000
+2014-06-19,49.41999816894531,49.77000045776367,49.290000915527344,49.470001220703125,30.7072811126709,11275200
+2014-06-20,49.75,49.75,49.20000076293945,49.38999938964844,30.657625198364258,18210600
+2014-06-23,49.36000061035156,49.7599983215332,49.119998931884766,49.72999954223633,30.868663787841797,11850700
+2014-06-24,49.7400016784668,49.790000915527344,49.189998626708984,49.279998779296875,30.589338302612305,13541700
+2014-06-25,49.13999938964844,49.4900016784668,49.11000061035156,49.40999984741211,30.670040130615234,11334200
+2014-06-26,49.40999984741211,49.40999984741211,48.869998931884766,49.209999084472656,30.545894622802734,9332600
+2014-06-27,49.16999816894531,49.34000015258789,48.880001068115234,49.31999969482422,30.614168167114258,12388400
+2014-06-30,49.27000045776367,49.45000076293945,48.810001373291016,48.93000030517578,30.372085571289062,16795200
+2014-07-01,48.880001068115234,49.54999923706055,48.81999969482422,49.369998931884766,30.645200729370117,14298500
+2014-07-02,49.52000045776367,49.72999954223633,49.31999969482422,49.65999984741211,30.825210571289062,11576100
+2014-07-03,49.900001525878906,49.939998626708984,49.349998474121094,49.709999084472656,30.85625648498535,8238600
+2014-07-07,49.61000061035156,49.880001068115234,49.54999923706055,49.75,30.88107681274414,13930000
+2014-07-08,49.0099983215332,49.06999969482422,48.7599983215332,48.7599983215332,30.592477798461914,12848400
+2014-07-09,48.9900016784668,49.11000061035156,48.720001220703125,48.900001525878906,30.680313110351562,14431900
+2014-07-10,48.59000015258789,49.77000045776367,48.540000915527344,49.63999938964844,31.144596099853516,18423500
+2014-07-11,49.849998474121094,50.43000030517578,49.66999816894531,50.31999969482422,31.571231842041016,17741200
+2014-07-14,50.439998626708984,50.599998474121094,50.150001525878906,50.529998779296875,31.702991485595703,13023900
+2014-07-15,50.56999969482422,50.81999969482422,50.369998931884766,50.709999084472656,31.8159236907959,14235400
+2014-07-16,50.88999938964844,51.02000045776367,50.66999816894531,50.959999084472656,31.9727783203125,12798600
+2014-07-17,50.790000915527344,50.97999954223633,50.2400016784668,50.31999969482422,31.571231842041016,11485100
+2014-07-18,50.619998931884766,50.849998474121094,50.45000076293945,50.75,31.841007232666016,10129500
+2014-07-21,50.81999969482422,51.0,50.540000915527344,50.70000076293945,31.80963897705078,11333900
+2014-07-22,50.97999954223633,51.13999938964844,50.40999984741211,50.97999954223633,31.98531723022461,15037300
+2014-07-23,50.97999954223633,51.20000076293945,50.779998779296875,50.90999984741211,31.941404342651367,11912400
+2014-07-24,50.959999084472656,51.45000076293945,50.709999084472656,51.04999923706055,32.02924346923828,17616200
+2014-07-25,51.06999969482422,51.47999954223633,51.06999969482422,51.279998779296875,32.173545837402344,11063100
+2014-07-28,51.2599983215332,51.58000183105469,51.18000030517578,51.58000183105469,32.36175537109375,9600900
+2014-07-29,53.189998626708984,53.65999984741211,51.880001068115234,51.970001220703125,32.60646057128906,32965500
+2014-07-30,51.939998626708984,52.150001525878906,51.41999816894531,51.7599983215332,32.474700927734375,12769100
+2014-07-31,51.2599983215332,51.380001068115234,50.349998474121094,50.41999816894531,31.633970260620117,21255000
+2014-08-01,50.52000045776367,50.52000045776367,49.83000183105469,49.83000183105469,31.2637996673584,18254100
+2014-08-04,50.040000915527344,50.29999923706055,49.63999938964844,50.209999084472656,31.502220153808594,11693900
+2014-08-05,50.150001525878906,50.20000076293945,49.5,49.65999984741211,31.157136917114258,11565100
+2014-08-06,49.400001525878906,49.45000076293945,48.36000061035156,49.130001068115234,30.82461929321289,18995100
+2014-08-07,49.15999984741211,49.31999969482422,48.45000076293945,48.650001525878906,30.523456573486328,12143700
+2014-08-08,48.72999954223633,49.099998474121094,48.20000076293945,48.70000076293945,30.554828643798828,15395200
+2014-08-11,48.88999938964844,49.040000915527344,48.61000061035156,48.66999816894531,30.5360050201416,11839200
+2014-08-12,48.79999923706055,48.95000076293945,48.560001373291016,48.84000015258789,30.64266586303711,12325600
+2014-08-13,49.0,49.02000045776367,48.7599983215332,48.91999816894531,30.69286346435547,10897800
+2014-08-14,49.02000045776367,49.02000045776367,48.810001373291016,49.0,30.743059158325195,11539300
+2014-08-15,48.900001525878906,49.04999923706055,48.5,48.79999923706055,30.617568969726562,16378200
+2014-08-18,49.04999923706055,49.13999938964844,48.63999938964844,48.779998779296875,30.605016708374023,12682100
+2014-08-19,49.029998779296875,49.040000915527344,48.27000045776367,48.70000076293945,30.554828643798828,17348700
+2014-08-20,48.81999969482422,48.970001220703125,48.599998474121094,48.81999969482422,30.6301212310791,10685300
+2014-08-21,48.86000061035156,49.150001525878906,48.72999954223633,48.869998931884766,30.66149139404297,10188900
+2014-08-22,48.83000183105469,48.97999954223633,48.52000045776367,48.63999938964844,30.517192840576172,9991400
+2014-08-25,48.68000030517578,49.15999984741211,48.68000030517578,49.150001525878906,30.837156295776367,9913500
+2014-08-26,49.209999084472656,49.290000915527344,49.02000045776367,49.25,30.89989471435547,10363400
+2014-08-27,49.290000915527344,49.459999084472656,49.209999084472656,49.43000030517578,31.012836456298828,11500800
+2014-08-28,49.380001068115234,49.5,49.20000076293945,49.40999984741211,31.00029182434082,8018800
+2014-08-29,49.43000030517578,49.81999969482422,49.400001525878906,49.81999969482422,31.25752830505371,11259700
+2014-09-02,49.81999969482422,50.0,49.5,49.77000045776367,31.226154327392578,8724400
+2014-09-03,49.939998626708984,50.0,49.689998626708984,49.880001068115234,31.295175552368164,9100900
+2014-09-04,49.93000030517578,49.939998626708984,49.5099983215332,49.720001220703125,31.194780349731445,9472900
+2014-09-05,49.72999954223633,50.029998779296875,49.560001373291016,49.939998626708984,31.33281135559082,11920900
+2014-09-08,49.869998931884766,49.880001068115234,49.349998474121094,49.529998779296875,31.075563430786133,9005900
+2014-09-09,49.41999816894531,49.52000045776367,48.79999923706055,48.900001525878906,30.680313110351562,14611400
+2014-09-10,49.029998779296875,49.06999969482422,48.369998931884766,48.75,30.586196899414062,14370300
+2014-09-11,48.650001525878906,49.08000183105469,48.33000183105469,49.0099983215332,30.74932861328125,13193800
+2014-09-12,49.0,49.0,48.2599983215332,48.400001525878906,30.366605758666992,15339200
+2014-09-15,48.4900016784668,48.599998474121094,48.29999923706055,48.560001373291016,30.46699333190918,12452200
+2014-09-16,48.540000915527344,49.13999938964844,48.52000045776367,48.959999084472656,30.717952728271484,13801000
+2014-09-17,49.04999923706055,49.47999954223633,48.95000076293945,49.209999084472656,30.87481117248535,16319500
+2014-09-18,49.47999954223633,49.720001220703125,49.369998931884766,49.689998626708984,31.17595863342285,12460300
+2014-09-19,50.040000915527344,50.380001068115234,49.83000183105469,50.349998474121094,31.590045928955078,30872000
+2014-09-22,50.11000061035156,50.31999969482422,49.83000183105469,50.18000030517578,31.483396530151367,14728500
+2014-09-23,50.09000015258789,50.150001525878906,49.779998779296875,49.90999984741211,31.313983917236328,10614500
+2014-09-24,49.97999954223633,50.150001525878906,49.81999969482422,50.06999969482422,31.41437530517578,11488600
+2014-09-25,50.099998474121094,50.20000076293945,49.43000030517578,49.61000061035156,31.12576675415039,13665800
+2014-09-26,49.56999969482422,49.90999984741211,49.310001373291016,49.77000045776367,31.226154327392578,9036200
+2014-09-29,49.619998931884766,49.790000915527344,49.209999084472656,49.75,31.213598251342773,9218300
+2014-09-30,49.66999816894531,50.2400016784668,49.599998474121094,49.9900016784668,31.36418914794922,13059000
+2014-10-01,49.72999954223633,49.95000076293945,49.400001525878906,49.43000030517578,31.012836456298828,16816100
+2014-10-02,49.70000076293945,49.72999954223633,49.20000076293945,49.290000915527344,30.924999237060547,14421000
+2014-10-03,49.70000076293945,49.83000183105469,49.5,49.709999084472656,31.188514709472656,12066500
+2014-10-06,49.95000076293945,50.2599983215332,49.91999816894531,50.08000183105469,31.420650482177734,11034400
+2014-10-07,49.9900016784668,50.029998779296875,49.66999816894531,49.68000030517578,31.169694900512695,17252100
+2014-10-08,49.150001525878906,49.869998931884766,48.95000076293945,49.869998931884766,31.63916015625,15516100
+2014-10-09,49.779998779296875,49.88999938964844,48.84000015258789,48.93000030517578,31.042808532714844,14907200
+2014-10-10,49.0,49.5,48.939998626708984,48.939998626708984,31.049144744873047,19405900
+2014-10-13,49.04999923706055,49.459999084472656,48.36000061035156,48.369998931884766,30.687509536743164,19600500
+2014-10-14,48.47999954223633,48.68000030517578,48.099998474121094,48.220001220703125,30.592355728149414,18526500
+2014-10-15,47.7400016784668,48.06999969482422,46.88999938964844,47.91999816894531,30.40202522277832,27894700
+2014-10-16,47.40999984741211,48.040000915527344,47.029998779296875,47.66999816894531,30.243412017822266,19074500
+2014-10-17,47.79999923706055,48.189998626708984,47.61000061035156,48.06999969482422,30.497190475463867,18086300
+2014-10-20,48.060001373291016,48.54999923706055,47.810001373291016,48.47999954223633,30.757307052612305,13047400
+2014-10-21,48.09000015258789,48.849998474121094,47.95000076293945,48.689998626708984,30.890533447265625,22562700
+2014-10-22,48.689998626708984,48.84000015258789,48.2599983215332,48.310001373291016,30.64945411682129,13316000
+2014-10-23,48.58000183105469,48.599998474121094,47.849998474121094,48.220001220703125,30.592355728149414,15039200
+2014-10-24,48.220001220703125,49.11000061035156,48.099998474121094,48.77000045776367,30.94129180908203,13549500
+2014-10-27,48.779998779296875,49.540000915527344,48.72999954223633,49.41999816894531,31.353666305541992,13089800
+2014-10-28,49.70000076293945,50.029998779296875,49.61000061035156,49.959999084472656,31.69626235961914,13245900
+2014-10-29,50.04999923706055,50.25,49.54999923706055,49.83000183105469,31.61378288269043,11724200
+2014-10-30,49.630001068115234,50.279998779296875,49.5,49.900001525878906,31.65818977355957,11979100
+2014-10-31,50.41999816894531,50.5,50.06999969482422,50.25,31.880252838134766,17777600
+2014-11-03,50.4900016784668,50.650001525878906,50.04999923706055,50.38999938964844,31.969072341918945,11574000
+2014-11-04,50.40999984741211,50.91999816894531,50.130001068115234,50.33000183105469,31.931007385253906,14042000
+2014-11-05,50.689998626708984,50.97999954223633,49.93000030517578,50.34000015258789,31.937347412109375,11064100
+2014-11-06,50.369998931884766,50.380001068115234,49.66999816894531,50.279998779296875,31.8992862701416,13293200
+2014-11-07,50.33000183105469,50.869998931884766,50.119998931884766,50.86000061035156,32.267250061035156,14008700
+2014-11-10,50.720001220703125,51.04999923706055,50.150001525878906,50.720001220703125,32.178428649902344,17367600
+2014-11-11,50.939998626708984,50.95000076293945,50.33000183105469,50.61000061035156,32.108646392822266,9159700
+2014-11-12,50.349998474121094,51.02000045776367,50.29999923706055,50.81999969482422,32.24188232421875,9888700
+2014-11-13,50.65999984741211,51.290000915527344,50.63999938964844,51.20000076293945,32.482967376708984,11267100
+2014-11-14,51.2599983215332,51.72999954223633,51.18000030517578,51.5,32.67329025268555,12742100
+2014-11-17,51.40999984741211,51.47999954223633,51.13999938964844,51.400001525878906,32.6098518371582,6887100
+2014-11-18,51.41999816894531,51.41999816894531,51.060001373291016,51.220001220703125,32.49565505981445,8994700
+2014-11-19,51.0,51.029998779296875,50.290000915527344,50.4900016784668,32.03251647949219,15773200
+2014-11-20,50.40999984741211,50.52000045776367,49.959999084472656,50.189998626708984,31.842191696166992,9856200
+2014-11-21,50.529998779296875,50.540000915527344,49.70000076293945,50.209999084472656,31.85487937927246,19979600
+2014-11-24,49.54999923706055,49.88999938964844,48.86000061035156,49.5,31.404430389404297,17759800
+2014-11-25,49.34000015258789,49.52000045776367,48.90999984741211,49.34000015258789,31.30292320251465,13837200
+2014-11-26,49.369998931884766,50.16999816894531,49.31999969482422,50.040000915527344,31.74701690673828,11960700
+2014-11-28,50.20000076293945,50.79999923706055,50.20000076293945,50.59000015258789,32.09595489501953,9524600
+2014-12-01,50.68000030517578,50.84000015258789,50.0,50.029998779296875,31.74067497253418,11949100
+2014-12-02,49.79999923706055,50.02000045776367,49.04999923706055,49.11000061035156,31.15700340270996,18141000
+2014-12-03,49.02000045776367,49.02000045776367,48.279998779296875,48.790000915527344,30.953977584838867,22429200
+2014-12-04,48.72999954223633,48.900001525878906,48.40999984741211,48.779998779296875,30.947643280029297,14606900
+2014-12-05,48.68000030517578,48.75,48.43000030517578,48.61000061035156,30.83977699279785,15512200
+2014-12-08,48.77000045776367,49.34000015258789,48.560001373291016,48.900001525878906,31.023778915405273,14386300
+2014-12-09,47.5,47.560001373291016,46.20000076293945,46.91999816894531,29.76758575439453,49742000
+2014-12-10,46.95000076293945,46.97999954223633,45.66999816894531,46.18000030517578,29.298110961914062,33700700
+2014-12-11,46.41999816894531,46.810001373291016,46.189998626708984,46.36000061035156,29.412307739257812,18376500
+2014-12-12,46.0099983215332,46.09000015258789,45.31999969482422,45.58000183105469,28.917455673217773,23769100
+2014-12-15,46.060001373291016,46.060001373291016,45.09000015258789,45.41999816894531,28.815942764282227,21712200
+2014-12-16,45.25,46.63999938964844,45.20000076293945,45.529998779296875,28.885726928710938,22157800
+2014-12-17,45.400001525878906,46.689998626708984,45.29999923706055,46.439998626708984,29.463064193725586,23696700
+2014-12-18,47.349998474121094,47.349998474121094,46.5099983215332,47.04999923706055,29.85007095336914,22898400
+2014-12-19,46.970001220703125,47.33000183105469,46.599998474121094,47.02000045776367,29.831031799316406,31316800
+2014-12-22,47.09000015258789,47.5099983215332,46.88999938964844,47.5099983215332,30.141904830932617,15302100
+2014-12-23,47.720001220703125,47.88999938964844,47.439998626708984,47.66999816894531,30.243412017822266,12254400
+2014-12-24,47.66999816894531,47.869998931884766,47.380001068115234,47.66999816894531,30.243412017822266,7840600
+2014-12-26,47.900001525878906,47.95000076293945,47.72999954223633,47.86000061035156,30.36395835876465,7038500
+2014-12-29,47.619998931884766,47.790000915527344,47.29999923706055,47.54999923706055,30.167280197143555,8878400
+2014-12-30,47.52000045776367,47.59000015258789,47.150001525878906,47.33000183105469,30.0277156829834,9989800
+2014-12-31,47.08000183105469,47.400001525878906,46.70000076293945,46.779998779296875,29.678768157958984,14029500
+2015-01-02,47.0,47.22999954223633,46.90999984741211,46.959999084472656,29.792959213256836,11421200
+2015-01-05,47.08000183105469,47.15999984741211,46.560001373291016,46.56999969482422,29.54553985595703,18964500
+2015-01-06,46.790000915527344,47.380001068115234,46.470001220703125,47.040000915527344,29.84372901916504,22950100
+2015-01-07,46.91999816894531,47.040000915527344,46.04999923706055,46.189998626708984,29.651134490966797,20793600
+2015-01-08,46.41999816894531,47.2400016784668,46.130001068115234,47.18000030517578,30.286657333374023,17617500
+2015-01-09,47.22999954223633,47.310001373291016,46.619998931884766,46.7599983215332,30.01704216003418,13037600
+2015-01-12,47.0,47.27000045776367,46.66999816894531,47.08000183105469,30.22246551513672,12730300
+2015-01-13,47.47999954223633,47.79999923706055,46.93000030517578,47.18000030517578,30.286657333374023,13072800
+2015-01-14,46.880001068115234,47.34000015258789,46.56999969482422,46.970001220703125,30.151859283447266,14795900
+2015-01-15,47.2599983215332,47.540000915527344,46.79999923706055,47.099998474121094,30.23530387878418,12475800
+2015-01-16,47.130001068115234,48.029998779296875,47.119998931884766,47.9900016784668,30.806625366210938,18050200
+2015-01-20,48.13999938964844,48.25,47.709999084472656,48.18000030517578,30.928600311279297,16460300
+2015-01-21,47.88999938964844,48.400001525878906,47.61000061035156,48.25,30.973529815673828,24880200
+2015-01-22,48.119998931884766,48.47999954223633,46.90999984741211,47.79999923706055,30.68465805053711,38451100
+2015-01-23,47.849998474121094,47.93000030517578,46.97999954223633,47.150001525878906,30.26740074157715,24317800
+2015-01-26,46.97999954223633,47.099998474121094,46.4900016784668,46.959999084472656,30.145431518554688,15064400
+2015-01-27,46.65999984741211,46.849998474121094,46.33000183105469,46.349998474121094,29.75385856628418,17008900
+2015-01-28,46.83000183105469,47.029998779296875,46.029998779296875,46.04999923706055,29.561267852783203,19575800
+2015-01-29,46.0,46.279998779296875,45.369998931884766,46.11000061035156,29.59977912902832,19161600
+2015-01-30,45.83000183105469,46.5099983215332,45.560001373291016,45.709999084472656,29.343008041381836,22768000
+2015-02-02,46.20000076293945,47.150001525878906,45.7599983215332,46.97999954223633,30.15826988220215,23172300
+2015-02-03,47.25,47.970001220703125,47.209999084472656,47.83000183105469,30.703916549682617,21481800
+2015-02-04,47.66999816894531,48.310001373291016,47.65999984741211,47.79999923706055,30.68465805053711,19937400
+2015-02-05,48.04999923706055,48.130001068115234,47.540000915527344,47.86000061035156,30.72317886352539,18762300
+2015-02-06,48.25,49.7599983215332,48.0,49.33000183105469,31.666824340820312,47425400
+2015-02-09,49.04999923706055,49.470001220703125,48.97999954223633,49.09000015258789,31.512754440307617,21052900
+2015-02-10,49.25,49.560001373291016,49.0099983215332,49.5099983215332,31.782371520996094,15100800
+2015-02-11,49.38999938964844,49.880001068115234,49.15999984741211,49.810001373291016,31.974960327148438,19402900
+2015-02-12,49.86000061035156,49.9900016784668,49.25,49.52000045776367,31.788795471191406,20447300
+2015-02-13,49.43000030517578,49.599998474121094,49.029998779296875,49.310001373291016,31.653987884521484,14619600
+2015-02-17,48.95000076293945,49.31999969482422,48.88999938964844,49.18000030517578,31.570547103881836,15363700
+2015-02-18,49.220001220703125,49.310001373291016,48.68000030517578,48.939998626708984,31.41647720336914,13513400
+2015-02-19,48.7400016784668,49.13999938964844,48.7400016784668,48.90999984741211,31.397214889526367,11609800
+2015-02-20,48.84000015258789,48.97999954223633,48.41999816894531,48.970001220703125,31.435733795166016,13481500
+2015-02-23,48.939998626708984,49.0,48.540000915527344,48.77000045776367,31.307336807250977,12255700
+2015-02-24,48.66999816894531,49.40999984741211,48.310001373291016,49.220001220703125,31.596221923828125,16307000
+2015-02-25,49.31999969482422,49.400001525878906,49.029998779296875,49.20000076293945,31.583372116088867,11398900
+2015-02-26,49.060001373291016,49.459999084472656,48.91999816894531,49.369998931884766,31.69249153137207,13581400
+2015-02-27,49.220001220703125,49.65999984741211,49.04999923706055,49.45000076293945,31.743854522705078,17571200
+2015-03-02,49.119998931884766,49.5099983215332,49.02000045776367,49.470001220703125,31.756696701049805,10914400
+2015-03-03,49.4900016784668,49.689998626708984,49.279998779296875,49.54999923706055,31.808053970336914,11381400
+2015-03-04,49.560001373291016,49.560001373291016,48.91999816894531,49.06999969482422,31.49992561340332,13870600
+2015-03-05,49.18000030517578,49.220001220703125,48.810001373291016,48.91999816894531,31.403635025024414,9653500
+2015-03-06,48.4900016784668,48.630001068115234,48.22999954223633,48.290000915527344,30.99921417236328,15644900
+2015-03-09,48.2599983215332,48.619998931884766,48.18000030517578,48.22999954223633,30.960697174072266,13119000
+2015-03-10,48.11000061035156,48.33000183105469,47.459999084472656,47.5099983215332,30.498493194580078,18764700
+2015-03-11,47.56999969482422,48.029998779296875,47.36000061035156,47.68000030517578,30.607633590698242,14392800
+2015-03-12,47.939998626708984,48.7599983215332,47.79999923706055,48.72999954223633,31.281661987304688,15806000
+2015-03-13,48.5,48.93000030517578,48.470001220703125,48.84000015258789,31.352283477783203,20717400
+2015-03-16,48.959999084472656,49.400001525878906,48.630001068115234,49.27000045776367,31.628307342529297,16111200
+2015-03-17,49.0099983215332,49.29999923706055,48.869998931884766,48.95000076293945,31.422893524169922,15679200
+2015-03-18,48.75,49.689998626708984,48.47999954223633,49.540000915527344,31.801631927490234,17978300
+2015-03-19,49.22999954223633,49.5,49.0,49.29999923706055,31.64756965637207,13625000
+2015-03-20,49.34000015258789,49.900001525878906,49.189998626708984,49.560001373291016,31.814477920532227,26280800
+2015-03-23,49.779998779296875,49.849998474121094,49.45000076293945,49.63999938964844,31.865833282470703,13131700
+2015-03-24,49.540000915527344,49.900001525878906,49.38999938964844,49.40999984741211,31.718185424804688,11419600
+2015-03-25,49.380001068115234,49.40999984741211,48.720001220703125,48.72999954223633,31.281661987304688,14915500
+2015-03-26,48.619998931884766,48.95000076293945,48.400001525878906,48.41999816894531,31.08266830444336,17919400
+2015-03-27,48.47999954223633,48.720001220703125,48.34000015258789,48.560001373291016,31.17253303527832,11716500
+2015-03-30,48.72999954223633,49.29999923706055,48.709999084472656,49.119998931884766,31.532018661499023,11157600
+2015-03-31,49.09000015258789,49.150001525878906,48.58000183105469,48.630001068115234,31.217464447021484,12785700
+2015-04-01,48.45000076293945,49.27000045776367,48.43000030517578,48.91999816894531,31.403635025024414,13573600
+2015-04-02,48.88999938964844,49.599998474121094,48.86000061035156,49.470001220703125,31.756696701049805,13344200
+2015-04-06,49.540000915527344,49.81999969482422,49.400001525878906,49.630001068115234,31.859420776367188,14130000
+2015-04-07,49.810001373291016,49.810001373291016,49.25,49.27000045776367,31.628307342529297,11498700
+2015-04-08,48.75,49.279998779296875,48.689998626708984,49.130001068115234,31.894481658935547,15498600
+2015-04-09,48.90999984741211,49.18000030517578,48.66999816894531,49.0099983215332,31.81656837463379,10810900
+2015-04-10,49.040000915527344,49.25,48.939998626708984,49.220001220703125,31.95290756225586,9241900
+2015-04-13,49.27000045776367,49.5099983215332,49.040000915527344,49.040000915527344,31.836055755615234,12235700
+2015-04-14,49.20000076293945,49.36000061035156,48.93000030517578,49.18000030517578,31.92692756652832,11956500
+2015-04-15,49.150001525878906,49.5,49.04999923706055,49.38999938964844,32.063270568847656,11055800
+2015-04-16,49.2599983215332,49.56999969482422,49.09000015258789,49.27000045776367,31.98536491394043,11724100
+2015-04-17,48.97999954223633,49.119998931884766,48.70000076293945,48.900001525878906,31.745174407958984,18105100
+2015-04-20,49.150001525878906,49.47999954223633,49.04999923706055,49.380001068115234,32.05677032470703,17062500
+2015-04-21,48.970001220703125,49.400001525878906,48.459999084472656,49.16999816894531,31.92045021057129,33469100
+2015-04-22,49.459999084472656,49.689998626708984,49.31999969482422,49.56999969482422,32.180118560791016,18687000
+2015-04-23,49.619998931884766,50.20000076293945,49.45000076293945,50.04999923706055,32.491737365722656,22580200
+2015-04-24,49.939998626708984,50.2599983215332,49.81999969482422,50.029998779296875,32.47874450683594,17184200
+2015-04-27,50.0,50.33000183105469,50.0,50.08000183105469,32.511207580566406,16562300
+2015-04-28,50.34000015258789,50.63999938964844,50.06999969482422,50.54999923706055,32.81631088256836,16342000
+2015-04-29,50.45000076293945,50.61000061035156,50.13999938964844,50.470001220703125,32.76438903808594,13683200
+2015-04-30,50.470001220703125,50.650001525878906,50.22999954223633,50.439998626708984,32.744903564453125,15604900
+2015-05-01,50.75,50.77000045776367,50.04999923706055,50.40999984741211,32.72542190551758,13872800
+2015-05-04,50.41999816894531,50.86000061035156,50.290000915527344,50.52000045776367,32.79684829711914,12594800
+2015-05-05,50.689998626708984,50.689998626708984,50.060001373291016,50.09000015258789,32.51768493652344,12646200
+2015-05-06,50.06999969482422,50.16999816894531,49.36000061035156,49.63999938964844,32.22555923461914,15513300
+2015-05-07,49.599998474121094,49.849998474121094,49.31999969482422,49.72999954223633,32.283992767333984,10832400
+2015-05-08,50.189998626708984,50.369998931884766,49.95000076293945,50.13999938964844,32.550167083740234,13264100
+2015-05-11,50.13999938964844,50.279998779296875,49.790000915527344,49.79999923706055,32.32942581176758,9900500
+2015-05-12,49.400001525878906,49.810001373291016,48.970001220703125,49.619998931884766,32.21256637573242,20448900
+2015-05-13,49.63999938964844,49.97999954223633,49.5,49.72999954223633,32.283992767333984,16200400
+2015-05-14,49.900001525878906,50.150001525878906,49.81999969482422,49.970001220703125,32.439796447753906,12094600
+2015-05-15,50.0099983215332,50.09000015258789,49.650001525878906,49.790000915527344,32.32294464111328,14083300
+2015-05-18,49.779998779296875,49.79999923706055,49.54999923706055,49.599998474121094,32.1995849609375,15040800
+2015-05-19,49.529998779296875,49.58000183105469,49.31999969482422,49.54999923706055,32.1671257019043,15675100
+2015-05-20,49.56999969482422,49.959999084472656,49.560001373291016,49.689998626708984,32.25802230834961,13583600
+2015-05-21,49.68000030517578,50.099998474121094,49.66999816894531,49.900001525878906,32.394351959228516,15667600
+2015-05-22,49.7599983215332,49.88999938964844,49.58000183105469,49.61000061035156,32.20608901977539,12324400
+2015-05-26,49.58000183105469,49.75,49.209999084472656,49.41999816894531,32.08273696899414,17460100
+2015-05-27,49.45000076293945,49.68000030517578,49.27000045776367,49.56999969482422,32.180118560791016,14517400
+2015-05-28,49.470001220703125,49.650001525878906,49.380001068115234,49.540000915527344,32.160640716552734,8432800
+2015-05-29,49.5,49.63999938964844,49.369998931884766,49.439998626708984,32.09572219848633,14778400
+2015-06-01,49.439998626708984,49.540000915527344,49.13999938964844,49.220001220703125,31.95290756225586,11968000
+2015-06-02,49.220001220703125,49.310001373291016,48.97999954223633,49.13999938964844,31.900968551635742,11094100
+2015-06-03,49.150001525878906,49.439998626708984,48.869998931884766,49.08000183105469,31.86201286315918,17697800
+2015-06-04,47.880001068115234,48.540000915527344,47.880001068115234,48.099998474121094,31.22582244873047,38418900
+2015-06-05,47.959999084472656,47.970001220703125,47.11000061035156,47.22999954223633,30.661022186279297,23574500
+2015-06-08,47.25,47.779998779296875,47.04999923706055,47.439998626708984,30.79734992980957,16598600
+2015-06-09,47.470001220703125,47.619998931884766,47.16999816894531,47.34000015258789,30.73243522644043,12295100
+2015-06-10,47.560001373291016,47.68000030517578,47.36000061035156,47.470001220703125,30.81683349609375,13007300
+2015-06-11,47.61000061035156,47.880001068115234,47.52000045776367,47.7599983215332,31.005094528198242,10029700
+2015-06-12,47.75,47.75,47.209999084472656,47.25,30.67401123046875,10619100
+2015-06-15,47.13999938964844,47.220001220703125,46.93000030517578,47.0,30.51171112060547,10875800
+2015-06-16,46.9900016784668,47.4900016784668,46.90999984741211,47.41999816894531,30.784372329711914,10862000
+2015-06-17,47.5,47.5099983215332,46.900001525878906,47.27000045776367,30.686988830566406,18216400
+2015-06-18,47.41999816894531,47.91999816894531,47.38999938964844,47.77000045776367,31.011592864990234,14527300
+2015-06-19,47.650001525878906,47.709999084472656,47.369998931884766,47.459999084472656,30.810338973999023,26861700
+2015-06-22,47.630001068115234,47.779998779296875,47.40999984741211,47.529998779296875,30.85577964782715,9191900
+2015-06-23,47.86000061035156,48.11000061035156,47.709999084472656,47.77000045776367,31.011592864990234,14411400
+2015-06-24,47.599998474121094,47.790000915527344,47.290000915527344,47.290000915527344,30.69997787475586,17742300
+2015-06-25,47.630001068115234,47.91999816894531,47.43000030517578,47.439998626708984,30.79734992980957,14445400
+2015-06-26,47.59000015258789,48.4900016784668,47.380001068115234,47.619998931884766,30.91419792175293,18492800
+2015-06-29,47.279998779296875,47.720001220703125,46.75,46.77000045776367,30.362394332885742,15032400
+2015-06-30,47.13999938964844,47.25,46.599998474121094,46.61000061035156,30.25853157043457,15044100
+2015-07-01,46.63999938964844,47.11000061035156,46.56999969482422,47.0,30.51171112060547,12545900
+2015-07-02,47.22999954223633,47.380001068115234,47.11000061035156,47.20000076293945,30.641555786132812,9872400
+2015-07-06,47.060001373291016,47.13999938964844,46.79999923706055,47.040000915527344,30.537681579589844,12051700
+2015-07-07,47.220001220703125,47.45000076293945,46.83000183105469,47.25,30.67401123046875,18025800
+2015-07-08,46.58000183105469,46.83000183105469,46.29999923706055,46.58000183105469,30.595182418823242,17859600
+2015-07-09,47.0099983215332,47.15999984741211,46.22999954223633,46.2599983215332,30.385000228881836,16304500
+2015-07-10,46.84000015258789,47.33000183105469,46.720001220703125,47.0,30.871061325073242,14727100
+2015-07-13,47.380001068115234,47.41999816894531,46.95000076293945,47.20000076293945,31.00242042541504,10184400
+2015-07-14,47.189998626708984,47.439998626708984,47.04999923706055,47.40999984741211,31.140365600585938,9973600
+2015-07-15,47.47999954223633,47.5,47.040000915527344,47.33000183105469,31.087814331054688,9624000
+2015-07-16,47.47999954223633,47.86000061035156,47.45000076293945,47.83000183105469,31.416236877441406,11011400
+2015-07-17,47.779998779296875,47.95000076293945,47.5,47.59000015258789,31.258594512939453,10160400
+2015-07-20,47.630001068115234,48.2599983215332,47.41999816894531,48.099998474121094,31.59357261657715,17246700
+2015-07-21,46.97999954223633,47.349998474121094,46.56999969482422,46.970001220703125,30.85135269165039,31961600
+2015-07-22,46.790000915527344,46.84000015258789,46.11000061035156,46.45000076293945,30.509798049926758,21026600
+2015-07-23,46.459999084472656,46.619998931884766,46.16999816894531,46.349998474121094,30.444116592407227,13698200
+2015-07-24,46.439998626708984,46.47999954223633,45.959999084472656,46.040000915527344,30.240503311157227,19528700
+2015-07-27,45.939998626708984,46.25,45.709999084472656,45.83000183105469,30.102561950683594,15747800
+2015-07-28,45.9900016784668,46.040000915527344,45.65999984741211,45.88999938964844,30.141965866088867,16150900
+2015-07-29,46.0,46.900001525878906,45.970001220703125,46.560001373291016,30.582050323486328,15968700
+2015-07-30,46.65999984741211,46.79999923706055,46.40999984741211,46.66999816894531,30.6543025970459,9592300
+2015-07-31,46.849998474121094,47.16999816894531,46.709999084472656,46.790000915527344,30.733129501342773,12562900
+2015-08-03,47.18000030517578,47.20000076293945,46.599998474121094,46.970001220703125,30.85135269165039,10321300
+2015-08-04,47.02000045776367,47.08000183105469,46.560001373291016,46.66999816894531,30.6543025970459,9371900
+2015-08-05,46.900001525878906,47.150001525878906,46.599998474121094,46.63999938964844,30.634593963623047,11946100
+2015-08-06,46.59000015258789,46.70000076293945,46.290000915527344,46.630001068115234,30.628036499023438,9917200
+2015-08-07,46.56999969482422,46.75,46.16999816894531,46.36000061035156,30.450693130493164,10538000
+2015-08-10,46.52000045776367,47.34000015258789,46.52000045776367,47.22999954223633,31.022130966186523,13529500
+2015-08-11,47.540000915527344,48.209999084472656,47.47999954223633,47.599998474121094,31.26515769958496,18511000
+2015-08-12,47.29999923706055,47.88999938964844,47.099998474121094,47.849998474121094,31.42936134338379,15939800
+2015-08-13,47.77000045776367,47.939998626708984,47.4900016784668,47.65999984741211,31.30455780029297,11168500
+2015-08-14,47.619998931884766,47.630001068115234,47.43000030517578,47.4900016784668,31.192895889282227,8769500
+2015-08-17,47.279998779296875,47.619998931884766,47.20000076293945,47.52000045776367,31.212608337402344,7784300
+2015-08-18,47.560001373291016,47.689998626708984,47.33000183105469,47.459999084472656,31.173198699951172,8581400
+2015-08-19,47.38999938964844,47.70000076293945,47.08000183105469,47.439998626708984,31.160064697265625,12578000
+2015-08-20,47.04999923706055,47.38999938964844,46.880001068115234,46.880001068115234,30.792240142822266,13785900
+2015-08-21,46.45000076293945,46.849998474121094,46.099998474121094,46.099998474121094,30.279905319213867,21305300
+2015-08-24,44.349998474121094,45.869998931884766,38.060001373291016,44.7400016784668,29.386625289916992,36096800
+2015-08-25,45.7599983215332,45.7599983215332,43.5,43.5,28.572147369384766,27851500
+2015-08-26,44.380001068115234,45.310001373291016,44.0,45.15999984741211,29.662492752075195,30856900
+2015-08-27,45.779998779296875,46.290000915527344,45.16999816894531,46.189998626708984,30.339031219482422,21488000
+2015-08-28,46.060001373291016,46.15999984741211,45.650001525878906,46.06999969482422,30.260204315185547,12783900
+2015-08-31,45.95000076293945,46.099998474121094,45.61000061035156,46.0099983215332,30.220788955688477,14785800
+2015-09-01,45.09000015258789,45.54999923706055,44.68000030517578,44.900001525878906,29.491718292236328,21096300
+2015-09-02,45.5,45.5,44.77000045776367,45.349998474121094,29.78728485107422,17197600
+2015-09-03,45.630001068115234,46.150001525878906,45.52000045776367,45.720001220703125,30.030315399169922,12480800
+2015-09-04,45.349998474121094,45.349998474121094,44.63999938964844,44.81999969482422,29.43916893005371,16045100
+2015-09-08,45.58000183105469,45.900001525878906,45.220001220703125,45.880001068115234,30.135412216186523,14056500
+2015-09-09,46.25,46.27000045776367,45.310001373291016,45.38999938964844,29.81355857849121,14423600
+2015-09-10,45.369998931884766,45.61000061035156,45.029998779296875,45.459999084472656,29.859539031982422,16412900
+2015-09-11,45.439998626708984,45.75,45.2599983215332,45.72999954223633,30.036884307861328,11227400
+2015-09-14,45.779998779296875,45.88999938964844,45.599998474121094,45.650001525878906,29.98433494567871,9677800
+2015-09-15,45.91999816894531,46.54999923706055,45.72999954223633,46.369998931884766,30.45724868774414,12023000
+2015-09-16,46.439998626708984,46.470001220703125,46.099998474121094,46.189998626708984,30.339031219482422,11932500
+2015-09-17,45.400001525878906,45.75,44.529998779296875,45.22999954223633,29.708467483520508,31675000
+2015-09-18,45.15999984741211,45.2599983215332,44.41999816894531,44.56999969482422,29.27495765686035,26889300
+2015-09-21,44.619998931884766,44.88999938964844,44.529998779296875,44.79999923706055,29.42603302001953,10584300
+2015-09-22,44.43000030517578,44.529998779296875,44.11000061035156,44.43000030517578,29.182994842529297,12368600
+2015-09-23,44.36000061035156,44.47999954223633,43.900001525878906,43.97999954223633,28.88742446899414,11670300
+2015-09-24,43.790000915527344,44.20000076293945,43.7599983215332,44.09000015258789,28.959686279296875,14438300
+2015-09-25,44.31999969482422,44.529998779296875,44.06999969482422,44.220001220703125,29.04506492614746,17514800
+2015-09-28,44.0099983215332,44.18000030517578,43.689998626708984,43.7400016784668,28.729795455932617,15265200
+2015-09-29,43.779998779296875,44.0,43.34000015258789,43.529998779296875,28.591861724853516,15652500
+2015-09-30,43.83000183105469,44.0,43.279998779296875,43.5099983215332,28.57872200012207,20380600
+2015-10-01,43.4900016784668,43.63999938964844,42.689998626708984,42.959999084472656,28.21746253967285,22323500
+2015-10-02,42.54999923706055,42.900001525878906,42.20000076293945,42.84000015258789,28.138635635375977,22336700
+2015-10-05,43.2400016784668,44.02000045776367,43.2400016784668,44.0,28.900562286376953,14484600
+2015-10-06,44.0,44.43000030517578,43.97999954223633,44.060001373291016,28.939977645874023,15087900
+2015-10-07,43.779998779296875,43.9900016784668,43.459999084472656,43.849998474121094,29.176170349121094,11897000
+2015-10-08,43.68000030517578,44.310001373291016,43.54999923706055,44.22999954223633,29.42901611328125,10280900
+2015-10-09,44.279998779296875,44.529998779296875,44.0,44.15999984741211,29.38243865966797,11981200
+2015-10-12,44.18000030517578,44.310001373291016,44.0099983215332,44.29999923706055,29.475589752197266,9886700
+2015-10-13,44.13999938964844,44.5,44.13999938964844,44.36000061035156,29.515512466430664,11566400
+2015-10-14,44.2599983215332,44.540000915527344,43.93000030517578,43.9900016784668,29.26932716369629,19559200
+2015-10-15,44.2400016784668,44.70000076293945,44.060001373291016,44.66999816894531,29.72177505493164,11774000
+2015-10-16,44.91999816894531,44.970001220703125,44.45000076293945,44.70000076293945,29.741735458374023,15620900
+2015-10-19,44.47999954223633,44.81999969482422,44.2599983215332,44.70000076293945,29.741735458374023,17547400
+2015-10-20,44.91999816894531,45.79999923706055,44.790000915527344,45.2400016784668,30.10102653503418,19747400
+2015-10-21,45.439998626708984,45.709999084472656,44.709999084472656,44.86000061035156,29.848201751708984,17081800
+2015-10-22,44.97999954223633,45.900001525878906,44.97999954223633,45.88999938964844,30.53350830078125,15378600
+2015-10-23,46.13999938964844,46.33000183105469,45.939998626708984,46.15999984741211,30.71316909790039,13285100
+2015-10-26,46.31999969482422,46.54999923706055,46.150001525878906,46.36000061035156,30.846240997314453,10802500
+2015-10-27,46.189998626708984,46.29999923706055,46.0099983215332,46.16999816894531,30.719816207885742,9540400
+2015-10-28,46.439998626708984,46.79999923706055,46.060001373291016,46.47999954223633,30.926076889038086,11447300
+2015-10-29,46.4900016784668,46.560001373291016,46.0,46.400001525878906,30.87285041809082,7902300
+2015-10-30,46.43000030517578,46.97999954223633,46.279998779296875,46.880001068115234,31.192230224609375,14753200
+2015-11-02,47.02000045776367,47.08000183105469,46.52000045776367,46.779998779296875,31.12568473815918,11689100
+2015-11-03,46.70000076293945,46.75,46.18000030517578,46.45000076293945,30.906118392944336,11900900
+2015-11-04,46.58000183105469,46.650001525878906,46.040000915527344,46.13999938964844,30.699857711791992,9702000
+2015-11-05,46.20000076293945,46.43000030517578,46.099998474121094,46.20000076293945,30.739784240722656,11646900
+2015-11-06,45.9900016784668,46.029998779296875,45.290000915527344,45.779998779296875,30.4603271484375,14144400
+2015-11-09,45.529998779296875,45.540000915527344,45.029998779296875,45.29999923706055,30.140947341918945,10743200
+2015-11-10,45.27000045776367,45.33000183105469,44.79999923706055,45.099998474121094,30.00787925720215,9996700
+2015-11-11,45.36000061035156,45.540000915527344,45.130001068115234,45.31999969482422,30.154268264770508,7904000
+2015-11-12,45.02000045776367,45.09000015258789,44.77000045776367,44.83000183105469,29.828237533569336,11053500
+2015-11-13,44.72999954223633,44.9900016784668,44.220001220703125,44.22999954223633,29.42901611328125,12615600
+2015-11-16,44.2599983215332,45.06999969482422,44.18000030517578,45.040000915527344,29.96796989440918,10112500
+2015-11-17,45.0099983215332,45.31999969482422,44.93000030517578,45.08000183105469,29.99458122253418,10657500
+2015-11-18,45.08000183105469,45.43000030517578,44.58000183105469,45.380001068115234,30.19417953491211,13585600
+2015-11-19,45.439998626708984,45.869998931884766,45.349998474121094,45.7599983215332,30.4470157623291,9320900
+2015-11-20,45.959999084472656,45.9900016784668,45.31999969482422,45.38999938964844,30.200830459594727,12229700
+2015-11-23,45.310001373291016,45.5,44.939998626708984,44.9900016784668,29.934696197509766,10290100
+2015-11-24,44.75,45.34000015258789,44.68000030517578,45.189998626708984,30.06777572631836,11127400
+2015-11-25,45.11000061035156,45.130001068115234,44.88999938964844,44.91999816894531,29.888118743896484,7013900
+2015-11-27,44.84000015258789,45.38999938964844,44.83000183105469,45.22999954223633,30.094388961791992,4108300
+2015-11-30,45.25,45.63999938964844,44.959999084472656,45.45000076293945,30.240755081176758,19400000
+2015-12-01,45.5099983215332,45.88999938964844,45.33000183105469,45.58000183105469,30.32725715637207,10580000
+2015-12-02,45.45000076293945,45.54999923706055,44.869998931884766,44.91999816894531,29.888118743896484,12160400
+2015-12-03,44.880001068115234,45.04999923706055,44.33000183105469,44.560001373291016,29.648595809936523,17077700
+2015-12-04,44.7400016784668,45.779998779296875,44.709999084472656,45.709999084472656,30.413759231567383,14158600
+2015-12-07,45.459999084472656,46.119998931884766,45.45000076293945,46.060001373291016,30.646636962890625,13192100
+2015-12-08,45.66999816894531,45.9900016784668,45.439998626708984,45.70000076293945,30.407094955444336,13776100
+2015-12-09,45.58000183105469,46.130001068115234,45.119998931884766,45.36000061035156,30.180871963500977,13467900
+2015-12-10,45.470001220703125,45.65999984741211,45.20000076293945,45.31999969482422,30.154268264770508,10402500
+2015-12-11,45.31999969482422,45.349998474121094,44.72999954223633,44.81999969482422,29.821578979492188,16481900
+2015-12-14,44.84000015258789,45.5,44.68000030517578,45.45000076293945,30.240755081176758,16723100
+2015-12-15,45.52000045776367,45.86000061035156,45.209999084472656,45.54999923706055,30.30729103088379,16742600
+2015-12-16,45.93000030517578,46.56999969482422,45.70000076293945,46.5099983215332,30.946046829223633,18808300
+2015-12-17,46.4900016784668,46.689998626708984,46.029998779296875,46.099998474121094,30.673242568969727,15508600
+2015-12-18,45.900001525878906,46.040000915527344,45.560001373291016,45.560001373291016,30.31395149230957,31635100
+2015-12-21,45.72999954223633,45.91999816894531,45.52000045776367,45.900001525878906,30.540176391601562,10360600
+2015-12-22,46.20000076293945,46.459999084472656,45.849998474121094,46.34000015258789,30.832927703857422,11181500
+2015-12-23,46.5099983215332,47.150001525878906,46.38999938964844,46.95000076293945,31.238807678222656,12685500
+2015-12-24,46.90999984741211,46.970001220703125,46.599998474121094,46.709999084472656,31.079120635986328,4279900
+2015-12-28,46.619998931884766,46.84000015258789,46.560001373291016,46.75,31.105730056762695,6254900
+2015-12-29,46.97999954223633,47.22999954223633,46.84000015258789,47.209999084472656,31.411788940429688,7667100
+2015-12-30,47.20000076293945,47.20000076293945,46.619998931884766,46.77000045776367,31.119041442871094,8970700
+2015-12-31,46.52000045776367,46.650001525878906,46.209999084472656,46.220001220703125,30.753087997436523,11490900
+2016-01-04,45.66999816894531,45.90999984741211,45.36000061035156,45.869998931884766,30.520214080810547,17821600
+2016-01-05,46.20000076293945,46.54999923706055,45.630001068115234,46.5,30.939390182495117,15632800
+2016-01-06,45.4900016784668,45.95000076293945,45.279998779296875,45.52000045776367,30.659860610961914,19082700
+2016-01-07,45.119998931884766,45.66999816894531,45.0,45.27000045776367,30.49148178100586,19277600
+2016-01-08,45.65999984741211,45.7400016784668,44.70000076293945,44.83000183105469,30.19512367248535,16594800
+2016-01-11,45.11000061035156,45.22999954223633,44.599998474121094,45.09000015258789,30.370248794555664,14226200
+2016-01-12,45.2400016784668,45.25,44.529998779296875,44.93000030517578,30.262475967407227,15123000
+2016-01-13,45.11000061035156,45.27000045776367,44.08000183105469,44.150001525878906,29.737106323242188,19291000
+2016-01-14,44.220001220703125,45.189998626708984,44.04999923706055,44.869998931884766,30.22205924987793,18435000
+2016-01-15,44.040000915527344,44.54999923706055,43.86000061035156,44.43000030517578,29.925708770751953,27993900
+2016-01-19,44.7400016784668,45.0099983215332,44.529998779296875,44.869998931884766,30.22205924987793,20364300
+2016-01-20,44.380001068115234,44.77000045776367,43.790000915527344,44.41999816894531,29.918964385986328,28290200
+2016-01-21,45.0,46.33000183105469,44.43000030517578,45.869998931884766,30.895610809326172,31354100
+2016-01-22,46.40999984741211,47.119998931884766,46.0,47.040000915527344,31.68366050720215,23075700
+2016-01-25,47.08000183105469,47.779998779296875,46.540000915527344,47.029998779296875,31.67692756652832,24298800
+2016-01-26,47.130001068115234,48.27000045776367,47.04999923706055,48.25,32.4986572265625,22620900
+2016-01-27,48.290000915527344,49.4900016784668,48.25,49.029998779296875,33.024017333984375,33795700
+2016-01-28,49.060001373291016,49.459999084472656,48.470001220703125,49.0099983215332,33.01055145263672,20085200
+2016-01-29,49.38999938964844,49.9900016784668,49.220001220703125,49.970001220703125,33.65715789794922,29082600
+2016-02-01,49.939998626708984,51.02000045776367,49.689998626708984,50.7599983215332,34.18925857543945,28536600
+2016-02-02,50.61000061035156,50.630001068115234,49.650001525878906,49.90999984741211,33.61674499511719,21607000
+2016-02-03,50.25,50.619998931884766,49.41999816894531,50.619998931884766,34.09496307373047,20309800
+2016-02-04,50.369998931884766,50.599998474121094,49.66999816894531,50.43000030517578,33.96698760986328,19594300
+2016-02-05,50.31999969482422,51.20000076293945,50.310001373291016,50.970001220703125,34.33069610595703,25790300
+2016-02-08,50.599998474121094,50.79999923706055,49.77000045776367,50.7400016784668,34.175785064697266,27058100
+2016-02-09,50.060001373291016,50.61000061035156,49.349998474121094,50.150001525878906,33.77838897705078,22633900
+2016-02-10,50.189998626708984,50.31999969482422,49.619998931884766,49.97999954223633,33.66389083862305,18633100
+2016-02-11,49.599998474121094,50.099998474121094,49.27000045776367,49.38999938964844,33.26649856567383,30521000
+2016-02-12,49.540000915527344,50.189998626708984,49.349998474121094,50.11000061035156,33.75144577026367,20990900
+2016-02-16,50.2400016784668,50.29999923706055,49.58000183105469,50.2400016784668,33.83901596069336,16360000
+2016-02-17,50.40999984741211,50.599998474121094,50.08000183105469,50.31999969482422,33.892887115478516,15228900
+2016-02-18,50.119998931884766,51.099998474121094,49.959999084472656,50.939998626708984,34.31048583984375,19678500
+2016-02-19,50.7400016784668,51.06999969482422,50.310001373291016,50.86000061035156,34.25660705566406,15607000
+2016-02-22,50.86000061035156,51.150001525878906,50.77000045776367,51.06999969482422,34.398048400878906,12456000
+2016-02-23,50.970001220703125,50.9900016784668,50.36000061035156,50.630001068115234,34.1016960144043,11594600
+2016-02-24,50.27000045776367,50.869998931884766,50.16999816894531,50.81999969482422,34.22967529296875,11244900
+2016-02-25,50.900001525878906,51.29999923706055,50.779998779296875,51.11000061035156,34.42499542236328,12358700
+2016-02-26,51.150001525878906,51.34000015258789,50.91999816894531,51.02000045776367,34.36437225341797,13011500
+2016-02-29,50.86000061035156,51.380001068115234,50.689998626708984,50.72999954223633,34.1690559387207,15986300
+2016-03-01,50.9900016784668,51.470001220703125,50.97999954223633,51.459999084472656,34.660743713378906,12003300
+2016-03-02,51.459999084472656,52.20000076293945,51.189998626708984,52.119998931884766,35.10528564453125,14791100
+2016-03-03,52.13999938964844,52.220001220703125,51.61000061035156,51.88999938964844,34.95036315917969,15404500
+2016-03-04,51.75,52.0,51.5,51.810001373291016,34.896488189697266,13957600
+2016-03-07,51.529998779296875,52.349998474121094,51.400001525878906,52.209999084472656,35.16590118408203,14907500
+2016-03-08,52.04999923706055,52.75,51.93000030517578,52.459999084472656,35.33428955078125,14306500
+2016-03-09,52.54999923706055,52.959999084472656,52.0,52.34000015258789,35.25346374511719,15466600
+2016-03-10,52.54999923706055,52.65999984741211,51.9900016784668,52.31999969482422,35.239994049072266,15102100
+2016-03-11,52.650001525878906,52.779998779296875,52.2400016784668,52.529998779296875,35.381439208984375,15223900
+2016-03-14,52.54999923706055,52.75,52.22999954223633,52.540000915527344,35.3881721496582,11729400
+2016-03-15,52.2400016784668,52.7400016784668,52.2400016784668,52.66999816894531,35.475738525390625,11295700
+2016-03-16,52.66999816894531,53.380001068115234,52.400001525878906,53.209999084472656,35.839439392089844,11866400
+2016-03-17,53.279998779296875,53.810001373291016,53.189998626708984,53.630001068115234,36.12232971191406,16401500
+2016-03-18,53.810001373291016,53.849998474121094,53.2400016784668,53.2400016784668,35.85966110229492,23209400
+2016-03-21,53.189998626708984,53.59000015258789,53.02000045776367,53.439998626708984,35.994346618652344,10679000
+2016-03-22,53.41999816894531,53.459999084472656,53.099998474121094,53.209999084472656,35.839439392089844,10852000
+2016-03-23,53.130001068115234,53.22999954223633,52.81999969482422,52.90999984741211,35.637393951416016,9716100
+2016-03-24,52.7400016784668,53.619998931884766,52.65999984741211,53.560001373291016,36.0751838684082,15096400
+2016-03-28,53.560001373291016,53.72999954223633,53.20000076293945,53.400001525878906,35.96742248535156,8527100
+2016-03-29,53.5099983215332,54.08000183105469,53.29999923706055,54.04999923706055,36.40522384643555,10770500
+2016-03-30,54.16999816894531,54.369998931884766,53.70000076293945,54.040000915527344,36.39849090576172,14528300
+2016-03-31,54.0099983215332,54.2599983215332,53.91999816894531,54.08000183105469,36.4254264831543,12428600
+2016-04-01,53.31999969482422,54.09000015258789,53.099998474121094,54.0099983215332,36.37826919555664,13807100
+2016-04-04,54.029998779296875,54.41999816894531,53.79999923706055,54.41999816894531,36.65442657470703,11402700
+2016-04-05,54.380001068115234,54.4900016784668,53.95000076293945,54.09000015258789,36.43217086791992,12979100
+2016-04-06,53.619998931884766,53.619998931884766,53.130001068115234,53.52000045776367,36.42876434326172,12993600
+2016-04-07,52.52000045776367,52.70000076293945,51.77000045776367,52.0,35.394161224365234,23076300
+2016-04-08,52.20000076293945,52.58000183105469,52.04999923706055,52.18000030517578,35.51668930053711,12197900
+2016-04-11,52.36000061035156,52.400001525878906,51.5,51.61000061035156,35.12871170043945,14975900
+2016-04-12,51.65999984741211,52.189998626708984,51.61000061035156,51.95000076293945,35.360137939453125,12335000
+2016-04-13,52.06999969482422,52.09000015258789,50.84000015258789,51.290000915527344,34.91090774536133,19752900
+2016-04-14,51.279998779296875,51.54999923706055,51.2400016784668,51.36000061035156,34.95854949951172,10083300
+2016-04-15,51.279998779296875,51.4900016784668,51.099998474121094,51.349998474121094,34.951744079589844,11862000
+2016-04-18,51.349998474121094,51.900001525878906,51.18000030517578,51.72999954223633,35.21038818359375,14322900
+2016-04-19,51.79999923706055,52.16999816894531,51.790000915527344,52.08000183105469,35.4486198425293,11393400
+2016-04-20,52.150001525878906,52.220001220703125,51.65999984741211,51.75,35.224002838134766,15412500
+2016-04-21,50.560001373291016,50.68000030517578,49.470001220703125,50.029998779296875,34.05327606201172,32172200
+2016-04-22,50.150001525878906,50.630001068115234,50.04999923706055,50.54999923706055,34.40720748901367,17823300
+2016-04-25,50.529998779296875,50.95000076293945,50.279998779296875,50.7599983215332,34.55015182495117,12439500
+2016-04-26,50.97999954223633,51.0,50.279998779296875,50.439998626708984,34.332340240478516,10064300
+2016-04-27,50.459999084472656,51.810001373291016,50.459999084472656,51.689998626708984,35.18315887451172,17012400
+2016-04-28,51.29999923706055,51.560001373291016,50.91999816894531,51.02000045776367,34.727115631103516,13055600
+2016-04-29,50.95000076293945,51.04999923706055,50.63999938964844,50.939998626708984,34.672664642333984,13684800
+2016-05-02,51.220001220703125,51.45000076293945,51.040000915527344,51.31999969482422,34.93131637573242,11103800
+2016-05-03,51.11000061035156,51.31999969482422,50.36000061035156,50.68000030517578,34.49570083618164,12900700
+2016-05-04,50.47999954223633,50.9900016784668,50.20000076293945,50.84000015258789,34.60460662841797,9033800
+2016-05-05,50.9900016784668,51.040000915527344,50.630001068115234,50.84000015258789,34.60460662841797,10788800
+2016-05-06,50.90999984741211,51.13999938964844,50.61000061035156,51.119998931884766,34.795188903808594,9782300
+2016-05-09,51.220001220703125,51.43000030517578,51.0099983215332,51.08000183105469,34.76795196533203,8719800
+2016-05-10,51.380001068115234,51.54999923706055,51.27000045776367,51.540000915527344,35.081077575683594,7903500
+2016-05-11,51.47999954223633,51.70000076293945,51.08000183105469,51.150001525878906,34.81560134887695,8508900
+2016-05-12,51.220001220703125,51.599998474121094,51.09000015258789,51.470001220703125,35.03342056274414,9917100
+2016-05-13,51.40999984741211,51.4900016784668,50.849998474121094,50.939998626708984,34.672664642333984,9561300
+2016-05-16,50.77000045776367,51.33000183105469,50.63999938964844,51.22999954223633,34.87005615234375,7903400
+2016-05-17,51.20000076293945,51.349998474121094,50.66999816894531,50.900001525878906,34.64543914794922,10466800
+2016-05-18,50.91999816894531,51.029998779296875,50.060001373291016,50.38999938964844,34.298301696777344,10443100
+2016-05-19,50.0,50.02000045776367,49.119998931884766,49.630001068115234,33.7810173034668,16022400
+2016-05-20,49.79999923706055,49.79999923706055,49.470001220703125,49.65999984741211,33.801429748535156,15345800
+2016-05-23,49.65999984741211,49.779998779296875,49.04999923706055,49.13999938964844,33.447486877441406,13263100
+2016-05-24,49.36000061035156,49.619998931884766,49.20000076293945,49.58000183105469,33.746986389160156,11827300
+2016-05-25,49.630001068115234,50.0099983215332,49.400001525878906,49.849998474121094,33.93075180053711,9490400
+2016-05-26,49.849998474121094,50.279998779296875,49.790000915527344,50.15999984741211,34.14175033569336,11044000
+2016-05-27,50.38999938964844,50.86000061035156,50.18000030517578,50.619998931884766,34.45486068725586,10649500
+2016-05-31,50.880001068115234,51.15999984741211,50.59000015258789,50.900001525878906,34.64543914794922,15834500
+2016-06-01,50.869998931884766,50.97999954223633,50.220001220703125,50.43000030517578,34.325538635253906,10670800
+2016-06-02,50.470001220703125,50.77000045776367,50.119998931884766,50.77000045776367,34.55696487426758,8721100
+2016-06-03,50.77000045776367,51.0,50.61000061035156,50.91999816894531,34.659053802490234,9500700
+2016-06-06,51.060001373291016,51.09000015258789,50.650001525878906,50.709999084472656,34.51612091064453,10075600
+2016-06-07,50.599998474121094,51.9900016784668,50.599998474121094,51.75,35.224002838134766,15210900
+2016-06-08,51.5099983215332,51.70000076293945,51.2400016784668,51.52000045776367,35.06745147705078,10546200
+2016-06-09,51.63999938964844,52.0,51.369998931884766,51.95000076293945,35.360137939453125,9790700
+2016-06-10,51.86000061035156,52.83000183105469,51.720001220703125,52.66999816894531,35.850215911865234,15629000
+2016-06-13,52.5,52.83000183105469,52.22999954223633,52.56999969482422,35.782142639160156,12394200
+2016-06-14,52.369998931884766,53.099998474121094,52.31999969482422,52.9900016784668,36.06801223754883,10735900
+2016-06-15,52.970001220703125,53.209999084472656,52.7599983215332,52.84000015258789,35.96592712402344,10289000
+2016-06-16,52.84000015258789,53.47999954223633,52.56999969482422,53.459999084472656,36.387916564941406,11914500
+2016-06-17,53.43000030517578,53.779998779296875,53.0099983215332,53.779998779296875,36.605735778808594,18836300
+2016-06-20,54.0,54.189998626708984,53.43000030517578,53.7599983215332,36.59211349487305,14344300
+2016-06-21,53.88999938964844,54.4900016784668,53.439998626708984,54.099998474121094,36.82355499267578,11893000
+2016-06-22,54.22999954223633,54.400001525878906,53.9900016784668,54.029998779296875,36.775901794433594,12959200
+2016-06-23,54.400001525878906,54.68000030517578,54.20000076293945,54.66999816894531,37.211524963378906,12329900
+2016-06-24,54.470001220703125,55.220001220703125,54.130001068115234,54.43000030517578,37.04816818237305,43842700
+2016-06-27,54.060001373291016,54.869998931884766,53.880001068115234,54.7400016784668,37.25916290283203,22570200
+2016-06-28,54.7599983215332,54.9900016784668,54.34000015258789,54.81999969482422,37.313621520996094,17780600
+2016-06-29,54.81999969482422,55.29999923706055,54.81999969482422,55.060001373291016,37.47698211669922,18184100
+2016-06-30,55.27000045776367,55.91999816894531,54.790000915527344,55.84000015258789,38.00788497924805,22143300
+2016-07-01,55.849998474121094,56.290000915527344,55.59000015258789,56.22999954223633,38.273338317871094,16092300
+2016-07-05,56.31999969482422,56.95000076293945,56.31999969482422,56.529998779296875,38.4775390625,20703200
+2016-07-06,56.209999084472656,56.33000183105469,55.45000076293945,56.2599983215332,38.68036651611328,15761500
+2016-07-07,56.099998474121094,56.13999938964844,55.099998474121094,55.380001068115234,38.07533645629883,13574100
+2016-07-08,55.38999938964844,56.029998779296875,55.0099983215332,55.900001525878906,38.432861328125,15946200
+2016-07-11,55.75,56.0,55.40999984741211,55.93000030517578,38.4534797668457,12434700
+2016-07-12,55.75,55.959999084472656,55.369998931884766,55.470001220703125,38.13721466064453,14897600
+2016-07-13,55.58000183105469,56.040000915527344,55.369998931884766,56.0,38.50161361694336,11405600
+2016-07-14,55.619998931884766,56.099998474121094,55.619998931884766,55.84000015258789,38.3916015625,11098500
+2016-07-15,56.04999923706055,56.08000183105469,55.599998474121094,55.84000015258789,38.3916015625,13949700
+2016-07-18,55.869998931884766,56.0,55.7599983215332,55.93000030517578,38.4534797668457,9623300
+2016-07-19,55.959999084472656,56.0,55.54999923706055,55.70000076293945,38.295345306396484,10270100
+2016-07-20,55.58000183105469,55.66999816894531,55.310001373291016,55.619998931884766,38.24034118652344,12008700
+2016-07-21,55.529998779296875,55.66999816894531,55.2400016784668,55.369998931884766,38.068458557128906,9802100
+2016-07-22,55.439998626708984,56.20000076293945,55.38999938964844,56.099998474121094,38.57035827636719,10973200
+2016-07-25,56.099998474121094,56.099998474121094,55.63999938964844,55.869998931884766,38.412235260009766,10848700
+2016-07-26,55.849998474121094,56.25,54.689998626708984,54.810001373291016,37.683448791503906,18753900
+2016-07-27,54.95000076293945,55.439998626708984,54.439998626708984,55.31999969482422,38.034088134765625,17074600
+2016-07-28,55.20000076293945,55.209999084472656,54.63999938964844,54.86000061035156,37.71782302856445,10672300
+2016-07-29,54.9900016784668,55.720001220703125,54.970001220703125,55.40999984741211,38.0959587097168,15508900
+2016-08-01,55.58000183105469,55.81999969482422,54.369998931884766,54.5,37.47030258178711,17434600
+2016-08-02,54.45000076293945,54.59000015258789,53.720001220703125,54.0,37.126548767089844,18428200
+2016-08-03,54.15999984741211,54.20000076293945,53.630001068115234,53.900001525878906,37.05780029296875,10429400
+2016-08-04,54.0,54.13999938964844,53.83000183105469,53.93000030517578,37.07842254638672,11309800
+2016-08-05,53.939998626708984,53.9900016784668,53.33000183105469,53.63999938964844,36.8790397644043,13460100
+2016-08-08,53.63999938964844,53.7400016784668,53.400001525878906,53.59000015258789,36.844661712646484,9830400
+2016-08-09,53.599998474121094,53.779998779296875,53.33000183105469,53.65999984741211,36.892791748046875,7906200
+2016-08-10,53.81999969482422,53.97999954223633,53.59000015258789,53.810001373291016,36.995914459228516,8875700
+2016-08-11,53.810001373291016,53.9900016784668,53.7400016784668,53.86000061035156,37.03029251098633,7824800
+2016-08-12,53.959999084472656,53.97999954223633,53.52000045776367,53.650001525878906,36.885921478271484,7655000
+2016-08-15,53.65999984741211,53.849998474121094,53.529998779296875,53.61000061035156,36.85840606689453,8250900
+2016-08-16,53.5,53.5099983215332,52.72999954223633,52.7599983215332,36.274017333984375,13933100
+2016-08-17,52.900001525878906,53.16999816894531,52.380001068115234,53.16999816894531,36.555908203125,12930100
+2016-08-18,52.95000076293945,53.060001373291016,52.52000045776367,52.869998931884766,36.34963607788086,11204900
+2016-08-19,52.88999938964844,52.90999984741211,52.15999984741211,52.45000076293945,36.06087875366211,11991000
+2016-08-22,52.58000183105469,52.689998626708984,52.16999816894531,52.54999923706055,36.12963104248047,8183900
+2016-08-23,52.65999984741211,52.81999969482422,52.459999084472656,52.630001068115234,36.18463134765625,7775100
+2016-08-24,52.54999923706055,52.720001220703125,52.16999816894531,52.529998779296875,36.11588668823242,8900700
+2016-08-25,52.529998779296875,52.790000915527344,52.33000183105469,52.75,36.26713943481445,8680100
+2016-08-26,52.63999938964844,53.0099983215332,51.900001525878906,52.06999969482422,35.799617767333984,15105300
+2016-08-29,52.36000061035156,52.689998626708984,52.15999984741211,52.5,36.09526062011719,11960400
+2016-08-30,52.58000183105469,52.59000015258789,52.029998779296875,52.27000045776367,35.93711853027344,9161900
+2016-08-31,52.220001220703125,52.459999084472656,52.08000183105469,52.33000183105469,35.97837829589844,10390500
+2016-09-01,52.13999938964844,52.709999084472656,52.040000915527344,52.560001373291016,36.13650894165039,9988800
+2016-09-02,52.79999923706055,53.13999938964844,52.52000045776367,52.880001068115234,36.35652160644531,13275300
+2016-09-06,53.09000015258789,53.84000015258789,52.83000183105469,53.5099983215332,36.7896614074707,17235600
+2016-09-07,53.5,53.790000915527344,53.279998779296875,53.709999084472656,36.92715835571289,10612300
+2016-09-08,53.599998474121094,53.880001068115234,53.43000030517578,53.599998474121094,36.85154342651367,9005300
+2016-09-09,53.130001068115234,53.2400016784668,51.77000045776367,51.81999969482422,35.627742767333984,18258500
+2016-09-12,51.75,52.84000015258789,51.709999084472656,52.56999969482422,36.14338302612305,15678600
+2016-09-13,52.04999923706055,52.119998931884766,51.150001525878906,51.45000076293945,35.373348236083984,17602400
+2016-09-14,51.59000015258789,51.86000061035156,51.29999923706055,51.4900016784668,35.40085220336914,11941800
+2016-09-15,51.4900016784668,52.099998474121094,51.119998931884766,51.97999954223633,35.73773956298828,13007400
+2016-09-16,51.88999938964844,51.970001220703125,51.619998931884766,51.880001068115234,35.66898727416992,19932300
+2016-09-19,51.88999938964844,51.959999084472656,51.02000045776367,51.20000076293945,35.20146942138672,14578500
+2016-09-20,51.599998474121094,51.79999923706055,51.130001068115234,51.27000045776367,35.24959945678711,14006300
+2016-09-21,51.369998931884766,52.0099983215332,51.25,51.869998931884766,35.662109375,14434700
+2016-09-22,52.150001525878906,52.4900016784668,52.0,52.349998474121094,35.99213790893555,12751900
+2016-09-23,52.29999923706055,52.81999969482422,52.150001525878906,52.560001373291016,36.13650894165039,13014800
+2016-09-26,52.45000076293945,52.560001373291016,52.02000045776367,52.150001525878906,35.854618072509766,10559000
+2016-09-27,52.310001373291016,52.65999984741211,52.0,52.4900016784668,36.088382720947266,8259000
+2016-09-28,52.310001373291016,52.439998626708984,51.810001373291016,52.060001373291016,35.792747497558594,13279100
+2016-09-29,51.84000015258789,52.40999984741211,51.77000045776367,52.119998931884766,35.83399200439453,10804700
+2016-09-30,52.43000030517578,52.56999969482422,51.959999084472656,51.97999954223633,35.73773956298828,13077600
+2016-10-03,51.84000015258789,52.13999938964844,51.599998474121094,51.880001068115234,35.66898727416992,9120300
+2016-10-04,51.77000045776367,51.939998626708984,51.0,51.2599983215332,35.24272155761719,13753300
+2016-10-05,50.689998626708984,50.81999969482422,50.029998779296875,50.27000045776367,34.95623016357422,17190900
+2016-10-06,50.31999969482422,50.52000045776367,49.970001220703125,50.2599983215332,34.94926834106445,11724000
+2016-10-07,50.459999084472656,50.540000915527344,49.91999816894531,49.91999816894531,34.71284103393555,13816800
+2016-10-10,50.22999954223633,50.29999923706055,49.630001068115234,50.189998626708984,34.90058898925781,10687700
+2016-10-11,50.099998474121094,50.209999084472656,49.650001525878906,49.900001525878906,34.69894027709961,11737900
+2016-10-12,49.959999084472656,50.47999954223633,49.939998626708984,50.29999923706055,34.97708511352539,8880100
+2016-10-13,50.22999954223633,50.40999984741211,49.81999969482422,50.290000915527344,34.97014236450195,11156900
+2016-10-14,50.34000015258789,50.61000061035156,50.27000045776367,50.279998779296875,34.96318817138672,8853200
+2016-10-17,50.209999084472656,50.59000015258789,50.04999923706055,50.43000030517578,35.06747817993164,10724600
+2016-10-18,50.61000061035156,50.61000061035156,50.04999923706055,50.27000045776367,34.95623016357422,10873900
+2016-10-19,50.45000076293945,50.630001068115234,50.349998474121094,50.380001068115234,35.032718658447266,10364900
+2016-10-20,49.540000915527344,49.56999969482422,48.900001525878906,49.13999938964844,34.17045974731445,27098200
+2016-10-21,48.790000915527344,48.91999816894531,47.95000076293945,48.20000076293945,33.51681900024414,24785000
+2016-10-24,48.709999084472656,48.93000030517578,48.130001068115234,48.209999084472656,33.523765563964844,19414700
+2016-10-25,48.209999084472656,48.290000915527344,47.790000915527344,47.84000015258789,33.266483306884766,16441200
+2016-10-26,47.7400016784668,48.04999923706055,47.58000183105469,47.630001068115234,33.12044143676758,15049200
+2016-10-27,47.7400016784668,48.709999084472656,47.630001068115234,48.540000915527344,33.75323486328125,22330700
+2016-10-28,48.560001373291016,48.77000045776367,48.099998474121094,48.209999084472656,33.523765563964844,10660100
+2016-10-31,48.2400016784668,48.29999923706055,48.04999923706055,48.099998474121094,33.447265625,12459400
+2016-11-01,48.31999969482422,48.380001068115234,47.529998779296875,47.65999984741211,33.14130783081055,13229400
+2016-11-02,47.75,47.75,46.86000061035156,46.939998626708984,32.640647888183594,16488200
+2016-11-03,46.97999954223633,47.27000045776367,46.790000915527344,46.869998931884766,32.59197235107422,12605100
+2016-11-04,46.970001220703125,47.279998779296875,46.88999938964844,47.08000183105469,32.73799133300781,14410200
+2016-11-07,47.38999938964844,47.470001220703125,46.939998626708984,47.459999084472656,33.00223922729492,14705200
+2016-11-08,47.560001373291016,47.849998474121094,47.470001220703125,47.650001525878906,33.13435745239258,9482400
+2016-11-09,47.0099983215332,48.08000183105469,46.470001220703125,47.86000061035156,33.28038787841797,20871900
+2016-11-10,47.86000061035156,47.880001068115234,46.36000061035156,46.689998626708984,32.46680450439453,24311700
+2016-11-11,46.70000076293945,46.900001525878906,46.5099983215332,46.689998626708984,32.46680450439453,16425500
+2016-11-14,46.709999084472656,46.849998474121094,46.0099983215332,46.18000030517578,32.1121711730957,21820200
+2016-11-15,46.5099983215332,47.369998931884766,46.380001068115234,47.369998931884766,32.93964767456055,18672200
+2016-11-16,47.4900016784668,47.97999954223633,47.31999969482422,47.93000030517578,33.32905960083008,17328400
+2016-11-17,47.95000076293945,48.16999816894531,47.810001373291016,47.84000015258789,33.266483306884766,12436300
+2016-11-18,47.849998474121094,48.20000076293945,47.56999969482422,48.06999969482422,33.426414489746094,12820600
+2016-11-21,48.060001373291016,48.36000061035156,47.91999816894531,48.310001373291016,33.59330749511719,10773300
+2016-11-22,48.47999954223633,49.61000061035156,48.369998931884766,49.4900016784668,34.41384506225586,22030000
+2016-11-23,49.29999923706055,50.650001525878906,49.290000915527344,50.22999954223633,34.928409576416016,21456700
+2016-11-25,50.220001220703125,50.79999923706055,50.16999816894531,50.66999816894531,35.234375,8087100
+2016-11-28,50.470001220703125,51.20000076293945,50.45000076293945,51.119998931884766,35.54728698730469,15982400
+2016-11-29,51.029998779296875,51.150001525878906,50.77000045776367,50.959999084472656,35.43603515625,11532800
+2016-11-30,50.54999923706055,50.72999954223633,49.900001525878906,49.900001525878906,34.69894027709961,20698900
+2016-12-01,49.79999923706055,49.9900016784668,49.310001373291016,49.869998931884766,34.67806625366211,12982800
+2016-12-02,50.0,50.31999969482422,49.599998474121094,49.810001373291016,34.636356353759766,10650700
+2016-12-05,49.7400016784668,50.08000183105469,49.7400016784668,49.75,34.59463882446289,13074700
+2016-12-06,50.150001525878906,50.619998931884766,49.7599983215332,50.36000061035156,35.01880645751953,13581500
+2016-12-07,50.720001220703125,51.43000030517578,50.439998626708984,51.380001068115234,35.72808837890625,16280600
+2016-12-08,51.22999954223633,51.279998779296875,50.97999954223633,51.130001068115234,35.55424499511719,11502900
+2016-12-09,51.09000015258789,51.630001068115234,50.91999816894531,51.4900016784668,35.80458068847656,10101500
+2016-12-12,51.540000915527344,52.43000030517578,51.47999954223633,51.7599983215332,35.99232864379883,16186400
+2016-12-13,52.08000183105469,52.369998931884766,52.060001373291016,52.36000061035156,36.409542083740234,12211500
+2016-12-14,52.459999084472656,52.65999984741211,51.40999984741211,51.630001068115234,35.90193557739258,19920400
+2016-12-15,51.369998931884766,52.130001068115234,51.25,51.810001373291016,36.027095794677734,13963600
+2016-12-16,52.060001373291016,52.279998779296875,51.86000061035156,52.27000045776367,36.34696578979492,21262500
+2016-12-19,52.47999954223633,53.130001068115234,52.09000015258789,52.90999984741211,36.79199981689453,13407000
+2016-12-20,52.93000030517578,53.459999084472656,52.93000030517578,53.119998931884766,36.93803787231445,10366900
+2016-12-21,53.09000015258789,53.43000030517578,52.970001220703125,52.970001220703125,36.83372497558594,9656700
+2016-12-22,52.849998474121094,53.7400016784668,52.720001220703125,53.650001525878906,37.30657196044922,11101500
+2016-12-23,53.650001525878906,53.75,53.439998626708984,53.68000030517578,37.32743835449219,7201200
+2016-12-27,53.689998626708984,53.83000183105469,53.439998626708984,53.63999938964844,37.29962158203125,6255400
+2016-12-28,53.630001068115234,53.83000183105469,53.369998931884766,53.439998626708984,37.16053771972656,6849500
+2016-12-29,53.59000015258789,53.900001525878906,53.5099983215332,53.7400016784668,37.36914825439453,7150800
+2016-12-30,53.54999923706055,53.63999938964844,53.16999816894531,53.380001068115234,37.11882019042969,12440800
+2017-01-03,53.959999084472656,54.66999816894531,53.72999954223633,54.58000183105469,37.953269958496094,22891700
+2017-01-04,54.54999923706055,54.810001373291016,54.33000183105469,54.52000045776367,37.91154479980469,18316100
+2017-01-05,54.779998779296875,54.83000183105469,54.29999923706055,54.63999938964844,37.9949951171875,13840600
+2017-01-06,53.66999816894531,53.779998779296875,53.099998474121094,53.2599983215332,37.431331634521484,15615000
+2017-01-09,53.220001220703125,53.27000045776367,52.66999816894531,52.68000030517578,37.023719787597656,14097200
+2017-01-10,52.689998626708984,53.15999984741211,52.02000045776367,52.7599983215332,37.07993698120117,11787400
+2017-01-11,52.619998931884766,52.75,52.2400016784668,52.459999084472656,36.86909484863281,16142800
+2017-01-12,52.43000030517578,52.88999938964844,52.27000045776367,52.68000030517578,37.023719787597656,11052100
+2017-01-13,52.720001220703125,52.900001525878906,52.40999984741211,52.54999923706055,36.93235397338867,9458700
+2017-01-17,52.54999923706055,52.88999938964844,52.5,52.7400016784668,37.065887451171875,11383500
+2017-01-18,52.52000045776367,52.84000015258789,52.209999084472656,52.25,36.721519470214844,12930900
+2017-01-19,52.54999923706055,52.63999938964844,52.18000030517578,52.36000061035156,36.79882049560547,13286100
+2017-01-20,52.599998474121094,53.20000076293945,52.560001373291016,52.720001220703125,37.051841735839844,15473700
+2017-01-23,52.459999084472656,52.70000076293945,52.18000030517578,52.40999984741211,36.83395767211914,15695500
+2017-01-24,50.2599983215332,50.790000915527344,49.790000915527344,50.119998931884766,35.22453689575195,43484700
+2017-01-25,49.5,49.939998626708984,48.84000015258789,49.77000045776367,34.97855758666992,30398600
+2017-01-26,48.75,49.470001220703125,48.5099983215332,49.119998931884766,34.521728515625,37877100
+2017-01-27,49.349998474121094,49.72999954223633,49.27000045776367,49.599998474121094,34.859073638916016,18369300
+2017-01-30,49.4900016784668,49.84000015258789,49.18000030517578,49.369998931884766,34.69742965698242,12148700
+2017-01-31,49.209999084472656,49.470001220703125,48.93000030517578,49.0099983215332,34.444427490234375,16844200
+2017-02-01,49.34000015258789,49.369998931884766,48.25,48.38999938964844,34.0086784362793,26004100
+2017-02-02,48.540000915527344,48.59000015258789,47.900001525878906,48.279998779296875,33.93137741088867,17787200
+2017-02-03,48.45000076293945,48.619998931884766,48.33000183105469,48.58000183105469,34.1422233581543,15166400
+2017-02-06,48.66999816894531,48.66999816894531,47.939998626708984,48.029998779296875,33.755699157714844,16151400
+2017-02-07,48.130001068115234,48.15999984741211,47.79999923706055,48.040000915527344,33.7627067565918,12771900
+2017-02-08,48.150001525878906,48.56999969482422,48.099998474121094,48.369998931884766,33.99462890625,13962800
+2017-02-09,48.369998931884766,48.959999084472656,48.369998931884766,48.810001373291016,34.30385971069336,13577300
+2017-02-10,48.939998626708984,49.119998931884766,48.689998626708984,48.97999954223633,34.42333221435547,12317400
+2017-02-13,48.27000045776367,48.619998931884766,48.08000183105469,48.54999923706055,34.12113571166992,18305300
+2017-02-14,48.310001373291016,48.470001220703125,47.9900016784668,48.27000045776367,33.92435073852539,20847200
+2017-02-15,48.0,48.099998474121094,47.79999923706055,48.08000183105469,33.790828704833984,19297100
+2017-02-16,48.029998779296875,48.52000045776367,47.88999938964844,48.459999084472656,34.057891845703125,18706900
+2017-02-17,48.310001373291016,49.29999923706055,48.130001068115234,49.189998626708984,34.57093048095703,23190700
+2017-02-21,49.5099983215332,49.689998626708984,49.22999954223633,49.43000030517578,34.739601135253906,19206000
+2017-02-22,49.5,49.70000076293945,49.47999954223633,49.66999816894531,34.908267974853516,13653400
+2017-02-23,49.97999954223633,50.5,49.66999816894531,50.310001373291016,35.35807800292969,16212000
+2017-02-24,50.279998779296875,50.95000076293945,50.279998779296875,50.599998474121094,35.5618782043457,14357900
+2017-02-27,50.4900016784668,50.54999923706055,49.79999923706055,49.939998626708984,35.09803771972656,14029500
+2017-02-28,49.959999084472656,50.029998779296875,49.40999984741211,49.630001068115234,34.880165100097656,17699200
+2017-03-01,49.560001373291016,49.97999954223633,49.369998931884766,49.810001373291016,35.00666046142578,16095600
+2017-03-02,49.689998626708984,50.02000045776367,49.599998474121094,49.97999954223633,35.126155853271484,10773400
+2017-03-03,49.97999954223633,50.13999938964844,49.79999923706055,50.09000015258789,35.20345687866211,11071600
+2017-03-06,50.029998779296875,50.150001525878906,49.84000015258789,50.029998779296875,35.161293029785156,10827300
+2017-03-07,50.0,50.060001373291016,49.36000061035156,49.439998626708984,34.74662780761719,12896900
+2017-03-08,49.29999923706055,49.33000183105469,48.900001525878906,49.15999984741211,34.54984664916992,14206500
+2017-03-09,49.22999954223633,49.45000076293945,49.08000183105469,49.279998779296875,34.634185791015625,10590000
+2017-03-10,49.5,49.52000045776367,49.099998474121094,49.349998474121094,34.683372497558594,11181600
+2017-03-13,49.33000183105469,49.529998779296875,49.130001068115234,49.470001220703125,34.7677116394043,10488800
+2017-03-14,49.439998626708984,49.630001068115234,49.25,49.36000061035156,34.69040298461914,8496600
+2017-03-15,49.2599983215332,50.25,49.2599983215332,50.13999938964844,35.23859405517578,12660800
+2017-03-16,50.02000045776367,50.25,49.849998474121094,50.040000915527344,35.16830825805664,10861200
+2017-03-17,50.189998626708984,50.43000030517578,50.02000045776367,50.38999938964844,35.41429901123047,21071300
+2017-03-20,50.41999816894531,50.61000061035156,50.13999938964844,50.2400016784668,35.30887222290039,9456000
+2017-03-21,50.47999954223633,50.630001068115234,50.119998931884766,50.15999984741211,35.25265121459961,15196500
+2017-03-22,50.130001068115234,50.279998779296875,49.40999984741211,49.709999084472656,34.93638610839844,14950400
+2017-03-23,49.75,49.880001068115234,49.41999816894531,49.63999938964844,34.88719177246094,9644900
+2017-03-24,49.70000076293945,49.83000183105469,49.5,49.68000030517578,34.91529846191406,9310700
+2017-03-27,49.68000030517578,49.7599983215332,48.91999816894531,49.13999938964844,34.53578567504883,13270900
+2017-03-28,49.0099983215332,49.349998474121094,48.66999816894531,49.29999923706055,34.64824295043945,12856300
+2017-03-29,49.279998779296875,49.369998931884766,49.029998779296875,49.130001068115234,34.52876281738281,11160800
+2017-03-30,49.0,49.2400016784668,48.900001525878906,49.060001373291016,34.47956848144531,11623000
+2017-03-31,49.099998474121094,49.099998474121094,48.75,48.75,34.26171112060547,19299100
+2017-04-03,48.72999954223633,49.25,48.59000015258789,49.18000030517578,34.56390380859375,14307400
+2017-04-04,49.099998474121094,49.31999969482422,48.880001068115234,49.310001373291016,34.6552734375,8952800
+2017-04-05,49.43000030517578,49.54999923706055,49.0099983215332,49.02000045776367,34.45146179199219,14327600
+2017-04-06,48.52000045776367,48.599998474121094,48.16999816894531,48.43000030517578,34.44292449951172,18456100
+2017-04-07,48.47999954223633,48.91999816894531,48.2599983215332,48.65999984741211,34.60648727416992,17269600
+2017-04-10,48.720001220703125,48.880001068115234,48.45000076293945,48.540000915527344,34.52115249633789,10859400
+2017-04-11,48.5099983215332,48.75,48.29999923706055,48.70000076293945,34.63493728637695,13096200
+2017-04-12,48.529998779296875,48.939998626708984,48.34000015258789,48.91999816894531,34.791404724121094,10455800
+2017-04-13,48.79999923706055,48.91999816894531,48.56999969482422,48.619998931884766,34.57804870605469,9487000
+2017-04-17,48.68000030517578,49.099998474121094,48.68000030517578,48.810001373291016,34.71316909790039,10507100
+2017-04-18,48.619998931884766,49.4900016784668,48.540000915527344,49.220001220703125,35.004756927490234,19691300
+2017-04-19,49.439998626708984,49.54999923706055,48.88999938964844,48.939998626708984,34.805625915527344,18837300
+2017-04-20,47.91999816894531,48.619998931884766,47.709999084472656,48.40999984741211,34.4286994934082,30398200
+2017-04-21,47.91999816894531,48.16999816894531,47.130001068115234,47.25,33.60371017456055,31278300
+2017-04-24,47.130001068115234,47.36000061035156,46.959999084472656,47.04999923706055,33.461483001708984,23161900
+2017-04-25,46.959999084472656,47.27000045776367,46.58000183105469,46.70000076293945,33.21255874633789,30033500
+2017-04-26,46.75,47.529998779296875,46.619998931884766,47.36000061035156,33.681949615478516,29343800
+2017-04-27,47.36000061035156,47.38999938964844,46.65999984741211,46.66999816894531,33.191226959228516,16838500
+2017-04-28,46.63999938964844,46.63999938964844,45.88999938964844,45.90999984741211,32.65072250366211,25922800
+2017-05-01,46.060001373291016,46.150001525878906,45.880001068115234,45.880001068115234,32.6293830871582,14455200
+2017-05-02,46.0,46.099998474121094,45.7599983215332,45.90999984741211,32.65072250366211,13397800
+2017-05-03,46.02000045776367,46.25,45.83000183105469,46.150001525878906,32.82140350341797,19568100
+2017-05-04,46.18000030517578,46.18000030517578,45.7599983215332,45.880001068115234,32.6293830871582,20767700
+2017-05-05,46.08000183105469,46.72999954223633,46.0,46.689998626708984,33.20543670654297,17133000
+2017-05-08,46.720001220703125,46.7400016784668,46.290000915527344,46.630001068115234,33.16278076171875,15561700
+2017-05-09,46.52000045776367,46.59000015258789,46.15999984741211,46.41999816894531,33.01342010498047,14349000
+2017-05-10,46.400001525878906,46.630001068115234,46.310001373291016,46.380001068115234,32.984981536865234,12669600
+2017-05-11,46.310001373291016,46.369998931884766,45.97999954223633,46.02000045776367,32.72895050048828,12435800
+2017-05-12,46.119998931884766,46.15999984741211,45.810001373291016,45.84000015258789,32.6009407043457,14470900
+2017-05-15,45.90999984741211,45.939998626708984,45.25,45.380001068115234,32.2737922668457,20379700
+2017-05-16,45.34000015258789,45.650001525878906,45.25,45.310001373291016,32.2240104675293,14813500
+2017-05-17,45.310001373291016,45.310001373291016,44.459999084472656,44.47999954223633,31.63372039794922,21333500
+2017-05-18,44.5,45.290000915527344,44.470001220703125,45.040000915527344,32.03199005126953,15648700
+2017-05-19,45.15999984741211,45.439998626708984,44.7599983215332,45.41999816894531,32.30224609375,12787800
+2017-05-22,45.38999938964844,45.560001373291016,45.279998779296875,45.47999954223633,32.34491729736328,9290100
+2017-05-23,45.47999954223633,45.58000183105469,45.400001525878906,45.47999954223633,32.34491729736328,8066300
+2017-05-24,45.45000076293945,45.4900016784668,44.849998474121094,45.040000915527344,32.03199005126953,15846000
+2017-05-25,45.04999923706055,45.380001068115234,45.0099983215332,45.310001373291016,32.2240104675293,11206400
+2017-05-26,45.25,45.439998626708984,45.2400016784668,45.31999969482422,32.23112106323242,5999900
+2017-05-30,45.2599983215332,46.33000183105469,45.2599983215332,46.20000076293945,32.856964111328125,16442300
+2017-05-31,46.43000030517578,46.95000076293945,46.2599983215332,46.63999938964844,33.169898986816406,22811100
+2017-06-01,46.709999084472656,46.709999084472656,46.099998474121094,46.5099983215332,33.077430725097656,14219400
+2017-06-02,46.630001068115234,47.189998626708984,46.31999969482422,46.439998626708984,33.02764892578125,18552800
+2017-06-05,46.16999816894531,46.41999816894531,46.02000045776367,46.369998931884766,32.977867126464844,8538200
+2017-06-06,46.369998931884766,46.810001373291016,46.2400016784668,46.439998626708984,33.02764892578125,11610500
+2017-06-07,46.52000045776367,46.70000076293945,46.36000061035156,46.5,33.0703239440918,8648100
+2017-06-08,46.5,46.560001373291016,46.0,46.189998626708984,32.849849700927734,11717800
+2017-06-09,46.16999816894531,46.779998779296875,46.0099983215332,46.720001220703125,33.226783752441406,11698800
+2017-06-12,46.720001220703125,47.5,46.720001220703125,47.189998626708984,33.56104278564453,18929100
+2017-06-13,47.29999923706055,47.310001373291016,46.400001525878906,46.459999084472656,33.0418815612793,15194600
+2017-06-14,46.630001068115234,46.779998779296875,46.40999984741211,46.689998626708984,33.20543670654297,9817600
+2017-06-15,46.58000183105469,46.83000183105469,46.5,46.63999938964844,33.169898986816406,10984100
+2017-06-16,46.86000061035156,47.0,46.33000183105469,46.630001068115234,33.16278076171875,22573900
+2017-06-19,46.630001068115234,46.630001068115234,46.290000915527344,46.56999969482422,33.1201057434082,9773500
+2017-06-20,46.400001525878906,46.40999984741211,45.7400016784668,45.939998626708984,32.67204666137695,16756100
+2017-06-21,45.95000076293945,46.02000045776367,45.09000015258789,45.40999984741211,32.29512405395508,15027200
+2017-06-22,45.470001220703125,45.59000015258789,45.18000030517578,45.41999816894531,32.30224609375,10511300
+2017-06-23,45.43000030517578,45.459999084472656,45.29999923706055,45.38999938964844,32.28089904785156,10069700
+2017-06-26,45.45000076293945,45.97999954223633,45.45000076293945,45.75,32.53692626953125,10105500
+2017-06-27,44.970001220703125,45.150001525878906,44.810001373291016,44.84000015258789,31.889753341674805,20187200
+2017-06-28,44.97999954223633,45.22999954223633,44.68000030517578,44.84000015258789,31.889753341674805,18703600
+2017-06-29,44.79999923706055,44.900001525878906,44.38999938964844,44.40999984741211,31.583940505981445,17913000
+2017-06-30,44.619998931884766,44.75,44.36000061035156,44.65999984741211,31.761743545532227,13368900
+2017-07-03,44.61000061035156,45.08000183105469,44.5099983215332,45.0,32.00354766845703,9732000
+2017-07-05,45.04999923706055,45.060001373291016,44.439998626708984,44.650001525878906,31.754629135131836,14853400
+2017-07-06,43.970001220703125,44.09000015258789,43.52000045776367,43.52000045776367,31.35689926147461,16854300
+2017-07-07,43.529998779296875,43.599998474121094,43.209999084472656,43.47999954223633,31.32807731628418,12198500
+2017-07-10,43.47999954223633,43.5099983215332,43.18000030517578,43.20000076293945,31.1263370513916,12272500
+2017-07-11,43.209999084472656,43.220001220703125,42.79999923706055,42.88999938964844,30.902971267700195,13249500
+2017-07-12,43.040000915527344,43.380001068115234,43.0,43.220001220703125,31.1407413482666,11388900
+2017-07-13,43.150001525878906,43.540000915527344,43.040000915527344,43.4900016784668,31.33527374267578,12140500
+2017-07-14,43.630001068115234,43.81999969482422,43.40999984741211,43.560001373291016,31.385725021362305,11986800
+2017-07-17,43.630001068115234,43.86000061035156,43.560001373291016,43.65999984741211,31.45777130126953,10804200
+2017-07-18,43.65999984741211,43.790000915527344,43.2599983215332,43.36000061035156,31.241615295410156,15417100
+2017-07-19,43.349998474121094,43.540000915527344,43.20000076293945,43.45000076293945,31.30645751953125,13940800
+2017-07-20,43.5,44.58000183105469,43.47999954223633,44.220001220703125,31.86126136779785,19309100
+2017-07-21,44.22999954223633,44.310001373291016,43.81999969482422,44.22999954223633,31.868467330932617,11426600
+2017-07-24,44.150001525878906,44.209999084472656,43.68000030517578,43.709999084472656,31.49379539489746,11895200
+2017-07-25,43.900001525878906,44.16999816894531,43.810001373291016,43.97999954223633,31.68833351135254,9818800
+2017-07-26,44.79999923706055,44.83000183105469,44.279998779296875,44.400001525878906,31.990947723388672,19045200
+2017-07-27,46.2599983215332,47.84000015258789,45.95000076293945,47.810001373291016,34.447914123535156,44702500
+2017-07-28,47.70000076293945,48.380001068115234,47.119998931884766,47.939998626708984,34.541587829589844,25296500
+2017-07-31,47.849998474121094,48.56999969482422,47.47999954223633,48.400001525878906,34.873016357421875,28456800
+2017-08-01,48.68000030517578,49.630001068115234,48.529998779296875,48.88999938964844,35.22607421875,33498200
+2017-08-02,48.900001525878906,48.93000030517578,47.900001525878906,48.209999084472656,34.73611831665039,19233400
+2017-08-03,48.09000015258789,48.61000061035156,47.939998626708984,48.61000061035156,35.024322509765625,15190100
+2017-08-04,48.54999923706055,48.90999984741211,48.13999938964844,48.90999984741211,35.240482330322266,13841700
+2017-08-07,48.790000915527344,48.959999084472656,48.68000030517578,48.86000061035156,35.20446014404297,10448700
+2017-08-08,48.75,48.95000076293945,48.43000030517578,48.599998474121094,35.01711654663086,10901200
+2017-08-09,48.52000045776367,48.63999938964844,48.08000183105469,48.220001220703125,34.743324279785156,18887100
+2017-08-10,48.18000030517578,48.209999084472656,47.86000061035156,48.02000045776367,34.59921646118164,13005200
+2017-08-11,48.20000076293945,48.22999954223633,47.70000076293945,48.060001373291016,34.628047943115234,10420500
+2017-08-14,48.16999816894531,48.79999923706055,48.150001525878906,48.779998779296875,35.14682388305664,11064600
+2017-08-15,48.560001373291016,48.59000015258789,48.189998626708984,48.47999954223633,34.930660247802734,11164800
+2017-08-16,48.369998931884766,48.529998779296875,48.220001220703125,48.40999984741211,34.880226135253906,9447000
+2017-08-17,48.369998931884766,48.45000076293945,47.88999938964844,47.88999938964844,34.50555419921875,10638000
+2017-08-18,47.849998474121094,47.95000076293945,47.5099983215332,47.689998626708984,34.36145782470703,16919100
+2017-08-21,47.83000183105469,48.5,47.689998626708984,48.13999938964844,34.68568801879883,10556800
+2017-08-22,48.130001068115234,48.439998626708984,47.779998779296875,48.349998474121094,34.83699417114258,11005500
+2017-08-23,48.2599983215332,48.66999816894531,48.189998626708984,48.279998779296875,34.78655242919922,8909200
+2017-08-24,48.349998474121094,48.560001373291016,48.18000030517578,48.310001373291016,34.80817413330078,8898200
+2017-08-25,48.47999954223633,48.97999954223633,48.43000030517578,48.68000030517578,35.07476806640625,9846700
+2017-08-28,48.650001525878906,48.75,48.310001373291016,48.61000061035156,35.024322509765625,6329400
+2017-08-29,48.36000061035156,48.7599983215332,48.33000183105469,48.5099983215332,34.95227813720703,6044100
+2017-08-30,48.33000183105469,48.369998931884766,48.0,48.119998931884766,34.67128372192383,10758400
+2017-08-31,48.2599983215332,48.400001525878906,47.93000030517578,47.970001220703125,34.563194274902344,14237700
+2017-09-01,48.02000045776367,48.06999969482422,47.77000045776367,47.91999816894531,34.52717590332031,11455200
+2017-09-05,47.779998779296875,47.91999816894531,47.29999923706055,47.36000061035156,34.12367630004883,10005100
+2017-09-06,47.470001220703125,47.560001373291016,46.619998931884766,46.90999984741211,33.799442291259766,14081900
+2017-09-07,47.0,47.209999084472656,46.06999969482422,46.20000076293945,33.287879943847656,16591100
+2017-09-08,46.18000030517578,46.38999938964844,45.709999084472656,46.11000061035156,33.2230339050293,14152000
+2017-09-11,46.22999954223633,46.34000015258789,46.119998931884766,46.29999923706055,33.35993194580078,11073700
+2017-09-12,46.5,46.95000076293945,46.380001068115234,46.790000915527344,33.712989807128906,11173200
+2017-09-13,46.779998779296875,47.2599983215332,46.68000030517578,47.25,34.04441833496094,12772700
+2017-09-14,47.2400016784668,47.59000015258789,47.0099983215332,47.18000030517578,33.993988037109375,11808500
+2017-09-15,47.41999816894531,47.900001525878906,47.060001373291016,47.86000061035156,34.483943939208984,24626500
+2017-09-18,47.90999984741211,48.25,47.5099983215332,48.09000015258789,34.64966583251953,18810200
+2017-09-19,48.09000015258789,49.54999923706055,48.0099983215332,49.34000015258789,35.55030059814453,30818000
+2017-09-20,49.29999923706055,49.63999938964844,49.08000183105469,49.47999954223633,35.651180267333984,18755900
+2017-09-21,49.369998931884766,49.439998626708984,48.84000015258789,48.939998626708984,35.26210403442383,14315800
+2017-09-22,49.189998626708984,50.08000183105469,49.02000045776367,49.900001525878906,35.95379638671875,20646400
+2017-09-25,49.869998931884766,50.31999969482422,49.75,49.900001525878906,35.95379638671875,13698600
+2017-09-26,49.959999084472656,50.08000183105469,49.400001525878906,49.5099983215332,35.672794342041016,12007500
+2017-09-27,49.189998626708984,49.72999954223633,49.119998931884766,49.5099983215332,35.672794342041016,14270800
+2017-09-28,49.2400016784668,49.56999969482422,49.13999938964844,49.40999984741211,35.60074234008789,8231800
+2017-09-29,49.29999923706055,49.83000183105469,49.0099983215332,49.4900016784668,35.658390045166016,13021700
+2017-10-02,49.38999938964844,49.70000076293945,49.25,49.36000061035156,35.56471252441406,9525800
+2017-10-03,49.45000076293945,50.02000045776367,49.43000030517578,49.849998474121094,35.917762756347656,10218600
+2017-10-04,49.63999938964844,50.08000183105469,49.380001068115234,49.900001525878906,35.95379638671875,9887500
+2017-10-05,49.959999084472656,50.029998779296875,49.68000030517578,49.77000045776367,35.86012268066406,12230600
+2017-10-06,49.040000915527344,49.20000076293945,48.65999984741211,48.810001373291016,35.59033966064453,13239600
+2017-10-09,48.88999938964844,49.09000015258789,48.650001525878906,49.04999923706055,35.765342712402344,10702900
+2017-10-10,49.279998779296875,49.4900016784668,49.060001373291016,49.13999938964844,35.83096694946289,10843900
+2017-10-11,49.13999938964844,49.31999969482422,48.5099983215332,48.86000061035156,35.62680435180664,10335100
+2017-10-12,48.439998626708984,48.849998474121094,48.130001068115234,48.349998474121094,35.254920959472656,17087900
+2017-10-13,48.34000015258789,48.47999954223633,47.83000183105469,47.86000061035156,34.897640228271484,20105100
+2017-10-16,47.900001525878906,48.349998474121094,47.70000076293945,48.09000015258789,35.06534957885742,10394700
+2017-10-17,48.09000015258789,48.4900016784668,47.869998931884766,48.400001525878906,35.29138946533203,14842800
+2017-10-18,48.33000183105469,48.849998474121094,47.7599983215332,48.650001525878906,35.47367477416992,20410400
+2017-10-19,50.04999923706055,51.18000030517578,49.04999923706055,49.209999084472656,35.88200759887695,29173900
+2017-10-20,49.45000076293945,49.59000015258789,48.93000030517578,49.529998779296875,36.115333557128906,16259600
+2017-10-23,49.470001220703125,49.689998626708984,48.90999984741211,48.9900016784668,35.721588134765625,15660000
+2017-10-24,49.15999984741211,49.279998779296875,48.720001220703125,48.939998626708984,35.68512725830078,11527900
+2017-10-25,48.68000030517578,48.790000915527344,48.150001525878906,48.63999938964844,35.46638107299805,19256800
+2017-10-26,48.86000061035156,49.43000030517578,48.75,48.88999938964844,35.64867401123047,14420100
+2017-10-27,48.720001220703125,49.38999938964844,48.529998779296875,48.869998931884766,35.634090423583984,12423400
+2017-10-30,48.880001068115234,49.119998931884766,47.41999816894531,47.83000183105469,34.87575912475586,24587400
+2017-10-31,47.939998626708984,48.18000030517578,47.709999084472656,47.869998931884766,34.904930114746094,15910000
+2017-11-01,48.150001525878906,48.16999816894531,47.560001373291016,47.83000183105469,34.87575912475586,11046600
+2017-11-02,47.880001068115234,47.939998626708984,47.18000030517578,47.459999084472656,34.6059684753418,13126900
+2017-11-03,47.65999984741211,47.7400016784668,47.2400016784668,47.41999816894531,34.576805114746094,8038200
+2017-11-06,46.310001373291016,46.349998474121094,44.84000015258789,45.529998779296875,33.19868469238281,36443300
+2017-11-07,45.209999084472656,45.59000015258789,44.68000030517578,45.56999969482422,33.22785186767578,25789600
+2017-11-08,45.40999984741211,45.52000045776367,45.13999938964844,45.459999084472656,33.14764404296875,17414800
+2017-11-09,45.290000915527344,45.43000030517578,44.810001373291016,45.06999969482422,32.86328887939453,21078700
+2017-11-10,45.11000061035156,45.11000061035156,44.75,44.880001068115234,32.724735260009766,17075000
+2017-11-13,44.91999816894531,45.08000183105469,44.70000076293945,44.75,32.62995910644531,16673900
+2017-11-14,44.689998626708984,44.849998474121094,44.150001525878906,44.220001220703125,32.243492126464844,20829900
+2017-11-15,44.33000183105469,44.380001068115234,43.970001220703125,44.11000061035156,32.16328811645508,15726500
+2017-11-16,44.209999084472656,44.880001068115234,44.11000061035156,44.77000045776367,32.64453125,13818000
+2017-11-17,44.630001068115234,45.77000045776367,44.619998931884766,45.41999816894531,33.11848068237305,18933200
+2017-11-20,45.79999923706055,46.349998474121094,45.5,46.20000076293945,33.68722152709961,18227400
+2017-11-21,46.34000015258789,46.45000076293945,46.0099983215332,46.18000030517578,33.672645568847656,13598000
+2017-11-22,46.25,47.41999816894531,46.2400016784668,47.099998474121094,34.34346389770508,15825100
+2017-11-24,47.060001373291016,47.18000030517578,46.849998474121094,47.0099983215332,34.2778434753418,5097200
+2017-11-27,47.369998931884766,47.900001525878906,47.349998474121094,47.65999984741211,34.75180435180664,17548300
+2017-11-28,47.70000076293945,48.84000015258789,47.529998779296875,48.81999969482422,35.59762954711914,20982500
+2017-11-29,48.84000015258789,50.4900016784668,48.84000015258789,49.900001525878906,36.38511657714844,31034500
+2017-11-30,50.0,51.09000015258789,49.9900016784668,50.88999938964844,37.106990814208984,33268500
+2017-12-01,50.900001525878906,51.54999923706055,50.33000183105469,51.25,37.36948776245117,23909000
+2017-12-04,51.52000045776367,52.33000183105469,51.5,51.720001220703125,37.71220397949219,19371000
+2017-12-05,51.25,51.88999938964844,50.779998779296875,50.91999816894531,37.12886428833008,17574100
+2017-12-06,50.400001525878906,50.84000015258789,50.2400016784668,50.68000030517578,36.9538688659668,17296600
+2017-12-07,50.59000015258789,50.7400016784668,50.20000076293945,50.41999816894531,36.7642822265625,11986700
+2017-12-08,50.540000915527344,51.18000030517578,50.36000061035156,51.09000015258789,37.25282669067383,13639900
+2017-12-11,51.290000915527344,51.93000030517578,50.970001220703125,51.84000015258789,37.79969024658203,13542500
+2017-12-12,53.150001525878906,53.34000015258789,52.33000183105469,53.189998626708984,38.7840576171875,22901200
+2017-12-13,52.9900016784668,53.189998626708984,52.279998779296875,52.88999938964844,38.565311431884766,17705500
+2017-12-14,52.599998474121094,52.7400016784668,52.09000015258789,52.34000015258789,38.164268493652344,18775400
+2017-12-15,52.56999969482422,52.88999938964844,52.38999938964844,52.66999816894531,38.404903411865234,28935600
+2017-12-18,52.939998626708984,53.38999938964844,52.65999984741211,53.25,38.827816009521484,15874300
+2017-12-19,53.27000045776367,53.59000015258789,52.70000076293945,52.83000183105469,38.52156448364258,14239500
+2017-12-20,53.11000061035156,53.349998474121094,52.68000030517578,52.77000045776367,38.47781753540039,11643500
+2017-12-21,52.810001373291016,53.599998474121094,52.61000061035156,53.0099983215332,38.65281295776367,12778100
+2017-12-22,53.11000061035156,53.630001068115234,53.060001373291016,53.189998626708984,38.7840576171875,13657800
+2017-12-26,53.130001068115234,53.689998626708984,53.130001068115234,53.220001220703125,38.805931091308594,6595800
+2017-12-27,53.40999984741211,53.5,53.09000015258789,53.279998779296875,38.84968566894531,8361900
+2017-12-28,53.40999984741211,53.54999923706055,53.15999984741211,53.43000030517578,38.95906066894531,6726300
+2017-12-29,53.369998931884766,53.459999084472656,52.93000030517578,52.93000030517578,38.59447479248047,9994700
+2018-01-02,53.15999984741211,53.56999969482422,52.79999923706055,53.529998779296875,39.03196334838867,16045300
+2018-01-03,53.29999923706055,53.34000015258789,52.18000030517578,52.43000030517578,38.22990417480469,16662400
+2018-01-04,52.369998931884766,52.88999938964844,51.83000183105469,52.599998474121094,38.353851318359375,12062800
+2018-01-05,52.79999923706055,52.880001068115234,52.349998474121094,52.47999954223633,38.26634979248047,13348900
+2018-01-08,52.560001373291016,52.75,52.040000915527344,52.38999938964844,38.20072937011719,16212700
+2018-01-09,52.119998931884766,52.439998626708984,51.54999923706055,51.61000061035156,38.06061553955078,14677800
+2018-01-10,51.38999938964844,51.72999954223633,51.150001525878906,51.689998626708984,38.11961364746094,12593400
+2018-01-11,51.88999938964844,52.18000030517578,51.63999938964844,52.11000061035156,38.42934799194336,15568200
+2018-01-12,51.939998626708984,52.2400016784668,51.779998779296875,51.86000061035156,38.24497604370117,17673700
+2018-01-16,51.68000030517578,52.02000045776367,51.41999816894531,51.65999984741211,38.09748458862305,14739200
+2018-01-17,51.810001373291016,51.900001525878906,51.209999084472656,51.720001220703125,38.14173126220703,11591500
+2018-01-18,51.900001525878906,53.29999923706055,51.38999938964844,51.54999923706055,38.01636505126953,29442600
+2018-01-19,51.7400016784668,51.91999816894531,51.15999984741211,51.90999984741211,38.28185272216797,23761300
+2018-01-22,52.04999923706055,53.4900016784668,52.0099983215332,53.459999084472656,39.4249153137207,27691300
+2018-01-23,54.599998474121094,54.599998474121094,52.810001373291016,53.22999954223633,39.25530242919922,33000500
+2018-01-24,53.81999969482422,54.439998626708984,53.5,54.220001220703125,39.98539733886719,21080400
+2018-01-25,54.279998779296875,54.77000045776367,54.0099983215332,54.290000915527344,40.03702926635742,18638700
+2018-01-26,54.4900016784668,54.75,54.34000015258789,54.720001220703125,40.3541374206543,13077600
+2018-01-29,53.58000183105469,54.58000183105469,53.400001525878906,54.130001068115234,39.91902542114258,17052600
+2018-01-30,54.29999923706055,54.5,53.790000915527344,53.900001525878906,39.74941635131836,15401500
+2018-01-31,53.9900016784668,54.41999816894531,53.529998779296875,54.06999969482422,39.87478256225586,17827000
+2018-02-01,54.4900016784668,54.75,54.0099983215332,54.29999923706055,40.044410705566406,18646100
+2018-02-02,54.27000045776367,54.27000045776367,52.900001525878906,52.97999954223633,39.07093811035156,15574000
+2018-02-05,52.52000045776367,53.189998626708984,50.5,50.5,37.24202346801758,22239600
+2018-02-06,49.439998626708984,51.0,49.06999969482422,50.83000183105469,37.48539352416992,34543900
+2018-02-07,50.630001068115234,51.93000030517578,50.5,51.0099983215332,37.618141174316406,16066600
+2018-02-08,50.88999938964844,51.08000183105469,49.0,49.040000915527344,36.16532516479492,23308900
+2018-02-09,49.599998474121094,50.29999923706055,48.369998931884766,49.880001068115234,36.7848014831543,27707900
+2018-02-12,50.220001220703125,50.65999984741211,49.58000183105469,50.11000061035156,36.95441818237305,16903000
+2018-02-13,49.90999984741211,50.2599983215332,49.16999816894531,50.08000183105469,36.93229293823242,11871700
+2018-02-14,49.7599983215332,50.099998474121094,49.31999969482422,49.5099983215332,36.51192855834961,17559200
+2018-02-15,49.54999923706055,49.779998779296875,48.95000076293945,49.7400016784668,36.68155288696289,18902700
+2018-02-16,49.689998626708984,50.459999084472656,49.689998626708984,50.150001525878906,36.983909606933594,12264000
+2018-02-20,49.84000015258789,49.88999938964844,48.7599983215332,48.91999816894531,36.07683563232422,21330400
+2018-02-21,48.79999923706055,48.86000061035156,47.939998626708984,47.959999084472656,35.368865966796875,20889900
+2018-02-22,48.25,48.70000076293945,47.779998779296875,47.869998931884766,35.302486419677734,21198300
+2018-02-23,48.09000015258789,48.29999923706055,47.540000915527344,48.290000915527344,35.61222839355469,26371400
+2018-02-26,48.720001220703125,49.150001525878906,48.45000076293945,49.09000015258789,36.20219421386719,20853900
+2018-02-27,49.02000045776367,49.16999816894531,48.040000915527344,48.040000915527344,35.4278678894043,23234700
+2018-02-28,48.7599983215332,48.959999084472656,47.720001220703125,47.7400016784668,35.206626892089844,22159100
+2018-03-01,47.689998626708984,48.599998474121094,47.5099983215332,47.959999084472656,35.368865966796875,28950200
+2018-03-02,47.83000183105469,48.33000183105469,47.7599983215332,48.2599983215332,35.59010314941406,17449900
+2018-03-05,48.150001525878906,48.939998626708984,48.02000045776367,48.709999084472656,35.921958923339844,15348400
+2018-03-06,48.75,48.88999938964844,48.29999923706055,48.88999938964844,36.05469512939453,13526900
+2018-03-07,48.540000915527344,49.209999084472656,48.459999084472656,48.84000015258789,36.01783752441406,16738200
+2018-03-08,48.88999938964844,49.029998779296875,48.31999969482422,49.0099983215332,36.14320373535156,17038500
+2018-03-09,49.20000076293945,49.22999954223633,48.349998474121094,49.0099983215332,36.14320373535156,14927100
+2018-03-12,49.029998779296875,49.2599983215332,48.66999816894531,48.79999923706055,35.988338470458984,12526300
+2018-03-13,49.0,49.2599983215332,48.5,48.650001525878906,35.877716064453125,12840200
+2018-03-14,48.93000030517578,49.099998474121094,48.36000061035156,48.45000076293945,35.73023223876953,11930400
+2018-03-15,48.529998779296875,48.77000045776367,48.13999938964844,48.290000915527344,35.61222839355469,9537400
+2018-03-16,48.40999984741211,48.779998779296875,48.220001220703125,48.560001373291016,35.81134033203125,26838100
+2018-03-19,48.529998779296875,48.61000061035156,48.119998931884766,48.310001373291016,35.62697982788086,12980800
+2018-03-20,48.400001525878906,48.59000015258789,47.58000183105469,47.689998626708984,35.16974639892578,10765500
+2018-03-21,47.689998626708984,47.959999084472656,47.27000045776367,47.279998779296875,34.86738586425781,11062500
+2018-03-22,47.099998474121094,47.52000045776367,46.77000045776367,46.880001068115234,34.5723991394043,14270800
+2018-03-23,47.060001373291016,47.459999084472656,46.20000076293945,46.290000915527344,34.13728713989258,15955100
+2018-03-26,46.779998779296875,47.16999816894531,46.59000015258789,47.06999969482422,34.712520599365234,15435500
+2018-03-27,47.099998474121094,47.900001525878906,46.84000015258789,47.310001373291016,34.8895149230957,14544700
+2018-03-28,47.88999938964844,48.560001373291016,47.83000183105469,48.0,35.39836883544922,17728000
+2018-03-29,48.20000076293945,48.72999954223633,47.56999969482422,47.81999969482422,35.265621185302734,17305500
+2018-04-02,47.619998931884766,47.939998626708984,46.720001220703125,47.15999984741211,34.778892517089844,16511200
+2018-04-03,47.220001220703125,47.529998779296875,46.709999084472656,47.5,35.02962875366211,14841300
+2018-04-04,47.15999984741211,47.9900016784668,46.900001525878906,47.93000030517578,35.34675598144531,12376400
+2018-04-05,47.97999954223633,48.349998474121094,47.68000030517578,48.2400016784668,35.57536315917969,13201300
+2018-04-06,48.099998474121094,48.279998779296875,47.27000045776367,47.47999954223633,35.0148811340332,16071600
+2018-04-09,47.029998779296875,47.5,46.79999923706055,46.91999816894531,35.03728485107422,13475300
+2018-04-10,47.20000076293945,48.970001220703125,46.9900016784668,48.27000045776367,36.04539108276367,24309300
+2018-04-11,47.93000030517578,47.9900016784668,47.47999954223633,47.58000183105469,35.53014373779297,11695600
+2018-04-12,47.869998931884766,48.13999938964844,47.439998626708984,47.7400016784668,35.64961624145508,8837900
+2018-04-13,47.90999984741211,47.97999954223633,47.5099983215332,47.65999984741211,35.58987045288086,7302000
+2018-04-16,47.95000076293945,48.459999084472656,47.86000061035156,48.38999938964844,36.134986877441406,8885500
+2018-04-17,48.59000015258789,49.040000915527344,48.310001373291016,48.849998474121094,36.47850036621094,11575500
+2018-04-18,49.0,49.060001373291016,48.56999969482422,48.619998931884766,36.30674362182617,8347700
+2018-04-19,48.599998474121094,48.959999084472656,48.380001068115234,48.43000030517578,36.16486740112305,11174200
+2018-04-20,48.310001373291016,48.619998931884766,47.209999084472656,47.900001525878906,35.76908874511719,18224700
+2018-04-23,48.20000076293945,48.720001220703125,47.970001220703125,48.65999984741211,36.33662414550781,14211600
+2018-04-24,49.91999816894531,50.38999938964844,49.13999938964844,49.66999816894531,37.0908317565918,20920400
+2018-04-25,50.060001373291016,50.15999984741211,49.2400016784668,50.099998474121094,37.41193771362305,19893200
+2018-04-26,49.599998474121094,50.040000915527344,49.439998626708984,49.7599983215332,37.15803146362305,14121900
+2018-04-27,50.25,51.689998626708984,50.15999984741211,51.56999969482422,38.509639739990234,25986200
+2018-04-30,51.400001525878906,51.650001525878906,49.34000015258789,49.349998474121094,36.85187530517578,28938900
+2018-05-01,49.4900016784668,49.650001525878906,48.2400016784668,48.81999969482422,36.45610427856445,16101400
+2018-05-02,48.790000915527344,48.86000061035156,47.4900016784668,47.75,35.65708541870117,18515900
+2018-05-03,47.720001220703125,47.86000061035156,47.36000061035156,47.84000015258789,35.72429656982422,16114100
+2018-05-04,47.5,48.31999969482422,47.4900016784668,48.189998626708984,35.98564910888672,10669300
+2018-05-07,48.18000030517578,48.31999969482422,47.56999969482422,47.72999954223633,35.642147064208984,12892100
+2018-05-08,47.540000915527344,47.599998474121094,46.72999954223633,47.02000045776367,35.111961364746094,16716900
+2018-05-09,47.0,47.18000030517578,46.09000015258789,46.380001068115234,34.63404083251953,23083300
+2018-05-10,46.68000030517578,47.290000915527344,46.52000045776367,47.20000076293945,35.24637222290039,15727500
+2018-05-11,48.06999969482422,49.06999969482422,47.91999816894531,48.619998931884766,36.30674362182617,22872800
+2018-05-14,48.66999816894531,48.900001525878906,48.279998779296875,48.4900016784668,36.209678649902344,10362600
+2018-05-15,48.150001525878906,48.290000915527344,47.619998931884766,47.790000915527344,35.686954498291016,12655400
+2018-05-16,47.790000915527344,48.09000015258789,47.65999984741211,47.86000061035156,35.739227294921875,9798800
+2018-05-17,47.86000061035156,48.040000915527344,47.65999984741211,47.849998474121094,35.731754302978516,8907500
+2018-05-18,47.84000015258789,47.88999938964844,47.31999969482422,47.7400016784668,35.64961624145508,11384400
+2018-05-21,47.790000915527344,48.5,47.7400016784668,48.43000030517578,36.16486740112305,8588800
+2018-05-22,48.33000183105469,49.310001373291016,48.2599983215332,48.810001373291016,36.44863510131836,18539800
+2018-05-23,48.7400016784668,48.97999954223633,48.33000183105469,48.59000015258789,36.28434753417969,14027800
+2018-05-24,48.88999938964844,49.0,48.470001220703125,48.63999938964844,36.321685791015625,13580400
+2018-05-25,48.59000015258789,48.650001525878906,48.2400016784668,48.52000045776367,36.232078552246094,7948000
+2018-05-29,48.29999923706055,48.459999084472656,47.86000061035156,48.20000076293945,35.99311065673828,13035300
+2018-05-30,48.4900016784668,48.720001220703125,48.2400016784668,48.599998474121094,36.29181671142578,10459100
+2018-05-31,48.52000045776367,48.529998779296875,47.52000045776367,47.66999816894531,35.59733963012695,27288300
+2018-06-01,47.88999938964844,48.0,47.61000061035156,47.810001373291016,35.70188903808594,9967100
+2018-06-04,48.04999923706055,48.15999984741211,47.72999954223633,47.81999969482422,35.709354400634766,9012600
+2018-06-05,47.779998779296875,48.189998626708984,47.77000045776367,47.970001220703125,35.82136535644531,10378000
+2018-06-06,48.15999984741211,48.439998626708984,47.790000915527344,48.40999984741211,36.149932861328125,12924800
+2018-06-07,47.959999084472656,49.2599983215332,47.849998474121094,49.0099983215332,36.597984313964844,19674300
+2018-06-08,48.45000076293945,49.20000076293945,48.43000030517578,49.18000030517578,36.72492980957031,15399300
+2018-06-11,49.4900016784668,49.79999923706055,49.2599983215332,49.29999923706055,36.81453323364258,14143700
+2018-06-12,49.58000183105469,49.63999938964844,48.65999984741211,48.810001373291016,36.44863510131836,15597900
+2018-06-13,48.45000076293945,48.54999923706055,47.380001068115234,47.400001525878906,35.395713806152344,30809400
+2018-06-14,47.7599983215332,47.88999938964844,47.29999923706055,47.81999969482422,35.709354400634766,17568400
+2018-06-15,47.77000045776367,48.060001373291016,47.619998931884766,48.060001373291016,35.88857650756836,31398000
+2018-06-18,47.900001525878906,48.0,47.130001068115234,47.459999084472656,35.44052505493164,15330400
+2018-06-19,47.66999816894531,48.779998779296875,47.52000045776367,48.5,36.21713638305664,25070000
+2018-06-20,48.63999938964844,48.65999984741211,47.810001373291016,48.09000015258789,35.910972595214844,11996800
+2018-06-21,48.869998931884766,49.0,48.380001068115234,48.630001068115234,36.314212799072266,14854600
+2018-06-22,48.959999084472656,49.93000030517578,48.84000015258789,49.7599983215332,37.15803146362305,31911000
+2018-06-25,49.84000015258789,50.040000915527344,49.290000915527344,49.599998474121094,37.03855895996094,19301900
+2018-06-26,49.619998931884766,49.75,49.06999969482422,49.29999923706055,36.81453323364258,13597000
+2018-06-27,49.18000030517578,49.72999954223633,49.0099983215332,49.310001373291016,36.8220100402832,14144300
+2018-06-28,49.43000030517578,51.04999923706055,49.40999984741211,50.86000061035156,37.979461669921875,21605500
+2018-06-29,50.72999954223633,50.849998474121094,50.08000183105469,50.310001373291016,37.568756103515625,18023100
+2018-07-02,50.25,50.439998626708984,49.70000076293945,50.41999816894531,37.650882720947266,13141200
+2018-07-03,50.459999084472656,51.09000015258789,50.29999923706055,50.70000076293945,37.859981536865234,8441100
+2018-07-05,50.9900016784668,51.29999923706055,50.52000045776367,51.279998779296875,38.293094635009766,11279600
+2018-07-06,51.41999816894531,51.65999984741211,51.22999954223633,51.47999954223633,38.44243240356445,10203800
+2018-07-09,51.029998779296875,51.11000061035156,50.68000030517578,50.7400016784668,38.32914352416992,10491200
+2018-07-10,50.79999923706055,51.41999816894531,50.7400016784668,51.34000015258789,38.782371520996094,9614600
+2018-07-11,51.220001220703125,51.75,51.150001525878906,51.34000015258789,38.782371520996094,14348100
+2018-07-12,51.5,51.58000183105469,50.959999084472656,51.2400016784668,38.70683670043945,10583900
+2018-07-13,51.099998474121094,51.45000076293945,50.93000030517578,51.40999984741211,38.83525466918945,11175100
+2018-07-16,51.36000061035156,51.720001220703125,51.130001068115234,51.59000015258789,38.971221923828125,9633400
+2018-07-17,51.540000915527344,51.939998626708984,51.41999816894531,51.43000030517578,38.85035705566406,10636100
+2018-07-18,51.40999984741211,51.4900016784668,50.880001068115234,51.13999938964844,38.63128662109375,11734900
+2018-07-19,51.099998474121094,51.099998474121094,50.599998474121094,50.75,38.33668518066406,9524200
+2018-07-20,50.529998779296875,50.9900016784668,50.349998474121094,50.619998931884766,38.23847961425781,12026500
+2018-07-23,50.689998626708984,50.97999954223633,50.27000045776367,50.75,38.33668518066406,11703200
+2018-07-24,51.25,51.869998931884766,50.04999923706055,51.5099983215332,38.91078567504883,23265200
+2018-07-25,51.689998626708984,52.04999923706055,50.810001373291016,50.90999984741211,38.45755386352539,15702800
+2018-07-26,51.130001068115234,51.61000061035156,51.11000061035156,51.18000030517578,38.661502838134766,11162000
+2018-07-27,51.47999954223633,52.380001068115234,51.47999954223633,52.0099983215332,39.288490295410156,14073700
+2018-07-30,52.27000045776367,53.0,52.08000183105469,52.4900016784668,39.651084899902344,16725000
+2018-07-31,52.599998474121094,52.66999816894531,51.4900016784668,51.63999938964844,39.008995056152344,16924200
+2018-08-01,52.02000045776367,52.11000061035156,51.45000076293945,51.72999954223633,39.07697296142578,12789400
+2018-08-02,51.7400016784668,52.0099983215332,51.43000030517578,51.97999954223633,39.265838623046875,12337500
+2018-08-03,52.0,52.45000076293945,51.869998931884766,52.27000045776367,39.48489761352539,7769900
+2018-08-06,52.130001068115234,52.720001220703125,51.7599983215332,52.47999954223633,39.643524169921875,10768400
+2018-08-07,52.47999954223633,52.72999954223633,52.220001220703125,52.459999084472656,39.6284294128418,7106900
+2018-08-08,52.54999923706055,52.880001068115234,52.40999984741211,52.70000076293945,39.80971908569336,9457300
+2018-08-09,52.65999984741211,53.27000045776367,52.65999984741211,53.0099983215332,40.04389190673828,10768100
+2018-08-10,52.93000030517578,52.93000030517578,52.27000045776367,52.470001220703125,39.635986328125,7979600
+2018-08-13,52.7400016784668,52.779998779296875,52.20000076293945,52.220001220703125,39.44712829589844,9919400
+2018-08-14,52.310001373291016,52.939998626708984,52.310001373291016,52.869998931884766,39.938140869140625,11454400
+2018-08-15,52.72999954223633,53.369998931884766,52.459999084472656,53.2400016784668,40.21763229370117,16473300
+2018-08-16,53.25,54.41999816894531,53.20000076293945,54.27000045776367,40.99570846557617,16265400
+2018-08-17,54.2599983215332,55.209999084472656,54.099998474121094,54.790000915527344,41.388511657714844,19102700
+2018-08-20,54.93000030517578,55.08000183105469,54.20000076293945,54.650001525878906,41.28275680541992,10747400
+2018-08-21,54.900001525878906,55.06999969482422,54.470001220703125,54.90999984741211,41.479156494140625,11961200
+2018-08-22,54.84000015258789,55.0099983215332,53.939998626708984,54.13999938964844,40.897499084472656,13911400
+2018-08-23,54.15999984741211,54.54999923706055,54.04999923706055,54.279998779296875,41.00325393676758,8354400
+2018-08-24,54.2599983215332,54.83000183105469,54.220001220703125,54.779998779296875,41.38095474243164,8499900
+2018-08-27,54.97999954223633,55.060001373291016,54.650001525878906,54.849998474121094,41.433834075927734,9539600
+2018-08-28,54.81999969482422,54.900001525878906,54.459999084472656,54.650001525878906,41.28275680541992,11864600
+2018-08-29,54.779998779296875,54.959999084472656,54.5,54.56999969482422,41.22232437133789,9801900
+2018-08-30,54.400001525878906,54.79999923706055,54.2400016784668,54.75,41.3582878112793,9696500
+2018-08-31,54.5099983215332,54.65999984741211,54.040000915527344,54.369998931884766,41.07124328613281,14605400
+2018-09-04,53.54999923706055,53.720001220703125,52.84000015258789,53.189998626708984,40.17986297607422,19898600
+2018-09-05,53.02000045776367,53.970001220703125,52.900001525878906,53.81999969482422,40.655765533447266,15301200
+2018-09-06,53.939998626708984,54.470001220703125,53.70000076293945,54.290000915527344,41.01081085205078,10521900
+2018-09-07,54.130001068115234,54.38999938964844,53.880001068115234,54.0,40.791744232177734,11746500
+2018-09-10,54.31999969482422,54.68000030517578,53.9900016784668,54.119998931884766,40.88238525390625,10781900
+2018-09-11,54.290000915527344,54.959999084472656,54.11000061035156,54.720001220703125,41.335636138916016,12298800
+2018-09-12,54.75,55.41999816894531,54.560001373291016,54.970001220703125,41.52448654174805,13130800
+2018-09-13,55.08000183105469,55.08000183105469,54.27000045776367,54.939998626708984,41.50182342529297,12559900
+2018-09-14,54.90999984741211,54.9900016784668,54.18000030517578,54.54999923706055,41.207210540771484,13454700
+2018-09-17,54.790000915527344,55.02000045776367,54.43000030517578,54.70000076293945,41.320526123046875,11013700
+2018-09-18,54.38999938964844,54.810001373291016,54.290000915527344,54.38999938964844,41.08634567260742,13891100
+2018-09-19,54.619998931884766,54.70000076293945,53.369998931884766,53.5,40.41404724121094,17471000
+2018-09-20,53.599998474121094,54.150001525878906,53.31999969482422,53.95000076293945,40.75397872924805,14473400
+2018-09-21,54.22999954223633,54.810001373291016,54.119998931884766,54.41999816894531,41.109004974365234,48954100
+2018-09-24,54.310001373291016,54.4900016784668,53.529998779296875,53.540000915527344,40.44424819946289,14029600
+2018-09-25,53.5,53.65999984741211,52.91999816894531,53.04999923706055,40.07410430908203,13604900
+2018-09-26,53.290000915527344,53.58000183105469,53.08000183105469,53.13999938964844,40.14209747314453,13308300
+2018-09-27,53.150001525878906,53.869998931884766,53.150001525878906,53.59000015258789,40.482032775878906,13348100
+2018-09-28,53.470001220703125,53.560001373291016,53.27000045776367,53.38999938964844,40.33094787597656,12634500
+2018-10-01,53.61000061035156,53.91999816894531,53.5,53.84000015258789,40.6708869934082,10682000
+2018-10-02,53.79999923706055,54.439998626708984,53.599998474121094,54.41999816894531,41.109004974365234,12482900
+2018-10-03,54.7400016784668,54.939998626708984,54.13999938964844,54.290000915527344,41.01081085205078,14939100
+2018-10-04,54.349998474121094,55.029998779296875,53.959999084472656,55.02000045776367,41.562255859375,15788400
+2018-10-05,55.060001373291016,55.439998626708984,54.779998779296875,54.939998626708984,41.50182342529297,14044900
+2018-10-08,55.0,55.209999084472656,54.45000076293945,55.02000045776367,41.562255859375,16703700
+2018-10-09,54.47999954223633,55.13999938964844,54.029998779296875,54.9900016784668,41.99990463256836,16962400
+2018-10-10,54.9900016784668,55.900001525878906,54.290000915527344,54.33000183105469,41.49580764770508,22025500
+2018-10-11,54.5099983215332,55.15999984741211,52.84000015258789,53.33000183105469,40.732032775878906,26336200
+2018-10-12,53.81999969482422,53.88999938964844,52.81999969482422,53.72999954223633,41.03754806518555,18866600
+2018-10-15,53.880001068115234,54.25,53.599998474121094,53.599998474121094,40.93825149536133,13022000
+2018-10-16,53.459999084472656,53.79999923706055,53.2599983215332,53.70000076293945,41.01462173461914,15981200
+2018-10-17,53.75,54.380001068115234,53.529998779296875,53.959999084472656,41.213199615478516,14528100
+2018-10-18,53.86000061035156,54.68000030517578,53.779998779296875,54.650001525878906,41.74021530151367,16865100
+2018-10-19,54.619998931884766,55.5,54.52000045776367,54.900001525878906,41.93115234375,19103300
+2018-10-22,55.08000183105469,55.27000045776367,54.61000061035156,54.97999954223633,41.992252349853516,21737500
+2018-10-23,56.09000015258789,57.470001220703125,56.09000015258789,57.209999084472656,43.695472717285156,29328700
+2018-10-24,57.0,58.439998626708984,56.41999816894531,57.41999816894531,43.855865478515625,37435600
+2018-10-25,57.459999084472656,57.630001068115234,56.16999816894531,56.43000030517578,43.0997314453125,25270000
+2018-10-26,56.2599983215332,56.619998931884766,55.189998626708984,55.5099983215332,42.39705276489258,24973300
+2018-10-29,55.810001373291016,57.150001525878906,55.720001220703125,56.47999954223633,43.137916564941406,22103700
+2018-10-30,56.91999816894531,58.79999923706055,56.91999816894531,58.18000030517578,44.43632507324219,25231200
+2018-10-31,58.31999969482422,58.31999969482422,56.7599983215332,57.09000015258789,43.603816986083984,24214400
+2018-11-01,56.97999954223633,57.279998779296875,55.54999923706055,56.04999923706055,42.80949783325195,22533200
+2018-11-02,56.34000015258789,57.08000183105469,55.91999816894531,56.630001068115234,43.25248718261719,14734400
+2018-11-05,56.5099983215332,57.45000076293945,56.5099983215332,57.209999084472656,43.695472717285156,12733800
+2018-11-06,57.02000045776367,57.349998474121094,56.650001525878906,57.209999084472656,43.695472717285156,12371200
+2018-11-07,57.54999923706055,57.779998779296875,57.040000915527344,57.650001525878906,44.031532287597656,14891300
+2018-11-08,57.70000076293945,58.439998626708984,57.65999984741211,58.27000045776367,44.50507354736328,12482400
+2018-11-09,58.31999969482422,59.20000076293945,57.939998626708984,58.459999084472656,44.650184631347656,17365500
+2018-11-12,58.84000015258789,59.400001525878906,58.540000915527344,58.720001220703125,44.84877014160156,13236800
+2018-11-13,59.09000015258789,59.13999938964844,58.31999969482422,58.65999984741211,44.80293655395508,13047900
+2018-11-14,59.130001068115234,59.31999969482422,58.40999984741211,58.939998626708984,45.01679611206055,18288700
+2018-11-15,58.849998474121094,59.09000015258789,58.45000076293945,59.08000183105469,45.12373352050781,17147100
+2018-11-16,59.060001373291016,60.38999938964844,58.90999984741211,60.209999084472656,45.986785888671875,19471000
+2018-11-19,60.25,61.31999969482422,60.18000030517578,60.619998931884766,46.2999382019043,18405700
+2018-11-20,61.029998779296875,61.58000183105469,59.16999816894531,59.459999084472656,45.413963317871094,22028900
+2018-11-21,59.2599983215332,59.900001525878906,58.880001068115234,59.15999984741211,45.18482971191406,18482200
+2018-11-23,58.86000061035156,59.0,58.290000915527344,58.63999938964844,44.78766632080078,7009100
+2018-11-26,58.63999938964844,59.5099983215332,58.310001373291016,59.16999816894531,45.192466735839844,12308900
+2018-11-27,59.209999084472656,60.70000076293945,59.18000030517578,60.650001525878906,46.322853088378906,14115000
+2018-11-28,60.70000076293945,60.72999954223633,59.63999938964844,60.060001373291016,45.87223434448242,18663000
+2018-11-29,59.41999816894531,59.790000915527344,59.2599983215332,59.45000076293945,45.40632629394531,14763700
+2018-11-30,59.56999969482422,60.369998931884766,59.47999954223633,60.29999923706055,46.05552291870117,31142800
+2018-12-03,59.5,59.75,57.689998626708984,58.15999984741211,44.42105484008789,27800800
+2018-12-04,58.099998474121094,59.400001525878906,57.959999084472656,58.09000015258789,44.367591857910156,21727400
+2018-12-06,58.18000030517578,58.63999938964844,57.15999984741211,58.08000183105469,44.35995864868164,26880400
+2018-12-07,57.90999984741211,58.43000030517578,57.34000015258789,57.68000030517578,44.054443359375,16948100
+2018-12-10,57.79999923706055,58.369998931884766,56.869998931884766,58.27000045776367,44.50507354736328,16603400
+2018-12-11,58.77000045776367,59.400001525878906,58.63999938964844,58.849998474121094,44.94805145263672,14991400
+2018-12-12,57.790000915527344,58.189998626708984,57.22999954223633,57.25,43.72602081298828,18892200
+2018-12-13,57.0,57.5,56.810001373291016,57.09000015258789,43.603816986083984,15454700
+2018-12-14,56.95000076293945,57.5,56.75,57.08000183105469,43.59618377685547,13960900
+2018-12-17,57.060001373291016,57.310001373291016,55.529998779296875,55.95000076293945,42.73311233520508,18902500
+2018-12-18,55.939998626708984,56.689998626708984,55.310001373291016,55.650001525878906,42.503990173339844,18895800
+2018-12-19,55.720001220703125,56.91999816894531,55.5,55.86000061035156,42.66438293457031,20968400
+2018-12-20,55.91999816894531,56.0099983215332,54.2599983215332,55.06999969482422,42.06099319458008,26897000
+2018-12-21,54.84000015258789,56.529998779296875,54.2400016784668,54.91999816894531,41.94642639160156,55406300
+2018-12-24,54.68000030517578,55.040000915527344,52.939998626708984,53.04999923706055,40.51816940307617,15077200
+2018-12-26,53.22999954223633,54.470001220703125,52.400001525878906,54.439998626708984,41.57981491088867,17970500
+2018-12-27,54.310001373291016,55.16999816894531,53.349998474121094,55.150001525878906,42.12209701538086,17531000
+2018-12-28,55.369998931884766,55.86000061035156,54.900001525878906,55.27000045776367,42.213748931884766,14771600
+2018-12-31,55.529998779296875,56.22999954223633,55.06999969482422,56.220001220703125,42.93933868408203,15331800
+2019-01-02,56.15999984741211,56.15999984741211,55.279998779296875,56.02000045776367,42.786582946777344,13969700
+2019-01-03,56.29999923706055,56.9900016784668,56.060001373291016,56.220001220703125,42.93933868408203,19245400
+2019-01-04,56.4900016784668,56.88999938964844,55.95000076293945,56.36000061035156,43.046268463134766,17035800
+2019-01-07,56.7599983215332,57.2599983215332,56.54999923706055,56.720001220703125,43.321224212646484,16349000
+2019-01-08,57.27000045776367,58.689998626708984,57.04999923706055,58.380001068115234,44.589088439941406,21424600
+2019-01-09,57.68000030517578,57.720001220703125,56.849998474121094,57.04999923706055,44.028018951416016,18136000
+2019-01-10,57.290000915527344,57.70000076293945,56.869998931884766,57.599998474121094,44.452491760253906,14259900
+2019-01-11,57.84000015258789,58.2599983215332,57.41999816894531,58.02000045776367,44.7766227722168,15801500
+2019-01-14,57.83000183105469,58.150001525878906,57.68000030517578,58.029998779296875,44.78433609008789,11342300
+2019-01-15,57.7400016784668,58.290000915527344,57.58000183105469,58.099998474121094,44.838356018066406,10058000
+2019-01-16,57.93000030517578,57.93000030517578,57.0,57.08000183105469,44.05118179321289,13411700
+2019-01-17,57.15999984741211,57.400001525878906,56.209999084472656,56.83000183105469,43.85824966430664,15223900
+2019-01-18,56.91999816894531,57.470001220703125,56.84000015258789,57.09000015258789,44.05889892578125,16802500
+2019-01-22,57.22999954223633,57.38999938964844,56.400001525878906,56.9900016784668,43.98172378540039,18284800
+2019-01-23,56.97999954223633,57.869998931884766,56.93000030517578,57.7599983215332,44.57596206665039,15109000
+2019-01-24,57.61000061035156,57.650001525878906,56.5,57.06999969482422,44.04345703125,12494100
+2019-01-25,57.18000030517578,57.470001220703125,56.22999954223633,56.400001525878906,43.526397705078125,17800300
+2019-01-28,56.119998931884766,56.220001220703125,54.79999923706055,55.06999969482422,42.499969482421875,25955700
+2019-01-29,53.619998931884766,54.29999923706055,52.970001220703125,53.279998779296875,41.11854553222656,33789200
+2019-01-30,53.099998474121094,54.02000045776367,52.279998779296875,54.0,41.6742057800293,27260000
+2019-01-31,54.04999923706055,55.189998626708984,53.529998779296875,55.060001373291016,42.49226379394531,28585400
+2019-02-01,55.209999084472656,55.29999923706055,54.470001220703125,54.54999923706055,42.098670959472656,13778000
+2019-02-04,54.599998474121094,54.689998626708984,53.66999816894531,54.040000915527344,41.705078125,15818900
+2019-02-05,54.099998474121094,54.34000015258789,53.61000061035156,54.13999938964844,41.78225326538086,14124600
+2019-02-06,54.11000061035156,54.369998931884766,53.68000030517578,53.790000915527344,41.512142181396484,11391400
+2019-02-07,53.61000061035156,53.72999954223633,53.02000045776367,53.56999969482422,41.342350006103516,12436200
+2019-02-08,53.36000061035156,53.959999084472656,53.29999923706055,53.95000076293945,41.635623931884766,12011700
+2019-02-11,54.130001068115234,54.369998931884766,53.86000061035156,54.04999923706055,41.712799072265625,9802800
+2019-02-12,54.45000076293945,54.77000045776367,54.189998626708984,54.41999816894531,41.99833297729492,11227600
+2019-02-13,54.349998474121094,54.77000045776367,54.279998779296875,54.47999954223633,42.04464340209961,11884800
+2019-02-14,54.380001068115234,54.52000045776367,53.95000076293945,54.029998779296875,41.697357177734375,11190100
+2019-02-15,54.47999954223633,55.189998626708984,54.31999969482422,55.15999984741211,42.56943130493164,15719400
+2019-02-19,55.060001373291016,55.65999984741211,54.81999969482422,55.439998626708984,42.7855224609375,12272700
+2019-02-20,55.369998931884766,55.90999984741211,55.2400016784668,55.7599983215332,43.032474517822266,11379000
+2019-02-21,55.54999923706055,56.720001220703125,55.459999084472656,56.150001525878906,43.333457946777344,14680500
+2019-02-22,56.43000030517578,57.130001068115234,56.400001525878906,56.91999816894531,43.927703857421875,12534300
+2019-02-25,57.0,57.27000045776367,56.54999923706055,56.779998779296875,43.81966781616211,15051200
+2019-02-26,56.81999969482422,57.09000015258789,56.459999084472656,56.63999938964844,43.71160888671875,12005600
+2019-02-27,56.54999923706055,56.72999954223633,56.349998474121094,56.720001220703125,43.773353576660156,8962800
+2019-02-28,56.7400016784668,57.61000061035156,56.720001220703125,56.91999816894531,43.927703857421875,15743000
+2019-03-01,57.02000045776367,57.150001525878906,56.349998474121094,56.959999084472656,43.95856857299805,10942700
+2019-03-04,57.150001525878906,57.349998474121094,55.65999984741211,56.2400016784668,43.402915954589844,13674400
+2019-03-05,56.09000015258789,56.16999816894531,55.5099983215332,56.08000183105469,43.27943420410156,15749500
+2019-03-06,56.189998626708984,56.41999816894531,55.45000076293945,55.68000030517578,42.97073745727539,13935500
+2019-03-07,55.7599983215332,56.400001525878906,55.720001220703125,56.29999923706055,43.44921112060547,12644200
+2019-03-08,56.36000061035156,56.68000030517578,56.0,56.529998779296875,43.6267204284668,10617300
+2019-03-11,56.7599983215332,57.619998931884766,56.75,57.58000183105469,44.43705749511719,13627400
+2019-03-12,57.630001068115234,58.11000061035156,57.36000061035156,57.43000030517578,44.3212890625,12813000
+2019-03-13,57.369998931884766,57.7400016784668,57.34000015258789,57.65999984741211,44.49879455566406,14168300
+2019-03-14,57.709999084472656,58.09000015258789,57.5099983215332,57.95000076293945,44.72259521484375,12148300
+2019-03-15,58.040000915527344,58.5099983215332,57.93000030517578,58.38999938964844,45.062171936035156,23715300
+2019-03-18,58.27000045776367,58.31999969482422,57.560001373291016,58.06999969482422,44.81520462036133,12168100
+2019-03-19,58.099998474121094,58.20000076293945,57.310001373291016,57.5,44.37531280517578,13462700
+2019-03-20,57.5099983215332,58.060001373291016,57.11000061035156,57.66999816894531,44.50649642944336,11902900
+2019-03-21,57.58000183105469,58.4900016784668,57.56999969482422,58.290000915527344,44.98499298095703,10920100
+2019-03-22,58.15999984741211,60.0,58.130001068115234,59.7599983215332,46.11945343017578,25125400
+2019-03-25,59.630001068115234,60.189998626708984,59.529998779296875,60.08000183105469,46.36641311645508,15463400
+2019-03-26,60.29999923706055,60.689998626708984,60.18000030517578,60.630001068115234,46.79087448120117,12316900
+2019-03-27,60.560001373291016,61.189998626708984,60.47999954223633,60.880001068115234,46.98381423950195,13290300
+2019-03-28,60.880001068115234,60.88999938964844,58.439998626708984,59.08000183105469,45.59467315673828,20547100
+2019-03-29,59.20000076293945,59.27000045776367,58.31999969482422,59.130001068115234,45.63325500488281,17283900
+2019-04-01,59.38999938964844,59.40999984741211,58.790000915527344,59.09000015258789,45.602386474609375,16331100
+2019-04-02,59.220001220703125,59.22999954223633,58.34000015258789,58.529998779296875,45.17021179199219,11408100
+2019-04-03,58.779998779296875,59.06999969482422,58.40999984741211,58.869998931884766,45.43260192871094,15491700
+2019-04-04,58.84000015258789,59.099998474121094,58.77000045776367,58.9900016784668,45.52521514892578,8776000
+2019-04-05,59.02000045776367,59.099998474121094,58.81999969482422,59.09000015258789,45.602386474609375,11497800
+2019-04-08,59.02000045776367,59.130001068115234,58.720001220703125,59.130001068115234,45.63325500488281,11680500
+2019-04-09,58.369998931884766,58.560001373291016,58.040000915527344,58.400001525878906,45.534236907958984,10414400
+2019-04-10,58.400001525878906,58.70000076293945,58.36000061035156,58.61000061035156,45.69797134399414,8782100
+2019-04-11,58.650001525878906,58.72999954223633,58.20000076293945,58.560001373291016,45.65898895263672,9219900
+2019-04-12,58.75,58.790000915527344,58.52000045776367,58.7400016784668,45.79933547973633,10847500
+2019-04-15,58.90999984741211,58.95000076293945,58.59000015258789,58.709999084472656,45.775936126708984,7741500
+2019-04-16,58.790000915527344,58.97999954223633,58.65999984741211,58.790000915527344,45.83831787109375,10239300
+2019-04-17,58.400001525878906,58.459999084472656,57.63999938964844,57.779998779296875,45.050819396972656,15498000
+2019-04-18,57.5099983215332,58.20000076293945,57.279998779296875,58.040000915527344,45.2535400390625,13189000
+2019-04-22,58.13999938964844,58.4900016784668,57.88999938964844,58.369998931884766,45.51084518432617,11950400
+2019-04-23,57.619998931884766,57.720001220703125,56.29999923706055,57.150001525878906,44.55961227416992,23488700
+2019-04-24,57.34000015258789,57.56999969482422,56.72999954223633,57.08000183105469,44.50503921508789,13227100
+2019-04-25,56.81999969482422,56.900001525878906,55.75,55.849998474121094,43.54600524902344,17425500
+2019-04-26,56.060001373291016,56.81999969482422,55.83000183105469,56.58000183105469,44.115196228027344,16329700
+2019-04-29,56.75,57.16999816894531,56.709999084472656,56.84000015258789,44.31791305541992,13985000
+2019-04-30,56.9900016784668,57.45000076293945,56.7599983215332,57.189998626708984,44.59080505371094,15469000
+2019-05-01,57.22999954223633,57.29999923706055,56.52000045776367,56.52000045776367,44.06840515136719,11627400
+2019-05-02,56.810001373291016,58.22999954223633,56.68000030517578,56.9900016784668,44.43486022949219,14435400
+2019-05-03,57.150001525878906,57.36000061035156,56.869998931884766,57.2400016784668,44.62978744506836,9388200
+2019-05-06,56.83000183105469,57.09000015258789,56.7400016784668,56.90999984741211,44.37248992919922,10066100
+2019-05-07,56.689998626708984,56.81999969482422,56.33000183105469,56.630001068115234,44.15418243408203,12963800
+2019-05-08,56.65999984741211,56.70000076293945,56.25,56.380001068115234,43.959251403808594,12086700
+2019-05-09,56.119998931884766,56.560001373291016,55.93000030517578,56.47999954223633,44.03721618652344,14834900
+2019-05-10,56.4900016784668,57.040000915527344,56.2599983215332,56.90999984741211,44.37248992919922,10707100
+2019-05-13,56.720001220703125,57.34000015258789,56.65999984741211,56.75,44.24774169921875,13759000
+2019-05-14,56.7599983215332,57.189998626708984,56.5,56.54999923706055,44.091796875,12776200
+2019-05-15,56.5099983215332,56.84000015258789,56.16999816894531,56.810001373291016,44.294525146484375,10806300
+2019-05-16,57.0,57.79999923706055,56.81999969482422,57.380001068115234,44.738948822021484,11695100
+2019-05-17,57.060001373291016,58.47999954223633,57.0099983215332,58.09000015258789,45.29253387451172,14436700
+2019-05-20,59.150001525878906,60.540000915527344,58.0,59.0099983215332,46.009849548339844,20910600
+2019-05-21,59.099998474121094,59.630001068115234,58.7599983215332,59.5,46.39189910888672,14016300
+2019-05-22,59.09000015258789,59.369998931884766,58.959999084472656,59.25,46.19697952270508,11487100
+2019-05-23,59.0,59.279998779296875,58.540000915527344,58.869998931884766,45.90068817138672,11706700
+2019-05-24,59.06999969482422,59.36000061035156,58.66999816894531,59.31999969482422,46.251556396484375,8755200
+2019-05-28,59.209999084472656,59.869998931884766,58.65999984741211,58.72999954223633,45.79153823852539,21860500
+2019-05-29,58.66999816894531,58.93000030517578,57.90999984741211,58.18000030517578,45.362709045410156,13418700
+2019-05-30,57.619998931884766,57.619998931884766,56.560001373291016,56.83000183105469,44.310115814208984,17484900
+2019-05-31,55.09000015258789,55.439998626708984,54.2599983215332,54.349998474121094,42.376468658447266,29916600
+2019-06-03,54.68000030517578,56.4900016784668,54.560001373291016,56.380001068115234,43.959251403808594,19518300
+2019-06-04,56.599998474121094,56.97999954223633,55.93000030517578,56.220001220703125,43.83450698852539,15201200
+2019-06-05,56.52000045776367,57.380001068115234,56.5,57.029998779296875,44.46604919433594,11522900
+2019-06-06,57.0099983215332,57.81999969482422,57.0099983215332,57.540000915527344,44.86370086669922,9906900
+2019-06-07,58.0,58.13999938964844,57.150001525878906,57.2400016784668,44.62978744506836,11656600
+2019-06-10,57.369998931884766,57.369998931884766,55.95000076293945,56.150001525878906,43.77991485595703,14955400
+2019-06-11,56.5,57.400001525878906,56.18000030517578,56.83000183105469,44.310115814208984,15378600
+2019-06-12,57.0,57.56999969482422,57.0,57.36000061035156,44.723350524902344,11911000
+2019-06-13,57.5,57.7400016784668,57.369998931884766,57.619998931884766,44.92607116699219,9218700
+2019-06-14,57.68000030517578,58.560001373291016,57.52000045776367,58.279998779296875,45.44068145751953,11826600
+2019-06-17,58.15999984741211,58.33000183105469,57.2400016784668,57.630001068115234,44.933876037597656,11027000
+2019-06-18,57.81999969482422,58.0,57.15999984741211,57.33000183105469,44.69997024536133,12257500
+2019-06-19,57.38999938964844,57.849998474121094,57.18000030517578,57.630001068115234,44.933876037597656,10516400
+2019-06-20,57.900001525878906,57.95000076293945,56.93000030517578,57.34000015258789,44.7077522277832,15302800
+2019-06-21,57.09000015258789,57.91999816894531,57.09000015258789,57.77000045776367,45.043025970458984,22474300
+2019-06-24,57.97999954223633,58.66999816894531,57.93000030517578,58.27000045776367,45.43288040161133,9141800
+2019-06-25,58.18000030517578,58.2599983215332,57.90999984741211,58.0,45.22235870361328,10571700
+2019-06-26,58.16999816894531,58.220001220703125,56.91999816894531,56.9900016784668,44.43486022949219,15042100
+2019-06-27,57.15999984741211,57.369998931884766,56.849998474121094,57.25,44.637577056884766,9123300
+2019-06-28,57.220001220703125,57.43000030517578,56.83000183105469,57.130001068115234,44.54401779174805,14604000
+2019-07-01,57.41999816894531,57.41999816894531,56.599998474121094,56.65999984741211,44.17756652832031,15796800
+2019-07-02,56.880001068115234,58.150001525878906,56.810001373291016,58.130001068115234,45.32371139526367,14985700
+2019-07-03,58.119998931884766,58.25,57.65999984741211,58.130001068115234,45.32371139526367,8437800
+2019-07-05,58.08000183105469,58.5099983215332,57.77000045776367,58.310001373291016,45.46406173706055,6938500
+2019-07-08,57.959999084472656,58.29999923706055,57.810001373291016,57.88999938964844,45.136592864990234,12048200
+2019-07-09,56.95000076293945,56.9900016784668,56.2599983215332,56.40999984741211,44.44560623168945,16733700
+2019-07-10,56.70000076293945,57.11000061035156,56.59000015258789,57.0,44.91046142578125,10901500
+2019-07-11,57.220001220703125,57.38999938964844,56.63999938964844,56.91999816894531,44.847434997558594,10045700
+2019-07-12,57.060001373291016,57.27000045776367,56.849998474121094,57.189998626708984,45.06016159057617,9669500
+2019-07-15,57.290000915527344,57.79999923706055,57.189998626708984,57.58000183105469,45.36744689941406,11734300
+2019-07-16,57.630001068115234,57.72999954223633,57.400001525878906,57.40999984741211,45.23350143432617,10556000
+2019-07-17,57.560001373291016,57.70000076293945,57.09000015258789,57.220001220703125,45.08380889892578,7916700
+2019-07-18,57.220001220703125,57.31999969482422,56.779998779296875,57.209999084472656,45.07592010498047,7549200
+2019-07-19,57.380001068115234,57.459999084472656,56.56999969482422,56.59000015258789,44.58742904663086,12240300
+2019-07-22,56.560001373291016,56.58000183105469,55.34000015258789,55.5,43.72861099243164,15255800
+2019-07-23,55.45000076293945,55.63999938964844,54.560001373291016,55.47999954223633,43.712852478027344,14093500
+2019-07-24,55.61000061035156,56.2400016784668,55.41999816894531,55.970001220703125,44.09892654418945,11173900
+2019-07-25,56.16999816894531,56.61000061035156,55.939998626708984,56.36000061035156,44.40619659423828,11006100
+2019-07-26,56.47999954223633,57.22999954223633,56.0,57.08000183105469,44.97349548339844,12333100
+2019-07-29,57.09000015258789,57.439998626708984,56.83000183105469,57.369998931884766,45.20198440551758,10165700
+2019-07-30,57.310001373291016,57.599998474121094,56.54999923706055,56.630001068115234,44.61894226074219,13329300
+2019-07-31,56.54999923706055,56.720001220703125,54.91999816894531,55.27000045776367,43.547393798828125,24396200
+2019-08-01,57.11000061035156,57.290000915527344,55.22999954223633,55.2599983215332,43.53950881958008,18677000
+2019-08-02,55.11000061035156,56.29999923706055,54.77000045776367,55.59000015258789,43.79951858520508,17458800
+2019-08-05,55.29999923706055,55.900001525878906,54.93000030517578,55.220001220703125,43.50799560546875,18941500
+2019-08-06,55.220001220703125,55.54999923706055,54.470001220703125,55.04999923706055,43.37405014038086,18747900
+2019-08-07,54.75,55.52000045776367,54.40999984741211,55.09000015258789,43.40556335449219,11865500
+2019-08-08,55.36000061035156,55.83000183105469,54.9900016784668,55.81999969482422,43.98073959350586,11335900
+2019-08-09,55.650001525878906,56.060001373291016,55.470001220703125,55.779998779296875,43.94922637939453,8948000
+2019-08-12,55.849998474121094,55.88999938964844,55.06999969482422,55.689998626708984,43.87831497192383,10635600
+2019-08-13,55.63999938964844,56.5,55.52000045776367,56.369998931884766,44.414085388183594,11016500
+2019-08-14,56.040000915527344,56.52000045776367,55.4900016784668,55.720001220703125,43.90194320678711,15041200
+2019-08-15,55.529998779296875,56.58000183105469,55.41999816894531,56.29999923706055,44.35893249511719,12124000
+2019-08-16,56.470001220703125,56.689998626708984,56.06999969482422,56.650001525878906,44.63470458984375,11923500
+2019-08-19,56.970001220703125,57.5,56.689998626708984,57.0,44.91046142578125,11011900
+2019-08-20,56.900001525878906,57.0,56.2400016784668,56.27000045776367,44.33529281616211,9892600
+2019-08-21,56.779998779296875,56.779998779296875,56.11000061035156,56.59000015258789,44.58742904663086,7637300
+2019-08-22,56.650001525878906,56.959999084472656,56.33000183105469,56.779998779296875,44.737125396728516,9272200
+2019-08-23,56.790000915527344,56.90999984741211,55.619998931884766,55.91999816894531,44.059532165527344,13203000
+2019-08-26,56.0099983215332,56.72999954223633,55.81999969482422,56.709999084472656,44.68197250366211,9486900
+2019-08-27,57.5,57.65999984741211,57.18000030517578,57.18000030517578,45.05228805541992,16953900
+2019-08-28,57.20000076293945,58.119998931884766,57.11000061035156,57.95000076293945,45.658973693847656,15238900
+2019-08-29,58.2400016784668,58.310001373291016,57.369998931884766,57.939998626708984,45.65110397338867,8538000
+2019-08-30,57.9900016784668,58.40999984741211,57.900001525878906,58.15999984741211,45.824432373046875,9962200
+2019-09-03,57.900001525878906,58.189998626708984,57.59000015258789,58.040000915527344,45.72987747192383,10470100
+2019-09-04,58.2400016784668,58.54999923706055,57.959999084472656,58.18000030517578,45.84019088745117,9232200
+2019-09-05,58.58000183105469,58.630001068115234,58.189998626708984,58.59000015258789,46.16322708129883,9232300
+2019-09-06,58.689998626708984,59.099998474121094,58.470001220703125,59.060001373291016,46.53355026245117,8920200
+2019-09-09,59.4900016784668,59.52000045776367,58.63999938964844,58.65999984741211,46.2183837890625,12848700
+2019-09-10,59.25,59.79999923706055,58.790000915527344,59.709999084472656,47.045684814453125,13987000
+2019-09-11,59.900001525878906,60.18000030517578,59.52000045776367,60.130001068115234,47.376609802246094,12241500
+2019-09-12,60.099998474121094,60.54999923706055,59.97999954223633,60.43000030517578,47.61296844482422,9491400
+2019-09-13,60.08000183105469,60.45000076293945,59.72999954223633,59.959999084472656,47.24265670776367,10719300
+2019-09-16,59.93000030517578,59.9900016784668,59.189998626708984,59.5,46.88022232055664,10950500
+2019-09-17,59.31999969482422,59.900001525878906,59.31999969482422,59.869998931884766,47.17174530029297,8801700
+2019-09-18,59.61000061035156,59.97999954223633,59.380001068115234,59.93000030517578,47.219024658203125,8451900
+2019-09-19,59.97999954223633,60.400001525878906,59.79999923706055,59.97999954223633,47.258419036865234,7651700
+2019-09-20,60.27000045776367,60.380001068115234,59.970001220703125,60.290000915527344,47.50265884399414,21019900
+2019-09-23,60.130001068115234,60.689998626708984,59.93000030517578,60.209999084472656,47.439632415771484,8437000
+2019-09-24,60.54999923706055,61.0,60.40999984741211,60.5099983215332,47.67599868774414,12846300
+2019-09-25,60.58000183105469,60.65999984741211,60.11000061035156,60.27000045776367,47.486900329589844,8088100
+2019-09-26,60.13999938964844,60.66999816894531,60.06999969482422,60.439998626708984,47.620853424072266,7438800
+2019-09-27,60.560001373291016,60.70000076293945,60.02000045776367,60.29999923706055,47.51054000854492,7799000
+2019-09-30,60.4900016784668,60.900001525878906,60.33000183105469,60.36000061035156,47.55781936645508,9709400
+2019-10-01,60.400001525878906,60.43000030517578,59.810001373291016,59.849998474121094,47.15597915649414,8381600
+2019-10-02,59.70000076293945,59.720001220703125,58.720001220703125,58.90999984741211,46.41535568237305,12011700
+2019-10-03,59.0,59.119998931884766,58.33000183105469,59.0099983215332,46.49415588378906,9769300
+2019-10-04,58.970001220703125,59.97999954223633,58.959999084472656,59.900001525878906,47.19538497924805,9824900
+2019-10-07,59.91999816894531,60.59000015258789,59.900001525878906,60.25,47.47114944458008,13744600
+2019-10-08,60.119998931884766,60.189998626708984,59.290000915527344,59.720001220703125,47.05356216430664,13832800
+2019-10-09,59.400001525878906,59.45000076293945,58.93000030517578,59.220001220703125,47.145118713378906,10609200
+2019-10-10,59.2599983215332,60.02000045776367,59.20000076293945,59.83000183105469,47.630733489990234,11832100
+2019-10-11,60.0,60.380001068115234,59.88999938964844,59.93000030517578,47.71034240722656,11349000
+2019-10-14,59.93000030517578,59.97999954223633,59.560001373291016,59.599998474121094,47.447628021240234,6876100
+2019-10-15,59.68000030517578,60.689998626708984,59.599998474121094,60.54999923706055,48.203914642333984,11679200
+2019-10-16,60.13999938964844,60.40999984741211,59.95000076293945,60.290000915527344,47.9969367980957,9298100
+2019-10-17,60.22999954223633,60.43000030517578,60.15999984741211,60.40999984741211,48.09246826171875,7323700
+2019-10-18,60.349998474121094,61.29999923706055,60.310001373291016,61.04999923706055,48.601985931396484,12339700
+2019-10-21,61.0099983215332,61.22999954223633,60.65999984741211,60.75,48.36314392089844,10882300
+2019-10-22,61.22999954223633,61.22999954223633,60.5099983215332,60.77000045776367,48.37907028198242,9603600
+2019-10-23,60.599998474121094,61.31999969482422,60.54999923706055,60.880001068115234,48.46664047241211,10375600
+2019-10-24,60.880001068115234,61.02000045776367,60.40999984741211,60.58000183105469,48.22780990600586,11143800
+2019-10-25,60.599998474121094,60.880001068115234,59.209999084472656,60.369998931884766,48.06062316894531,15036400
+2019-10-28,60.45000076293945,60.65999984741211,60.040000915527344,60.18000030517578,47.90937423706055,14621400
+2019-10-29,60.11000061035156,60.31999969482422,60.06999969482422,60.189998626708984,47.91732406616211,10619900
+2019-10-30,60.459999084472656,61.06999969482422,60.40999984741211,60.81999969482422,48.41886901855469,12136500
+2019-10-31,60.79999923706055,60.81999969482422,60.099998474121094,60.470001220703125,48.14024353027344,12226600
+2019-11-01,61.290000915527344,61.34000015258789,60.15999984741211,60.369998931884766,48.06062316894531,9629100
+2019-11-04,59.68000030517578,60.61000061035156,59.54999923706055,59.869998931884766,47.66258239746094,10133300
+2019-11-05,59.70000076293945,59.869998931884766,59.349998474121094,59.5,47.368019104003906,10645400
+2019-11-06,59.70000076293945,60.130001068115234,59.630001068115234,60.130001068115234,47.869564056396484,9287600
+2019-11-07,60.2599983215332,60.58000183105469,59.959999084472656,60.529998779296875,48.18800354003906,14604400
+2019-11-08,60.04999923706055,60.15999984741211,58.959999084472656,59.349998474121094,47.24860382080078,17644600
+2019-11-11,59.29999923706055,59.689998626708984,59.209999084472656,59.61000061035156,47.455589294433594,7754000
+2019-11-12,59.90999984741211,59.939998626708984,59.13999938964844,59.31999969482422,47.22471618652344,7709400
+2019-11-13,59.150001525878906,59.52000045776367,58.79999923706055,59.40999984741211,47.29636764526367,10255600
+2019-11-14,58.93000030517578,59.34000015258789,58.84000015258789,59.34000015258789,47.24065017700195,9530200
+2019-11-15,59.47999954223633,59.529998779296875,59.060001373291016,59.5099983215332,47.375980377197266,11758800
+2019-11-18,59.459999084472656,59.459999084472656,59.04999923706055,59.439998626708984,47.32025146484375,10165100
+2019-11-19,59.43000030517578,59.75,59.279998779296875,59.5,47.368019104003906,10492700
+2019-11-20,59.4900016784668,59.65999984741211,59.09000015258789,59.47999954223633,47.35210037231445,12362100
+2019-11-21,59.61000061035156,59.689998626708984,59.27000045776367,59.61000061035156,47.455589294433594,8056000
+2019-11-22,59.65999984741211,60.029998779296875,59.65999984741211,59.75,47.56704330444336,10741300
+2019-11-25,59.83000183105469,59.849998474121094,59.220001220703125,59.380001068115234,47.272491455078125,10644500
+2019-11-26,59.54999923706055,59.90999984741211,59.130001068115234,59.88999938964844,47.678497314453125,11936900
+2019-11-27,60.0099983215332,60.27000045776367,59.9900016784668,60.099998474121094,47.84567642211914,8795300
+2019-11-29,60.15999984741211,60.529998779296875,60.15999984741211,60.2400016784668,47.95713424682617,6791400
+2019-12-02,60.20000076293945,60.22999954223633,59.630001068115234,59.959999084472656,47.73423385620117,9142000
+2019-12-03,59.9900016784668,60.20000076293945,59.58000183105469,60.13999938964844,47.87752151489258,10289400
+2019-12-04,60.02000045776367,60.630001068115234,59.849998474121094,60.529998779296875,48.18800354003906,8237500
+2019-12-05,60.630001068115234,60.91999816894531,60.31999969482422,60.81999969482422,48.41886901855469,9812500
+2019-12-06,61.0,61.279998779296875,60.90999984741211,61.189998626708984,48.71342849731445,9296900
+2019-12-09,60.97999954223633,61.11000061035156,60.869998931884766,61.0099983215332,48.570125579833984,9370200
+2019-12-10,61.150001525878906,61.22999954223633,60.790000915527344,61.22999954223633,48.745277404785156,8290900
+2019-12-11,61.36000061035156,61.41999816894531,60.9900016784668,61.08000183105469,48.62586212158203,9657500
+2019-12-12,61.099998474121094,61.630001068115234,61.099998474121094,61.16999816894531,48.697505950927734,8571600
+2019-12-13,61.119998931884766,61.189998626708984,60.25,60.810001373291016,48.410911560058594,10585900
+2019-12-16,60.72999954223633,61.27000045776367,60.709999084472656,61.22999954223633,48.745277404785156,11493000
+2019-12-17,61.400001525878906,61.709999084472656,61.349998474121094,61.4900016784668,48.95226287841797,13648700
+2019-12-18,61.5099983215332,61.70000076293945,60.81999969482422,60.86000061035156,48.450721740722656,17292600
+2019-12-19,60.900001525878906,61.130001068115234,60.689998626708984,60.79999923706055,48.402957916259766,11901600
+2019-12-20,61.459999084472656,62.220001220703125,61.13999938964844,62.06999969482422,49.413997650146484,42977900
+2019-12-23,62.0099983215332,62.150001525878906,61.31999969482422,61.400001525878906,48.880619049072266,9477500
+2019-12-24,61.459999084472656,61.459999084472656,61.02000045776367,61.279998779296875,48.78506851196289,6640100
+2019-12-26,61.279998779296875,61.369998931884766,61.11000061035156,61.290000915527344,48.79304504394531,8117800
+2019-12-27,61.38999938964844,61.619998931884766,61.25,61.529998779296875,48.98410415649414,8166800
+2019-12-30,61.650001525878906,61.689998626708984,61.09000015258789,61.209999084472656,48.7293586730957,6765400
+2019-12-31,61.209999084472656,61.400001525878906,60.939998626708984,61.400001525878906,48.880619049072266,8466700
+2020-01-02,61.380001068115234,61.45000076293945,60.810001373291016,61.04999923706055,48.601985931396484,11447900
+2020-01-03,60.59000015258789,60.790000915527344,60.06999969482422,60.400001525878906,48.084510803222656,13263200
+2020-01-06,60.11000061035156,60.59000015258789,60.08000183105469,60.27000045776367,47.98101806640625,15094500
+2020-01-07,60.099998474121094,60.18000030517578,59.58000183105469,59.599998474121094,47.447628021240234,14293100
+2020-01-08,59.66999816894531,60.099998474121094,59.630001068115234,59.709999084472656,47.53520202636719,15926500
+2020-01-09,58.88999938964844,59.400001525878906,58.79999923706055,58.849998474121094,47.33811950683594,20134600
+2020-01-10,59.02000045776367,59.29999923706055,58.84000015258789,58.9900016784668,47.45074462890625,11786700
+2020-01-13,59.02000045776367,59.369998931884766,58.779998779296875,59.150001525878906,47.57944869995117,14158400
+2020-01-14,59.0,59.130001068115234,58.7599983215332,59.040000915527344,47.49095916748047,12697100
+2020-01-15,59.25,59.41999816894531,58.869998931884766,59.099998474121094,47.53921890258789,10291300
+2020-01-16,59.380001068115234,59.849998474121094,59.220001220703125,59.66999816894531,47.99772262573242,10689600
+2020-01-17,59.689998626708984,60.150001525878906,59.63999938964844,60.130001068115234,48.367740631103516,15615700
+2020-01-21,60.20000076293945,60.470001220703125,60.099998474121094,60.31999969482422,48.52057647705078,12857600
+2020-01-22,60.45000076293945,60.81999969482422,60.279998779296875,60.47999954223633,48.6492805480957,8847100
+2020-01-23,60.380001068115234,60.529998779296875,60.0,60.5099983215332,48.67340850830078,11109000
+2020-01-24,60.5,60.65999984741211,60.11000061035156,60.279998779296875,48.48839569091797,10182800
+2020-01-27,59.84000015258789,60.36000061035156,59.619998931884766,59.90999984741211,48.19078063964844,11482300
+2020-01-28,59.97999954223633,61.0,59.869998931884766,60.70000076293945,48.82624435424805,15367500
+2020-01-29,60.849998474121094,60.91999816894531,59.439998626708984,59.529998779296875,47.88511276245117,13408900
+2020-01-30,58.70000076293945,59.38999938964844,58.34000015258789,59.36000061035156,47.74836730957031,16719600
+2020-01-31,59.34000015258789,60.04999923706055,59.11000061035156,59.439998626708984,47.812713623046875,14283600
+2020-02-03,59.61000061035156,59.68000030517578,58.0099983215332,58.04999923706055,46.69462203979492,15566400
+2020-02-04,58.06999969482422,58.56999969482422,57.650001525878906,58.290000915527344,46.887672424316406,13924600
+2020-02-05,58.529998779296875,59.189998626708984,58.41999816894531,59.130001068115234,47.5633544921875,10271900
+2020-02-06,59.20000076293945,59.66999816894531,59.060001373291016,59.439998626708984,47.812713623046875,10283700
+2020-02-07,59.65999984741211,60.150001525878906,59.540000915527344,59.939998626708984,48.21490478515625,9418100
+2020-02-10,59.93000030517578,60.2400016784668,59.77000045776367,60.2400016784668,48.45623016357422,8270200
+2020-02-11,60.189998626708984,60.349998474121094,58.2599983215332,58.689998626708984,47.20941925048828,22488200
+2020-02-12,58.58000183105469,58.86000061035156,58.119998931884766,58.22999954223633,46.83940505981445,20938000
+2020-02-13,58.369998931884766,58.83000183105469,57.95000076293945,58.650001525878906,47.177249908447266,19460100
+2020-02-14,58.70000076293945,58.810001373291016,58.279998779296875,58.5099983215332,47.064640045166016,9138900
+2020-02-18,58.7599983215332,58.7599983215332,57.810001373291016,57.90999984741211,46.582008361816406,12427300
+2020-02-19,58.130001068115234,58.58000183105469,57.7599983215332,58.220001220703125,46.83135986328125,13642800
+2020-02-20,58.09000015258789,58.36000061035156,57.939998626708984,58.09000015258789,46.72679138183594,16748600
+2020-02-21,57.90999984741211,58.25,57.79999923706055,58.20000076293945,46.815277099609375,15704300
+2020-02-24,58.16999816894531,58.689998626708984,57.97999954223633,57.9900016784668,46.646358489990234,18520900
+2020-02-25,58.040000915527344,58.400001525878906,56.86000061035156,57.119998931884766,45.94654083251953,19384900
+2020-02-26,57.380001068115234,57.869998931884766,56.900001525878906,57.13999938964844,45.96263122558594,16803600
+2020-02-27,56.779998779296875,57.380001068115234,55.029998779296875,55.060001373291016,44.28950500488281,25907200
+2020-02-28,53.7400016784668,54.18000030517578,52.18000030517578,54.15999984741211,43.5655632019043,45828300
+2020-03-02,55.15999984741211,57.540000915527344,54.880001068115234,57.31999969482422,46.1074104309082,30736200
+2020-03-03,57.209999084472656,58.04999923706055,55.220001220703125,55.70000076293945,44.8043098449707,27500200
+2020-03-04,56.61000061035156,58.25,56.11000061035156,58.119998931884766,46.75093078613281,17626400
+2020-03-05,56.869998931884766,57.52000045776367,56.4900016784668,57.15999984741211,45.97871780395508,21249900
+2020-03-06,55.290000915527344,57.209999084472656,55.099998474121094,56.869998931884766,45.74544143676758,22510800
+2020-03-09,54.369998931884766,57.58000183105469,54.0099983215332,55.83000183105469,44.90888595581055,31862200
+2020-03-10,56.06999969482422,56.88999938964844,53.91999816894531,56.52000045776367,45.463905334472656,34330900
+2020-03-11,55.36000061035156,55.529998779296875,54.189998626708984,54.83000183105469,44.104496002197266,21147400
+2020-03-12,51.95000076293945,54.0,50.75,51.20000076293945,41.18457794189453,45610600
+2020-03-13,53.0,54.369998931884766,51.45000076293945,54.16999816894531,43.573604583740234,45744000
+2020-03-16,50.900001525878906,53.20000076293945,49.02000045776367,50.9900016784668,41.01565933227539,36990400
+2020-03-17,51.5,55.47999954223633,51.4900016784668,54.310001373291016,43.68621063232422,33898000
+2020-03-18,53.9900016784668,55.93000030517578,50.880001068115234,54.31999969482422,43.69426727294922,38417400
+2020-03-19,53.7599983215332,54.91999816894531,52.779998779296875,53.619998931884766,43.131187438964844,33024900
+2020-03-20,52.720001220703125,53.040000915527344,50.709999084472656,51.79999923706055,41.66720199584961,46013800
+2020-03-23,50.61000061035156,53.27000045776367,49.130001068115234,50.310001373291016,40.468666076660156,39225100
+2020-03-24,51.959999084472656,51.959999084472656,49.18000030517578,49.9900016784668,40.21126174926758,40626900
+2020-03-25,49.36000061035156,51.90999984741211,48.84000015258789,49.939998626708984,40.17104721069336,38551300
+2020-03-26,49.59000015258789,53.900001525878906,49.5099983215332,53.540000915527344,43.06684494018555,32610900
+2020-03-27,52.150001525878906,53.84000015258789,51.540000915527344,52.77000045776367,42.44746017456055,25363600
+2020-03-30,53.4900016784668,55.029998779296875,52.939998626708984,54.77000045776367,44.05622863769531,20660200
+2020-03-31,54.06999969482422,54.540000915527344,53.54999923706055,53.72999954223633,43.219669342041016,21251800
+2020-04-01,52.5,53.45000076293945,52.15999984741211,52.91999816894531,42.568111419677734,18672600
+2020-04-02,53.560001373291016,55.5,53.09000015258789,55.25,44.44233703613281,20159400
+2020-04-03,55.0,55.2400016784668,54.279998779296875,54.70000076293945,43.99991989135742,17612500
+2020-04-06,55.77000045776367,56.939998626708984,54.97999954223633,56.70000076293945,45.608699798583984,20284400
+2020-04-07,57.040000915527344,57.880001068115234,56.40999984741211,56.97999954223633,45.833919525146484,21786000
+2020-04-08,57.2599983215332,58.02000045776367,56.619998931884766,57.79999923706055,46.493526458740234,18234200
+2020-04-09,56.90999984741211,58.099998474121094,56.880001068115234,57.439998626708984,46.70085144042969,19689500
+2020-04-13,57.38999938964844,57.599998474121094,56.36000061035156,56.66999816894531,46.074806213378906,12977700
+2020-04-14,57.310001373291016,58.400001525878906,56.959999084472656,58.13999938964844,47.26996994018555,16765600
+2020-04-15,57.560001373291016,58.0099983215332,56.709999084472656,56.93000030517578,46.28620147705078,18372800
+2020-04-16,57.290000915527344,58.0,56.849998474121094,57.65999984741211,46.879722595214844,17825800
+2020-04-17,58.060001373291016,58.68000030517578,57.7400016784668,58.459999084472656,47.530147552490234,15054300
+2020-04-20,58.099998474121094,58.90999984741211,57.959999084472656,58.130001068115234,47.2618408203125,14002200
+2020-04-21,57.38999938964844,58.040000915527344,56.720001220703125,56.81999969482422,46.19675827026367,14234500
+2020-04-22,57.40999984741211,58.56999969482422,57.22999954223633,57.9900016784668,47.14802169799805,12701100
+2020-04-23,58.119998931884766,58.65999984741211,57.470001220703125,57.59000015258789,46.82280731201172,15684400
+2020-04-24,57.63999938964844,57.9900016784668,56.83000183105469,57.93000030517578,47.099239349365234,15371500
+2020-04-27,57.93000030517578,58.290000915527344,57.20000076293945,57.810001373291016,47.001670837402344,16050100
+2020-04-28,57.81999969482422,58.380001068115234,57.619998931884766,57.83000183105469,47.01793670654297,13392600
+2020-04-29,58.380001068115234,58.599998474121094,57.70000076293945,58.119998931884766,47.25371551513672,17818100
+2020-04-30,57.83000183105469,57.959999084472656,57.209999084472656,57.45000076293945,46.708980560302734,17532400
+2020-05-01,57.7599983215332,57.790000915527344,56.529998779296875,56.83000183105469,46.20489501953125,13857400
+2020-05-04,56.849998474121094,57.029998779296875,55.79999923706055,56.2400016784668,45.72520446777344,11833600
+2020-05-05,56.0,56.939998626708984,56.0,56.5099983215332,45.94471740722656,10902400
+2020-05-06,56.36000061035156,56.65999984741211,55.540000915527344,55.63999938964844,45.23738098144531,12460400
+2020-05-07,56.099998474121094,56.150001525878906,55.18000030517578,55.58000183105469,45.1885986328125,14083100
+2020-05-08,56.220001220703125,57.029998779296875,56.029998779296875,57.0,46.343109130859375,11097900
+2020-05-11,56.869998931884766,56.90999984741211,56.2400016784668,56.400001525878906,45.85528564453125,12636800
+2020-05-12,56.75,56.75,55.45000076293945,55.459999084472656,45.091033935546875,13117700
+2020-05-13,55.15999984741211,55.54999923706055,54.560001373291016,54.849998474121094,44.59507751464844,20604500
+2020-05-14,54.5,54.93000030517578,53.849998474121094,54.90999984741211,44.64385986328125,15859200
+2020-05-15,54.630001068115234,54.7599983215332,54.209999084472656,54.709999084472656,44.481258392333984,10174000
+2020-05-18,55.650001525878906,56.20000076293945,55.040000915527344,55.720001220703125,45.302425384521484,15735900
+2020-05-19,55.43000030517578,55.54999923706055,54.31999969482422,54.380001068115234,44.212955474853516,18467100
+2020-05-20,54.540000915527344,54.900001525878906,54.04999923706055,54.2599983215332,44.115386962890625,21405400
+2020-05-21,54.43000030517578,54.63999938964844,53.86000061035156,53.970001220703125,43.87960433959961,18201000
+2020-05-22,53.959999084472656,54.290000915527344,53.66999816894531,54.099998474121094,43.98530197143555,19960000
+2020-05-26,54.900001525878906,55.25,54.18000030517578,54.29999923706055,44.147918701171875,20830500
+2020-05-27,54.61000061035156,55.220001220703125,54.43000030517578,55.13999938964844,44.83085632324219,17063800
+2020-05-28,55.58000183105469,55.790000915527344,55.15999984741211,55.720001220703125,45.302425384521484,15427900
+2020-05-29,55.33000183105469,57.790000915527344,54.88999938964844,57.380001068115234,46.652061462402344,34227800
+2020-06-01,56.70000076293945,56.900001525878906,55.75,55.779998779296875,45.35120391845703,18156100
+2020-06-02,55.81999969482422,56.459999084472656,55.540000915527344,56.400001525878906,45.85528564453125,17300400
+2020-06-03,56.52000045776367,56.97999954223633,56.29999923706055,56.83000183105469,46.20489501953125,16086700
+2020-06-04,56.7400016784668,57.369998931884766,56.5099983215332,57.220001220703125,46.5219841003418,16147300
+2020-06-05,57.75,58.119998931884766,57.08000183105469,57.7400016784668,46.94476318359375,17105600
+2020-06-08,57.650001525878906,58.20000076293945,57.27000045776367,58.09000015258789,47.22932052612305,14963000
+2020-06-09,57.75,58.130001068115234,57.369998931884766,57.86000061035156,47.04232406616211,14530800
+2020-06-10,57.900001525878906,58.22999954223633,57.70000076293945,58.04999923706055,47.19680404663086,13649100
+2020-06-11,57.47999954223633,57.939998626708984,56.400001525878906,56.45000076293945,45.895938873291016,23412500
+2020-06-12,56.630001068115234,56.810001373291016,55.790000915527344,56.529998779296875,45.96098327636719,17129000
+2020-06-15,55.72999954223633,56.540000915527344,55.279998779296875,56.150001525878906,45.65203094482422,14826800
+2020-06-16,56.83000183105469,57.31999969482422,56.2400016784668,56.91999816894531,46.27806854248047,15021300
+2020-06-17,57.13999938964844,57.16999816894531,56.5099983215332,56.650001525878906,46.05854797363281,10652100
+2020-06-18,56.5,56.959999084472656,56.369998931884766,56.88999938964844,46.2536735534668,9019500
+2020-06-19,57.349998474121094,57.470001220703125,56.0,56.15999984741211,45.660160064697266,28868200
+2020-06-22,55.90999984741211,56.2599983215332,55.61000061035156,55.65999984741211,45.25364303588867,12333900
+2020-06-23,55.75,55.849998474121094,54.90999984741211,54.939998626708984,44.66825485229492,20716400
+2020-06-24,54.540000915527344,54.560001373291016,53.459999084472656,53.93000030517578,43.84709167480469,24794600
+2020-06-25,53.90999984741211,54.38999938964844,53.34000015258789,54.279998779296875,44.13165283203125,17122500
+2020-06-26,54.040000915527344,54.060001373291016,52.849998474121094,53.15999984741211,43.22105407714844,30211900
+2020-06-29,53.310001373291016,54.709999084472656,53.310001373291016,54.689998626708984,44.46500015258789,15930300
+2020-06-30,54.91999816894531,55.290000915527344,54.36000061035156,55.130001068115234,44.82273864746094,17414800
+2020-07-01,55.09000015258789,55.33000183105469,54.58000183105469,54.66999816894531,44.448734283447266,12831600
+2020-07-02,55.04999923706055,55.40999984741211,54.7400016784668,54.790000915527344,44.54629898071289,15814500
+2020-07-06,55.349998474121094,55.43000030517578,54.90999984741211,55.2400016784668,44.912166595458984,11231100
+2020-07-07,54.91999816894531,55.33000183105469,54.79999923706055,55.040000915527344,44.749568939208984,13319700
+2020-07-08,55.11000061035156,55.439998626708984,54.81999969482422,55.380001068115234,45.02599334716797,15320800
+2020-07-09,54.650001525878906,54.650001525878906,53.75,53.939998626708984,44.34770584106445,17618400
+2020-07-10,53.84000015258789,54.58000183105469,53.84000015258789,54.4900016784668,44.799896240234375,15652200
+2020-07-13,54.75,54.77000045776367,54.13999938964844,54.45000076293945,44.76700973510742,15285100
+2020-07-14,54.43000030517578,55.650001525878906,54.27000045776367,55.439998626708984,45.580955505371094,15683600
+2020-07-15,55.61000061035156,55.720001220703125,55.02000045776367,55.060001373291016,45.26852798461914,13903600
+2020-07-16,54.869998931884766,55.83000183105469,54.7599983215332,55.779998779296875,45.86049270629883,13477400
+2020-07-17,56.0,56.599998474121094,55.88999938964844,56.29999923706055,46.28801727294922,13506300
+2020-07-20,56.279998779296875,56.279998779296875,55.65999984741211,55.869998931884766,45.93449020385742,10572900
+2020-07-21,55.84000015258789,56.5,55.79999923706055,55.84000015258789,45.909820556640625,12619700
+2020-07-22,55.84000015258789,55.95000076293945,55.369998931884766,55.75,45.83582305908203,11223500
+2020-07-23,55.810001373291016,56.09000015258789,55.400001525878906,55.849998474121094,45.91804122924805,16718700
+2020-07-24,56.349998474121094,57.56999969482422,56.13999938964844,56.849998474121094,46.740211486816406,17981700
+2020-07-27,57.0,57.33000183105469,56.5099983215332,56.869998931884766,46.756649017333984,12306700
+2020-07-28,57.04999923706055,57.70000076293945,56.970001220703125,57.47999954223633,47.258182525634766,13454700
+2020-07-29,57.369998931884766,57.689998626708984,57.15999984741211,57.45000076293945,47.2335090637207,9341800
+2020-07-30,57.209999084472656,57.459999084472656,57.13999938964844,57.29999923706055,47.110191345214844,12635800
+2020-07-31,56.849998474121094,57.5,56.650001525878906,57.47999954223633,47.258182525634766,16202900
+2020-08-03,57.869998931884766,57.869998931884766,57.119998931884766,57.2400016784668,47.06085968017578,13493400
+2020-08-04,57.20000076293945,58.13999938964844,57.18000030517578,57.90999984741211,47.6117057800293,11601000
+2020-08-05,58.15999984741211,58.189998626708984,57.40999984741211,57.540000915527344,47.30751419067383,9809300
+2020-08-06,57.5,57.95000076293945,57.45000076293945,57.83000183105469,47.545936584472656,10369900
+2020-08-07,57.81999969482422,58.54999923706055,57.650001525878906,58.529998779296875,48.12145233154297,12783900
+2020-08-10,58.650001525878906,59.150001525878906,58.470001220703125,58.9900016784668,48.49964904785156,12114500
+2020-08-11,59.29999923706055,59.61000061035156,58.25,58.5099983215332,48.105003356933594,12833100
+2020-08-12,58.599998474121094,58.970001220703125,58.52000045776367,58.599998474121094,48.17900466918945,10802100
+2020-08-13,58.29999923706055,58.599998474121094,58.189998626708984,58.52000045776367,48.11323165893555,7428600
+2020-08-14,58.47999954223633,58.939998626708984,58.25,58.790000915527344,48.335205078125,8715900
+2020-08-17,58.72999954223633,58.93000030517578,58.54999923706055,58.779998779296875,48.326988220214844,8371900
+2020-08-18,58.86000061035156,59.470001220703125,58.779998779296875,59.18000030517578,48.655860900878906,10130600
+2020-08-19,59.36000061035156,59.439998626708984,58.93000030517578,59.04999923706055,48.548980712890625,10816300
+2020-08-20,58.599998474121094,59.09000015258789,58.59000015258789,58.959999084472656,48.47498321533203,8061500
+2020-08-21,59.0,59.040000915527344,58.540000915527344,58.9900016784668,48.49964904785156,11059300
+2020-08-24,59.099998474121094,59.61000061035156,59.0,59.56999969482422,48.976505279541016,10931500
+2020-08-25,59.70000076293945,59.75,59.18000030517578,59.41999816894531,48.85318374633789,11316800
+2020-08-26,59.29999923706055,59.5,58.900001525878906,59.459999084472656,48.88607406616211,15096400
+2020-08-27,59.599998474121094,59.790000915527344,59.40999984741211,59.43000030517578,48.86140060424805,11405300
+2020-08-28,59.40999984741211,59.40999984741211,58.81999969482422,59.2599983215332,48.72163391113281,11873900
+2020-08-31,59.040000915527344,59.439998626708984,59.02000045776367,59.27000045776367,48.729854583740234,14555500
+2020-09-01,59.119998931884766,59.29999923706055,58.779998779296875,59.15999984741211,48.63941955566406,13358400
+2020-09-02,59.150001525878906,60.7400016784668,59.0,60.529998779296875,49.76578903198242,21711900
+2020-09-03,60.83000183105469,61.279998779296875,60.13999938964844,60.61000061035156,49.83156204223633,23126800
+2020-09-04,60.47999954223633,61.5,60.060001373291016,60.47999954223633,49.724674224853516,22250100
+2020-09-08,60.79999923706055,60.79999923706055,59.619998931884766,59.959999084472656,49.29715347290039,18469700
+2020-09-09,60.119998931884766,60.75,59.970001220703125,60.040000915527344,49.36293029785156,15896200
+2020-09-10,60.22999954223633,60.25,59.40999984741211,59.529998779296875,48.94362258911133,15811200
+2020-09-11,59.58000183105469,59.959999084472656,59.36000061035156,59.790000915527344,49.15738296508789,13924800
+2020-09-14,60.02000045776367,60.779998779296875,60.0,60.31999969482422,49.59313201904297,11932500
+2020-09-15,60.11000061035156,61.099998474121094,60.099998474121094,60.599998474121094,49.823333740234375,9444300
+2020-09-16,60.529998779296875,60.93000030517578,60.31999969482422,60.369998931884766,49.63423156738281,12699000
+2020-09-17,60.599998474121094,60.9900016784668,60.099998474121094,60.59000015258789,49.81511306762695,14996200
+2020-09-18,60.18000030517578,60.939998626708984,60.150001525878906,60.349998474121094,49.617801666259766,22584500
+2020-09-21,60.0,60.08000183105469,59.02000045776367,59.61000061035156,49.009395599365234,15871400
+2020-09-22,59.72999954223633,60.369998931884766,59.52000045776367,59.81999969482422,49.182044982910156,12198900
+2020-09-23,59.83000183105469,60.13999938964844,58.849998474121094,58.90999984741211,48.43387222290039,15416200
+2020-09-24,59.0,59.560001373291016,58.650001525878906,59.189998626708984,48.66408157348633,10875300
+2020-09-25,58.849998474121094,59.45000076293945,58.810001373291016,59.38999938964844,48.82851791381836,10676300
+2020-09-28,59.560001373291016,59.79999923706055,59.18000030517578,59.36000061035156,48.80384826660156,11910500
+2020-09-29,59.279998779296875,59.4900016784668,59.099998474121094,59.2400016784668,48.70519256591797,10005900
+2020-09-30,59.459999084472656,59.709999084472656,59.04999923706055,59.4900016784668,48.91073989868164,16348400
+2020-10-01,59.400001525878906,59.599998474121094,59.029998779296875,59.45000076293945,48.87784957885742,14547100
+2020-10-02,59.290000915527344,59.54999923706055,59.11000061035156,59.2400016784668,48.70519256591797,10741800
+2020-10-05,59.630001068115234,59.84000015258789,59.2599983215332,59.65999984741211,49.05050277709961,10457400
+2020-10-06,59.7599983215332,59.970001220703125,59.33000183105469,59.459999084472656,48.88607406616211,12524900
+2020-10-07,59.619998931884766,59.779998779296875,59.20000076293945,59.61000061035156,49.009395599365234,13674700
+2020-10-08,59.119998931884766,59.72999954223633,58.970001220703125,59.189998626708984,49.18221664428711,14266400
+2020-10-09,59.25,59.540000915527344,59.08000183105469,59.33000183105469,49.298553466796875,9846200
+2020-10-12,59.33000183105469,59.68000030517578,59.150001525878906,59.54999923706055,49.48134994506836,20211200
+2020-10-13,59.70000076293945,59.720001220703125,58.849998474121094,59.36000061035156,49.323482513427734,22109600
+2020-10-14,59.459999084472656,59.52000045776367,58.38999938964844,58.43000030517578,48.550716400146484,16591900
+2020-10-15,58.11000061035156,58.279998779296875,57.720001220703125,58.15999984741211,48.32636642456055,13644500
+2020-10-16,58.08000183105469,58.43000030517578,58.0099983215332,58.04999923706055,48.23497009277344,13364200
+2020-10-19,58.150001525878906,58.290000915527344,57.08000183105469,57.29999923706055,47.61178207397461,16075100
+2020-10-20,57.540000915527344,57.66999816894531,56.7599983215332,57.25,47.57023239135742,18696200
+2020-10-21,57.11000061035156,57.709999084472656,56.689998626708984,56.75,47.154781341552734,21498300
+2020-10-22,56.93000030517578,57.65999984741211,56.5099983215332,57.33000183105469,47.63671112060547,16636100
+2020-10-23,57.75,57.970001220703125,57.459999084472656,57.959999084472656,48.160194396972656,12879600
+2020-10-26,57.52000045776367,57.849998474121094,56.970001220703125,57.810001373291016,48.03555679321289,15196800
+2020-10-27,57.70000076293945,57.849998474121094,57.310001373291016,57.380001068115234,47.67825698852539,12253000
+2020-10-28,56.91999816894531,57.349998474121094,56.119998931884766,56.310001373291016,46.78916549682617,18720200
+2020-10-29,56.15999984741211,57.310001373291016,56.02000045776367,56.7599983215332,47.1630859375,19146100
+2020-10-30,56.599998474121094,57.06999969482422,56.369998931884766,56.9900016784668,47.35419845581055,17632800
+2020-11-02,57.66999816894531,58.209999084472656,57.0,57.70000076293945,47.944156646728516,16086400
+2020-11-03,57.810001373291016,58.380001068115234,57.5099983215332,57.75,47.98570251464844,10693500
+2020-11-04,57.189998626708984,57.849998474121094,56.58000183105469,57.220001220703125,47.545310974121094,20785700
+2020-11-05,58.0099983215332,58.970001220703125,57.79999923706055,58.150001525878906,48.31806945800781,20156400
+2020-11-06,58.08000183105469,58.75,58.0099983215332,58.529998779296875,48.633811950683594,11986200
+2020-11-09,60.040000915527344,60.58000183105469,59.5099983215332,59.84000015258789,49.72231674194336,24265900
+2020-11-10,60.279998779296875,61.40999984741211,60.20000076293945,61.099998474121094,50.76927947998047,22051800
+2020-11-11,61.290000915527344,61.349998474121094,60.470001220703125,61.0,50.68619155883789,12196900
+2020-11-12,60.90999984741211,61.0099983215332,60.34000015258789,60.790000915527344,50.51169204711914,13293300
+2020-11-13,60.630001068115234,61.189998626708984,60.380001068115234,61.060001373291016,50.736045837402344,10652800
+2020-11-16,60.810001373291016,61.459999084472656,60.70000076293945,60.88999938964844,50.59478759765625,14289400
+2020-11-17,60.560001373291016,61.02000045776367,60.36000061035156,60.75,50.47846221923828,11698200
+2020-11-18,61.130001068115234,61.150001525878906,60.29999923706055,60.31999969482422,50.12116241455078,11698800
+2020-11-19,60.400001525878906,60.439998626708984,59.900001525878906,60.209999084472656,50.029762268066406,12663000
+2020-11-20,60.209999084472656,60.33000183105469,59.95000076293945,60.040000915527344,49.88850784301758,14225400
+2020-11-23,60.0099983215332,60.38999938964844,60.0,60.22999954223633,50.04638671875,11601400
+2020-11-24,60.599998474121094,60.79999923706055,60.36000061035156,60.63999938964844,50.38705062866211,15481400
+2020-11-25,60.66999816894531,60.7400016784668,60.33000183105469,60.40999984741211,50.195945739746094,10604300
+2020-11-27,60.52000045776367,60.7400016784668,60.40999984741211,60.58000183105469,50.33720016479492,5763700
+2020-11-30,60.31999969482422,60.599998474121094,60.189998626708984,60.40999984741211,50.195945739746094,21839100
+2020-12-01,60.43000030517578,60.91999816894531,60.279998779296875,60.58000183105469,50.33720016479492,14282600
+2020-12-02,61.400001525878906,61.95000076293945,61.0099983215332,61.36000061035156,50.98531723022461,14169900
+2020-12-03,61.11000061035156,61.83000183105469,61.040000915527344,61.7400016784668,51.30107498168945,11937200
+2020-12-04,61.54999923706055,61.79999923706055,61.27000045776367,61.54999923706055,51.14319610595703,10495800
+2020-12-07,61.52000045776367,61.70000076293945,61.18000030517578,61.349998474121094,50.977012634277344,12537500
+2020-12-08,61.18000030517578,61.70000076293945,60.880001068115234,61.45000076293945,51.06010437011719,13421100
+2020-12-09,61.45000076293945,61.81999969482422,61.09000015258789,61.459999084472656,51.06841278076172,14949500
+2020-12-10,61.2599983215332,61.349998474121094,60.33000183105469,60.5099983215332,50.27903747558594,15464400
+2020-12-11,60.08000183105469,60.529998779296875,59.970001220703125,60.349998474121094,50.14609146118164,13673000
+2020-12-14,60.61000061035156,61.060001373291016,59.77000045776367,59.97999954223633,49.83864974975586,15706500
+2020-12-15,60.06999969482422,60.7400016784668,59.970001220703125,60.54999923706055,50.3122673034668,15876000
+2020-12-16,60.20000076293945,60.45000076293945,59.66999816894531,59.90999984741211,49.78048324584961,17165900
+2020-12-17,59.97999954223633,60.150001525878906,59.61000061035156,60.0099983215332,49.863582611083984,12095500
+2020-12-18,60.0,60.779998779296875,59.790000915527344,60.459999084472656,50.23748779296875,31909400
+2020-12-21,60.060001373291016,60.130001068115234,59.279998779296875,59.4900016784668,49.43150329589844,18567500
+2020-12-22,59.31999969482422,59.41999816894531,58.86000061035156,58.9900016784668,49.01604461669922,12951500
+2020-12-23,59.20000076293945,59.279998779296875,58.88999938964844,58.959999084472656,48.99110794067383,14012100
+2020-12-24,59.0,59.06999969482422,58.65999984741211,58.84000015258789,48.89140319824219,7751100
+2020-12-28,59.15999984741211,59.18000030517578,58.650001525878906,58.97999954223633,49.00772476196289,15355600
+2020-12-29,59.029998779296875,59.2400016784668,58.63999938964844,58.810001373291016,48.86647415161133,15686100
+2020-12-30,58.83000183105469,58.939998626708984,58.060001373291016,58.13999938964844,48.30976104736328,18259800
+2020-12-31,58.060001373291016,58.79999923706055,58.02000045776367,58.75,48.816619873046875,12906300
+2021-01-04,58.959999084472656,59.150001525878906,58.439998626708984,58.849998474121094,48.89970397949219,19129800
+2021-01-05,58.86000061035156,59.09000015258789,58.459999084472656,58.58000183105469,48.67536163330078,16220000
+2021-01-06,58.810001373291016,59.540000915527344,58.540000915527344,59.290000915527344,49.265323638916016,22678500
+2021-01-07,58.27000045776367,58.7599983215332,58.08000183105469,58.529998779296875,49.15446090698242,19079900
+2021-01-08,58.22999954223633,58.36000061035156,57.369998931884766,57.79999923706055,48.54139709472656,28411600
+2021-01-11,57.75,58.04999923706055,57.290000915527344,57.459999084472656,48.25585174560547,15688000
+2021-01-12,57.27000045776367,57.45000076293945,56.689998626708984,57.2599983215332,48.087894439697266,22699300
+2021-01-13,57.220001220703125,57.25,56.880001068115234,57.060001373291016,47.919925689697266,16985400
+2021-01-14,56.88999938964844,57.43000030517578,56.65999984741211,57.040000915527344,47.903133392333984,18341100
+2021-01-15,56.779998779296875,57.5,56.709999084472656,57.380001068115234,48.18867111206055,15785300
+2021-01-19,57.439998626708984,57.58000183105469,56.97999954223633,57.04999923706055,47.91153335571289,18821300
+2021-01-20,57.0099983215332,57.38999938964844,56.65999984741211,57.2599983215332,48.087894439697266,19923100
+2021-01-21,57.189998626708984,57.5099983215332,57.04999923706055,57.27000045776367,48.09628677368164,13601500
+2021-01-22,57.16999816894531,57.689998626708984,56.7599983215332,57.470001220703125,48.26425552368164,16364500
+2021-01-25,57.470001220703125,58.619998931884766,57.18000030517578,58.41999816894531,49.062076568603516,22444300
+2021-01-26,56.9900016784668,57.279998779296875,56.40999984741211,56.56999969482422,47.50841522216797,37892700
+2021-01-27,56.63999938964844,56.959999084472656,55.060001373291016,55.130001068115234,46.2990837097168,37239000
+2021-01-28,55.0,56.33000183105469,55.0,55.369998931884766,46.50064468383789,24000800
+2021-01-29,55.0,55.27000045776367,54.47999954223633,54.75,45.979957580566406,26231200
+2021-02-01,55.27000045776367,55.27000045776367,54.220001220703125,54.279998779296875,45.585235595703125,20541100
+2021-02-02,54.43000030517578,55.16999816894531,54.16999816894531,54.5,45.769996643066406,18974500
+2021-02-03,54.310001373291016,54.900001525878906,54.25,54.790000915527344,46.01354217529297,13909300
+2021-02-04,54.7599983215332,55.369998931884766,54.59000015258789,55.13999938964844,46.3074836730957,14761700
+2021-02-05,55.20000076293945,55.68000030517578,55.16999816894531,55.31999969482422,46.45864486694336,12069500
+2021-02-08,55.369998931884766,55.47999954223633,54.790000915527344,55.04999923706055,46.23189926147461,17887700
+2021-02-09,55.02000045776367,55.29999923706055,54.68000030517578,55.0,46.18990707397461,19605600
+2021-02-10,55.220001220703125,55.439998626708984,54.91999816894531,54.959999084472656,46.15631103515625,16232800
+2021-02-11,55.02000045776367,55.060001373291016,54.47999954223633,54.599998474121094,45.85397720336914,17398800
+2021-02-12,54.41999816894531,54.68000030517578,54.18000030517578,54.20000076293945,45.51804733276367,18357300
+2021-02-16,54.11000061035156,54.31999969482422,53.83000183105469,54.150001525878906,45.47606658935547,22095700
+2021-02-17,56.0,57.25,55.630001068115234,56.9900016784668,47.86113739013672,40531300
+2021-02-18,56.939998626708984,57.61000061035156,56.529998779296875,56.97999954223633,47.85274124145508,20759900
+2021-02-19,57.33000183105469,57.400001525878906,56.349998474121094,56.45000076293945,47.40763473510742,18689400
+2021-02-22,56.529998779296875,56.84000015258789,56.150001525878906,56.45000076293945,47.40763473510742,17854900
+2021-02-23,56.810001373291016,57.529998779296875,56.290000915527344,57.029998779296875,47.89473342895508,21062000
+2021-02-24,57.08000183105469,57.41999816894531,56.66999816894531,57.119998931884766,47.970314025878906,17136900
+2021-02-25,56.119998931884766,56.86000061035156,55.7400016784668,56.5,47.44963073730469,24165300
+2021-02-26,56.470001220703125,56.61000061035156,55.290000915527344,55.29999923706055,46.44184875488281,23935200
+2021-03-01,55.4900016784668,55.95000076293945,55.279998779296875,55.36000061035156,46.492244720458984,20550400
+2021-03-02,55.310001373291016,55.52000045776367,54.91999816894531,54.97999954223633,46.17311096191406,17184600
+2021-03-03,54.560001373291016,55.970001220703125,54.400001525878906,55.380001068115234,46.50904083251953,22838700
+2021-03-04,55.54999923706055,55.619998931884766,54.529998779296875,54.79999923706055,46.02194595336914,23692000
+2021-03-05,54.95000076293945,56.20000076293945,54.91999816894531,56.0,47.029720306396484,23598100
+2021-03-08,55.95000076293945,57.29999923706055,55.81999969482422,56.790000915527344,47.693180084228516,23648800
+2021-03-09,56.900001525878906,57.099998474121094,56.16999816894531,56.20000076293945,47.19769287109375,20956400
+2021-03-10,56.689998626708984,57.290000915527344,55.849998474121094,57.08000183105469,47.93672561645508,18848600
+2021-03-11,57.0099983215332,57.189998626708984,55.470001220703125,55.5099983215332,46.61821365356445,30312900
+2021-03-12,55.72999954223633,56.16999816894531,55.61000061035156,55.630001068115234,46.71898651123047,22002400
+2021-03-15,55.810001373291016,55.939998626708984,55.099998474121094,55.63999938964844,46.72739028930664,18970600
+2021-03-16,55.70000076293945,55.91999816894531,55.439998626708984,55.63999938964844,46.72739028930664,19044700
+2021-03-17,55.77000045776367,56.119998931884766,55.290000915527344,55.75,46.819766998291016,17867000
+2021-03-18,55.75,56.369998931884766,55.65999984741211,56.310001373291016,47.290069580078125,19970700
+2021-03-19,56.43000030517578,56.52000045776367,55.95000076293945,56.2400016784668,47.23128128051758,39055000
+2021-03-22,55.869998931884766,56.66999816894531,55.77000045776367,56.59000015258789,47.525211334228516,20656600
+2021-03-23,56.41999816894531,57.41999816894531,56.380001068115234,56.90999984741211,47.7939567565918,20084100
+2021-03-24,56.7400016784668,57.43000030517578,56.630001068115234,57.0099983215332,47.87793731689453,14819800
+2021-03-25,57.04999923706055,57.540000915527344,56.70000076293945,57.380001068115234,48.18867111206055,18047400
+2021-03-26,57.43000030517578,58.25,57.380001068115234,58.18000030517578,48.86051940917969,19632700
+2021-03-29,58.09000015258789,58.97999954223633,57.95000076293945,58.83000183105469,49.406402587890625,18577300
+2021-03-30,58.869998931884766,58.970001220703125,58.22999954223633,58.59000015258789,49.20484924316406,13239700
+2021-03-31,58.400001525878906,58.52000045776367,58.060001373291016,58.150001525878906,48.83533477783203,19531700
+2021-04-01,58.02000045776367,58.38999938964844,57.7400016784668,58.29999923706055,48.96129608154297,12885100
+2021-04-05,58.529998779296875,59.130001068115234,58.459999084472656,58.869998931884766,49.43999099731445,14326300
+2021-04-06,58.810001373291016,59.11000061035156,58.68000030517578,59.11000061035156,49.64155197143555,12198300
+2021-04-07,59.130001068115234,59.459999084472656,58.790000915527344,59.0,49.54916763305664,13218400
+2021-04-08,58.040000915527344,58.130001068115234,57.529998779296875,57.599998474121094,48.89385986328125,16472400
+2021-04-09,57.599998474121094,57.79999923706055,57.25,57.4900016784668,48.80048751831055,13872000
+2021-04-12,57.65999984741211,57.88999938964844,57.43000030517578,57.540000915527344,48.842926025390625,19564600
+2021-04-13,57.369998931884766,57.7599983215332,57.15999984741211,57.619998931884766,48.91083526611328,15489100
+2021-04-14,57.5,58.130001068115234,57.290000915527344,57.70000076293945,48.97874069213867,13890100
+2021-04-15,57.560001373291016,57.90999984741211,57.540000915527344,57.70000076293945,48.97874069213867,13338400
+2021-04-16,58.06999969482422,58.47999954223633,57.79999923706055,58.279998779296875,49.471073150634766,19866200
+2021-04-19,58.5,58.709999084472656,58.09000015258789,58.38999938964844,49.564449310302734,11955400
+2021-04-20,58.119998931884766,58.540000915527344,57.970001220703125,58.38999938964844,49.564449310302734,16673600
+2021-04-21,58.400001525878906,58.84000015258789,58.04999923706055,58.13999938964844,49.35224151611328,18310100
+2021-04-22,57.939998626708984,58.09000015258789,57.13999938964844,57.279998779296875,48.62222671508789,20921900
+2021-04-23,57.130001068115234,57.470001220703125,56.779998779296875,57.29999923706055,48.63920211791992,18099400
+2021-04-26,57.36000061035156,57.38999938964844,56.849998474121094,56.939998626708984,48.3336181640625,15073600
+2021-04-27,56.58000183105469,56.720001220703125,56.20000076293945,56.31999969482422,47.80732727050781,21858600
+2021-04-28,56.369998931884766,56.65999984741211,56.34000015258789,56.43000030517578,47.90070343017578,12862500
+2021-04-29,56.54999923706055,57.52000045776367,56.529998779296875,57.31999969482422,48.65618133544922,18169200
+2021-04-30,57.349998474121094,57.86000061035156,56.959999084472656,57.790000915527344,49.055145263671875,16861500
+2021-05-03,58.22999954223633,58.33000183105469,57.869998931884766,57.91999816894531,49.16548538208008,17559100
+2021-05-04,57.97999954223633,58.650001525878906,57.95000076293945,58.599998474121094,49.74270248413086,22067700
+2021-05-05,58.630001068115234,59.060001373291016,58.54999923706055,58.689998626708984,49.81911087036133,17882200
+2021-05-06,58.90999984741211,59.369998931884766,58.689998626708984,59.290000915527344,50.32841110229492,14593100
+2021-05-07,58.79999923706055,59.06999969482422,58.599998474121094,58.720001220703125,49.84457778930664,15678600
+2021-05-10,59.08000183105469,59.849998474121094,59.02000045776367,59.52000045776367,50.523651123046875,22563000
+2021-05-11,59.790000915527344,59.790000915527344,58.290000915527344,58.540000915527344,49.691776275634766,17971900
+2021-05-12,58.25,58.900001525878906,58.150001525878906,58.40999984741211,49.58142852783203,14718600
+2021-05-13,58.0,59.189998626708984,57.959999084472656,58.810001373291016,49.92097091674805,13305100
+2021-05-14,59.0099983215332,59.2599983215332,58.66999816894531,58.689998626708984,49.81911087036133,13770000
+2021-05-17,58.88999938964844,59.06999969482422,57.869998931884766,57.939998626708984,49.182472229003906,22387000
+2021-05-18,57.5,57.5,56.63999938964844,57.18000030517578,48.5373420715332,26579000
+2021-05-19,56.52000045776367,56.939998626708984,56.349998474121094,56.91999816894531,48.31663131713867,20213500
+2021-05-20,56.90999984741211,57.25,56.75,56.790000915527344,48.20629119873047,20768900
+2021-05-21,57.060001373291016,57.29999923706055,56.7400016784668,56.90999984741211,48.30815124511719,15474400
+2021-05-24,57.09000015258789,57.29999923706055,56.779998779296875,56.97999954223633,48.36756896972656,12970700
+2021-05-25,57.0,57.029998779296875,56.290000915527344,56.47999954223633,47.94314956665039,15935100
+2021-05-26,56.470001220703125,56.560001373291016,56.27000045776367,56.36000061035156,47.841285705566406,14045200
+2021-05-27,56.31999969482422,56.54999923706055,56.02000045776367,56.290000915527344,47.781864166259766,30754300
+2021-05-28,56.349998474121094,56.63999938964844,56.290000915527344,56.4900016784668,47.951637268066406,14027800
+2021-06-01,56.75,56.86000061035156,56.2400016784668,56.380001068115234,47.8582649230957,14922800
+2021-06-02,56.310001373291016,56.84000015258789,56.16999816894531,56.650001525878906,48.08745574951172,13681100
+2021-06-03,56.70000076293945,57.220001220703125,56.58000183105469,56.97999954223633,48.36756896972656,14212500
+2021-06-04,56.91999816894531,57.369998931884766,56.900001525878906,57.29999923706055,48.63920211791992,11868100
+2021-06-07,57.22999954223633,57.33000183105469,57.06999969482422,57.20000076293945,48.5543212890625,11144100
+2021-06-08,57.2400016784668,57.25,56.790000915527344,57.150001525878906,48.511878967285156,15858400
+2021-06-09,57.150001525878906,57.529998779296875,57.0099983215332,57.04999923706055,48.42699432373047,14705100
+2021-06-10,57.33000183105469,57.61000061035156,57.220001220703125,57.34000015258789,48.67315673828125,12013600
+2021-06-11,57.4900016784668,57.54999923706055,57.0099983215332,57.33000183105469,48.6646728515625,12929000
+2021-06-14,57.189998626708984,57.27000045776367,56.849998474121094,57.18000030517578,48.5373420715332,11907600
+2021-06-15,57.18000030517578,57.45000076293945,57.15999984741211,57.290000915527344,48.63071060180664,12602700
+2021-06-16,57.369998931884766,57.38999938964844,56.630001068115234,56.63999938964844,48.078956604003906,15678400
+2021-06-17,56.650001525878906,56.91999816894531,56.5,56.529998779296875,47.98558807373047,14761100
+2021-06-18,56.310001373291016,56.310001373291016,55.56999969482422,55.81999969482422,47.38290023803711,38210500
+2021-06-21,56.06999969482422,56.4900016784668,55.97999954223633,56.38999938964844,47.86674499511719,13628200
+2021-06-22,56.689998626708984,56.779998779296875,56.279998779296875,56.369998931884766,47.84977722167969,13866600
+2021-06-23,56.45000076293945,56.75,56.04999923706055,56.06999969482422,47.595115661621094,16524500
+2021-06-24,56.15999984741211,56.40999984741211,56.060001373291016,56.369998931884766,47.84977722167969,15386200
+2021-06-25,56.27000045776367,56.52000045776367,56.189998626708984,56.380001068115234,47.8582649230957,14540300
+2021-06-28,56.380001068115234,56.5,56.16999816894531,56.18000030517578,47.68849182128906,13754900
+2021-06-29,56.20000076293945,56.369998931884766,55.81999969482422,55.84000015258789,47.39988327026367,15313000
+2021-06-30,55.7599983215332,56.13999938964844,55.7599983215332,56.029998779296875,47.5611572265625,14559700
+2021-07-01,56.18000030517578,56.43000030517578,56.02000045776367,56.290000915527344,47.781864166259766,11672200
+2021-07-02,56.380001068115234,56.56999969482422,56.2599983215332,56.439998626708984,47.9091911315918,11387100
+2021-07-06,56.47999954223633,56.5099983215332,56.0,56.40999984741211,47.883731842041016,13815900
+2021-07-07,56.349998474121094,56.58000183105469,56.209999084472656,56.529998779296875,47.98558807373047,14393300
+2021-07-08,55.75,55.97999954223633,55.54999923706055,55.68000030517578,47.79502868652344,18384000
+2021-07-09,55.70000076293945,56.22999954223633,55.619998931884766,56.06999969482422,48.129798889160156,13757000
+2021-07-12,55.9900016784668,56.36000061035156,55.880001068115234,56.150001525878906,48.19846725463867,13451500
+2021-07-13,56.27000045776367,56.47999954223633,56.0,56.09000015258789,48.14696502685547,12511900
+2021-07-14,56.09000015258789,56.43000030517578,56.029998779296875,56.31999969482422,48.34439468383789,14821700
+2021-07-15,56.31999969482422,56.599998474121094,56.2400016784668,56.54999923706055,48.54182434082031,12813900
+2021-07-16,56.68000030517578,56.790000915527344,56.40999984741211,56.459999084472656,48.46457290649414,11637900
+2021-07-19,56.16999816894531,56.439998626708984,55.310001373291016,55.84000015258789,47.932369232177734,21958500
+2021-07-20,55.95000076293945,56.77000045776367,55.540000915527344,55.58000183105469,47.709190368652344,20258900
+2021-07-21,56.540000915527344,56.849998474121094,55.91999816894531,55.95000076293945,48.02679443359375,25264100
+2021-07-22,56.150001525878906,56.279998779296875,55.619998931884766,55.95000076293945,48.02679443359375,16231400
+2021-07-23,55.83000183105469,56.029998779296875,55.63999938964844,55.880001068115234,47.966712951660156,14894300
+2021-07-26,55.880001068115234,55.939998626708984,55.54999923706055,55.779998779296875,47.88086700439453,15330500
+2021-07-27,55.66999816894531,56.34000015258789,55.47999954223633,56.20000076293945,48.24139404296875,15225800
+2021-07-28,56.2400016784668,56.31999969482422,55.689998626708984,55.720001220703125,47.82936096191406,14595900
+2021-07-29,55.88999938964844,56.18000030517578,55.880001068115234,55.97999954223633,48.05254364013672,12841900
+2021-07-30,56.029998779296875,56.18000030517578,55.7599983215332,55.779998779296875,47.88086700439453,13856900
+2021-08-02,56.060001373291016,56.2599983215332,55.68000030517578,55.7599983215332,47.86369705200195,13833400
+2021-08-03,55.7599983215332,55.95000076293945,55.56999969482422,55.72999954223633,47.83795166015625,12573100
+2021-08-04,55.599998474121094,55.709999084472656,55.279998779296875,55.369998931884766,47.528926849365234,16446100
+2021-08-05,55.40999984741211,55.5,55.25,55.29999923706055,47.46883773803711,12776600
+2021-08-06,55.33000183105469,55.59000015258789,55.209999084472656,55.220001220703125,47.400169372558594,12660300
+2021-08-09,55.279998779296875,55.41999816894531,55.11000061035156,55.119998931884766,47.3143310546875,13452400
+2021-08-10,55.099998474121094,55.529998779296875,55.0,55.47999954223633,47.623348236083984,11756900
+2021-08-11,55.61000061035156,55.849998474121094,55.52000045776367,55.56999969482422,47.70060729980469,11727300
+2021-08-12,55.619998931884766,55.79999923706055,55.529998779296875,55.63999938964844,47.760684967041016,10744800
+2021-08-13,55.70000076293945,55.97999954223633,55.68000030517578,55.869998931884766,47.95812225341797,8384600
+2021-08-16,55.91999816894531,56.06999969482422,55.58000183105469,55.97999954223633,48.05254364013672,12964200
+2021-08-17,55.869998931884766,56.20000076293945,55.77000045776367,56.18000030517578,48.22422409057617,11847600
+2021-08-18,56.04999923706055,56.06999969482422,55.45000076293945,55.470001220703125,47.61476135253906,15093500
+2021-08-19,55.29999923706055,55.65999984741211,55.189998626708984,55.369998931884766,47.528926849365234,12679900
+2021-08-20,55.33000183105469,55.709999084472656,55.20000076293945,55.52000045776367,47.657684326171875,10645100
+2021-08-23,55.54999923706055,55.709999084472656,55.40999984741211,55.41999816894531,47.57184982299805,11963700
+2021-08-24,55.40999984741211,55.41999816894531,55.0,55.0099983215332,47.219905853271484,15478400
+2021-08-25,55.02000045776367,55.08000183105469,54.810001373291016,54.93000030517578,47.1512336730957,14666300
+2021-08-26,54.90999984741211,55.060001373291016,54.56999969482422,54.599998474121094,46.86796569824219,15256200
+2021-08-27,54.650001525878906,54.83000183105469,54.529998779296875,54.77000045776367,47.01389694213867,13213800
+2021-08-30,54.7400016784668,54.959999084472656,54.68000030517578,54.77000045776367,47.01389694213867,11621200
+2021-08-31,54.709999084472656,55.13999938964844,54.58000183105469,55.0,47.21132278442383,18405600
+2021-09-01,55.0,55.150001525878906,54.79999923706055,54.939998626708984,47.15981674194336,12647300
+2021-09-02,54.93000030517578,55.310001373291016,54.900001525878906,55.290000915527344,47.46025466918945,12875900
+2021-09-03,55.2400016784668,55.5,55.16999816894531,55.43000030517578,47.5804328918457,11006200
+2021-09-07,55.380001068115234,55.5,54.79999923706055,54.81999969482422,47.05681610107422,15500900
+2021-09-08,54.790000915527344,55.09000015258789,54.790000915527344,54.90999984741211,47.134063720703125,11835900
+2021-09-09,54.83000183105469,54.869998931884766,54.43000030517578,54.439998626708984,46.730628967285156,19403300
+2021-09-10,54.560001373291016,54.66999816894531,54.220001220703125,54.22999954223633,46.55036544799805,15944100
+2021-09-13,54.400001525878906,54.97999954223633,54.400001525878906,54.619998931884766,46.88513946533203,20749000
+2021-09-14,54.650001525878906,54.77000045776367,54.279998779296875,54.40999984741211,46.704872131347656,16937500
+2021-09-15,54.310001373291016,54.65999984741211,54.310001373291016,54.56999969482422,46.84221649169922,15330000
+2021-09-16,54.619998931884766,54.790000915527344,54.349998474121094,54.43000030517578,46.7220458984375,14431400
+2021-09-17,54.13999938964844,54.459999084472656,54.060001373291016,54.279998779296875,46.593284606933594,30787600
+2021-09-20,54.060001373291016,54.58000183105469,54.0099983215332,54.2599983215332,46.57611846923828,20440500
+2021-09-21,54.290000915527344,54.63999938964844,54.0099983215332,54.029998779296875,46.37868118286133,16906900
+2021-09-22,54.13999938964844,54.38999938964844,54.02000045776367,54.060001373291016,46.404441833496094,15907900
+2021-09-23,54.20000076293945,54.61000061035156,54.0099983215332,54.41999816894531,46.71345901489258,14714100
+2021-09-24,54.36000061035156,54.56999969482422,54.25,54.369998931884766,46.67053985595703,12663900
+2021-09-27,54.45000076293945,54.650001525878906,54.380001068115234,54.470001220703125,46.75638198852539,13118200
+2021-09-28,54.45000076293945,54.689998626708984,54.029998779296875,54.15999984741211,46.49028015136719,19528200
+2021-09-29,54.09000015258789,54.65999984741211,54.09000015258789,54.380001068115234,46.67912292480469,14823000
+2021-09-30,54.5,54.5099983215332,54.0,54.0099983215332,46.361515045166016,18736600
+2021-10-01,54.02000045776367,54.560001373291016,53.91999816894531,54.29999923706055,46.610450744628906,18618400
+2021-10-04,54.45000076293945,54.849998474121094,54.279998779296875,54.5,46.782127380371094,18159200
+2021-10-05,54.63999938964844,54.810001373291016,54.31999969482422,54.5099983215332,46.790714263916016,13218200
+2021-10-06,54.34000015258789,54.59000015258789,54.0099983215332,54.529998779296875,46.807884216308594,21339800
+2021-10-07,54.040000915527344,54.349998474121094,53.83000183105469,53.900001525878906,46.81657409667969,18069600
+2021-10-08,53.869998931884766,53.970001220703125,53.220001220703125,53.2400016784668,46.24330520629883,21384600
+2021-10-11,53.2599983215332,53.290000915527344,51.97999954223633,52.18000030517578,45.32260513305664,32088400
+2021-10-12,52.18000030517578,52.18000030517578,51.11000061035156,51.33000183105469,44.58430862426758,42154000
+2021-10-13,51.209999084472656,51.40999984741211,50.86000061035156,51.349998474121094,44.60167694091797,27246900
+2021-10-14,51.27000045776367,51.9900016784668,51.15999984741211,51.91999816894531,45.096771240234375,27764900
+2021-10-15,52.08000183105469,52.810001373291016,52.02000045776367,52.27000045776367,45.400779724121094,27005500
+2021-10-18,52.15999984741211,52.31999969482422,51.63999938964844,51.90999984741211,45.08808898925781,20853500
+2021-10-19,52.0,52.41999816894531,51.91999816894531,52.349998474121094,45.47026824951172,16094800
+2021-10-20,52.790000915527344,53.7400016784668,52.720001220703125,53.61000061035156,46.564674377441406,30659500
+2021-10-21,53.77000045776367,53.93000030517578,53.06999969482422,53.38999938964844,46.373592376708984,17771100
+2021-10-22,53.41999816894531,53.41999816894531,52.880001068115234,52.93000030517578,45.974037170410156,16074000
+2021-10-25,52.970001220703125,53.099998474121094,52.459999084472656,52.58000183105469,45.6700439453125,15987400
+2021-10-26,52.70000076293945,53.16999816894531,52.560001373291016,53.08000183105469,46.10432815551758,15185200
+2021-10-27,53.16999816894531,53.20000076293945,52.470001220703125,52.630001068115234,45.713462829589844,15007400
+2021-10-28,52.75,53.150001525878906,52.619998931884766,52.79999923706055,45.86112976074219,18374700
+2021-10-29,52.5,53.04999923706055,52.40999984741211,52.9900016784668,46.02615737915039,17763200
+2021-11-01,53.2400016784668,53.369998931884766,52.869998931884766,52.95000076293945,45.99140930175781,14177700
+2021-11-02,53.04999923706055,53.09000015258789,52.5099983215332,52.56999969482422,45.66135025024414,16913800
+2021-11-03,52.59000015258789,53.06999969482422,52.52000045776367,52.939998626708984,45.98272705078125,12240000
+2021-11-04,52.90999984741211,52.90999984741211,51.20000076293945,51.849998474121094,45.03596878051758,30807500
+2021-11-05,52.02000045776367,52.79999923706055,52.02000045776367,52.2400016784668,45.37472152709961,17442800
+2021-11-08,52.29999923706055,52.41999816894531,51.90999984741211,52.33000183105469,45.45289611816406,15985200
+2021-11-09,52.29999923706055,52.369998931884766,51.9900016784668,52.2400016784668,45.37472152709961,16014100
+2021-11-10,52.41999816894531,52.7599983215332,52.209999084472656,52.599998474121094,45.68740463256836,16261100
+2021-11-11,52.7400016784668,52.7400016784668,52.36000061035156,52.45000076293945,45.5571174621582,10983700
+2021-11-12,52.5099983215332,52.52000045776367,52.290000915527344,52.34000015258789,45.461578369140625,14378500
+2021-11-15,52.439998626708984,52.540000915527344,52.06999969482422,52.400001525878906,45.51369857788086,14282700
+2021-11-16,52.5099983215332,52.619998931884766,52.040000915527344,52.060001373291016,45.218379974365234,15876100
+2021-11-17,52.0099983215332,52.060001373291016,51.61000061035156,51.72999954223633,44.93174362182617,17679200
+2021-11-18,51.5,51.650001525878906,51.130001068115234,51.2400016784668,44.50613784790039,19490300
+2021-11-19,51.279998779296875,51.31999969482422,50.66999816894531,50.86000061035156,44.17607879638672,21105200
+2021-11-22,50.849998474121094,52.029998779296875,50.650001525878906,51.540000915527344,44.7667121887207,22751600
+2021-11-23,51.560001373291016,52.150001525878906,51.560001373291016,51.75,44.94911193847656,21501600
+2021-11-24,51.630001068115234,52.11000061035156,51.59000015258789,51.65999984741211,44.87093734741211,15474500
+2021-11-26,51.150001525878906,52.20000076293945,51.099998474121094,51.79999923706055,44.9925422668457,17048100
+2021-11-29,51.61000061035156,51.849998474121094,51.33000183105469,51.65999984741211,44.87093734741211,18652500
+2021-11-30,51.2599983215332,51.36000061035156,50.040000915527344,50.27000045776367,43.663612365722656,47766200
+2021-12-01,50.5,50.91999816894531,49.7400016784668,49.77000045776367,43.22932434082031,26295500
+2021-12-02,49.83000183105469,51.16999816894531,49.779998779296875,50.72999954223633,44.06315612792969,27364400
+2021-12-03,50.59000015258789,51.4900016784668,50.52000045776367,51.41999816894531,44.6624870300293,24711700
+2021-12-06,51.63999938964844,51.93000030517578,50.959999084472656,51.06999969482422,44.358482360839844,22433100
+2021-12-07,51.0,51.0099983215332,50.130001068115234,50.790000915527344,44.11528015136719,27754700
+2021-12-08,50.720001220703125,50.849998474121094,50.150001525878906,50.4900016784668,43.854705810546875,20452700
+2021-12-09,50.400001525878906,50.400001525878906,49.869998931884766,50.15999984741211,43.56806945800781,23628300
+2021-12-10,50.33000183105469,50.33000183105469,49.9900016784668,50.189998626708984,43.5941276550293,18498700
+2021-12-13,50.099998474121094,50.540000915527344,49.689998626708984,50.279998779296875,43.672298431396484,27618800
+2021-12-14,50.369998931884766,51.150001525878906,50.18000030517578,50.650001525878906,43.993675231933594,31555900
+2021-12-15,50.83000183105469,51.040000915527344,50.47999954223633,50.54999923706055,43.90681457519531,24115700
+2021-12-16,50.65999984741211,52.91999816894531,50.54999923706055,52.75,45.81769561767578,40091300
+2021-12-17,53.04999923706055,53.220001220703125,52.36000061035156,53.16999816894531,46.182498931884766,54501100
+2021-12-20,52.72999954223633,53.34000015258789,52.689998626708984,53.09000015258789,46.113014221191406,23418000
+2021-12-21,53.2599983215332,53.33000183105469,52.650001525878906,52.779998779296875,45.84375762939453,23905300
+2021-12-22,52.58000183105469,52.900001525878906,52.060001373291016,52.77000045776367,45.83506393432617,16486500
+2021-12-23,52.849998474121094,53.09000015258789,52.66999816894531,52.68000030517578,45.75689697265625,14921400
+2021-12-27,52.689998626708984,52.81999969482422,52.45000076293945,52.68000030517578,45.75689697265625,19705800
+2021-12-28,52.630001068115234,53.09000015258789,52.61000061035156,52.720001220703125,45.79164123535156,12126500
+2021-12-29,52.77000045776367,52.880001068115234,52.34000015258789,52.36000061035156,45.47895431518555,15109500
+2021-12-30,52.380001068115234,52.56999969482422,52.08000183105469,52.25,45.38340759277344,15615500
+2021-12-31,52.20000076293945,52.310001373291016,51.880001068115234,51.959999084472656,45.13151550292969,15911400
+2022-01-03,52.06999969482422,52.560001373291016,51.97999954223633,52.439998626708984,45.54843521118164,18240100
+2022-01-04,52.63999938964844,53.709999084472656,52.54999923706055,53.470001220703125,46.44308090209961,26376800
+2022-01-05,53.84000015258789,54.63999938964844,53.5099983215332,54.02000045776367,46.92079544067383,28697300
+2022-01-06,54.47999954223633,54.54999923706055,53.65999984741211,53.7599983215332,46.69496536254883,21563800
+2022-01-07,53.2599983215332,54.36000061035156,53.2599983215332,54.2400016784668,47.67949676513672,26512500
+2022-01-10,54.4900016784668,54.83000183105469,53.810001373291016,53.869998931884766,47.354244232177734,24929400
+2022-01-11,53.91999816894531,54.08000183105469,53.15999984741211,53.59000015258789,47.108116149902344,18598500
+2022-01-12,53.38999938964844,53.65999984741211,53.09000015258789,53.45000076293945,46.98505401611328,12778300
+2022-01-13,53.52000045776367,54.029998779296875,53.18000030517578,53.52000045776367,47.04658508300781,18178200
+2022-01-14,53.59000015258789,53.70000076293945,53.08000183105469,53.279998779296875,46.835609436035156,18695800
+2022-01-18,53.099998474121094,53.56999969482422,52.58000183105469,53.43000030517578,46.967472076416016,21570300
+2022-01-19,53.470001220703125,53.68000030517578,52.869998931884766,53.5,47.02900314331055,18374200
+2022-01-20,53.4900016784668,53.939998626708984,53.08000183105469,53.400001525878906,46.94110107421875,24297100
+2022-01-21,53.72999954223633,53.900001525878906,53.06999969482422,53.15999984741211,46.730125427246094,25294800
+2022-01-24,53.11000061035156,53.709999084472656,52.20000076293945,52.959999084472656,46.554317474365234,32500600
+2022-01-25,53.130001068115234,53.849998474121094,52.2599983215332,52.900001525878906,46.50157928466797,32075900
+2022-01-26,52.619998931884766,52.86000061035156,50.810001373291016,51.02000045776367,44.848968505859375,41504700
+2022-01-27,50.90999984741211,52.06999969482422,50.810001373291016,51.189998626708984,44.9984016418457,35339600
+2022-01-28,51.439998626708984,52.93000030517578,51.189998626708984,52.900001525878906,46.50157928466797,29490800
+2022-01-31,52.52000045776367,53.31999969482422,52.209999084472656,53.22999954223633,46.79166030883789,25182400
+2022-02-01,53.400001525878906,53.599998474121094,52.209999084472656,53.20000076293945,46.765289306640625,33045600
+2022-02-02,53.560001373291016,54.279998779296875,53.29999923706055,53.79999923706055,47.29271697998047,24160200
+2022-02-03,54.0,54.56999969482422,53.70000076293945,53.790000915527344,47.28392791748047,21219800
+2022-02-04,53.52000045776367,53.83000183105469,53.22999954223633,53.310001373291016,46.86198425292969,16199800
+2022-02-07,53.22999954223633,53.36000061035156,52.5099983215332,53.0,46.589473724365234,15438900
+2022-02-08,53.0099983215332,53.16999816894531,52.58000183105469,52.81999969482422,46.431251525878906,13911700
+2022-02-09,53.150001525878906,53.65999984741211,52.880001068115234,53.5,47.02900314331055,16449300
+2022-02-10,53.34000015258789,53.540000915527344,52.900001525878906,53.040000915527344,46.6246452331543,18644400
+2022-02-11,52.95000076293945,53.459999084472656,52.70000076293945,53.31999969482422,46.87077331542969,18833100
+2022-02-14,53.25,53.45000076293945,52.5,53.27000045776367,46.826820373535156,16081700
+2022-02-15,53.29999923706055,53.59000015258789,53.150001525878906,53.36000061035156,46.90593719482422,12824100
+2022-02-16,53.189998626708984,53.79999923706055,53.09000015258789,53.400001525878906,46.94110107421875,17277700
+2022-02-17,53.099998474121094,53.59000015258789,52.779998779296875,53.58000183105469,47.09933090209961,17462500
+2022-02-18,53.560001373291016,53.959999084472656,53.279998779296875,53.83000183105469,47.319091796875,20298500
+2022-02-22,54.0,54.029998779296875,53.59000015258789,53.900001525878906,47.38063049316406,19858400
+2022-02-23,53.900001525878906,53.93000030517578,53.2400016784668,53.40999984741211,46.949893951416016,17841900
+2022-02-24,52.970001220703125,53.15999984741211,51.709999084472656,52.59000015258789,46.22906494140625,30079700
+2022-02-25,53.08000183105469,54.540000915527344,53.08000183105469,54.119998931884766,47.57401657104492,31444200
+2022-02-28,53.79999923706055,54.099998474121094,53.400001525878906,53.66999816894531,47.17844009399414,30593900
+2022-03-01,53.5,54.189998626708984,53.2599983215332,53.61000061035156,47.125694274902344,24693100
+2022-03-02,53.66999816894531,54.40999984741211,53.529998779296875,54.13999938964844,47.59159469604492,20712900
+2022-03-03,54.380001068115234,55.150001525878906,54.18000030517578,54.65999984741211,48.0486946105957,27577700
+2022-03-04,54.43000030517578,55.38999938964844,54.2599983215332,55.11000061035156,48.44426345825195,26913800
+2022-03-07,54.75,55.2400016784668,54.5,54.68000030517578,48.066280364990234,24962800
+2022-03-08,54.959999084472656,55.34000015258789,53.189998626708984,53.25,46.80923843383789,36526700
+2022-03-09,53.720001220703125,53.810001373291016,53.0099983215332,53.08000183105469,46.6598014831543,23049800
+2022-03-10,53.0,53.34000015258789,52.779998779296875,53.22999954223633,46.79166030883789,17501800
+2022-03-11,53.36000061035156,53.58000183105469,53.0099983215332,53.040000915527344,46.6246452331543,20838500
+2022-03-14,53.43000030517578,53.66999816894531,52.439998626708984,52.5,46.14995574951172,23124100
+2022-03-15,52.689998626708984,53.0,52.209999084472656,52.7599983215332,46.37850570678711,20477600
+2022-03-16,52.869998931884766,53.0,51.95000076293945,52.4900016784668,46.141170501708984,28500700
+2022-03-17,52.47999954223633,52.540000915527344,52.0,52.36000061035156,46.026893615722656,22931500
+2022-03-18,52.119998931884766,52.290000915527344,50.79999923706055,50.79999923706055,44.655574798583984,70390600
+2022-03-21,51.369998931884766,51.810001373291016,50.970001220703125,51.099998474121094,44.91929244995117,39892800
+2022-03-22,51.189998626708984,51.459999084472656,50.95000076293945,51.0,44.831382751464844,28676600
+2022-03-23,51.04999923706055,51.459999084472656,50.959999084472656,50.970001220703125,44.805015563964844,25988800
+2022-03-24,51.040000915527344,51.189998626708984,50.93000030517578,51.0,44.831382751464844,21087300
+2022-03-25,51.060001373291016,51.459999084472656,50.970001220703125,51.279998779296875,45.077518463134766,18765800
+2022-03-28,51.36000061035156,51.38999938964844,50.95000076293945,51.16999816894531,44.9808235168457,21688600
+2022-03-29,51.31999969482422,51.34000015258789,50.959999084472656,51.25,45.0511474609375,28193400
+2022-03-30,51.220001220703125,51.630001068115234,51.08000183105469,51.61000061035156,45.367610931396484,23821200
+2022-03-31,51.65999984741211,51.75,50.93000030517578,50.939998626708984,44.77864074707031,31027600
+2022-04-01,51.02000045776367,52.189998626708984,50.81999969482422,52.119998931884766,45.81591796875,30550300
+2022-04-04,52.02000045776367,52.5,51.63999938964844,52.459999084472656,46.11479187011719,25793000
+2022-04-05,52.20000076293945,52.900001525878906,52.130001068115234,52.779998779296875,46.39609146118164,23150600
+2022-04-06,52.810001373291016,53.43000030517578,52.56999969482422,53.20000076293945,46.765289306640625,28661700
+2022-04-07,52.45000076293945,52.97999954223633,52.040000915527344,52.66999816894531,46.8631591796875,22790600
+2022-04-08,52.72999954223633,53.68000030517578,52.5,53.529998779296875,47.62834548950195,24852200
+2022-04-11,53.869998931884766,54.70000076293945,53.709999084472656,53.900001525878906,47.95755386352539,33614900
+2022-04-12,53.869998931884766,54.04999923706055,53.41999816894531,53.66999816894531,47.752906799316406,21136400
+2022-04-13,53.59000015258789,54.369998931884766,53.59000015258789,54.13999938964844,48.17109680175781,19798000
+2022-04-14,54.0,54.189998626708984,53.779998779296875,53.83000183105469,47.89527130126953,16915100
+2022-04-18,53.7599983215332,54.279998779296875,53.220001220703125,53.38999938964844,47.5037841796875,14394300
+2022-04-19,53.58000183105469,53.90999984741211,53.459999084472656,53.75,47.824092864990234,12890000
+2022-04-20,53.7599983215332,54.4900016784668,53.70000076293945,54.40999984741211,48.41133117675781,19563400
+2022-04-21,54.61000061035156,55.5099983215332,54.470001220703125,55.0099983215332,48.9451789855957,32821100
+2022-04-22,53.439998626708984,53.540000915527344,51.459999084472656,51.90999984741211,46.186954498291016,44958400
+2022-04-25,51.34000015258789,51.439998626708984,49.540000915527344,50.279998779296875,44.736656188964844,46028400
+2022-04-26,50.2599983215332,50.650001525878906,49.369998931884766,49.40999984741211,43.962581634521484,29507700
+2022-04-27,49.5099983215332,49.5099983215332,48.41999816894531,48.459999084472656,43.117313385009766,30582000
+2022-04-28,48.689998626708984,49.16999816894531,48.29999923706055,48.400001525878906,43.063926696777344,33011700
+2022-04-29,48.15999984741211,48.20000076293945,46.16999816894531,46.29999923706055,41.19544982910156,41014200
+2022-05-02,46.5099983215332,47.060001373291016,45.54999923706055,46.22999954223633,41.1331672668457,33309400
+2022-05-03,46.38999938964844,47.40999984741211,46.060001373291016,47.16999816894531,41.96953201293945,33263100
+2022-05-04,47.2400016784668,48.41999816894531,47.0,48.369998931884766,43.037235260009766,29564600
+2022-05-05,48.029998779296875,48.33000183105469,47.40999984741211,47.84000015258789,42.56566619873047,20664300
+2022-05-06,47.599998474121094,48.439998626708984,47.52000045776367,48.27000045776367,42.94825744628906,19322000
+2022-05-09,48.130001068115234,48.86000061035156,47.75,48.619998931884766,43.25967025756836,24391300
+2022-05-10,48.900001525878906,49.439998626708984,47.77000045776367,48.130001068115234,42.82368850708008,23007300
+2022-05-11,48.18000030517578,48.52000045776367,47.619998931884766,47.880001068115234,42.601253509521484,20133200
+2022-05-12,47.810001373291016,48.18000030517578,47.40999984741211,48.060001373291016,42.761417388916016,21623900
+2022-05-13,48.25,48.45000076293945,47.61000061035156,48.18000030517578,42.86818313598633,21080500
+2022-05-16,47.97999954223633,49.20000076293945,47.7599983215332,49.040000915527344,43.63336944580078,22754700
+2022-05-17,48.95000076293945,49.209999084472656,48.529998779296875,48.939998626708984,43.54438781738281,22043100
+2022-05-18,48.95000076293945,49.459999084472656,48.630001068115234,48.88999938964844,43.49990463256836,22365100
+2022-05-19,48.459999084472656,49.18000030517578,48.130001068115234,49.099998474121094,43.68674850463867,23186400
+2022-05-20,49.040000915527344,49.599998474121094,48.91999816894531,49.529998779296875,44.06934356689453,24181800
+2022-05-23,49.790000915527344,50.27000045776367,49.5,49.66999816894531,44.19390869140625,16761800
+2022-05-24,49.689998626708984,50.81999969482422,48.86000061035156,50.68000030517578,45.09255599975586,25414700
+2022-05-25,50.5,51.27000045776367,50.38999938964844,51.2400016784668,45.590816497802734,19831500
+2022-05-26,51.310001373291016,51.61000061035156,50.90999984741211,50.9900016784668,45.368377685546875,15500400
+2022-05-27,50.75,51.43000030517578,50.529998779296875,51.400001525878906,45.733177185058594,13347300
+2022-05-31,51.2599983215332,51.560001373291016,50.849998474121094,51.290000915527344,45.63530731201172,25016600
+2022-06-01,51.439998626708984,51.630001068115234,51.04999923706055,51.400001525878906,45.733177185058594,15358100
+2022-06-02,51.54999923706055,51.59000015258789,50.38999938964844,51.290000915527344,45.63530731201172,13527800
+2022-06-03,50.939998626708984,51.25,50.689998626708984,50.810001373291016,45.208229064941406,10819800
+2022-06-06,50.93000030517578,51.349998474121094,50.720001220703125,51.2400016784668,45.590816497802734,12898100
+2022-06-07,51.150001525878906,51.70000076293945,50.93000030517578,51.650001525878906,45.95561599731445,15383000
+2022-06-08,51.72999954223633,51.959999084472656,51.439998626708984,51.54999923706055,45.866641998291016,13249700
+2022-06-09,51.619998931884766,51.77000045776367,50.91999816894531,50.939998626708984,45.323890686035156,12078400
+2022-06-10,50.650001525878906,51.400001525878906,50.470001220703125,50.81999969482422,45.21712112426758,19868500
+2022-06-13,50.619998931884766,50.790000915527344,49.400001525878906,49.59000015258789,44.12272644042969,23762500
+2022-06-14,49.59000015258789,49.84000015258789,48.900001525878906,49.15999984741211,43.74013900756836,20278700
+2022-06-15,49.22999954223633,49.83000183105469,48.599998474121094,49.150001525878906,43.731239318847656,22005600
+2022-06-16,48.52000045776367,48.970001220703125,48.0099983215332,48.84000015258789,43.455421447753906,22029300
+2022-06-17,48.61000061035156,49.4900016784668,48.529998779296875,49.029998779296875,43.62446594238281,36469500
+2022-06-21,49.310001373291016,50.90999984741211,49.220001220703125,50.650001525878906,45.065860748291016,34258500
+2022-06-22,50.2599983215332,51.16999816894531,50.209999084472656,50.790000915527344,45.190433502197266,23650600
+2022-06-23,51.029998779296875,52.18000030517578,51.029998779296875,52.09000015258789,46.347110748291016,21736400
+2022-06-24,52.029998779296875,52.150001525878906,50.56999969482422,50.959999084472656,45.3416862487793,28490700
+2022-06-27,51.290000915527344,51.4900016784668,50.650001525878906,50.959999084472656,45.3416862487793,16974900
+2022-06-28,51.06999969482422,51.29999923706055,50.43000030517578,50.459999084472656,44.896812438964844,16615700
+2022-06-29,50.47999954223633,51.0,50.31999969482422,50.939998626708984,45.323890686035156,13901400
+2022-06-30,50.66999816894531,51.220001220703125,50.459999084472656,50.75,45.15483856201172,18880500
+2022-07-01,50.959999084472656,51.77000045776367,50.58000183105469,51.63999938964844,45.94671630859375,14189300
+2022-07-05,51.41999816894531,51.459999084472656,50.47999954223633,51.41999816894531,45.7509765625,19675600
+2022-07-06,51.41999816894531,51.88999938964844,51.130001068115234,51.5099983215332,45.8310546875,14938900
+2022-07-07,50.959999084472656,51.060001373291016,50.36000061035156,50.709999084472656,45.6869010925293,13617100
+2022-07-08,50.52000045776367,50.91999816894531,50.40999984741211,50.4900016784668,45.48869705200195,13959200
+2022-07-11,50.369998931884766,50.7400016784668,50.2599983215332,50.5,45.49769592285156,12259000
+2022-07-12,50.650001525878906,51.36000061035156,50.279998779296875,50.779998779296875,45.749961853027344,20528700
+2022-07-13,50.439998626708984,51.09000015258789,50.20000076293945,50.5099983215332,45.506710052490234,13362500
+2022-07-14,49.91999816894531,50.560001373291016,49.72999954223633,50.4900016784668,45.48869705200195,10271700
+2022-07-15,51.0,51.040000915527344,50.349998474121094,51.02000045776367,45.9661979675293,13021300
+2022-07-18,51.060001373291016,51.16999816894531,50.16999816894531,50.279998779296875,45.29949188232422,16173100
+2022-07-19,50.47999954223633,50.560001373291016,50.2400016784668,50.45000076293945,45.45265579223633,14638500
+2022-07-20,50.470001220703125,50.54999923706055,49.0099983215332,49.06999969482422,44.2093505859375,29611400
+2022-07-21,47.630001068115234,47.880001068115234,46.68000030517578,47.65999984741211,42.93901824951172,32321000
+2022-07-22,45.95000076293945,46.18000030517578,43.77000045776367,44.45000076293945,40.0469856262207,58265000
+2022-07-25,44.380001068115234,44.79999923706055,44.04999923706055,44.7599983215332,40.3262825012207,27180700
+2022-07-26,44.5,45.16999816894531,44.27000045776367,44.91999816894531,40.470428466796875,20571800
+2022-07-27,44.810001373291016,45.09000015258789,44.45000076293945,44.90999984741211,40.46142578125,21560500
+2022-07-28,44.84000015258789,45.720001220703125,44.75,45.54999923706055,41.038021087646484,22051900
+2022-07-29,45.709999084472656,46.5,45.58000183105469,46.189998626708984,41.614627838134766,23129800
+2022-08-01,46.290000915527344,46.5,45.91999816894531,46.2599983215332,41.677696228027344,18612100
+2022-08-02,46.25,46.43000030517578,45.310001373291016,45.34000015258789,40.84882354736328,18710300
+2022-08-03,45.459999084472656,45.61000061035156,45.18000030517578,45.33000183105469,40.839820861816406,17314100
+2022-08-04,45.220001220703125,45.220001220703125,44.36000061035156,44.43000030517578,40.028968811035156,29704300
+2022-08-05,44.47999954223633,44.97999954223633,44.36000061035156,44.95000076293945,40.497459411621094,17297500
+2022-08-08,44.95000076293945,45.0099983215332,44.349998474121094,44.540000915527344,40.12806701660156,20597000
+2022-08-09,44.61000061035156,44.849998474121094,44.38999938964844,44.68000030517578,40.25420379638672,14554000
+2022-08-10,45.0099983215332,45.060001373291016,44.650001525878906,44.84000015258789,40.39835739135742,16402700
+2022-08-11,44.959999084472656,45.2599983215332,44.7400016784668,44.779998779296875,40.34429931640625,15407300
+2022-08-12,44.95000076293945,45.2599983215332,44.810001373291016,45.150001525878906,40.67764663696289,15090900
+2022-08-15,45.029998779296875,45.63999938964844,44.939998626708984,45.560001373291016,41.04703903198242,15713600
+2022-08-16,45.5,46.04999923706055,45.380001068115234,45.79999923706055,41.26325988769531,14112800
+2022-08-17,45.43000030517578,45.720001220703125,45.2599983215332,45.34000015258789,40.84882354736328,11294400
+2022-08-18,44.41999816894531,44.529998779296875,43.90999984741211,44.189998626708984,39.812740325927734,25957400
+2022-08-19,44.099998474121094,44.4900016784668,43.959999084472656,44.41999816894531,40.01995849609375,19485400
+2022-08-22,44.400001525878906,44.470001220703125,44.09000015258789,44.16999816894531,39.79471969604492,15031400
+2022-08-23,44.0,44.130001068115234,43.41999816894531,43.470001220703125,39.1640625,19014200
+2022-08-24,43.54999923706055,43.630001068115234,43.220001220703125,43.54999923706055,39.23613357543945,17384400
+2022-08-25,43.650001525878906,43.81999969482422,43.41999816894531,43.7400016784668,39.40732192993164,14327600
+2022-08-26,43.59000015258789,43.70000076293945,43.2400016784668,43.25,38.965850830078125,16795700
+2022-08-29,43.02000045776367,43.56999969482422,43.02000045776367,43.33000183105469,39.03792953491211,15039500
+2022-08-30,43.380001068115234,43.380001068115234,42.5,42.529998779296875,38.31717300415039,20705100
+2022-08-31,42.470001220703125,42.59000015258789,41.7599983215332,41.810001373291016,37.668495178222656,28368200
+2022-09-01,41.63999938964844,42.04999923706055,41.63999938964844,41.810001373291016,37.668495178222656,21641700
+2022-09-02,42.0,42.209999084472656,41.150001525878906,41.29999923706055,37.20900344848633,21155700
+2022-09-06,41.349998474121094,41.689998626708984,41.09000015258789,41.099998474121094,37.02882385253906,23898600
+2022-09-07,41.13999938964844,41.650001525878906,41.0,41.08000183105469,37.01081085205078,25548300
+2022-09-08,41.0,41.720001220703125,40.709999084472656,41.31999969482422,37.22702407836914,28753200
+2022-09-09,41.68000030517578,42.31999969482422,41.470001220703125,42.2400016784668,38.05590057373047,20259500
+2022-09-12,42.59000015258789,42.849998474121094,42.40999984741211,42.7599983215332,38.52438735961914,18553200
+2022-09-13,42.400001525878906,42.61000061035156,41.56999969482422,41.75,37.61443328857422,21284500
+2022-09-14,41.75,41.93000030517578,40.97999954223633,41.279998779296875,37.19099044799805,23152200
+2022-09-15,41.029998779296875,41.27000045776367,40.709999084472656,41.029998779296875,36.965755462646484,22763400
+2022-09-16,40.97999954223633,41.540000915527344,40.65999984741211,41.25,37.163963317871094,45069300
+2022-09-19,41.060001373291016,41.25,40.689998626708984,41.2400016784668,37.15495681762695,18960900
+2022-09-20,40.9900016784668,40.9900016784668,40.470001220703125,40.59000015258789,36.569339752197266,15561200
+2022-09-21,40.689998626708984,40.900001525878906,39.470001220703125,39.47999954223633,35.56929016113281,25612100
+2022-09-22,39.470001220703125,40.400001525878906,39.2599983215332,39.93000030517578,35.97471618652344,19806400
+2022-09-23,39.560001373291016,39.869998931884766,39.11000061035156,39.52000045776367,35.60532760620117,19439700
+2022-09-26,39.22999954223633,39.380001068115234,38.630001068115234,38.93000030517578,35.07377243041992,21345700
+2022-09-27,39.20000076293945,39.70000076293945,38.779998779296875,38.88999938964844,35.0377311706543,20357700
+2022-09-28,39.060001373291016,39.5099983215332,39.0099983215332,39.38999938964844,35.48820877075195,20567400
+2022-09-29,39.11000061035156,39.20000076293945,38.45000076293945,38.63999938964844,34.812496185302734,17806900
+2022-09-30,38.540000915527344,38.790000915527344,37.95000076293945,37.970001220703125,34.208866119384766,23523600
+2022-10-03,38.5,39.369998931884766,38.38999938964844,39.15999984741211,35.28099060058594,21495300
+2022-10-04,39.5,39.849998474121094,39.25,39.810001373291016,35.866607666015625,25922500
+2022-10-05,39.34000015258789,39.619998931884766,38.869998931884766,39.400001525878906,35.49721908569336,17797900
+2022-10-06,39.470001220703125,39.65999984741211,37.77000045776367,37.84000015258789,34.66628646850586,36663300
+2022-10-07,37.630001068115234,37.70000076293945,36.810001373291016,36.849998474121094,33.75931930541992,31838700
+2022-10-10,37.130001068115234,37.31999969482422,36.369998931884766,36.619998931884766,33.54861068725586,21622200
+2022-10-11,36.560001373291016,36.689998626708984,35.93000030517578,35.939998626708984,32.92564392089844,27708900
+2022-10-12,35.900001525878906,36.20000076293945,35.599998474121094,35.68000030517578,32.68745040893555,23336800
+2022-10-13,35.119998931884766,36.59000015258789,35.040000915527344,36.400001525878906,33.34706497192383,33118100
+2022-10-14,36.79999923706055,36.90999984741211,36.34000015258789,36.380001068115234,33.328739166259766,26019000
+2022-10-17,36.720001220703125,37.29999923706055,36.59000015258789,37.18000030517578,34.0616455078125,21962900
+2022-10-18,37.66999816894531,37.70000076293945,36.83000183105469,37.06999969482422,33.96086883544922,27488600
+2022-10-19,36.56999969482422,37.369998931884766,36.560001373291016,36.56999969482422,33.502803802490234,29563600
+2022-10-20,36.56999969482422,37.529998779296875,36.54999923706055,37.0,33.8967399597168,35523700
+2022-10-21,35.52000045776367,35.70000076293945,34.54999923706055,35.349998474121094,32.38512420654297,51671100
+2022-10-24,35.65999984741211,36.38999938964844,35.56999969482422,35.970001220703125,32.953125,28844800
+2022-10-25,35.90999984741211,36.47999954223633,35.79999923706055,36.43000030517578,33.37455368041992,25496500
+2022-10-26,36.380001068115234,36.709999084472656,36.20000076293945,36.43000030517578,33.37455368041992,20328200
+2022-10-27,36.689998626708984,36.720001220703125,36.130001068115234,36.18000030517578,33.1455192565918,20268000
+2022-10-28,36.79999923706055,38.040000915527344,36.56999969482422,37.66999816894531,34.51054382324219,31824300
+2022-10-31,37.5099983215332,37.540000915527344,37.02000045776367,37.369998931884766,34.2357063293457,26630600
+2022-11-01,37.97999954223633,38.09000015258789,37.29999923706055,37.369998931884766,34.2357063293457,22968900
+2022-11-02,37.25,38.349998474121094,37.15999984741211,37.709999084472656,34.54718780517578,30648900
+2022-11-03,37.36000061035156,37.540000915527344,37.119998931884766,37.150001525878906,34.034156799316406,22329800
+2022-11-04,37.349998474121094,37.369998931884766,36.79999923706055,37.2400016784668,34.11661148071289,17599400
+2022-11-07,37.31999969482422,37.45000076293945,36.97999954223633,37.189998626708984,34.070804595947266,19697600
+2022-11-08,37.20000076293945,37.9900016784668,37.15999984741211,37.869998931884766,34.69376754760742,17392700
+2022-11-09,37.91999816894531,38.130001068115234,37.59000015258789,37.619998931884766,34.46473693847656,17574600
+2022-11-10,38.29999923706055,38.54999923706055,37.81999969482422,38.52000045776367,35.28925704956055,23049000
+2022-11-11,38.54999923706055,38.689998626708984,37.810001373291016,38.29999923706055,35.087703704833984,22981000
+2022-11-14,38.45000076293945,38.9900016784668,38.29999923706055,38.310001373291016,35.09687042236328,23028500
+2022-11-15,38.4900016784668,38.83000183105469,37.459999084472656,37.70000076293945,34.53802490234375,25074100
+2022-11-16,37.65999984741211,38.06999969482422,37.630001068115234,37.880001068115234,34.70293426513672,18962200
+2022-11-17,37.54999923706055,38.18000030517578,37.290000915527344,38.15999984741211,34.959449768066406,18780400
+2022-11-18,38.290000915527344,38.77000045776367,38.290000915527344,38.54999923706055,35.31673812866211,17821700
+2022-11-21,38.599998474121094,39.130001068115234,38.52000045776367,38.619998931884766,35.380863189697266,19184200
+2022-11-22,38.84000015258789,39.31999969482422,38.84000015258789,39.20000076293945,35.91222381591797,19809500
+2022-11-23,39.029998779296875,39.20000076293945,38.61000061035156,38.91999816894531,35.655704498291016,14170000
+2022-11-25,39.099998474121094,39.36000061035156,38.970001220703125,39.02000045776367,35.747318267822266,7725700
+2022-11-28,39.0099983215332,39.09000015258789,38.130001068115234,38.2400016784668,35.03274154663086,21560900
+2022-11-29,38.02000045776367,38.369998931884766,37.95000076293945,38.34000015258789,35.12434768676758,14008800
+2022-11-30,38.209999084472656,39.13999938964844,38.150001525878906,38.97999954223633,35.71067428588867,31358800
+2022-12-01,39.18000030517578,39.22999954223633,37.810001373291016,38.33000183105469,35.11519241333008,26276600
+2022-12-02,37.93000030517578,38.29999923706055,37.70000076293945,38.18000030517578,34.97777557373047,21677100
+2022-12-05,37.97999954223633,38.11000061035156,36.900001525878906,37.06999969482422,33.96086883544922,27561000
+2022-12-06,36.9900016784668,37.06999969482422,36.630001068115234,36.88999938964844,33.79596710205078,26293700
+2022-12-07,36.7400016784668,37.310001373291016,36.66999816894531,37.16999816894531,34.05248260498047,23065900
+2022-12-08,37.11000061035156,37.2400016784668,36.869998931884766,37.099998474121094,33.98834991455078,19549100
+2022-12-09,37.209999084472656,37.630001068115234,36.959999084472656,37.400001525878906,34.26319122314453,20671200
+2022-12-12,37.689998626708984,37.959999084472656,37.279998779296875,37.95000076293945,34.76706314086914,19629600
+2022-12-13,38.38999938964844,38.619998931884766,37.84000015258789,37.86000061035156,34.68461227416992,30176800
+2022-12-14,37.869998931884766,38.09000015258789,37.2400016784668,37.45000076293945,34.308998107910156,23329800
+2022-12-15,37.75,38.34000015258789,37.65999984741211,37.77000045776367,34.60215759277344,33007200
+2022-12-16,37.5099983215332,37.56999969482422,36.66999816894531,37.119998931884766,34.006675720214844,62763800
+2022-12-19,37.33000183105469,37.470001220703125,36.58000183105469,37.029998779296875,33.92422103881836,26127200
+2022-12-20,36.9900016784668,37.209999084472656,36.619998931884766,36.9900016784668,33.887577056884766,24147300
+2022-12-21,37.27000045776367,37.849998474121094,37.2400016784668,37.779998779296875,34.611324310302734,24504300
+2022-12-22,37.68000030517578,38.31999969482422,37.369998931884766,38.310001373291016,35.09687042236328,26865300
+2022-12-23,38.310001373291016,38.540000915527344,37.91999816894531,38.40999984741211,35.18848419189453,16918300
+2022-12-27,38.4900016784668,39.400001525878906,38.31999969482422,39.25,35.95802688598633,25315900
+2022-12-28,39.189998626708984,39.65999984741211,38.59000015258789,38.810001373291016,35.554935455322266,21793200
+2022-12-29,38.900001525878906,39.529998779296875,38.810001373291016,39.2599983215332,35.96718978881836,17347000
+2022-12-30,39.310001373291016,39.689998626708984,39.06999969482422,39.400001525878906,36.0954475402832,44007200
+2023-01-03,39.77000045776367,40.22999954223633,39.380001068115234,40.119998931884766,36.75505828857422,31330700
+2023-01-04,40.540000915527344,41.41999816894531,40.2599983215332,41.130001068115234,37.68035125732422,28779500
+2023-01-05,41.20000076293945,41.95000076293945,40.81999969482422,41.70000076293945,38.20254135131836,29987200
+2023-01-06,41.91999816894531,42.58000183105469,41.880001068115234,42.189998626708984,38.65144348144531,26010400
+2023-01-09,41.380001068115234,41.66999816894531,41.310001373291016,41.369998931884766,38.49604415893555,23062200
+2023-01-10,41.36000061035156,41.97999954223633,41.16999816894531,41.95000076293945,39.0357551574707,16695300
+2023-01-11,42.13999938964844,42.18000030517578,41.02000045776367,41.18000030517578,38.31924819946289,20674800
+2023-01-12,41.380001068115234,41.95000076293945,41.119998931884766,41.810001373291016,38.90548324584961,16980300
+2023-01-13,41.650001525878906,41.91999816894531,41.369998931884766,41.86000061035156,38.95200729370117,17229800
+2023-01-17,41.849998474121094,41.91999816894531,40.790000915527344,40.849998474121094,38.012168884277344,28697000
+2023-01-18,40.86000061035156,40.86000061035156,39.81999969482422,39.970001220703125,37.193302154541016,22976500
+2023-01-19,39.709999084472656,40.279998779296875,39.470001220703125,40.060001373291016,37.27705764770508,24812600
+2023-01-20,40.040000915527344,40.119998931884766,39.459999084472656,40.0,37.22121810913086,23377900
+2023-01-23,39.9900016784668,40.34000015258789,39.41999816894531,39.630001068115234,36.876922607421875,34249300
+2023-01-24,38.689998626708984,40.72999954223633,38.40999984741211,40.41999816894531,37.61204147338867,32143900
+2023-01-25,40.540000915527344,41.09000015258789,39.90999984741211,40.33000183105469,37.528297424316406,26527000
+2023-01-26,40.380001068115234,40.56999969482422,39.93000030517578,40.27000045776367,37.47246170043945,19568100
+2023-01-27,40.220001220703125,40.68000030517578,39.77000045776367,40.63999938964844,37.81675720214844,17254000
+2023-01-30,40.84000015258789,41.2599983215332,40.70000076293945,41.04999923706055,38.19827651977539,22272600
+2023-01-31,41.08000183105469,41.58000183105469,41.0099983215332,41.56999969482422,38.682151794433594,18665200
+2023-02-01,41.9900016784668,42.0,41.130001068115234,41.689998626708984,38.79381561279297,19542000
+2023-02-02,41.7400016784668,41.93000030517578,41.20000076293945,41.83000183105469,38.924095153808594,18443800
+2023-02-03,41.779998779296875,41.970001220703125,41.13999938964844,41.5099983215332,38.626319885253906,18314400
+2023-02-06,41.5099983215332,41.59000015258789,40.900001525878906,41.279998779296875,38.412296295166016,15530700
+2023-02-07,40.9900016784668,41.209999084472656,40.119998931884766,40.54999923706055,37.733009338378906,21668500
+2023-02-08,40.529998779296875,40.70000076293945,40.119998931884766,40.52000045776367,37.70509338378906,14080200
+2023-02-09,40.619998931884766,40.65999984741211,39.75,39.810001373291016,37.0444221496582,17485700
+2023-02-10,40.0,40.06999969482422,39.720001220703125,40.0099983215332,37.23052215576172,15398500
+2023-02-13,40.0099983215332,40.470001220703125,39.880001068115234,40.31999969482422,37.51898956298828,14486000
+2023-02-14,40.459999084472656,40.58000183105469,39.90999984741211,40.33000183105469,37.528297424316406,12292400
+2023-02-15,40.22999954223633,40.400001525878906,40.099998474121094,40.380001068115234,37.574825286865234,11265200
+2023-02-16,40.060001373291016,40.209999084472656,39.70000076293945,39.84000015258789,37.07233428955078,16625900
+2023-02-17,39.84000015258789,40.38999938964844,39.65999984741211,40.220001220703125,37.425933837890625,15029200
+2023-02-21,39.900001525878906,39.97999954223633,39.15999984741211,39.20000076293945,36.4767951965332,17805500
+2023-02-22,39.380001068115234,39.59000015258789,39.029998779296875,39.279998779296875,36.551239013671875,15086800
+2023-02-23,39.119998931884766,39.31999969482422,38.52000045776367,38.529998779296875,35.85334014892578,16738200
+2023-02-24,38.22999954223633,38.7599983215332,38.09000015258789,38.7400016784668,36.04875183105469,16431500
+2023-02-27,38.9900016784668,39.150001525878906,38.630001068115234,38.880001068115234,36.17902755737305,14210900
+2023-02-28,38.70000076293945,38.970001220703125,38.54999923706055,38.810001373291016,36.1138916015625,16685300
+2023-03-01,38.709999084472656,38.709999084472656,38.150001525878906,38.29999923706055,35.639312744140625,18411700
+2023-03-02,38.099998474121094,38.459999084472656,37.939998626708984,38.40999984741211,35.74168014526367,18818900
+2023-03-03,38.439998626708984,38.5099983215332,38.060001373291016,38.2599983215332,35.60209655761719,23407500
+2023-03-06,38.369998931884766,38.630001068115234,38.04999923706055,38.150001525878906,35.49973678588867,22925600
+2023-03-07,38.099998474121094,38.150001525878906,37.43000030517578,37.90999984741211,35.27641296386719,23713500
+2023-03-08,37.79999923706055,37.810001373291016,37.349998474121094,37.529998779296875,34.922813415527344,20295600
+2023-03-09,37.599998474121094,37.650001525878906,36.52000045776367,36.54999923706055,34.010887145996094,26506900
+2023-03-10,36.63999938964844,36.91999816894531,36.40999984741211,36.68000030517578,34.131858825683594,23940700
+2023-03-13,36.540000915527344,37.33000183105469,36.38999938964844,36.540000915527344,34.001583099365234,21834500
+2023-03-14,36.65999984741211,36.939998626708984,36.5,36.880001068115234,34.31796646118164,22433200
+2023-03-15,36.689998626708984,37.2599983215332,36.52000045776367,37.060001373291016,34.48546600341797,21722200
+2023-03-16,36.81999969482422,36.880001068115234,36.439998626708984,36.58000183105469,34.0388069152832,29164400
+2023-03-17,36.54999923706055,36.83000183105469,36.15999984741211,36.790000915527344,34.234222412109375,47352500
+2023-03-20,36.959999084472656,37.709999084472656,36.93000030517578,37.43000030517578,34.82975769042969,19247800
+2023-03-21,37.720001220703125,37.77000045776367,37.36000061035156,37.7400016784668,35.11822509765625,16648100
+2023-03-22,37.790000915527344,37.95000076293945,37.290000915527344,37.310001373291016,34.71809387207031,15321800
+2023-03-23,37.29999923706055,37.630001068115234,37.15999984741211,37.369998931884766,34.773921966552734,15799000
+2023-03-24,37.529998779296875,37.70000076293945,37.25,37.65999984741211,35.04377746582031,14957700
+2023-03-27,37.9900016784668,38.220001220703125,37.70000076293945,38.04999923706055,35.406681060791016,14472800
+2023-03-28,38.02000045776367,38.310001373291016,37.91999816894531,38.0,35.36015319824219,13092600
+2023-03-29,38.310001373291016,38.5099983215332,38.15999984741211,38.47999954223633,35.80681610107422,12308900
+2023-03-30,38.54999923706055,38.75,38.439998626708984,38.65999984741211,35.974308013916016,13918700
+2023-03-31,38.790000915527344,39.04999923706055,38.54999923706055,38.88999938964844,36.18832778930664,22801500
+2023-04-03,39.04999923706055,39.58000183105469,39.02000045776367,39.220001220703125,36.49540710449219,19354900
+2023-04-04,39.290000915527344,39.650001525878906,39.209999084472656,39.650001525878906,36.895530700683594,18577100
+2023-04-05,39.72999954223633,40.2400016784668,39.56999969482422,40.11000061035156,37.32358169555664,23561300
+2023-04-06,39.5,39.779998779296875,39.15999984741211,39.47999954223633,37.345333099365234,21546600
+2023-04-10,39.209999084472656,39.349998474121094,38.9900016784668,39.349998474121094,37.22236251831055,16114300
+2023-04-11,39.33000183105469,39.70000076293945,39.27000045776367,39.45000076293945,37.316959381103516,12539700
+2023-04-12,39.369998931884766,39.630001068115234,39.099998474121094,39.20000076293945,37.080474853515625,13095200
+2023-04-13,39.189998626708984,39.31999969482422,38.91999816894531,39.31999969482422,37.19398498535156,13515800
+2023-04-14,39.369998931884766,39.41999816894531,38.88999938964844,39.220001220703125,37.099395751953125,11008400
+2023-04-17,39.220001220703125,39.5099983215332,39.13999938964844,39.459999084472656,37.326412200927734,11572900
+2023-04-18,39.470001220703125,39.4900016784668,38.900001525878906,38.939998626708984,36.83453369140625,16588500
+2023-04-19,38.91999816894531,38.9900016784668,38.52000045776367,38.599998474121094,36.51291275024414,17701200
+2023-04-20,37.65999984741211,37.79999923706055,36.97999954223633,37.189998626708984,35.17915344238281,31521300
+2023-04-21,37.43000030517578,37.43000030517578,37.04999923706055,37.31999969482422,35.3021240234375,23823800
+2023-04-24,37.189998626708984,37.4900016784668,36.97999954223633,37.099998474121094,35.09402084350586,20362500
+2023-04-25,36.709999084472656,37.36000061035156,36.56999969482422,37.29999923706055,35.283203125,24959400
+2023-04-26,37.099998474121094,37.439998626708984,36.81999969482422,36.91999816894531,34.92374801635742,21499300
+2023-04-27,37.20000076293945,38.810001373291016,37.130001068115234,38.790000915527344,36.69264602661133,28841000
+2023-04-28,38.560001373291016,39.0,38.459999084472656,38.83000183105469,36.73048400878906,19194400
+2023-05-01,39.16999816894531,39.18000030517578,38.68000030517578,38.709999084472656,36.61697006225586,17043500
+2023-05-02,38.470001220703125,38.5099983215332,37.4900016784668,37.66999816894531,35.633201599121094,17268700
+2023-05-03,37.959999084472656,38.29999923706055,37.61000061035156,37.97999954223633,35.92643737792969,16703200
+2023-05-04,37.86000061035156,37.959999084472656,37.290000915527344,37.349998474121094,35.330501556396484,16163100
+2023-05-05,37.52000045776367,37.84000015258789,37.15999984741211,37.83000183105469,35.784549713134766,15809500
+2023-05-08,37.68000030517578,37.90999984741211,37.439998626708984,37.83000183105469,35.784549713134766,10672400
+2023-05-09,37.81999969482422,37.81999969482422,37.43000030517578,37.56999969482422,35.53860855102539,12226800
+2023-05-10,37.810001373291016,37.83000183105469,37.290000915527344,37.630001068115234,35.59536361694336,14427500
+2023-05-11,37.40999984741211,37.63999938964844,37.31999969482422,37.599998474121094,35.56698226928711,11068700
+2023-05-12,37.63999938964844,37.7400016784668,37.40999984741211,37.59000015258789,35.557525634765625,10666900
+2023-05-15,37.630001068115234,37.630001068115234,36.720001220703125,36.77000045776367,34.7818603515625,20408700
+2023-05-16,36.619998931884766,36.779998779296875,36.040000915527344,36.04999923706055,34.10079574584961,20244700
+2023-05-17,36.220001220703125,36.34000015258789,36.040000915527344,36.18000030517578,34.22376251220703,16741100
+2023-05-18,36.0099983215332,36.16999816894531,35.720001220703125,36.130001068115234,34.17647171020508,20365900
+2023-05-19,36.220001220703125,36.52000045776367,36.029998779296875,36.04999923706055,34.10079574584961,16824900
+2023-05-22,36.25,36.33000183105469,35.90999984741211,35.959999084472656,34.01565933227539,16634300
+2023-05-23,35.939998626708984,36.90999984741211,35.79999923706055,36.2400016784668,34.280521392822266,21539700
+2023-05-24,36.22999954223633,36.25,35.849998474121094,35.869998931884766,33.93052673339844,16044200
+2023-05-25,35.540000915527344,35.560001373291016,34.7400016784668,34.81999969482422,32.93729782104492,32465900
+2023-05-26,34.84000015258789,35.060001373291016,34.66999816894531,35.0,33.107566833496094,18216700
+2023-05-30,34.970001220703125,35.130001068115234,34.779998779296875,34.900001525878906,33.01297378540039,19353300
+2023-05-31,34.86000061035156,35.97999954223633,34.86000061035156,35.630001068115234,33.7035026550293,53756700
+2023-06-01,35.599998474121094,35.900001525878906,35.41999816894531,35.720001220703125,33.788639068603516,20565300
+2023-06-02,34.400001525878906,34.900001525878906,33.720001220703125,34.58000183105469,32.71027755737305,61482900
+2023-06-05,34.779998779296875,35.150001525878906,34.45000076293945,34.459999084472656,32.596763610839844,30125600
+2023-06-06,34.5,34.7400016784668,34.33000183105469,34.70000076293945,32.823787689208984,18406700
+2023-06-07,34.720001220703125,35.279998779296875,34.630001068115234,35.2599983215332,33.35350799560547,25494100
+2023-06-08,35.2400016784668,35.439998626708984,34.97999954223633,35.43000030517578,33.514320373535156,17749700
+2023-06-09,35.459999084472656,35.619998931884766,35.2599983215332,35.470001220703125,33.552154541015625,14953900
+2023-06-12,35.65999984741211,35.779998779296875,35.36000061035156,35.61000061035156,33.6845817565918,14044500
+2023-06-13,35.5,35.790000915527344,35.41999816894531,35.47999954223633,33.56161117553711,17706700
+2023-06-14,35.630001068115234,35.97999954223633,35.619998931884766,35.72999954223633,33.798095703125,16538700
+2023-06-15,35.7599983215332,36.470001220703125,35.68000030517578,36.439998626708984,34.469703674316406,18890900
+2023-06-16,36.52000045776367,36.689998626708984,36.16999816894531,36.459999084472656,34.488624572753906,36093500
+2023-06-20,36.08000183105469,36.16999816894531,35.779998779296875,35.810001373291016,33.87377166748047,17687900
+2023-06-21,35.70000076293945,35.970001220703125,35.5,35.83000183105469,33.89269256591797,17121200
+2023-06-22,35.81999969482422,35.91999816894531,35.56999969482422,35.849998474121094,33.91160583496094,12431200
+2023-06-23,35.95000076293945,36.08000183105469,35.47999954223633,35.5099983215332,33.589988708496094,18959400
+2023-06-26,35.65999984741211,36.13999938964844,35.5,36.11000061035156,34.157554626464844,15840000
+2023-06-27,36.369998931884766,36.68000030517578,36.220001220703125,36.54999923706055,34.573760986328125,17757800
+2023-06-28,36.5,36.86000061035156,36.2400016784668,36.81999969482422,34.82916259765625,16756400
+2023-06-29,36.790000915527344,37.02000045776367,36.65999984741211,36.9900016784668,34.98997116088867,16740800
+2023-06-30,37.0,37.25,36.849998474121094,37.189998626708984,35.17915344238281,19094800
+2023-07-03,37.16999816894531,37.380001068115234,36.959999084472656,37.279998779296875,35.264286041259766,10367100
+2023-07-05,37.279998779296875,37.68000030517578,37.22999954223633,37.47999954223633,35.45347213745117,19868300
+2023-07-06,37.400001525878906,37.40999984741211,37.060001373291016,37.130001068115234,35.122398376464844,21558200
+2023-07-07,36.220001220703125,36.349998474121094,35.869998931884766,35.900001525878906,34.56682586669922,20468100
+2023-07-10,35.91999816894531,35.959999084472656,35.0,35.13999938964844,33.83504867553711,30326400
+2023-07-11,35.119998931884766,35.220001220703125,34.709999084472656,34.9900016784668,33.69062042236328,28340300
+2023-07-12,35.099998474121094,35.2400016784668,34.709999084472656,34.86000061035156,33.56544876098633,27299600
+2023-07-13,34.81999969482422,34.86000061035156,34.41999816894531,34.63999938964844,33.353614807128906,25641900
+2023-07-14,34.43000030517578,34.5,33.95000076293945,34.0099983215332,32.74700927734375,31544600
+2023-07-17,33.650001525878906,33.650001525878906,31.25,31.459999084472656,30.291706085205078,97510600
+2023-07-18,32.02000045776367,33.150001525878906,31.969999313354492,32.27000045776367,31.071626663208008,79722200
+2023-07-19,33.709999084472656,34.15999984741211,33.15999984741211,33.970001220703125,32.708499908447266,61881000
+2023-07-20,33.900001525878906,34.0,33.5099983215332,33.63999938964844,32.390750885009766,32839900
+2023-07-21,33.5099983215332,33.939998626708984,33.36000061035156,33.880001068115234,32.62184143066406,25162400
+2023-07-24,33.880001068115234,34.599998474121094,33.709999084472656,33.97999954223633,32.71812438964844,30784200
+2023-07-25,34.63999938964844,34.95000076293945,33.720001220703125,34.2400016784668,32.96847152709961,35719500
+2023-07-26,33.849998474121094,34.61000061035156,33.77000045776367,34.34000015258789,33.064754486083984,27916000
+2023-07-27,34.22999954223633,34.61000061035156,33.540000915527344,33.54999923706055,32.30409240722656,28097500
+2023-07-28,33.66999816894531,34.31999969482422,33.65999984741211,34.029998779296875,32.766265869140625,30642100
+2023-07-31,34.0,34.119998931884766,33.84000015258789,34.08000183105469,32.814414978027344,24500400
+2023-08-01,34.290000915527344,34.29999923706055,33.31999969482422,33.43000030517578,32.18854904174805,27289500
+2023-08-02,33.470001220703125,33.70000076293945,33.220001220703125,33.31999969482422,32.082637786865234,20481600
+2023-08-03,33.04999923706055,33.25,32.72999954223633,33.060001373291016,31.832292556762695,20465700
+2023-08-04,33.0,33.029998779296875,32.529998779296875,32.619998931884766,31.40863037109375,24558300
+2023-08-07,32.650001525878906,32.83000183105469,32.18000030517578,32.529998779296875,31.321971893310547,24314000
+2023-08-08,32.45000076293945,32.810001373291016,32.43000030517578,32.56999969482422,31.36048698425293,22178900
+2023-08-09,32.5099983215332,32.83000183105469,32.34000015258789,32.709999084472656,31.495285034179688,20798500
+2023-08-10,32.849998474121094,33.31999969482422,32.81999969482422,33.02000045776367,31.793777465820312,19031600
+2023-08-11,32.959999084472656,33.41999816894531,32.95000076293945,33.36000061035156,32.121150970458984,15262000
+2023-08-14,33.189998626708984,33.59000015258789,33.13999938964844,33.560001373291016,32.313724517822266,17934000
+2023-08-15,33.349998474121094,33.5099983215332,33.209999084472656,33.2599983215332,32.02486038208008,15528600
+2023-08-16,33.29999923706055,33.63999938964844,33.13999938964844,33.27000045776367,32.03449249267578,17395100
+2023-08-17,33.36000061035156,33.47999954223633,32.849998474121094,33.060001373291016,31.832292556762695,19128000
+2023-08-18,32.86000061035156,33.41999816894531,32.86000061035156,33.18000030517578,31.947834014892578,21718100
+2023-08-21,33.150001525878906,33.220001220703125,32.77000045776367,33.0,31.774518966674805,27074400
+2023-08-22,33.08000183105469,33.31999969482422,32.88999938964844,33.20000076293945,31.967090606689453,21730300
+2023-08-23,33.20000076293945,33.369998931884766,33.0099983215332,33.189998626708984,31.957462310791016,15766400
+2023-08-24,33.0099983215332,33.58000183105469,33.0,33.380001068115234,32.14040756225586,18561400
+2023-08-25,33.33000183105469,33.52000045776367,33.02000045776367,33.349998474121094,32.11151885986328,14912100
+2023-08-28,33.47999954223633,33.619998931884766,33.2599983215332,33.54999923706055,32.30409240722656,16050400
+2023-08-29,33.9900016784668,34.75,33.95000076293945,34.689998626708984,33.40176010131836,28782800
+2023-08-30,34.88999938964844,34.95000076293945,34.54999923706055,34.63999938964844,33.353614807128906,15021400
+2023-08-31,34.849998474121094,35.13999938964844,34.7599983215332,34.97999954223633,33.68098831176758,24333200
+2023-09-01,34.9900016784668,35.150001525878906,34.84000015258789,34.86000061035156,33.56544876098633,14744400
+2023-09-05,34.849998474121094,35.06999969482422,34.29999923706055,34.29999923706055,33.026241302490234,17486000
+2023-09-06,34.099998474121094,34.439998626708984,33.9900016784668,34.18000030517578,32.91069793701172,19187100
+2023-09-07,34.18000030517578,34.52000045776367,33.75,33.810001373291016,32.554439544677734,26605800
+2023-09-08,33.810001373291016,33.83000183105469,33.22999954223633,33.45000076293945,32.20780563354492,24872400
+2023-09-11,33.70000076293945,34.09000015258789,33.58000183105469,33.939998626708984,32.67960739135742,18883900
+2023-09-12,34.130001068115234,34.18000030517578,33.79999923706055,34.040000915527344,32.77589797973633,15784400
+2023-09-13,34.29999923706055,34.29999923706055,33.5099983215332,33.86000061035156,32.60258102416992,21027900
+2023-09-14,34.27000045776367,34.380001068115234,33.939998626708984,34.040000915527344,32.77589797973633,26570100
+2023-09-15,33.959999084472656,34.16999816894531,33.65999984741211,33.790000915527344,32.535179138183594,38188200
+2023-09-18,33.900001525878906,33.970001220703125,33.52000045776367,33.529998779296875,32.28483581542969,16233700
+2023-09-19,33.58000183105469,33.72999954223633,33.25,33.400001525878906,32.15966796875,23379300
+2023-09-20,33.58000183105469,33.939998626708984,33.36000061035156,33.599998474121094,32.35223388671875,23742000
+2023-09-21,33.52000045776367,33.849998474121094,33.2599983215332,33.290000915527344,32.053749084472656,17993800
+2023-09-22,33.2599983215332,33.5099983215332,32.93000030517578,33.279998779296875,32.04411697387695,22740000
+2023-09-25,33.16999816894531,33.25,32.869998931884766,33.15999984741211,31.92857551574707,17616900
+2023-09-26,32.88999938964844,33.16999816894531,32.810001373291016,32.9900016784668,31.764890670776367,18841600
+2023-09-27,32.95000076293945,33.0099983215332,32.310001373291016,32.400001525878906,31.196800231933594,22083500
+2023-09-28,32.400001525878906,32.619998931884766,32.400001525878906,32.54999923706055,31.341228485107422,18772100
+2023-09-29,32.619998931884766,32.75,32.369998931884766,32.40999984741211,31.20642852783203,19759400
+2023-10-02,32.439998626708984,32.470001220703125,31.729999542236328,31.760000228881836,30.580568313598633,24722600
+2023-10-03,31.700000762939453,32.0099983215332,31.610000610351562,31.979999542236328,30.792396545410156,21389400
+2023-10-04,31.790000915527344,31.969999313354492,31.399999618530273,31.540000915527344,30.368736267089844,23694100
+2023-10-05,31.559999465942383,31.920000076293945,31.3799991607666,31.81999969482422,30.638338088989258,22774400
+2023-10-06,30.940000534057617,31.0,30.139999389648438,30.850000381469727,30.338397979736328,31277900
+2023-10-09,30.739999771118164,31.5,30.739999771118164,31.450000762939453,30.928447723388672,20344300
+2023-10-10,31.479999542236328,31.799999237060547,31.31999969482422,31.760000228881836,31.233306884765625,19151900
+2023-10-11,31.829999923706055,31.969999313354492,31.40999984741211,31.459999084472656,30.93828010559082,15694200
+2023-10-12,31.329999923706055,31.3700008392334,30.649999618530273,30.90999984741211,30.397401809692383,21718300
+2023-10-13,31.079999923706055,31.389999389648438,30.639999389648438,30.670000076293945,30.1613826751709,24528400
+2023-10-16,30.84000015258789,31.31999969482422,30.6200008392334,31.25,30.73176383972168,21087900
+2023-10-17,31.110000610351562,31.540000915527344,31.100000381469727,31.510000228881836,30.987451553344727,21186000
+2023-10-18,31.420000076293945,31.479999542236328,30.989999771118164,31.049999237060547,30.535079956054688,22024300
+2023-10-19,31.420000076293945,31.969999313354492,31.399999618530273,31.579999923706055,31.056291580200195,28806600
+2023-10-20,31.56999969482422,32.13999938964844,31.549999237060547,31.56999969482422,31.046457290649414,27265100
+2023-10-23,31.479999542236328,31.65999984741211,31.260000228881836,31.389999389648438,30.869441986083984,31725800
+2023-10-24,33.150001525878906,34.459999084472656,32.970001220703125,34.29999923706055,33.73118209838867,61617900
+2023-10-25,34.5,34.61000061035156,33.599998474121094,33.689998626708984,33.13129806518555,30832800
+2023-10-26,33.65999984741211,34.70000076293945,33.63999938964844,34.470001220703125,33.89836502075195,34367000
+2023-10-27,34.380001068115234,34.59000015258789,33.34000015258789,33.439998626708984,32.88544464111328,23924800
+2023-10-30,33.84000015258789,34.79999923706055,33.84000015258789,34.619998931884766,34.045875549316406,31497700
+2023-10-31,34.709999084472656,35.209999084472656,34.66999816894531,35.130001068115234,34.547420501708984,28903400
+2023-11-01,35.40999984741211,35.560001373291016,35.150001525878906,35.400001525878906,34.81294250488281,26071200
+2023-11-02,35.310001373291016,35.939998626708984,35.310001373291016,35.900001525878906,35.30465316772461,24946000
+2023-11-03,35.9900016784668,36.369998931884766,35.939998626708984,36.02000045776367,35.42266082763672,23311800
+2023-11-06,35.97999954223633,36.029998779296875,35.619998931884766,35.63999938964844,35.0489616394043,15544000
+2023-11-07,35.70000076293945,36.099998474121094,35.650001525878906,35.939998626708984,35.34398651123047,17654600
+2023-11-08,35.939998626708984,35.97999954223633,35.599998474121094,35.77000045776367,35.17680740356445,16971500
+2023-11-09,35.869998931884766,36.04999923706055,35.459999084472656,35.619998931884766,35.029293060302734,15685800
+2023-11-10,35.90999984741211,35.91999816894531,35.400001525878906,35.709999084472656,35.117801666259766,12791200
+2023-11-13,35.63999938964844,36.18000030517578,35.40999984741211,35.81999969482422,35.225975036621094,17236700
+2023-11-14,36.0099983215332,36.099998474121094,35.810001373291016,35.880001068115234,35.28498458862305,17667100
+2023-11-15,35.880001068115234,36.11000061035156,35.84000015258789,36.0,35.402992248535156,22855500
+2023-11-16,36.08000183105469,36.380001068115234,35.93000030517578,36.18000030517578,35.58000564575195,19110800
+2023-11-17,36.380001068115234,36.380001068115234,36.08000183105469,36.22999954223633,35.62917709350586,19355200
+2023-11-20,36.279998779296875,36.869998931884766,36.20000076293945,36.72999954223633,36.12088394165039,18656400
+2023-11-21,36.86000061035156,37.45000076293945,36.849998474121094,37.25,36.63226318359375,22946400
+2023-11-22,37.33000183105469,37.52000045776367,37.220001220703125,37.349998474121094,36.7306022644043,14613100
+2023-11-24,37.45000076293945,37.56999969482422,37.29999923706055,37.40999984741211,36.789608001708984,6766700
+2023-11-27,37.45000076293945,37.540000915527344,37.290000915527344,37.349998474121094,36.7306022644043,15245300
+2023-11-28,37.349998474121094,37.5099983215332,37.20000076293945,37.470001220703125,36.84861373901367,14521700
+2023-11-29,37.529998779296875,37.88999938964844,37.529998779296875,37.7599983215332,37.13380432128906,16387400
+2023-11-30,37.83000183105469,38.439998626708984,37.81999969482422,38.33000183105469,37.69435501098633,36623500
+2023-12-01,38.400001525878906,38.61000061035156,38.27000045776367,38.58000183105469,37.940208435058594,20758400
+2023-12-04,38.400001525878906,38.56999969482422,38.029998779296875,38.040000915527344,37.40916061401367,22109200
+2023-12-05,38.349998474121094,38.54999923706055,38.09000015258789,38.41999816894531,37.78285598754883,23003300
+2023-12-06,38.25,38.880001068115234,38.08000183105469,38.5,37.861534118652344,20218500
+2023-12-07,38.54999923706055,38.72999954223633,38.29999923706055,38.650001525878906,38.00904846191406,15223200
+2023-12-08,38.65999984741211,38.68000030517578,38.0099983215332,38.25,37.61567687988281,21844000
+2023-12-11,38.290000915527344,38.38999938964844,37.47999954223633,37.66999816894531,37.04529571533203,21914500
+2023-12-12,37.56999969482422,37.63999938964844,37.16999816894531,37.29999923706055,36.68143081665039,17096700
+2023-12-13,37.08000183105469,37.150001525878906,36.459999084472656,36.9900016784668,36.3765754699707,32473200
+2023-12-14,37.25,37.97999954223633,37.18000030517578,37.869998931884766,37.24197769165039,28551600
+2023-12-15,37.54999923706055,37.83000183105469,37.13999938964844,37.369998931884766,36.75027084350586,51715400
+2023-12-18,37.720001220703125,37.79999923706055,37.27000045776367,37.66999816894531,37.04529571533203,22057200
+2023-12-19,37.599998474121094,37.7400016784668,37.4900016784668,37.56999969482422,36.946956634521484,17642500
+2023-12-20,37.5,37.72999954223633,37.279998779296875,37.29999923706055,36.68143081665039,18134600
+2023-12-21,37.349998474121094,37.54999923706055,37.209999084472656,37.43000030517578,36.80927658081055,15421000
+2023-12-22,37.41999816894531,37.779998779296875,37.400001525878906,37.4900016784668,36.868282318115234,13157900
+2023-12-26,37.439998626708984,37.63999938964844,37.310001373291016,37.47999954223633,36.85844802856445,11856600
+2023-12-27,37.33000183105469,37.459999084472656,37.20000076293945,37.310001373291016,36.69126892089844,15267600
+2023-12-28,37.18000030517578,37.720001220703125,37.150001525878906,37.4900016784668,36.868282318115234,14931700
+2023-12-29,37.380001068115234,37.7599983215332,37.31999969482422,37.70000076293945,37.074798583984375,16205200
+2024-01-02,37.72999954223633,38.970001220703125,37.68000030517578,38.880001068115234,38.235233306884766,23810900
+2024-01-03,39.529998779296875,39.720001220703125,39.130001068115234,39.15999984741211,38.51058578491211,26263900
+2024-01-04,39.68000030517578,39.849998474121094,39.36000061035156,39.369998931884766,38.717105865478516,24214600
+2024-01-05,39.470001220703125,40.369998931884766,39.29999923706055,40.20000076293945,39.53334045410156,30212900
+2024-01-08,40.150001525878906,40.2599983215332,39.47999954223633,40.099998474121094,39.43499755859375,28483000
+2024-01-09,39.25,39.25,38.77000045776367,39.040000915527344,39.040000915527344,17880100
+2024-01-10,39.08000183105469,39.099998474121094,38.65999984741211,39.08000183105469,39.08000183105469,16354700
+2024-01-11,39.029998779296875,39.029998779296875,37.560001373291016,37.900001525878906,37.900001525878906,31289800
+2024-01-12,38.189998626708984,38.77000045776367,38.16999816894531,38.560001373291016,38.560001373291016,18773500
+2024-01-16,38.58000183105469,39.349998474121094,38.349998474121094,39.290000915527344,39.290000915527344,31039400
+2024-01-17,38.720001220703125,39.43000030517578,38.66999816894531,38.869998931884766,38.869998931884766,21308014
diff --git a/datasets/stock/raw/V_stock_prices.csv b/datasets/stock/raw/V_stock_prices.csv
new file mode 100644
index 00000000..be8ec57b
--- /dev/null
+++ b/datasets/stock/raw/V_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,58.59749984741211,58.875,57.70500183105469,57.98249816894531,54.06861877441406,19752400
+2014-01-22,58.099998474121094,58.45500183105469,57.91999816894531,58.247501373291016,54.315731048583984,7254400
+2014-01-23,57.915000915527344,58.08250045776367,56.915000915527344,57.0625,53.210716247558594,13662400
+2014-01-24,56.599998474121094,56.7400016784668,55.3125,55.3125,51.57883071899414,16043200
+2014-01-27,55.51750183105469,55.51750183105469,53.779998779296875,54.05500030517578,50.406219482421875,19470800
+2014-01-28,54.404998779296875,55.59000015258789,54.349998474121094,55.2400016784668,51.511234283447266,17852400
+2014-01-29,54.775001525878906,55.185001373291016,54.125,54.279998779296875,50.61604690551758,16800000
+2014-01-30,56.4375,56.5,54.07749938964844,55.220001220703125,51.49258804321289,20040400
+2014-01-31,54.032501220703125,54.724998474121094,53.77750015258789,53.85749816894531,50.22205352783203,24457200
+2014-02-03,54.127498626708984,54.459999084472656,53.01750183105469,53.36750030517578,49.7651252746582,21662400
+2014-02-04,53.540000915527344,53.970001220703125,52.845001220703125,53.6349983215332,50.01457977294922,14913600
+2014-02-05,53.310001373291016,54.185001373291016,53.279998779296875,53.90250015258789,50.26401138305664,13520800
+2014-02-06,54.02000045776367,54.752498626708984,53.94499969482422,54.752498626708984,51.056640625,12721600
+2014-02-07,55.04750061035156,55.5,54.6150016784668,55.44499969482422,51.70241165161133,12537200
+2014-02-10,55.47249984741211,55.532501220703125,54.997501373291016,55.13750076293945,51.41566848754883,10316800
+2014-02-11,55.282501220703125,55.72249984741211,55.01250076293945,55.58250045776367,51.830623626708984,9809600
+2014-02-12,55.86000061035156,56.224998474121094,55.72249984741211,56.04249954223633,52.35375213623047,14650800
+2014-02-13,55.712501525878906,56.1875,55.6150016784668,56.01250076293945,52.32573699951172,13158800
+2014-02-14,56.067501068115234,56.560001373291016,55.877498626708984,56.5,52.78114318847656,12682000
+2014-02-18,56.619998931884766,57.119998931884766,56.404998779296875,56.51499938964844,52.795169830322266,13427200
+2014-02-19,56.467498779296875,56.9474983215332,55.91999816894531,55.970001220703125,52.2860221862793,9322000
+2014-02-20,56.040000915527344,56.24250030517578,55.647499084472656,55.8650016784668,52.187923431396484,8810000
+2014-02-21,55.932498931884766,56.16749954223633,55.744998931884766,55.84000015258789,52.16460037231445,9136000
+2014-02-24,55.932498931884766,56.85749816894531,55.86750030517578,56.54750061035156,52.825523376464844,10817200
+2014-02-25,56.54750061035156,57.10749816894531,56.372501373291016,56.77750015258789,53.04038619995117,11339600
+2014-02-26,56.807498931884766,56.974998474121094,56.314998626708984,56.52750015258789,52.806846618652344,10413600
+2014-02-27,56.54750061035156,56.95000076293945,56.400001525878906,56.56999969482422,52.84653854370117,8097600
+2014-02-28,56.61750030517578,56.997501373291016,55.17499923706055,56.48500061035156,52.76713180541992,14004000
+2014-03-03,55.810001373291016,56.0099983215332,54.897499084472656,55.36000061035156,51.716182708740234,16422800
+2014-03-04,56.287498474121094,56.49250030517578,55.64500045776367,56.375,52.66438293457031,14884800
+2014-03-05,56.404998779296875,56.45000076293945,55.57500076293945,55.70249938964844,52.036136627197266,11328400
+2014-03-06,55.939998626708984,56.51750183105469,55.83000183105469,55.96500015258789,52.28135681152344,9120400
+2014-03-07,56.23749923706055,56.432498931884766,55.8849983215332,56.38999938964844,52.67837905883789,8971200
+2014-03-10,56.377498626708984,56.592498779296875,56.18000030517578,56.375,52.66438293457031,7350400
+2014-03-11,56.48749923706055,57.09749984741211,56.157501220703125,56.79499816894531,53.05671310424805,11062800
+2014-03-12,56.529998779296875,56.91999816894531,56.3224983215332,56.525001525878906,52.804508209228516,9394800
+2014-03-13,56.665000915527344,56.872501373291016,55.10749816894531,55.19499969482422,51.56203842163086,11996400
+2014-03-14,55.154998779296875,55.47999954223633,54.63999938964844,55.192501068115234,51.5597038269043,13692000
+2014-03-17,55.497501373291016,55.970001220703125,55.345001220703125,55.94499969482422,52.26267623901367,8800000
+2014-03-18,56.150001525878906,56.692501068115234,55.8125,56.602500915527344,52.87689208984375,8304800
+2014-03-19,56.65250015258789,56.772499084472656,55.5,55.95500183105469,52.27201843261719,7888800
+2014-03-20,56.029998779296875,56.029998779296875,55.227500915527344,55.45500183105469,51.804927825927734,11890000
+2014-03-21,55.74250030517578,58.16749954223633,54.92499923706055,55.842498779296875,52.16691970825195,38092400
+2014-03-24,56.34749984741211,56.557498931884766,54.775001525878906,55.1875,51.55503463745117,18228400
+2014-03-25,55.54750061035156,55.7599983215332,54.599998474121094,54.599998474121094,51.00620651245117,11675200
+2014-03-26,54.98749923706055,55.04750061035156,53.91999816894531,53.91999816894531,50.370967864990234,10657200
+2014-03-27,53.72249984741211,54.04249954223633,53.26250076293945,53.942501068115234,50.39198684692383,10489600
+2014-03-28,53.619998931884766,54.084999084472656,52.630001068115234,53.022499084472656,49.532527923583984,14950000
+2014-03-31,53.1974983215332,53.96500015258789,52.91749954223633,53.96500015258789,50.41299819946289,11639200
+2014-04-01,54.27000045776367,54.540000915527344,53.63750076293945,53.67499923706055,50.142093658447266,9090400
+2014-04-02,53.69499969482422,54.125,53.342498779296875,53.665000915527344,50.13274383544922,9344800
+2014-04-03,53.9474983215332,54.06999969482422,53.345001220703125,53.752498626708984,50.2144889831543,14210400
+2014-04-04,53.89250183105469,53.9275016784668,51.4375,51.92499923706055,48.507286071777344,24449200
+2014-04-07,51.69499969482422,51.86000061035156,50.255001068115234,50.852500915527344,47.505374908447266,40124000
+2014-04-08,50.70500183105469,51.47999954223633,50.5,50.647499084472656,47.3138542175293,21745600
+2014-04-09,51.14500045776367,51.94499969482422,50.654998779296875,51.8849983215332,48.46990966796875,19142800
+2014-04-10,52.064998626708984,52.26750183105469,50.037498474121094,50.38750076293945,47.07096481323242,20403600
+2014-04-11,49.807498931884766,50.0,48.709999084472656,49.157501220703125,45.921939849853516,29939600
+2014-04-14,49.95000076293945,50.48749923706055,49.502498626708984,50.252498626708984,46.94485855102539,20925600
+2014-04-15,50.959999084472656,51.23500061035156,49.79249954223633,51.01250076293945,47.65484619140625,19214000
+2014-04-16,51.75,52.38999938964844,51.369998931884766,52.34000015258789,48.89495086669922,15832800
+2014-04-17,52.584999084472656,52.8849983215332,51.98749923706055,51.98749923706055,48.565670013427734,13364000
+2014-04-21,52.244998931884766,52.375,52.09749984741211,52.282501220703125,48.841251373291016,10012400
+2014-04-22,52.334999084472656,52.64500045776367,52.13249969482422,52.49250030517578,49.037410736083984,9840000
+2014-04-23,52.57500076293945,52.57500076293945,52.0,52.20500183105469,48.76885223388672,8819600
+2014-04-24,52.45000076293945,52.625,51.897499084472656,52.349998474121094,48.904293060302734,13547200
+2014-04-25,50.0,50.95000076293945,49.63999938964844,49.73249816894531,46.45909118652344,38239200
+2014-04-28,49.875,50.48249816894531,49.752498626708984,50.35499954223633,47.040611267089844,24263200
+2014-04-29,50.47249984741211,51.01250076293945,50.4474983215332,50.66749954223633,47.33253479003906,12760000
+2014-04-30,50.564998626708984,50.90999984741211,50.474998474121094,50.65250015258789,47.31852340698242,12145600
+2014-05-01,51.025001525878906,51.82749938964844,50.84000015258789,51.522499084472656,48.13126754760742,14273200
+2014-05-02,51.435001373291016,51.775001525878906,51.0,51.10499954223633,47.74125289916992,10908800
+2014-05-05,50.9375,51.970001220703125,50.75,51.782501220703125,48.3741569519043,13792800
+2014-05-06,51.67499923706055,51.755001068115234,51.29999923706055,51.34000015258789,47.960784912109375,10873200
+2014-05-07,51.752498626708984,52.25,51.11000061035156,52.17499923706055,48.740814208984375,14732000
+2014-05-08,52.23249816894531,53.025001525878906,52.15250015258789,52.724998474121094,49.25461196899414,14613600
+2014-05-09,52.54499816894531,52.717498779296875,52.037498474121094,52.70249938964844,49.23360061645508,11795600
+2014-05-12,52.77000045776367,53.119998931884766,52.75749969482422,52.92499923706055,49.441471099853516,8732800
+2014-05-13,52.997501373291016,53.17250061035156,52.849998474121094,53.01499938964844,49.525516510009766,7137600
+2014-05-14,52.79999923706055,52.970001220703125,52.46500015258789,52.46500015258789,49.104339599609375,6838000
+2014-05-15,52.25,52.42250061035156,51.60499954223633,51.86249923706055,48.540443420410156,12685200
+2014-05-16,51.897499084472656,52.522499084472656,51.897499084472656,52.45249938964844,49.09265899658203,12279600
+2014-05-19,52.345001220703125,52.744998931884766,52.212501525878906,52.59000015258789,49.22134017944336,7039600
+2014-05-20,52.58000183105469,52.58000183105469,51.849998474121094,51.97999954223633,48.650421142578125,8740000
+2014-05-21,52.212501525878906,52.66749954223633,52.147499084472656,52.525001525878906,49.16051483154297,9096400
+2014-05-22,52.532501220703125,52.56999969482422,52.17499923706055,52.342498779296875,48.98969268798828,16870000
+2014-05-23,52.497501373291016,53.067501068115234,52.4275016784668,53.01750183105469,49.621463775634766,11117600
+2014-05-27,53.247501373291016,53.630001068115234,53.20500183105469,53.625,50.1900520324707,9676800
+2014-05-28,53.625,53.625,53.252498626708984,53.45000076293945,50.02626037597656,7223200
+2014-05-29,53.5,53.67250061035156,53.375,53.66749954223633,50.22981643676758,5260400
+2014-05-30,53.970001220703125,53.98749923706055,53.33250045776367,53.70750045776367,50.267269134521484,6136400
+2014-06-02,53.842498779296875,53.92250061035156,53.209999084472656,53.380001068115234,49.96073532104492,6364000
+2014-06-03,53.25749969482422,53.307498931884766,52.70000076293945,52.83000183105469,49.445980072021484,9011600
+2014-06-04,52.790000915527344,52.85749816894531,52.36249923706055,52.85749816894531,49.471710205078125,12589600
+2014-06-05,53.029998779296875,53.125,52.654998779296875,53.05500030517578,49.656558990478516,6597600
+2014-06-06,53.13249969482422,53.349998474121094,52.90250015258789,53.25,49.83907699584961,10002400
+2014-06-09,53.372501373291016,53.497501373291016,52.907501220703125,53.14500045776367,49.740787506103516,5516400
+2014-06-10,53.25,53.69499969482422,53.1875,53.5625,50.131553649902344,6835600
+2014-06-11,53.247501373291016,53.477500915527344,53.029998779296875,53.16999816894531,49.764183044433594,6758000
+2014-06-12,53.09749984741211,53.29249954223633,52.807498931884766,52.942501068115234,49.55126953125,6218000
+2014-06-13,52.967498779296875,53.01750183105469,52.712501525878906,52.8224983215332,49.43895721435547,7085200
+2014-06-16,52.720001220703125,52.747501373291016,52.49250030517578,52.560001373291016,49.19327926635742,7899200
+2014-06-17,52.53499984741211,52.97999954223633,52.474998474121094,52.70249938964844,49.32664489746094,5722400
+2014-06-18,52.61249923706055,52.8125,52.25749969482422,52.8125,49.42959976196289,10326000
+2014-06-19,52.86750030517578,53.040000915527344,52.005001068115234,52.58000183105469,49.21199035644531,15331200
+2014-06-20,52.880001068115234,53.029998779296875,52.275001525878906,52.372501373291016,49.01777267456055,18358800
+2014-06-23,52.25,52.45249938964844,52.04499816894531,52.36750030517578,49.01309585571289,14765200
+2014-06-24,52.317501068115234,52.647499084472656,51.845001220703125,51.9474983215332,48.6200065612793,13089600
+2014-06-25,51.82749938964844,52.622501373291016,51.82749938964844,52.26499938964844,48.91716766357422,8244800
+2014-06-26,52.45750045776367,52.46500015258789,51.88999938964844,52.2400016784668,48.893775939941406,8580400
+2014-06-27,52.025001525878906,52.474998474121094,51.96500015258789,52.31999969482422,48.96863555908203,12961200
+2014-06-30,52.165000915527344,52.935001373291016,52.125,52.6775016784668,49.303245544433594,9961600
+2014-07-01,52.98749923706055,53.837501525878906,52.95750045776367,53.5625,50.131553649902344,10993600
+2014-07-02,53.720001220703125,53.872501373291016,53.5625,53.709999084472656,50.26960372924805,5768800
+2014-07-03,53.82749938964844,54.25,53.775001525878906,54.127498626708984,50.660362243652344,5571600
+2014-07-07,54.10749816894531,54.38750076293945,53.90999984741211,54.185001373291016,50.71419143676758,6612400
+2014-07-08,54.192501068115234,54.22249984741211,53.287498474121094,53.814998626708984,50.367881774902344,12149200
+2014-07-09,53.875,54.06999969482422,53.627498626708984,54.040000915527344,50.578468322753906,5177200
+2014-07-10,53.45000076293945,54.22249984741211,53.16999816894531,53.8849983215332,50.43339538574219,8536800
+2014-07-11,53.98749923706055,54.2599983215332,53.592498779296875,54.25,50.7750129699707,5696800
+2014-07-14,54.6875,55.59000015258789,54.412498474121094,55.25749969482422,51.71799087524414,13716400
+2014-07-15,55.41749954223633,56.1875,55.224998474121094,55.44499969482422,51.893470764160156,10900800
+2014-07-16,55.73500061035156,55.790000915527344,55.27000045776367,55.66749954223633,52.10171890258789,8853200
+2014-07-17,55.48500061035156,55.5,54.45750045776367,54.470001220703125,50.98093032836914,9806000
+2014-07-18,54.79499816894531,55.47249984741211,54.72999954223633,55.04999923706055,51.523765563964844,11068000
+2014-07-21,54.88249969482422,55.032501220703125,54.627498626708984,54.80500030517578,51.29446792602539,6168400
+2014-07-22,55.22999954223633,55.647499084472656,55.15250015258789,55.314998626708984,51.771785736083984,7699200
+2014-07-23,55.372501373291016,55.6349983215332,55.16999816894531,55.29999923706055,51.75776672363281,8189200
+2014-07-24,55.84749984741211,55.962501525878906,55.45750045776367,55.685001373291016,52.11809158325195,11947600
+2014-07-25,53.525001525878906,54.17499923706055,52.834999084472656,53.692501068115234,50.253231048583984,27530400
+2014-07-28,53.60499954223633,53.7400016784668,53.279998779296875,53.55500030517578,50.12453842163086,10401600
+2014-07-29,53.599998474121094,53.9275016784668,53.33250045776367,53.375,49.9560661315918,10577200
+2014-07-30,53.372501373291016,53.6974983215332,53.36249923706055,53.51499938964844,50.08708572387695,10422800
+2014-07-31,53.317501068115234,53.34000015258789,52.752498626708984,52.752498626708984,49.37343978881836,13874000
+2014-08-01,52.467498779296875,53.26499938964844,52.44499969482422,52.95249938964844,49.56062698364258,14100000
+2014-08-04,53.212501525878906,53.29249954223633,52.880001068115234,53.040000915527344,49.64252471923828,8079600
+2014-08-05,52.875,53.09749984741211,52.29249954223633,52.6349983215332,49.26346969604492,11151200
+2014-08-06,52.494998931884766,52.845001220703125,52.45249938964844,52.67250061035156,49.29856491088867,7528400
+2014-08-07,52.79499816894531,52.86249923706055,52.150001525878906,52.2599983215332,48.9124870300293,9568000
+2014-08-08,52.220001220703125,52.63750076293945,52.0525016784668,52.6150016784668,49.2447395324707,9256800
+2014-08-11,52.7599983215332,52.80500030517578,52.50749969482422,52.64500045776367,49.2728157043457,9018400
+2014-08-12,52.522499084472656,52.79999923706055,52.36249923706055,52.57500076293945,49.207313537597656,6442000
+2014-08-13,52.73749923706055,53.025001525878906,52.6150016784668,52.85749816894531,49.56599426269531,6451200
+2014-08-14,53.022499084472656,53.147499084472656,52.82749938964844,53.130001068115234,49.8215217590332,7136800
+2014-08-15,53.22249984741211,53.33000183105469,52.48249816894531,52.54750061035156,49.275291442871094,8999600
+2014-08-18,52.872501373291016,53.60749816894531,52.817501068115234,53.58000183105469,50.243507385253906,8352400
+2014-08-19,53.6875,53.92250061035156,53.532501220703125,53.75,50.40291213989258,8212400
+2014-08-20,53.64500045776367,54.11000061035156,53.60749816894531,54.04999923706055,50.68421936035156,7296800
+2014-08-21,54.125,54.24250030517578,53.9275016784668,53.9375,50.5787353515625,5544000
+2014-08-22,54.04999923706055,54.23749923706055,53.82500076293945,54.022499084472656,50.658451080322266,7145600
+2014-08-25,54.29999923706055,54.33000183105469,53.962501525878906,54.005001068115234,50.642032623291016,4962400
+2014-08-26,54.122501373291016,54.5,54.04499816894531,54.182498931884766,50.8084831237793,6944000
+2014-08-27,54.279998779296875,54.38249969482422,53.8224983215332,54.282501220703125,50.90224838256836,8035600
+2014-08-28,53.75,53.935001373291016,53.442501068115234,53.650001525878906,50.30913543701172,11083600
+2014-08-29,53.63999938964844,53.75,53.025001525878906,53.130001068115234,49.8215217590332,14646000
+2014-09-02,53.352500915527344,53.74250030517578,53.1775016784668,53.682498931884766,50.33961868286133,8066400
+2014-09-03,53.76750183105469,54.040000915527344,53.57749938964844,53.724998474121094,50.37946701049805,7788400
+2014-09-04,53.86000061035156,54.029998779296875,53.5,53.564998626708984,50.22943115234375,9492400
+2014-09-05,53.59000015258789,53.592498779296875,53.275001525878906,53.5525016784668,50.217708587646484,8202800
+2014-09-08,53.502498626708984,54.05500030517578,53.375,53.942501068115234,50.58342742919922,10266400
+2014-09-09,53.8224983215332,53.86750030517578,53.5,53.56999969482422,50.2341194152832,7328800
+2014-09-10,53.51750183105469,54.662498474121094,53.5099983215332,54.220001220703125,50.84364318847656,12646800
+2014-09-11,54.17499923706055,54.1875,53.61249923706055,53.73749923706055,50.391178131103516,8861200
+2014-09-12,53.720001220703125,53.9375,53.1875,53.5099983215332,50.17784881591797,8710800
+2014-09-15,53.462501525878906,53.90250015258789,53.462501525878906,53.65999984741211,50.31851577758789,7036800
+2014-09-16,53.727500915527344,54.44499969482422,53.412498474121094,54.32500076293945,50.942108154296875,9211600
+2014-09-17,54.25,54.372501373291016,53.42499923706055,53.88249969482422,50.52715301513672,12321200
+2014-09-18,53.98249816894531,54.16999816894531,53.787498474121094,54.11000061035156,50.740501403808594,9215200
+2014-09-19,54.42250061035156,54.537498474121094,53.872501373291016,54.0625,50.69594955444336,20475200
+2014-09-22,54.244998931884766,54.244998931884766,53.4375,53.470001220703125,50.14033889770508,9074000
+2014-09-23,53.474998474121094,53.474998474121094,53.1150016784668,53.1150016784668,49.807456970214844,7959600
+2014-09-24,53.19499969482422,53.75,53.0625,53.602500915527344,50.26459503173828,8336000
+2014-09-25,53.5099983215332,53.567501068115234,52.60499954223633,52.6775016784668,49.39719009399414,11729600
+2014-09-26,52.86249923706055,53.05500030517578,52.63999938964844,52.98500061035156,49.685550689697266,7178800
+2014-09-29,52.5525016784668,52.8650016784668,52.279998779296875,52.73249816894531,49.44878005981445,8788800
+2014-09-30,52.79249954223633,53.505001068115234,52.755001068115234,53.342498779296875,50.02077865600586,11456000
+2014-10-01,53.212501525878906,53.45249938964844,52.4375,52.502498626708984,49.23309326171875,11686000
+2014-10-02,52.25,52.5,51.95000076293945,52.43000030517578,49.16511154174805,11411600
+2014-10-03,52.75749969482422,53.07500076293945,52.54499816894531,52.997501373291016,49.69727325439453,9960800
+2014-10-06,53.147499084472656,53.287498474121094,52.915000915527344,52.9474983215332,49.650386810302734,8937200
+2014-10-07,52.70249938964844,52.772499084472656,51.962501525878906,52.01250076293945,48.77361297607422,8949600
+2014-10-08,52.00749969482422,53.1349983215332,51.92499923706055,53.09000015258789,49.78401565551758,14038800
+2014-10-09,53.0525016784668,53.0525016784668,51.89500045776367,51.9275016784668,48.69390106201172,10996800
+2014-10-10,51.97249984741211,52.39250183105469,51.244998931884766,51.244998931884766,48.053897857666016,11744400
+2014-10-13,51.125,51.9375,50.93000030517578,51.06999969482422,47.88978576660156,12188800
+2014-10-14,51.102500915527344,51.474998474121094,50.61000061035156,50.68000030517578,47.52408218383789,14018000
+2014-10-15,50.21500015258789,50.49250030517578,49.23749923706055,50.0625,46.94503402709961,19668000
+2014-10-16,49.272499084472656,50.8025016784668,48.79750061035156,50.75,47.5897331237793,15625600
+2014-10-17,51.209999084472656,51.64250183105469,50.89250183105469,51.5,48.293025970458984,12731600
+2014-10-20,51.38249969482422,52.04999923706055,51.28499984741211,51.962501525878906,48.726722717285156,7628000
+2014-10-21,52.44499969482422,53.345001220703125,51.974998474121094,53.32749938964844,50.0067138671875,12986000
+2014-10-22,53.3224983215332,53.48749923706055,52.692501068115234,52.72999954223633,49.44644546508789,11042000
+2014-10-23,53.467498779296875,53.974998474121094,53.16999816894531,53.56999969482422,50.2341194152832,9729600
+2014-10-24,53.407501220703125,53.537498474121094,52.96500015258789,53.369998931884766,50.046573638916016,10896000
+2014-10-27,53.26499938964844,53.682498931884766,53.0525016784668,53.352500915527344,50.030147552490234,6658800
+2014-10-28,53.65250015258789,54.21500015258789,53.51499938964844,54.1775016784668,50.80378723144531,10497600
+2014-10-29,54.07749938964844,54.599998474121094,53.4375,53.665000915527344,50.32319641113281,16095200
+2014-10-30,57.13249969482422,59.81999969482422,57.005001068115234,59.162498474121094,55.47836685180664,50857600
+2014-10-31,59.3224983215332,60.625,59.3224983215332,60.35749816894531,56.59895706176758,24956000
+2014-11-03,60.244998931884766,60.79999923706055,59.75,60.3849983215332,56.6247444152832,12716000
+2014-11-04,59.912498474121094,60.752498626708984,59.775001525878906,60.74250030517578,56.95998001098633,16644400
+2014-11-05,61.040000915527344,63.084999084472656,61.0,62.38249969482422,58.497859954833984,21939600
+2014-11-06,62.377498626708984,62.724998474121094,61.8849983215332,62.522499084472656,58.62913513183594,13212000
+2014-11-07,62.529998779296875,63.10749816894531,62.2599983215332,63.10749816894531,59.17770767211914,9507600
+2014-11-10,62.994998931884766,63.099998474121094,62.13249969482422,62.5525016784668,58.65726852416992,13145200
+2014-11-11,62.29499816894531,62.470001220703125,62.040000915527344,62.432498931884766,58.54474639892578,8467600
+2014-11-12,62.212501525878906,63.040000915527344,62.084999084472656,62.98749923706055,59.17891311645508,10897200
+2014-11-13,63.099998474121094,63.099998474121094,62.397499084472656,62.72999954223633,58.9370002746582,12473200
+2014-11-14,62.78499984741211,62.790000915527344,62.182498931884766,62.209999084472656,58.448429107666016,8532800
+2014-11-17,62.14500045776367,62.85749816894531,62.040000915527344,62.45000076293945,58.673919677734375,9876800
+2014-11-18,62.4474983215332,62.932498931884766,62.26750183105469,62.432498931884766,58.65747833251953,7647200
+2014-11-19,62.557498931884766,62.70750045776367,61.79750061035156,62.46500015258789,58.68802261352539,6642800
+2014-11-20,61.88249969482422,62.97249984741211,61.877498626708984,62.91749954223633,59.11316680908203,6704000
+2014-11-21,63.78499984741211,64.13999938964844,63.20500183105469,63.55500030517578,59.712120056152344,11886800
+2014-11-24,63.75,63.8125,63.400001525878906,63.654998779296875,59.806068420410156,10724800
+2014-11-25,63.84000015258789,64.5,63.70500183105469,64.31500244140625,60.426151275634766,12966400
+2014-11-26,64.37000274658203,64.73750305175781,63.900001525878906,64.31500244140625,60.426151275634766,7977200
+2014-11-28,64.6449966430664,64.875,64.4749984741211,64.54750061035156,60.64460372924805,5186800
+2014-12-01,64.06749725341797,65.1624984741211,64.06749725341797,64.5374984741211,60.63520812988281,10925600
+2014-12-02,64.7925033569336,65.0625,64.55750274658203,65.00250244140625,61.07207489013672,8535200
+2014-12-03,64.91000366210938,65.47000122070312,64.67250061035156,65.4000015258789,61.445552825927734,9382000
+2014-12-04,65.5199966430664,65.5625,65.01249694824219,65.28500366210938,61.33750915527344,7362400
+2014-12-05,65.41000366210938,65.87249755859375,65.25,65.8375015258789,61.856590270996094,7838000
+2014-12-08,65.875,66.40750122070312,65.62999725341797,65.7750015258789,61.797882080078125,12342000
+2014-12-09,64.875,66.18250274658203,64.875,66.03500366210938,62.042171478271484,10454000
+2014-12-10,65.94499969482422,66.20999908447266,65.25,65.43000030517578,61.47374725341797,8528000
+2014-12-11,65.73750305175781,66.3949966430664,65.62750244140625,65.77999877929688,61.80255889892578,13383600
+2014-12-12,65.13249969482422,66.11250305175781,64.19499969482422,64.19499969482422,60.313411712646484,15325600
+2014-12-15,64.5425033569336,64.7125015258789,63.272499084472656,64.17500305175781,60.29463195800781,12825200
+2014-12-16,63.22999954223633,64.61250305175781,63.087501525878906,63.352500915527344,59.5218505859375,12050400
+2014-12-17,63.529998779296875,64.88999938964844,63.42499923706055,64.7699966430664,60.85365676879883,9714400
+2014-12-18,65.45999908447266,66.11250305175781,65.28500366210938,66.04000091552734,62.04684829711914,10318000
+2014-12-19,65.83999633789062,66.1449966430664,65.34500122070312,65.4175033569336,61.46199035644531,15563600
+2014-12-22,65.6050033569336,66.07749938964844,65.50749969482422,66.05249786376953,62.058597564697266,5680000
+2014-12-23,66.25250244140625,66.6050033569336,66.01499938964844,66.31500244140625,62.305233001708984,5537600
+2014-12-24,66.37249755859375,67.2125015258789,66.34500122070312,66.90750122070312,62.86189651489258,5236800
+2014-12-26,66.90750122070312,67.33000183105469,66.65499877929688,66.65499877929688,62.62467575073242,4768800
+2014-12-29,66.62000274658203,66.92500305175781,66.26249694824219,66.35749816894531,62.34517288208008,5262400
+2014-12-30,66.2750015258789,66.34500122070312,65.7699966430664,66.13749694824219,62.13847351074219,4781600
+2014-12-31,66.37000274658203,66.8125,65.54499816894531,65.55000305175781,61.58650588989258,5904800
+2015-01-02,65.84500122070312,66.6875,65.62249755859375,66.25499725341797,62.24885559082031,8389600
+2015-01-05,65.87249755859375,65.875,64.71749877929688,64.7925033569336,60.874794006347656,12751200
+2015-01-06,64.94750213623047,65.19499969482422,63.71500015258789,64.375,60.482540130615234,11070000
+2015-01-07,64.61000061035156,65.28500366210938,64.36250305175781,65.23750305175781,61.29287338256836,9346800
+2015-01-08,65.80000305175781,66.27999877929688,65.65750122070312,66.11250305175781,62.11498260498047,10443200
+2015-01-09,65.90249633789062,66.11750030517578,64.94249725341797,65.13249969482422,61.1942253112793,10523600
+2015-01-12,65.26000213623047,65.5,64.78500366210938,65.00499725341797,61.074440002441406,6425600
+2015-01-13,65.50499725341797,66.45249938964844,64.77749633789062,65.19499969482422,61.25294494628906,10284000
+2015-01-14,64.16000366210938,64.6500015258789,63.529998779296875,63.88999938964844,60.02684020996094,12225200
+2015-01-15,64.17749786376953,64.36750030517578,63.09000015258789,63.282501220703125,59.456077575683594,10569200
+2015-01-16,62.974998474121094,63.775001525878906,62.875,63.73749923706055,59.88358688354492,11137200
+2015-01-20,64.05500030517578,64.92250061035156,63.564998626708984,64.20999908447266,60.327510833740234,14933200
+2015-01-21,64.04000091552734,64.90750122070312,63.625,64.31999969482422,60.43086242675781,9784000
+2015-01-22,63.86249923706055,64.75,63.342498779296875,64.4000015258789,60.50602340698242,11566000
+2015-01-23,64.62999725341797,65.1624984741211,64.54499816894531,64.57250213623047,60.6680908203125,6166800
+2015-01-26,64.23500061035156,64.32250213623047,63.45000076293945,64.13249969482422,60.25468444824219,8552400
+2015-01-27,63.4474983215332,63.4474983215332,62.14500045776367,62.747501373291016,58.95343017578125,11027600
+2015-01-28,63.13249969482422,63.252498626708984,61.57500076293945,61.59000015258789,57.86592102050781,11430800
+2015-01-29,61.88249969482422,62.20000076293945,61.29249954223633,62.0,58.25113296508789,15668400
+2015-01-30,65.0999984741211,65.90499877929688,63.727500915527344,63.727500915527344,59.87418746948242,22151600
+2015-02-02,64.07749938964844,64.07749938964844,62.42499923706055,63.834999084472656,59.975189208984375,13665200
+2015-02-03,64.17749786376953,65.11250305175781,63.685001373291016,64.94750213623047,61.02042007446289,15075600
+2015-02-04,64.89749908447266,66.68250274658203,64.7750015258789,66.22250366210938,62.21831512451172,22170800
+2015-02-05,66.8125,67.94999694824219,66.4749984741211,67.94999694824219,63.84137725830078,16565600
+2015-02-06,67.9375,68.11250305175781,66.51000213623047,66.8550033569336,62.81258773803711,11242000
+2015-02-09,66.85250091552734,67.08499908447266,66.31999969482422,66.36499786376953,62.35220718383789,7834400
+2015-02-10,66.6875,66.96749877929688,65.90750122070312,66.13749694824219,62.13847351074219,9396800
+2015-02-11,66.24500274658203,66.57499694824219,66.0625,66.49749755859375,62.59027099609375,8795600
+2015-02-12,66.90499877929688,67.72750091552734,66.76499938964844,67.72750091552734,63.74799728393555,11641600
+2015-02-13,68.1875,68.1875,67.19499969482422,67.40750122070312,63.446800231933594,8476000
+2015-02-17,67.87000274658203,67.99749755859375,67.46749877929688,67.71749877929688,63.73856735229492,6810400
+2015-02-18,67.71749877929688,67.75,67.0374984741211,67.27999877929688,63.3267822265625,6429200
+2015-02-19,67.51750183105469,67.51750183105469,67.0,67.2750015258789,63.32208251953125,5654800
+2015-02-20,67.26000213623047,68.25,66.76499938964844,68.25,64.2397689819336,9034800
+2015-02-23,68.23999786376953,68.33000183105469,67.5625,68.25250244140625,64.24212646484375,6654800
+2015-02-24,68.45249938964844,68.45249938964844,67.7925033569336,68.11750030517578,64.11505889892578,9045200
+2015-02-25,67.81500244140625,68.55750274658203,67.81500244140625,68.25250244140625,64.24212646484375,6842800
+2015-02-26,68.30000305175781,68.625,68.00499725341797,68.4375,64.416259765625,13459600
+2015-02-27,68.36750030517578,68.54750061035156,67.82749938964844,67.82749938964844,63.84210968017578,7965200
+2015-03-02,69.17749786376953,69.57250213623047,68.61000061035156,69.57250213623047,65.48455810546875,11653600
+2015-03-03,69.6624984741211,69.6624984741211,68.375,68.82499694824219,64.7809829711914,8807200
+2015-03-04,68.7874984741211,68.7874984741211,68.0625,68.4375,64.416259765625,8021200
+2015-03-05,68.75,68.78500366210938,68.4375,68.53250122070312,64.50569152832031,6756000
+2015-03-06,68.3499984741211,68.62000274658203,67.3125,67.33499908447266,63.378536224365234,11590800
+2015-03-09,67.62999725341797,68.05249786376953,67.2699966430664,67.8550033569336,63.868003845214844,8902000
+2015-03-10,67.41000366210938,67.46499633789062,66.30000305175781,66.30000305175781,62.40436553955078,11125600
+2015-03-11,66.40750122070312,66.84500122070312,65.76249694824219,66.1875,62.2984619140625,12105200
+2015-03-12,66.5999984741211,67.5,66.57499694824219,67.3949966430664,63.43500900268555,9530800
+2015-03-13,67.20999908447266,67.20999908447266,66.125,66.25749969482422,62.36436080932617,12578800
+2015-03-16,66.72250366210938,67.51249694824219,66.65750122070312,67.25499725341797,63.303245544433594,9849600
+2015-03-17,67.01499938964844,67.08999633789062,66.03500366210938,66.125,62.239627838134766,14290800
+2015-03-18,66.02249908447266,66.99500274658203,64.75250244140625,66.9175033569336,62.98558807373047,50658000
+2015-03-19,66.83000183105469,67.19000244140625,65.75,66.80999755859375,62.8844108581543,15407500
+2015-03-20,67.25,67.69999694824219,66.77999877929688,67.41000366210938,63.44913864135742,15372000
+2015-03-23,68.02999877929688,68.20999908447266,67.06999969482422,67.08000183105469,63.138519287109375,8128000
+2015-03-24,67.0999984741211,67.69000244140625,66.83999633789062,67.0999984741211,63.157352447509766,6534800
+2015-03-25,67.0999984741211,67.43000030517578,65.7300033569336,65.7300033569336,61.86785125732422,13054300
+2015-03-26,65.25,66.30000305175781,65.0199966430664,65.58999633789062,61.736061096191406,9487200
+2015-03-27,65.5199966430664,65.80999755859375,65.1500015258789,65.54000091552734,61.689029693603516,6521100
+2015-03-30,66.0199966430664,66.31999969482422,65.5,65.66000366210938,61.80195617675781,11237100
+2015-03-31,65.47000122070312,66.20999908447266,65.38999938964844,65.41000366210938,61.566646575927734,7400500
+2015-04-01,65.44999694824219,65.5199966430664,64.44999694824219,65.18000030517578,61.350154876708984,7633000
+2015-04-02,64.98999786376953,65.62000274658203,64.80999755859375,65.29000091552734,61.45371627807617,5083000
+2015-04-06,64.7300033569336,65.63999938964844,64.41000366210938,65.19999694824219,61.368995666503906,8351200
+2015-04-07,65.37999725341797,66.19000244140625,65.30999755859375,65.80000305175781,61.93373489379883,6660800
+2015-04-08,65.88999938964844,66.83999633789062,65.80000305175781,66.5,62.59261703491211,6604200
+2015-04-09,66.56999969482422,66.81999969482422,65.76000213623047,66.44000244140625,62.5361213684082,5408500
+2015-04-10,66.69000244140625,66.69000244140625,65.93000030517578,66.33999633789062,62.441986083984375,4628500
+2015-04-13,66.22000122070312,66.80000305175781,65.51000213623047,65.61000061035156,61.75492477416992,5059800
+2015-04-14,65.5199966430664,65.94000244140625,64.87999725341797,65.52999877929688,61.67959976196289,5621800
+2015-04-15,65.5999984741211,65.91000366210938,65.30000305175781,65.68000030517578,61.8207893371582,5347100
+2015-04-16,65.52999877929688,66.01000213623047,65.3499984741211,65.6500015258789,61.79256057739258,4121300
+2015-04-17,65.0999984741211,65.5,64.3499984741211,64.5199966430664,60.728946685791016,11212900
+2015-04-20,65.0,65.20999908447266,64.58000183105469,64.72000122070312,60.917205810546875,5948900
+2015-04-21,65.02999877929688,65.83000183105469,64.98999786376953,65.3499984741211,61.510169982910156,9619700
+2015-04-22,65.81999969482422,69.9800033569336,65.79000091552734,68.01000213623047,64.01387786865234,20912400
+2015-04-23,68.19999694824219,68.22000122070312,67.5199966430664,67.72000122070312,63.74093246459961,7193400
+2015-04-24,68.12999725341797,68.18000030517578,67.30999755859375,67.4800033569336,63.51504898071289,6219900
+2015-04-27,68.38999938964844,68.61000061035156,66.93000030517578,67.0999984741211,63.157352447509766,7122400
+2015-04-28,67.30999755859375,67.5,66.41000366210938,66.7699966430664,62.84672927856445,6297500
+2015-04-29,66.86000061035156,68.45999908447266,66.77999877929688,67.33999633789062,63.383243560791016,9812400
+2015-04-30,67.18000030517578,67.5,65.41999816894531,66.05000305175781,62.169044494628906,11780600
+2015-05-01,65.22000122070312,66.66000366210938,65.1500015258789,65.7699966430664,61.90549850463867,10142800
+2015-05-04,66.05000305175781,66.13999938964844,65.47000122070312,65.58000183105469,61.7266731262207,7426400
+2015-05-05,65.7699966430664,66.38999938964844,65.5999984741211,65.95999908447266,62.0843505859375,8099800
+2015-05-06,66.1500015258789,66.6500015258789,65.2300033569336,65.66999816894531,61.811370849609375,7084600
+2015-05-07,65.58000183105469,66.77999877929688,65.54000091552734,66.58000183105469,62.66790771484375,6660300
+2015-05-08,67.13999938964844,70.16000366210938,67.01000213623047,69.47000122070312,65.38809967041016,18359000
+2015-05-11,69.30000305175781,69.69999694824219,68.79000091552734,69.0199966430664,64.96452331542969,10998500
+2015-05-12,68.55000305175781,69.0,67.97000122070312,68.69000244140625,64.6539535522461,7438200
+2015-05-13,68.75,68.87999725341797,68.19000244140625,68.6500015258789,64.7293701171875,5129800
+2015-05-14,68.95999908447266,70.02999877929688,68.8499984741211,70.0,66.00225067138672,6491100
+2015-05-15,70.0999984741211,70.69000244140625,69.30999755859375,69.56999969482422,65.59680938720703,7121000
+2015-05-18,69.73999786376953,70.23999786376953,69.12999725341797,70.0,66.00225067138672,5553800
+2015-05-19,70.13999938964844,70.55999755859375,70.0,70.16000366210938,66.15312957763672,4351000
+2015-05-20,70.25,70.31999969482422,69.4800033569336,69.77999877929688,65.7948226928711,4870100
+2015-05-21,69.55000305175781,69.87000274658203,69.27999877929688,69.37000274658203,65.4082260131836,6483800
+2015-05-22,69.30000305175781,69.8499984741211,69.30000305175781,69.62000274658203,65.64395141601562,4511700
+2015-05-26,69.30999755859375,69.5,68.30999755859375,68.54000091552734,64.62562561035156,6228100
+2015-05-27,68.8499984741211,69.73999786376953,68.5,69.48999786376953,65.52136993408203,7064800
+2015-05-28,69.4800033569336,69.77999877929688,68.80000305175781,69.55999755859375,65.58735656738281,3893900
+2015-05-29,69.33000183105469,69.5999984741211,68.5199966430664,68.68000030517578,64.75762939453125,6678100
+2015-06-01,69.12999725341797,69.44999694824219,68.43000030517578,69.11000061035156,65.1630859375,6309400
+2015-06-02,68.7300033569336,69.45999908447266,68.01000213623047,69.04000091552734,65.09712219238281,4457400
+2015-06-03,69.26000213623047,69.5,68.88999938964844,68.94999694824219,65.01220703125,4906400
+2015-06-04,68.62999725341797,69.1500015258789,68.02999877929688,68.20999908447266,64.3144760131836,6460000
+2015-06-05,68.29000091552734,68.69999694824219,68.0,68.37000274658203,64.46536254882812,4413100
+2015-06-08,68.19000244140625,68.29000091552734,67.62000274658203,67.68000030517578,63.81474685668945,4864300
+2015-06-09,67.66999816894531,68.08999633789062,67.52999877929688,67.94999694824219,64.06934356689453,4439700
+2015-06-10,68.22000122070312,69.66999816894531,68.11000061035156,69.62999725341797,65.65339660644531,6807800
+2015-06-11,69.69999694824219,70.0199966430664,69.41999816894531,69.63999938964844,65.6628189086914,5238700
+2015-06-12,69.43000030517578,69.73999786376953,69.0199966430664,69.33000183105469,65.37052917480469,4900700
+2015-06-15,68.72000122070312,68.98999786376953,68.16999816894531,68.56999969482422,64.65396118164062,5995100
+2015-06-16,68.44999694824219,69.16999816894531,68.29000091552734,69.01000213623047,65.06880187988281,5937400
+2015-06-17,69.11000061035156,69.41000366210938,68.51000213623047,68.75,64.82364654541016,7818300
+2015-06-18,68.9000015258789,69.83999633789062,68.87999725341797,69.5,65.53082275390625,7596800
+2015-06-19,69.2699966430664,69.33000183105469,68.4800033569336,68.69000244140625,64.76708221435547,8728800
+2015-06-22,69.31999969482422,69.44000244140625,68.9000015258789,69.08999633789062,65.14422607421875,5511700
+2015-06-23,69.0999984741211,69.58999633789062,69.08999633789062,69.41999816894531,65.45536804199219,3888700
+2015-06-24,69.11000061035156,69.4000015258789,68.76000213623047,68.86000061035156,64.92736053466797,4670600
+2015-06-25,69.37999725341797,69.37999725341797,68.51000213623047,68.62000274658203,64.70108795166016,4705100
+2015-06-26,68.69999694824219,69.20999908447266,68.41000366210938,68.75,64.82364654541016,7025600
+2015-06-29,67.98999786376953,68.48999786376953,66.69000244140625,66.72000122070312,62.90958786010742,9706700
+2015-06-30,67.33999633789062,67.4800033569336,66.76000213623047,67.1500015258789,63.315032958984375,6811000
+2015-07-01,67.94000244140625,68.30000305175781,67.52999877929688,67.8499984741211,63.97506332397461,6260800
+2015-07-02,68.1500015258789,68.31999969482422,67.62000274658203,68.23999786376953,64.3427734375,5053000
+2015-07-06,67.55000305175781,68.12000274658203,67.36000061035156,68.12000274658203,64.22962951660156,5270600
+2015-07-07,68.11000061035156,68.19999694824219,66.52999877929688,67.7699966430664,63.89962387084961,6500700
+2015-07-08,67.01000213623047,67.31999969482422,66.6500015258789,66.7300033569336,62.91901779174805,5973500
+2015-07-09,67.6500015258789,67.94000244140625,67.0199966430664,67.05000305175781,63.220760345458984,4837800
+2015-07-10,67.9800033569336,68.54000091552734,67.91000366210938,68.41999816894531,64.51250457763672,5110200
+2015-07-13,69.05000305175781,69.5999984741211,68.83000183105469,69.5199966430664,65.5496597290039,6832300
+2015-07-14,69.97000122070312,70.30000305175781,69.47000122070312,70.0999984741211,66.09654998779297,5635400
+2015-07-15,70.12999725341797,70.27999877929688,69.69000244140625,70.0199966430664,66.0211181640625,4506200
+2015-07-16,70.43000030517578,70.58999633789062,69.97000122070312,70.56999969482422,66.53972625732422,6512500
+2015-07-17,70.4000015258789,70.95999908447266,70.27999877929688,70.87999725341797,66.83201599121094,6287600
+2015-07-20,71.29000091552734,73.0,71.2300033569336,72.69999694824219,68.54805755615234,10198500
+2015-07-21,72.83999633789062,72.87999725341797,71.76000213623047,72.0199966430664,67.90689849853516,10919600
+2015-07-22,71.94000244140625,72.1500015258789,71.62000274658203,71.97000122070312,67.85975646972656,6303200
+2015-07-23,72.19999694824219,72.25,71.19999694824219,71.75,67.65232849121094,10755700
+2015-07-24,76.77999877929688,76.91999816894531,74.4000015258789,74.80000305175781,70.52815246582031,21196100
+2015-07-27,74.27999877929688,74.70999908447266,73.58000183105469,73.86000061035156,69.64179992675781,10293800
+2015-07-28,74.30000305175781,75.18000030517578,73.8499984741211,74.73999786376953,70.47154235839844,10054300
+2015-07-29,74.94999694824219,76.43000030517578,74.66999816894531,76.01000213623047,71.66901397705078,13746900
+2015-07-30,75.88999938964844,76.76000213623047,75.23999786376953,76.37999725341797,72.01789855957031,6507000
+2015-07-31,76.44999694824219,76.51000213623047,75.31999969482422,75.33999633789062,71.03729248046875,8526300
+2015-08-03,75.58999633789062,76.04000091552734,75.01000213623047,75.7699966430664,71.44275665283203,5810800
+2015-08-04,75.52999877929688,76.08000183105469,75.02999877929688,75.2699966430664,70.97127532958984,6957900
+2015-08-05,76.05000305175781,76.16999816894531,74.91999816894531,74.9800033569336,70.69784545898438,6976400
+2015-08-06,75.30000305175781,75.41999816894531,73.55000305175781,73.58000183105469,69.37779998779297,7767800
+2015-08-07,73.68000030517578,74.30999755859375,73.31999969482422,74.20999908447266,69.97186279296875,6484600
+2015-08-10,74.88999938964844,75.18000030517578,73.8499984741211,74.37999725341797,70.13211822509766,6183500
+2015-08-11,73.80999755859375,74.2699966430664,73.22000122070312,73.36000061035156,69.1703872680664,6476000
+2015-08-12,72.87000274658203,73.83000183105469,72.38999938964844,73.54000091552734,69.45369720458984,7625100
+2015-08-13,73.43000030517578,74.43000030517578,73.37999725341797,73.93000030517578,69.82202911376953,5992000
+2015-08-14,73.8499984741211,74.4000015258789,73.44999694824219,74.22000122070312,70.09591674804688,3861500
+2015-08-17,74.0,74.44000244140625,73.5,74.41000366210938,70.2753677368164,3473500
+2015-08-18,74.26000213623047,74.7300033569336,74.01000213623047,74.47000122070312,70.33201599121094,6325500
+2015-08-19,74.19999694824219,74.95999908447266,73.66999816894531,74.4000015258789,70.26589965820312,5886900
+2015-08-20,73.55999755859375,74.52999877929688,72.80999755859375,73.94999694824219,69.84091186523438,12082300
+2015-08-21,72.5,73.62000274658203,70.95999908447266,71.19000244140625,67.23429870605469,15752200
+2015-08-24,64.16000366210938,69.36000061035156,60.0,68.36000061035156,64.56150817871094,20950600
+2015-08-25,71.69000244140625,71.80000305175781,66.5999984741211,66.97000122070312,63.24879455566406,14485000
+2015-08-26,69.37000274658203,70.98999786376953,67.9000015258789,70.69000244140625,66.7620620727539,12220000
+2015-08-27,71.94000244140625,72.48999786376953,70.80000305175781,72.4000015258789,68.37703704833984,9122200
+2015-08-28,72.0999984741211,72.66999816894531,71.5999984741211,72.45999908447266,68.43370819091797,6411400
+2015-08-31,71.91000366210938,72.08000183105469,70.81999969482422,71.30000305175781,67.33818054199219,8313300
+2015-09-01,69.41000366210938,70.38999938964844,68.5,68.95999908447266,65.12818145751953,11491500
+2015-09-02,69.94000244140625,69.94999694824219,68.69999694824219,69.62000274658203,65.75151062011719,9218000
+2015-09-03,70.44999694824219,71.08000183105469,69.98999786376953,70.4000015258789,66.4881820678711,9035200
+2015-09-04,69.29000091552734,69.91000366210938,68.63999938964844,69.16000366210938,65.31707763671875,9469400
+2015-09-08,70.75,71.01000213623047,69.55000305175781,70.52999877929688,66.61095428466797,7984900
+2015-09-09,70.75,71.37999725341797,69.43000030517578,69.5999984741211,65.73265075683594,9022200
+2015-09-10,69.5,70.6500015258789,69.45999908447266,70.2300033569336,66.32762908935547,7244200
+2015-09-11,69.86000061035156,70.80999755859375,69.45999908447266,70.76000213623047,66.82817077636719,6452100
+2015-09-14,70.72000122070312,70.80000305175781,69.61000061035156,70.01000213623047,66.11986541748047,7059300
+2015-09-15,70.4800033569336,70.75,69.51000213623047,70.51000213623047,66.59204864501953,6962600
+2015-09-16,70.44999694824219,71.11000061035156,70.05000305175781,70.98999786376953,67.0453872680664,8207600
+2015-09-17,71.30000305175781,72.31999969482422,70.5,70.95999908447266,67.01707458496094,7663300
+2015-09-18,69.81999969482422,70.80999755859375,69.70999908447266,69.79000091552734,65.9120864868164,14508100
+2015-09-21,70.62000274658203,71.31999969482422,70.22000122070312,70.77999877929688,66.84707641601562,12756500
+2015-09-22,70.0,70.38999938964844,69.30999755859375,70.25,66.34652709960938,11394000
+2015-09-23,70.16000366210938,71.1500015258789,69.9000015258789,70.94999694824219,67.00761413574219,10655800
+2015-09-24,70.3499984741211,70.62999725341797,69.63999938964844,70.23999786376953,66.33706665039062,8406700
+2015-09-25,71.19000244140625,71.45999908447266,70.20999908447266,70.69000244140625,66.7620620727539,7756600
+2015-09-28,70.19000244140625,70.27999877929688,67.02999877929688,67.19999694824219,63.46597671508789,15261200
+2015-09-29,67.5199966430664,68.69999694824219,67.19999694824219,68.52999877929688,64.72209167480469,11326700
+2015-09-30,69.31999969482422,69.66000366210938,68.26000213623047,69.66000366210938,65.789306640625,9309200
+2015-10-01,70.08999633789062,70.7699966430664,68.9800033569336,69.98999786376953,66.10094451904297,8679900
+2015-10-02,68.80000305175781,70.7300033569336,68.36000061035156,70.66999816894531,66.74317932128906,7460400
+2015-10-05,71.05999755859375,72.33999633789062,70.91999816894531,72.2300033569336,68.21649169921875,7286800
+2015-10-06,72.22000122070312,72.54000091552734,71.83000183105469,72.08000183105469,68.07482147216797,5782500
+2015-10-07,72.68000030517578,73.2300033569336,72.44999694824219,73.22000122070312,69.15150451660156,6208900
+2015-10-08,73.0,73.93000030517578,72.83000183105469,73.9000015258789,69.793701171875,5713100
+2015-10-09,74.04000091552734,74.08999633789062,73.4000015258789,73.9800033569336,69.86924743652344,5947800
+2015-10-12,73.73999786376953,75.43000030517578,73.66999816894531,74.98999786376953,70.82312774658203,5586300
+2015-10-13,74.45999908447266,75.25,74.1500015258789,75.0,70.83256530761719,7439400
+2015-10-14,74.83999633789062,75.26000213623047,73.72000122070312,74.19999694824219,70.07703399658203,7568300
+2015-10-15,74.95999908447266,75.41000366210938,74.58000183105469,75.33999633789062,71.1536865234375,6856200
+2015-10-16,75.33000183105469,76.54000091552734,74.79000091552734,76.0,71.77701568603516,9117400
+2015-10-19,75.93000030517578,77.33000183105469,75.93000030517578,76.98999786376953,72.71199798583984,9952600
+2015-10-20,76.63999938964844,76.88999938964844,75.93000030517578,76.27999877929688,72.04144287109375,8148800
+2015-10-21,76.94000244140625,76.94000244140625,75.30999755859375,75.45999908447266,71.26702117919922,7277900
+2015-10-22,75.88999938964844,76.8499984741211,75.63999938964844,76.41999816894531,72.17366790771484,9093400
+2015-10-23,77.45999908447266,77.62999725341797,74.94999694824219,77.06999969482422,72.7875747680664,11971300
+2015-10-26,78.08000183105469,78.30999755859375,77.08999633789062,78.18000030517578,73.83589935302734,8019400
+2015-10-27,78.02999877929688,78.18000030517578,77.05999755859375,77.5199966430664,73.21255493164062,9527400
+2015-10-28,77.81999969482422,78.88999938964844,77.44000244140625,78.87000274658203,74.4875259399414,10850200
+2015-10-29,78.58999633789062,78.70999908447266,77.93000030517578,78.51000213623047,74.14752960205078,7648600
+2015-10-30,78.72000122070312,78.80999755859375,77.55999755859375,77.58000183105469,73.26921844482422,11186500
+2015-11-02,75.19000244140625,76.20999908447266,74.52999877929688,75.22000122070312,71.04033660888672,29966000
+2015-11-03,75.12999725341797,78.58000183105469,74.80999755859375,77.9000015258789,73.57142639160156,18899900
+2015-11-04,78.37000274658203,78.83000183105469,77.9000015258789,78.3499984741211,73.99640655517578,8640800
+2015-11-05,78.41999816894531,79.70999908447266,78.41999816894531,79.26000213623047,74.85588073730469,9392600
+2015-11-06,79.56999969482422,79.56999969482422,78.31999969482422,78.75,74.37422943115234,8221600
+2015-11-09,78.4000015258789,78.4000015258789,77.29000091552734,78.04000091552734,73.70365905761719,10157300
+2015-11-10,77.6500015258789,79.52999877929688,77.61000061035156,79.4800033569336,75.19853210449219,8440300
+2015-11-11,79.8499984741211,80.25,79.16999816894531,79.18000030517578,74.91471099853516,8024400
+2015-11-12,78.86000061035156,79.1500015258789,78.13999938964844,78.30999755859375,74.09156036376953,8939800
+2015-11-13,78.0199966430664,78.97000122070312,77.7699966430664,78.11000061035156,73.90235137939453,9913200
+2015-11-16,77.79000091552734,78.91000366210938,77.58000183105469,78.9000015258789,74.64979553222656,7805000
+2015-11-17,78.94000244140625,79.27999877929688,78.47000122070312,78.83000183105469,74.58356475830078,6942600
+2015-11-18,78.95999908447266,80.5,78.73999786376953,80.45999908447266,76.12577056884766,7212400
+2015-11-19,80.5999984741211,81.01000213623047,79.8499984741211,80.1500015258789,75.83248138427734,6082200
+2015-11-20,80.58999633789062,81.0,79.9800033569336,80.19000244140625,75.87029266357422,6764300
+2015-11-23,80.58999633789062,80.77999877929688,79.55999755859375,80.11000061035156,75.79460144042969,5910600
+2015-11-24,79.2300033569336,80.19999694824219,79.20999908447266,79.79000091552734,75.49185943603516,6040800
+2015-11-25,79.77999877929688,80.08999633789062,79.55999755859375,79.55999755859375,75.27424621582031,4268700
+2015-11-27,79.63999938964844,80.1500015258789,79.61000061035156,79.83999633789062,75.53916931152344,3139500
+2015-11-30,80.05999755859375,80.12999725341797,78.95999908447266,79.01000213623047,74.75386047363281,8874600
+2015-12-01,79.52999877929688,79.93000030517578,78.7699966430664,79.91000366210938,75.6053695678711,6702100
+2015-12-02,79.83000183105469,80.1500015258789,78.97000122070312,79.04000091552734,74.78223419189453,7310000
+2015-12-03,79.36000061035156,79.7699966430664,78.08000183105469,78.29000091552734,74.07266998291016,8689600
+2015-12-04,78.58000183105469,80.4000015258789,78.44999694824219,80.4000015258789,76.06900787353516,9944600
+2015-12-07,80.12999725341797,80.48999786376953,79.06999969482422,79.55000305175781,75.2647933959961,15262400
+2015-12-08,78.9800033569336,79.66999816894531,78.36000061035156,79.06999969482422,74.81063842773438,11344000
+2015-12-09,78.83000183105469,79.75,77.4000015258789,77.87999725341797,73.68474578857422,15361500
+2015-12-10,77.91000366210938,79.11000061035156,77.62999725341797,78.12000274658203,73.91180419921875,8717100
+2015-12-11,77.13999938964844,77.13999938964844,75.5199966430664,76.11000061035156,72.01007843017578,15625800
+2015-12-14,76.19999694824219,77.33000183105469,75.58000183105469,76.87000274658203,72.72915649414062,10361000
+2015-12-15,78.37000274658203,79.44999694824219,78.20999908447266,78.62000274658203,74.3848876953125,11355300
+2015-12-16,79.44999694824219,79.9800033569336,78.1500015258789,79.86000061035156,75.55809783935547,10497500
+2015-12-17,79.9800033569336,80.27999877929688,78.62999725341797,78.69000244140625,74.45108795166016,7555300
+2015-12-18,78.04000091552734,78.19000244140625,76.27999877929688,76.31999969482422,72.20877075195312,16271200
+2015-12-21,76.9000015258789,77.36000061035156,76.4000015258789,77.16999816894531,73.01298522949219,8442100
+2015-12-22,77.43000030517578,77.48999786376953,76.66000366210938,77.37999725341797,73.21166229248047,5699100
+2015-12-23,78.08000183105469,78.66000366210938,77.55999755859375,78.55999755859375,74.32809448242188,6335900
+2015-12-24,78.3499984741211,78.70999908447266,78.18000030517578,78.26000213623047,74.04424285888672,2188800
+2015-12-28,78.04000091552734,78.6500015258789,77.81999969482422,78.52999877929688,74.29972839355469,3680900
+2015-12-29,79.0,79.38999938964844,78.9000015258789,79.20999908447266,74.94308471679688,4627100
+2015-12-30,79.06999969482422,79.19000244140625,78.26000213623047,78.3499984741211,74.12939453125,4230400
+2015-12-31,78.23999786376953,78.80000305175781,77.55000305175781,77.55000305175781,73.37251281738281,6538300
+2016-01-04,76.05999755859375,76.37999725341797,75.01000213623047,75.69999694824219,71.62213897705078,13476800
+2016-01-05,76.25,76.51000213623047,75.54000091552734,76.2699966430664,72.16146087646484,8972700
+2016-01-06,75.0,75.8499984741211,74.8499984741211,75.2699966430664,71.21531677246094,16092000
+2016-01-07,73.76000213623047,75.08999633789062,73.3499984741211,73.79000091552734,69.81504821777344,12470800
+2016-01-08,74.05999755859375,74.51000213623047,72.75,72.87999725341797,68.95408630371094,9977600
+2016-01-11,73.11000061035156,74.08000183105469,72.66000366210938,73.91999816894531,69.93805694580078,13069500
+2016-01-12,74.5199966430664,75.0,74.0199966430664,74.76000213623047,70.7328109741211,10236900
+2016-01-13,75.2699966430664,75.38999938964844,72.98999786376953,73.0999984741211,69.16221618652344,12659600
+2016-01-14,73.1500015258789,74.5199966430664,72.66000366210938,73.80000305175781,69.82452392578125,10426200
+2016-01-15,71.94000244140625,72.94999694824219,70.66000366210938,71.83000183105469,67.96063995361328,18470500
+2016-01-19,72.94000244140625,73.0199966430664,70.66000366210938,71.38999938964844,67.54434204101562,16009600
+2016-01-20,69.95999908447266,71.41000366210938,69.04000091552734,70.68000030517578,66.87259674072266,16586000
+2016-01-21,70.72000122070312,72.33000183105469,70.0999984741211,71.55999755859375,67.70519256591797,11931200
+2016-01-22,72.66999816894531,73.18000030517578,72.12999725341797,72.69999694824219,68.78378295898438,8652600
+2016-01-25,72.76000213623047,72.91000366210938,71.58000183105469,71.73999786376953,67.87548065185547,9126200
+2016-01-26,72.18000030517578,72.2699966430664,71.55000305175781,71.87999725341797,68.0079574584961,7500200
+2016-01-27,71.9800033569336,72.4800033569336,70.58000183105469,70.91000366210938,67.09021759033203,9020500
+2016-01-28,71.41999816894531,71.8499984741211,69.33000183105469,69.33000183105469,65.5953140258789,15295600
+2016-01-29,70.43000030517578,74.5,68.76000213623047,74.48999786376953,70.47735595703125,40427800
+2016-02-01,74.08000183105469,74.77999877929688,73.25,74.37999725341797,70.37328338623047,12623500
+2016-02-02,73.5,74.20999908447266,73.12999725341797,73.4000015258789,69.44606018066406,9572700
+2016-02-03,73.76000213623047,74.62999725341797,72.43000030517578,74.37999725341797,70.37328338623047,9941900
+2016-02-04,74.0999984741211,74.62999725341797,72.76000213623047,73.68000030517578,69.71098327636719,14735700
+2016-02-05,73.55999755859375,73.61000061035156,70.55000305175781,71.54000091552734,67.686279296875,12939400
+2016-02-08,69.94999694824219,70.04000091552734,66.30000305175781,67.7699966430664,64.11935424804688,30542600
+2016-02-09,66.38999938964844,69.4800033569336,66.12000274658203,68.33000183105469,64.64917755126953,14882800
+2016-02-10,69.13999938964844,71.02999877929688,69.06999969482422,70.1500015258789,66.37112426757812,11369500
+2016-02-11,67.79000091552734,69.06999969482422,67.43000030517578,68.47000122070312,64.78163146972656,13962100
+2016-02-12,69.44000244140625,70.47000122070312,69.12000274658203,70.41999816894531,66.62660217285156,8710200
+2016-02-16,71.41000366210938,71.75,70.4000015258789,71.0999984741211,67.26996612548828,8780700
+2016-02-17,71.7300033569336,72.12000274658203,71.30000305175781,72.02999877929688,68.28431701660156,8494100
+2016-02-18,71.88999938964844,72.25,71.0199966430664,71.23999786376953,67.53538513183594,6938100
+2016-02-19,71.02999877929688,71.72000122070312,70.30000305175781,71.52999877929688,67.81034088134766,7750900
+2016-02-22,72.27999877929688,73.19000244140625,72.0999984741211,73.05999755859375,69.26074981689453,7481500
+2016-02-23,72.94999694824219,73.12000274658203,71.98999786376953,72.1500015258789,68.39808654785156,6177000
+2016-02-24,71.25,72.19000244140625,70.37999725341797,71.8499984741211,68.11367797851562,7728600
+2016-02-25,71.95999908447266,73.33999633789062,71.94000244140625,73.2699966430664,69.4598388671875,6840900
+2016-02-26,73.73999786376953,73.91000366210938,72.69000244140625,72.7300033569336,68.94794464111328,6714100
+2016-02-29,72.86000061035156,73.9000015258789,72.38999938964844,72.38999938964844,68.62559509277344,7786100
+2016-03-01,72.98999786376953,74.63999938964844,72.9000015258789,74.63999938964844,70.75859832763672,8705300
+2016-03-02,74.5,74.5999984741211,73.66000366210938,74.30000305175781,70.436279296875,5739100
+2016-03-03,74.4800033569336,74.5,73.36000061035156,73.91000366210938,70.06656646728516,6588300
+2016-03-04,74.22000122070312,74.25,73.61000061035156,73.9000015258789,70.05706024169922,9475300
+2016-03-07,73.38999938964844,73.44999694824219,71.3499984741211,71.94000244140625,68.19901275634766,16671900
+2016-03-08,71.5,71.5199966430664,70.51000213623047,70.62000274658203,66.94766235351562,12394400
+2016-03-09,71.0,71.08000183105469,69.9000015258789,70.68000030517578,67.00453186035156,9291600
+2016-03-10,71.13999938964844,71.4000015258789,69.58000183105469,70.22000122070312,66.56844329833984,10135100
+2016-03-11,71.1500015258789,72.01000213623047,70.68000030517578,71.62999725341797,67.9051284790039,9466400
+2016-03-14,71.5999984741211,71.72000122070312,70.94999694824219,71.48999786376953,67.77239227294922,7916500
+2016-03-15,71.18000030517578,71.91000366210938,70.66000366210938,71.91000366210938,68.17053985595703,6442800
+2016-03-16,71.68000030517578,72.83000183105469,71.51000213623047,72.37000274658203,68.60663604736328,7561800
+2016-03-17,72.27999877929688,73.66999816894531,72.16999816894531,73.13999938964844,69.33660125732422,7411700
+2016-03-18,73.5,74.0999984741211,73.12999725341797,73.77999877929688,69.94332122802734,15026200
+2016-03-21,73.58000183105469,73.94000244140625,73.1500015258789,73.7699966430664,69.93385314941406,7397400
+2016-03-22,73.23999786376953,73.6500015258789,72.93000030517578,72.95999908447266,69.16594696044922,6796800
+2016-03-23,72.94999694824219,74.16999816894531,72.7699966430664,73.91000366210938,70.06656646728516,7287100
+2016-03-24,73.6500015258789,74.16000366210938,73.41000366210938,74.13999938964844,70.28462219238281,6303900
+2016-03-28,74.13999938964844,74.2699966430664,73.72000122070312,74.08000183105469,70.22772216796875,7283300
+2016-03-29,74.0199966430664,75.58999633789062,73.91999816894531,75.37999725341797,71.46014404296875,10541500
+2016-03-30,75.9000015258789,77.0,75.83999633789062,76.77999877929688,72.78731536865234,9691900
+2016-03-31,76.62000274658203,76.91999816894531,75.94999694824219,76.4800033569336,72.5029067993164,7490800
+2016-04-01,76.25,78.25,75.80000305175781,77.58999633789062,73.55521392822266,10183400
+2016-04-04,77.97000122070312,78.30999755859375,77.52999877929688,77.83000183105469,73.78272247314453,6905800
+2016-04-05,77.13999938964844,77.47000122070312,76.58000183105469,76.97000122070312,72.9674301147461,6012000
+2016-04-06,77.08000183105469,78.27999877929688,77.0,78.20999908447266,74.14293670654297,6220400
+2016-04-07,77.70999908447266,77.9800033569336,77.19000244140625,77.58000183105469,73.54570770263672,7542100
+2016-04-08,78.08000183105469,78.62000274658203,77.80999755859375,78.02999877929688,73.97230529785156,5327500
+2016-04-11,78.36000061035156,78.77999877929688,77.7699966430664,77.81999969482422,73.77323150634766,5957200
+2016-04-12,77.72000122070312,78.55000305175781,77.6500015258789,78.5199966430664,74.43685150146484,5962900
+2016-04-13,79.02999877929688,79.93000030517578,78.91000366210938,79.70999908447266,75.5649642944336,9187300
+2016-04-14,79.76000213623047,80.66999816894531,79.30999755859375,80.33000183105469,76.1527099609375,11470300
+2016-04-15,80.25,80.69000244140625,79.9000015258789,80.08000183105469,75.91572570800781,7186700
+2016-04-18,80.19999694824219,81.55000305175781,79.83000183105469,81.44999694824219,77.21444702148438,7761200
+2016-04-19,81.5,81.7300033569336,80.37000274658203,80.75,76.55086517333984,8324700
+2016-04-20,80.87999725341797,81.63999938964844,80.55000305175781,81.1500015258789,76.93006134033203,8521300
+2016-04-21,81.5,81.66999816894531,80.68000030517578,80.79000091552734,76.58879089355469,9536900
+2016-04-22,78.0,79.36000061035156,77.27999877929688,79.11000061035156,74.99617004394531,18216000
+2016-04-25,78.69000244140625,78.83999633789062,77.81999969482422,78.13999938964844,74.07661437988281,11184600
+2016-04-26,78.44999694824219,78.69999694824219,78.11000061035156,78.52999877929688,74.44632720947266,6071800
+2016-04-27,78.41000366210938,79.0,78.16999816894531,78.76000213623047,74.66436004638672,6319400
+2016-04-28,78.3499984741211,79.2699966430664,77.5999984741211,77.68000030517578,73.6405258178711,8322600
+2016-04-29,77.5199966430664,78.01000213623047,76.86000061035156,77.23999786376953,73.22340393066406,8092700
+2016-05-02,77.80999755859375,78.47000122070312,77.16000366210938,78.45999908447266,74.37996673583984,7636800
+2016-05-03,77.43000030517578,78.36000061035156,76.93000030517578,77.19000244140625,73.1760025024414,7666300
+2016-05-04,76.55999755859375,77.37999725341797,76.3499984741211,77.06999969482422,73.06224060058594,8854000
+2016-05-05,77.13999938964844,77.69999694824219,77.01000213623047,77.36000061035156,73.337158203125,6002300
+2016-05-06,77.2300033569336,77.80000305175781,76.77999877929688,77.72000122070312,73.67845153808594,6172600
+2016-05-09,77.69000244140625,78.36000061035156,77.58000183105469,78.22000122070312,74.15243530273438,9242300
+2016-05-10,78.41999816894531,79.33000183105469,78.41000366210938,79.19999694824219,75.08146667480469,6802600
+2016-05-11,79.13999938964844,79.33000183105469,77.29000091552734,77.30000305175781,73.41001892089844,8432500
+2016-05-12,77.80000305175781,78.19000244140625,77.06999969482422,77.88999938964844,73.97032928466797,7512800
+2016-05-13,77.70999908447266,78.27999877929688,76.83000183105469,76.83000183105469,72.96366882324219,7562700
+2016-05-16,77.0199966430664,78.05999755859375,76.95999908447266,77.80000305175781,73.88487243652344,8597900
+2016-05-17,77.56999969482422,77.91999816894531,76.5199966430664,76.79000091552734,72.92569732666016,7169900
+2016-05-18,76.70999908447266,77.87999725341797,76.4000015258789,77.43000030517578,73.53348541259766,6288500
+2016-05-19,76.87000274658203,77.25,76.22000122070312,76.87999725341797,73.01117706298828,5552200
+2016-05-20,77.33999633789062,78.04000091552734,77.18000030517578,77.66999816894531,73.76142883300781,6302100
+2016-05-23,77.76000213623047,77.98999786376953,77.13999938964844,77.20999908447266,73.32456970214844,5934300
+2016-05-24,77.66000366210938,79.5,77.66000366210938,79.37999725341797,75.38536071777344,7582300
+2016-05-25,79.5,79.66999816894531,78.94999694824219,79.05999755859375,75.08147430419922,5846700
+2016-05-26,79.4000015258789,79.4000015258789,78.87000274658203,79.0,75.02448272705078,4284000
+2016-05-27,78.83999633789062,79.66000366210938,78.83999633789062,79.66000366210938,75.65127563476562,4374600
+2016-05-31,79.86000061035156,79.87000274658203,78.76000213623047,78.94000244140625,74.96752166748047,8639600
+2016-06-01,78.69000244140625,79.31999969482422,78.56999969482422,79.22000122070312,75.2334213256836,4507000
+2016-06-02,79.2699966430664,79.94999694824219,78.93000030517578,79.94999694824219,75.92666625976562,5627500
+2016-06-03,79.55000305175781,80.19999694824219,79.16000366210938,79.94000244140625,75.91718292236328,7628000
+2016-06-06,80.29000091552734,80.9000015258789,80.16999816894531,80.54000091552734,76.48700714111328,7620100
+2016-06-07,80.69999694824219,81.0,80.54000091552734,80.5999984741211,76.5439682006836,5515700
+2016-06-08,80.5999984741211,81.70999908447266,80.47000122070312,81.6500015258789,77.54115295410156,8860900
+2016-06-09,81.2300033569336,81.54000091552734,80.9800033569336,81.26000213623047,77.1707763671875,6670900
+2016-06-10,80.75,80.75,79.83999633789062,80.18000030517578,76.14509582519531,7859900
+2016-06-13,79.0,80.18000030517578,78.37999725341797,78.4000015258789,74.45466613769531,10424600
+2016-06-14,78.12000274658203,78.75,77.95999908447266,78.56999969482422,74.61609649658203,7891700
+2016-06-15,78.56999969482422,78.83999633789062,78.05000305175781,78.16999816894531,74.23626708984375,7424000
+2016-06-16,77.88999938964844,78.5199966430664,77.13999938964844,78.3499984741211,74.40718841552734,9650800
+2016-06-17,78.31999969482422,78.33000183105469,76.83000183105469,76.98999786376953,73.11564636230469,14602200
+2016-06-20,78.30000305175781,78.37999725341797,77.31999969482422,77.33999633789062,73.44802856445312,9957500
+2016-06-21,77.80999755859375,78.01000213623047,77.1500015258789,77.33000183105469,73.43852996826172,9201000
+2016-06-22,77.58000183105469,77.76000213623047,76.52999877929688,76.52999877929688,72.67877960205078,9626700
+2016-06-23,77.76000213623047,78.23999786376953,76.87000274658203,78.2300033569336,74.293212890625,13566200
+2016-06-24,74.80000305175781,76.04000091552734,74.44999694824219,75.05000305175781,71.27325439453125,18375000
+2016-06-27,74.18000030517578,74.58000183105469,73.25,73.33999633789062,69.64932250976562,16318400
+2016-06-28,75.04000091552734,75.5,74.48999786376953,75.16000366210938,71.37773132324219,14815200
+2016-06-29,75.9800033569336,76.76000213623047,75.70999908447266,76.73999786376953,72.87821960449219,12178100
+2016-06-30,76.98999786376953,77.13999938964844,73.80000305175781,74.16999816894531,70.43754577636719,24877300
+2016-07-01,74.5,75.94000244140625,74.0999984741211,74.4800033569336,70.73193359375,13821400
+2016-07-05,74.25,74.97000122070312,73.83000183105469,74.66999816894531,70.91238403320312,11081000
+2016-07-06,74.12000274658203,74.75,73.83000183105469,74.05999755859375,70.33309936523438,11263800
+2016-07-07,74.31999969482422,75.29000091552734,74.2699966430664,74.51000213623047,70.76043701171875,8806700
+2016-07-08,75.30000305175781,76.55000305175781,74.79000091552734,76.41999816894531,72.57431030273438,10975000
+2016-07-11,76.80999755859375,77.19000244140625,76.38999938964844,76.5199966430664,72.6692886352539,8185900
+2016-07-12,76.68000030517578,77.56999969482422,76.55000305175781,77.4800033569336,73.58098602294922,10245500
+2016-07-13,77.68000030517578,77.77999877929688,77.19999694824219,77.45999908447266,73.56195068359375,6559200
+2016-07-14,78.05999755859375,78.54000091552734,77.69000244140625,78.13999938964844,74.2077865600586,6607400
+2016-07-15,78.6500015258789,78.75,78.05000305175781,78.30000305175781,74.35971069335938,8153400
+2016-07-18,78.3499984741211,78.69999694824219,78.2300033569336,78.30999755859375,74.36920928955078,4864200
+2016-07-19,77.75,78.88999938964844,77.62999725341797,78.72000122070312,74.75857543945312,9395500
+2016-07-20,78.75,79.75,78.75,79.36000061035156,75.36637878417969,7922100
+2016-07-21,79.44000244140625,79.7300033569336,78.4000015258789,78.79000091552734,74.82508087158203,9018000
+2016-07-22,79.9800033569336,80.08000183105469,78.33000183105469,79.91000366210938,75.88868713378906,12532400
+2016-07-25,80.16999816894531,80.16999816894531,78.7300033569336,78.94000244140625,74.96752166748047,7979900
+2016-07-26,78.9800033569336,79.05999755859375,77.94000244140625,78.48999786376953,74.54015350341797,9673200
+2016-07-27,78.45999908447266,78.79000091552734,77.52999877929688,78.52999877929688,74.5781478881836,10194400
+2016-07-28,78.69000244140625,80.0,78.55000305175781,79.19000244140625,75.20494079589844,8709700
+2016-07-29,79.23999786376953,79.3499984741211,78.0,78.05000305175781,74.12229919433594,7777700
+2016-08-01,78.30999755859375,78.52999877929688,77.7300033569336,78.26000213623047,74.32170104980469,8908800
+2016-08-02,78.06999969482422,78.47000122070312,77.75,78.27999877929688,74.34071350097656,7910000
+2016-08-03,78.27999877929688,78.70999908447266,78.20999908447266,78.70999908447266,74.74906158447266,7272700
+2016-08-04,78.83000183105469,79.6500015258789,78.75,79.4800033569336,75.4803237915039,5954400
+2016-08-05,79.7300033569336,80.23999786376953,79.66000366210938,80.13999938964844,76.10711669921875,6662500
+2016-08-08,80.2300033569336,80.33999633789062,79.80000305175781,79.94999694824219,75.92666625976562,5119700
+2016-08-09,79.95999908447266,80.4800033569336,79.94999694824219,80.05999755859375,76.03113555908203,4455700
+2016-08-10,79.97000122070312,80.22000122070312,79.51000213623047,79.68000030517578,75.6702651977539,5945500
+2016-08-11,80.0,80.27999877929688,79.83999633789062,80.12000274658203,76.08814239501953,6577700
+2016-08-12,79.80000305175781,80.08000183105469,79.6500015258789,80.0199966430664,75.99317169189453,4420400
+2016-08-15,80.12999725341797,81.1500015258789,80.0199966430664,80.91000366210938,76.83839416503906,6290300
+2016-08-16,80.41999816894531,80.91000366210938,80.22000122070312,80.80999755859375,76.74341583251953,6182600
+2016-08-17,80.70999908447266,80.86000061035156,80.4000015258789,80.83999633789062,76.90510559082031,4655400
+2016-08-18,80.01000213623047,80.58999633789062,79.91000366210938,80.2699966430664,76.36288452148438,7453900
+2016-08-19,80.01000213623047,80.47000122070312,79.73999786376953,80.47000122070312,76.55316162109375,8480900
+2016-08-22,80.33999633789062,81.08000183105469,79.95999908447266,81.05999755859375,77.11442565917969,7954500
+2016-08-23,81.37000274658203,81.76000213623047,80.80000305175781,80.80000305175781,76.86707305908203,10007800
+2016-08-24,80.80000305175781,80.9800033569336,80.19000244140625,80.29000091552734,76.38188171386719,5028000
+2016-08-25,80.29000091552734,80.5199966430664,80.0,80.31999969482422,76.41041564941406,5773700
+2016-08-26,80.62000274658203,81.13999938964844,80.16999816894531,80.56999969482422,76.64826965332031,7932200
+2016-08-29,80.54000091552734,80.98999786376953,80.54000091552734,80.87000274658203,76.93368530273438,4766700
+2016-08-30,81.0,81.19000244140625,80.72000122070312,81.16999816894531,77.21906280517578,4128700
+2016-08-31,80.94999694824219,81.19999694824219,80.70999908447266,80.9000015258789,76.96221923828125,7386100
+2016-09-01,81.13999938964844,81.55000305175781,80.97000122070312,81.30000305175781,77.34275817871094,6240600
+2016-09-02,81.56999969482422,82.1500015258789,81.5,82.0,78.0086669921875,6408900
+2016-09-06,82.0,82.52999877929688,81.80999755859375,82.52999877929688,78.51284790039062,8140400
+2016-09-07,82.4800033569336,83.26000213623047,82.36000061035156,83.23999786376953,79.18830871582031,9304700
+2016-09-08,83.0199966430664,83.62999725341797,82.58999633789062,82.97000122070312,78.93146514892578,7961100
+2016-09-09,82.4000015258789,82.80999755859375,81.33000183105469,81.33000183105469,77.37127685546875,11563000
+2016-09-12,81.33999633789062,83.12999725341797,81.18000030517578,82.97000122070312,78.93146514892578,9882700
+2016-09-13,82.41000366210938,82.44000244140625,81.62000274658203,81.88999938964844,77.90404510498047,8834300
+2016-09-14,81.45999908447266,82.22000122070312,81.44999694824219,81.48999786376953,77.52349853515625,10999500
+2016-09-15,81.41999816894531,82.12999725341797,81.19000244140625,82.01000213623047,78.01819610595703,10580300
+2016-09-16,81.73999786376953,82.26000213623047,81.41999816894531,82.06999969482422,78.07526397705078,11702000
+2016-09-19,82.43000030517578,83.04000091552734,82.2300033569336,82.51000213623047,78.49385833740234,8361700
+2016-09-20,82.97000122070312,83.2300033569336,82.31999969482422,82.4800033569336,78.46532440185547,6473300
+2016-09-21,82.91999816894531,83.25,82.2699966430664,83.22000122070312,79.16928100585938,7536200
+2016-09-22,83.41999816894531,83.79000091552734,83.19999694824219,83.36000061035156,79.30247497558594,6599400
+2016-09-23,83.33000183105469,83.44999694824219,82.5199966430664,82.54000091552734,78.52237701416016,8283700
+2016-09-26,82.1500015258789,82.26000213623047,81.69000244140625,81.80999755859375,77.82791900634766,8486800
+2016-09-27,81.79000091552734,82.37999725341797,81.5,82.16000366210938,78.1608657836914,7969500
+2016-09-28,82.37999725341797,83.01000213623047,81.94000244140625,82.97000122070312,78.93146514892578,7974300
+2016-09-29,82.72000122070312,83.05999755859375,81.79000091552734,81.91999816894531,77.93256378173828,5885400
+2016-09-30,82.16000366210938,83.04000091552734,81.68000030517578,82.69999694824219,78.67460632324219,9776800
+2016-10-03,82.41999816894531,83.11000061035156,82.30000305175781,82.86000061035156,78.82681274414062,8155400
+2016-10-04,83.27999877929688,83.52999877929688,82.58000183105469,82.7300033569336,78.703125,5772000
+2016-10-05,82.95999908447266,83.44999694824219,82.9000015258789,83.3499984741211,79.29293823242188,6163400
+2016-10-06,83.12000274658203,83.4800033569336,82.87999725341797,83.36000061035156,79.30247497558594,7687100
+2016-10-07,83.48999786376953,83.69999694824219,82.63999938964844,82.87999725341797,78.84580993652344,8238100
+2016-10-10,83.12999725341797,83.54000091552734,82.94000244140625,83.12000274658203,79.07415771484375,7371500
+2016-10-11,82.68000030517578,82.79000091552734,81.56999969482422,82.04000091552734,78.04672241210938,6227400
+2016-10-12,81.83999633789062,82.54000091552734,81.81999969482422,82.25,78.24649810791016,3923600
+2016-10-13,81.6500015258789,82.12999725341797,81.11000061035156,81.87000274658203,77.88500213623047,6810900
+2016-10-14,82.04000091552734,83.19000244140625,82.04000091552734,82.44999694824219,78.43675994873047,6698100
+2016-10-17,82.58000183105469,82.69000244140625,82.04000091552734,82.1500015258789,78.15135955810547,8473700
+2016-10-18,81.5,82.37000274658203,81.3499984741211,81.58000183105469,77.609130859375,11680400
+2016-10-19,81.6500015258789,82.87000274658203,81.6500015258789,82.80999755859375,78.77922058105469,8440900
+2016-10-20,83.05000305175781,83.0999984741211,82.16999816894531,82.5,78.48432922363281,6945200
+2016-10-21,82.0199966430664,82.54000091552734,81.58000183105469,82.3499984741211,78.34164428710938,8043200
+2016-10-24,83.2699966430664,83.58999633789062,82.70999908447266,83.16999816894531,79.12171173095703,16267000
+2016-10-25,83.16999816894531,83.16999816894531,81.69999694824219,82.02999877929688,78.03720092773438,15085900
+2016-10-26,81.62000274658203,82.26000213623047,81.41000366210938,81.75,77.77084350585938,8748400
+2016-10-27,81.95999908447266,82.2699966430664,81.61000061035156,81.91999816894531,77.93256378173828,7039200
+2016-10-28,82.5199966430664,83.36000061035156,82.11000061035156,82.22000122070312,78.21797180175781,10919600
+2016-10-31,82.44000244140625,82.9000015258789,82.36000061035156,82.51000213623047,78.49385833740234,10024000
+2016-11-01,82.63999938964844,82.69000244140625,81.33000183105469,81.62000274658203,77.64715576171875,10881500
+2016-11-02,80.88999938964844,81.37999725341797,80.5199966430664,80.58000183105469,76.65778350830078,9170900
+2016-11-03,80.75,81.12999725341797,80.54000091552734,80.6500015258789,76.724365234375,7563100
+2016-11-04,80.6500015258789,81.23999786376953,80.33000183105469,80.36000061035156,76.44849395751953,7588100
+2016-11-07,81.63999938964844,82.52999877929688,81.44999694824219,82.51000213623047,78.49385833740234,7277900
+2016-11-08,82.38999938964844,83.16000366210938,82.1500015258789,82.87999725341797,78.84580993652344,7152000
+2016-11-09,81.80999755859375,83.30000305175781,81.22000122070312,83.23999786376953,79.18830871582031,12158500
+2016-11-10,83.30000305175781,83.95999908447266,81.41999816894531,81.87000274658203,77.88500213623047,17171600
+2016-11-11,81.58999633789062,82.62999725341797,81.5199966430664,81.87999725341797,77.89453125,7368000
+2016-11-14,82.0199966430664,82.22000122070312,77.30000305175781,78.37999725341797,74.56486511230469,21773500
+2016-11-15,78.2300033569336,79.54000091552734,77.80000305175781,78.56999969482422,74.74559783935547,18523400
+2016-11-16,78.79000091552734,80.19000244140625,78.76000213623047,80.08000183105469,76.34246063232422,9997700
+2016-11-17,80.31999969482422,81.19999694824219,80.18000030517578,81.06999969482422,77.28624725341797,8081800
+2016-11-18,81.1500015258789,81.5,80.52999877929688,80.81999969482422,77.04790496826172,7920800
+2016-11-21,81.2300033569336,81.77999877929688,80.9000015258789,81.69000244140625,77.8772964477539,8942100
+2016-11-22,81.69000244140625,81.69000244140625,79.26000213623047,79.93000030517578,76.199462890625,18133900
+2016-11-23,79.9800033569336,79.98999786376953,78.94999694824219,79.56999969482422,75.85624694824219,12802600
+2016-11-25,79.98999786376953,80.37000274658203,79.73999786376953,80.12999725341797,76.3901138305664,6495700
+2016-11-28,79.66000366210938,80.01000213623047,79.05000305175781,79.08000183105469,75.38912963867188,11793100
+2016-11-29,79.12000274658203,79.58000183105469,78.94999694824219,79.1500015258789,75.45586395263672,8575200
+2016-11-30,79.44999694824219,79.44999694824219,77.27999877929688,77.31999969482422,73.71127319335938,15353900
+2016-12-01,77.56999969482422,77.62000274658203,75.25,75.43000030517578,71.90946197509766,21053000
+2016-12-02,75.4000015258789,76.25,75.16999816894531,75.72000122070312,72.18595123291016,13629600
+2016-12-05,76.62999725341797,77.5999984741211,76.55000305175781,77.30999755859375,73.70172882080078,12119200
+2016-12-06,77.94000244140625,77.97000122070312,76.70999908447266,77.11000061035156,73.51106262207031,13896600
+2016-12-07,77.2699966430664,79.48999786376953,77.25,79.30999755859375,75.60838317871094,13919800
+2016-12-08,79.68000030517578,79.87000274658203,78.97000122070312,79.27999877929688,75.57978057861328,13320100
+2016-12-09,79.1500015258789,79.93000030517578,78.83000183105469,79.13999938964844,75.44631958007812,10728300
+2016-12-12,78.98999786376953,79.02999877929688,77.91999816894531,78.5,74.83618927001953,11942300
+2016-12-13,78.80999755859375,79.5,78.25,79.19999694824219,75.5035171508789,12995100
+2016-12-14,79.27999877929688,79.9800033569336,79.12000274658203,79.12999725341797,75.43678283691406,20146200
+2016-12-15,79.37000274658203,80.38999938964844,79.12999725341797,79.5,75.78952026367188,14070900
+2016-12-16,79.22000122070312,79.45999908447266,78.16999816894531,78.3499984741211,74.69316864013672,19141700
+2016-12-19,78.04000091552734,78.5999984741211,78.0199966430664,78.0999984741211,74.454833984375,8699100
+2016-12-20,78.41000366210938,78.58000183105469,77.69000244140625,78.36000061035156,74.7027359008789,6917400
+2016-12-21,78.4800033569336,78.55000305175781,77.9800033569336,78.13999938964844,74.49299621582031,9343600
+2016-12-22,78.0199966430664,78.05999755859375,77.19000244140625,77.9000015258789,74.26419067382812,12074000
+2016-12-23,78.08000183105469,78.4800033569336,77.9000015258789,78.1500015258789,74.50252532958984,6192900
+2016-12-27,78.2699966430664,78.8499984741211,78.2300033569336,78.3499984741211,74.69316864013672,3776000
+2016-12-28,78.4000015258789,78.6500015258789,77.97000122070312,78.30000305175781,74.64552307128906,7587100
+2016-12-29,78.48999786376953,78.83999633789062,78.30000305175781,78.33000183105469,74.67414093017578,6241100
+2016-12-30,78.43000030517578,78.54000091552734,77.94000244140625,78.0199966430664,74.37860870361328,7127300
+2017-01-03,78.76000213623047,79.91000366210938,78.48999786376953,79.5,75.78952026367188,13785200
+2017-01-04,79.44000244140625,80.26000213623047,79.36000061035156,80.1500015258789,76.40919494628906,8033100
+2017-01-05,80.33999633789062,81.52999877929688,80.22000122070312,81.08999633789062,77.30530548095703,7805100
+2017-01-06,81.30000305175781,82.48999786376953,80.94000244140625,82.20999908447266,78.3730239868164,8898300
+2017-01-09,82.27999877929688,82.44999694824219,81.6500015258789,81.75,77.93450164794922,7305300
+2017-01-10,81.69999694824219,81.9000015258789,81.12999725341797,81.30999755859375,77.51502990722656,6017500
+2017-01-11,81.25,81.80000305175781,80.91000366210938,81.80000305175781,77.98216247558594,7499200
+2017-01-12,81.05000305175781,81.47000122070312,80.51000213623047,81.37000274658203,77.57223510742188,6884000
+2017-01-13,81.0199966430664,81.8499984741211,80.79000091552734,81.16999816894531,77.381591796875,7291200
+2017-01-17,80.76000213623047,81.48999786376953,80.76000213623047,81.26000213623047,77.46739196777344,6326500
+2017-01-18,81.2699966430664,81.83000183105469,80.9800033569336,81.58999633789062,77.78196716308594,8512300
+2017-01-19,81.79000091552734,81.8499984741211,81.41000366210938,81.7300033569336,77.91542053222656,6479400
+2017-01-20,82.08999633789062,82.27999877929688,81.61000061035156,81.83999633789062,78.02029418945312,9048500
+2017-01-23,81.69999694824219,82.30000305175781,81.5,82.1500015258789,78.31581115722656,7414200
+2017-01-24,82.4000015258789,83.48999786376953,81.8499984741211,83.2300033569336,79.34542846679688,8397500
+2017-01-25,83.79000091552734,84.2699966430664,83.44999694824219,83.9000015258789,79.98416900634766,9360900
+2017-01-26,83.91999816894531,83.91999816894531,83.08000183105469,83.23999786376953,79.35496520996094,8428200
+2017-01-27,83.31999969482422,83.80000305175781,82.91999816894531,83.7699966430664,79.86022186279297,5445900
+2017-01-30,83.47000122070312,83.73999786376953,82.66000366210938,83.69999694824219,79.79349517822266,8792800
+2017-01-31,82.12999725341797,83.27999877929688,82.0999984741211,82.70999908447266,78.84969329833984,7479400
+2017-02-01,82.9000015258789,83.08999633789062,82.05000305175781,82.44000244140625,78.5923080444336,7534400
+2017-02-02,82.13999938964844,82.69999694824219,81.56999969482422,82.30000305175781,78.45883178710938,11142300
+2017-02-03,85.73999786376953,86.81999969482422,85.11000061035156,86.08000183105469,82.06243133544922,28079600
+2017-02-06,86.06999969482422,86.0999984741211,85.51000213623047,85.83000183105469,81.8240737915039,9665300
+2017-02-07,85.95999908447266,86.3499984741211,85.66999816894531,85.77999877929688,81.77641296386719,8600300
+2017-02-08,85.80000305175781,85.83999633789062,85.08000183105469,85.08999633789062,81.11861419677734,7587700
+2017-02-09,85.37000274658203,85.7699966430664,84.87999725341797,85.58000183105469,81.58575439453125,6554700
+2017-02-10,85.80000305175781,86.13999938964844,85.2300033569336,85.9000015258789,81.89080047607422,10432000
+2017-02-13,86.19999694824219,86.69999694824219,86.0,86.44000244140625,82.40560913085938,6046300
+2017-02-14,86.5199966430664,86.97000122070312,86.26000213623047,86.8499984741211,82.79647064208984,5952000
+2017-02-15,87.0199966430664,87.54000091552734,86.69999694824219,87.54000091552734,83.61312866210938,8049700
+2017-02-16,87.55000305175781,87.68000030517578,86.79000091552734,87.41000366210938,83.48896789550781,8680600
+2017-02-17,87.2699966430664,87.68000030517578,86.9800033569336,87.45999908447266,83.53670501708984,5887200
+2017-02-21,87.51000213623047,88.04000091552734,87.16999816894531,87.91999816894531,83.97608947753906,9301300
+2017-02-22,87.61000061035156,88.1500015258789,87.51000213623047,87.80000305175781,83.8614501953125,8389900
+2017-02-23,88.2300033569336,88.48999786376953,87.87000274658203,88.18000030517578,84.22441101074219,6040500
+2017-02-24,87.36000061035156,88.43000030517578,87.30000305175781,88.43000030517578,84.46319580078125,5151300
+2017-02-27,88.31999969482422,88.37999725341797,87.91000366210938,88.0,84.05248260498047,6131600
+2017-02-28,88.16000366210938,88.37999725341797,87.76000213623047,87.94000244140625,83.99517059326172,8521900
+2017-03-01,88.73999786376953,89.13999938964844,88.41999816894531,88.98999786376953,84.9980697631836,11131400
+2017-03-02,89.0,89.12999725341797,88.0999984741211,88.52999877929688,84.55870056152344,10544200
+2017-03-03,88.30999755859375,88.91000366210938,88.18000030517578,88.79000091552734,84.80703735351562,5700600
+2017-03-06,88.52999877929688,89.2699966430664,88.2699966430664,88.94000244140625,84.95030975341797,7347600
+2017-03-07,88.98999786376953,89.30000305175781,88.8499984741211,89.05999755859375,85.06492614746094,5688400
+2017-03-08,89.16999816894531,89.30000305175781,88.87000274658203,88.95999908447266,84.96942138671875,5866800
+2017-03-09,89.0199966430664,89.5,88.70999908447266,89.11000061035156,85.11270904541016,5953900
+2017-03-10,89.5,89.86000061035156,89.0999984741211,89.7300033569336,85.70487976074219,12246700
+2017-03-13,89.80000305175781,90.30999755859375,89.61000061035156,90.11000061035156,86.06783294677734,8944100
+2017-03-14,89.93000030517578,90.02999877929688,89.23999786376953,89.55000305175781,85.532958984375,6009400
+2017-03-15,89.75,90.0999984741211,89.41000366210938,89.91999816894531,85.88634490966797,6350700
+2017-03-16,90.30999755859375,90.33000183105469,89.47000122070312,90.04000091552734,86.0009765625,9174400
+2017-03-17,90.25,90.62999725341797,90.16999816894531,90.23999786376953,86.19200134277344,8613400
+2017-03-20,90.29000091552734,92.05000305175781,88.97000122070312,89.18000030517578,85.17957305908203,9438000
+2017-03-21,89.48999786376953,89.70999908447266,88.0,88.05999755859375,84.10982513427734,11092100
+2017-03-22,87.8499984741211,89.04000091552734,87.8499984741211,88.5199966430664,84.54917907714844,7828600
+2017-03-23,88.47000122070312,89.38999938964844,88.41999816894531,88.86000061035156,84.87391662597656,7710700
+2017-03-24,89.05999755859375,89.61000061035156,88.97000122070312,89.19000244140625,85.18911743164062,7597600
+2017-03-27,88.30999755859375,88.98999786376953,88.06999969482422,88.94999694824219,84.95985412597656,5230000
+2017-03-28,89.12000274658203,89.41999816894531,88.48999786376953,89.12000274658203,85.12223815917969,7045500
+2017-03-29,88.98999786376953,89.38999938964844,88.55999755859375,89.18000030517578,85.17957305908203,4738000
+2017-03-30,89.08000183105469,89.0999984741211,88.5999984741211,89.01000213623047,85.01718139648438,6227100
+2017-03-31,88.9800033569336,89.3499984741211,88.87000274658203,88.87000274658203,84.88346099853516,6429800
+2017-04-03,89.13999938964844,89.45999908447266,88.4000015258789,89.36000061035156,85.35147094726562,9125800
+2017-04-04,89.01000213623047,89.33000183105469,88.66000366210938,88.77999877929688,84.79749298095703,4859900
+2017-04-05,89.12999725341797,90.19999694824219,88.94999694824219,89.02999877929688,85.0362777709961,7251600
+2017-04-06,89.0,89.26000213623047,88.77999877929688,89.08999633789062,85.09357452392578,8473900
+2017-04-07,88.97000122070312,89.23999786376953,88.5199966430664,88.73999786376953,84.75928497314453,5439500
+2017-04-10,88.62000274658203,89.25,88.5199966430664,88.86000061035156,84.87391662597656,5999400
+2017-04-11,88.5999984741211,88.8499984741211,88.12999725341797,88.8499984741211,84.86434936523438,7058500
+2017-04-12,88.69999694824219,89.20999908447266,88.55999755859375,88.68000030517578,84.70198822021484,5912500
+2017-04-13,88.47000122070312,89.77999877929688,88.43000030517578,88.87000274658203,84.88346099853516,7242700
+2017-04-17,89.08999633789062,89.9000015258789,88.75,89.80999755859375,85.78130340576172,6122800
+2017-04-18,89.63999938964844,89.91999816894531,89.23999786376953,89.7300033569336,85.70487976074219,6823500
+2017-04-19,90.08999633789062,90.62000274658203,89.5999984741211,89.75,85.7239761352539,7301300
+2017-04-20,90.13999938964844,91.5,89.9000015258789,91.1500015258789,87.06117248535156,12178300
+2017-04-21,92.7699966430664,92.80000305175781,91.0199966430664,91.1500015258789,87.06117248535156,19442600
+2017-04-24,92.1500015258789,92.5,91.01000213623047,91.8499984741211,87.72977447509766,11705400
+2017-04-25,91.98999786376953,92.3499984741211,91.58000183105469,92.11000061035156,87.97809600830078,7769200
+2017-04-26,92.0199966430664,92.4800033569336,91.75,91.81999969482422,87.70114135742188,11295200
+2017-04-27,91.94999694824219,92.0,91.27999877929688,91.5999984741211,87.49099731445312,5856800
+2017-04-28,91.38999938964844,91.55000305175781,90.9800033569336,91.22000122070312,87.1280288696289,6888500
+2017-05-01,91.29000091552734,91.66999816894531,91.13999938964844,91.26000213623047,87.166259765625,9042100
+2017-05-02,91.62000274658203,92.75,91.52999877929688,92.54000091552734,88.38882446289062,11627700
+2017-05-03,92.4000015258789,92.55000305175781,91.9800033569336,92.44000244140625,88.2933120727539,4909000
+2017-05-04,92.69999694824219,92.8499984741211,92.25,92.62000274658203,88.46524810791016,5257000
+2017-05-05,92.9000015258789,92.9800033569336,91.76000213623047,92.08999633789062,87.9590072631836,8844500
+2017-05-08,92.05000305175781,92.16000366210938,91.5199966430664,91.91999816894531,87.79664611816406,5223600
+2017-05-09,91.9000015258789,92.13999938964844,91.83000183105469,92.0,87.87305450439453,3969500
+2017-05-10,91.69999694824219,92.41000366210938,91.68000030517578,92.25,88.11183166503906,6747600
+2017-05-11,92.12000274658203,92.30999755859375,91.62000274658203,92.0999984741211,87.96857452392578,7052200
+2017-05-12,92.19000244140625,92.77999877929688,91.9800033569336,92.7300033569336,88.57029724121094,5898800
+2017-05-15,92.7300033569336,93.41999816894531,92.72000122070312,93.2300033569336,89.0478744506836,7040100
+2017-05-16,93.3499984741211,93.72000122070312,92.97000122070312,93.1500015258789,88.97148895263672,5497400
+2017-05-17,92.4800033569336,92.76000213623047,91.70999908447266,91.76000213623047,87.79933166503906,8240200
+2017-05-18,91.36000061035156,92.4800033569336,91.36000061035156,91.70999908447266,87.7514877319336,8239800
+2017-05-19,91.9800033569336,92.80999755859375,91.70999908447266,92.4800033569336,88.48826599121094,9361300
+2017-05-22,92.52999877929688,93.5999984741211,92.43000030517578,93.30999755859375,89.28240203857422,9186200
+2017-05-23,93.55999755859375,94.06999969482422,93.47000122070312,93.86000061035156,89.80870819091797,7616100
+2017-05-24,94.0199966430664,94.98999786376953,94.0199966430664,94.80999755859375,90.71769714355469,6825300
+2017-05-25,95.08999633789062,95.37999725341797,94.88999938964844,95.04000091552734,90.93775939941406,7262400
+2017-05-26,95.0,95.12000274658203,94.38999938964844,94.66999816894531,90.583740234375,4133900
+2017-05-30,94.66000366210938,94.87999725341797,94.33999633789062,94.72000122070312,90.6315689086914,6292700
+2017-05-31,95.08000183105469,95.52999877929688,94.45999908447266,95.2300033569336,91.11956787109375,9866000
+2017-06-01,95.4000015258789,95.44999694824219,94.61000061035156,95.4000015258789,91.28223419189453,8911900
+2017-06-02,95.41000366210938,96.19000244140625,95.41000366210938,96.1500015258789,91.99984741210938,8570200
+2017-06-05,96.31999969482422,96.58999633789062,96.11000061035156,96.55000305175781,92.38257598876953,14510500
+2017-06-06,96.2699966430664,96.5999984741211,95.55999755859375,95.79000091552734,91.6553955078125,7030300
+2017-06-07,96.02999877929688,96.22000122070312,95.76000213623047,96.08999633789062,91.94244384765625,6720300
+2017-06-08,95.87000274658203,96.12000274658203,95.29000091552734,96.08999633789062,91.94244384765625,7720300
+2017-06-09,96.08999633789062,96.25,93.70999908447266,94.55999755859375,90.47847747802734,16887100
+2017-06-12,93.69000244140625,94.04000091552734,92.80000305175781,93.5,89.4642333984375,15610000
+2017-06-13,94.0,95.33999633789062,93.97000122070312,95.08000183105469,90.97602844238281,8700100
+2017-06-14,95.31999969482422,96.0,94.94999694824219,95.31999969482422,91.20568084716797,6347000
+2017-06-15,94.44000244140625,94.52999877929688,93.52999877929688,94.16999816894531,90.10531616210938,12793900
+2017-06-16,94.30999755859375,94.44000244140625,93.73999786376953,94.16999816894531,90.10531616210938,14705100
+2017-06-19,94.75,94.8499984741211,94.25,94.79000091552734,90.69854736328125,5984300
+2017-06-20,94.79000091552734,94.95999908447266,94.33000183105469,94.37999725341797,90.3062515258789,5626700
+2017-06-21,94.61000061035156,94.7699966430664,94.06999969482422,94.54000091552734,90.4593505859375,5611400
+2017-06-22,94.48999786376953,94.51000213623047,93.87000274658203,93.94999694824219,89.8947982788086,5846500
+2017-06-23,94.16000366210938,95.6500015258789,93.88999938964844,95.58000183105469,91.45443725585938,11637300
+2017-06-26,95.80000305175781,96.2699966430664,95.0999984741211,95.22000122070312,91.1100082397461,6970800
+2017-06-27,95.1500015258789,95.33999633789062,94.62999725341797,94.9000015258789,90.8038330078125,6283600
+2017-06-28,95.1500015258789,96.4000015258789,94.66000366210938,96.2300033569336,92.07640838623047,5571300
+2017-06-29,95.79000091552734,95.79000091552734,94.01000213623047,94.41999816894531,90.34452819824219,8872500
+2017-06-30,94.37999725341797,94.62000274658203,93.77999877929688,93.77999877929688,89.73216247558594,9036600
+2017-07-03,94.37999725341797,94.41000366210938,93.3499984741211,93.3499984741211,89.32069396972656,6197700
+2017-07-05,93.75,94.4000015258789,93.72000122070312,94.01000213623047,89.95223999023438,9339600
+2017-07-06,93.44999694824219,93.97000122070312,93.19000244140625,93.25,89.22503662109375,8215700
+2017-07-07,93.5,94.41000366210938,93.5,93.91999816894531,89.86610412597656,6175800
+2017-07-10,94.1500015258789,95.37000274658203,94.1500015258789,95.08999633789062,90.98560333251953,8851800
+2017-07-11,95.08000183105469,95.62999725341797,94.93000030517578,95.41000366210938,91.29179382324219,5554100
+2017-07-12,95.9800033569336,96.44999694824219,95.62999725341797,96.18000030517578,92.02854919433594,5974800
+2017-07-13,96.41999816894531,96.6500015258789,95.7699966430664,95.94000244140625,91.7989273071289,6721700
+2017-07-14,96.13999938964844,97.37000274658203,96.12000274658203,96.93000030517578,92.74620056152344,6195800
+2017-07-17,97.11000061035156,97.29000091552734,96.58999633789062,96.83000183105469,92.6505126953125,5914900
+2017-07-18,96.8499984741211,97.75,96.61000061035156,97.58000183105469,93.36815643310547,7435000
+2017-07-19,97.63999938964844,98.33000183105469,97.55000305175781,98.25,94.00923919677734,6390400
+2017-07-20,99.11000061035156,99.13999938964844,97.93000030517578,98.11000061035156,93.8752670288086,8572900
+2017-07-21,99.5999984741211,100.48999786376953,99.08999633789062,99.5999984741211,95.30091857910156,17400200
+2017-07-24,99.55000305175781,100.41999816894531,99.13999938964844,100.37000274658203,96.03768157958984,9186000
+2017-07-25,100.6500015258789,100.8499984741211,99.80000305175781,99.98999786376953,95.6740951538086,6774900
+2017-07-26,100.01000213623047,100.98999786376953,99.86000061035156,100.8499984741211,96.49700164794922,7205400
+2017-07-27,100.97000122070312,101.18000030517578,98.55000305175781,99.56999969482422,95.27222442626953,10543900
+2017-07-28,99.12000274658203,99.58999633789062,98.51000213623047,99.1500015258789,94.87036895751953,6558800
+2017-07-31,99.5,100.0,99.13999938964844,99.55999755859375,95.26264953613281,7576600
+2017-08-01,100.36000061035156,101.06999969482422,99.95999908447266,100.87000274658203,96.51612091064453,6018100
+2017-08-02,101.02999877929688,101.27999877929688,100.23999786376953,101.27999877929688,96.90841674804688,5955600
+2017-08-03,100.94000244140625,101.0999984741211,100.33000183105469,100.58999633789062,96.24819946289062,5697500
+2017-08-04,100.95999908447266,101.33999633789062,100.61000061035156,100.88999938964844,96.53526306152344,4618000
+2017-08-07,100.91999816894531,101.54000091552734,100.58999633789062,101.48999786376953,97.10933685302734,7047100
+2017-08-08,101.5,101.72000122070312,100.93000030517578,101.27999877929688,96.90841674804688,6283700
+2017-08-09,100.76000213623047,101.30000305175781,100.5999984741211,100.97000122070312,96.61181640625,6902100
+2017-08-10,100.54000091552734,100.87999725341797,99.43000030517578,99.48999786376953,95.19568634033203,8560800
+2017-08-11,99.55000305175781,100.30000305175781,99.52999877929688,100.08999633789062,95.7697982788086,5268200
+2017-08-14,100.9800033569336,102.11000061035156,100.75,101.87000274658203,97.47296905517578,5657600
+2017-08-15,102.36000061035156,102.77999877929688,101.97000122070312,102.62999725341797,98.20016479492188,5386000
+2017-08-16,102.76000213623047,103.93000030517578,102.63999938964844,103.31999969482422,99.01956176757812,13408300
+2017-08-17,103.33000183105469,103.52999877929688,102.16000366210938,102.16000366210938,97.9078369140625,7381600
+2017-08-18,102.08000183105469,103.08999633789062,101.94000244140625,102.51000213623047,98.2432861328125,5670900
+2017-08-21,102.62000274658203,103.3499984741211,102.33000183105469,103.22000122070312,98.92372131347656,5395000
+2017-08-22,103.44000244140625,104.19999694824219,103.13999938964844,104.06999969482422,99.73834228515625,5481000
+2017-08-23,103.7699966430664,103.97000122070312,102.98999786376953,103.18000030517578,98.88539123535156,5057200
+2017-08-24,103.31999969482422,103.5,102.63999938964844,103.22000122070312,98.92372131347656,4082300
+2017-08-25,103.6500015258789,103.87999725341797,103.16000366210938,103.3499984741211,99.04833984375,4467400
+2017-08-28,103.6500015258789,103.83000183105469,103.26000213623047,103.77999877929688,99.46043395996094,3919900
+2017-08-29,102.91999816894531,104.06999969482422,102.63999938964844,103.7699966430664,99.45084381103516,7135300
+2017-08-30,103.69999694824219,104.0,103.5199966430664,103.7300033569336,99.41251373291016,8712700
+2017-08-31,104.05999755859375,104.19000244140625,103.02999877929688,103.5199966430664,99.21122741699219,13766000
+2017-09-01,104.04000091552734,104.08000183105469,103.44000244140625,103.9000015258789,99.57542419433594,4466800
+2017-09-05,103.4000015258789,103.45999908447266,102.26000213623047,103.01000213623047,98.72248840332031,6337500
+2017-09-06,103.33999633789062,103.75,103.0999984741211,103.18000030517578,98.88539123535156,6372200
+2017-09-07,103.70999908447266,105.44000244140625,103.61000061035156,104.55999755859375,100.20794677734375,6508600
+2017-09-08,104.33000183105469,104.7699966430664,104.05999755859375,104.43000030517578,100.08335876464844,5787200
+2017-09-11,105.4800033569336,106.1500015258789,105.1500015258789,106.1500015258789,101.7317886352539,6956000
+2017-09-12,106.63999938964844,106.63999938964844,105.76000213623047,106.20999908447266,101.78929138183594,5212400
+2017-09-13,106.26000213623047,106.26000213623047,105.23999786376953,105.83000183105469,101.42510223388672,6215700
+2017-09-14,105.5,106.83999633789062,105.5,106.08000183105469,101.6646957397461,8154000
+2017-09-15,105.73999786376953,106.13999938964844,104.94999694824219,105.30000305175781,100.91714477539062,12622900
+2017-09-18,105.3499984741211,105.5199966430664,104.62000274658203,104.83000183105469,100.46672821044922,7330300
+2017-09-19,105.12999725341797,105.93000030517578,104.83000183105469,105.41000366210938,101.02259063720703,9754400
+2017-09-20,105.5,105.7699966430664,104.45999908447266,104.97000122070312,100.60089111328125,8198600
+2017-09-21,105.0,105.61000061035156,104.6500015258789,105.30999755859375,100.9267349243164,4777600
+2017-09-22,105.20999908447266,105.68000030517578,105.05999755859375,105.55999755859375,101.16632080078125,4959400
+2017-09-25,105.5,105.6500015258789,102.75,103.0199966430664,98.73207092285156,9395300
+2017-09-26,103.11000061035156,104.0199966430664,102.87999725341797,102.94000244140625,98.6553955078125,6263600
+2017-09-27,103.06999969482422,104.12000274658203,102.9000015258789,103.88999938964844,99.56582641601562,8337400
+2017-09-28,103.75,104.9800033569336,103.73999786376953,104.58000183105469,100.22713470458984,5947800
+2017-09-29,104.75,105.43000030517578,104.69000244140625,105.23999786376953,100.85965728759766,7676300
+2017-10-02,105.54000091552734,105.98999786376953,105.0999984741211,105.44000244140625,101.05133056640625,4885600
+2017-10-03,105.6500015258789,105.9000015258789,105.29000091552734,105.58999633789062,101.19508361816406,4411100
+2017-10-04,105.70999908447266,105.73999786376953,104.9000015258789,105.30999755859375,100.9267349243164,4146800
+2017-10-05,105.5999984741211,106.25,105.1500015258789,106.23999786376953,101.81803131103516,4396100
+2017-10-06,106.29000091552734,106.95999908447266,105.87000274658203,106.7300033569336,102.28762817382812,4587000
+2017-10-09,106.5999984741211,107.6500015258789,106.54000091552734,107.01000213623047,102.55597686767578,4787000
+2017-10-10,107.58000183105469,107.5999984741211,106.81999969482422,107.30999755859375,102.843505859375,4015600
+2017-10-11,107.69999694824219,108.58999633789062,107.5999984741211,108.44000244140625,103.92646026611328,6473100
+2017-10-12,108.5,108.70999908447266,107.9000015258789,108.11000061035156,103.61019897460938,6496100
+2017-10-13,108.5,109.26000213623047,108.4000015258789,108.66000366210938,104.13731384277344,5154600
+2017-10-16,108.79000091552734,109.05000305175781,107.16000366210938,108.30000305175781,103.79228210449219,5552200
+2017-10-17,108.25,108.41999816894531,107.30000305175781,107.54000091552734,103.06392669677734,5979400
+2017-10-18,107.62000274658203,108.0,107.45999908447266,107.80000305175781,103.3130874633789,4817300
+2017-10-19,107.2699966430664,107.77999877929688,106.9000015258789,107.0199966430664,102.56555938720703,10840200
+2017-10-20,107.69999694824219,107.69999694824219,106.97000122070312,107.55000305175781,103.07351684570312,7848900
+2017-10-23,108.05000305175781,108.2300033569336,107.0999984741211,107.52999877929688,103.05436706542969,6316700
+2017-10-24,107.55999755859375,108.63999938964844,107.18000030517578,108.41000366210938,103.89772033691406,10511200
+2017-10-25,109.41000366210938,110.61000061035156,108.0,109.48999786376953,104.93275451660156,13261300
+2017-10-26,110.37999725341797,110.73999786376953,109.66999816894531,109.80000305175781,105.22986602783203,7380100
+2017-10-27,110.06999969482422,110.12999725341797,108.69000244140625,109.70999908447266,105.14360046386719,7862700
+2017-10-30,109.66999816894531,110.23999786376953,108.91999816894531,110.04000091552734,105.45986938476562,5148600
+2017-10-31,110.58000183105469,110.69000244140625,108.66000366210938,109.9800033569336,105.40235900878906,8002500
+2017-11-01,110.5,111.4000015258789,110.41999816894531,111.06999969482422,106.44700622558594,6167300
+2017-11-02,111.0199966430664,111.37000274658203,110.19999694824219,110.9800033569336,106.3607406616211,5506600
+2017-11-03,110.94000244140625,111.41999816894531,110.51000213623047,111.36000061035156,106.72491455078125,3757600
+2017-11-06,111.36000061035156,112.1500015258789,111.19999694824219,111.91999816894531,107.2616195678711,4094700
+2017-11-07,112.25,112.47000122070312,111.55999755859375,112.08999633789062,107.42451477050781,3697900
+2017-11-08,112.01000213623047,112.91000366210938,111.81999969482422,112.47000122070312,107.78874206542969,4417800
+2017-11-09,111.80000305175781,112.22000122070312,110.93000030517578,112.13999938964844,107.47246551513672,4334700
+2017-11-10,111.70999908447266,111.9800033569336,111.27999877929688,111.87999725341797,107.22328186035156,4198900
+2017-11-13,111.55000305175781,111.86000061035156,111.33999633789062,111.4000015258789,106.76327514648438,7185600
+2017-11-14,111.08000183105469,112.04000091552734,110.80999755859375,111.9800033569336,107.31910705566406,5679600
+2017-11-15,111.33999633789062,111.87000274658203,110.13999938964844,110.25,105.66112518310547,6895100
+2017-11-16,110.75,111.44000244140625,110.56999969482422,111.0199966430664,106.58757781982422,5655100
+2017-11-17,110.69000244140625,110.91000366210938,109.69999694824219,109.81999969482422,105.43550872802734,8812400
+2017-11-20,109.94999694824219,110.68000030517578,109.69000244140625,109.94999694824219,105.5603256225586,6873200
+2017-11-21,110.44999694824219,111.48999786376953,110.30000305175781,111.44999694824219,107.00041961669922,6456500
+2017-11-22,111.5,111.66000366210938,110.69999694824219,110.81999969482422,106.3956069946289,4067600
+2017-11-24,111.30999755859375,112.16000366210938,111.13999938964844,111.97000122070312,107.49966430664062,3045600
+2017-11-27,112.0,112.54000091552734,111.91000366210938,112.37999725341797,107.8932876586914,6620500
+2017-11-28,112.5999984741211,113.62000274658203,112.55999755859375,113.36000061035156,108.83417510986328,6671300
+2017-11-29,113.62000274658203,113.62000274658203,106.9000015258789,109.86000061035156,105.4738998413086,14505400
+2017-11-30,110.5,112.58999633789062,110.02999877929688,112.58999633789062,108.09491729736328,18533300
+2017-12-01,112.37999725341797,112.44000244140625,109.76000213623047,110.7300033569336,106.3091812133789,13101800
+2017-12-04,111.33000183105469,111.44999694824219,106.97000122070312,107.43000030517578,103.14093017578125,18909100
+2017-12-05,108.88999938964844,109.23999786376953,106.5999984741211,108.58000183105469,104.24503326416016,12081500
+2017-12-06,108.48999786376953,110.16999816894531,108.26000213623047,109.73999786376953,105.35871887207031,7532100
+2017-12-07,109.7699966430664,111.41000366210938,109.44999694824219,111.4000015258789,106.95243835449219,7384900
+2017-12-08,112.12999725341797,112.61000061035156,111.81999969482422,112.5999984741211,108.10452270507812,7594900
+2017-12-11,112.5,113.3499984741211,112.16000366210938,112.37000274658203,107.8836898803711,7538600
+2017-12-12,112.37000274658203,113.7300033569336,112.0,113.45999908447266,108.93018341064453,8754400
+2017-12-13,113.75,114.37000274658203,113.19000244140625,113.30999755859375,108.78617095947266,8088900
+2017-12-14,113.55000305175781,114.08999633789062,112.91999816894531,112.91999816894531,108.4117431640625,9815600
+2017-12-15,113.97000122070312,114.19999694824219,112.38999938964844,113.81999969482422,109.27580261230469,16388000
+2017-12-18,114.69000244140625,114.75,113.25,113.55000305175781,109.01660919189453,8961800
+2017-12-19,113.27999877929688,113.27999877929688,112.08000183105469,112.13999938964844,107.66288757324219,7899400
+2017-12-20,112.72000122070312,113.0999984741211,111.98999786376953,112.12000274658203,107.64368438720703,6201900
+2017-12-21,112.5999984741211,113.0999984741211,112.31999969482422,112.41000366210938,107.92208862304688,8866400
+2017-12-22,112.38999938964844,113.11000061035156,112.25,112.69000244140625,108.19092559814453,6190100
+2017-12-26,112.06999969482422,113.44000244140625,112.06999969482422,112.98999786376953,108.47893524169922,3948900
+2017-12-27,112.69000244140625,114.06999969482422,112.6500015258789,114.0199966430664,109.46782684326172,7073100
+2017-12-28,114.30000305175781,114.91999816894531,113.98999786376953,114.3499984741211,109.78465270996094,6937100
+2017-12-29,114.75,114.88999938964844,114.0199966430664,114.0199966430664,109.46782684326172,5249000
+2018-01-02,114.56999969482422,115.08000183105469,113.94999694824219,114.51000213623047,109.93827056884766,6080900
+2018-01-03,114.94999694824219,115.79000091552734,114.66000366210938,115.6500015258789,111.03275299072266,6946100
+2018-01-04,116.25,117.36000061035156,116.02999877929688,116.08000183105469,111.44559478759766,7805300
+2018-01-05,116.98999786376953,119.0,116.41999816894531,118.86000061035156,114.11458587646484,8590500
+2018-01-08,118.61000061035156,120.4800033569336,118.06999969482422,119.33999633789062,114.5754165649414,6660700
+2018-01-09,119.97000122070312,119.97000122070312,118.66000366210938,119.11000061035156,114.3545913696289,6562400
+2018-01-10,118.69000244140625,119.05000305175781,117.45999908447266,118.9800033569336,114.22979736328125,7490300
+2018-01-11,118.80000305175781,119.9800033569336,118.68000030517578,119.83999633789062,115.0554428100586,5982100
+2018-01-12,120.12000274658203,120.3499984741211,119.70999908447266,120.08999633789062,115.29547882080078,5585800
+2018-01-16,121.18000030517578,121.94000244140625,119.91000366210938,120.38999938964844,115.5835189819336,8803800
+2018-01-17,121.19999694824219,122.16000366210938,120.7300033569336,121.9800033569336,117.11003112792969,7991500
+2018-01-18,122.5199966430664,123.19999694824219,122.02999877929688,123.11000061035156,118.1949234008789,8661000
+2018-01-19,123.05000305175781,123.6500015258789,121.91999816894531,122.69999694824219,117.80127716064453,8250700
+2018-01-22,122.87000274658203,124.33000183105469,122.4000015258789,124.33000183105469,119.36619567871094,9355000
+2018-01-23,124.5999984741211,125.51000213623047,124.20999908447266,124.6500015258789,119.67341613769531,5683300
+2018-01-24,125.05000305175781,125.44999694824219,123.70999908447266,124.55000305175781,119.57743072509766,6425200
+2018-01-25,125.0,125.47000122070312,124.62999725341797,125.22000122070312,120.22066497802734,7166400
+2018-01-26,125.7699966430664,126.37999725341797,124.76000213623047,126.31999969482422,121.27674865722656,5604900
+2018-01-29,126.73999786376953,126.87999725341797,124.69000244140625,124.83999633789062,119.8558349609375,6257900
+2018-01-30,123.81999969482422,124.29000091552734,122.83999633789062,123.55000305175781,118.6173324584961,8154400
+2018-01-31,123.77999877929688,124.4800033569336,123.04000091552734,124.2300033569336,119.27021789550781,7338200
+2018-02-01,124.73999786376953,126.26000213623047,124.0999984741211,125.72000122070312,120.70072937011719,11169700
+2018-02-02,123.72000122070312,123.72000122070312,120.69999694824219,120.91000366210938,116.08272552490234,13937700
+2018-02-05,118.69999694824219,121.12999725341797,115.01000213623047,116.2699966430664,111.62799072265625,16623900
+2018-02-06,115.19999694824219,120.30000305175781,113.25,119.97000122070312,115.1802749633789,19053300
+2018-02-07,120.08999633789062,122.45999908447266,119.20999908447266,119.6500015258789,114.87305450439453,9294000
+2018-02-08,119.52999877929688,119.81999969482422,113.54000091552734,113.86000061035156,109.31420135498047,12673400
+2018-02-09,114.55000305175781,117.20999908447266,111.0199966430664,116.31999969482422,111.6760025024414,17695500
+2018-02-12,117.79000091552734,118.83999633789062,116.87999725341797,118.47000122070312,113.74015808105469,11526300
+2018-02-13,117.8499984741211,118.80000305175781,117.12999725341797,118.3499984741211,113.62496948242188,7803900
+2018-02-14,117.62000274658203,120.94999694824219,117.5,120.83000183105469,116.00593566894531,9206400
+2018-02-15,121.69999694824219,122.30999755859375,119.97000122070312,122.27999877929688,117.60244750976562,6921300
+2018-02-16,121.62999725341797,122.98999786376953,121.56999969482422,121.8499984741211,117.18888092041016,6371400
+2018-02-20,121.3499984741211,123.05000305175781,121.0199966430664,122.01000213623047,117.3427734375,6182800
+2018-02-21,122.05000305175781,122.83000183105469,120.41000366210938,120.43000030517578,115.82320404052734,7676100
+2018-02-22,120.66999816894531,121.37999725341797,119.62000274658203,120.37999725341797,115.77513122558594,4994000
+2018-02-23,121.56999969482422,122.95999908447266,121.22000122070312,122.93000030517578,118.22756958007812,5036900
+2018-02-26,123.58000183105469,124.5999984741211,123.31999969482422,124.58999633789062,119.82406616210938,6270500
+2018-02-27,124.69999694824219,125.30000305175781,123.3499984741211,123.37000274658203,118.6507568359375,7287200
+2018-02-28,123.6500015258789,124.9800033569336,122.87999725341797,122.94000244140625,118.23719787597656,6780900
+2018-03-01,123.26000213623047,124.0,119.62000274658203,120.4000015258789,115.79436492919922,8819600
+2018-03-02,119.08999633789062,120.9800033569336,117.86000061035156,120.7699966430664,116.15020751953125,7581900
+2018-03-05,120.44999694824219,122.30999755859375,119.44000244140625,121.87999725341797,117.2177505493164,5810200
+2018-03-06,122.83000183105469,123.23999786376953,120.66999816894531,121.05999755859375,116.42909240722656,7464400
+2018-03-07,120.02999877929688,122.23999786376953,119.69999694824219,121.8499984741211,117.18888092041016,7254100
+2018-03-08,121.95999908447266,122.81999969482422,121.16999816894531,122.22000122070312,117.54472351074219,6948900
+2018-03-09,123.25,124.79000091552734,122.87000274658203,124.51000213623047,119.74712371826172,6397700
+2018-03-12,124.75,124.9800033569336,123.4800033569336,124.23999786376953,119.48745727539062,8636000
+2018-03-13,124.25,125.0,122.9000015258789,123.19999694824219,118.48723602294922,9479500
+2018-03-14,124.04000091552734,124.04000091552734,121.9000015258789,122.58000183105469,117.89095306396484,7855000
+2018-03-15,123.12999725341797,124.41999816894531,122.69999694824219,123.41000366210938,118.68922424316406,5861900
+2018-03-16,123.8499984741211,125.05000305175781,123.33000183105469,124.52999877929688,119.76636505126953,9447100
+2018-03-19,123.94000244140625,124.30999755859375,122.27999877929688,123.20999908447266,118.4968490600586,17387800
+2018-03-20,123.37999725341797,125.16999816894531,123.30000305175781,124.91000366210938,120.13182830810547,7779700
+2018-03-21,124.9000015258789,125.44000244140625,123.06999969482422,123.22000122070312,118.50647735595703,7359500
+2018-03-22,122.19999694824219,122.68000030517578,119.69999694824219,119.98999786376953,115.40003204345703,10501500
+2018-03-23,119.88999938964844,120.33000183105469,116.76000213623047,117.0,112.52440643310547,10024300
+2018-03-26,119.08999633789062,120.73999786376953,117.80000305175781,120.63999938964844,116.0251693725586,8735400
+2018-03-27,121.5199966430664,121.5999984741211,116.73999786376953,117.4000015258789,112.90911102294922,9008600
+2018-03-28,116.93000030517578,118.06999969482422,116.02999877929688,116.98999786376953,112.5147933959961,9420400
+2018-03-29,117.68000030517578,120.58999633789062,117.04000091552734,119.62000274658203,115.04419708251953,12918100
+2018-04-02,119.2699966430664,119.83000183105469,116.76000213623047,118.38999938964844,113.86123657226562,9877100
+2018-04-03,118.88999938964844,119.98999786376953,117.48999786376953,119.19999694824219,114.6402587890625,7084800
+2018-04-04,116.9000015258789,120.12000274658203,116.70999908447266,119.80999755859375,115.2269058227539,8425700
+2018-04-05,121.0,122.01000213623047,120.37000274658203,121.19000244140625,116.55414581298828,6816000
+2018-04-06,120.18000030517578,120.55999755859375,117.12000274658203,117.69999694824219,113.19761657714844,8383800
+2018-04-09,118.62999725341797,120.66999816894531,118.62999725341797,118.79000091552734,114.24592590332031,7024800
+2018-04-10,120.55999755859375,121.16000366210938,119.63999938964844,120.72000122070312,116.10210418701172,8947200
+2018-04-11,119.98999786376953,121.66000366210938,119.62000274658203,119.77999877929688,115.19805145263672,5874900
+2018-04-12,120.4000015258789,121.9800033569336,120.38999938964844,121.06999969482422,116.438720703125,5666000
+2018-04-13,121.7300033569336,122.47000122070312,120.6500015258789,120.75,116.1309585571289,9174300
+2018-04-16,122.11000061035156,122.87000274658203,121.51000213623047,121.87999725341797,117.2177505493164,6903200
+2018-04-17,122.91000366210938,124.26000213623047,122.5199966430664,123.80000305175781,119.06428527832031,5979600
+2018-04-18,124.05999755859375,124.87000274658203,123.37999725341797,124.4800033569336,119.7182846069336,5171000
+2018-04-19,124.30999755859375,124.72000122070312,123.1500015258789,123.95999908447266,119.2181625366211,7294100
+2018-04-20,124.05999755859375,124.81999969482422,123.30999755859375,124.19999694824219,119.44900512695312,7479400
+2018-04-23,124.30000305175781,124.97000122070312,123.9000015258789,124.45999908447266,119.69904327392578,8004300
+2018-04-24,124.87000274658203,125.04000091552734,120.55000305175781,121.2699966430664,116.63105773925781,9434400
+2018-04-25,121.13999938964844,121.3499984741211,119.37000274658203,121.20999908447266,116.57335662841797,8001200
+2018-04-26,125.13999938964844,127.58999633789062,123.77999877929688,127.08000183105469,122.21881866455078,14345800
+2018-04-27,126.44000244140625,127.05999755859375,125.38999938964844,126.01000213623047,121.18975067138672,6842700
+2018-04-30,126.73999786376953,127.9000015258789,126.66000366210938,126.87999725341797,122.02647399902344,8449200
+2018-05-01,126.86000061035156,127.56999969482422,125.51000213623047,127.51000213623047,122.63236999511719,6407300
+2018-05-02,127.87999725341797,128.10000610351562,126.0,126.37999725341797,121.54558563232422,8515300
+2018-05-03,125.80999755859375,127.45999908447266,125.31999969482422,127.18000030517578,122.31500244140625,6778600
+2018-05-04,126.33000183105469,128.36000061035156,126.06999969482422,128.16000366210938,123.25750732421875,5798400
+2018-05-07,128.39999389648438,129.52000427246094,128.25,129.25999450683594,124.31541442871094,5737300
+2018-05-08,129.13999938964844,129.97000122070312,128.30999755859375,129.89999389648438,124.93094635009766,5044700
+2018-05-09,130.00999450683594,131.0,129.58999633789062,130.83999633789062,125.8349609375,6119400
+2018-05-10,131.2899932861328,131.75,130.72000122070312,131.0,125.9889144897461,6585800
+2018-05-11,131.0,132.08999633789062,130.22999572753906,131.82000732421875,126.77754211425781,5437100
+2018-05-14,132.42999267578125,132.5,130.6699981689453,131.2100067138672,126.19082641601562,5017000
+2018-05-15,130.55999755859375,131.39999389648438,129.89999389648438,131.10000610351562,126.08505249023438,5532300
+2018-05-16,131.08999633789062,131.39999389648438,130.5399932861328,130.88999938964844,125.88310241699219,5124200
+2018-05-17,130.5800018310547,130.8000030517578,129.61000061035156,129.92999267578125,125.16060638427734,4911700
+2018-05-18,129.6199951171875,130.33999633789062,129.07000732421875,129.92999267578125,125.16060638427734,6082700
+2018-05-21,130.9499969482422,131.50999450683594,129.99000549316406,130.66000366210938,125.86376190185547,5591800
+2018-05-22,131.0,131.77999877929688,130.5,130.7100067138672,125.91199493408203,6645500
+2018-05-23,130.05999755859375,131.91000366210938,129.8000030517578,131.8800048828125,127.03901672363281,6569100
+2018-05-24,131.82000732421875,132.2100067138672,130.5,131.88999938964844,127.04866790771484,6035200
+2018-05-25,131.8800048828125,132.10000610351562,130.92999267578125,131.27999877929688,126.4610366821289,7509600
+2018-05-29,130.38999938964844,131.0500030517578,129.05999755859375,129.69000244140625,124.92941284179688,10401900
+2018-05-30,130.1999969482422,131.10000610351562,129.8699951171875,130.63999938964844,125.84452056884766,10631300
+2018-05-31,130.64999389648438,131.5800018310547,129.97999572753906,130.72000122070312,125.92161560058594,11086000
+2018-06-01,131.83999633789062,132.50999450683594,130.36000061035156,130.85000610351562,126.04682922363281,8323400
+2018-06-04,131.94000244140625,133.57000732421875,131.42999267578125,133.07000732421875,128.18533325195312,7178000
+2018-06-05,133.3800048828125,133.6199951171875,132.6999969482422,133.55999755859375,128.65731811523438,6198200
+2018-06-06,134.0,136.30999755859375,133.61000061035156,136.27999877929688,131.2775115966797,8065800
+2018-06-07,136.36000061035156,136.5800018310547,133.0500030517578,133.83999633789062,128.9270782470703,8309200
+2018-06-08,133.44000244140625,134.9199981689453,133.22999572753906,134.74000549316406,129.7940673828125,5261000
+2018-06-11,134.89999389648438,135.19000244140625,133.80999755859375,133.91000366210938,128.99453735351562,7988700
+2018-06-12,134.0399932861328,135.1300048828125,133.5399932861328,134.86000061035156,129.9096221923828,5743300
+2018-06-13,135.17999267578125,135.77000427246094,134.30999755859375,134.39999389648438,129.46649169921875,4881600
+2018-06-14,134.9600067138672,135.6999969482422,134.75,135.0,130.04449462890625,6464100
+2018-06-15,135.10000610351562,135.72999572753906,134.0,135.10000610351562,130.14080810546875,10044500
+2018-06-18,134.3699951171875,136.30999755859375,134.1199951171875,136.1999969482422,131.20046997070312,8713300
+2018-06-19,134.55999755859375,135.24000549316406,133.57000732421875,135.11000061035156,130.15042114257812,6557600
+2018-06-20,135.52000427246094,136.69000244140625,135.5,135.5,130.5261688232422,7192000
+2018-06-21,135.27000427246094,136.1199951171875,134.25999450683594,134.52999877929688,129.59176635742188,8689800
+2018-06-22,135.60000610351562,135.85000610351562,134.25999450683594,135.3300018310547,130.3623504638672,6031900
+2018-06-25,134.91000366210938,134.91000366210938,129.52999877929688,130.92999267578125,126.1239013671875,10086200
+2018-06-26,132.11000061035156,133.7899932861328,131.61000061035156,132.5500030517578,127.6844482421875,7733900
+2018-06-27,133.00999450683594,133.66000366210938,131.00999450683594,131.02000427246094,126.21061706542969,7282100
+2018-06-28,131.0,133.1199951171875,130.64999389648438,132.74000549316406,127.86746978759766,6576500
+2018-06-29,133.27999877929688,134.19000244140625,132.4499969482422,132.4499969482422,127.58811950683594,7259000
+2018-07-02,131.9600067138672,133.0500030517578,131.14999389648438,132.5,127.63626861572266,7554400
+2018-07-03,133.00999450683594,133.41000366210938,131.4199981689453,131.4499969482422,126.62480926513672,3621600
+2018-07-05,132.1300048828125,133.3300018310547,131.8300018310547,133.2899932861328,128.39727783203125,4729300
+2018-07-06,133.5800018310547,134.27999877929688,132.5,134.08999633789062,129.16793823242188,4839800
+2018-07-09,134.94000244140625,135.97000122070312,134.7899932861328,135.52000427246094,130.54541015625,8960700
+2018-07-10,135.57000732421875,137.3300018310547,135.33999633789062,136.69000244140625,131.6724395751953,6561900
+2018-07-11,136.6300048828125,138.80999755859375,136.60000610351562,138.14999389648438,133.07887268066406,10648700
+2018-07-12,139.00999450683594,139.9499969482422,138.66000366210938,139.89999389648438,134.7646026611328,11816100
+2018-07-13,139.7899932861328,140.02999877929688,137.5399932861328,139.4199981689453,134.30223083496094,7865700
+2018-07-16,139.4199981689453,139.5500030517578,138.16000366210938,138.4600067138672,133.3774871826172,4969900
+2018-07-17,138.17999267578125,139.91000366210938,137.4199981689453,139.63999938964844,134.5142059326172,5412600
+2018-07-18,139.91000366210938,141.1699981689453,139.3699951171875,140.89999389648438,135.72792053222656,7008600
+2018-07-19,140.9499969482422,140.99000549316406,139.92999267578125,140.1300048828125,134.98619079589844,7937000
+2018-07-20,140.0,141.47000122070312,139.9199981689453,140.99000549316406,135.81460571289062,7153600
+2018-07-23,140.66000366210938,140.97000122070312,139.63999938964844,140.02999877929688,134.8898468017578,7723600
+2018-07-24,140.99000549316406,141.47000122070312,139.50999450683594,140.02999877929688,134.8898468017578,8336700
+2018-07-25,140.33999633789062,142.77000427246094,139.89999389648438,142.63999938964844,137.40406799316406,8376000
+2018-07-26,141.61000061035156,142.7899932861328,139.52999877929688,142.5,137.26922607421875,10520800
+2018-07-27,143.0800018310547,143.13999938964844,139.2100067138672,140.7100067138672,135.54493713378906,7014900
+2018-07-30,140.1300048828125,140.4199981689453,135.30999755859375,136.47999572753906,131.4701690673828,12812400
+2018-07-31,137.1300048828125,138.02000427246094,135.6300048828125,136.74000549316406,131.72061157226562,7683300
+2018-08-01,137.74000549316406,138.74000549316406,137.41000366210938,138.25,133.1752166748047,7087700
+2018-08-02,137.4499969482422,139.19000244140625,137.0,138.9199981689453,133.8206329345703,12300000
+2018-08-03,139.2899932861328,139.86000061035156,137.94000244140625,139.82000732421875,134.68760681152344,4617500
+2018-08-06,139.64999389648438,140.25999450683594,139.0500030517578,139.7100067138672,134.58164978027344,5143000
+2018-08-07,139.97999572753906,140.69000244140625,139.8699951171875,140.27999877929688,135.1306915283203,10034500
+2018-08-08,139.97999572753906,140.99000549316406,139.8300018310547,140.67999267578125,135.51596069335938,5389500
+2018-08-09,140.72999572753906,141.24000549316406,139.89999389648438,140.00999450683594,134.8705596923828,5679300
+2018-08-10,139.8800048828125,140.74000549316406,139.25,139.72999572753906,134.60086059570312,6523500
+2018-08-13,140.52999877929688,141.24000549316406,139.8300018310547,140.2100067138672,135.0632781982422,4817500
+2018-08-14,140.3000030517578,140.99000549316406,139.8800048828125,140.75999450683594,135.593017578125,5888700
+2018-08-15,140.35000610351562,140.69000244140625,138.83999633789062,139.9199981689453,134.78387451171875,5288400
+2018-08-16,141.07000732421875,141.49000549316406,140.4199981689453,140.64999389648438,135.69076538085938,5931700
+2018-08-17,140.77999877929688,141.7100067138672,140.57000732421875,141.3300018310547,136.34681701660156,7699600
+2018-08-20,141.5399932861328,141.60000610351562,140.6999969482422,140.94000244140625,135.97052001953125,4662200
+2018-08-21,141.0,141.4600067138672,139.8000030517578,140.0399932861328,135.10226440429688,6854300
+2018-08-22,139.85000610351562,141.52999877929688,139.85000610351562,141.13999938964844,136.1634979248047,4191700
+2018-08-23,141.00999450683594,142.4499969482422,140.77000427246094,142.10000610351562,137.0896453857422,4426800
+2018-08-24,142.32000732421875,144.3800048828125,142.32000732421875,144.1999969482422,139.11558532714844,5714000
+2018-08-27,144.99000549316406,145.60000610351562,144.7100067138672,145.39999389648438,140.2732391357422,7194900
+2018-08-28,145.6300048828125,146.1699981689453,144.8699951171875,145.1999969482422,140.0803680419922,4925700
+2018-08-29,145.4600067138672,147.3000030517578,145.4199981689453,147.02999877929688,141.84576416015625,5192900
+2018-08-30,146.82000732421875,147.7100067138672,146.36000061035156,146.74000549316406,141.56602478027344,7804600
+2018-08-31,146.74000549316406,147.63999938964844,146.5,146.88999938964844,141.71072387695312,5786600
+2018-09-04,146.92999267578125,147.86000061035156,146.6699981689453,147.8000030517578,142.588623046875,7638100
+2018-09-05,147.0,147.82000732421875,142.5500030517578,142.6699981689453,137.63954162597656,11363400
+2018-09-06,143.2899932861328,144.6999969482422,142.5399932861328,144.5,139.405029296875,9589200
+2018-09-07,143.99000549316406,144.44000244140625,142.75,143.1999969482422,138.1508026123047,13626200
+2018-09-10,144.1300048828125,144.44000244140625,143.2100067138672,144.0800018310547,138.9998016357422,5362700
+2018-09-11,143.4600067138672,145.52000427246094,143.25,145.49000549316406,140.36007690429688,9895900
+2018-09-12,145.85000610351562,146.8000030517578,145.07000732421875,146.57000732421875,141.40200805664062,6964100
+2018-09-13,147.14999389648438,148.07000732421875,147.08999633789062,147.6300048828125,142.4246368408203,5803400
+2018-09-14,147.91000366210938,148.3699951171875,147.35000610351562,147.83999633789062,142.6272430419922,4928300
+2018-09-17,147.8300018310547,147.89999389648438,145.8300018310547,146.17999267578125,141.02577209472656,7708600
+2018-09-18,146.1999969482422,148.08999633789062,145.9499969482422,147.6300048828125,142.4246368408203,5692100
+2018-09-19,148.27999877929688,148.82000732421875,147.25,147.4199981689453,142.22206115722656,7432300
+2018-09-20,147.99000549316406,149.49000549316406,147.1999969482422,149.24000549316406,143.97787475585938,7172700
+2018-09-21,149.9499969482422,150.25999450683594,149.35000610351562,150.0500030517578,144.75930786132812,15628100
+2018-09-24,149.16000366210938,149.64999389648438,147.27000427246094,149.11000061035156,143.85243225097656,6706700
+2018-09-25,149.7100067138672,149.9600067138672,149.10000610351562,149.5800018310547,144.305908203125,4230700
+2018-09-26,150.0,150.4199981689453,149.0399932861328,149.27000427246094,144.00682067871094,5852400
+2018-09-27,149.89999389648438,150.63999938964844,149.55999755859375,150.02000427246094,144.73036193847656,5868500
+2018-09-28,149.80999755859375,150.3699951171875,149.5500030517578,150.08999633789062,144.7978973388672,6035900
+2018-10-01,150.88999938964844,151.55999755859375,150.61000061035156,150.7899932861328,145.47323608398438,9802100
+2018-10-02,150.83999633789062,150.83999633789062,149.1699981689453,149.6699981689453,144.39271545410156,8047500
+2018-10-03,150.7100067138672,150.7100067138672,149.19000244140625,149.3699951171875,144.10325622558594,7521100
+2018-10-04,149.17999267578125,149.27999877929688,146.10000610351562,146.75999450683594,141.58529663085938,9208900
+2018-10-05,146.63999938964844,147.41000366210938,144.39999389648438,145.36000061035156,140.2346649169922,7085700
+2018-10-08,145.00999450683594,145.00999450683594,140.17999267578125,141.88999938964844,136.8870086669922,11637300
+2018-10-09,141.4600067138672,143.2899932861328,141.1199951171875,142.30999755859375,137.292236328125,10798000
+2018-10-10,142.57000732421875,142.69000244140625,135.2100067138672,135.52000427246094,130.7416229248047,15450100
+2018-10-11,134.08999633789062,137.24000549316406,132.25999450683594,133.72999572753906,129.0147247314453,15657200
+2018-10-12,138.47999572753906,140.97999572753906,137.42999267578125,140.05999755859375,135.12152099609375,12993300
+2018-10-15,139.89999389648438,140.05999755859375,137.22000122070312,137.22999572753906,132.3913116455078,7953000
+2018-10-16,138.7100067138672,142.13999938964844,138.67999267578125,141.74000549316406,136.74234008789062,11059500
+2018-10-17,142.33999633789062,142.86000061035156,140.72999572753906,142.4499969482422,137.42726135253906,9170600
+2018-10-18,142.4600067138672,142.4600067138672,137.9499969482422,139.2899932861328,134.378662109375,10222600
+2018-10-19,139.89999389648438,142.19000244140625,139.3800048828125,140.0800018310547,135.1408233642578,8696900
+2018-10-22,140.97000122070312,141.5399932861328,139.50999450683594,140.63999938964844,135.68109130859375,6099500
+2018-10-23,136.88999938964844,140.0399932861328,135.58999633789062,139.1199951171875,134.21470642089844,10736100
+2018-10-24,139.6999969482422,140.17999267578125,134.0,134.25999450683594,129.52606201171875,13849600
+2018-10-25,135.4499969482422,140.89999389648438,132.5,140.52000427246094,135.56536865234375,14985900
+2018-10-26,137.97999572753906,139.8699951171875,136.05999755859375,137.74000549316406,132.88333129882812,12034900
+2018-10-29,139.61000061035156,141.50999450683594,132.27000427246094,134.3300018310547,129.59356689453125,12768200
+2018-10-30,133.0800018310547,134.86000061035156,129.7899932861328,132.75999450683594,128.07891845703125,15107600
+2018-10-31,134.99000549316406,139.1199951171875,134.99000549316406,137.85000610351562,132.98948669433594,13205300
+2018-11-01,139.0,140.8699951171875,137.49000549316406,140.8300018310547,135.8643798828125,16024000
+2018-11-02,141.11000061035156,141.4499969482422,137.85000610351562,139.77999877929688,134.8514404296875,17063100
+2018-11-05,139.8000030517578,140.2100067138672,138.07000732421875,139.8000030517578,134.87069702148438,6280000
+2018-11-06,139.8000030517578,140.91000366210938,139.72000122070312,140.7899932861328,135.82579040527344,4732700
+2018-11-07,142.33999633789062,144.89999389648438,142.32000732421875,144.77999877929688,139.6751251220703,20502100
+2018-11-08,144.60000610351562,145.4600067138672,143.64999389648438,145.22999572753906,140.10923767089844,5927400
+2018-11-09,144.1999969482422,144.57000732421875,142.36000061035156,143.92999267578125,138.8550567626953,8339800
+2018-11-12,143.4199981689453,143.63999938964844,139.1699981689453,139.72000122070312,134.7935333251953,11335100
+2018-11-13,140.35000610351562,141.89999389648438,139.00999450683594,139.72000122070312,134.7935333251953,6287000
+2018-11-14,142.02000427246094,142.60000610351562,138.41000366210938,139.49000549316406,134.57168579101562,6613900
+2018-11-15,138.85000610351562,141.91000366210938,137.92999267578125,141.83999633789062,137.08444213867188,8565000
+2018-11-16,140.4199981689453,141.83999633789062,139.9199981689453,140.17999267578125,135.48013305664062,8628000
+2018-11-19,140.47000122070312,140.57000732421875,134.25,134.75999450683594,130.2418670654297,16253000
+2018-11-20,130.30999755859375,134.52999877929688,129.5399932861328,133.3699951171875,128.89845275878906,12720200
+2018-11-21,134.36000061035156,135.77999877929688,133.6300048828125,134.4199981689453,129.9132537841797,7416300
+2018-11-23,132.58999633789062,134.25,132.49000549316406,132.8699951171875,128.41522216796875,3676000
+2018-11-26,134.60000610351562,136.52000427246094,134.25,135.94000244140625,131.38229370117188,9144600
+2018-11-27,135.27999877929688,136.30999755859375,134.1199951171875,135.91000366210938,131.35333251953125,7877900
+2018-11-28,137.07000732421875,141.5399932861328,136.8699951171875,141.3800048828125,136.639892578125,11265100
+2018-11-29,140.69000244140625,140.6999969482422,138.7100067138672,139.10000610351562,134.43634033203125,8751500
+2018-11-30,139.00999450683594,142.25999450683594,138.6300048828125,141.7100067138672,136.9588623046875,11362800
+2018-12-03,145.0,145.72000122070312,143.85000610351562,145.0,140.13851928710938,11285600
+2018-12-04,143.1300048828125,144.35000610351562,138.5,138.63999938964844,133.9917449951172,13988900
+2018-12-06,135.0399932861328,141.11000061035156,133.47999572753906,141.0500030517578,136.3209991455078,16391900
+2018-12-07,140.82000732421875,142.1300048828125,135.99000549316406,137.11000061035156,132.51309204101562,14007700
+2018-12-10,136.25,138.27000427246094,134.86000061035156,137.8800048828125,133.25726318359375,15744300
+2018-12-11,139.94000244140625,140.0500030517578,135.9199981689453,136.80999755859375,132.22315979003906,12466300
+2018-12-12,139.3000030517578,140.8800048828125,137.75,137.8000030517578,133.17994689941406,10387200
+2018-12-13,138.3000030517578,139.1300048828125,136.14999389648438,137.5399932861328,132.92861938476562,8780900
+2018-12-14,135.69000244140625,136.72000122070312,134.5500030517578,135.08999633789062,130.56076049804688,9351200
+2018-12-17,134.2100067138672,134.42999267578125,130.69000244140625,131.39999389648438,126.99449157714844,11796200
+2018-12-18,132.2899932861328,134.1699981689453,131.8000030517578,132.66000366210938,128.2122344970703,12761900
+2018-12-19,132.92999267578125,135.8699951171875,129.52000427246094,131.25999450683594,126.85921478271484,13819000
+2018-12-20,130.16000366210938,132.00999450683594,127.1500015258789,128.75999450683594,124.44300079345703,18091700
+2018-12-21,127.18000030517578,130.3300018310547,122.94999694824219,124.26000213623047,120.09388732910156,25448600
+2018-12-24,122.08000183105469,125.20999908447266,121.5999984741211,121.7300033569336,117.64873504638672,8617700
+2018-12-26,123.0199966430664,130.24000549316406,123.0,130.22999572753906,125.86373901367188,13499500
+2018-12-27,127.98999786376953,132.00999450683594,126.5199966430664,132.00999450683594,127.58405303955078,10883000
+2018-12-28,133.0800018310547,133.6199951171875,129.66000366210938,130.94000244140625,126.5499267578125,7381300
+2018-12-31,131.67999267578125,132.44000244140625,130.22999572753906,131.94000244140625,127.51644897460938,7976000
+2019-01-02,130.0,133.74000549316406,129.60000610351562,132.9199981689453,128.46353149414062,8788000
+2019-01-03,131.2100067138672,131.27999877929688,127.87999725341797,128.1300048828125,123.83414459228516,9428300
+2019-01-04,130.44000244140625,134.58999633789062,130.1300048828125,133.64999389648438,129.1690673828125,11065800
+2019-01-07,134.4499969482422,137.1699981689453,134.0399932861328,136.05999755859375,131.49827575683594,12928000
+2019-01-08,137.97000122070312,138.19000244140625,135.9600067138672,136.8000030517578,132.21347045898438,9243000
+2019-01-09,138.3000030517578,139.47999572753906,137.6199951171875,138.41000366210938,133.7694854736328,9987600
+2019-01-10,136.80999755859375,138.82000732421875,136.36000061035156,138.6699981689453,134.02073669433594,12514900
+2019-01-11,137.75,138.60000610351562,137.41000366210938,138.05999755859375,133.43121337890625,5860100
+2019-01-14,136.99000549316406,138.1300048828125,136.64999389648438,137.10000610351562,132.50341796875,8666700
+2019-01-15,136.9600067138672,137.72000122070312,135.25,137.33999633789062,132.73536682128906,7594900
+2019-01-16,138.39999389648438,138.8699951171875,137.07000732421875,137.33999633789062,132.73536682128906,7258000
+2019-01-17,136.97000122070312,137.91000366210938,136.58999633789062,137.27999877929688,132.67738342285156,5864900
+2019-01-18,138.30999755859375,138.60000610351562,136.63999938964844,138.5,133.8564453125,10263500
+2019-01-22,137.89999389648438,139.52000427246094,136.97999572753906,138.0500030517578,133.42152404785156,8102300
+2019-01-23,138.77000427246094,138.97999572753906,136.14999389648438,137.00999450683594,132.4164276123047,5465800
+2019-01-24,137.11000061035156,138.32000732421875,136.52000427246094,137.6999969482422,133.0832977294922,4924800
+2019-01-25,139.0,139.89999389648438,137.6999969482422,138.6699981689453,134.02073669433594,9756300
+2019-01-28,137.50999450683594,137.50999450683594,134.80999755859375,135.99000549316406,131.43067932128906,9857200
+2019-01-29,136.58999633789062,136.69000244140625,134.11000061035156,135.0,130.47377014160156,7457700
+2019-01-30,136.10000610351562,137.89999389648438,135.50999450683594,137.60000610351562,132.98663330078125,8078100
+2019-01-31,134.38999938964844,135.72999572753906,133.3000030517578,135.00999450683594,130.48345947265625,20095700
+2019-02-01,135.38999938964844,140.35000610351562,135.25999450683594,140.14999389648438,135.4511260986328,13248300
+2019-02-04,139.7899932861328,141.52000427246094,139.17999267578125,141.5,136.75587463378906,11882700
+2019-02-05,142.0,142.9499969482422,141.8300018310547,142.52999877929688,137.75135803222656,8455700
+2019-02-06,141.9600067138672,142.4199981689453,141.0500030517578,141.49000549316406,136.7462158203125,6146900
+2019-02-07,139.9199981689453,141.05999755859375,139.2100067138672,140.1699981689453,135.47047424316406,10675300
+2019-02-08,138.69000244140625,140.39999389648438,138.52000427246094,140.3800048828125,135.67344665527344,5950700
+2019-02-11,141.25999450683594,142.2899932861328,140.4499969482422,140.8000030517578,136.07933044433594,7600100
+2019-02-12,141.7899932861328,142.8000030517578,141.25,141.99000549316406,137.2294158935547,6090000
+2019-02-13,142.88999938964844,144.6999969482422,142.8699951171875,143.49000549316406,138.67913818359375,6885600
+2019-02-14,142.97999572753906,143.47999572753906,142.39999389648438,143.16000366210938,138.6017303466797,6314000
+2019-02-15,144.5500030517578,144.91000366210938,143.82000732421875,144.91000366210938,140.2960205078125,6536000
+2019-02-19,144.4199981689453,144.8800048828125,144.02000427246094,144.44000244140625,139.84095764160156,8406700
+2019-02-20,144.35000610351562,144.83999633789062,143.52000427246094,144.72999572753906,140.1217498779297,5283100
+2019-02-21,144.35000610351562,145.02999877929688,143.17999267578125,144.0,139.41494750976562,8573400
+2019-02-22,144.4199981689453,146.27999877929688,144.4199981689453,145.8699951171875,141.2254638671875,9680800
+2019-02-25,146.91000366210938,147.1999969482422,145.80999755859375,146.05999755859375,141.4093780517578,9731200
+2019-02-26,145.1999969482422,147.39999389648438,145.02000427246094,147.0399932861328,142.35816955566406,7332500
+2019-02-27,146.5,147.49000549316406,145.9199981689453,147.22000122070312,142.5324249267578,9731200
+2019-02-28,147.25999450683594,148.82000732421875,147.22999572753906,148.1199951171875,143.40379333496094,6250200
+2019-03-01,149.4600067138672,149.92999267578125,148.3800048828125,149.47000122070312,144.7108154296875,7016800
+2019-03-04,150.07000732421875,150.19000244140625,146.9499969482422,147.9600067138672,143.24887084960938,6979700
+2019-03-05,148.0,149.2899932861328,147.8300018310547,147.9499969482422,143.23919677734375,9678600
+2019-03-06,148.0,148.52000427246094,147.4199981689453,147.80999755859375,143.10366821289062,8186400
+2019-03-07,147.25999450683594,147.80999755859375,146.0399932861328,146.8300018310547,142.15487670898438,8761700
+2019-03-08,145.44000244140625,147.47999572753906,144.5,147.35000610351562,142.6582794189453,5168100
+2019-03-11,148.11000061035156,150.97000122070312,148.02000427246094,150.6699981689453,145.87257385253906,9361500
+2019-03-12,151.0,153.13999938964844,150.8699951171875,151.72999572753906,146.89881896972656,9465100
+2019-03-13,152.3000030517578,154.0399932861328,152.0399932861328,152.47000122070312,147.61529541015625,8308900
+2019-03-14,152.55999755859375,154.69000244140625,152.3000030517578,154.1999969482422,149.2902069091797,9364900
+2019-03-15,153.72000122070312,156.82000732421875,153.36000061035156,155.4600067138672,150.5100860595703,20162000
+2019-03-18,155.9199981689453,156.41000366210938,154.4199981689453,154.9600067138672,150.02598571777344,9689400
+2019-03-19,155.9499969482422,155.9499969482422,154.13999938964844,154.58999633789062,149.66775512695312,9236100
+2019-03-20,154.33999633789062,154.8699951171875,152.7100067138672,153.75,148.85450744628906,6391400
+2019-03-21,153.32000732421875,156.67999267578125,153.30999755859375,155.8000030517578,150.83924865722656,7027100
+2019-03-22,154.99000549316406,155.67999267578125,152.85000610351562,153.07000732421875,148.19619750976562,8119800
+2019-03-25,152.36000061035156,154.05999755859375,151.5399932861328,153.02999877929688,148.15744018554688,7568000
+2019-03-26,153.77000427246094,155.60000610351562,153.77000427246094,155.3000030517578,150.355224609375,15594400
+2019-03-27,155.47000122070312,155.86000061035156,153.36000061035156,154.22000122070312,149.3095245361328,12253800
+2019-03-28,154.92999267578125,155.0800018310547,153.61000061035156,154.6699981689453,149.74520874023438,16902200
+2019-03-29,155.72999572753906,156.2899932861328,154.92999267578125,156.19000244140625,151.21682739257812,12164400
+2019-04-01,157.52999877929688,157.72999572753906,156.5500030517578,157.25999450683594,152.2527618408203,6420100
+2019-04-02,157.66000366210938,158.14999389648438,156.75,157.77999877929688,152.75619506835938,6215100
+2019-04-03,158.5500030517578,159.11000061035156,157.85000610351562,158.4600067138672,153.4145050048828,8209300
+2019-04-04,158.52999877929688,158.69000244140625,156.52999877929688,157.63999938964844,152.62066650390625,5100200
+2019-04-05,158.0,158.6300048828125,157.22999572753906,157.64999389648438,152.63031005859375,4178300
+2019-04-08,157.5500030517578,157.85000610351562,156.32000732421875,157.75,152.72715759277344,5604700
+2019-04-09,156.55999755859375,157.99000549316406,156.47000122070312,157.49000549316406,152.47544860839844,6364100
+2019-04-10,157.99000549316406,158.77999877929688,157.52000427246094,158.55999755859375,153.5113983154297,3918600
+2019-04-11,159.11000061035156,159.3000030517578,157.44000244140625,157.86000061035156,152.8336639404297,5771400
+2019-04-12,158.7100067138672,159.63999938964844,157.86000061035156,159.63999938964844,154.55699157714844,6745100
+2019-04-15,159.8300018310547,160.47999572753906,159.19000244140625,160.44000244140625,155.33151245117188,8142800
+2019-04-16,161.0399932861328,161.10000610351562,159.5500030517578,160.22999572753906,155.12818908691406,6021400
+2019-04-17,160.8699951171875,161.07000732421875,160.30999755859375,160.44000244140625,155.33151245117188,4609100
+2019-04-18,160.92999267578125,161.10000610351562,159.0,160.16000366210938,155.0604248046875,7859400
+2019-04-22,159.1999969482422,160.47999572753906,159.07000732421875,160.39999389648438,155.29278564453125,4602600
+2019-04-23,161.0,161.8800048828125,159.8699951171875,161.66000366210938,156.5126495361328,6522900
+2019-04-24,161.75,162.02999877929688,160.64999389648438,161.49000549316406,156.34808349609375,7376500
+2019-04-25,160.52000427246094,161.60000610351562,158.5500030517578,161.02000427246094,155.89305114746094,8862500
+2019-04-26,161.25999450683594,163.02999877929688,160.39999389648438,162.92999267578125,157.74221801757812,7525400
+2019-04-29,163.2100067138672,164.5,163.10000610351562,164.14999389648438,158.92335510253906,10003600
+2019-04-30,164.97999572753906,165.6999969482422,163.9199981689453,164.42999267578125,159.19448852539062,6432700
+2019-05-01,165.5399932861328,165.74000549316406,162.75,162.7899932861328,157.606689453125,5248100
+2019-05-02,162.10000610351562,163.0800018310547,160.42999267578125,161.1199951171875,155.98985290527344,6054900
+2019-05-03,162.3000030517578,162.74000549316406,161.17999267578125,162.0399932861328,156.88055419921875,4317500
+2019-05-06,158.2100067138672,162.64999389648438,158.1999969482422,162.27999877929688,157.11293029785156,10442400
+2019-05-07,160.9499969482422,161.77999877929688,158.67999267578125,160.2100067138672,155.10879516601562,6413600
+2019-05-08,159.77000427246094,161.6999969482422,159.52000427246094,160.75999450683594,155.64132690429688,5445900
+2019-05-09,158.86000061035156,159.85000610351562,157.1699981689453,159.80999755859375,154.72157287597656,6813700
+2019-05-10,158.86000061035156,161.39999389648438,157.27000427246094,160.7100067138672,155.5929412841797,5192500
+2019-05-13,157.19000244140625,158.72000122070312,156.4199981689453,157.3300018310547,152.32052612304688,9730000
+2019-05-14,158.10000610351562,161.52000427246094,157.94000244140625,160.2100067138672,155.10879516601562,9756700
+2019-05-15,159.32000732421875,163.16000366210938,159.10000610351562,162.7899932861328,157.606689453125,7547000
+2019-05-16,163.4499969482422,165.60000610351562,162.86000061035156,164.8699951171875,159.86593627929688,9745500
+2019-05-17,163.2899932861328,165.1999969482422,163.1999969482422,164.08999633789062,159.10963439941406,4582500
+2019-05-20,163.35000610351562,164.74000549316406,162.3300018310547,163.47000122070312,158.50845336914062,4747400
+2019-05-21,164.5800018310547,164.86000061035156,163.19000244140625,163.86000061035156,158.8866424560547,9095700
+2019-05-22,163.60000610351562,165.6300048828125,163.4499969482422,164.24000549316406,159.25511169433594,5416400
+2019-05-23,163.5,164.25,160.82000732421875,161.50999450683594,156.60794067382812,6138000
+2019-05-24,162.75,163.41000366210938,161.72000122070312,162.63999938964844,157.70367431640625,4105600
+2019-05-28,163.39999389648438,165.77000427246094,163.3300018310547,163.7100067138672,158.7411651611328,10202300
+2019-05-29,163.3000030517578,163.5,161.47999572753906,162.72999572753906,157.7908935546875,6456000
+2019-05-30,162.8000030517578,163.5,161.94000244140625,162.75999450683594,157.82000732421875,4750600
+2019-05-31,160.91000366210938,162.1300048828125,160.55999755859375,161.3300018310547,156.4333953857422,5079000
+2019-06-03,161.5399932861328,162.8300018310547,156.75,158.60000610351562,153.7862548828125,8034600
+2019-06-04,160.2899932861328,162.3699951171875,158.64999389648438,162.3300018310547,157.40304565429688,6684800
+2019-06-05,163.5,165.39999389648438,162.69000244140625,165.38999938964844,160.37020874023438,7769300
+2019-06-06,165.8800048828125,167.39999389648438,164.94000244140625,166.9199981689453,161.85372924804688,13738500
+2019-06-07,168.0,171.61000061035156,167.8000030517578,170.0500030517578,164.8887481689453,10528800
+2019-06-10,171.83999633789062,172.02000427246094,170.50999450683594,170.82000732421875,165.63534545898438,7565900
+2019-06-11,171.9499969482422,172.17999267578125,168.4199981689453,170.30999755859375,165.14088439941406,6082900
+2019-06-12,170.3800048828125,171.6199951171875,169.6999969482422,171.58999633789062,166.38201904296875,6772000
+2019-06-13,172.13999938964844,172.1999969482422,168.72000122070312,169.35000610351562,164.2100067138672,6901400
+2019-06-14,169.77000427246094,170.63999938964844,168.83999633789062,169.66000366210938,164.51058959960938,4999900
+2019-06-17,169.72999572753906,170.4199981689453,169.02999877929688,169.55999755859375,164.41360473632812,6410200
+2019-06-18,170.64999389648438,170.6699981689453,167.5500030517578,169.27999877929688,164.14212036132812,6969300
+2019-06-19,169.38999938964844,171.1999969482422,169.2100067138672,170.69000244140625,165.5093231201172,6323900
+2019-06-20,172.50999450683594,173.94000244140625,171.75,173.74000549316406,168.4667510986328,11474100
+2019-06-21,173.27000427246094,174.80999755859375,173.16000366210938,173.44000244140625,168.1758575439453,11728200
+2019-06-24,174.60000610351562,174.72999572753906,172.72000122070312,173.85000610351562,168.5734405517578,5554900
+2019-06-25,174.80999755859375,174.94000244140625,170.58999633789062,171.27999877929688,166.0813751220703,9899900
+2019-06-26,171.38999938964844,172.38999938964844,170.82000732421875,171.05999755859375,165.8681182861328,7129900
+2019-06-27,172.1199951171875,172.39999389648438,170.32000732421875,171.22999572753906,166.03294372558594,5873400
+2019-06-28,171.9600067138672,173.5500030517578,170.52000427246094,173.5500030517578,168.282470703125,8442700
+2019-07-01,175.3300018310547,175.5399932861328,172.74000549316406,173.94000244140625,168.66064453125,6103200
+2019-07-02,174.10000610351562,175.32000732421875,173.3000030517578,175.27999877929688,169.95999145507812,5238100
+2019-07-03,176.0,176.99000549316406,175.72000122070312,176.8699951171875,171.50172424316406,4066600
+2019-07-05,175.86000061035156,177.02999877929688,174.50999450683594,176.66000366210938,171.29812622070312,5840400
+2019-07-08,176.3000030517578,176.61000061035156,175.39999389648438,176.19000244140625,170.84239196777344,6720300
+2019-07-09,175.42999267578125,177.88999938964844,175.3000030517578,177.72999572753906,172.33560180664062,4894300
+2019-07-10,178.5800018310547,180.25999450683594,178.5800018310547,179.30999755859375,173.86766052246094,5110600
+2019-07-11,180.1199951171875,180.94000244140625,179.4600067138672,180.74000549316406,175.25425720214844,6986600
+2019-07-12,181.35000610351562,181.35000610351562,178.9199981689453,180.3300018310547,174.85670471191406,7196700
+2019-07-15,180.55999755859375,181.07000732421875,179.94000244140625,180.57000732421875,175.0894317626953,4490400
+2019-07-16,180.3699951171875,180.8800048828125,178.72999572753906,179.30999755859375,173.86766052246094,6800200
+2019-07-17,179.55999755859375,180.2100067138672,179.00999450683594,179.14999389648438,173.7125244140625,3994200
+2019-07-18,178.6300048828125,180.6199951171875,178.5800018310547,180.52999877929688,175.05067443847656,4736300
+2019-07-19,181.83999633789062,181.83999633789062,179.13999938964844,179.24000549316406,173.79983520507812,5327100
+2019-07-22,179.63999938964844,180.97999572753906,179.13999938964844,180.57000732421875,175.0894317626953,4862100
+2019-07-23,180.88999938964844,181.27000427246094,179.05999755859375,180.89999389648438,175.409423828125,7193000
+2019-07-24,180.7899932861328,183.42999267578125,179.25,183.3300018310547,177.7656707763672,8169300
+2019-07-25,183.8699951171875,183.99000549316406,181.3000030517578,181.58999633789062,176.0784912109375,6085800
+2019-07-26,182.41000366210938,183.82000732421875,182.2100067138672,183.69000244140625,178.11477661132812,5056300
+2019-07-29,183.88999938964844,184.07000732421875,182.72999572753906,183.2100067138672,177.64930725097656,4621800
+2019-07-30,182.5399932861328,183.3800048828125,181.27000427246094,181.52999877929688,176.02029418945312,5236600
+2019-07-31,181.7899932861328,182.0500030517578,176.05999755859375,178.0,172.5974884033203,7981200
+2019-08-01,179.19000244140625,182.39999389648438,178.1699981689453,179.1699981689453,173.73191833496094,8417300
+2019-08-02,178.0,178.27000427246094,174.69000244140625,177.4199981689453,172.03504943847656,8264600
+2019-08-05,172.00999450683594,173.5,166.97999572753906,168.86000061035156,163.73486328125,16858300
+2019-08-06,171.7899932861328,172.9499969482422,170.1300048828125,172.47999572753906,167.24497985839844,10281300
+2019-08-07,171.5,175.72999572753906,170.33999633789062,175.32000732421875,169.99879455566406,8292800
+2019-08-08,177.4600067138672,179.9499969482422,176.57000732421875,179.89999389648438,174.43978881835938,7602800
+2019-08-09,179.6699981689453,180.10000610351562,177.85000610351562,179.0500030517578,173.61558532714844,5373700
+2019-08-12,177.44000244140625,178.64999389648438,175.60000610351562,176.33999633789062,170.98782348632812,7394400
+2019-08-13,174.38999938964844,178.9199981689453,174.2100067138672,178.61000061035156,173.18894958496094,6667700
+2019-08-14,176.24000549316406,177.25,173.16000366210938,173.50999450683594,168.2437286376953,7293500
+2019-08-15,174.25999450683594,177.02000427246094,173.52000427246094,176.27000427246094,171.16656494140625,6698000
+2019-08-16,178.0,178.75,177.1999969482422,178.22999572753906,173.06980895996094,8312200
+2019-08-19,180.4199981689453,180.4199981689453,178.1199951171875,179.74000549316406,174.5361328125,5285000
+2019-08-20,179.42999267578125,180.6300048828125,178.49000549316406,179.24000549316406,174.05059814453125,3793600
+2019-08-21,180.69000244140625,181.69000244140625,180.24000549316406,180.94000244140625,175.7013702392578,3695900
+2019-08-22,181.9499969482422,182.3300018310547,178.61000061035156,180.08999633789062,174.87596130371094,6659900
+2019-08-23,179.5500030517578,180.5,174.24000549316406,175.22999572753906,170.1566925048828,7051900
+2019-08-26,176.41000366210938,177.6699981689453,175.35000610351562,177.58999633789062,172.44833374023438,7754400
+2019-08-27,178.32000732421875,179.19000244140625,176.94000244140625,178.3800048828125,173.2154998779297,4022100
+2019-08-28,176.99000549316406,178.99000549316406,176.02999877929688,178.6699981689453,173.49705505371094,4401900
+2019-08-29,180.39999389648438,181.38999938964844,179.30999755859375,181.1699981689453,175.92471313476562,4679200
+2019-08-30,181.99000549316406,182.17999267578125,179.6699981689453,180.82000732421875,175.58486938476562,4061200
+2019-09-03,180.52000427246094,181.25,179.10000610351562,179.1999969482422,174.01174926757812,4644000
+2019-09-04,180.89999389648438,182.1999969482422,180.0500030517578,181.77000427246094,176.5073699951172,4154800
+2019-09-05,183.72999572753906,185.67999267578125,183.3800048828125,184.72999572753906,179.3816375732422,6386800
+2019-09-06,184.74000549316406,186.7100067138672,184.5500030517578,185.74000549316406,180.3624267578125,7990900
+2019-09-09,186.9199981689453,187.0500030517578,179.50999450683594,181.5500030517578,176.29373168945312,7290500
+2019-09-10,179.41000366210938,179.6999969482422,173.80999755859375,176.35000610351562,171.2442626953125,15255200
+2019-09-11,177.39999389648438,177.92999267578125,174.4499969482422,174.97999572753906,169.91390991210938,9113600
+2019-09-12,176.85000610351562,179.41000366210938,176.67999267578125,177.97999572753906,172.8270721435547,7748800
+2019-09-13,178.64999389648438,178.77000427246094,176.02000427246094,177.27000427246094,172.1376190185547,6103200
+2019-09-16,176.1699981689453,177.1999969482422,175.50999450683594,176.11000061035156,171.01123046875,4253600
+2019-09-17,176.8300018310547,178.25999450683594,175.0399932861328,176.4499969482422,171.3413848876953,5924700
+2019-09-18,177.08999633789062,177.17999267578125,172.8300018310547,175.2899932861328,170.2149200439453,9542500
+2019-09-19,176.1999969482422,177.41000366210938,175.61000061035156,175.9600067138672,170.86558532714844,6964500
+2019-09-20,177.39999389648438,177.6300048828125,173.9499969482422,174.05999755859375,169.0205841064453,12820400
+2019-09-23,172.89999389648438,175.25,172.7899932861328,174.91000366210938,169.84597778320312,8803500
+2019-09-24,176.11000061035156,177.1999969482422,173.39999389648438,174.47999572753906,169.42840576171875,10039900
+2019-09-25,173.8000030517578,175.6699981689453,172.38999938964844,175.27999877929688,170.20523071289062,7797300
+2019-09-26,175.64999389648438,176.4499969482422,174.61000061035156,175.64999389648438,170.5645294189453,10419000
+2019-09-27,176.6999969482422,176.8300018310547,172.36000061035156,174.0,168.9623260498047,9212600
+2019-09-30,174.1699981689453,175.4499969482422,172.00999450683594,172.00999450683594,167.0299072265625,16464000
+2019-10-01,173.02000427246094,174.82000732421875,172.82000732421875,174.2899932861328,169.24391174316406,8146200
+2019-10-02,172.63999938964844,172.94000244140625,168.58999633789062,169.8300018310547,164.9130401611328,10596200
+2019-10-03,169.91000366210938,173.13999938964844,168.6300048828125,172.8699951171875,167.86502075195312,7242800
+2019-10-04,174.67999267578125,176.52000427246094,174.44000244140625,175.97999572753906,170.88494873046875,6027600
+2019-10-07,174.66000366210938,175.69000244140625,173.8000030517578,174.89999389648438,169.8362274169922,5248300
+2019-10-08,173.57000732421875,174.63999938964844,171.8800048828125,172.4199981689453,167.42807006835938,5336500
+2019-10-09,174.11000061035156,175.99000549316406,173.63999938964844,174.8800048828125,169.81680297851562,6277300
+2019-10-10,173.88999938964844,175.89999389648438,173.58999633789062,174.8800048828125,169.81680297851562,4762400
+2019-10-11,176.8699951171875,179.1999969482422,176.85000610351562,177.05999755859375,171.93370056152344,8754400
+2019-10-14,177.3800048828125,178.41000366210938,177.11000061035156,177.36000061035156,172.2250213623047,7240900
+2019-10-15,178.1300048828125,179.42999267578125,177.5500030517578,178.75,173.5747833251953,4400200
+2019-10-16,177.9199981689453,178.25999450683594,176.27000427246094,177.8699951171875,172.7202606201172,6509000
+2019-10-17,178.88999938964844,179.19000244140625,177.5,177.94000244140625,172.78823852539062,4887900
+2019-10-18,177.89999389648438,178.1999969482422,174.5500030517578,175.7100067138672,170.62278747558594,6311900
+2019-10-21,176.0,176.72999572753906,174.61000061035156,176.42999267578125,171.32192993164062,4898200
+2019-10-22,177.0,177.7899932861328,170.77999877929688,170.86000061035156,165.91322326660156,10094700
+2019-10-23,170.99000549316406,172.1699981689453,170.17999267578125,171.32000732421875,166.35987854003906,7122300
+2019-10-24,173.4199981689453,176.8699951171875,173.39999389648438,176.16000366210938,171.05978393554688,7872600
+2019-10-25,174.92999267578125,179.14999389648438,173.5,177.85000610351562,172.70083618164062,10130100
+2019-10-28,178.92999267578125,180.17999267578125,178.35000610351562,179.83999633789062,174.6331787109375,10086500
+2019-10-29,179.8000030517578,180.0,177.3699951171875,177.6300048828125,172.48724365234375,7572800
+2019-10-30,177.7899932861328,179.4199981689453,176.38999938964844,179.25,174.060302734375,5374800
+2019-10-31,179.25,179.6999969482422,178.00999450683594,178.86000061035156,173.6815948486328,6830800
+2019-11-01,180.1300048828125,181.32000732421875,179.55999755859375,180.92999267578125,175.69161987304688,7000200
+2019-11-04,182.0800018310547,182.39999389648438,178.80999755859375,178.9499969482422,173.76901245117188,7154800
+2019-11-05,179.07000732421875,179.55999755859375,175.17999267578125,176.3699951171875,171.26365661621094,7447500
+2019-11-06,176.3699951171875,178.19000244140625,176.13999938964844,176.77000427246094,171.652099609375,6992500
+2019-11-07,177.35000610351562,180.64999389648438,176.85000610351562,178.42999267578125,173.26405334472656,7227200
+2019-11-08,178.3800048828125,179.4499969482422,177.8000030517578,178.97000122070312,173.78842163085938,3894100
+2019-11-11,178.5,180.36000061035156,178.1999969482422,179.5399932861328,174.34188842773438,3617300
+2019-11-12,179.94000244140625,181.05999755859375,178.8800048828125,179.74000549316406,174.5361328125,6118700
+2019-11-13,179.39999389648438,180.8800048828125,177.89999389648438,179.41000366210938,174.2156982421875,6138300
+2019-11-14,179.0,179.77000427246094,178.05999755859375,179.75,174.8382110595703,9811000
+2019-11-15,180.02999877929688,180.67999267578125,179.0800018310547,179.77000427246094,174.85765075683594,7808800
+2019-11-18,179.57000732421875,180.32000732421875,178.97999572753906,179.66000366210938,174.75064086914062,7173700
+2019-11-19,180.38999938964844,182.97999572753906,180.1999969482422,182.77000427246094,177.7756805419922,8549900
+2019-11-20,182.30999755859375,183.22000122070312,180.35000610351562,181.66000366210938,176.69601440429688,6040500
+2019-11-21,181.1699981689453,181.80999755859375,179.32000732421875,179.88999938964844,174.9743194580078,5112200
+2019-11-22,180.1300048828125,180.47000122070312,178.35000610351562,179.47000122070312,174.5658416748047,6865600
+2019-11-25,180.39999389648438,181.35000610351562,180.11000061035156,180.97000122070312,176.0248565673828,5457800
+2019-11-26,181.4600067138672,182.9199981689453,181.2100067138672,182.5500030517578,177.56167602539062,7079000
+2019-11-27,183.0,184.5399932861328,182.25999450683594,184.3699951171875,179.33192443847656,11452700
+2019-11-29,183.92999267578125,184.85000610351562,183.36000061035156,184.50999450683594,179.4680938720703,3139100
+2019-12-02,184.24000549316406,184.3699951171875,179.8699951171875,181.7899932861328,176.8224334716797,6883200
+2019-12-03,179.89999389648438,182.13999938964844,179.66000366210938,181.89999389648438,176.92942810058594,4543300
+2019-12-04,182.66000366210938,182.66000366210938,180.47000122070312,180.60000610351562,175.6649627685547,10650400
+2019-12-05,181.25,182.02999877929688,180.07000732421875,181.88999938964844,176.91969299316406,4638600
+2019-12-06,182.74000549316406,183.27999877929688,181.33999633789062,182.1699981689453,177.19203186035156,14526700
+2019-12-09,181.89999389648438,183.25999450683594,181.3000030517578,182.9199981689453,177.9215545654297,10233100
+2019-12-10,182.5500030517578,183.14999389648438,181.89999389648438,182.25999450683594,177.27960205078125,8625700
+2019-12-11,183.07000732421875,183.0800018310547,181.19000244140625,182.00999450683594,177.03640747070312,7138800
+2019-12-12,181.66000366210938,183.3300018310547,180.8300018310547,182.63999938964844,177.64918518066406,11192100
+2019-12-13,182.5,185.52000427246094,182.0399932861328,185.13999938964844,180.08090209960938,8558100
+2019-12-16,186.3300018310547,186.82000732421875,185.77000427246094,186.24000549316406,181.1508331298828,8249900
+2019-12-17,186.5,186.77999877929688,184.10000610351562,185.52000427246094,180.4505157470703,10208700
+2019-12-18,185.52000427246094,186.44000244140625,184.89999389648438,184.89999389648438,179.84742736816406,8968500
+2019-12-19,184.5,186.5800018310547,184.5,186.5399932861328,181.44264221191406,5854200
+2019-12-20,187.60000610351562,188.1699981689453,186.3000030517578,188.0,182.86273193359375,11259500
+2019-12-23,188.14999389648438,188.41000366210938,187.0,187.0800018310547,181.96788024902344,5831700
+2019-12-24,187.10000610351562,188.02000427246094,186.91000366210938,187.57000732421875,182.44451904296875,2420900
+2019-12-26,187.88999938964844,189.17999267578125,187.6999969482422,189.16000366210938,183.9910430908203,5237000
+2019-12-27,189.74000549316406,189.88999938964844,188.47000122070312,189.38999938964844,184.2147674560547,5448600
+2019-12-30,189.30999755859375,189.47999572753906,187.1199951171875,187.8300018310547,182.6973876953125,4833600
+2019-12-31,187.05999755859375,188.0,186.5399932861328,187.89999389648438,182.7654571533203,5273000
+2020-01-02,189.0,191.13999938964844,188.72000122070312,191.1199951171875,185.89749145507812,8733000
+2020-01-03,188.41000366210938,190.9600067138672,187.9199981689453,189.60000610351562,184.4190216064453,4899700
+2020-01-06,188.0,189.2100067138672,187.16000366210938,189.19000244140625,184.02020263671875,10109500
+2020-01-07,189.58999633789062,190.10000610351562,188.60000610351562,188.69000244140625,183.53387451171875,4392300
+2020-01-08,189.49000549316406,192.5,188.8000030517578,191.9199981689453,186.6756134033203,5712000
+2020-01-09,193.0,193.9199981689453,192.52000427246094,193.25,187.9692840576172,6748000
+2020-01-10,193.5,194.57000732421875,193.11000061035156,193.77000427246094,188.47511291503906,6586400
+2020-01-13,194.44000244140625,195.60000610351562,194.27999877929688,195.3300018310547,189.99244689941406,11290500
+2020-01-14,196.74000549316406,196.9499969482422,195.13999938964844,196.0500030517578,190.6927947998047,6236500
+2020-01-15,197.0,200.14999389648438,196.32000732421875,199.8000030517578,194.3402862548828,10831100
+2020-01-16,201.0,201.5,199.77999877929688,200.9499969482422,195.4588623046875,9983700
+2020-01-17,201.75999450683594,204.75,199.97999572753906,204.6999969482422,199.1063995361328,12518900
+2020-01-21,204.1300048828125,208.38999938964844,203.8000030517578,207.2899932861328,201.62564086914062,14861700
+2020-01-22,207.50999450683594,210.1300048828125,207.2899932861328,207.89999389648438,202.2189483642578,8065000
+2020-01-23,207.89999389648438,208.39999389648438,205.3000030517578,206.52000427246094,200.8766632080078,8520800
+2020-01-24,207.4199981689453,207.99000549316406,204.2100067138672,205.0,199.39820861816406,7812900
+2020-01-27,200.0,203.3300018310547,199.10000610351562,201.69000244140625,196.17864990234375,7198900
+2020-01-28,202.38999938964844,203.83999633789062,201.77999877929688,202.85000610351562,197.3069610595703,7215700
+2020-01-29,204.3000030517578,205.9199981689453,202.50999450683594,204.86000061035156,199.26202392578125,7041700
+2020-01-30,204.0,208.5,203.32000732421875,208.2100067138672,202.52052307128906,8571900
+2020-01-31,201.49000549316406,203.97999572753906,198.25999450683594,198.97000122070312,193.53298950195312,16699600
+2020-02-03,199.94000244140625,202.25999450683594,199.85000610351562,200.80999755859375,195.32269287109375,10885900
+2020-02-04,203.5,204.9199981689453,202.22999572753906,203.55999755859375,197.99754333496094,10205900
+2020-02-05,205.5,205.60000610351562,199.9499969482422,202.80999755859375,197.26805114746094,8672400
+2020-02-06,203.0500030517578,204.6300048828125,202.47999572753906,203.0399932861328,197.49180603027344,7001200
+2020-02-07,201.97999572753906,203.8300018310547,201.08999633789062,202.74000549316406,197.19996643066406,5691100
+2020-02-10,201.97000122070312,206.1300048828125,201.86000061035156,205.99000549316406,200.36117553710938,6239500
+2020-02-11,207.5,207.6699981689453,203.63999938964844,203.94000244140625,198.36717224121094,10231900
+2020-02-12,205.0,208.14999389648438,205.0,207.44000244140625,201.77154541015625,7355800
+2020-02-13,206.6199951171875,208.47000122070312,206.0500030517578,207.39999389648438,202.0247802734375,9495300
+2020-02-14,208.2899932861328,210.77999877929688,208.00999450683594,210.2899932861328,204.83987426757812,6548800
+2020-02-18,210.0,211.5,209.36000061035156,211.1999969482422,205.72628784179688,7651500
+2020-02-19,212.52000427246094,214.1699981689453,211.72000122070312,213.30999755859375,207.78163146972656,5927500
+2020-02-20,212.1300048828125,213.69000244140625,208.27999877929688,211.4499969482422,205.96983337402344,8531900
+2020-02-21,209.89999389648438,210.22000122070312,207.4199981689453,208.80999755859375,203.39830017089844,9231500
+2020-02-24,197.88999938964844,203.77000427246094,194.00999450683594,198.7899932861328,193.637939453125,13316800
+2020-02-25,198.7899932861328,199.88999938964844,187.72000122070312,188.39999389648438,183.51722717285156,18539000
+2020-02-26,190.0,193.50999450683594,187.02999877929688,187.2100067138672,182.3580780029297,14214700
+2020-02-27,182.1199951171875,186.33999633789062,180.0,180.00999450683594,175.3446502685547,17536600
+2020-02-28,173.7899932861328,182.3300018310547,172.97999572753906,181.75999450683594,177.0492706298828,22659000
+2020-03-02,186.32000732421875,192.44000244140625,183.10000610351562,192.3300018310547,187.34535217285156,17434500
+2020-03-03,193.1999969482422,194.0399932861328,184.5,185.72999572753906,180.91639709472656,15226400
+2020-03-04,190.36000061035156,194.49000549316406,186.1699981689453,194.2899932861328,189.25453186035156,10789100
+2020-03-05,191.24000549316406,191.9199981689453,185.63999938964844,186.9600067138672,182.11453247070312,10106900
+2020-03-06,183.5399932861328,185.99000549316406,179.97999572753906,184.36000061035156,179.5819091796875,15183200
+2020-03-09,171.2100067138672,179.57000732421875,168.30999755859375,171.1300048828125,166.69482421875,20486400
+2020-03-10,179.47000122070312,182.61000061035156,171.8800048828125,182.60000610351562,177.86752319335938,16119400
+2020-03-11,177.64999389648438,178.72999572753906,170.1999969482422,172.9499969482422,168.4676055908203,14598200
+2020-03-12,158.5,172.0,156.99000549316406,160.0800018310547,155.93118286132812,27467700
+2020-03-13,168.72000122070312,176.32000732421875,162.2100067138672,175.8300018310547,171.27297973632812,19948900
+2020-03-16,151.13999938964844,165.30999755859375,147.97999572753906,152.00999450683594,148.0703125,23692000
+2020-03-17,155.75,163.6999969482422,149.25,157.88999938964844,153.79794311523438,22298000
+2020-03-18,148.4600067138672,150.67999267578125,139.8000030517578,148.47999572753906,144.63180541992188,22787500
+2020-03-19,146.9199981689453,157.25,141.47000122070312,152.25,148.3041229248047,19362800
+2020-03-20,154.82000732421875,158.25999450683594,145.6699981689453,146.8300018310547,143.0245819091797,18692100
+2020-03-23,141.3300018310547,143.35000610351562,133.92999267578125,135.74000549316406,132.22201538085938,30344100
+2020-03-24,144.83999633789062,155.25,143.5800018310547,154.52999877929688,150.52500915527344,24488300
+2020-03-25,159.32000732421875,168.17999267578125,153.5800018310547,161.77999877929688,157.587158203125,20619600
+2020-03-26,162.0800018310547,169.52999877929688,161.7899932861328,168.8800048828125,164.5031280517578,17062900
+2020-03-27,161.0800018310547,167.10000610351562,158.14999389648438,161.55999755859375,157.3728485107422,14950700
+2020-03-30,161.0399932861328,165.8699951171875,160.69000244140625,165.57000732421875,161.27890014648438,15714500
+2020-03-31,166.42999267578125,168.19000244140625,160.5399932861328,161.1199951171875,156.94419860839844,20613100
+2020-04-01,156.32000732421875,158.07000732421875,151.4199981689453,153.11000061035156,149.141845703125,12595200
+2020-04-02,152.52999877929688,158.35000610351562,151.2899932861328,157.38999938964844,153.3109130859375,14051100
+2020-04-03,155.55999755859375,157.72000122070312,150.60000610351562,151.85000610351562,147.9144744873047,11994700
+2020-04-06,160.02000427246094,170.72999572753906,158.25,169.44000244140625,165.04859924316406,16479100
+2020-04-07,177.75999450683594,178.8000030517578,168.10000610351562,168.58999633789062,164.22061157226562,15379000
+2020-04-08,171.00999450683594,176.0,167.92999267578125,174.94000244140625,170.4060516357422,11146500
+2020-04-09,176.27000427246094,177.19000244140625,172.85000610351562,173.69000244140625,169.1884765625,12231800
+2020-04-13,172.25999450683594,172.32000732421875,166.14999389648438,168.99000549316406,164.6102294921875,14043700
+2020-04-14,173.08999633789062,175.42999267578125,170.8300018310547,174.6199951171875,170.09432983398438,9980500
+2020-04-15,168.6999969482422,169.36000061035156,164.9499969482422,165.9600067138672,161.65879821777344,12118700
+2020-04-16,167.11000061035156,168.0,159.8000030517578,162.4199981689453,158.21054077148438,20308200
+2020-04-17,169.64999389648438,170.99000549316406,164.9499969482422,169.5399932861328,165.14602661132812,15375800
+2020-04-20,167.3300018310547,167.42999267578125,163.1999969482422,164.22000122070312,159.96389770507812,10505200
+2020-04-21,162.0,162.57000732421875,159.14999389648438,160.52999877929688,156.36953735351562,10562100
+2020-04-22,164.66000366210938,167.6999969482422,162.9199981689453,166.58999633789062,162.27247619628906,14502500
+2020-04-23,167.8800048828125,170.41000366210938,166.2100067138672,166.3800048828125,162.06793212890625,11411300
+2020-04-24,168.44000244140625,168.75,164.00999450683594,167.32000732421875,162.98355102539062,8391400
+2020-04-27,168.64999389648438,172.35000610351562,168.5500030517578,171.75999450683594,167.30845642089844,9903300
+2020-04-28,175.0,175.00999450683594,170.3800048828125,171.25,166.81170654296875,8614400
+2020-04-29,176.85000610351562,182.25,176.10000610351562,181.7899932861328,177.07850646972656,12862800
+2020-04-30,181.77999877929688,181.8300018310547,177.66000366210938,178.72000122070312,174.08810424804688,11331600
+2020-05-01,174.4499969482422,179.63999938964844,174.27000427246094,175.57000732421875,171.01971435546875,10109600
+2020-05-04,172.9499969482422,176.94000244140625,171.72000122070312,176.14999389648438,171.5846710205078,9386200
+2020-05-05,179.08999633789062,181.10000610351562,178.25999450683594,178.44000244140625,173.8153533935547,13513000
+2020-05-06,179.72000122070312,180.50999450683594,177.8800048828125,178.77999877929688,174.14654541015625,8540500
+2020-05-07,181.75,184.97999572753906,181.7100067138672,182.72000122070312,177.9844207763672,9262200
+2020-05-08,185.02999877929688,185.75,183.6199951171875,185.08999633789062,180.29298400878906,6470100
+2020-05-11,183.8699951171875,184.6199951171875,181.42999267578125,183.55999755859375,178.80267333984375,8683100
+2020-05-12,183.55999755859375,183.99000549316406,179.3699951171875,179.47000122070312,174.81866455078125,8219700
+2020-05-13,178.5,181.08999633789062,175.0399932861328,177.08999633789062,172.78915405273438,13377100
+2020-05-14,175.94000244140625,181.0500030517578,173.82000732421875,180.89999389648438,176.50665283203125,9695100
+2020-05-15,179.97999572753906,184.13999938964844,178.8699951171875,183.49000549316406,179.0337677001953,10785900
+2020-05-18,188.0,192.8300018310547,187.47000122070312,191.3800048828125,186.7321014404297,11802200
+2020-05-19,191.13999938964844,194.5,189.22999572753906,189.36000061035156,184.76119995117188,7446800
+2020-05-20,193.0,194.99000549316406,192.41000366210938,193.86000061035156,189.1519012451172,9545600
+2020-05-21,193.5,193.6199951171875,190.02000427246094,190.6199951171875,185.9906005859375,11338100
+2020-05-22,191.0,191.3699951171875,189.22999572753906,190.86000061035156,186.2247314453125,5807600
+2020-05-26,195.8000030517578,196.27000427246094,192.75999450683594,193.22000122070312,188.52743530273438,9662200
+2020-05-27,194.30999755859375,194.30999755859375,188.52000427246094,192.82000732421875,188.13714599609375,7650300
+2020-05-28,193.5399932861328,198.2899932861328,192.7100067138672,194.25999450683594,189.5421600341797,8352200
+2020-05-29,194.5,196.74000549316406,193.27999877929688,195.24000549316406,190.49839782714844,10211900
+2020-06-01,194.7100067138672,195.8800048828125,193.52000427246094,194.35000610351562,189.63002014160156,6011300
+2020-06-02,195.94000244140625,197.52000427246094,194.9199981689453,196.36000061035156,191.59117126464844,8462100
+2020-06-03,198.0,198.13999938964844,195.57000732421875,196.8699951171875,192.0887908935547,8879400
+2020-06-04,195.97999572753906,196.4600067138672,193.1199951171875,193.63999938964844,188.937255859375,7829800
+2020-06-05,196.1999969482422,199.77000427246094,195.47999572753906,199.61000061035156,194.7622528076172,8561200
+2020-06-08,199.5800018310547,199.9600067138672,197.1300048828125,199.60000610351562,194.7524871826172,7628100
+2020-06-09,198.36000061035156,201.6699981689453,198.24000549316406,199.0800018310547,194.24508666992188,6892300
+2020-06-10,199.89999389648438,202.17999267578125,198.9499969482422,200.47999572753906,195.61111450195312,8405300
+2020-06-11,195.13999938964844,196.36000061035156,188.75,188.8800048828125,184.29283142089844,11974600
+2020-06-12,194.2100067138672,195.0,187.85000610351562,192.25999450683594,187.59075927734375,11706300
+2020-06-15,187.0,192.47999572753906,186.2100067138672,191.75999450683594,187.10289001464844,6752700
+2020-06-16,196.86000061035156,198.3800048828125,191.8000030517578,192.8800048828125,188.1956787109375,11057200
+2020-06-17,193.66000366210938,195.3699951171875,193.05999755859375,193.55999755859375,188.8591766357422,5968900
+2020-06-18,192.60000610351562,194.25,192.11000061035156,193.91000366210938,189.20068359375,5803200
+2020-06-19,196.88999938964844,197.10000610351562,191.3699951171875,192.1999969482422,187.53219604492188,11483300
+2020-06-22,191.99000549316406,196.36000061035156,191.2899932861328,194.9600067138672,190.22515869140625,6674500
+2020-06-23,196.25,200.14999389648438,195.82000732421875,197.97000122070312,193.1620635986328,9866800
+2020-06-24,197.02000427246094,197.47999572753906,190.69000244140625,191.41000366210938,186.7613983154297,9453100
+2020-06-25,191.10000610351562,194.24000549316406,189.89999389648438,193.97999572753906,189.2689971923828,9936600
+2020-06-26,193.10000610351562,194.1300048828125,189.0800018310547,189.27000427246094,184.6733856201172,11836000
+2020-06-29,189.91000366210938,191.4499969482422,187.3000030517578,191.3800048828125,186.7321014404297,8020400
+2020-06-30,191.49000549316406,193.75,190.16000366210938,193.1699981689453,188.4786376953125,9040100
+2020-07-01,193.85000610351562,195.35000610351562,192.66000366210938,193.77999877929688,189.0738525390625,6394100
+2020-07-02,196.0,197.9199981689453,195.0,195.6699981689453,190.91796875,6299300
+2020-07-06,198.72999572753906,199.17999267578125,195.67999267578125,197.75999450683594,192.95718383789062,7292200
+2020-07-07,196.80999755859375,198.89999389648438,193.80999755859375,194.1999969482422,189.48365783691406,7660100
+2020-07-08,195.0800018310547,195.52000427246094,193.1199951171875,195.07000732421875,190.33251953125,8368000
+2020-07-09,195.0,195.49000549316406,189.9499969482422,192.2100067138672,187.54196166992188,8548200
+2020-07-10,191.64999389648438,192.82000732421875,189.44000244140625,192.5500030517578,187.8737335205078,7674200
+2020-07-13,193.61000061035156,195.19000244140625,188.6999969482422,189.02000427246094,184.429443359375,8564100
+2020-07-14,189.5,193.47000122070312,187.17999267578125,193.3300018310547,188.63475036621094,8003900
+2020-07-15,195.22999572753906,197.77000427246094,194.5,196.5500030517578,191.7765655517578,7681100
+2020-07-16,195.3300018310547,195.7100067138672,192.52000427246094,193.5,188.80064392089844,5064000
+2020-07-17,194.8300018310547,195.57000732421875,193.1199951171875,195.08999633789062,190.35205078125,6395000
+2020-07-20,194.74000549316406,199.47999572753906,193.6699981689453,198.47000122070312,193.64993286132812,6985300
+2020-07-21,200.0,200.1699981689453,195.67999267578125,196.47999572753906,191.70826721191406,7218700
+2020-07-22,196.47999572753906,199.0,196.25,198.86000061035156,194.03045654296875,6823400
+2020-07-23,198.44000244140625,200.9499969482422,196.42999267578125,197.42999267578125,192.63519287109375,6106700
+2020-07-24,195.6699981689453,197.47999572753906,194.02999877929688,195.14999389648438,190.41055297851562,7160300
+2020-07-27,195.16000366210938,197.80999755859375,194.1999969482422,196.91000366210938,192.12783813476562,5604700
+2020-07-28,197.69000244140625,199.3699951171875,196.7100067138672,196.74000549316406,191.9619903564453,6897300
+2020-07-29,193.08999633789062,198.88999938964844,193.0500030517578,198.5800018310547,193.75723266601562,9471300
+2020-07-30,195.1999969482422,196.55999755859375,192.1199951171875,194.05999755859375,189.34701538085938,10499400
+2020-07-31,194.4199981689453,194.69000244140625,189.44000244140625,190.39999389648438,185.7759246826172,14180800
+2020-08-03,191.8000030517578,193.33999633789062,190.2100067138672,190.69000244140625,186.0588836669922,11405200
+2020-08-04,191.1300048828125,192.94000244140625,190.0800018310547,192.2899932861328,187.62002563476562,8204000
+2020-08-05,193.55999755859375,198.17999267578125,193.10000610351562,196.10000610351562,191.33749389648438,8876800
+2020-08-06,195.97999572753906,198.9199981689453,194.7899932861328,198.77000427246094,193.94265747070312,7480300
+2020-08-07,197.58999633789062,197.97999572753906,195.3000030517578,196.36000061035156,191.59117126464844,5654000
+2020-08-10,196.36000061035156,198.30999755859375,195.3300018310547,196.7899932861328,192.01072692871094,5525400
+2020-08-11,197.82000732421875,202.88999938964844,196.33999633789062,197.77000427246094,192.96694946289062,11549600
+2020-08-12,199.0,200.22999572753906,198.24000549316406,198.74000549316406,193.9133758544922,5432500
+2020-08-13,197.1300048828125,199.94000244140625,197.02999877929688,197.5800018310547,193.07296752929688,7014800
+2020-08-14,197.00999450683594,198.07000732421875,195.77000427246094,196.63999938964844,192.1544189453125,5014400
+2020-08-17,197.3000030517578,200.4600067138672,196.7100067138672,199.42999267578125,194.88079833984375,6256200
+2020-08-18,199.97999572753906,200.10000610351562,196.82000732421875,199.00999450683594,194.47035217285156,6519900
+2020-08-19,198.9199981689453,202.83999633789062,198.89999389648438,200.99000549316406,196.4051971435547,9467600
+2020-08-20,199.89999389648438,204.44000244140625,199.60000610351562,204.14999389648438,199.4931182861328,8849200
+2020-08-21,204.5,205.13999938964844,203.33999633789062,204.1300048828125,199.4735870361328,9998300
+2020-08-24,205.00999450683594,206.4499969482422,204.6699981689453,206.41000366210938,201.70156860351562,6159600
+2020-08-25,207.19000244140625,208.1999969482422,205.5399932861328,208.10000610351562,203.35302734375,5828300
+2020-08-26,208.10000610351562,210.8000030517578,207.3000030517578,210.25999450683594,205.46372985839844,7035200
+2020-08-27,211.2100067138672,212.17999267578125,209.0500030517578,211.02999877929688,206.21620178222656,8619600
+2020-08-28,212.0,216.16000366210938,211.22000122070312,215.7100067138672,210.7894287109375,7349800
+2020-08-31,215.5399932861328,215.9600067138672,211.55999755859375,211.99000549316406,207.15428161621094,9326900
+2020-09-01,212.2100067138672,213.88999938964844,211.1199951171875,213.35000610351562,208.4832763671875,5642900
+2020-09-02,214.1300048828125,217.35000610351562,213.77000427246094,216.47999572753906,211.54185485839844,9863800
+2020-09-03,214.92999267578125,214.92999267578125,207.08999633789062,208.9600067138672,204.1934356689453,11310200
+2020-09-04,208.49000549316406,210.5,200.14999389648438,204.66000366210938,199.9915008544922,13243600
+2020-09-08,200.77999877929688,202.25,199.2100067138672,200.1199951171875,195.55506896972656,14186900
+2020-09-09,204.35000610351562,206.2899932861328,201.9499969482422,204.05999755859375,199.40516662597656,7532600
+2020-09-10,204.86000061035156,207.0,200.4499969482422,201.5399932861328,196.9426727294922,7243000
+2020-09-11,201.5800018310547,202.41000366210938,198.91000366210938,200.67999267578125,196.10227966308594,7439000
+2020-09-14,203.35000610351562,206.41000366210938,203.13999938964844,204.97999572753906,200.30418395996094,11730500
+2020-09-15,206.75,208.2100067138672,204.77000427246094,205.38999938964844,200.704833984375,6328600
+2020-09-16,206.74000549316406,207.75,204.9499969482422,205.1300048828125,200.4507293701172,6135000
+2020-09-17,202.85000610351562,205.5800018310547,202.0,205.27000427246094,200.5875701904297,7474900
+2020-09-18,205.47000122070312,205.72000122070312,201.72000122070312,202.61000061035156,197.98825073242188,9084100
+2020-09-21,199.91000366210938,201.25,194.6999969482422,197.4499969482422,192.94595336914062,9656000
+2020-09-22,198.08999633789062,200.7100067138672,196.8000030517578,200.55999755859375,195.98497009277344,7543100
+2020-09-23,200.8000030517578,201.08999633789062,194.57000732421875,195.3699951171875,190.9133758544922,6310600
+2020-09-24,195.14999389648438,197.6699981689453,193.1300048828125,195.52000427246094,191.0599822998047,9865300
+2020-09-25,195.02000427246094,198.13999938964844,193.50999450683594,197.25,192.75051879882812,5496100
+2020-09-28,200.6300048828125,201.72000122070312,199.8300018310547,200.32000732421875,195.75050354003906,5565300
+2020-09-29,200.5800018310547,202.3800048828125,199.3699951171875,199.44000244140625,194.89056396484375,5513500
+2020-09-30,200.85000610351562,202.5399932861328,198.88999938964844,199.97000122070312,195.40847778320312,9157600
+2020-10-01,202.2100067138672,205.1999969482422,201.63999938964844,203.35000610351562,198.71136474609375,7234600
+2020-10-02,200.0,202.8300018310547,199.39999389648438,201.4600067138672,196.86447143554688,6019700
+2020-10-05,202.7100067138672,203.64999389648438,201.0500030517578,203.5399932861328,198.8970184326172,6090500
+2020-10-06,204.11000061035156,205.10000610351562,199.7100067138672,200.4499969482422,195.87753295898438,5841100
+2020-10-07,202.0,202.7899932861328,199.99000549316406,202.47000122070312,197.8514404296875,6713400
+2020-10-08,204.0,204.3000030517578,202.22999572753906,202.97999572753906,198.34979248046875,3955600
+2020-10-09,204.0,207.0800018310547,203.67999267578125,206.63999938964844,201.92633056640625,5562900
+2020-10-12,206.94000244140625,207.97000122070312,205.72999572753906,206.39999389648438,201.6917724609375,6622700
+2020-10-13,203.3800048828125,205.2100067138672,203.02999877929688,204.32000732421875,199.65924072265625,5621700
+2020-10-14,204.7100067138672,204.97000122070312,201.1300048828125,202.1999969482422,197.58761596679688,5320000
+2020-10-15,201.00999450683594,204.6999969482422,197.60000610351562,199.5500030517578,194.998046875,8885500
+2020-10-16,199.99000549316406,202.64999389648438,199.41000366210938,200.25999450683594,195.69183349609375,6385900
+2020-10-19,200.85000610351562,201.07000732421875,196.5,196.97000122070312,192.4768829345703,7449600
+2020-10-20,197.5500030517578,199.66000366210938,196.7100067138672,197.6999969482422,193.19024658203125,7427000
+2020-10-21,197.8300018310547,200.4199981689453,197.8300018310547,198.42999267578125,193.90359497070312,6067200
+2020-10-22,199.33999633789062,199.77000427246094,195.75999450683594,197.99000549316406,193.47366333007812,4908200
+2020-10-23,199.75,199.8800048828125,196.02000427246094,198.00999450683594,193.49317932128906,5877200
+2020-10-26,196.0,196.4199981689453,190.72000122070312,193.07000732421875,188.66590881347656,12608700
+2020-10-27,193.0,193.6999969482422,189.22000122070312,190.05999755859375,185.72451782226562,8690400
+2020-10-28,183.97999572753906,184.6999969482422,179.33999633789062,180.8699951171875,176.74415588378906,17809500
+2020-10-29,183.0,187.0,179.33999633789062,184.8699951171875,180.65289306640625,16820900
+2020-10-30,182.66000366210938,184.22000122070312,179.22999572753906,181.7100067138672,177.5650177001953,10252900
+2020-11-02,184.50999450683594,186.9199981689453,183.88999938964844,184.74000549316406,180.52587890625,8057100
+2020-11-03,186.8300018310547,189.52999877929688,185.16000366210938,188.33999633789062,184.0437469482422,6467900
+2020-11-04,192.88999938964844,196.8800048828125,191.52999877929688,193.97000122070312,189.54534912109375,8102700
+2020-11-05,198.36000061035156,200.99000549316406,197.2899932861328,197.63999938964844,193.1316375732422,7132100
+2020-11-06,197.35000610351562,199.67999267578125,195.42999267578125,198.47000122070312,193.94268798828125,6180500
+2020-11-09,214.69000244140625,217.64999389648438,212.27999877929688,212.67999267578125,207.8285369873047,17916900
+2020-11-10,211.94000244140625,214.05999755859375,210.5500030517578,213.30999755859375,208.44415283203125,7943600
+2020-11-11,212.1699981689453,214.27999877929688,211.6699981689453,212.6999969482422,207.8480682373047,5337200
+2020-11-12,211.42999267578125,212.5399932861328,207.13999938964844,208.25999450683594,203.8159942626953,7302500
+2020-11-13,209.91000366210938,211.27999877929688,207.3000030517578,210.47999572753906,205.98863220214844,6377500
+2020-11-16,214.57000732421875,215.08999633789062,211.8300018310547,212.6999969482422,208.1612548828125,12083200
+2020-11-17,210.55999755859375,212.08999633789062,209.5,210.7100067138672,206.21372985839844,7268800
+2020-11-18,209.72000122070312,211.14999389648438,207.6699981689453,207.8300018310547,203.39517211914062,6977900
+2020-11-19,207.24000549316406,208.72999572753906,205.52999877929688,207.57000732421875,203.14073181152344,5657200
+2020-11-20,207.1300048828125,208.11000061035156,203.80999755859375,203.8800048828125,199.52947998046875,9653500
+2020-11-23,204.6999969482422,209.0,204.6999969482422,208.16000366210938,203.7181396484375,6101900
+2020-11-24,210.85000610351562,213.82000732421875,209.39999389648438,209.67999267578125,205.20570373535156,10110800
+2020-11-25,209.6699981689453,211.9499969482422,208.8699951171875,210.88999938964844,206.38990783691406,6772900
+2020-11-27,212.0,212.02999877929688,208.80999755859375,211.0,206.49752807617188,3512900
+2020-11-30,209.5399932861328,210.5399932861328,206.60000610351562,210.35000610351562,205.86143493652344,7725500
+2020-12-01,212.1300048828125,213.6699981689453,211.0399932861328,211.1999969482422,206.6932830810547,8047900
+2020-12-02,211.0,211.39999389648438,208.47999572753906,210.17999267578125,205.69505310058594,9728900
+2020-12-03,209.77999877929688,211.11000061035156,207.61000061035156,208.0500030517578,203.61050415039062,9203300
+2020-12-04,209.74000549316406,212.72000122070312,208.50999450683594,212.67999267578125,208.14166259765625,5720100
+2020-12-07,211.97000122070312,214.5,211.8000030517578,212.64999389648438,208.11233520507812,10624500
+2020-12-08,209.9499969482422,213.1300048828125,209.88999938964844,212.77000427246094,208.22975158691406,8646200
+2020-12-09,213.22999572753906,213.5,208.9499969482422,209.5800018310547,205.10784912109375,6251100
+2020-12-10,208.50999450683594,209.3000030517578,207.25,207.61000061035156,203.17987060546875,10492000
+2020-12-11,205.36000061035156,206.88999938964844,204.5,206.24000549316406,201.83914184570312,9227600
+2020-12-14,207.85000610351562,211.3000030517578,206.97000122070312,207.25,202.8275604248047,11967700
+2020-12-15,208.5399932861328,209.44000244140625,206.16000366210938,208.36000061035156,203.9138946533203,9796100
+2020-12-16,208.47999572753906,209.1300048828125,207.13999938964844,208.27000427246094,203.8258056640625,7504400
+2020-12-17,209.0,211.77999877929688,208.85000610351562,211.17999267578125,206.67369079589844,6517200
+2020-12-18,211.02000427246094,211.97999572753906,209.8699951171875,211.30999755859375,206.80093383789062,13298200
+2020-12-21,208.27000427246094,209.8000030517578,204.7899932861328,209.00999450683594,204.5500030517578,7576700
+2020-12-22,208.38999938964844,208.39999389648438,205.60000610351562,205.83999633789062,201.44764709472656,7396200
+2020-12-23,207.3300018310547,207.3300018310547,205.11000061035156,205.3000030517578,200.91917419433594,6523100
+2020-12-24,206.63999938964844,208.82000732421875,206.60000610351562,208.6999969482422,204.24661254882812,3367900
+2020-12-28,209.85000610351562,213.4600067138672,208.9499969482422,212.6300048828125,208.0927734375,5816200
+2020-12-29,214.61000061035156,215.24000549316406,213.5399932861328,214.3699951171875,209.79562377929688,6093400
+2020-12-30,216.0,220.38999938964844,215.64999389648438,218.36000061035156,213.70050048828125,8875100
+2020-12-31,218.39999389648438,219.82000732421875,216.1999969482422,218.72999572753906,214.06259155273438,5922200
+2021-01-04,220.25,220.25,214.24000549316406,217.75999450683594,213.11328125,10318300
+2021-01-05,216.30999755859375,218.4600067138672,213.63999938964844,214.50999450683594,209.9326171875,6869700
+2021-01-06,213.8000030517578,216.1699981689453,212.07000732421875,212.6199951171875,208.0829620361328,7206200
+2021-01-07,212.1999969482422,215.22000122070312,212.1999969482422,213.80999755859375,209.24757385253906,10967900
+2021-01-08,214.1699981689453,216.1199951171875,212.75,215.4499969482422,210.8525848388672,6513000
+2021-01-11,213.9600067138672,214.86000061035156,212.47999572753906,212.88999938964844,208.34718322753906,7353100
+2021-01-12,212.33999633789062,212.7899932861328,207.47000122070312,208.86000061035156,204.40318298339844,9331600
+2021-01-13,209.41000366210938,211.0,208.6300048828125,209.35000610351562,204.8827362060547,6688500
+2021-01-14,210.57000732421875,211.2100067138672,201.72999572753906,201.86000061035156,197.5525665283203,12887500
+2021-01-15,201.5399932861328,203.25999450683594,200.42999267578125,201.58999633789062,197.28834533691406,8755000
+2021-01-19,203.0500030517578,204.1699981689453,200.07000732421875,201.66000366210938,197.35687255859375,9772000
+2021-01-20,203.02999877929688,207.19000244140625,202.22999572753906,206.00999450683594,201.61399841308594,12675700
+2021-01-21,206.0500030517578,207.1699981689453,204.75,205.13999938964844,200.7625732421875,6513500
+2021-01-22,203.99000549316406,205.3300018310547,201.8000030517578,202.02000427246094,197.7091522216797,7316200
+2021-01-25,200.33999633789062,201.63999938964844,195.75,200.97999572753906,196.6913604736328,19282400
+2021-01-26,201.75999450683594,203.49000549316406,200.97000122070312,202.00999450683594,197.6993865966797,9605300
+2021-01-27,197.63999938964844,199.6999969482422,193.9600067138672,194.97000122070312,190.80960083007812,13772400
+2021-01-28,200.0,202.0,198.1699981689453,198.22000122070312,193.990234375,11041300
+2021-01-29,197.82000732421875,203.0500030517578,192.80999755859375,193.25,189.12631225585938,21503000
+2021-02-01,195.13999938964844,199.2100067138672,195.02000427246094,198.36000061035156,194.1272735595703,12970700
+2021-02-02,200.85000610351562,204.35000610351562,200.0,202.61000061035156,198.28659057617188,11305100
+2021-02-03,203.07000732421875,203.50999450683594,200.97999572753906,201.36000061035156,197.06324768066406,13458600
+2021-02-04,203.24000549316406,209.67999267578125,203.10000610351562,209.25,204.784912109375,14534800
+2021-02-05,209.97999572753906,210.1300048828125,208.66000366210938,208.77000427246094,204.31515502929688,10284000
+2021-02-08,210.0,210.64999389648438,205.91000366210938,206.88999938964844,202.47523498535156,8637100
+2021-02-09,205.75999450683594,207.6300048828125,203.6999969482422,206.52000427246094,202.1131591796875,7619400
+2021-02-10,207.97000122070312,207.97000122070312,205.94000244140625,206.44000244140625,202.03482055664062,8467600
+2021-02-11,207.3300018310547,211.58999633789062,207.19000244140625,210.66000366210938,206.48483276367188,8411100
+2021-02-12,209.36000061035156,211.1300048828125,207.67999267578125,209.9600067138672,205.79873657226562,6911000
+2021-02-16,210.66000366210938,211.0500030517578,207.35000610351562,207.89999389648438,203.77957153320312,9652700
+2021-02-17,205.25999450683594,208.27999877929688,205.05999755859375,207.50999450683594,203.3972930908203,8373200
+2021-02-18,205.8800048828125,209.6999969482422,204.9600067138672,209.35000610351562,205.20082092285156,7328600
+2021-02-19,209.33999633789062,209.52999877929688,203.75999450683594,204.72999572753906,200.6724090576172,15011500
+2021-02-22,203.5500030517578,210.64999389648438,203.11000061035156,208.32000732421875,204.19122314453125,8337700
+2021-02-23,207.39999389648438,213.91000366210938,206.5500030517578,212.11000061035156,207.90611267089844,10571700
+2021-02-24,212.36000061035156,220.52999877929688,211.2899932861328,219.42999267578125,215.08102416992188,12039000
+2021-02-25,219.2899932861328,220.4499969482422,212.5800018310547,213.75,209.5136260986328,11404300
+2021-02-26,214.0500030517578,215.2100067138672,210.74000549316406,212.38999938964844,208.18057250976562,11730000
+2021-03-01,214.97000122070312,217.8000030517578,214.7899932861328,216.6300048828125,212.33653259277344,6982000
+2021-03-02,216.9600067138672,217.92999267578125,214.82000732421875,215.77000427246094,211.4936065673828,6155200
+2021-03-03,215.14999389648438,217.19000244140625,212.86000061035156,214.85000610351562,210.59182739257812,6484600
+2021-03-04,215.97000122070312,217.02000427246094,208.6699981689453,211.5,207.30819702148438,10658900
+2021-03-05,213.72999572753906,216.10000610351562,209.6300048828125,215.41000366210938,211.14071655273438,7582000
+2021-03-08,216.97999572753906,226.1300048828125,215.80999755859375,220.27000427246094,215.90438842773438,14750400
+2021-03-09,222.05999755859375,225.0,220.19000244140625,220.36000061035156,215.9926300048828,9228600
+2021-03-10,220.72000122070312,224.19000244140625,219.39999389648438,223.1699981689453,218.74691772460938,7822900
+2021-03-11,224.52999877929688,228.22999572753906,223.80999755859375,226.14999389648438,221.66783142089844,10053400
+2021-03-12,225.27999877929688,226.5399932861328,223.4199981689453,224.36000061035156,219.913330078125,8172400
+2021-03-15,224.22999572753906,227.08999633789062,221.74000549316406,223.27000427246094,218.84495544433594,9306100
+2021-03-16,223.7100067138672,225.5800018310547,222.3000030517578,224.6999969482422,220.24659729003906,8949300
+2021-03-17,225.0500030517578,226.24000549316406,221.75999450683594,223.02000427246094,218.5998992919922,8675600
+2021-03-18,221.42999267578125,222.52000427246094,219.5800018310547,220.66000366210938,216.28668212890625,9321800
+2021-03-19,219.1199951171875,220.1699981689453,206.8800048828125,206.89999389648438,202.7993927001953,32209700
+2021-03-22,206.5500030517578,212.2899932861328,206.22999572753906,208.0,203.87759399414062,11371600
+2021-03-23,209.0500030517578,209.9600067138672,207.5,208.14999389648438,204.02459716796875,8820700
+2021-03-24,208.75,211.13999938964844,207.92999267578125,208.07000732421875,203.94619750976562,10101600
+2021-03-25,207.6699981689453,208.82000732421875,205.77999877929688,207.97000122070312,203.8481903076172,8390800
+2021-03-26,208.25,213.6999969482422,207.6999969482422,213.52999877929688,209.29798889160156,7399900
+2021-03-29,212.4499969482422,215.2899932861328,211.1199951171875,214.50999450683594,210.258544921875,7792300
+2021-03-30,213.00999450683594,214.14999389648438,211.41000366210938,211.89999389648438,207.7002716064453,5498000
+2021-03-31,212.5500030517578,214.11000061035156,211.5500030517578,211.72999572753906,207.5336456298828,13180000
+2021-04-01,213.77999877929688,217.74000549316406,212.3000030517578,216.86000061035156,212.5619659423828,6138400
+2021-04-05,218.60000610351562,220.50999450683594,217.30999755859375,219.0399932861328,214.69876098632812,10440500
+2021-04-06,217.6199951171875,219.39999389648438,215.33999633789062,218.64999389648438,214.3164825439453,7828100
+2021-04-07,219.1199951171875,221.0399932861328,218.63999938964844,219.27000427246094,214.92420959472656,5614300
+2021-04-08,219.97000122070312,222.82000732421875,218.11000061035156,220.6999969482422,216.3258514404297,11042000
+2021-04-09,221.0,222.60000610351562,219.50999450683594,222.52000427246094,218.10983276367188,5724900
+2021-04-12,220.24000549316406,221.91000366210938,219.22000122070312,221.47000122070312,217.08062744140625,6315200
+2021-04-13,221.0,221.6199951171875,220.22000122070312,221.02000427246094,216.63954162597656,4764000
+2021-04-14,221.0,223.10000610351562,220.07000732421875,221.97999572753906,217.58050537109375,4972600
+2021-04-15,223.88999938964844,227.6300048828125,223.86000061035156,226.27999877929688,221.79525756835938,8698100
+2021-04-16,227.1699981689453,227.8000030517578,225.75999450683594,226.41000366210938,221.9227294921875,6829400
+2021-04-19,225.75,227.5800018310547,225.0800018310547,225.7899932861328,221.31497192382812,6541600
+2021-04-20,224.77999877929688,225.3800048828125,221.82000732421875,223.27999877929688,218.85475158691406,5799100
+2021-04-21,223.30999755859375,227.8699951171875,222.8699951171875,227.4499969482422,222.94207763671875,9490600
+2021-04-22,227.3000030517578,230.92999267578125,226.88999938964844,227.57000732421875,223.0597381591797,7303000
+2021-04-23,228.61000061035156,231.82000732421875,227.7100067138672,230.0,225.44154357910156,5345200
+2021-04-26,230.77000427246094,232.9499969482422,229.52000427246094,230.33999633789062,225.7748260498047,5650000
+2021-04-27,231.02999877929688,231.16000366210938,228.99000549316406,229.91000366210938,225.3533477783203,6642100
+2021-04-28,230.9499969482422,236.27000427246094,230.6699981689453,233.4499969482422,228.8231964111328,10111400
+2021-04-29,235.22999572753906,237.5,233.14999389648438,236.86000061035156,232.1656036376953,7411400
+2021-04-30,235.32000732421875,235.92999267578125,232.2899932861328,233.55999755859375,228.93101501464844,10260200
+2021-05-03,234.0500030517578,235.74000549316406,231.38999938964844,232.61000061035156,227.9998321533203,8174400
+2021-05-04,231.60000610351562,232.38999938964844,230.22999572753906,232.02999877929688,227.4313201904297,5884500
+2021-05-05,233.85000610351562,233.85000610351562,228.66000366210938,229.2100067138672,224.66720581054688,6523200
+2021-05-06,229.6300048828125,231.5800018310547,228.66000366210938,231.32000732421875,226.73541259765625,6124100
+2021-05-07,232.33999633789062,233.22000122070312,230.7100067138672,232.1199951171875,227.51953125,4528700
+2021-05-10,231.60000610351562,232.0,225.16000366210938,225.97000122070312,221.49142456054688,9627400
+2021-05-11,223.74000549316406,226.4199981689453,222.0399932861328,225.47999572753906,221.01113891601562,7633300
+2021-05-12,223.6300048828125,225.0,220.30999755859375,220.6300048828125,216.2572479248047,7721300
+2021-05-13,221.50999450683594,224.89999389648438,220.88999938964844,223.74000549316406,219.62417602539062,6650100
+2021-05-14,225.82000732421875,227.50999450683594,224.9199981689453,226.94000244140625,222.76531982421875,4777200
+2021-05-17,226.17999267578125,227.16000366210938,225.32000732421875,226.44000244140625,222.27452087402344,5534200
+2021-05-18,228.38999938964844,229.17999267578125,225.42999267578125,225.57000732421875,221.4205322265625,6900000
+2021-05-19,222.75999450683594,224.85000610351562,221.7899932861328,224.58999633789062,220.45852661132812,9311900
+2021-05-20,225.44000244140625,227.60000610351562,225.24000549316406,226.44000244140625,222.27452087402344,7478600
+2021-05-21,226.8800048828125,229.30999755859375,226.5500030517578,226.77000427246094,222.59844970703125,5603900
+2021-05-24,227.9499969482422,230.11000061035156,227.6300048828125,229.32000732421875,225.10153198242188,4040100
+2021-05-25,229.89999389648438,230.19000244140625,228.4199981689453,229.02000427246094,224.8070526123047,4689100
+2021-05-26,228.0500030517578,229.35000610351562,226.3800048828125,227.07000732421875,222.89292907714844,4295600
+2021-05-27,227.75999450683594,228.4199981689453,226.3699951171875,226.86000061035156,222.686767578125,5969600
+2021-05-28,227.58999633789062,229.42999267578125,227.14999389648438,227.3000030517578,223.11868286132812,5779700
+2021-06-01,229.44000244140625,230.0800018310547,226.27999877929688,226.6300048828125,222.4610137939453,5091500
+2021-06-02,229.22000122070312,233.11000061035156,228.77999877929688,229.66000366210938,225.43527221679688,9081100
+2021-06-03,229.0,230.38999938964844,227.77000427246094,228.11000061035156,223.91378784179688,6382400
+2021-06-04,229.35000610351562,230.6999969482422,228.72999572753906,230.13999938964844,225.90643310546875,5085700
+2021-06-07,232.85000610351562,234.67999267578125,230.0800018310547,231.32000732421875,227.0647430419922,5421300
+2021-06-08,232.14999389648438,232.85000610351562,230.16000366210938,232.0500030517578,227.7812957763672,4170600
+2021-06-09,232.5,234.85000610351562,232.1199951171875,232.30999755859375,228.03652954101562,4659000
+2021-06-10,233.10000610351562,234.25999450683594,232.1300048828125,233.9499969482422,229.64634704589844,4452500
+2021-06-11,234.38999938964844,235.44000244140625,233.7100067138672,234.9600067138672,230.63778686523438,5378300
+2021-06-14,234.6999969482422,235.22000122070312,231.57000732421875,234.0800018310547,229.77395629882812,5805800
+2021-06-15,234.44000244140625,234.8000030517578,232.6199951171875,232.97999572753906,228.69419860839844,7093800
+2021-06-16,233.6199951171875,234.17999267578125,228.0,229.60000610351562,225.3763885498047,8905400
+2021-06-17,229.2100067138672,233.33999633789062,229.2100067138672,232.14999389648438,227.8794708251953,6876700
+2021-06-18,230.4499969482422,232.17999267578125,229.22000122070312,230.41000366210938,226.1714630126953,8840000
+2021-06-21,231.4499969482422,235.00999450683594,230.39999389648438,234.32000732421875,230.0095672607422,7298400
+2021-06-22,234.3000030517578,236.08999633789062,233.24000549316406,235.92999267578125,231.5899200439453,8858400
+2021-06-23,235.4499969482422,235.9199981689453,233.94000244140625,234.67999267578125,230.3629150390625,6814700
+2021-06-24,237.0,238.25,235.41000366210938,236.24000549316406,231.8942108154297,4611500
+2021-06-25,236.39999389648438,238.47999572753906,236.32000732421875,237.32000732421875,232.95436096191406,7825200
+2021-06-28,238.0,238.3699951171875,231.86000061035156,234.08999633789062,229.7837677001953,9301700
+2021-06-29,234.57000732421875,236.52000427246094,234.14999389648438,235.9499969482422,231.6095733642578,11897700
+2021-06-30,235.11000061035156,236.39999389648438,233.82000732421875,233.82000732421875,229.51873779296875,7797100
+2021-07-01,234.1999969482422,236.25,234.0500030517578,235.14999389648438,230.82427978515625,5329600
+2021-07-02,235.8300018310547,238.77999877929688,235.82000732421875,238.6300048828125,234.24024963378906,4383700
+2021-07-06,239.5,240.61000061035156,237.2100067138672,239.60000610351562,235.1924285888672,8048700
+2021-07-07,240.25999450683594,241.0399932861328,238.3000030517578,240.0,235.58506774902344,4366100
+2021-07-08,236.97000122070312,237.07000732421875,234.5500030517578,236.61000061035156,232.25741577148438,6388000
+2021-07-09,238.75999450683594,239.4499969482422,237.4199981689453,238.47000122070312,234.08322143554688,5615900
+2021-07-12,237.5800018310547,238.50999450683594,237.27000427246094,237.8699951171875,233.4942169189453,7010700
+2021-07-13,238.25,242.47999572753906,238.25,242.35000610351562,237.891845703125,8079200
+2021-07-14,243.22000122070312,246.80999755859375,242.82000732421875,245.99000549316406,241.46487426757812,8693400
+2021-07-15,245.30999755859375,248.8000030517578,245.30999755859375,248.5500030517578,243.977783203125,10135100
+2021-07-16,249.99000549316406,250.4600067138672,247.52000427246094,248.1199951171875,243.55569458007812,8674500
+2021-07-19,243.99000549316406,244.4499969482422,238.89999389648438,240.41000366210938,235.98753356933594,11474600
+2021-07-20,240.63999938964844,244.2100067138672,239.50999450683594,242.6999969482422,238.2353973388672,7072300
+2021-07-21,243.2899932861328,246.89999389648438,242.3000030517578,243.66000366210938,239.17774963378906,11241400
+2021-07-22,243.77999877929688,245.35000610351562,243.14999389648438,244.13999938964844,239.64891052246094,10293600
+2021-07-23,246.75999450683594,250.00999450683594,246.75999450683594,249.02000427246094,244.4391326904297,6766000
+2021-07-26,249.2100067138672,250.36000061035156,247.6999969482422,250.25,245.64651489257812,4879000
+2021-07-27,249.19000244140625,252.6699981689453,248.22000122070312,250.92999267578125,246.3140106201172,7038300
+2021-07-28,250.0500030517578,251.5,245.91000366210938,246.94000244140625,242.3974151611328,9036500
+2021-07-29,248.11000061035156,250.3800048828125,247.10000610351562,247.9199981689453,243.35935974121094,7495300
+2021-07-30,247.2100067138672,248.4600067138672,246.0,246.38999938964844,241.85751342773438,5804700
+2021-08-02,246.24000549316406,247.8300018310547,238.3699951171875,239.77999877929688,235.36907958984375,9989500
+2021-08-03,240.6300048828125,241.38999938964844,234.02999877929688,237.08999633789062,232.72857666015625,9839000
+2021-08-04,237.0,237.5500030517578,235.0500030517578,236.6699981689453,232.31631469726562,8171800
+2021-08-05,236.61000061035156,240.25,236.42999267578125,240.2100067138672,235.79119873046875,5337500
+2021-08-06,240.0,242.60000610351562,239.86000061035156,241.39999389648438,236.9593048095703,4509700
+2021-08-09,241.75,242.17999267578125,238.0500030517578,240.0,235.58506774902344,5226900
+2021-08-10,240.50999450683594,241.33999633789062,235.55999755859375,238.07000732421875,233.69058227539062,7185700
+2021-08-11,238.0800018310547,238.36000061035156,234.5800018310547,235.05999755859375,230.73593139648438,7375700
+2021-08-12,233.88999938964844,234.11000061035156,231.02000427246094,231.7899932861328,227.8362579345703,9867000
+2021-08-13,232.0,233.27000427246094,231.39999389648438,232.64999389648438,228.6815948486328,5445400
+2021-08-16,232.2100067138672,235.47999572753906,230.1999969482422,235.36000061035156,231.3453826904297,7575900
+2021-08-17,235.0,235.6699981689453,233.22000122070312,234.52999877929688,230.52951049804688,6850500
+2021-08-18,233.9199981689453,234.35000610351562,231.47000122070312,231.6300048828125,227.6790008544922,4996500
+2021-08-19,229.0399932861328,232.42999267578125,228.89999389648438,231.57000732421875,227.62005615234375,5761300
+2021-08-20,231.8699951171875,232.16000366210938,230.3000030517578,231.36000061035156,227.41363525390625,5522200
+2021-08-23,232.6999969482422,234.64999389648438,232.0,234.13999938964844,230.1461944580078,6342000
+2021-08-24,235.0399932861328,236.19000244140625,233.9499969482422,234.24000549316406,230.2444610595703,5081800
+2021-08-25,235.0,235.0,232.0800018310547,232.58999633789062,228.6226043701172,5277100
+2021-08-26,232.1300048828125,232.6300048828125,230.14999389648438,230.52000427246094,226.5879364013672,5889100
+2021-08-27,231.02000427246094,233.0500030517578,230.22999572753906,232.69000244140625,228.7209014892578,6369000
+2021-08-30,232.69000244140625,233.6699981689453,229.9199981689453,231.22999572753906,227.28582763671875,6448000
+2021-08-31,230.91000366210938,231.83999633789062,228.66000366210938,229.10000610351562,225.192138671875,9405100
+2021-09-01,229.10000610351562,230.77999877929688,228.77000427246094,230.1199951171875,226.19473266601562,8177600
+2021-09-02,230.42999267578125,230.5500030517578,221.9600067138672,224.17999267578125,220.35606384277344,19708800
+2021-09-03,224.0,227.3000030517578,223.35000610351562,225.11000061035156,221.2701873779297,11532000
+2021-09-07,226.74000549316406,228.0,225.86000061035156,226.27000427246094,222.41043090820312,9662600
+2021-09-08,227.3800048828125,230.22000122070312,227.0399932861328,229.08999633789062,225.18231201171875,10652600
+2021-09-09,229.30999755859375,230.0,227.10000610351562,227.49000549316406,223.609619140625,5853000
+2021-09-10,229.85000610351562,230.0399932861328,224.82000732421875,224.91000366210938,221.0736083984375,6715400
+2021-09-13,225.52999877929688,227.1999969482422,223.41000366210938,224.6300048828125,220.7983856201172,6808100
+2021-09-14,225.0,225.80999755859375,222.27999877929688,223.02999877929688,219.22569274902344,6575700
+2021-09-15,222.52000427246094,224.83999633789062,221.36000061035156,223.80999755859375,219.99237060546875,6535800
+2021-09-16,223.86000061035156,225.1999969482422,222.75,224.3300018310547,220.5034942626953,5928500
+2021-09-17,222.4499969482422,223.6999969482422,219.3000030517578,221.75,217.96751403808594,13787400
+2021-09-20,216.9600067138672,220.5,216.30999755859375,220.0500030517578,216.2965087890625,8822600
+2021-09-21,220.75,222.1699981689453,218.97999572753906,220.1699981689453,216.41445922851562,7033600
+2021-09-22,221.39999389648438,224.10000610351562,221.10000610351562,222.75,218.95045471191406,6005900
+2021-09-23,225.0,228.6999969482422,224.36000061035156,228.30999755859375,224.41561889648438,7952700
+2021-09-24,228.92999267578125,231.9499969482422,228.6199951171875,231.58999633789062,227.63966369628906,6461200
+2021-09-27,231.72000122070312,233.3300018310547,228.77000427246094,229.60000610351562,225.68362426757812,6881100
+2021-09-28,228.8699951171875,228.8699951171875,224.0,225.55999755859375,221.7125244140625,6951400
+2021-09-29,226.8000030517578,229.02000427246094,226.08999633789062,226.67999267578125,222.81341552734375,6432700
+2021-09-30,227.5800018310547,228.7899932861328,222.6300048828125,222.75,218.95045471191406,7128500
+2021-10-01,224.1699981689453,231.55999755859375,223.47000122070312,230.4600067138672,226.5289306640625,7925400
+2021-10-04,230.0,230.3300018310547,220.80999755859375,224.72999572753906,220.89669799804688,10283400
+2021-10-05,225.47999572753906,227.3800048828125,223.9199981689453,224.27999877929688,220.45436096191406,5814000
+2021-10-06,222.0399932861328,226.6199951171875,221.25,226.50999450683594,222.64630126953125,5420900
+2021-10-07,228.91000366210938,231.16000366210938,228.49000549316406,230.5500030517578,226.61741638183594,6561900
+2021-10-08,231.0,232.72999572753906,230.17999267578125,230.27000427246094,226.34217834472656,3735200
+2021-10-11,230.00999450683594,230.32000732421875,224.8699951171875,225.11000061035156,221.2701873779297,5620200
+2021-10-12,225.55999755859375,226.22000122070312,222.9199981689453,224.0500030517578,220.228271484375,5448200
+2021-10-13,223.1300048828125,225.86000061035156,218.6300048828125,222.4600067138672,218.66539001464844,9076000
+2021-10-14,224.1199951171875,225.64999389648438,223.05999755859375,225.17999267578125,221.3389892578125,5590500
+2021-10-15,227.22000122070312,231.08999633789062,226.72999572753906,230.99000549316406,227.04991149902344,6355100
+2021-10-18,230.17999267578125,232.75999450683594,228.13999938964844,230.64999389648438,226.7156982421875,5580200
+2021-10-19,231.9499969482422,233.63999938964844,230.67999267578125,233.52000427246094,229.53675842285156,4409700
+2021-10-20,233.4600067138672,233.8000030517578,231.30999755859375,231.4199981689453,227.47256469726562,5401800
+2021-10-21,230.6999969482422,230.8300018310547,226.3000030517578,230.24000549316406,226.3126983642578,5982200
+2021-10-22,230.2899932861328,232.82000732421875,228.7100067138672,231.22999572753906,227.28582763671875,3788000
+2021-10-25,233.4499969482422,234.86000061035156,232.2899932861328,233.8800048828125,229.89059448242188,4938700
+2021-10-26,235.52999877929688,236.9600067138672,231.3300018310547,231.82000732421875,227.86575317382812,7814500
+2021-10-27,224.75,224.75,215.66000366210938,215.77999877929688,212.099365234375,22958100
+2021-10-28,219.25,219.99000549316406,209.00999450683594,209.83999633789062,206.26068115234375,23199400
+2021-10-29,209.2100067138672,213.6699981689453,208.5399932861328,211.77000427246094,208.15774536132812,14329800
+2021-11-01,213.49000549316406,215.25,211.4499969482422,212.4600067138672,208.83595275878906,13210300
+2021-11-02,213.16000366210938,213.35000610351562,207.82000732421875,209.13999938964844,205.57260131835938,14688700
+2021-11-03,209.69000244140625,210.14999389648438,206.72999572753906,208.10000610351562,204.5503692626953,11486700
+2021-11-04,209.16000366210938,212.36000061035156,207.8699951171875,208.77999877929688,205.21875,11368200
+2021-11-05,211.9499969482422,217.6300048828125,211.36000061035156,216.6699981689453,212.97418212890625,14273600
+2021-11-08,218.3699951171875,221.61000061035156,218.14999389648438,220.49000549316406,216.72903442382812,13500100
+2021-11-09,219.69000244140625,220.41000366210938,212.9199981689453,213.38999938964844,209.7501220703125,11535000
+2021-11-10,213.5500030517578,216.9499969482422,213.3300018310547,215.55999755859375,212.256103515625,10063600
+2021-11-11,216.47000122070312,216.77999877929688,210.16000366210938,210.4199981689453,207.1948699951172,13546900
+2021-11-12,211.5,213.5800018310547,211.42999267578125,212.08999633789062,208.8392791748047,7660500
+2021-11-15,213.6199951171875,216.39999389648438,211.80999755859375,212.3000030517578,209.0460662841797,9596900
+2021-11-16,212.16000366210938,215.64999389648438,211.66000366210938,215.17999267578125,211.8819122314453,8719600
+2021-11-17,205.9499969482422,207.30999755859375,199.4600067138672,205.05999755859375,201.9170379638672,38379600
+2021-11-18,206.5,207.8699951171875,201.27000427246094,203.3300018310547,200.2135467529297,18292200
+2021-11-19,202.0399932861328,203.5,199.85000610351562,200.86000061035156,197.78140258789062,18032600
+2021-11-22,200.0,201.6999969482422,194.60000610351562,195.5800018310547,192.58233642578125,21185800
+2021-11-23,196.97000122070312,198.9199981689453,194.3800048828125,198.49000549316406,195.44775390625,14742700
+2021-11-24,198.1699981689453,203.9499969482422,197.63999938964844,203.25,200.13478088378906,12026800
+2021-11-26,193.32000732421875,199.19000244140625,192.5500030517578,197.64999389648438,194.62059020996094,10987600
+2021-11-29,201.0,201.25,195.36000061035156,196.2899932861328,193.28147888183594,14633500
+2021-11-30,195.27000427246094,197.66000366210938,192.55999755859375,193.77000427246094,190.80007934570312,16023000
+2021-12-01,196.02999877929688,196.80999755859375,190.10000610351562,190.16000366210938,187.24542236328125,13204900
+2021-12-02,192.0,199.44000244140625,191.85000610351562,198.2899932861328,195.2508087158203,13976300
+2021-12-03,198.27000427246094,198.47000122070312,194.0399932861328,196.32000732421875,193.3109893798828,10660500
+2021-12-06,198.77000427246094,204.22000122070312,197.74000549316406,202.67999267578125,199.57351684570312,10722100
+2021-12-07,206.0,207.94000244140625,205.88999938964844,207.3699951171875,204.19163513183594,11897200
+2021-12-08,207.66000366210938,209.47999572753906,205.7100067138672,208.99000549316406,205.7868194580078,11749200
+2021-12-09,208.52000427246094,212.1999969482422,207.1699981689453,211.38999938964844,208.15000915527344,10176800
+2021-12-10,211.89999389648438,214.25,210.86000061035156,213.39999389648438,210.12921142578125,8882700
+2021-12-13,212.4499969482422,213.32000732421875,209.97999572753906,211.02000427246094,207.7856903076172,8844300
+2021-12-14,210.72999572753906,213.3699951171875,208.4499969482422,209.97999572753906,206.7616424560547,9832300
+2021-12-15,209.39999389648438,212.49000549316406,207.86000061035156,212.30999755859375,209.05592346191406,10892500
+2021-12-16,215.2899932861328,216.27000427246094,211.61000061035156,214.3699951171875,211.08433532714844,8548400
+2021-12-17,212.8000030517578,213.2100067138672,207.7899932861328,211.8800048828125,208.63250732421875,11578400
+2021-12-20,209.08999633789062,209.77000427246094,206.86000061035156,208.74000549316406,205.54063415527344,9434400
+2021-12-21,210.61000061035156,216.16000366210938,210.36000061035156,215.3800048828125,212.07887268066406,6993700
+2021-12-22,213.85000610351562,218.94000244140625,213.85000610351562,217.9600067138672,214.61932373046875,6003400
+2021-12-23,218.44000244140625,218.52000427246094,216.6199951171875,216.6199951171875,213.2998504638672,4798200
+2021-12-27,217.67999267578125,218.1199951171875,214.8800048828125,217.6300048828125,214.2943878173828,4818400
+2021-12-28,216.00999450683594,219.72999572753906,215.5800018310547,218.0500030517578,214.7079620361328,4279800
+2021-12-29,217.75999450683594,218.94000244140625,217.3300018310547,218.1699981689453,214.8260955810547,3223100
+2021-12-30,217.97000122070312,219.14999389648438,217.14999389648438,217.8699951171875,214.53070068359375,3812800
+2021-12-31,216.80999755859375,217.97999572753906,215.49000549316406,216.7100067138672,213.38845825195312,4723300
+2022-01-03,217.52000427246094,222.05999755859375,217.00999450683594,221.42999267578125,218.0361328125,7694500
+2022-01-04,222.0,226.7899932861328,221.80999755859375,222.4600067138672,219.0503387451172,10629300
+2022-01-05,222.63999938964844,225.27000427246094,219.9199981689453,220.0,216.62806701660156,9594600
+2022-01-06,217.8000030517578,221.91000366210938,217.5500030517578,219.75,216.38186645507812,7877500
+2022-01-07,217.30999755859375,220.1999969482422,215.63999938964844,216.9600067138672,213.63462829589844,10702100
+2022-01-10,213.97999572753906,214.1999969482422,206.5,211.97000122070312,208.7211456298828,11978600
+2022-01-11,211.4199981689453,214.9499969482422,208.74000549316406,214.3800048828125,211.0941925048828,8803100
+2022-01-12,214.47999572753906,217.5800018310547,213.80999755859375,215.7100067138672,212.40380859375,6923300
+2022-01-13,216.85000610351562,220.47999572753906,214.66000366210938,215.0,211.7046661376953,8867700
+2022-01-14,214.1699981689453,218.25,213.7100067138672,214.6699981689453,211.37974548339844,8838100
+2022-01-18,215.8800048828125,216.91000366210938,214.3300018310547,215.7100067138672,212.40380859375,9099300
+2022-01-19,213.0,218.22999572753906,212.11000061035156,214.67999267578125,211.38955688476562,9399800
+2022-01-20,214.72000122070312,219.60000610351562,213.94000244140625,214.35000610351562,211.06466674804688,8532700
+2022-01-21,215.4600067138672,215.60000610351562,205.82000732421875,205.92999267578125,202.773681640625,16200200
+2022-01-24,202.17999267578125,202.72000122070312,195.64999389648438,201.85000610351562,198.7562255859375,16054000
+2022-01-25,199.6199951171875,205.3800048828125,196.99000549316406,202.0,198.90391540527344,12125500
+2022-01-26,204.27999877929688,210.86000061035156,203.6699981689453,205.8699951171875,202.71463012695312,10817600
+2022-01-27,209.5,210.9600067138672,205.85000610351562,206.14999389648438,202.99032592773438,12009800
+2022-01-28,220.63999938964844,228.1199951171875,216.10000610351562,228.0,224.5054168701172,26425300
+2022-01-31,225.5500030517578,226.3800048828125,222.0500030517578,226.1699981689453,222.70347595214844,12380600
+2022-02-01,226.89999389648438,234.61000061035156,226.4199981689453,232.36000061035156,228.79861450195312,12247200
+2022-02-02,231.3000030517578,235.85000610351562,230.00999450683594,235.4199981689453,231.81170654296875,10590500
+2022-02-03,233.0399932861328,233.49000549316406,230.5500030517578,231.5399932861328,227.99118041992188,9968000
+2022-02-04,228.5,230.22000122070312,224.9499969482422,228.38999938964844,224.8894805908203,10848100
+2022-02-07,228.0,229.9199981689453,226.00999450683594,227.16000366210938,223.6782989501953,5984500
+2022-02-08,226.25999450683594,228.5,224.75,227.94000244140625,224.4463653564453,7542000
+2022-02-09,230.1300048828125,233.14999389648438,230.1199951171875,230.8699951171875,227.33143615722656,7772800
+2022-02-10,228.02999877929688,229.9499969482422,224.8699951171875,225.58999633789062,222.4937744140625,6794600
+2022-02-11,227.25,229.10000610351562,223.5399932861328,224.69000244140625,221.60610961914062,7535200
+2022-02-14,223.2899932861328,227.25999450683594,222.80999755859375,225.33999633789062,222.24720764160156,8280800
+2022-02-15,227.27000427246094,229.2899932861328,224.91000366210938,227.82000732421875,224.69314575195312,9461700
+2022-02-16,227.5,229.8800048828125,225.60000610351562,228.82000732421875,225.679443359375,9561300
+2022-02-17,228.39999389648438,228.80999755859375,224.1699981689453,224.61000061035156,221.5272216796875,8131200
+2022-02-18,224.60000610351562,225.74000549316406,221.83999633789062,222.69000244140625,219.63356018066406,8121200
+2022-02-22,221.02000427246094,224.33999633789062,219.9199981689453,221.32000732421875,218.2823944091797,9928800
+2022-02-23,222.83999633789062,224.27999877929688,215.4199981689453,215.9499969482422,212.98606872558594,8669900
+2022-02-24,203.3699951171875,217.86000061035156,201.4499969482422,217.3000030517578,214.31753540039062,13463400
+2022-02-25,217.2899932861328,220.67999267578125,214.25,219.27000427246094,216.26051330566406,8463600
+2022-02-28,216.0,218.64999389648438,213.24000549316406,216.1199951171875,213.15374755859375,8409400
+2022-03-01,214.47999572753906,215.14999389648438,207.27999877929688,208.97000122070312,206.1018829345703,9317800
+2022-03-02,206.89999389648438,210.5399932861328,206.19000244140625,208.47999572753906,205.61859130859375,8865700
+2022-03-03,210.5500030517578,211.5,206.55999755859375,207.22999572753906,204.38575744628906,8610000
+2022-03-04,205.0,206.3699951171875,196.86000061035156,200.2899932861328,197.541015625,10912300
+2022-03-07,199.83999633789062,200.17999267578125,190.0500030517578,190.6999969482422,188.0826416015625,13412400
+2022-03-08,190.00999450683594,196.4199981689453,186.6699981689453,191.7100067138672,189.0787811279297,11070900
+2022-03-09,196.5,200.5,195.24000549316406,199.75999450683594,197.0182647705078,8457600
+2022-03-10,196.89999389648438,199.94000244140625,196.3000030517578,197.97000122070312,195.2528533935547,7061600
+2022-03-11,200.75,200.83999633789062,196.4600067138672,196.7100067138672,194.0101776123047,5432100
+2022-03-14,198.4199981689453,204.42999267578125,198.16000366210938,200.3300018310547,197.58045959472656,7994700
+2022-03-15,202.08999633789062,206.41000366210938,201.39999389648438,206.13999938964844,203.3107147216797,8277700
+2022-03-16,210.0,213.6699981689453,207.0,211.8699951171875,208.96206665039062,9232300
+2022-03-17,209.92999267578125,213.5399932861328,208.72000122070312,213.4499969482422,210.5203857421875,6668500
+2022-03-18,211.6999969482422,219.25999450683594,210.2899932861328,219.11000061035156,216.1027069091797,14620800
+2022-03-21,216.33999633789062,218.05999755859375,214.5500030517578,217.0399932861328,214.0611114501953,6101500
+2022-03-22,217.83999633789062,219.57000732421875,217.17999267578125,218.47000122070312,215.47149658203125,6259900
+2022-03-23,215.3000030517578,217.2899932861328,214.1999969482422,214.67999267578125,211.73348999023438,6008000
+2022-03-24,214.99000549316406,217.66000366210938,214.0,217.30999755859375,214.32742309570312,5487000
+2022-03-25,218.4199981689453,218.92999267578125,215.69000244140625,218.42999267578125,215.43202209472656,5051400
+2022-03-28,218.5,220.97999572753906,217.50999450683594,220.77000427246094,217.7399139404297,4316800
+2022-03-29,224.83999633789062,228.80999755859375,223.77999877929688,228.1199951171875,224.98904418945312,8032500
+2022-03-30,225.83999633789062,226.16000366210938,222.72999572753906,223.9499969482422,220.8762664794922,7084000
+2022-03-31,223.91000366210938,225.9199981689453,220.44000244140625,221.77000427246094,218.72618103027344,10759500
+2022-04-01,223.0800018310547,226.6300048828125,222.22999572753906,226.36000061035156,223.253173828125,6559600
+2022-04-04,225.75999450683594,229.24000549316406,224.9600067138672,227.74000549316406,224.6142578125,8521200
+2022-04-05,226.8300018310547,228.99000549316406,225.30999755859375,226.08999633789062,222.9868927001953,4658000
+2022-04-06,222.77999877929688,222.8699951171875,218.6199951171875,219.00999450683594,216.0040740966797,7430000
+2022-04-07,218.30999755859375,218.67999267578125,213.67999267578125,216.14999389648438,213.18331909179688,6995100
+2022-04-08,214.80999755859375,219.41000366210938,213.0800018310547,216.97999572753906,214.00193786621094,5438600
+2022-04-11,215.25,217.3000030517578,213.41000366210938,214.75,211.8025665283203,6942700
+2022-04-12,216.5,216.99000549316406,210.6999969482422,211.39999389648438,208.49853515625,7446600
+2022-04-13,210.42999267578125,213.85000610351562,207.1699981689453,213.27000427246094,210.34286499023438,8052900
+2022-04-14,214.27000427246094,215.9499969482422,212.52999877929688,212.7899932861328,209.8694610595703,8191600
+2022-04-18,211.6699981689453,215.8300018310547,211.52000427246094,213.1699981689453,210.24423217773438,4744400
+2022-04-19,213.10000610351562,216.50999450683594,212.44000244140625,215.6999969482422,212.739501953125,5028800
+2022-04-20,218.66000366210938,220.82000732421875,217.38999938964844,217.7899932861328,214.80079650878906,7178300
+2022-04-21,219.50999450683594,223.9199981689453,215.35000610351562,216.4499969482422,213.47921752929688,8850300
+2022-04-22,216.24000549316406,216.55999755859375,207.9499969482422,208.1699981689453,205.31283569335938,6201100
+2022-04-25,206.35000610351562,210.52999877929688,205.3300018310547,209.9499969482422,207.06842041015625,6839400
+2022-04-26,206.97999572753906,208.55999755859375,201.10000610351562,201.10000610351562,198.33990478515625,8155300
+2022-04-27,217.3699951171875,221.8000030517578,213.0500030517578,214.11000061035156,211.1713409423828,15955800
+2022-04-28,220.39999389648438,224.92999267578125,219.27000427246094,220.66000366210938,217.63145446777344,10799100
+2022-04-29,218.6199951171875,221.1999969482422,212.35000610351562,213.1300048828125,210.2047882080078,7965000
+2022-05-02,211.77000427246094,212.13999938964844,206.9600067138672,211.52999877929688,208.6267547607422,8803700
+2022-05-03,213.61000061035156,213.61000061035156,206.27000427246094,208.55999755859375,205.697509765625,6616900
+2022-05-04,209.35000610351562,214.8000030517578,205.3300018310547,214.52000427246094,211.57571411132812,7191100
+2022-05-05,212.27000427246094,214.5800018310547,203.07000732421875,205.24000549316406,202.42306518554688,7749600
+2022-05-06,203.75,205.72000122070312,200.22000122070312,202.82000732421875,200.0363006591797,8825300
+2022-05-09,200.0500030517578,200.75,192.0800018310547,193.0,190.35107421875,10314100
+2022-05-10,196.7100067138672,197.75,190.97000122070312,193.5800018310547,190.92312622070312,11016500
+2022-05-11,193.49000549316406,198.32000732421875,191.39999389648438,196.72000122070312,194.01998901367188,9427300
+2022-05-12,194.52999877929688,196.05999755859375,189.9499969482422,193.97000122070312,191.67312622070312,9308600
+2022-05-13,197.0,200.5399932861328,196.5,199.22999572753906,196.870849609375,6684500
+2022-05-16,197.32000732421875,199.94000244140625,195.8800048828125,197.80999755859375,195.46766662597656,5161300
+2022-05-17,202.85000610351562,204.8000030517578,200.14999389648438,204.0,201.58436584472656,7265600
+2022-05-18,202.82000732421875,205.4600067138672,199.1300048828125,199.99000549316406,197.62185668945312,8748200
+2022-05-19,196.35000610351562,200.4199981689453,193.30999755859375,197.3699951171875,195.03286743164062,9012400
+2022-05-20,199.6699981689453,201.66000366210938,194.02000427246094,199.02999877929688,196.67320251464844,6966600
+2022-05-23,200.8800048828125,207.9600067138672,200.77000427246094,207.55999755859375,205.1022186279297,12187400
+2022-05-24,203.91000366210938,204.6699981689453,199.02999877929688,202.6300048828125,200.2305908203125,7458500
+2022-05-25,200.58999633789062,204.9499969482422,200.47000122070312,203.83999633789062,201.42625427246094,5457200
+2022-05-26,205.11000061035156,209.74000549316406,204.6699981689453,208.5500030517578,206.0804901123047,9212300
+2022-05-27,210.0,213.22999572753906,209.63999938964844,212.8800048828125,210.35922241210938,4897200
+2022-05-31,210.3800048828125,214.35000610351562,209.11000061035156,212.1699981689453,209.65762329101562,9586400
+2022-06-01,212.0500030517578,214.11000061035156,208.82000732421875,209.92999267578125,207.44412231445312,5246100
+2022-06-02,211.88999938964844,215.25,211.0800018310547,215.0500030517578,212.5035400390625,5337200
+2022-06-03,212.9499969482422,214.2100067138672,211.27000427246094,212.64999389648438,210.13192749023438,4352500
+2022-06-06,215.4499969482422,217.5800018310547,212.08999633789062,212.94000244140625,210.4185028076172,3965100
+2022-06-07,211.1199951171875,214.97000122070312,210.72000122070312,214.5,211.9600372314453,4493300
+2022-06-08,213.75999450683594,215.57000732421875,212.8300018310547,213.5,210.9718780517578,3646300
+2022-06-09,212.58999633789062,213.7100067138672,206.02000427246094,206.11000061035156,203.66937255859375,5138600
+2022-06-10,201.64999389648438,203.4199981689453,199.17999267578125,199.50999450683594,197.14752197265625,5162500
+2022-06-13,192.99000549316406,195.88999938964844,191.0800018310547,192.25999450683594,189.98338317871094,7119200
+2022-06-14,192.72000122070312,194.33999633789062,191.75,193.52000427246094,191.2284698486328,6441200
+2022-06-15,195.97999572753906,198.8300018310547,192.22999572753906,196.16000366210938,193.83721923828125,6490000
+2022-06-16,191.41000366210938,191.8699951171875,187.52999877929688,189.0500030517578,186.8114013671875,9887200
+2022-06-17,186.92999267578125,191.30999755859375,185.91000366210938,190.00999450683594,187.760009765625,15089300
+2022-06-21,195.7100067138672,196.72999572753906,193.72999572753906,194.38999938964844,192.08815002441406,6241600
+2022-06-22,191.25,196.38999938964844,191.02999877929688,193.82000732421875,191.52490234375,5138500
+2022-06-23,196.13999938964844,197.4600067138672,193.4499969482422,196.63999938964844,194.3115234375,4752800
+2022-06-24,197.72999572753906,205.63999938964844,197.50999450683594,205.50999450683594,203.0764923095703,7754800
+2022-06-27,205.75,207.08999633789062,202.61000061035156,203.55999755859375,201.14956665039062,6121200
+2022-06-28,204.0,206.7899932861328,197.5,198.1199951171875,195.7739715576172,4354200
+2022-06-29,197.32000732421875,200.63999938964844,197.32000732421875,199.5,197.1376495361328,4324600
+2022-06-30,195.3699951171875,198.85000610351562,192.85000610351562,196.88999938964844,194.55856323242188,7045200
+2022-07-01,196.7899932861328,199.8000030517578,194.7100067138672,199.17999267578125,196.82144165039062,4131800
+2022-07-05,196.22999572753906,200.57000732421875,194.13999938964844,200.5399932861328,198.1653289794922,4110200
+2022-07-06,200.0,202.50999450683594,198.6699981689453,201.1199951171875,198.7384490966797,4111200
+2022-07-07,202.5399932861328,203.42999267578125,200.0399932861328,202.8000030517578,200.39857482910156,4650700
+2022-07-08,202.32000732421875,204.10000610351562,200.4600067138672,203.57000732421875,201.15948486328125,3621800
+2022-07-11,202.0,206.74000549316406,202.0,205.05999755859375,202.63180541992188,5353600
+2022-07-12,203.25,208.1199951171875,202.75999450683594,204.82000732421875,202.39468383789062,6779500
+2022-07-13,200.42999267578125,205.57000732421875,199.5,204.14999389648438,201.7325897216797,7597300
+2022-07-14,200.0,206.0800018310547,197.97999572753906,205.91000366210938,203.47177124023438,5605500
+2022-07-15,209.3699951171875,211.7100067138672,207.17999267578125,210.0399932861328,207.55284118652344,7245700
+2022-07-18,211.5,212.91000366210938,206.63999938964844,207.2100067138672,204.75636291503906,4648900
+2022-07-19,208.22000122070312,214.11000061035156,207.89999389648438,213.66000366210938,211.12997436523438,4927100
+2022-07-20,212.0,214.1300048828125,211.2100067138672,213.3699951171875,210.84339904785156,4460300
+2022-07-21,213.14999389648438,216.89999389648438,212.72999572753906,216.19000244140625,213.6300048828125,4801300
+2022-07-22,217.92999267578125,218.07000732421875,212.1199951171875,213.6999969482422,211.1694793701172,5071500
+2022-07-25,214.5800018310547,214.8000030517578,211.6199951171875,214.27000427246094,211.73275756835938,4357200
+2022-07-26,213.85000610351562,215.14999389648438,211.75,212.49000549316406,209.9738311767578,6141000
+2022-07-27,210.77000427246094,216.85000610351562,201.1999969482422,210.47000122070312,207.9777374267578,17432200
+2022-07-28,210.63999938964844,212.72000122070312,207.9199981689453,211.35000610351562,208.84732055664062,7477100
+2022-07-29,212.0,214.16000366210938,209.8300018310547,212.11000061035156,209.59832763671875,6059700
+2022-08-01,208.4499969482422,213.99000549316406,207.55999755859375,211.36000061035156,208.85720825195312,8028400
+2022-08-02,207.8000030517578,208.83999633789062,203.92999267578125,206.25999450683594,203.8175811767578,9939400
+2022-08-03,207.99000549316406,210.3300018310547,206.8800048828125,208.47999572753906,206.0113067626953,9520100
+2022-08-04,210.52999877929688,214.8800048828125,208.5500030517578,213.47000122070312,210.94224548339844,6789700
+2022-08-05,210.7100067138672,215.9499969482422,210.5,215.8699951171875,213.3137969970703,5553700
+2022-08-08,215.22999572753906,216.6300048828125,212.0500030517578,213.32000732421875,210.7940216064453,4063400
+2022-08-09,212.0,213.4499969482422,209.75,210.25999450683594,207.7702178955078,4596800
+2022-08-10,214.8300018310547,214.83999633789062,211.30999755859375,212.10000610351562,209.5884552001953,5746400
+2022-08-11,213.2899932861328,213.5,210.58999633789062,211.0800018310547,208.94998168945312,6639600
+2022-08-12,213.0,213.22000122070312,210.10000610351562,211.3300018310547,209.19744873046875,6443700
+2022-08-15,210.3699951171875,216.74000549316406,210.3699951171875,216.4199981689453,214.23606872558594,5290600
+2022-08-16,214.5500030517578,217.61000061035156,212.1300048828125,217.13999938964844,214.94882202148438,6564400
+2022-08-17,215.0,216.17999267578125,212.75,214.52000427246094,212.35525512695312,4902500
+2022-08-18,213.8699951171875,216.0,212.42999267578125,215.25,213.077880859375,4516400
+2022-08-19,214.11000061035156,215.22999572753906,212.38999938964844,212.82000732421875,210.6724090576172,4178800
+2022-08-22,209.94000244140625,211.25,208.1999969482422,208.61000061035156,206.5048828125,5139500
+2022-08-23,208.0,209.3000030517578,206.52999877929688,206.8000030517578,204.71316528320312,3525500
+2022-08-24,206.6300048828125,208.35000610351562,205.67999267578125,206.6699981689453,204.58447265625,4230800
+2022-08-25,207.38999938964844,209.91000366210938,206.5,209.82000732421875,207.7026824951172,4495000
+2022-08-26,209.77000427246094,210.25999450683594,202.6999969482422,202.88999938964844,200.8426055908203,5060200
+2022-08-29,201.25,203.9600067138672,200.6199951171875,202.3300018310547,200.28826904296875,4476200
+2022-08-30,203.9199981689453,204.41000366210938,200.2100067138672,201.3800048828125,199.34783935546875,3918200
+2022-08-31,201.0,203.1699981689453,198.63999938964844,198.7100067138672,196.7047882080078,6559000
+2022-09-01,198.72000122070312,200.42999267578125,196.66000366210938,200.1300048828125,198.11044311523438,5608300
+2022-09-02,202.44000244140625,202.47999572753906,196.85000610351562,197.75999450683594,195.76437377929688,4508100
+2022-09-06,197.89999389648438,200.0399932861328,196.39999389648438,198.63999938964844,196.635498046875,4547800
+2022-09-07,198.7100067138672,201.13999938964844,197.22000122070312,200.4199981689453,198.39752197265625,4098300
+2022-09-08,197.39999389648438,201.11000061035156,196.9600067138672,200.7100067138672,198.6846160888672,4377600
+2022-09-09,202.07000732421875,206.39999389648438,201.35000610351562,205.1999969482422,203.12928771972656,4885600
+2022-09-12,206.5,207.19000244140625,204.9499969482422,206.6300048828125,204.54489135742188,3812300
+2022-09-13,202.0500030517578,203.47000122070312,198.8699951171875,199.6699981689453,197.6551055908203,5217900
+2022-09-14,200.0,200.8800048828125,198.05999755859375,199.41000366210938,197.39773559570312,4632800
+2022-09-15,198.08999633789062,200.30999755859375,194.52999877929688,195.3699951171875,193.39846801757812,6099300
+2022-09-16,190.22000122070312,193.82000732421875,188.22000122070312,193.3000030517578,191.34939575195312,9398200
+2022-09-19,191.58999633789062,193.99000549316406,190.7100067138672,193.1300048828125,191.18109130859375,8133600
+2022-09-20,191.10000610351562,193.02999877929688,190.2899932861328,192.07000732421875,190.13180541992188,5292500
+2022-09-21,192.52999877929688,193.08999633789062,187.0,187.02000427246094,185.13275146484375,6705900
+2022-09-22,186.35000610351562,187.2100067138672,184.66000366210938,185.7899932861328,183.9151611328125,6604700
+2022-09-23,183.47000122070312,184.5800018310547,182.22999572753906,183.9600067138672,182.1036376953125,10755800
+2022-09-26,183.0399932861328,184.5,179.89999389648438,180.58999633789062,178.76763916015625,9914600
+2022-09-27,182.50999450683594,184.85000610351562,177.02000427246094,177.8699951171875,176.07508850097656,9799600
+2022-09-28,177.25999450683594,180.10000610351562,174.8300018310547,179.17999267578125,177.37185668945312,9751000
+2022-09-29,178.8300018310547,182.24000549316406,178.72999572753906,180.05999755859375,178.24298095703125,9105200
+2022-09-30,180.05999755859375,182.9199981689453,177.60000610351562,177.64999389648438,175.8572998046875,9472300
+2022-10-03,179.33999633789062,183.36000061035156,178.14999389648438,181.64999389648438,179.81692504882812,8842300
+2022-10-04,185.0500030517578,186.2100067138672,183.07000732421875,185.64999389648438,183.7765655517578,7081400
+2022-10-05,183.33999633789062,188.82000732421875,182.36000061035156,187.6699981689453,185.7761993408203,6119900
+2022-10-06,186.64999389648438,188.0500030517578,185.25,185.58999633789062,183.71719360351562,5163000
+2022-10-07,183.4499969482422,184.61000061035156,181.92999267578125,183.8300018310547,181.97496032714844,5610300
+2022-10-10,184.1300048828125,184.77999877929688,180.89999389648438,182.17999267578125,180.34158325195312,4743800
+2022-10-11,180.3699951171875,181.63999938964844,178.19000244140625,179.13999938964844,177.332275390625,6294500
+2022-10-12,179.08999633789062,180.58999633789062,178.22000122070312,178.24000549316406,176.44134521484375,4884300
+2022-10-13,175.0,185.3699951171875,174.60000610351562,184.66000366210938,182.79656982421875,8426400
+2022-10-14,186.7899932861328,187.1300048828125,182.07000732421875,182.6199951171875,180.77716064453125,6449400
+2022-10-17,186.0,188.57000732421875,182.85000610351562,185.25,183.380615234375,13952100
+2022-10-18,189.49000549316406,190.19000244140625,185.74000549316406,187.1699981689453,185.28123474121094,5209200
+2022-10-19,185.49000549316406,187.63999938964844,184.75999450683594,186.41000366210938,184.52891540527344,4927000
+2022-10-20,186.4600067138672,190.97999572753906,186.42999267578125,187.22000122070312,185.33071899414062,5706700
+2022-10-21,185.8000030517578,190.9499969482422,185.0500030517578,190.3699951171875,188.44894409179688,7582500
+2022-10-24,191.41000366210938,193.1300048828125,189.10000610351562,190.7100067138672,188.78550720214844,7299200
+2022-10-25,190.8699951171875,195.22999572753906,190.72000122070312,194.3800048828125,192.41848754882812,11907200
+2022-10-26,196.5800018310547,206.3699951171875,196.5,203.3300018310547,201.27816772460938,15450000
+2022-10-27,203.32000732421875,206.32000732421875,201.58999633789062,204.2899932861328,202.2284698486328,7946700
+2022-10-28,205.0,211.52000427246094,203.30999755859375,209.33999633789062,207.22752380371094,8455600
+2022-10-31,208.9199981689453,209.6199951171875,206.1999969482422,207.16000366210938,205.0695343017578,8674100
+2022-11-01,208.91000366210938,209.97000122070312,205.3300018310547,206.92999267578125,204.84182739257812,5919500
+2022-11-02,205.75999450683594,207.0,200.5800018310547,200.9499969482422,198.92218017578125,6985600
+2022-11-03,198.27999877929688,198.85000610351562,194.17999267578125,194.75,192.7847442626953,8236200
+2022-11-04,197.0,201.4499969482422,195.33999633789062,196.97999572753906,194.9922332763672,9680100
+2022-11-07,198.32000732421875,200.44000244140625,197.1699981689453,200.10000610351562,198.0807647705078,7821300
+2022-11-08,201.66000366210938,204.1199951171875,199.74000549316406,201.77999877929688,199.74380493164062,6943700
+2022-11-09,200.6999969482422,201.3300018310547,193.3300018310547,193.92999267578125,192.402099609375,7320200
+2022-11-10,203.08999633789062,205.75999450683594,200.02000427246094,205.57000732421875,203.95042419433594,8048900
+2022-11-11,206.0,206.42999267578125,202.14999389648438,205.0,203.38490295410156,9601000
+2022-11-14,203.5,209.1699981689453,203.2100067138672,206.86000061035156,205.23025512695312,5796100
+2022-11-15,209.99000549316406,213.72999572753906,207.50999450683594,209.99000549316406,208.33558654785156,7316100
+2022-11-16,208.5800018310547,210.88999938964844,208.22000122070312,210.13999938964844,208.48440551757812,6125300
+2022-11-17,207.9600067138672,211.27999877929688,207.32000732421875,210.99000549316406,209.3277130126953,5385600
+2022-11-18,213.1699981689453,214.1699981689453,209.74000549316406,210.8000030517578,209.1392059326172,8028500
+2022-11-21,210.3000030517578,210.5500030517578,205.88999938964844,206.32000732421875,204.6945037841797,10450900
+2022-11-22,207.5399932861328,210.47999572753906,205.35000610351562,210.3300018310547,208.6728973388672,5273100
+2022-11-23,210.0,212.8300018310547,209.9199981689453,211.72999572753906,210.06187438964844,3807300
+2022-11-25,211.7100067138672,214.0,211.38999938964844,213.7899932861328,212.10562133789062,1993500
+2022-11-28,212.25999450683594,214.47000122070312,210.64999389648438,211.25999450683594,209.5955810546875,10229400
+2022-11-29,209.35000610351562,210.14999389648438,207.35000610351562,209.05999755859375,207.41290283203125,8986900
+2022-11-30,208.22000122070312,217.0,208.00999450683594,217.0,215.29034423828125,13918100
+2022-12-01,217.0,218.64999389648438,215.3000030517578,217.0,215.29034423828125,11261500
+2022-12-02,215.72999572753906,218.47999572753906,214.24000549316406,217.66000366210938,215.94515991210938,5132800
+2022-12-05,215.64999389648438,216.91000366210938,213.0500030517578,213.67999267578125,211.99652099609375,9006300
+2022-12-06,212.0,212.1300048828125,207.63999938964844,209.0800018310547,207.43275451660156,5986000
+2022-12-07,208.8000030517578,209.02000427246094,205.1300048828125,207.80999755859375,206.17276000976562,7923800
+2022-12-08,209.50999450683594,210.3000030517578,207.75,209.10000610351562,207.45260620117188,4896500
+2022-12-09,207.91000366210938,210.52000427246094,207.52000427246094,208.6999969482422,207.05575561523438,4928400
+2022-12-12,210.0,214.82000732421875,209.47000122070312,214.58999633789062,212.8993377685547,5941700
+2022-12-13,219.5399932861328,219.97999572753906,212.6199951171875,213.0399932861328,211.36154174804688,14585000
+2022-12-14,212.85000610351562,216.27999877929688,211.6300048828125,213.32000732421875,211.6393585205078,7001700
+2022-12-15,209.60000610351562,211.82000732421875,206.82000732421875,207.91000366210938,206.27197265625,10831800
+2022-12-16,207.49000549316406,208.39999389648438,205.3000030517578,206.88999938964844,205.260009765625,12472900
+2022-12-19,206.6300048828125,207.47000122070312,203.9499969482422,204.82000732421875,203.2063446044922,4893600
+2022-12-20,203.8800048828125,206.52999877929688,203.5500030517578,205.36000061035156,203.74205017089844,5024900
+2022-12-21,206.57000732421875,207.9600067138672,205.5800018310547,206.80999755859375,205.18064880371094,4086900
+2022-12-22,205.75,206.64999389648438,202.1300048828125,205.05999755859375,203.44442749023438,5690300
+2022-12-23,204.1300048828125,206.24000549316406,203.52000427246094,205.8300018310547,204.20835876464844,3246000
+2022-12-27,205.9199981689453,206.8800048828125,204.60000610351562,206.2899932861328,204.6647186279297,2904900
+2022-12-28,206.67999267578125,208.52999877929688,204.8000030517578,204.99000549316406,203.375,3139200
+2022-12-29,205.9499969482422,208.52999877929688,205.5,208.05999755859375,206.42080688476562,3675500
+2022-12-30,206.30999755859375,208.0399932861328,205.6999969482422,207.75999450683594,206.12313842773438,4159400
+2023-01-03,209.27999877929688,212.3300018310547,206.16000366210938,207.38999938964844,205.7560577392578,4202800
+2023-01-04,209.6199951171875,213.1999969482422,209.6199951171875,212.61000061035156,210.93495178222656,6606200
+2023-01-05,213.8000030517578,214.16000366210938,210.4600067138672,211.11000061035156,209.44676208496094,5246000
+2023-01-06,214.0,218.13999938964844,213.08999633789062,217.75,216.03443908691406,6829700
+2023-01-09,219.07000732421875,222.2100067138672,218.35000610351562,218.60000610351562,216.8777618408203,6294500
+2023-01-10,218.99000549316406,222.38999938964844,218.17999267578125,221.08999633789062,219.34812927246094,10857000
+2023-01-11,221.2899932861328,222.17999267578125,219.6999969482422,222.10000610351562,220.3501739501953,5408200
+2023-01-12,222.10000610351562,223.80999755859375,220.61000061035156,223.6199951171875,221.8582000732422,4264400
+2023-01-13,221.91000366210938,223.75999450683594,220.13999938964844,223.05999755859375,221.3026123046875,4283200
+2023-01-17,222.3800048828125,224.39999389648438,222.3699951171875,223.0,221.24310302734375,6101100
+2023-01-18,224.0800018310547,224.99000549316406,219.44000244140625,219.4600067138672,217.73098754882812,6558000
+2023-01-19,218.10000610351562,221.52000427246094,217.5,220.41000366210938,218.67347717285156,4853100
+2023-01-20,221.13999938964844,224.42999267578125,220.41000366210938,224.30999755859375,222.5427703857422,5211000
+2023-01-23,224.60000610351562,226.1999969482422,223.14999389648438,224.17999267578125,222.4137725830078,5501500
+2023-01-24,222.02000427246094,230.0,216.6300048828125,223.88999938964844,222.12606811523438,5274900
+2023-01-25,221.6199951171875,224.97000122070312,221.1699981689453,224.89999389648438,223.12811279296875,4729600
+2023-01-26,226.0,227.0800018310547,223.6699981689453,224.7100067138672,222.9396209716797,7043400
+2023-01-27,228.0,232.83999633789062,227.25,231.44000244140625,229.61659240722656,11382600
+2023-01-30,230.1999969482422,230.4199981689453,227.92999267578125,229.10000610351562,227.29502868652344,5677400
+2023-01-31,228.80999755859375,230.8000030517578,228.4499969482422,230.2100067138672,228.3962860107422,11294200
+2023-02-01,229.3699951171875,232.66000366210938,227.8000030517578,230.89999389648438,229.08084106445312,5792700
+2023-02-02,233.9600067138672,234.3000030517578,228.3699951171875,229.55999755859375,227.7513885498047,7190000
+2023-02-03,228.69000244140625,230.86000061035156,227.63999938964844,230.1300048828125,228.31690979003906,5243600
+2023-02-06,228.6999969482422,230.25999450683594,228.0399932861328,229.44000244140625,227.63235473632812,3402400
+2023-02-07,228.02000427246094,232.1300048828125,227.9499969482422,231.32000732421875,229.49755859375,4042600
+2023-02-08,230.33999633789062,231.86000061035156,229.99000549316406,230.1999969482422,228.3863525390625,4978600
+2023-02-09,232.41000366210938,232.47999572753906,229.1300048828125,229.35000610351562,227.9887237548828,5238400
+2023-02-10,228.9600067138672,229.91000366210938,226.16000366210938,227.1999969482422,225.85150146484375,4509700
+2023-02-13,226.8800048828125,229.8300018310547,226.27000427246094,228.8800048828125,227.5215301513672,4946700
+2023-02-14,228.6699981689453,231.4199981689453,227.1699981689453,229.38999938964844,228.0284881591797,4829400
+2023-02-15,227.58999633789062,229.07000732421875,226.8000030517578,228.9199981689453,227.561279296875,4407300
+2023-02-16,226.07000732421875,228.36000061035156,225.6699981689453,225.8300018310547,224.4896240234375,3865900
+2023-02-17,224.17999267578125,224.77000427246094,221.74000549316406,223.55999755859375,222.23309326171875,4520200
+2023-02-21,220.16000366210938,222.44000244140625,219.99000549316406,220.6199951171875,219.310546875,7276100
+2023-02-22,220.41000366210938,221.75,219.4499969482422,220.02000427246094,218.71409606933594,4621800
+2023-02-23,221.55999755859375,222.08999633789062,218.92999267578125,221.1300048828125,219.81752014160156,5533800
+2023-02-24,218.47999572753906,220.24000549316406,217.4600067138672,219.5500030517578,218.2469024658203,4414400
+2023-02-27,220.72999572753906,221.44000244140625,219.33999633789062,220.35000610351562,219.0421600341797,4255300
+2023-02-28,220.0,221.77000427246094,219.5,219.94000244140625,218.6345672607422,5385400
+2023-03-01,219.4600067138672,220.27000427246094,216.42999267578125,218.36000061035156,217.06396484375,4792700
+2023-03-02,217.88999938964844,219.60000610351562,217.08999633789062,219.05999755859375,217.7598114013672,5539300
+2023-03-03,220.1999969482422,224.02000427246094,219.89999389648438,223.77000427246094,222.4418487548828,6055400
+2023-03-06,223.92999267578125,227.4199981689453,223.69000244140625,226.75,225.40415954589844,5737600
+2023-03-07,226.75,227.3800048828125,223.0800018310547,223.1699981689453,221.84539794921875,4386800
+2023-03-08,221.9600067138672,222.92999267578125,221.17999267578125,222.19000244140625,220.8712158203125,4194900
+2023-03-09,221.39999389648438,224.3699951171875,219.66000366210938,220.00999450683594,218.70416259765625,5066700
+2023-03-10,219.02999877929688,219.1199951171875,215.47999572753906,216.13999938964844,214.8571319580078,6638900
+2023-03-13,214.6300048828125,217.85000610351562,212.5,214.47000122070312,213.19705200195312,6810800
+2023-03-14,218.0,219.8699951171875,216.0399932861328,218.66000366210938,217.3621826171875,7985600
+2023-03-15,214.41000366210938,216.91000366210938,213.6699981689453,216.3699951171875,215.0857696533203,8372200
+2023-03-16,215.1699981689453,217.5800018310547,208.75999450683594,217.4499969482422,216.15936279296875,13674600
+2023-03-17,214.8699951171875,218.66000366210938,214.8699951171875,217.38999938964844,216.09971618652344,18801200
+2023-03-20,217.0,220.5500030517578,216.83999633789062,218.14999389648438,216.85520935058594,9817400
+2023-03-21,221.33999633789062,222.50999450683594,218.67999267578125,221.9499969482422,220.6326446533203,8971400
+2023-03-22,222.5,224.89999389648438,219.9199981689453,220.0399932861328,218.73399353027344,6700600
+2023-03-23,220.44000244140625,225.25,220.25999450683594,222.58999633789062,221.2688446044922,6427700
+2023-03-24,220.6699981689453,221.3300018310547,218.25,221.0399932861328,219.72804260253906,4791500
+2023-03-27,222.58999633789062,224.0800018310547,221.38999938964844,221.80999755859375,220.4934844970703,7210900
+2023-03-28,222.82000732421875,223.3300018310547,218.64999389648438,220.3300018310547,219.0222625732422,6418400
+2023-03-29,222.2899932861328,223.5500030517578,220.9199981689453,223.3000030517578,221.97463989257812,4483000
+2023-03-30,223.9199981689453,224.24000549316406,221.2100067138672,222.36000061035156,221.04022216796875,5383900
+2023-03-31,223.60000610351562,225.83999633789062,223.2899932861328,225.4600067138672,224.121826171875,9509000
+2023-04-03,225.22999572753906,229.16000366210938,224.1199951171875,229.0,227.64080810546875,6421500
+2023-04-04,229.0,230.0500030517578,226.8300018310547,227.66000366210938,226.3087615966797,5254700
+2023-04-05,226.77999877929688,228.47000122070312,226.5500030517578,228.1699981689453,226.81573486328125,4813600
+2023-04-06,226.16000366210938,226.72999572753906,224.67999267578125,225.99000549316406,224.64866638183594,4285200
+2023-04-10,225.55999755859375,226.47999572753906,224.32000732421875,226.42999267578125,225.08604431152344,4952200
+2023-04-11,227.0,229.13999938964844,226.1999969482422,228.4499969482422,227.09405517578125,4513300
+2023-04-12,229.92999267578125,231.58999633789062,227.3300018310547,227.80999755859375,226.45787048339844,4373000
+2023-04-13,229.4600067138672,232.83999633789062,228.8000030517578,232.69000244140625,231.30889892578125,7615500
+2023-04-14,232.99000549316406,234.99000549316406,232.24000549316406,234.02000427246094,232.6310272216797,9781300
+2023-04-17,234.02000427246094,234.0500030517578,230.94000244140625,233.47999572753906,232.09422302246094,4865000
+2023-04-18,233.75,234.3300018310547,231.69000244140625,233.60000610351562,232.2135009765625,4796200
+2023-04-19,234.0,234.05999755859375,231.85000610351562,232.57000732421875,231.18963623046875,3833900
+2023-04-20,232.4600067138672,234.6699981689453,231.5,234.60000610351562,233.2075653076172,4925700
+2023-04-21,235.0,235.57000732421875,233.3800048828125,234.0500030517578,232.66082763671875,6771500
+2023-04-24,234.22999572753906,235.14999389648438,231.50999450683594,232.75999450683594,231.37847900390625,9124100
+2023-04-25,233.02000427246094,235.02000427246094,229.42999267578125,229.58999633789062,228.227294921875,6076500
+2023-04-26,231.22000122070312,232.77000427246094,226.72000122070312,228.14999389648438,226.79583740234375,8400400
+2023-04-27,228.6699981689453,229.6300048828125,226.61000061035156,229.00999450683594,227.65074157714844,7128200
+2023-04-28,228.64999389648438,233.57000732421875,228.05999755859375,232.72999572753906,231.34866333007812,11627900
+2023-05-01,232.8699951171875,234.58999633789062,231.50999450683594,232.50999450683594,231.1299591064453,4571100
+2023-05-02,231.9499969482422,232.3699951171875,226.2100067138672,226.97999572753906,225.63279724121094,5244000
+2023-05-03,226.97999572753906,228.6699981689453,225.9199981689453,225.97999572753906,224.63873291015625,4093300
+2023-05-04,224.83999633789062,226.05999755859375,223.47999572753906,225.60000610351562,224.260986328125,5648700
+2023-05-05,228.33999633789062,232.33999633789062,227.2899932861328,231.77999877929688,230.40431213378906,6237000
+2023-05-08,231.25,233.4499969482422,231.25,232.22999572753906,230.85162353515625,2938400
+2023-05-09,231.0800018310547,234.08999633789062,230.82000732421875,233.25999450683594,231.87551879882812,4352100
+2023-05-10,234.3000030517578,234.80999755859375,228.89999389648438,231.27000427246094,229.8973388671875,5245000
+2023-05-11,230.75,231.52000427246094,228.27000427246094,231.00999450683594,230.08657836914062,3818000
+2023-05-12,232.0,232.72999572753906,229.82000732421875,231.3800048828125,230.45509338378906,3430300
+2023-05-15,231.19000244140625,232.8300018310547,230.5500030517578,232.80999755859375,231.87937927246094,2843200
+2023-05-16,232.55999755859375,233.10000610351562,229.6300048828125,230.47000122070312,229.54873657226562,4289700
+2023-05-17,232.72999572753906,233.88999938964844,230.5500030517578,232.64999389648438,231.7200164794922,4990100
+2023-05-18,232.39999389648438,234.14999389648438,231.1300048828125,233.60000610351562,232.66622924804688,6621900
+2023-05-19,234.0,234.33999633789062,231.94000244140625,233.30999755859375,232.37738037109375,5399100
+2023-05-22,233.30999755859375,233.8699951171875,231.17999267578125,231.27999877929688,230.35549926757812,3987800
+2023-05-23,229.27000427246094,229.49000549316406,223.66000366210938,224.5800018310547,223.68228149414062,8537200
+2023-05-24,222.5500030517578,223.10000610351562,220.02999877929688,222.25,221.36158752441406,6730800
+2023-05-25,222.4499969482422,224.69000244140625,220.49000549316406,223.3800048828125,222.48707580566406,6827600
+2023-05-26,223.82000732421875,226.2100067138672,223.33999633789062,225.00999450683594,224.1105499267578,5067300
+2023-05-30,225.00999450683594,225.47000122070312,219.75,221.63999938964844,220.7540283203125,6916000
+2023-05-31,219.9600067138672,221.52999877929688,216.13999938964844,221.02999877929688,220.14646911621094,20460600
+2023-06-01,222.72999572753906,226.7100067138672,222.42999267578125,226.5,225.5946044921875,7003600
+2023-06-02,228.80999755859375,230.27000427246094,227.4199981689453,228.7899932861328,227.8754425048828,5895500
+2023-06-05,227.91000366210938,228.3300018310547,225.30999755859375,226.77000427246094,225.863525390625,4858900
+2023-06-06,226.69000244140625,229.25,226.16000366210938,228.22000122070312,227.30772399902344,6020100
+2023-06-07,227.0,227.5500030517578,221.02000427246094,225.27000427246094,224.36952209472656,8517200
+2023-06-08,225.08999633789062,225.13999938964844,222.41000366210938,223.0500030517578,222.1584014892578,6248200
+2023-06-09,223.63999938964844,225.17999267578125,222.75999450683594,223.55999755859375,222.66635131835938,6385000
+2023-06-12,224.41000366210938,226.4499969482422,223.6300048828125,226.1699981689453,225.2659149169922,8621100
+2023-06-13,225.6199951171875,227.14999389648438,222.6300048828125,223.39999389648438,222.50698852539062,6868700
+2023-06-14,223.74000549316406,225.47000122070312,222.5800018310547,223.44000244140625,222.54684448242188,9160700
+2023-06-15,222.02000427246094,227.11000061035156,221.3699951171875,226.1699981689453,225.2659149169922,12534000
+2023-06-16,226.4499969482422,229.8000030517578,226.0800018310547,228.91000366210938,227.99496459960938,13628500
+2023-06-20,227.0,229.57000732421875,226.17999267578125,226.47000122070312,225.56472778320312,12312300
+2023-06-21,226.1199951171875,228.6300048828125,224.97999572753906,227.25,226.3415985107422,7032100
+2023-06-22,226.36000061035156,228.92999267578125,225.5,228.38999938964844,227.47705078125,6275500
+2023-06-23,227.22000122070312,229.97999572753906,226.38999938964844,229.5500030517578,228.63241577148438,5422500
+2023-06-26,229.44000244140625,230.10000610351562,226.1999969482422,226.3000030517578,225.39540100097656,5165400
+2023-06-27,227.47999572753906,228.61000061035156,226.52000427246094,227.33999633789062,226.43124389648438,4628500
+2023-06-28,227.5,228.05999755859375,226.02000427246094,227.9600067138672,227.04876708984375,5324500
+2023-06-29,228.7899932861328,234.6999969482422,228.60000610351562,234.32000732421875,233.38336181640625,7118900
+2023-06-30,236.27000427246094,238.27999877929688,235.9499969482422,237.47999572753906,236.5307159423828,6879100
+2023-07-03,237.0,238.39999389648438,235.41000366210938,237.97000122070312,237.0187530517578,3087400
+2023-07-05,234.41000366210938,240.0,233.99000549316406,239.4499969482422,238.4928436279297,7601200
+2023-07-06,238.27000427246094,239.60000610351562,236.69000244140625,238.8800048828125,237.9251251220703,6441800
+2023-07-07,236.72999572753906,238.44000244140625,236.1300048828125,236.4499969482422,235.5048370361328,5729200
+2023-07-10,237.00999450683594,239.10000610351562,236.5,238.16000366210938,237.20799255371094,4858900
+2023-07-11,238.80999755859375,240.6999969482422,238.1199951171875,240.5500030517578,239.58843994140625,3857100
+2023-07-12,241.5500030517578,243.9499969482422,241.22999572753906,242.2100067138672,241.24180603027344,6116000
+2023-07-13,243.7899932861328,244.27000427246094,243.14999389648438,243.30999755859375,242.33740234375,5819600
+2023-07-14,244.72999572753906,244.74000549316406,241.9600067138672,243.16000366210938,242.18800354003906,4940600
+2023-07-17,243.11000061035156,245.3699951171875,243.0,243.99000549316406,243.0146942138672,4328100
+2023-07-18,243.10000610351562,243.17999267578125,237.67999267578125,240.77000427246094,239.80755615234375,7674700
+2023-07-19,241.25,242.58999633789062,240.1199951171875,241.4199981689453,240.4549560546875,4835500
+2023-07-20,241.16000366210938,241.61000061035156,239.07000732421875,239.6199951171875,238.6621551513672,4695000
+2023-07-21,239.74000549316406,240.35000610351562,238.72999572753906,239.25,238.29364013671875,5426800
+2023-07-24,239.67999267578125,241.27999877929688,238.19000244140625,240.74000549316406,239.77769470214844,6010000
+2023-07-25,240.02000427246094,240.8000030517578,238.55999755859375,238.69000244140625,237.73587036132812,4997500
+2023-07-26,231.4199981689453,238.85000610351562,227.67999267578125,237.10000610351562,236.15223693847656,7551400
+2023-07-27,237.4199981689453,238.66000366210938,232.9600067138672,234.44000244140625,233.50286865234375,8160100
+2023-07-28,234.5800018310547,235.8800048828125,233.7100067138672,235.75,234.80763244628906,6794800
+2023-07-31,236.0,238.4199981689453,236.0,237.72999572753906,236.7797088623047,4799600
+2023-08-01,237.13999938964844,240.72999572753906,237.0,239.77999877929688,238.82151794433594,4627300
+2023-08-02,238.6300048828125,238.7899932861328,236.7899932861328,237.55999755859375,236.61038208007812,4868200
+2023-08-03,236.0,239.0500030517578,235.25,238.75999450683594,237.80560302734375,5033800
+2023-08-04,238.0,241.91000366210938,237.83999633789062,238.99000549316406,238.03468322753906,5167700
+2023-08-07,239.22000122070312,242.17999267578125,239.2100067138672,241.50999450683594,240.5446014404297,5649800
+2023-08-08,240.4199981689453,241.36000061035156,237.38999938964844,239.2899932861328,238.33346557617188,5080600
+2023-08-09,240.5,241.97000122070312,239.49000549316406,239.75999450683594,238.80160522460938,4055000
+2023-08-10,240.6199951171875,243.9499969482422,240.08999633789062,240.16000366210938,239.64979553222656,4778000
+2023-08-11,240.0,240.72000122070312,238.4199981689453,240.0399932861328,239.53004455566406,3606800
+2023-08-14,240.72000122070312,243.3300018310547,240.25999450683594,242.89999389648438,242.38397216796875,4351100
+2023-08-15,242.00999450683594,242.6699981689453,239.35000610351562,239.8300018310547,239.32049560546875,3770100
+2023-08-16,236.52999877929688,241.07000732421875,236.02000427246094,239.2899932861328,238.78163146972656,3218600
+2023-08-17,240.0,240.3800048828125,236.49000549316406,237.3699951171875,236.86572265625,4177600
+2023-08-18,235.5800018310547,239.0500030517578,235.3000030517578,238.1699981689453,237.6640167236328,4344800
+2023-08-21,239.3800048828125,240.52999877929688,237.75999450683594,239.4600067138672,238.9512939453125,3573600
+2023-08-22,240.0,241.42999267578125,238.6699981689453,240.57000732421875,240.05892944335938,3848700
+2023-08-23,241.32000732421875,242.5399932861328,240.72000122070312,242.3000030517578,241.78524780273438,4947700
+2023-08-24,242.25,243.55999755859375,239.36000061035156,239.47000122070312,238.9612579345703,4570700
+2023-08-25,241.3800048828125,243.41000366210938,240.2100067138672,242.57000732421875,242.0546875,3541500
+2023-08-28,243.00999450683594,245.22999572753906,242.60000610351562,243.8300018310547,243.31199645996094,3741500
+2023-08-29,243.5,245.8300018310547,243.39999389648438,245.33999633789062,244.81878662109375,3975600
+2023-08-30,246.4199981689453,248.22999572753906,246.0500030517578,246.22999572753906,245.70689392089844,4573300
+2023-08-31,245.58999633789062,248.02000427246094,245.4499969482422,245.67999267578125,245.15806579589844,5532600
+2023-09-01,247.47000122070312,248.8699951171875,246.77000427246094,248.11000061035156,247.58290100097656,4111800
+2023-09-05,248.35000610351562,248.69000244140625,245.1999969482422,245.33999633789062,244.81878662109375,4459600
+2023-09-06,245.4199981689453,246.66000366210938,244.2100067138672,246.16000366210938,245.63705444335938,4520300
+2023-09-07,245.5,247.39999389648438,245.11000061035156,247.13999938964844,246.61497497558594,4007900
+2023-09-08,247.7899932861328,248.13999938964844,246.44000244140625,247.2899932861328,246.7646484375,3309100
+2023-09-11,247.3300018310547,248.36000061035156,246.27000427246094,247.22000122070312,246.69479370117188,2995800
+2023-09-12,246.94000244140625,247.75999450683594,246.00999450683594,247.3000030517578,246.77462768554688,3499600
+2023-09-13,247.14999389648438,250.05999755859375,246.61000061035156,247.8300018310547,247.30349731445312,5657000
+2023-09-14,245.0,245.5399932861328,238.75,241.5,240.98695373535156,12000000
+2023-09-15,241.89999389648438,244.10000610351562,240.02999877929688,241.07000732421875,240.55787658691406,13051300
+2023-09-18,240.94000244140625,245.22999572753906,240.77000427246094,244.66000366210938,244.14024353027344,4771600
+2023-09-19,245.0,245.1199951171875,241.4600067138672,243.55999755859375,243.04257202148438,4709000
+2023-09-20,243.6300048828125,244.52999877929688,241.6699981689453,241.86000061035156,241.34619140625,5756600
+2023-09-21,240.77000427246094,240.77999877929688,236.27000427246094,236.61000061035156,236.1073455810547,6881500
+2023-09-22,236.75,237.7899932861328,234.8800048828125,235.0800018310547,234.58059692382812,5935500
+2023-09-25,235.3800048828125,235.47000122070312,232.2100067138672,233.36000061035156,232.86424255371094,5921600
+2023-09-26,231.92999267578125,232.6699981689453,229.60000610351562,229.64999389648438,229.16212463378906,6193200
+2023-09-27,230.25999450683594,230.67999267578125,227.9199981689453,229.5,229.012451171875,6006700
+2023-09-28,230.6699981689453,232.5399932861328,229.6699981689453,231.66000366210938,231.16786193847656,4203900
+2023-09-29,232.83999633789062,233.02999877929688,229.64999389648438,230.00999450683594,229.52134704589844,6044200
+2023-10-02,229.24000549316406,231.3699951171875,228.77000427246094,231.27000427246094,230.7786865234375,5175200
+2023-10-03,230.47000122070312,231.75,227.77999877929688,228.80999755859375,228.32391357421875,5585700
+2023-10-04,229.47999572753906,231.6999969482422,228.8800048828125,231.22000122070312,230.72879028320312,5430900
+2023-10-05,230.41000366210938,234.19000244140625,230.22000122070312,233.47999572753906,232.98397827148438,6126200
+2023-10-06,233.1699981689453,236.58999633789062,232.75,235.0399932861328,234.54066467285156,6401000
+2023-10-09,232.8000030517578,235.1699981689453,231.6999969482422,234.44000244140625,233.94195556640625,5372200
+2023-10-10,234.89999389648438,238.22000122070312,234.27999877929688,236.60000610351562,236.0973663330078,4644000
+2023-10-11,237.5500030517578,238.50999450683594,234.88999938964844,235.67999267578125,235.17930603027344,4760900
+2023-10-12,236.7100067138672,237.72999572753906,234.88999938964844,236.77999877929688,236.2769775390625,4472800
+2023-10-13,236.38999938964844,238.64999389648438,236.22999572753906,237.6699981689453,237.1650848388672,4966800
+2023-10-16,239.0,240.7100067138672,238.3300018310547,240.07000732421875,239.55999755859375,6227300
+2023-10-17,239.6300048828125,241.47999572753906,238.2899932861328,241.1999969482422,240.68759155273438,4527600
+2023-10-18,239.9600067138672,240.8300018310547,236.99000549316406,237.47000122070312,236.96551513671875,9528300
+2023-10-19,237.47000122070312,237.9199981689453,233.41000366210938,233.80999755859375,233.3132781982422,5927400
+2023-10-20,234.1300048828125,235.77000427246094,232.63999938964844,233.3800048828125,232.8842010498047,5748300
+2023-10-23,231.36000061035156,234.4600067138672,231.27999877929688,231.52999877929688,231.0381317138672,5071700
+2023-10-24,232.88999938964844,236.52999877929688,232.88999938964844,234.64999389648438,234.1514892578125,6844100
+2023-10-25,232.25,238.47999572753906,231.2899932861328,236.85000610351562,236.34683227539062,10365300
+2023-10-26,234.57000732421875,235.61000061035156,230.36000061035156,231.27999877929688,230.78866577148438,6414500
+2023-10-27,231.1699981689453,231.38999938964844,228.02999877929688,229.27000427246094,228.78294372558594,5540900
+2023-10-30,232.19000244140625,233.3800048828125,230.02999877929688,233.0800018310547,232.5848388671875,5170300
+2023-10-31,233.57000732421875,235.72000122070312,232.99000549316406,235.10000610351562,234.60055541992188,4828400
+2023-11-01,236.13999938964844,239.0399932861328,235.67999267578125,238.5800018310547,238.07315063476562,4996200
+2023-11-02,239.91000366210938,243.25,239.1999969482422,243.25,242.7332305908203,6286700
+2023-11-03,245.1199951171875,245.32000732421875,242.25999450683594,243.60000610351562,243.08248901367188,5029800
+2023-11-06,244.0,244.77999877929688,242.61000061035156,243.49000549316406,242.9727325439453,5254100
+2023-11-07,243.41000366210938,245.07000732421875,243.3800048828125,244.77000427246094,244.25001525878906,4219700
+2023-11-08,243.49000549316406,244.75,242.8000030517578,243.91000366210938,243.91000366210938,5117500
+2023-11-09,244.3300018310547,244.47999572753906,240.97000122070312,241.63999938964844,241.63999938964844,4866600
+2023-11-10,243.97999572753906,245.27000427246094,241.97000122070312,245.25,245.25,4094400
+2023-11-13,245.0,245.67999267578125,244.11000061035156,244.6699981689453,244.6699981689453,4088500
+2023-11-14,246.1699981689453,247.92999267578125,245.5800018310547,246.94000244140625,246.94000244140625,14092000
+2023-11-15,246.80999755859375,248.24000549316406,245.33999633789062,248.11000061035156,248.11000061035156,13258900
+2023-11-16,248.58999633789062,249.4499969482422,247.27000427246094,248.57000732421875,248.57000732421875,7051600
+2023-11-17,249.4499969482422,250.24000549316406,248.66000366210938,249.55999755859375,249.55999755859375,7238200
+2023-11-20,249.61000061035156,250.92999267578125,245.60000610351562,249.97000122070312,249.97000122070312,8604200
+2023-11-21,250.02999877929688,253.33999633789062,250.02999877929688,252.22999572753906,252.22999572753906,7213700
+2023-11-22,253.0,254.5399932861328,252.66000366210938,253.72000122070312,253.72000122070312,5701400
+2023-11-24,254.19000244140625,254.6999969482422,253.5,254.3000030517578,254.3000030517578,1640900
+2023-11-27,254.3000030517578,254.97999572753906,252.52000427246094,254.13999938964844,254.13999938964844,5478900
+2023-11-28,253.85000610351562,254.14999389648438,251.61000061035156,252.94000244140625,252.94000244140625,5234900
+2023-11-29,253.9199981689453,256.07000732421875,253.52000427246094,254.22999572753906,254.22999572753906,4955100
+2023-11-30,254.25,256.7699890136719,253.1699981689453,256.67999267578125,256.67999267578125,6874700
+2023-12-01,255.7899932861328,256.9100036621094,253.89999389648438,256.45001220703125,256.45001220703125,3939400
+2023-12-04,255.91000366210938,257.3900146484375,254.35000610351562,254.44000244140625,254.44000244140625,5247500
+2023-12-05,254.19000244140625,254.82000732421875,252.13999938964844,254.61000061035156,254.61000061035156,4199100
+2023-12-06,255.8000030517578,256.8299865722656,253.52999877929688,254.2899932861328,254.2899932861328,3874000
+2023-12-07,254.88999938964844,256.1400146484375,253.5,255.82000732421875,255.82000732421875,3589300
+2023-12-08,255.0,256.0400085449219,253.8699951171875,255.74000549316406,255.74000549316406,3732300
+2023-12-11,255.0,257.6300048828125,255.0,256.5199890136719,256.5199890136719,6479300
+2023-12-12,257.29998779296875,259.7200012207031,256.3999938964844,259.55999755859375,259.55999755859375,5946600
+2023-12-13,259.1499938964844,262.4800109863281,258.69000244140625,262.3800048828125,262.3800048828125,4859900
+2023-12-14,263.19000244140625,263.25,256.3999938964844,258.7300109863281,258.7300109863281,8168700
+2023-12-15,254.50999450683594,258.3699951171875,254.4499969482422,258.0299987792969,258.0299987792969,13373600
+2023-12-18,258.70001220703125,259.5899963378906,257.95001220703125,258.3699951171875,258.3699951171875,6041100
+2023-12-19,258.6099853515625,260.3399963378906,257.20001220703125,259.989990234375,259.989990234375,8731200
+2023-12-20,260.5,260.82000732421875,257.0799865722656,257.1099853515625,257.1099853515625,7240900
+2023-12-21,257.510009765625,259.989990234375,257.0400085449219,259.5400085449219,259.5400085449219,6246700
+2023-12-22,260.0,261.2099914550781,258.2200012207031,258.42999267578125,258.42999267578125,5111500
+2023-12-26,258.5299987792969,259.739990234375,258.5299987792969,259.1600036621094,259.1600036621094,2085100
+2023-12-27,259.25,259.7699890136719,258.30999755859375,258.92999267578125,258.92999267578125,4034700
+2023-12-28,258.5400085449219,260.9700012207031,258.5400085449219,260.3999938964844,260.3999938964844,3020500
+2023-12-29,260.57000732421875,261.4599914550781,259.6700134277344,260.3500061035156,260.3500061035156,4074600
+2024-01-02,259.6099853515625,260.0899963378906,257.6700134277344,258.8699951171875,258.8699951171875,5471000
+2024-01-03,258.54998779296875,258.8599853515625,256.8599853515625,257.9800109863281,257.9800109863281,4148300
+2024-01-04,258.07000732421875,261.0400085449219,258.0,259.6099853515625,259.6099853515625,3843000
+2024-01-05,260.7799987792969,261.4599914550781,258.75,259.69000244140625,259.69000244140625,3748400
+2024-01-08,260.94000244140625,262.6199951171875,259.95001220703125,262.5400085449219,262.5400085449219,4659000
+2024-01-09,262.0,263.6199951171875,261.1400146484375,263.3299865722656,263.3299865722656,7055800
+2024-01-10,264.9700012207031,265.3699951171875,262.8599853515625,264.55999755859375,264.55999755859375,4355800
+2024-01-11,265.4599914550781,266.19000244140625,262.3999938964844,264.0299987792969,264.0299987792969,5599000
+2024-01-12,265.1300048828125,265.54998779296875,263.7099914550781,264.1700134277344,264.1700134277344,4656100
+2024-01-16,263.5199890136719,265.6600036621094,262.3500061035156,265.239990234375,265.239990234375,6196400
+2024-01-17,264.4200134277344,267.1000061035156,264.3900146484375,266.6300048828125,266.6300048828125,5098397
diff --git a/datasets/stock/raw/WFC_stock_prices.csv b/datasets/stock/raw/WFC_stock_prices.csv
new file mode 100644
index 00000000..9f1a424d
--- /dev/null
+++ b/datasets/stock/raw/WFC_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,46.5099983215332,46.84000015258789,46.2400016784668,46.5,34.834163665771484,15533900
+2014-01-22,46.7400016784668,46.83000183105469,46.5,46.66999816894531,34.96150588989258,11817300
+2014-01-23,46.400001525878906,46.45000076293945,46.0,46.349998474121094,34.7217903137207,19825200
+2014-01-24,46.040000915527344,46.15999984741211,45.47999954223633,45.47999954223633,34.070064544677734,20115400
+2014-01-27,45.529998779296875,45.880001068115234,45.22999954223633,45.529998779296875,34.107521057128906,21323600
+2014-01-28,45.790000915527344,46.2400016784668,45.650001525878906,45.959999084472656,34.42963790893555,16117300
+2014-01-29,45.630001068115234,46.209999084472656,45.4900016784668,45.59000015258789,34.152462005615234,20428800
+2014-01-30,45.849998474121094,46.20000076293945,45.77000045776367,46.04999923706055,34.4970588684082,12623600
+2014-01-31,45.40999984741211,45.709999084472656,45.22999954223633,45.34000015258789,33.96519470214844,27251200
+2014-02-03,45.310001373291016,45.619998931884766,44.31999969482422,44.43000030517578,33.28349304199219,29540200
+2014-02-04,44.56999969482422,44.81999969482422,44.22999954223633,44.77000045776367,33.53818893432617,20744800
+2014-02-05,44.599998474121094,44.630001068115234,44.16999816894531,44.22999954223633,33.3571891784668,21998800
+2014-02-06,44.369998931884766,44.790000915527344,44.27000045776367,44.779998779296875,33.771995544433594,21043100
+2014-02-07,45.04999923706055,45.400001525878906,44.84000015258789,45.369998931884766,34.21695327758789,16773000
+2014-02-10,45.38999938964844,45.619998931884766,45.220001220703125,45.52000045776367,34.33007049560547,12501500
+2014-02-11,45.540000915527344,46.09000015258789,45.459999084472656,45.970001220703125,34.66945266723633,13561100
+2014-02-12,45.959999084472656,46.25,45.810001373291016,45.9900016784668,34.684532165527344,12175700
+2014-02-13,45.560001373291016,46.06999969482422,45.439998626708984,45.97999954223633,34.67698287963867,14597400
+2014-02-14,46.029998779296875,46.279998779296875,45.810001373291016,46.130001068115234,34.79012680053711,11165300
+2014-02-18,46.290000915527344,46.33000183105469,46.06999969482422,46.130001068115234,34.79012680053711,12120400
+2014-02-19,46.04999923706055,46.25,45.47999954223633,45.529998779296875,34.33761215209961,16187900
+2014-02-20,45.38999938964844,45.849998474121094,45.25,45.630001068115234,34.41303634643555,13388500
+2014-02-21,45.619998931884766,46.060001373291016,45.47999954223633,45.599998474121094,34.390411376953125,15411100
+2014-02-24,45.72999954223633,46.43000030517578,45.70000076293945,46.08000183105469,34.752410888671875,14106700
+2014-02-25,46.20000076293945,46.2599983215332,45.95000076293945,46.08000183105469,34.752410888671875,13751600
+2014-02-26,46.349998474121094,46.43000030517578,45.810001373291016,46.04999923706055,34.72978591918945,13910700
+2014-02-27,45.95000076293945,46.08000183105469,45.61000061035156,46.04999923706055,34.72978591918945,13799700
+2014-02-28,46.099998474121094,46.650001525878906,46.0099983215332,46.41999816894531,35.00883102416992,16347300
+2014-03-03,46.11000061035156,46.2400016784668,45.959999084472656,46.150001525878906,34.805206298828125,16067600
+2014-03-04,46.720001220703125,46.79999923706055,46.43000030517578,46.7400016784668,35.25016784667969,14881900
+2014-03-05,46.81999969482422,47.22999954223633,46.689998626708984,47.09000015258789,35.51413345336914,13643700
+2014-03-06,47.290000915527344,47.5,47.16999816894531,47.34000015258789,35.702674865722656,14726300
+2014-03-07,47.7599983215332,48.47999954223633,47.599998474121094,47.95000076293945,36.1627197265625,20491600
+2014-03-10,47.900001525878906,48.279998779296875,47.58000183105469,48.150001525878906,36.31354522705078,11810200
+2014-03-11,48.34000015258789,48.36000061035156,47.720001220703125,47.810001373291016,36.0571403503418,13373600
+2014-03-12,47.70000076293945,48.130001068115234,47.560001373291016,48.119998931884766,36.290924072265625,13497400
+2014-03-13,48.22999954223633,48.29999923706055,47.7400016784668,47.84000015258789,36.07975387573242,14813900
+2014-03-14,47.59000015258789,48.06999969482422,47.27000045776367,47.400001525878906,35.747920989990234,15347300
+2014-03-17,47.70000076293945,48.16999816894531,47.58000183105469,48.130001068115234,36.2984733581543,11085700
+2014-03-18,48.16999816894531,48.45000076293945,48.119998931884766,48.400001525878906,36.50210189819336,9757400
+2014-03-19,48.380001068115234,48.40999984741211,47.47999954223633,47.810001373291016,36.0571403503418,28293000
+2014-03-20,47.70000076293945,49.36000061035156,47.70000076293945,49.029998779296875,36.977230072021484,25208400
+2014-03-21,49.790000915527344,49.970001220703125,49.040000915527344,49.119998931884766,37.04509353637695,30999100
+2014-03-24,49.47999954223633,49.4900016784668,48.81999969482422,48.97999954223633,36.93950653076172,19677600
+2014-03-25,49.25,49.27000045776367,48.90999984741211,48.959999084472656,36.924442291259766,14659400
+2014-03-26,49.189998626708984,49.20000076293945,48.459999084472656,48.5,36.577510833740234,17399800
+2014-03-27,49.5099983215332,49.790000915527344,48.650001525878906,49.099998474121094,37.03001022338867,29075100
+2014-03-28,49.13999938964844,49.61000061035156,49.04999923706055,49.290000915527344,37.173316955566406,15008000
+2014-03-31,49.75,49.90999984741211,49.459999084472656,49.7400016784668,37.512699127197266,17901800
+2014-04-01,49.880001068115234,49.93000030517578,49.5,49.77000045776367,37.53532791137695,16397000
+2014-04-02,49.77000045776367,49.880001068115234,49.5099983215332,49.7599983215332,37.52778625488281,13036800
+2014-04-03,49.810001373291016,49.88999938964844,49.560001373291016,49.83000183105469,37.5805549621582,9598900
+2014-04-04,50.04999923706055,50.4900016784668,49.560001373291016,49.560001373291016,37.37693405151367,18702400
+2014-04-07,49.58000183105469,49.66999816894531,48.650001525878906,48.65999984741211,36.69818878173828,19653700
+2014-04-08,48.65999984741211,49.0,48.439998626708984,48.83000183105469,36.82639694213867,19086900
+2014-04-09,49.06999969482422,49.099998474121094,48.61000061035156,49.099998474121094,37.03001022338867,15928100
+2014-04-10,49.220001220703125,49.220001220703125,47.709999084472656,47.709999084472656,35.98171615600586,24910800
+2014-04-11,47.45000076293945,48.869998931884766,46.720001220703125,48.08000183105469,36.26076126098633,36426700
+2014-04-14,48.369998931884766,48.68000030517578,47.439998626708984,48.11000061035156,36.28338623046875,24321400
+2014-04-15,48.27000045776367,48.880001068115234,48.040000915527344,48.779998779296875,36.7886848449707,21749600
+2014-04-16,49.060001373291016,49.22999954223633,48.630001068115234,49.09000015258789,37.022483825683594,17866000
+2014-04-17,49.02000045776367,49.290000915527344,48.79999923706055,48.93000030517578,36.901817321777344,19399900
+2014-04-21,49.08000183105469,49.33000183105469,48.959999084472656,49.119998931884766,37.04509353637695,12478000
+2014-04-22,49.040000915527344,49.4900016784668,48.900001525878906,49.22999954223633,37.12805938720703,14203800
+2014-04-23,49.20000076293945,49.66999816894531,49.20000076293945,49.59000015258789,37.39957809448242,13309900
+2014-04-24,49.7400016784668,49.7400016784668,49.16999816894531,49.31999969482422,37.1959342956543,12617100
+2014-04-25,49.27000045776367,49.45000076293945,49.0,49.04999923706055,36.992313385009766,16274500
+2014-04-28,49.27000045776367,49.33000183105469,48.529998779296875,48.939998626708984,36.90935516357422,18411700
+2014-04-29,49.27000045776367,49.5099983215332,49.130001068115234,49.470001220703125,37.30906677246094,14745800
+2014-04-30,49.45000076293945,49.75,49.369998931884766,49.63999938964844,37.43727493286133,14982800
+2014-05-01,49.7400016784668,49.84000015258789,49.45000076293945,49.63999938964844,37.43727493286133,11851000
+2014-05-02,49.77000045776367,50.0099983215332,49.5,49.58000183105469,37.39203643798828,13369700
+2014-05-05,49.279998779296875,49.63999938964844,49.099998474121094,49.560001373291016,37.37693405151367,9127000
+2014-05-06,49.38999938964844,49.43000030517578,49.06999969482422,49.09000015258789,37.022483825683594,16213000
+2014-05-07,49.0,49.43000030517578,48.869998931884766,49.38999938964844,37.51622009277344,15504500
+2014-05-08,49.349998474121094,49.4900016784668,49.20000076293945,49.33000183105469,37.470638275146484,12901800
+2014-05-09,49.27000045776367,49.31999969482422,48.90999984741211,49.08000183105469,37.28074264526367,15174600
+2014-05-12,49.380001068115234,49.849998474121094,49.33000183105469,49.7599983215332,37.79725646972656,16450500
+2014-05-13,49.779998779296875,49.959999084472656,49.63999938964844,49.810001373291016,37.835243225097656,9707100
+2014-05-14,49.86000061035156,49.86000061035156,49.189998626708984,49.290000915527344,37.44026184082031,13262500
+2014-05-15,49.099998474121094,49.25,48.65999984741211,49.029998779296875,37.24275588989258,17370900
+2014-05-16,49.0099983215332,49.130001068115234,48.72999954223633,49.08000183105469,37.28074264526367,13923400
+2014-05-19,48.84000015258789,49.540000915527344,48.81999969482422,49.4900016784668,37.59218215942383,10533800
+2014-05-20,49.36000061035156,49.459999084472656,48.869998931884766,48.959999084472656,37.18959426879883,15095400
+2014-05-21,49.18000030517578,49.810001373291016,49.15999984741211,49.66999816894531,37.728904724121094,12933500
+2014-05-22,49.68000030517578,50.040000915527344,49.599998474121094,49.9900016784668,37.971954345703125,12159000
+2014-05-23,49.90999984741211,50.22999954223633,49.77000045776367,50.15999984741211,38.101104736328125,13167200
+2014-05-27,50.29999923706055,50.70000076293945,50.20000076293945,50.54999923706055,38.3973388671875,13322200
+2014-05-28,50.529998779296875,50.70000076293945,50.31999969482422,50.439998626708984,38.31378936767578,12458400
+2014-05-29,50.61000061035156,50.61000061035156,50.150001525878906,50.27000045776367,38.18465805053711,13026600
+2014-05-30,50.31999969482422,50.81999969482422,50.31999969482422,50.779998779296875,38.572044372558594,15489200
+2014-06-02,50.939998626708984,51.16999816894531,50.869998931884766,51.09000015258789,38.80751419067383,11828300
+2014-06-03,50.880001068115234,51.15999984741211,50.75,51.09000015258789,38.80751419067383,9293500
+2014-06-04,50.95000076293945,51.06999969482422,50.81999969482422,51.040000915527344,38.769535064697266,10129200
+2014-06-05,51.11000061035156,51.720001220703125,51.02000045776367,51.630001068115234,39.217708587646484,11862900
+2014-06-06,51.65999984741211,52.02000045776367,51.61000061035156,51.97999954223633,39.483558654785156,13152400
+2014-06-09,51.900001525878906,52.56999969482422,51.880001068115234,52.5099983215332,39.88612747192383,11049600
+2014-06-10,52.400001525878906,52.630001068115234,52.189998626708984,52.59000015258789,39.946903228759766,12331700
+2014-06-11,52.349998474121094,52.5,52.060001373291016,52.2400016784668,39.6810417175293,11735400
+2014-06-12,52.119998931884766,52.279998779296875,51.650001525878906,51.709999084472656,39.27846145629883,13420600
+2014-06-13,51.88999938964844,52.08000183105469,51.7400016784668,51.900001525878906,39.422786712646484,11111900
+2014-06-16,51.880001068115234,51.88999938964844,50.939998626708984,51.09000015258789,38.80751419067383,16310500
+2014-06-17,51.029998779296875,51.75,50.97999954223633,51.65999984741211,39.240482330322266,15470800
+2014-06-18,51.689998626708984,52.13999938964844,51.529998779296875,52.040000915527344,39.52912902832031,18077100
+2014-06-19,52.0,52.20000076293945,51.93000030517578,52.02000045776367,39.51393508911133,16335000
+2014-06-20,52.380001068115234,52.90999984741211,52.27000045776367,52.88999938964844,40.174781799316406,29836500
+2014-06-23,52.70000076293945,53.04999923706055,52.529998779296875,52.97999954223633,40.2431526184082,13122500
+2014-06-24,52.93000030517578,52.9900016784668,52.41999816894531,52.4900016784668,39.87093734741211,11226300
+2014-06-25,52.290000915527344,52.75,52.06999969482422,52.599998474121094,39.95450210571289,12815300
+2014-06-26,52.619998931884766,52.65999984741211,52.0,52.369998931884766,39.7797966003418,12545900
+2014-06-27,52.22999954223633,52.900001525878906,52.150001525878906,52.900001525878906,40.182373046875,16864500
+2014-06-30,52.7400016784668,52.7599983215332,52.400001525878906,52.560001373291016,39.92412185668945,12914600
+2014-07-01,52.72999954223633,52.95000076293945,52.619998931884766,52.720001220703125,40.04566192626953,12482600
+2014-07-02,52.7599983215332,52.84000015258789,52.54999923706055,52.65999984741211,40.00006866455078,14436000
+2014-07-03,52.88999938964844,53.08000183105469,52.83000183105469,53.0,40.258338928222656,8741500
+2014-07-07,52.900001525878906,52.97999954223633,52.45000076293945,52.5,39.87855911254883,13551800
+2014-07-08,52.29999923706055,52.45000076293945,52.099998474121094,52.25,39.68864059448242,17282100
+2014-07-09,52.29999923706055,52.29999923706055,51.90999984741211,52.189998626708984,39.64306640625,16116300
+2014-07-10,51.779998779296875,51.959999084472656,51.529998779296875,51.810001373291016,39.35443878173828,20059900
+2014-07-11,51.130001068115234,51.66999816894531,50.81999969482422,51.4900016784668,39.11135482788086,29998900
+2014-07-14,51.40999984741211,51.84000015258789,51.13999938964844,51.310001373291016,38.97462463378906,21252400
+2014-07-15,51.5099983215332,51.65999984741211,51.20000076293945,51.349998474121094,39.0050163269043,19293100
+2014-07-16,51.58000183105469,51.65999984741211,51.04999923706055,51.16999816894531,38.8682861328125,21599400
+2014-07-17,51.08000183105469,51.119998931884766,50.61000061035156,50.68000030517578,38.49609375,24398000
+2014-07-18,50.970001220703125,51.36000061035156,50.790000915527344,51.279998779296875,38.95184326171875,15487400
+2014-07-21,51.0,51.150001525878906,50.849998474121094,51.04999923706055,38.777137756347656,15236900
+2014-07-22,51.20000076293945,51.47999954223633,51.04999923706055,51.349998474121094,39.0050163269043,11920800
+2014-07-23,51.43000030517578,51.619998931884766,51.27000045776367,51.33000183105469,38.98981475830078,9109000
+2014-07-24,51.45000076293945,51.65999984741211,51.41999816894531,51.59000015258789,39.187313079833984,9939600
+2014-07-25,51.4900016784668,51.77000045776367,51.4900016784668,51.599998474121094,39.19490432739258,10040200
+2014-07-28,51.310001373291016,51.709999084472656,51.16999816894531,51.599998474121094,39.19490432739258,13468000
+2014-07-29,51.650001525878906,52.150001525878906,51.47999954223633,51.540000915527344,39.149330139160156,14511800
+2014-07-30,51.72999954223633,52.29999923706055,51.689998626708984,52.099998474121094,39.574703216552734,11439600
+2014-07-31,51.86000061035156,51.880001068115234,50.88999938964844,50.900001525878906,38.6631965637207,19638900
+2014-08-01,50.5,51.11000061035156,50.22999954223633,50.349998474121094,38.24541091918945,18813700
+2014-08-04,50.54999923706055,51.029998779296875,50.52000045776367,50.9900016784668,38.7315559387207,13380100
+2014-08-05,50.72999954223633,50.93000030517578,50.2599983215332,50.400001525878906,38.283390045166016,12766000
+2014-08-06,49.869998931884766,50.52000045776367,49.83000183105469,50.060001373291016,38.29105758666992,15271500
+2014-08-07,50.34000015258789,50.40999984741211,49.599998474121094,49.70000076293945,38.01567840576172,14109100
+2014-08-08,49.72999954223633,50.040000915527344,49.470001220703125,50.0,38.24515151977539,14563200
+2014-08-11,50.08000183105469,50.25,49.779998779296875,49.88999938964844,38.1610221862793,14666400
+2014-08-12,49.86000061035156,50.27000045776367,49.75,49.779998779296875,38.07687759399414,15219900
+2014-08-13,50.02000045776367,50.119998931884766,49.84000015258789,49.9900016784668,38.23749542236328,12283100
+2014-08-14,50.11000061035156,50.4900016784668,50.060001373291016,50.380001068115234,38.53581619262695,11904300
+2014-08-15,50.5,50.619998931884766,49.869998931884766,50.209999084472656,38.40578079223633,13297200
+2014-08-18,50.470001220703125,50.72999954223633,50.400001525878906,50.689998626708984,38.77293395996094,9913700
+2014-08-19,50.77000045776367,51.09000015258789,50.75,50.86000061035156,38.90296936035156,8718400
+2014-08-20,50.790000915527344,50.939998626708984,50.63999938964844,50.849998474121094,38.895320892333984,8402900
+2014-08-21,51.0,51.400001525878906,50.900001525878906,51.290000915527344,39.23188018798828,10102200
+2014-08-22,51.34000015258789,51.59000015258789,51.130001068115234,51.18000030517578,39.14775848388672,9210400
+2014-08-25,51.47999954223633,51.75,51.40999984741211,51.45000076293945,39.35426330566406,8665600
+2014-08-26,51.56999969482422,51.689998626708984,51.470001220703125,51.560001373291016,39.43840408325195,7025200
+2014-08-27,51.650001525878906,51.70000076293945,51.27000045776367,51.34000015258789,39.2701301574707,8315800
+2014-08-28,51.209999084472656,51.279998779296875,51.0,51.150001525878906,39.12479782104492,7718000
+2014-08-29,51.27000045776367,51.470001220703125,51.18000030517578,51.439998626708984,39.34661102294922,8860700
+2014-09-02,51.709999084472656,51.709999084472656,51.2400016784668,51.56999969482422,39.446044921875,9990300
+2014-09-03,51.75,52.029998779296875,51.400001525878906,51.54999923706055,39.43074417114258,7735500
+2014-09-04,51.4900016784668,51.91999816894531,51.400001525878906,51.56999969482422,39.446044921875,8306200
+2014-09-05,51.380001068115234,51.650001525878906,51.15999984741211,51.650001525878906,39.50723648071289,12102500
+2014-09-08,51.47999954223633,51.72999954223633,51.34000015258789,51.470001220703125,39.369564056396484,7746900
+2014-09-09,51.22999954223633,51.36000061035156,51.0,51.06999969482422,39.06360626220703,10745000
+2014-09-10,51.08000183105469,51.619998931884766,51.060001373291016,51.52000045776367,39.407806396484375,11381400
+2014-09-11,51.400001525878906,51.72999954223633,51.31999969482422,51.59000015258789,39.46135711669922,8981900
+2014-09-12,51.66999816894531,52.029998779296875,51.52000045776367,51.70000076293945,39.54549026489258,12523700
+2014-09-15,51.72999954223633,52.15999984741211,51.65999984741211,51.939998626708984,39.72907638549805,10414800
+2014-09-16,51.779998779296875,52.47999954223633,51.779998779296875,52.310001373291016,40.0120735168457,10524600
+2014-09-17,52.38999938964844,52.849998474121094,52.16999816894531,52.5099983215332,40.1650505065918,16919100
+2014-09-18,52.630001068115234,53.380001068115234,52.630001068115234,53.2400016784668,40.72344970703125,16388300
+2014-09-19,53.599998474121094,53.79999923706055,53.220001220703125,53.36000061035156,40.815223693847656,22553800
+2014-09-22,53.2599983215332,53.5,52.81999969482422,52.900001525878906,40.46337127685547,13445700
+2014-09-23,52.849998474121094,53.040000915527344,52.09000015258789,52.099998474121094,39.8514518737793,20596500
+2014-09-24,52.220001220703125,52.290000915527344,51.880001068115234,52.130001068115234,39.87439727783203,18245200
+2014-09-25,52.099998474121094,52.16999816894531,51.40999984741211,51.40999984741211,39.323665618896484,16684900
+2014-09-26,51.45000076293945,51.91999816894531,51.349998474121094,51.869998931884766,39.675533294677734,10753400
+2014-09-29,51.66999816894531,51.91999816894531,51.380001068115234,51.689998626708984,39.5378532409668,9995300
+2014-09-30,51.79999923706055,52.18000030517578,51.709999084472656,51.869998931884766,39.675533294677734,16669900
+2014-10-01,51.84000015258789,51.959999084472656,51.20000076293945,51.2599983215332,39.20893096923828,16527000
+2014-10-02,51.189998626708984,51.5099983215332,50.88999938964844,51.400001525878906,39.3160285949707,15434400
+2014-10-03,51.779998779296875,52.20000076293945,51.58000183105469,52.099998474121094,39.8514518737793,14018800
+2014-10-06,52.2599983215332,52.459999084472656,51.9900016784668,52.029998779296875,39.797908782958984,10872300
+2014-10-07,51.84000015258789,51.84000015258789,51.060001373291016,51.08000183105469,39.07124710083008,11889700
+2014-10-08,51.25,52.189998626708984,51.09000015258789,52.150001525878906,39.88970184326172,15267200
+2014-10-09,52.060001373291016,52.209999084472656,51.029998779296875,51.119998931884766,39.10184097290039,18735700
+2014-10-10,51.0099983215332,51.7400016784668,50.61000061035156,50.63999938964844,38.73468780517578,20211500
+2014-10-13,50.61000061035156,50.97999954223633,50.150001525878906,50.20000076293945,38.398128509521484,19298900
+2014-10-14,49.5,49.86000061035156,48.209999084472656,48.83000183105469,37.3502197265625,45851500
+2014-10-15,48.130001068115234,48.52000045776367,46.439998626708984,47.849998474121094,36.600616455078125,38470600
+2014-10-16,47.18000030517578,48.68000030517578,47.04999923706055,48.130001068115234,36.81477737426758,28973400
+2014-10-17,48.4900016784668,49.029998779296875,48.40999984741211,48.689998626708984,37.243141174316406,28314000
+2014-10-20,48.68000030517578,49.2400016784668,48.61000061035156,49.18000030517578,37.61793899536133,15018500
+2014-10-21,49.630001068115234,50.58000183105469,49.56999969482422,50.45000076293945,38.58937072753906,17660200
+2014-10-22,50.52000045776367,50.689998626708984,50.13999938964844,50.16999816894531,38.37518310546875,20078200
+2014-10-23,50.7599983215332,50.97999954223633,50.4900016784668,50.599998474121094,38.704105377197266,14394500
+2014-10-24,50.58000183105469,51.25,50.54999923706055,51.20000076293945,39.16304016113281,10888600
+2014-10-27,51.310001373291016,51.36000061035156,51.0099983215332,51.310001373291016,39.24717712402344,11654500
+2014-10-28,51.560001373291016,51.790000915527344,51.29999923706055,51.779998779296875,39.6066780090332,13267200
+2014-10-29,51.84000015258789,52.27000045776367,51.68000030517578,52.16999816894531,39.904998779296875,16546900
+2014-10-30,52.0099983215332,52.619998931884766,51.91999816894531,52.459999084472656,40.12681198120117,14107600
+2014-10-31,53.040000915527344,53.16999816894531,52.779998779296875,53.09000015258789,40.60871505737305,21126300
+2014-11-03,53.220001220703125,53.599998474121094,53.09000015258789,53.369998931884766,40.82286834716797,14349500
+2014-11-04,53.380001068115234,53.4900016784668,52.90999984741211,53.27000045776367,40.74638748168945,14931500
+2014-11-05,53.43000030517578,53.54999923706055,53.130001068115234,53.529998779296875,41.216060638427734,14496900
+2014-11-06,53.54999923706055,54.119998931884766,53.47999954223633,54.060001373291016,41.6241455078125,15328100
+2014-11-07,54.20000076293945,54.25,53.63999938964844,53.84000015258789,41.45476150512695,13312700
+2014-11-10,53.68000030517578,53.9900016784668,53.619998931884766,53.83000183105469,41.44706344604492,11837300
+2014-11-11,53.880001068115234,54.099998474121094,53.529998779296875,53.58000183105469,41.254554748535156,12520500
+2014-11-12,53.29999923706055,53.66999816894531,53.209999084472656,53.540000915527344,41.2237663269043,10687900
+2014-11-13,53.56999969482422,53.66999816894531,53.119998931884766,53.38999938964844,41.108272552490234,13494400
+2014-11-14,53.38999938964844,53.689998626708984,53.22999954223633,53.349998474121094,41.07746887207031,9488400
+2014-11-17,53.099998474121094,53.4900016784668,52.869998931884766,53.439998626708984,41.146759033203125,9657900
+2014-11-18,53.099998474121094,53.5,53.029998779296875,53.27000045776367,41.015872955322266,12580400
+2014-11-19,53.2599983215332,53.40999984741211,52.91999816894531,53.36000061035156,41.085174560546875,12490600
+2014-11-20,53.15999984741211,53.560001373291016,53.08000183105469,53.47999954223633,41.17755889892578,10245900
+2014-11-21,54.0,54.09000015258789,53.70000076293945,53.810001373291016,41.43165588378906,14587500
+2014-11-24,54.060001373291016,54.36000061035156,53.93000030517578,54.099998474121094,41.654937744140625,11028000
+2014-11-25,54.22999954223633,54.279998779296875,53.79999923706055,53.880001068115234,41.48555374145508,14390400
+2014-11-26,54.189998626708984,54.41999816894531,53.970001220703125,54.279998779296875,41.79353713989258,11792500
+2014-11-28,54.31999969482422,54.7400016784668,54.27000045776367,54.47999954223633,41.94752502441406,11054300
+2014-12-01,54.41999816894531,54.59000015258789,53.70000076293945,53.81999969482422,41.439361572265625,13858500
+2014-12-02,53.75,54.439998626708984,53.75,54.220001220703125,41.74734115600586,12925300
+2014-12-03,54.16999816894531,54.61000061035156,54.099998474121094,54.38999938964844,41.878238677978516,14781300
+2014-12-04,54.31999969482422,54.63999938964844,54.16999816894531,54.5,41.96290969848633,12310000
+2014-12-05,54.88999938964844,55.349998474121094,54.849998474121094,55.029998779296875,42.371002197265625,14261400
+2014-12-08,54.95000076293945,55.150001525878906,54.59000015258789,54.77000045776367,42.17081832885742,18939300
+2014-12-09,54.290000915527344,54.900001525878906,54.04999923706055,54.83000183105469,42.21702575683594,12895800
+2014-12-10,54.72999954223633,55.09000015258789,54.209999084472656,54.2599983215332,41.77813720703125,23309500
+2014-12-11,54.59000015258789,55.18000030517578,54.369998931884766,54.43000030517578,41.90901565551758,17007700
+2014-12-12,53.869998931884766,54.61000061035156,53.65999984741211,53.70000076293945,41.34693908691406,18792900
+2014-12-15,54.0099983215332,54.40999984741211,53.15999984741211,53.189998626708984,40.95427703857422,24852800
+2014-12-16,52.81999969482422,53.77000045776367,52.72999954223633,52.77000045776367,40.630897521972656,24243300
+2014-12-17,53.040000915527344,53.849998474121094,52.939998626708984,53.790000915527344,41.41625213623047,19782600
+2014-12-18,54.43000030517578,55.209999084472656,54.36000061035156,55.209999084472656,42.50959396362305,21404700
+2014-12-19,54.900001525878906,55.41999816894531,54.45000076293945,54.45000076293945,41.92443084716797,36186100
+2014-12-22,54.459999084472656,54.970001220703125,54.34000015258789,54.970001220703125,42.3248176574707,17395500
+2014-12-23,55.08000183105469,55.63999938964844,55.060001373291016,55.470001220703125,42.70978927612305,13205700
+2014-12-24,55.630001068115234,55.7400016784668,55.31999969482422,55.34000015258789,42.60969161987305,4297000
+2014-12-26,55.40999984741211,55.540000915527344,55.2599983215332,55.279998779296875,42.563507080078125,5826000
+2014-12-29,55.08000183105469,55.95000076293945,55.08000183105469,55.709999084472656,42.89457321166992,11385600
+2014-12-30,55.52000045776367,55.75,55.400001525878906,55.41999816894531,42.671295166015625,8749400
+2014-12-31,55.5,55.66999816894531,54.81999969482422,54.81999969482422,42.20931625366211,10090800
+2015-01-02,55.11000061035156,55.189998626708984,54.189998626708984,54.70000076293945,42.116920471191406,11700900
+2015-01-05,54.13999938964844,54.36000061035156,53.099998474121094,53.20000076293945,40.96197509765625,15000500
+2015-01-06,53.349998474121094,53.470001220703125,51.849998474121094,52.09000015258789,40.10731887817383,20211200
+2015-01-07,52.630001068115234,52.63999938964844,52.11000061035156,52.400001525878906,40.34600067138672,15714700
+2015-01-08,53.0,53.59000015258789,52.959999084472656,53.560001373291016,41.23917007446289,16721600
+2015-01-09,53.540000915527344,53.59000015258789,52.66999816894531,52.68000030517578,40.56159973144531,14550800
+2015-01-12,52.58000183105469,52.689998626708984,51.709999084472656,52.04999923706055,40.076515197753906,16967500
+2015-01-13,52.29999923706055,52.529998779296875,51.25,51.849998474121094,39.92253112792969,25080900
+2015-01-14,51.0,51.72999954223633,50.41999816894531,51.25,39.46055603027344,37590100
+2015-01-15,51.209999084472656,51.540000915527344,50.459999084472656,50.720001220703125,39.05246353149414,32144700
+2015-01-16,50.529998779296875,51.70000076293945,50.5099983215332,51.63999938964844,39.76083755493164,23174900
+2015-01-20,51.97999954223633,52.29999923706055,51.70000076293945,52.0,40.03801345825195,17691000
+2015-01-21,51.9900016784668,52.70000076293945,51.709999084472656,52.099998474121094,40.11500930786133,17928300
+2015-01-22,52.4900016784668,53.81999969482422,52.47999954223633,53.77000045776367,41.40085220336914,21488700
+2015-01-23,53.72999954223633,53.97999954223633,53.2400016784668,53.2599983215332,41.0081787109375,17779700
+2015-01-26,52.90999984741211,53.599998474121094,52.88999938964844,53.58000183105469,41.254554748535156,13429400
+2015-01-27,52.93000030517578,53.34000015258789,52.56999969482422,52.970001220703125,40.784881591796875,14351600
+2015-01-28,53.310001373291016,53.36000061035156,52.150001525878906,52.15999984741211,40.16121292114258,18775100
+2015-01-29,52.2400016784668,52.900001525878906,51.900001525878906,52.7599983215332,40.623191833496094,16700000
+2015-01-30,52.20000076293945,52.77000045776367,51.900001525878906,51.91999816894531,39.9764289855957,21754800
+2015-02-02,52.189998626708984,52.90999984741211,51.9900016784668,52.810001373291016,40.66168975830078,17714500
+2015-02-03,53.0099983215332,53.529998779296875,52.970001220703125,53.45000076293945,41.15446472167969,20258900
+2015-02-04,53.029998779296875,53.5,52.900001525878906,53.029998779296875,41.1002197265625,14435600
+2015-02-05,53.2400016784668,53.84000015258789,53.220001220703125,53.66999816894531,41.59624099731445,13281900
+2015-02-06,54.119998931884766,55.08000183105469,53.83000183105469,54.45000076293945,42.20075988769531,19317000
+2015-02-09,54.27000045776367,54.45000076293945,54.08000183105469,54.209999084472656,42.01475143432617,9739200
+2015-02-10,54.619998931884766,54.709999084472656,54.220001220703125,54.56999969482422,42.29377365112305,12342500
+2015-02-11,54.060001373291016,54.2599983215332,53.65999984741211,53.900001525878906,41.77449035644531,18296800
+2015-02-12,54.189998626708984,54.900001525878906,53.970001220703125,54.86000061035156,42.518531799316406,20159500
+2015-02-13,54.97999954223633,55.560001373291016,54.810001373291016,55.33000183105469,42.882789611816406,18809000
+2015-02-17,55.310001373291016,55.459999084472656,54.95000076293945,55.369998931884766,42.91379165649414,11908600
+2015-02-18,55.09000015258789,55.20000076293945,54.400001525878906,54.52000045776367,42.25502014160156,13231600
+2015-02-19,54.40999984741211,54.81999969482422,54.130001068115234,54.560001373291016,42.28602600097656,10784600
+2015-02-20,54.40999984741211,54.939998626708984,54.029998779296875,54.83000183105469,42.495277404785156,15049100
+2015-02-23,54.68000030517578,55.11000061035156,54.27000045776367,55.099998474121094,42.70454025268555,13715000
+2015-02-24,55.189998626708984,55.540000915527344,55.02000045776367,55.369998931884766,42.91379165649414,11957800
+2015-02-25,55.38999938964844,55.58000183105469,55.2400016784668,55.33000183105469,42.882789611816406,10516900
+2015-02-26,55.220001220703125,55.349998474121094,54.959999084472656,55.150001525878906,42.74329376220703,13579100
+2015-02-27,54.81999969482422,55.279998779296875,54.790000915527344,54.790000915527344,42.46428298950195,12937000
+2015-03-02,54.790000915527344,55.560001373291016,54.720001220703125,55.54999923706055,43.053306579589844,12988500
+2015-03-03,55.45000076293945,55.58000183105469,55.13999938964844,55.45000076293945,42.97580337524414,11759600
+2015-03-04,55.16999816894531,55.20000076293945,54.66999816894531,54.81999969482422,42.487518310546875,16653300
+2015-03-05,54.939998626708984,55.0099983215332,54.650001525878906,54.84000015258789,42.50302505493164,9576100
+2015-03-06,54.97999954223633,55.4900016784668,54.5099983215332,54.59000015258789,42.30926513671875,17298400
+2015-03-09,54.779998779296875,55.0099983215332,54.630001068115234,54.66999816894531,42.37128448486328,11937900
+2015-03-10,54.15999984741211,54.16999816894531,53.290000915527344,53.290000915527344,41.301727294921875,18723200
+2015-03-11,53.869998931884766,53.9900016784668,53.599998474121094,53.70000076293945,41.61948013305664,16612900
+2015-03-12,54.52000045776367,55.63999938964844,54.20000076293945,55.59000015258789,43.08430862426758,26266900
+2015-03-13,55.4900016784668,55.650001525878906,55.02000045776367,55.34000015258789,42.89054870605469,17591400
+2015-03-16,55.5,55.81999969482422,55.33000183105469,55.72999954223633,43.192813873291016,15505200
+2015-03-17,55.5,55.97999954223633,55.2599983215332,55.90999984741211,43.33232116699219,13107700
+2015-03-18,55.68000030517578,56.279998779296875,55.4900016784668,56.16999816894531,43.5338249206543,20000500
+2015-03-19,55.95000076293945,55.97999954223633,55.2400016784668,55.5099983215332,43.02231216430664,14841100
+2015-03-20,55.529998779296875,56.209999084472656,55.52000045776367,56.0099983215332,43.40983581542969,26487200
+2015-03-23,56.029998779296875,56.290000915527344,55.72999954223633,55.779998779296875,43.23155975341797,16477400
+2015-03-24,55.70000076293945,55.869998931884766,55.349998474121094,55.349998474121094,42.898292541503906,13927400
+2015-03-25,55.2599983215332,55.36000061035156,54.540000915527344,54.540000915527344,42.27052688598633,15413700
+2015-03-26,54.349998474121094,54.75,53.970001220703125,54.5,42.23950958251953,15038600
+2015-03-27,54.540000915527344,54.599998474121094,53.959999084472656,54.119998931884766,41.945003509521484,13600300
+2015-03-30,54.38999938964844,55.02000045776367,54.38999938964844,54.77000045776367,42.448787689208984,11706700
+2015-03-31,54.470001220703125,54.689998626708984,54.189998626708984,54.400001525878906,42.16202163696289,13306200
+2015-04-01,54.41999816894531,54.41999816894531,53.779998779296875,53.939998626708984,41.80549240112305,15436900
+2015-04-02,53.95000076293945,54.47999954223633,53.81999969482422,54.369998931884766,42.13875961303711,13498900
+2015-04-06,53.81999969482422,54.369998931884766,53.560001373291016,54.08000183105469,41.914005279541016,10786100
+2015-04-07,54.279998779296875,54.38999938964844,53.97999954223633,54.02000045776367,41.86750030517578,10853700
+2015-04-08,53.97999954223633,54.36000061035156,53.83000183105469,54.0,41.85199737548828,9828700
+2015-04-09,54.060001373291016,54.290000915527344,53.72999954223633,54.189998626708984,41.99925231933594,10279400
+2015-04-10,54.33000183105469,54.47999954223633,54.060001373291016,54.31999969482422,42.100006103515625,9531500
+2015-04-13,54.33000183105469,54.72999954223633,54.279998779296875,54.59000015258789,42.30926513671875,14931600
+2015-04-14,53.93000030517578,54.470001220703125,53.56999969482422,54.189998626708984,41.99925231933594,29289600
+2015-04-15,54.369998931884766,54.90999984741211,54.189998626708984,54.810001373291016,42.47977828979492,16899900
+2015-04-16,54.529998779296875,55.06999969482422,54.34000015258789,54.810001373291016,42.47977828979492,15643200
+2015-04-17,54.40999984741211,54.560001373291016,53.97999954223633,54.04999923706055,41.890750885009766,17569700
+2015-04-20,54.34000015258789,54.66999816894531,54.16999816894531,54.36000061035156,42.131019592285156,13327200
+2015-04-21,54.54999923706055,54.849998474121094,54.189998626708984,54.279998779296875,42.06901168823242,10954200
+2015-04-22,54.310001373291016,54.90999984741211,54.15999984741211,54.66999816894531,42.37128448486328,13563800
+2015-04-23,54.40999984741211,55.119998931884766,54.40999984741211,54.86000061035156,42.518531799316406,14657800
+2015-04-24,54.7599983215332,54.91999816894531,54.61000061035156,54.70000076293945,42.39453125,15268100
+2015-04-27,54.790000915527344,55.5,54.709999084472656,54.970001220703125,42.603790283203125,19852400
+2015-04-28,54.90999984741211,55.43000030517578,54.869998931884766,55.40999984741211,42.94480895996094,13028300
+2015-04-29,55.16999816894531,55.7599983215332,55.08000183105469,55.459999084472656,42.983551025390625,18144500
+2015-04-30,55.650001525878906,55.650001525878906,54.779998779296875,55.099998474121094,42.70454025268555,16577800
+2015-05-01,55.2599983215332,55.58000183105469,54.959999084472656,55.189998626708984,42.774288177490234,12069400
+2015-05-04,55.27000045776367,55.77000045776367,55.2599983215332,55.72999954223633,43.192813873291016,9981800
+2015-05-05,55.72999954223633,56.20000076293945,55.599998474121094,55.720001220703125,43.18506622314453,17068100
+2015-05-06,55.43000030517578,55.599998474121094,54.45000076293945,54.91999816894531,42.85343933105469,15670700
+2015-05-07,54.959999084472656,55.189998626708984,54.61000061035156,54.810001373291016,42.767608642578125,14723100
+2015-05-08,55.16999816894531,56.04999923706055,55.09000015258789,56.04999923706055,43.73515701293945,17477500
+2015-05-11,55.91999816894531,55.959999084472656,55.439998626708984,55.5099983215332,43.31381607055664,12922100
+2015-05-12,55.310001373291016,55.63999938964844,55.0,55.470001220703125,43.2826042175293,11705900
+2015-05-13,55.470001220703125,55.83000183105469,55.369998931884766,55.599998474121094,43.384037017822266,11448100
+2015-05-14,55.95000076293945,56.130001068115234,55.720001220703125,56.040000915527344,43.72736740112305,11025400
+2015-05-15,56.040000915527344,56.040000915527344,55.29999923706055,55.52000045776367,43.32160949707031,13323200
+2015-05-18,55.58000183105469,55.97999954223633,55.54999923706055,55.75,43.50107192993164,10637300
+2015-05-19,55.900001525878906,56.70000076293945,55.88999938964844,56.400001525878906,44.00827407836914,17194100
+2015-05-20,56.31999969482422,56.369998931884766,55.93000030517578,56.08000183105469,43.75857925415039,13292000
+2015-05-21,55.90999984741211,56.18000030517578,55.83000183105469,56.0099983215332,43.7039680480957,13466700
+2015-05-22,56.040000915527344,56.22999954223633,55.9900016784668,56.0,43.69615173339844,8568800
+2015-05-26,55.970001220703125,56.0,55.459999084472656,55.65999984741211,43.43085861206055,15859100
+2015-05-27,55.91999816894531,56.310001373291016,55.709999084472656,56.06999969482422,43.750762939453125,12526100
+2015-05-28,56.11000061035156,56.29999923706055,55.88999938964844,56.209999084472656,43.86001205444336,10348700
+2015-05-29,56.25,56.2599983215332,55.68000030517578,55.959999084472656,43.66493225097656,17291500
+2015-06-01,56.2400016784668,56.4900016784668,55.79999923706055,56.040000915527344,43.72736740112305,15746200
+2015-06-02,56.0099983215332,56.45000076293945,55.7400016784668,56.18000030517578,43.83660125732422,13148700
+2015-06-03,56.349998474121094,57.20000076293945,56.349998474121094,56.90999984741211,44.406211853027344,16197700
+2015-06-04,56.529998779296875,56.88999938964844,55.93000030517578,56.13999938964844,43.80539321899414,17627100
+2015-06-05,57.040000915527344,57.220001220703125,56.400001525878906,56.61000061035156,44.17213439941406,16890300
+2015-06-08,56.939998626708984,56.939998626708984,56.119998931884766,56.119998931884766,43.7897834777832,14248400
+2015-06-09,56.22999954223633,56.93000030517578,56.0,56.70000076293945,44.242347717285156,14669900
+2015-06-10,56.97999954223633,57.56999969482422,56.90999984741211,57.209999084472656,44.640296936035156,18622400
+2015-06-11,57.2599983215332,57.56999969482422,57.06999969482422,57.2599983215332,44.679317474365234,13943300
+2015-06-12,57.130001068115234,57.290000915527344,56.7400016784668,57.09000015258789,44.54666519165039,13439000
+2015-06-15,56.650001525878906,57.06999969482422,56.47999954223633,56.97999954223633,44.46083450317383,12920600
+2015-06-16,56.849998474121094,57.2400016784668,56.72999954223633,57.220001220703125,44.64809799194336,10476100
+2015-06-17,57.310001373291016,57.54999923706055,57.099998474121094,57.16999816894531,44.60908126831055,17497700
+2015-06-18,57.290000915527344,57.84000015258789,57.189998626708984,57.70000076293945,45.022647857666016,18299900
+2015-06-19,57.41999816894531,57.56999969482422,57.04999923706055,57.04999923706055,44.51546859741211,36241100
+2015-06-22,57.58000183105469,58.040000915527344,57.529998779296875,57.90999984741211,45.18650817871094,15111200
+2015-06-23,58.0,58.2599983215332,57.7599983215332,57.88999938964844,45.170894622802734,13354200
+2015-06-24,57.66999816894531,58.150001525878906,57.540000915527344,57.540000915527344,44.89780044555664,16166600
+2015-06-25,57.75,57.790000915527344,57.130001068115234,57.16999816894531,44.60908126831055,14053600
+2015-06-26,57.34000015258789,57.58000183105469,57.290000915527344,57.439998626708984,44.81977462768555,16975900
+2015-06-29,56.79999923706055,57.189998626708984,56.0099983215332,56.060001373291016,43.74296951293945,19289700
+2015-06-30,56.540000915527344,56.880001068115234,55.9900016784668,56.2400016784668,43.8834228515625,17346700
+2015-07-01,57.09000015258789,57.20000076293945,56.61000061035156,56.90999984741211,44.406211853027344,12165300
+2015-07-02,56.84000015258789,57.13999938964844,56.52000045776367,56.7400016784668,44.27357482910156,10106800
+2015-07-06,56.099998474121094,56.529998779296875,56.0099983215332,56.439998626708984,44.03948211669922,11682100
+2015-07-07,56.31999969482422,56.470001220703125,55.08000183105469,56.25,43.8912353515625,15831800
+2015-07-08,55.84000015258789,56.16999816894531,55.209999084472656,55.25,43.110939025878906,12906600
+2015-07-09,56.060001373291016,56.150001525878906,55.439998626708984,55.5,43.30601119995117,13623200
+2015-07-10,56.33000183105469,56.459999084472656,55.86000061035156,56.08000183105469,43.75857925415039,13269600
+2015-07-13,56.560001373291016,56.7599983215332,56.41999816894531,56.7400016784668,44.27357482910156,15521800
+2015-07-14,56.459999084472656,57.369998931884766,56.38999938964844,57.25,44.671512603759766,20066300
+2015-07-15,57.40999984741211,58.15999984741211,57.2599983215332,57.779998779296875,45.085079193115234,17159400
+2015-07-16,58.2400016784668,58.349998474121094,57.97999954223633,58.16999816894531,45.38938522338867,13194500
+2015-07-17,57.970001220703125,58.04999923706055,57.4900016784668,57.939998626708984,45.20990753173828,12963900
+2015-07-20,57.9900016784668,58.290000915527344,57.880001068115234,58.04999923706055,45.295738220214844,10084900
+2015-07-21,58.02000045776367,58.369998931884766,57.75,57.95000076293945,45.217708587646484,12504300
+2015-07-22,58.06999969482422,58.59000015258789,57.9900016784668,58.52000045776367,45.6624870300293,14871100
+2015-07-23,58.72999954223633,58.77000045776367,58.06999969482422,58.209999084472656,45.42058563232422,13582200
+2015-07-24,58.18000030517578,58.34000015258789,57.70000076293945,57.779998779296875,45.085079193115234,13157300
+2015-07-27,57.47999954223633,57.84000015258789,57.34000015258789,57.59000015258789,44.93681335449219,15495300
+2015-07-28,57.72999954223633,57.84000015258789,57.15999984741211,57.400001525878906,44.788551330566406,16730600
+2015-07-29,57.599998474121094,58.130001068115234,57.41999816894531,57.959999084472656,45.22551345825195,13718400
+2015-07-30,57.849998474121094,58.189998626708984,57.720001220703125,58.150001525878906,45.37376403808594,9864800
+2015-07-31,58.22999954223633,58.25,57.790000915527344,57.869998931884766,45.15530014038086,12369800
+2015-08-03,58.06999969482422,58.06999969482422,57.5,57.90999984741211,45.18650817871094,13085900
+2015-08-04,57.77000045776367,58.15999984741211,57.709999084472656,57.81999969482422,45.11626434326172,12324700
+2015-08-05,57.810001373291016,58.02000045776367,57.47999954223633,57.650001525878906,45.27729415893555,12032500
+2015-08-06,57.650001525878906,57.95000076293945,57.40999984741211,57.529998779296875,45.18303298950195,12556600
+2015-08-07,57.56999969482422,57.86000061035156,57.040000915527344,57.470001220703125,45.13590621948242,13596200
+2015-08-10,57.79999923706055,57.97999954223633,57.68000030517578,57.939998626708984,45.505043029785156,12397500
+2015-08-11,57.22999954223633,57.54999923706055,56.97999954223633,57.209999084472656,44.93170928955078,15425500
+2015-08-12,56.900001525878906,56.95000076293945,56.20000076293945,56.720001220703125,44.546875,21663200
+2015-08-13,56.75,57.130001068115234,56.630001068115234,56.88999938964844,44.680397033691406,11868600
+2015-08-14,56.88999938964844,57.369998931884766,56.81999969482422,57.33000183105469,45.025962829589844,9742500
+2015-08-17,57.02000045776367,57.5,56.93000030517578,57.349998474121094,45.04166030883789,11462500
+2015-08-18,57.40999984741211,57.720001220703125,57.27000045776367,57.540000915527344,45.190895080566406,10581500
+2015-08-19,57.279998779296875,57.54999923706055,56.95000076293945,57.060001373291016,44.813899993896484,13744600
+2015-08-20,56.459999084472656,56.58000183105469,56.11000061035156,56.119998931884766,44.075645446777344,20857700
+2015-08-21,55.33000183105469,55.779998779296875,53.959999084472656,53.970001220703125,42.38707733154297,31954400
+2015-08-24,49.20000076293945,53.2400016784668,47.75,51.25,40.25083541870117,40198100
+2015-08-25,53.54999923706055,53.650001525878906,50.0,50.02000045776367,39.28481674194336,31041800
+2015-08-26,51.560001373291016,52.40999984741211,50.58000183105469,52.29999923706055,41.07548141479492,30235800
+2015-08-27,53.439998626708984,54.099998474121094,52.880001068115234,54.029998779296875,42.43419647216797,26452500
+2015-08-28,53.75,53.93000030517578,53.040000915527344,53.540000915527344,42.04936218261719,18342200
+2015-08-31,53.400001525878906,53.560001373291016,53.060001373291016,53.33000183105469,41.88443374633789,13842200
+2015-09-01,52.11000061035156,52.31999969482422,50.529998779296875,50.9900016784668,40.04663848876953,28031700
+2015-09-02,52.4900016784668,52.4900016784668,51.27000045776367,51.9900016784668,40.832027435302734,20919600
+2015-09-03,52.38999938964844,53.0,52.220001220703125,52.43000030517578,41.177589416503906,15719000
+2015-09-04,51.79999923706055,51.81999969482422,50.7599983215332,51.290000915527344,40.28225326538086,22303800
+2015-09-08,52.650001525878906,52.97999954223633,51.97999954223633,52.93000030517578,41.57027053833008,19685400
+2015-09-09,53.61000061035156,53.70000076293945,52.02000045776367,52.189998626708984,40.98909378051758,16221500
+2015-09-10,52.06999969482422,52.86000061035156,51.79999923706055,52.560001373291016,41.27968215942383,17996200
+2015-09-11,52.34000015258789,52.65999984741211,52.029998779296875,52.619998931884766,41.32680892944336,12549400
+2015-09-14,52.630001068115234,52.880001068115234,52.40999984741211,52.77000045776367,41.44460678100586,16225600
+2015-09-15,53.040000915527344,53.790000915527344,52.81999969482422,53.470001220703125,41.994380950927734,14305500
+2015-09-16,53.52000045776367,53.88999938964844,52.900001525878906,53.720001220703125,42.19071960449219,15218500
+2015-09-17,53.70000076293945,53.90999984741211,52.029998779296875,52.209999084472656,41.004798889160156,25025800
+2015-09-18,51.27000045776367,51.47999954223633,50.70000076293945,51.040000915527344,40.08589553833008,39561600
+2015-09-21,51.52000045776367,51.75,51.18000030517578,51.54999923706055,40.48644256591797,16673300
+2015-09-22,50.869998931884766,51.150001525878906,50.33000183105469,50.689998626708984,39.81101989746094,21761300
+2015-09-23,50.880001068115234,50.939998626708984,50.5,50.779998779296875,39.881710052490234,12521200
+2015-09-24,50.09000015258789,50.68000030517578,49.79999923706055,50.54999923706055,39.70105743408203,17064300
+2015-09-25,51.36000061035156,51.869998931884766,51.06999969482422,51.47999954223633,40.43147277832031,18394800
+2015-09-28,51.06999969482422,51.29999923706055,50.20000076293945,50.369998931884766,39.5596923828125,17647900
+2015-09-29,50.470001220703125,50.959999084472656,50.0,50.88999938964844,39.96809387207031,20816400
+2015-09-30,51.630001068115234,51.720001220703125,50.70000076293945,51.349998474121094,40.329376220703125,20514800
+2015-10-01,51.5099983215332,51.86000061035156,50.91999816894531,51.439998626708984,40.40005874633789,15556600
+2015-10-02,50.279998779296875,51.290000915527344,49.5099983215332,51.2599983215332,40.25869369506836,21630300
+2015-10-05,51.709999084472656,52.56999969482422,51.5,52.40999984741211,41.161869049072266,15240700
+2015-10-06,52.18000030517578,52.540000915527344,51.91999816894531,52.029998779296875,40.86343002319336,14490700
+2015-10-07,52.4900016784668,52.72999954223633,51.90999984741211,52.189998626708984,40.98909378051758,13863500
+2015-10-08,52.22999954223633,52.59000015258789,51.77000045776367,52.540000915527344,41.26397705078125,15384100
+2015-10-09,53.02000045776367,53.06999969482422,51.97999954223633,52.13999938964844,40.949825286865234,16983100
+2015-10-12,52.119998931884766,52.43000030517578,51.75,52.18000030517578,40.98125076293945,10639000
+2015-10-13,52.02000045776367,52.310001373291016,51.709999084472656,51.86000061035156,40.729915618896484,16002200
+2015-10-14,51.70000076293945,51.900001525878906,50.7400016784668,51.5,40.44717788696289,26269100
+2015-10-15,51.97999954223633,52.70000076293945,51.7599983215332,52.689998626708984,41.38178253173828,18262400
+2015-10-16,53.150001525878906,53.189998626708984,52.5099983215332,52.880001068115234,41.5310173034668,15676300
+2015-10-19,52.7599983215332,53.0099983215332,52.45000076293945,52.560001373291016,41.27968215942383,15515700
+2015-10-20,52.619998931884766,53.290000915527344,52.58000183105469,53.08000183105469,41.688079833984375,13583300
+2015-10-21,53.040000915527344,53.86000061035156,53.029998779296875,53.119998931884766,41.71949768066406,17666700
+2015-10-22,53.400001525878906,54.45000076293945,53.400001525878906,54.060001373291016,42.4577522277832,18263200
+2015-10-23,54.34000015258789,54.79999923706055,54.11000061035156,54.75,42.999671936035156,16924800
+2015-10-26,54.7599983215332,54.810001373291016,54.15999984741211,54.290000915527344,42.63840103149414,12661400
+2015-10-27,53.97999954223633,54.33000183105469,53.81999969482422,54.119998931884766,42.50487518310547,12443900
+2015-10-28,54.2400016784668,55.5,54.16999816894531,55.45000076293945,43.549434661865234,16681600
+2015-10-29,55.38999938964844,55.56999969482422,54.90999984741211,55.09000015258789,43.26670455932617,11334900
+2015-10-30,55.06999969482422,55.06999969482422,54.029998779296875,54.13999938964844,42.520591735839844,18450500
+2015-11-02,54.209999084472656,55.02000045776367,54.130001068115234,54.849998474121094,43.07821273803711,10992300
+2015-11-03,54.68000030517578,55.150001525878906,54.45000076293945,54.93000030517578,43.14104080200195,10709100
+2015-11-04,54.560001373291016,54.75,54.380001068115234,54.58000183105469,43.16080856323242,12823600
+2015-11-05,54.349998474121094,55.08000183105469,54.349998474121094,54.86000061035156,43.382240295410156,12263900
+2015-11-06,56.040000915527344,56.34000015258789,55.560001373291016,55.849998474121094,44.165103912353516,22376800
+2015-11-09,56.08000183105469,56.220001220703125,55.13999938964844,55.470001220703125,43.864601135253906,17609700
+2015-11-10,55.29999923706055,55.959999084472656,55.22999954223633,55.90999984741211,44.21255111694336,13475900
+2015-11-11,56.130001068115234,56.16999816894531,55.5099983215332,55.79999923706055,44.125572204589844,10808500
+2015-11-12,55.52000045776367,55.75,55.16999816894531,55.16999816894531,43.62736892700195,17552200
+2015-11-13,55.02000045776367,55.36000061035156,54.33000183105469,54.56999969482422,43.15290451049805,16550200
+2015-11-16,54.47999954223633,55.27000045776367,54.400001525878906,55.27000045776367,43.70644760131836,11955400
+2015-11-17,55.33000183105469,55.4900016784668,54.84000015258789,54.959999084472656,43.46131134033203,11331900
+2015-11-18,55.060001373291016,55.77000045776367,54.970001220703125,55.66999816894531,44.022762298583984,16612600
+2015-11-19,55.77000045776367,56.06999969482422,55.459999084472656,55.970001220703125,44.2599983215332,12167600
+2015-11-20,56.2599983215332,56.2599983215332,55.720001220703125,55.81999969482422,44.14138412475586,16264100
+2015-11-23,55.900001525878906,56.040000915527344,55.560001373291016,55.599998474121094,43.967411041259766,9638100
+2015-11-24,55.13999938964844,55.47999954223633,54.88999938964844,55.279998779296875,43.71436309814453,14156500
+2015-11-25,55.459999084472656,55.52000045776367,55.099998474121094,55.220001220703125,43.666908264160156,10034400
+2015-11-27,55.34000015258789,55.470001220703125,54.97999954223633,55.38999938964844,43.80134963989258,4914000
+2015-11-30,55.459999084472656,55.689998626708984,55.099998474121094,55.099998474121094,43.57201385498047,15998900
+2015-12-01,55.5099983215332,55.77000045776367,55.27000045776367,55.709999084472656,44.05438995361328,15543400
+2015-12-02,55.79999923706055,55.79999923706055,55.0,55.08000183105469,43.55620193481445,12779900
+2015-12-03,55.130001068115234,55.220001220703125,54.029998779296875,54.20000076293945,42.860321044921875,15410100
+2015-12-04,54.47999954223633,55.880001068115234,54.310001373291016,55.66999816894531,44.022762298583984,19647700
+2015-12-07,55.45000076293945,55.560001373291016,55.02000045776367,55.41999816894531,43.825069427490234,17991600
+2015-12-08,54.97999954223633,55.209999084472656,54.279998779296875,54.400001525878906,43.01847839355469,19949500
+2015-12-09,54.119998931884766,54.939998626708984,53.709999084472656,54.119998931884766,42.79704284667969,18499600
+2015-12-10,54.25,54.9900016784668,53.880001068115234,54.34000015258789,42.97102737426758,14075300
+2015-12-11,53.45000076293945,53.939998626708984,52.9900016784668,53.310001373291016,42.156524658203125,17815700
+2015-12-14,53.31999969482422,53.56999969482422,52.75,53.20000076293945,42.06953430175781,22055100
+2015-12-15,53.83000183105469,55.119998931884766,53.810001373291016,54.90999984741211,43.42177200317383,19056700
+2015-12-16,55.209999084472656,56.040000915527344,54.81999969482422,55.849998474121094,44.165103912353516,21086800
+2015-12-17,56.11000061035156,56.2400016784668,55.470001220703125,55.470001220703125,43.864601135253906,18800500
+2015-12-18,55.0,55.150001525878906,53.790000915527344,53.790000915527344,42.53609848022461,31468600
+2015-12-21,54.29999923706055,54.540000915527344,53.54999923706055,54.02000045776367,42.71797180175781,12993400
+2015-12-22,54.36000061035156,54.5,53.70000076293945,54.34000015258789,42.97102737426758,10318100
+2015-12-23,54.599998474121094,55.060001373291016,54.459999084472656,55.040000915527344,43.524574279785156,13033600
+2015-12-24,54.970001220703125,55.09000015258789,54.709999084472656,54.81999969482422,43.350589752197266,4999400
+2015-12-28,54.54999923706055,54.779998779296875,54.16999816894531,54.68000030517578,43.239891052246094,8288800
+2015-12-29,55.11000061035156,55.349998474121094,54.9900016784668,55.290000915527344,43.722267150878906,7894900
+2015-12-30,55.27000045776367,55.310001373291016,54.790000915527344,54.88999938964844,43.40596008300781,8016900
+2015-12-31,54.5099983215332,54.95000076293945,54.220001220703125,54.36000061035156,42.986846923828125,10929800
+2016-01-04,53.09000015258789,53.27000045776367,52.29999923706055,52.90999984741211,41.840206146240234,25985400
+2016-01-05,52.93000030517578,53.27000045776367,52.54999923706055,52.88999938964844,41.82439422607422,14759600
+2016-01-06,52.119998931884766,52.619998931884766,51.83000183105469,51.880001068115234,41.02570343017578,20026400
+2016-01-07,51.0099983215332,51.189998626708984,50.150001525878906,50.400001525878906,39.855350494384766,30425600
+2016-01-08,50.79999923706055,50.86000061035156,49.459999084472656,49.560001373291016,39.19109344482422,22981400
+2016-01-11,50.18000030517578,50.33000183105469,49.63999938964844,50.09000015258789,39.61020278930664,19046400
+2016-01-12,50.880001068115234,51.52000045776367,50.45000076293945,51.36000061035156,40.61449432373047,28961500
+2016-01-13,51.72999954223633,51.79999923706055,49.5,49.72999954223633,39.32551574707031,22013500
+2016-01-14,50.08000183105469,51.0,49.599998474121094,50.63999938964844,40.045143127441406,24569800
+2016-01-15,48.59000015258789,49.63999938964844,48.130001068115234,48.81999969482422,38.60591506958008,41090400
+2016-01-19,49.25,49.540000915527344,47.9900016784668,48.209999084472656,38.12353515625,29918500
+2016-01-20,47.279998779296875,48.25,46.880001068115234,47.869998931884766,37.85466766357422,40241100
+2016-01-21,48.029998779296875,49.04999923706055,47.90999984741211,48.0099983215332,37.965389251708984,24272900
+2016-01-22,49.029998779296875,49.27000045776367,48.560001373291016,49.02000045776367,38.76408386230469,18298700
+2016-01-25,48.90999984741211,48.97999954223633,47.619998931884766,47.65999984741211,37.68861389160156,23440800
+2016-01-26,47.75,48.560001373291016,47.65999984741211,48.2599983215332,38.1630744934082,18895100
+2016-01-27,48.29999923706055,49.29999923706055,48.130001068115234,48.56999969482422,38.40821075439453,20441500
+2016-01-28,49.099998474121094,49.400001525878906,48.599998474121094,48.91999816894531,38.68499755859375,21306600
+2016-01-29,49.290000915527344,50.25,49.16999816894531,50.22999954223633,39.72092056274414,25358300
+2016-02-01,50.119998931884766,50.18000030517578,49.560001373291016,49.939998626708984,39.49158477783203,17385400
+2016-02-02,49.2599983215332,49.31999969482422,48.779998779296875,48.83000183105469,38.61382293701172,25593200
+2016-02-03,48.45000076293945,48.5099983215332,46.5099983215332,47.599998474121094,37.9324836730957,47149700
+2016-02-04,47.400001525878906,48.61000061035156,47.369998931884766,48.25,38.45045471191406,30851700
+2016-02-05,48.349998474121094,48.65999984741211,47.599998474121094,47.86000061035156,38.13966751098633,23733700
+2016-02-08,47.11000061035156,47.34000015258789,46.060001373291016,46.5,37.05588150024414,31172100
+2016-02-09,45.61000061035156,46.7599983215332,45.36000061035156,46.45000076293945,37.01603317260742,29896200
+2016-02-10,46.880001068115234,47.220001220703125,46.11000061035156,46.16999816894531,36.79289627075195,19885500
+2016-02-11,44.93000030517578,45.529998779296875,44.5,45.15999984741211,35.988040924072266,32570900
+2016-02-12,45.959999084472656,47.38999938964844,45.93000030517578,47.310001373291016,37.70137405395508,28533900
+2016-02-16,48.04999923706055,48.40999984741211,47.56999969482422,48.2400016784668,38.44249725341797,20410600
+2016-02-17,48.650001525878906,48.959999084472656,47.9900016784668,48.130001068115234,38.35483169555664,18060500
+2016-02-18,48.09000015258789,48.13999938964844,47.47999954223633,47.72999954223633,38.03605651855469,17162800
+2016-02-19,47.400001525878906,48.16999816894531,47.34000015258789,48.09000015258789,38.32295227050781,18234900
+2016-02-22,48.09000015258789,49.34000015258789,48.09000015258789,49.189998626708984,39.19953918457031,17572800
+2016-02-23,48.869998931884766,48.91999816894531,47.97999954223633,48.099998474121094,38.330928802490234,15224700
+2016-02-24,47.34000015258789,47.68000030517578,46.560001373291016,47.61000061035156,37.94044876098633,18595700
+2016-02-25,47.709999084472656,48.15999984741211,47.709999084472656,47.75,38.05200958251953,16646200
+2016-02-26,48.130001068115234,48.540000915527344,47.83000183105469,48.06999969482422,38.30701446533203,20325600
+2016-02-29,48.029998779296875,48.029998779296875,46.90999984741211,46.91999816894531,37.39058303833008,24018100
+2016-03-01,47.13999938964844,48.720001220703125,47.13999938964844,48.720001220703125,38.82500076293945,24758500
+2016-03-02,48.84000015258789,49.56999969482422,48.61000061035156,49.56999969482422,39.502376556396484,18667700
+2016-03-03,49.630001068115234,49.790000915527344,49.06999969482422,49.77000045776367,39.66175079345703,14268100
+2016-03-04,50.0099983215332,50.4900016784668,49.68000030517578,50.11000061035156,39.932682037353516,18685600
+2016-03-07,49.77000045776367,50.15999984741211,49.439998626708984,50.06999969482422,39.90081787109375,14386100
+2016-03-08,49.61000061035156,49.65999984741211,48.91999816894531,49.04999923706055,39.08797073364258,18098200
+2016-03-09,49.380001068115234,49.5,48.5099983215332,48.790000915527344,38.88077926635742,17920100
+2016-03-10,48.939998626708984,49.130001068115234,47.959999084472656,48.5099983215332,38.657649993896484,18542700
+2016-03-11,49.119998931884766,50.130001068115234,48.880001068115234,50.06999969482422,39.90081787109375,18318400
+2016-03-14,49.970001220703125,50.06999969482422,49.439998626708984,49.880001068115234,39.74940872192383,12803900
+2016-03-15,49.29999923706055,49.9900016784668,49.20000076293945,49.97999954223633,39.8290901184082,12945600
+2016-03-16,49.75,50.290000915527344,49.279998779296875,49.540000915527344,39.478458404541016,16629700
+2016-03-17,49.43000030517578,49.93000030517578,48.84000015258789,49.72999954223633,39.6298713684082,16002800
+2016-03-18,50.439998626708984,50.70000076293945,49.93000030517578,50.540000915527344,40.27535629272461,35812100
+2016-03-21,50.5,50.75,50.16999816894531,50.66999816894531,40.37895584106445,13543200
+2016-03-22,50.209999084472656,50.58000183105469,50.0,50.369998931884766,40.13988494873047,13907000
+2016-03-23,50.18000030517578,50.33000183105469,49.70000076293945,49.7599983215332,39.65377426147461,13648100
+2016-03-24,49.02000045776367,49.08000183105469,48.52000045776367,48.900001525878906,38.968441009521484,20871100
+2016-03-28,49.040000915527344,49.040000915527344,48.54999923706055,48.70000076293945,38.8090705871582,18478100
+2016-03-29,48.619998931884766,48.650001525878906,47.84000015258789,48.04999923706055,38.291072845458984,24459500
+2016-03-30,48.400001525878906,49.15999984741211,48.150001525878906,48.650001525878906,38.769222259521484,16794200
+2016-03-31,48.599998474121094,48.84000015258789,48.27000045776367,48.36000061035156,38.538116455078125,16397600
+2016-04-01,48.22999954223633,48.58000183105469,47.779998779296875,48.45000076293945,38.60984802246094,14321400
+2016-04-04,48.41999816894531,48.66999816894531,48.20000076293945,48.5,38.64968490600586,12110200
+2016-04-05,48.08000183105469,48.09000015258789,47.459999084472656,47.5099983215332,37.860748291015625,18297700
+2016-04-06,47.38999938964844,48.130001068115234,47.220001220703125,48.08000183105469,38.314979553222656,17214400
+2016-04-07,47.709999084472656,47.779998779296875,46.619998931884766,46.93000030517578,37.3985481262207,17593100
+2016-04-08,47.349998474121094,47.650001525878906,46.970001220703125,47.06999969482422,37.51011276245117,12236500
+2016-04-11,47.11000061035156,47.709999084472656,47.0,47.029998779296875,37.478240966796875,15113500
+2016-04-12,47.13999938964844,47.83000183105469,46.95000076293945,47.77000045776367,38.067935943603516,18772600
+2016-04-13,48.290000915527344,49.25,48.27000045776367,49.029998779296875,39.07203674316406,26311900
+2016-04-14,48.29999923706055,49.29999923706055,48.16999816894531,48.790000915527344,38.88077926635742,30067900
+2016-04-15,48.619998931884766,48.939998626708984,48.060001373291016,48.25,38.45045471191406,24885200
+2016-04-18,48.25,48.880001068115234,47.90999984741211,48.84000015258789,38.92063522338867,18225800
+2016-04-19,49.0099983215332,49.91999816894531,48.97999954223633,49.880001068115234,39.74940872192383,18673400
+2016-04-20,49.97999954223633,50.52000045776367,49.7599983215332,50.45000076293945,40.203636169433594,22647700
+2016-04-21,50.54999923706055,50.779998779296875,49.93000030517578,50.04999923706055,39.88488006591797,20255400
+2016-04-22,50.04999923706055,50.7400016784668,50.04999923706055,50.619998931884766,40.339111328125,16365700
+2016-04-25,50.310001373291016,50.599998474121094,50.119998931884766,50.5099983215332,40.25144958496094,11689100
+2016-04-26,50.5099983215332,50.9900016784668,50.45000076293945,50.91999816894531,40.57817459106445,13333500
+2016-04-27,50.869998931884766,51.40999984741211,50.720001220703125,50.93000030517578,40.586151123046875,15342700
+2016-04-28,50.5099983215332,50.93000030517578,50.20000076293945,50.40999984741211,40.171756744384766,15506300
+2016-04-29,50.459999084472656,50.459999084472656,49.68000030517578,49.97999954223633,39.8290901184082,17887000
+2016-05-02,50.279998779296875,50.70000076293945,50.150001525878906,50.59000015258789,40.315216064453125,14780300
+2016-05-03,49.86000061035156,50.130001068115234,49.540000915527344,50.0,39.845035552978516,16246400
+2016-05-04,49.060001373291016,49.27000045776367,48.68000030517578,48.939998626708984,39.298988342285156,22402500
+2016-05-05,48.970001220703125,49.189998626708984,48.77000045776367,48.959999084472656,39.31505584716797,15953600
+2016-05-06,48.709999084472656,49.119998931884766,48.650001525878906,49.02000045776367,39.363243103027344,14189600
+2016-05-09,49.02000045776367,49.220001220703125,48.810001373291016,48.880001068115234,39.25082015991211,13877000
+2016-05-10,49.0,49.5099983215332,49.0,49.400001525878906,39.66836929321289,14234400
+2016-05-11,49.36000061035156,49.720001220703125,49.08000183105469,49.08000183105469,39.41141128540039,17344300
+2016-05-12,49.34000015258789,49.58000183105469,49.04999923706055,49.20000076293945,39.507774353027344,13589600
+2016-05-13,49.099998474121094,49.43000030517578,48.209999084472656,48.2400016784668,38.73688888549805,25251700
+2016-05-16,48.119998931884766,48.630001068115234,47.939998626708984,48.27000045776367,38.760982513427734,19655300
+2016-05-17,48.13999938964844,48.16999816894531,47.54999923706055,47.619998931884766,38.2390251159668,21495600
+2016-05-18,47.68000030517578,48.720001220703125,47.619998931884766,48.650001525878906,39.066123962402344,30028200
+2016-05-19,48.439998626708984,48.959999084472656,48.15999984741211,48.380001068115234,38.84930419921875,13604100
+2016-05-20,48.619998931884766,49.209999084472656,48.560001373291016,48.75,39.146419525146484,13222800
+2016-05-23,48.7599983215332,48.880001068115234,48.349998474121094,48.70000076293945,39.10627365112305,10644000
+2016-05-24,49.04999923706055,49.369998931884766,48.689998626708984,49.20000076293945,39.507774353027344,16597700
+2016-05-25,49.58000183105469,50.83000183105469,49.5099983215332,50.5,40.55167770385742,22478600
+2016-05-26,50.52000045776367,50.65999984741211,50.400001525878906,50.54999923706055,40.591819763183594,14983300
+2016-05-27,50.599998474121094,50.86000061035156,50.4900016784668,50.849998474121094,40.832725524902344,13430500
+2016-05-31,51.02000045776367,51.189998626708984,50.4900016784668,50.720001220703125,40.72834014892578,19725000
+2016-06-01,50.2599983215332,51.040000915527344,50.16999816894531,51.0,40.953182220458984,16774300
+2016-06-02,50.959999084472656,51.11000061035156,50.709999084472656,51.11000061035156,41.04151153564453,14206700
+2016-06-03,50.16999816894531,50.310001373291016,49.61000061035156,50.189998626708984,40.3027458190918,25452600
+2016-06-06,50.2400016784668,50.869998931884766,50.189998626708984,50.4900016784668,40.54365921020508,14528500
+2016-06-07,50.72999954223633,50.72999954223633,50.27000045776367,50.27000045776367,40.36699295043945,15310100
+2016-06-08,50.25,50.439998626708984,49.7400016784668,50.0,40.150177001953125,18168500
+2016-06-09,49.650001525878906,49.68000030517578,48.849998474121094,49.13999938964844,39.459590911865234,19464400
+2016-06-10,48.4900016784668,48.709999084472656,48.16999816894531,48.34000015258789,38.817176818847656,16815300
+2016-06-13,48.130001068115234,48.5099983215332,47.959999084472656,47.970001220703125,38.52008056640625,16150100
+2016-06-14,47.86000061035156,48.119998931884766,46.5099983215332,46.880001068115234,37.64480972290039,25311700
+2016-06-15,47.27000045776367,47.560001373291016,46.7400016784668,46.779998779296875,37.56449890136719,20142000
+2016-06-16,46.470001220703125,46.86000061035156,45.959999084472656,46.849998474121094,37.6207160949707,15619300
+2016-06-17,46.849998474121094,47.0,46.52000045776367,46.599998474121094,37.41997146606445,25661300
+2016-06-20,47.4900016784668,47.900001525878906,46.91999816894531,46.93000030517578,37.68495178222656,19490100
+2016-06-21,47.290000915527344,47.34000015258789,46.77000045776367,47.22999954223633,37.92584228515625,11731600
+2016-06-22,47.150001525878906,47.58000183105469,46.93000030517578,46.970001220703125,37.71708679199219,17072100
+2016-06-23,47.63999938964844,47.90999984741211,47.38999938964844,47.90999984741211,38.471900939941406,16270000
+2016-06-24,45.7599983215332,46.970001220703125,45.279998779296875,45.709999084472656,36.705284118652344,46744100
+2016-06-27,45.20000076293945,45.33000183105469,44.5,45.0099983215332,36.1431884765625,35030100
+2016-06-28,45.88999938964844,46.11000061035156,45.34000015258789,46.099998474121094,37.01845932006836,27525700
+2016-06-29,46.630001068115234,46.9900016784668,46.150001525878906,46.970001220703125,37.71708679199219,20856400
+2016-06-30,47.2400016784668,47.36000061035156,46.529998779296875,47.33000183105469,38.00615692138672,22538800
+2016-07-01,47.08000183105469,47.279998779296875,46.86000061035156,47.029998779296875,37.7652587890625,19013600
+2016-07-05,46.70000076293945,46.7599983215332,45.810001373291016,46.209999084472656,37.106788635253906,22213000
+2016-07-06,45.88999938964844,46.65999984741211,45.70000076293945,46.650001525878906,37.460121154785156,19024100
+2016-07-07,46.58000183105469,47.220001220703125,46.439998626708984,46.79999923706055,37.580562591552734,17946200
+2016-07-08,47.45000076293945,47.91999816894531,47.45000076293945,47.790000915527344,38.37553405761719,19775700
+2016-07-11,48.099998474121094,48.45000076293945,47.939998626708984,48.08000183105469,38.60841369628906,16008700
+2016-07-12,48.41999816894531,48.630001068115234,48.220001220703125,48.349998474121094,38.825218200683594,15067900
+2016-07-13,48.310001373291016,48.470001220703125,47.97999954223633,48.27000045776367,38.760982513427734,14389600
+2016-07-14,49.04999923706055,49.150001525878906,48.66999816894531,48.939998626708984,39.298988342285156,17578400
+2016-07-15,48.849998474121094,48.880001068115234,47.40999984741211,47.709999084472656,38.31129455566406,35121000
+2016-07-18,47.810001373291016,48.33000183105469,47.779998779296875,48.279998779296875,38.769004821777344,24139200
+2016-07-19,48.08000183105469,48.54999923706055,48.04999923706055,48.369998931884766,38.84127426147461,15982900
+2016-07-20,48.59000015258789,48.689998626708984,48.400001525878906,48.61000061035156,39.03399658203125,16569900
+2016-07-21,48.650001525878906,48.810001373291016,48.290000915527344,48.29999923706055,38.785072326660156,15532000
+2016-07-22,48.31999969482422,48.36000061035156,48.099998474121094,48.31999969482422,38.8011360168457,13588500
+2016-07-25,48.2400016784668,48.2599983215332,47.849998474121094,48.119998931884766,38.64051818847656,12122200
+2016-07-26,48.029998779296875,48.16999816894531,47.79999923706055,47.970001220703125,38.52008056640625,16130100
+2016-07-27,47.95000076293945,48.220001220703125,47.779998779296875,48.0,38.54416275024414,17886800
+2016-07-28,47.939998626708984,48.220001220703125,47.68000030517578,48.130001068115234,38.64855194091797,12562600
+2016-07-29,47.95000076293945,48.16999816894531,47.95000076293945,47.970001220703125,38.52008056640625,13111700
+2016-08-01,47.97999954223633,48.04999923706055,47.630001068115234,47.810001373291016,38.391605377197266,16026600
+2016-08-02,47.65999984741211,47.83000183105469,47.38999938964844,47.70000076293945,38.30326843261719,17033100
+2016-08-03,47.33000183105469,47.63999938964844,47.33000183105469,47.56999969482422,38.50562286376953,14913500
+2016-08-04,47.599998474121094,48.0,47.56999969482422,47.84000015258789,38.72418212890625,14662600
+2016-08-05,48.38999938964844,48.70000076293945,48.130001068115234,48.68000030517578,39.404109954833984,19064700
+2016-08-08,48.779998779296875,49.04999923706055,48.7400016784668,48.90999984741211,39.590293884277344,14871600
+2016-08-09,49.02000045776367,49.150001525878906,48.810001373291016,48.93000030517578,39.60647964477539,10449800
+2016-08-10,48.81999969482422,48.93000030517578,48.08000183105469,48.18000030517578,38.9993896484375,16782700
+2016-08-11,48.22999954223633,48.5,47.91999816894531,48.2400016784668,39.04796600341797,14614100
+2016-08-12,48.04999923706055,48.08000183105469,47.83000183105469,47.900001525878906,38.77275848388672,13227500
+2016-08-15,48.04999923706055,48.34000015258789,48.029998779296875,48.27000045776367,39.07224655151367,11758900
+2016-08-16,48.15999984741211,48.599998474121094,48.060001373291016,48.439998626708984,39.2098503112793,13957600
+2016-08-17,48.369998931884766,48.65999984741211,48.310001373291016,48.61000061035156,39.347450256347656,13062900
+2016-08-18,48.5,48.65999984741211,48.33000183105469,48.529998779296875,39.2827033996582,12189200
+2016-08-19,48.439998626708984,48.72999954223633,48.20000076293945,48.650001525878906,39.37983322143555,12557700
+2016-08-22,48.63999938964844,48.7400016784668,48.5,48.630001068115234,39.363651275634766,9212600
+2016-08-23,48.63999938964844,48.75,48.38999938964844,48.40999984741211,39.18556594848633,15430200
+2016-08-24,48.5,48.77000045776367,48.349998474121094,48.630001068115234,39.363651275634766,16315800
+2016-08-25,48.619998931884766,48.689998626708984,48.29999923706055,48.380001068115234,39.161285400390625,13643200
+2016-08-26,48.58000183105469,48.84000015258789,48.279998779296875,48.5099983215332,39.26651382446289,15527300
+2016-08-29,48.75,49.75,48.689998626708984,49.560001373291016,40.11644744873047,21201400
+2016-08-30,49.72999954223633,50.63999938964844,49.68000030517578,50.619998931884766,40.974456787109375,25055800
+2016-08-31,50.70000076293945,50.91999816894531,50.2400016784668,50.79999923706055,41.12015914916992,24533600
+2016-09-01,50.91999816894531,51.0,50.11000061035156,50.43000030517578,40.82065963745117,17017100
+2016-09-02,50.45000076293945,50.65999984741211,50.18000030517578,50.54999923706055,40.91779708862305,12684000
+2016-09-06,50.560001373291016,50.56999969482422,49.630001068115234,49.9900016784668,40.46450424194336,21832200
+2016-09-07,49.790000915527344,50.029998779296875,49.650001525878906,49.77000045776367,40.28643035888672,12437300
+2016-09-08,49.810001373291016,49.9900016784668,49.560001373291016,49.900001525878906,40.39166259765625,14169200
+2016-09-09,49.4900016784668,49.86000061035156,48.720001220703125,48.720001220703125,39.436500549316406,32147200
+2016-09-12,48.369998931884766,48.63999938964844,47.97999954223633,48.540000915527344,39.290802001953125,35588400
+2016-09-13,47.79999923706055,47.86000061035156,46.52000045776367,46.959999084472656,38.011863708496094,59000500
+2016-09-14,47.08000183105469,47.58000183105469,46.5,46.52000045776367,37.65571594238281,44841700
+2016-09-15,46.119998931884766,46.349998474121094,45.189998626708984,46.150001525878906,37.356201171875,60827800
+2016-09-16,45.70000076293945,45.869998931884766,45.25,45.43000030517578,36.77339553833008,51871400
+2016-09-19,45.619998931884766,46.290000915527344,45.47999954223633,46.0099983215332,37.242881774902344,33562400
+2016-09-20,47.150001525878906,47.20000076293945,46.119998931884766,46.560001373291016,37.688087463378906,51510400
+2016-09-21,46.5099983215332,46.540000915527344,45.33000183105469,45.83000183105469,37.09717559814453,64530200
+2016-09-22,45.83000183105469,46.119998931884766,45.369998931884766,45.720001220703125,37.008140563964844,36964400
+2016-09-23,45.5,45.90999984741211,45.43000030517578,45.7400016784668,37.02433395385742,28710500
+2016-09-26,45.369998931884766,45.5,44.650001525878906,44.880001068115234,36.32821273803711,30938000
+2016-09-27,44.790000915527344,45.099998474121094,44.65999984741211,45.09000015258789,36.49818801879883,24359000
+2016-09-28,45.36000061035156,45.47999954223633,44.959999084472656,45.310001373291016,36.676265716552734,28220300
+2016-09-29,45.189998626708984,45.2599983215332,44.209999084472656,44.369998931884766,35.915382385253906,45266700
+2016-09-30,44.33000183105469,44.72999954223633,44.099998474121094,44.279998779296875,35.842533111572266,54117700
+2016-10-03,44.119998931884766,44.15999984741211,43.560001373291016,43.83000183105469,35.478271484375,38197700
+2016-10-04,43.619998931884766,44.09000015258789,43.54999923706055,43.75,35.41351318359375,44008300
+2016-10-05,43.83000183105469,45.08000183105469,43.83000183105469,44.9900016784668,36.41725540161133,40459000
+2016-10-06,45.18000030517578,45.38999938964844,44.83000183105469,45.18000030517578,36.5710334777832,29878200
+2016-10-07,45.20000076293945,45.45000076293945,44.93000030517578,45.33000183105469,36.69245529174805,24893600
+2016-10-10,45.70000076293945,45.91999816894531,45.439998626708984,45.650001525878906,36.95148849487305,21804900
+2016-10-11,45.79999923706055,45.81999969482422,45.150001525878906,45.45000076293945,36.789588928222656,25442600
+2016-10-12,45.5099983215332,45.83000183105469,45.31999969482422,45.31999969482422,36.68436813354492,21780500
+2016-10-13,45.2400016784668,45.2400016784668,44.279998779296875,44.75,36.22297668457031,44174600
+2016-10-14,45.16999816894531,45.52000045776367,44.31999969482422,44.709999084472656,36.19059753417969,45418600
+2016-10-17,44.540000915527344,44.7599983215332,44.31999969482422,44.5,36.0206184387207,18861300
+2016-10-18,44.75,45.0,44.40999984741211,44.95000076293945,36.38487243652344,23877600
+2016-10-19,44.86000061035156,45.529998779296875,44.86000061035156,45.2599983215332,36.63579177856445,26977000
+2016-10-20,44.970001220703125,45.290000915527344,44.65999984741211,44.93000030517578,36.368675231933594,27210600
+2016-10-21,44.7400016784668,45.29999923706055,44.65999984741211,45.09000015258789,36.49818801879883,21490800
+2016-10-24,45.45000076293945,45.68000030517578,45.290000915527344,45.52000045776367,36.84625244140625,19303800
+2016-10-25,45.470001220703125,45.79999923706055,45.40999984741211,45.720001220703125,37.008140563964844,20402000
+2016-10-26,45.459999084472656,46.16999816894531,45.439998626708984,46.150001525878906,37.356201171875,25181900
+2016-10-27,46.41999816894531,46.810001373291016,46.2599983215332,46.40999984741211,37.56666946411133,25661000
+2016-10-28,46.56999969482422,46.63999938964844,45.880001068115234,46.22999954223633,37.420955657958984,20882000
+2016-10-31,46.400001525878906,46.560001373291016,46.0,46.0099983215332,37.242881774902344,20115900
+2016-11-01,46.119998931884766,46.279998779296875,45.599998474121094,45.9900016784668,37.22669982910156,20020200
+2016-11-02,45.380001068115234,45.5099983215332,45.06999969482422,45.2400016784668,36.924705505371094,19566600
+2016-11-03,45.33000183105469,45.790000915527344,45.25,45.34000015258789,37.006324768066406,14982700
+2016-11-04,45.36000061035156,45.41999816894531,44.4900016784668,44.599998474121094,36.40233612060547,27391600
+2016-11-07,45.220001220703125,45.689998626708984,45.209999084472656,45.400001525878906,37.0552978515625,25769400
+2016-11-08,45.18000030517578,45.81999969482422,44.869998931884766,45.540000915527344,37.16957092285156,19462600
+2016-11-09,46.33000183105469,48.61000061035156,46.0,47.9900016784668,39.16924285888672,67615000
+2016-11-10,48.93000030517578,51.93000030517578,48.790000915527344,51.630001068115234,42.140201568603516,100988800
+2016-11-11,51.09000015258789,51.9900016784668,50.72999954223633,51.72999954223633,42.221824645996094,46594900
+2016-11-14,51.90999984741211,54.060001373291016,51.90999984741211,53.220001220703125,43.437950134277344,59154400
+2016-11-15,52.380001068115234,52.59000015258789,51.540000915527344,52.59000015258789,42.923744201660156,39437900
+2016-11-16,51.790000915527344,52.16999816894531,51.36000061035156,51.68000030517578,42.18101119995117,26996200
+2016-11-17,51.38999938964844,52.900001525878906,50.959999084472656,52.4900016784668,42.84212112426758,29205900
+2016-11-18,52.45000076293945,52.97999954223633,51.9900016784668,52.81999969482422,43.111473083496094,29673400
+2016-11-21,52.849998474121094,52.97999954223633,52.02000045776367,52.119998931884766,42.540130615234375,23587200
+2016-11-22,52.43000030517578,52.58000183105469,51.810001373291016,52.220001220703125,42.62175750732422,22816900
+2016-11-23,52.45000076293945,52.630001068115234,51.95000076293945,52.15999984741211,42.572776794433594,19986800
+2016-11-25,52.400001525878906,52.619998931884766,52.040000915527344,52.619998931884766,42.9482307434082,9635500
+2016-11-28,52.119998931884766,52.47999954223633,51.38999938964844,51.58000183105469,42.099388122558594,26518500
+2016-11-29,51.560001373291016,52.130001068115234,51.560001373291016,51.86000061035156,42.327919006347656,16267300
+2016-11-30,52.47999954223633,53.15999984741211,52.29999923706055,52.91999816894531,43.193092346191406,26567200
+2016-12-01,53.130001068115234,54.470001220703125,53.060001373291016,54.34000015258789,44.35209655761719,35623100
+2016-12-02,54.2400016784668,54.27000045776367,53.310001373291016,53.58000183105469,43.731773376464844,21894700
+2016-12-05,53.900001525878906,54.529998779296875,53.869998931884766,54.349998474121094,44.36024475097656,24793900
+2016-12-06,54.45000076293945,55.56999969482422,54.220001220703125,55.54999923706055,45.33968734741211,30706700
+2016-12-07,55.54999923706055,57.290000915527344,55.22999954223633,57.279998779296875,46.7516975402832,46617000
+2016-12-08,57.290000915527344,58.02000045776367,56.709999084472656,57.290000915527344,46.75987243652344,39828600
+2016-12-09,56.90999984741211,57.2400016784668,56.4900016784668,57.13999938964844,46.63743591308594,20331200
+2016-12-12,56.5,57.099998474121094,55.54999923706055,55.779998779296875,45.52741241455078,27886200
+2016-12-13,55.849998474121094,56.209999084472656,55.290000915527344,55.84000015258789,45.57638168334961,24355600
+2016-12-14,54.7400016784668,55.619998931884766,54.029998779296875,54.70000076293945,44.64591598510742,54590600
+2016-12-15,55.16999816894531,56.25,54.900001525878906,55.189998626708984,45.04585266113281,31345900
+2016-12-16,55.4900016784668,55.650001525878906,54.91999816894531,55.34000015258789,45.16827392578125,33171800
+2016-12-19,55.18000030517578,55.470001220703125,54.650001525878906,55.220001220703125,45.07033920288086,16801400
+2016-12-20,55.470001220703125,56.31999969482422,55.150001525878906,56.099998474121094,45.7885856628418,19245300
+2016-12-21,56.09000015258789,56.09000015258789,55.63999938964844,55.709999084472656,45.47027587890625,14058400
+2016-12-22,55.7599983215332,56.029998779296875,55.5,55.75,45.5029182434082,14515500
+2016-12-23,55.779998779296875,55.97999954223633,55.619998931884766,55.959999084472656,45.6743278503418,8313000
+2016-12-27,55.900001525878906,56.099998474121094,55.84000015258789,55.95000076293945,45.666168212890625,8893900
+2016-12-28,55.97999954223633,56.08000183105469,55.27000045776367,55.31999969482422,45.15195846557617,10609100
+2016-12-29,55.189998626708984,55.459999084472656,54.47999954223633,54.84000015258789,44.76018142700195,15933500
+2016-12-30,54.88999938964844,55.36000061035156,54.790000915527344,55.11000061035156,44.980560302734375,15095500
+2017-01-03,55.66999816894531,56.349998474121094,55.459999084472656,56.0,45.70698547363281,22063800
+2017-01-04,56.15999984741211,56.310001373291016,55.61000061035156,56.04999923706055,45.747779846191406,15036100
+2017-01-05,55.4900016784668,55.81999969482422,54.47999954223633,55.18000030517578,45.037696838378906,18831600
+2017-01-06,55.2599983215332,55.56999969482422,54.70000076293945,55.040000915527344,44.92342758178711,18715900
+2017-01-09,54.68000030517578,54.810001373291016,54.18000030517578,54.2400016784668,44.27047348022461,21794100
+2017-01-10,54.349998474121094,55.18000030517578,54.2599983215332,54.619998931884766,44.58062744140625,17978200
+2017-01-11,54.599998474121094,54.79999923706055,53.720001220703125,54.79999923706055,44.7275276184082,21100600
+2017-01-12,54.650001525878906,54.779998779296875,53.900001525878906,54.5,44.4826774597168,20566600
+2017-01-13,55.11000061035156,56.20000076293945,54.650001525878906,55.310001373291016,45.14380645751953,37231600
+2017-01-17,54.79999923706055,54.959999084472656,53.58000183105469,53.779998779296875,43.89501953125,26974400
+2017-01-18,53.779998779296875,54.290000915527344,53.34000015258789,54.27000045776367,44.29495620727539,21186700
+2017-01-19,54.2400016784668,54.77000045776367,53.86000061035156,54.58000183105469,44.547969818115234,20906900
+2017-01-20,54.75,55.11000061035156,54.619998931884766,55.06999969482422,44.94791030883789,24160800
+2017-01-23,54.709999084472656,55.0,54.150001525878906,54.25,44.278629302978516,17227400
+2017-01-24,54.36000061035156,55.06999969482422,54.130001068115234,54.70000076293945,44.64591598510742,18523300
+2017-01-25,55.380001068115234,56.83000183105469,55.279998779296875,56.619998931884766,46.213008880615234,32252100
+2017-01-26,56.61000061035156,57.33000183105469,56.59000015258789,57.18000030517578,46.67008972167969,23769800
+2017-01-27,57.029998779296875,57.11000061035156,56.40999984741211,56.59000015258789,46.18852615356445,17186200
+2017-01-30,56.119998931884766,56.31999969482422,55.75,56.08000183105469,45.77227020263672,15961400
+2017-01-31,55.97999954223633,56.380001068115234,55.79999923706055,56.33000183105469,45.976322174072266,22409100
+2017-02-01,56.540000915527344,57.06999969482422,55.77000045776367,55.90999984741211,45.943450927734375,21157700
+2017-02-02,55.56999969482422,55.959999084472656,55.400001525878906,55.75,45.81196975708008,13044400
+2017-02-03,56.880001068115234,57.290000915527344,56.43000030517578,57.27000045776367,47.06100845336914,19879800
+2017-02-06,57.08000183105469,57.40999984741211,56.4900016784668,56.54999923706055,46.469356536865234,13940200
+2017-02-07,56.86000061035156,57.189998626708984,56.27000045776367,56.34000015258789,46.29678726196289,14937400
+2017-02-08,56.209999084472656,56.209999084472656,55.16999816894531,55.630001068115234,45.71336364746094,18592200
+2017-02-09,55.630001068115234,56.77000045776367,55.630001068115234,56.72999954223633,46.61726760864258,15907800
+2017-02-10,57.02000045776367,57.040000915527344,56.65999984741211,56.86000061035156,46.72410583496094,12268100
+2017-02-13,57.06999969482422,57.5099983215332,56.88999938964844,57.08000183105469,46.90488052368164,15325300
+2017-02-14,57.130001068115234,58.0,56.9900016784668,57.97999954223633,47.644439697265625,16382900
+2017-02-15,58.099998474121094,59.0099983215332,57.88999938964844,58.54999923706055,48.11283493041992,25350400
+2017-02-16,58.36000061035156,58.36000061035156,57.5099983215332,58.119998931884766,47.759490966796875,14694500
+2017-02-17,57.58000183105469,58.099998474121094,57.45000076293945,58.09000015258789,47.73483657836914,15783200
+2017-02-21,58.25,58.630001068115234,57.900001525878906,58.25,47.866310119628906,16916800
+2017-02-22,58.0,58.59000015258789,58.0,58.36000061035156,47.95671081542969,12344200
+2017-02-23,58.43000030517578,58.59000015258789,58.060001373291016,58.4900016784668,48.063541412353516,13841400
+2017-02-24,57.70000076293945,57.90999984741211,57.31999969482422,57.810001373291016,47.50474548339844,16379100
+2017-02-27,57.810001373291016,58.25,57.709999084472656,58.060001373291016,47.7101936340332,10101000
+2017-02-28,57.9900016784668,58.31999969482422,57.72999954223633,57.880001068115234,47.562278747558594,15558900
+2017-03-01,59.11000061035156,59.9900016784668,59.09000015258789,59.72999954223633,49.082489013671875,25912700
+2017-03-02,59.779998779296875,59.790000915527344,58.56999969482422,58.709999084472656,48.24431228637695,17578600
+2017-03-03,58.849998474121094,59.2400016784668,58.66999816894531,58.88999938964844,48.39223098754883,14740000
+2017-03-06,58.540000915527344,58.880001068115234,58.18000030517578,58.61000061035156,48.162147521972656,13225500
+2017-03-07,58.43000030517578,58.52000045776367,58.02000045776367,58.29999923706055,47.90739822387695,13099900
+2017-03-08,58.95000076293945,59.130001068115234,58.16999816894531,58.209999084472656,47.83345031738281,14711300
+2017-03-09,58.45000076293945,58.869998931884766,58.20000076293945,58.70000076293945,48.2360954284668,15721500
+2017-03-10,58.97999954223633,59.18000030517578,58.52000045776367,58.849998474121094,48.35935974121094,15120200
+2017-03-13,58.83000183105469,59.029998779296875,58.52000045776367,58.70000076293945,48.2360954284668,14063500
+2017-03-14,58.4900016784668,58.810001373291016,58.25,58.7599983215332,48.285404205322266,10885000
+2017-03-15,58.900001525878906,59.310001373291016,58.36000061035156,58.709999084472656,48.24431228637695,17777300
+2017-03-16,58.86000061035156,59.40999984741211,58.7599983215332,59.31999969482422,48.74557876586914,18468200
+2017-03-17,59.369998931884766,59.40999984741211,58.52000045776367,58.66999816894531,48.21145248413086,20985700
+2017-03-20,58.470001220703125,58.470001220703125,57.619998931884766,57.630001068115234,47.356842041015625,17663200
+2017-03-21,57.93000030517578,57.959999084472656,55.630001068115234,55.849998474121094,45.894142150878906,31766400
+2017-03-22,55.529998779296875,55.56999969482422,54.849998474121094,55.33000183105469,45.46683883666992,27740900
+2017-03-23,55.22999954223633,55.9900016784668,54.97999954223633,55.25,45.40109634399414,19000000
+2017-03-24,55.5,56.04999923706055,55.220001220703125,55.83000183105469,45.87771224975586,21127500
+2017-03-27,54.630001068115234,55.58000183105469,54.2400016784668,55.38999938964844,45.51614761352539,16854800
+2017-03-28,55.349998474121094,56.25,55.2400016784668,55.959999084472656,45.98453903198242,14878900
+2017-03-29,55.939998626708984,56.09000015258789,55.54999923706055,55.66999816894531,45.7462272644043,10329100
+2017-03-30,55.68000030517578,56.43000030517578,55.61000061035156,56.2400016784668,46.21460723876953,12106500
+2017-03-31,56.02000045776367,56.18000030517578,55.619998931884766,55.65999984741211,45.73801040649414,11864600
+2017-04-03,55.70000076293945,55.81999969482422,54.790000915527344,55.4900016784668,45.59832000732422,14550700
+2017-04-04,55.29999923706055,55.33000183105469,54.97999954223633,55.20000076293945,45.360008239746094,11937400
+2017-04-05,55.790000915527344,56.20000076293945,54.93000030517578,54.97999954223633,45.179229736328125,17411700
+2017-04-06,54.95000076293945,55.650001525878906,54.709999084472656,55.369998931884766,45.49971008300781,10387500
+2017-04-07,54.939998626708984,55.310001373291016,54.61000061035156,54.84000015258789,45.06417465209961,15848800
+2017-04-10,54.9900016784668,55.25,54.31999969482422,54.540000915527344,44.817665100097656,14607700
+2017-04-11,54.22999954223633,54.2599983215332,53.27000045776367,54.15999984741211,44.505401611328125,28086800
+2017-04-12,53.95000076293945,54.02000045776367,53.04999923706055,53.119998931884766,43.650794982910156,25601300
+2017-04-13,51.79999923706055,52.75,51.349998474121094,51.349998474121094,42.196319580078125,47982000
+2017-04-17,51.63999938964844,52.7599983215332,51.2599983215332,52.720001220703125,43.32210159301758,31959100
+2017-04-18,52.36000061035156,52.66999816894531,52.09000015258789,52.45000076293945,43.100223541259766,22257500
+2017-04-19,52.880001068115234,53.13999938964844,52.04999923706055,52.150001525878906,42.85371017456055,17414600
+2017-04-20,52.720001220703125,53.59000015258789,52.43000030517578,53.5,43.96305847167969,31552900
+2017-04-21,53.38999938964844,53.84000015258789,52.95000076293945,53.0,43.552181243896484,26177300
+2017-04-24,54.150001525878906,54.34000015258789,53.59000015258789,53.650001525878906,44.0863151550293,23856700
+2017-04-25,54.33000183105469,55.09000015258789,54.290000915527344,54.560001373291016,44.83409881591797,27061300
+2017-04-26,54.599998474121094,55.06999969482422,54.36000061035156,54.540000915527344,44.817665100097656,15915500
+2017-04-27,54.540000915527344,54.650001525878906,53.90999984741211,54.439998626708984,44.73549270629883,13978000
+2017-04-28,54.33000183105469,54.58000183105469,53.72999954223633,53.84000015258789,44.2424430847168,16501900
+2017-05-01,54.099998474121094,54.75,53.970001220703125,54.459999084472656,44.751914978027344,13915800
+2017-05-02,54.459999084472656,54.61000061035156,54.060001373291016,54.540000915527344,44.817665100097656,15634900
+2017-05-03,54.0099983215332,54.88999938964844,53.95000076293945,54.849998474121094,45.38863754272461,15737100
+2017-05-04,55.27000045776367,55.599998474121094,54.869998931884766,55.18000030517578,45.66171646118164,17054100
+2017-05-05,55.25,55.38999938964844,54.880001068115234,55.11000061035156,45.60379409790039,13078800
+2017-05-08,55.119998931884766,55.290000915527344,54.75,55.040000915527344,45.545875549316406,14242800
+2017-05-09,55.13999938964844,55.369998931884766,54.45000076293945,54.68000030517578,45.24797058105469,14402900
+2017-05-10,54.43000030517578,54.90999984741211,54.36000061035156,54.720001220703125,45.28106689453125,15897200
+2017-05-11,54.279998779296875,54.41999816894531,53.060001373291016,53.7400016784668,44.47011184692383,32200100
+2017-05-12,53.29999923706055,53.31999969482422,52.540000915527344,53.02000045776367,43.87430953979492,29642300
+2017-05-15,53.060001373291016,53.41999816894531,53.02000045776367,53.31999969482422,44.12255859375,15245000
+2017-05-16,53.400001525878906,53.439998626708984,52.95000076293945,53.2599983215332,44.072914123535156,12650100
+2017-05-17,53.2599983215332,53.2599983215332,51.650001525878906,52.2400016784668,43.228858947753906,33173100
+2017-05-18,52.310001373291016,52.959999084472656,51.95000076293945,52.380001068115234,43.34471130371094,19790100
+2017-05-19,52.56999969482422,53.34000015258789,52.38999938964844,53.060001373291016,43.90741729736328,16895000
+2017-05-22,53.27000045776367,53.31999969482422,52.5,53.0099983215332,43.866031646728516,13947000
+2017-05-23,53.0099983215332,53.560001373291016,52.849998474121094,53.38999938964844,44.180484771728516,11751700
+2017-05-24,53.4900016784668,53.61000061035156,52.79999923706055,53.09000015258789,43.9322395324707,11304400
+2017-05-25,53.25,53.25,52.56999969482422,52.779998779296875,43.67570877075195,16643800
+2017-05-26,52.630001068115234,52.810001373291016,52.369998931884766,52.40999984741211,43.369529724121094,14247700
+2017-05-30,52.15999984741211,52.5,51.900001525878906,52.15999984741211,43.16265869140625,19379700
+2017-05-31,52.22999954223633,52.25,50.83000183105469,51.13999938964844,42.318599700927734,30519700
+2017-06-01,51.529998779296875,52.209999084472656,51.060001373291016,52.08000183105469,43.09645462036133,21001800
+2017-06-02,51.66999816894531,52.2400016784668,51.529998779296875,51.810001373291016,42.87303161621094,19477300
+2017-06-05,51.709999084472656,52.18000030517578,51.66999816894531,51.720001220703125,42.79855728149414,13663800
+2017-06-06,51.31999969482422,52.029998779296875,51.2400016784668,51.810001373291016,42.87303161621094,14887500
+2017-06-07,51.84000015258789,52.310001373291016,51.70000076293945,52.09000015258789,43.104740142822266,17022400
+2017-06-08,52.09000015258789,53.029998779296875,51.880001068115234,52.560001373291016,43.493656158447266,22644200
+2017-06-09,52.86000061035156,53.95000076293945,52.79999923706055,53.79999923706055,44.5197639465332,25750000
+2017-06-12,53.97999954223633,54.59000015258789,53.939998626708984,54.09000015258789,44.759742736816406,22791400
+2017-06-13,54.349998474121094,54.689998626708984,54.279998779296875,54.45000076293945,45.057640075683594,17966000
+2017-06-14,54.09000015258789,54.63999938964844,53.56999969482422,54.529998779296875,45.123836517333984,16575000
+2017-06-15,54.040000915527344,54.45000076293945,53.810001373291016,53.900001525878906,44.602508544921875,17232300
+2017-06-16,53.93000030517578,54.2400016784668,53.650001525878906,53.88999938964844,44.59423828125,23492700
+2017-06-19,54.310001373291016,54.63999938964844,54.119998931884766,54.2400016784668,44.88386917114258,15367300
+2017-06-20,54.060001373291016,54.099998474121094,53.43000030517578,53.459999084472656,44.23841857910156,13622200
+2017-06-21,53.470001220703125,53.47999954223633,52.79999923706055,52.97999954223633,43.841209411621094,12653700
+2017-06-22,52.79999923706055,52.88999938964844,52.220001220703125,52.4900016784668,43.435726165771484,15362200
+2017-06-23,52.70000076293945,52.83000183105469,52.31999969482422,52.45000076293945,43.40262985229492,21868500
+2017-06-26,52.72999954223633,53.43000030517578,52.59000015258789,52.900001525878906,43.77501678466797,12532800
+2017-06-27,53.02000045776367,53.65999984741211,52.90999984741211,53.15999984741211,43.99016189575195,13496300
+2017-06-28,53.61000061035156,54.41999816894531,53.52000045776367,54.33000183105469,44.958335876464844,20961700
+2017-06-29,55.650001525878906,56.599998474121094,55.209999084472656,55.779998779296875,46.15821838378906,32552100
+2017-06-30,56.029998779296875,56.04999923706055,55.15999984741211,55.40999984741211,45.85204315185547,16750700
+2017-07-03,55.810001373291016,56.45000076293945,55.709999084472656,55.779998779296875,46.15821838378906,11825000
+2017-07-05,55.970001220703125,56.02000045776367,55.34000015258789,55.779998779296875,46.15821838378906,14086900
+2017-07-06,55.97999954223633,56.31999969482422,55.5,55.560001373291016,45.976165771484375,14481200
+2017-07-07,55.779998779296875,55.83000183105469,55.25,55.7400016784668,46.1251220703125,11503500
+2017-07-10,55.529998779296875,55.810001373291016,55.34000015258789,55.59000015258789,46.00099182128906,10979000
+2017-07-11,55.65999984741211,55.709999084472656,54.81999969482422,55.040000915527344,45.545875549316406,14842700
+2017-07-12,54.93000030517578,55.2400016784668,54.599998474121094,55.16999816894531,45.653438568115234,11951500
+2017-07-13,55.2599983215332,55.66999816894531,55.060001373291016,55.599998474121094,46.00926971435547,14201800
+2017-07-14,54.310001373291016,55.20000076293945,54.119998931884766,54.9900016784668,45.50448989868164,17949600
+2017-07-17,54.900001525878906,54.97999954223633,54.439998626708984,54.709999084472656,45.27280044555664,14953600
+2017-07-18,54.310001373291016,54.91999816894531,54.22999954223633,54.79999923706055,45.34725570678711,13603300
+2017-07-19,54.79999923706055,55.209999084472656,54.689998626708984,54.939998626708984,45.46311569213867,12366200
+2017-07-20,54.959999084472656,55.310001373291016,54.68000030517578,54.880001068115234,45.41347885131836,15123500
+2017-07-21,54.43000030517578,54.619998931884766,54.099998474121094,54.16999816894531,44.82594299316406,17384500
+2017-07-24,54.099998474121094,54.40999984741211,54.040000915527344,54.27000045776367,44.90869140625,18489900
+2017-07-25,55.0,55.40999984741211,54.90999984741211,55.060001373291016,45.562416076660156,20167800
+2017-07-26,55.31999969482422,55.33000183105469,54.810001373291016,54.90999984741211,45.43828582763672,19686900
+2017-07-27,54.86000061035156,54.959999084472656,54.38999938964844,54.709999084472656,45.27280044555664,17352600
+2017-07-28,54.29999923706055,54.56999969482422,53.18000030517578,53.29999923706055,44.10600280761719,32590600
+2017-07-31,53.41999816894531,54.220001220703125,53.400001525878906,53.939998626708984,44.63561248779297,20378100
+2017-08-01,54.22999954223633,54.38999938964844,53.849998474121094,54.08000183105469,44.75146484375,19350300
+2017-08-02,53.540000915527344,53.959999084472656,53.45000076293945,53.619998931884766,44.6931266784668,19422100
+2017-08-03,53.5,53.65999984741211,53.34000015258789,53.400001525878906,44.509742736816406,19374700
+2017-08-04,53.66999816894531,53.70000076293945,51.90999984741211,52.84000015258789,44.04297637939453,44664600
+2017-08-07,52.72999954223633,52.95000076293945,52.43000030517578,52.540000915527344,43.79292297363281,22673700
+2017-08-08,52.31999969482422,53.29999923706055,52.220001220703125,52.709999084472656,43.93461990356445,24877800
+2017-08-09,52.279998779296875,52.810001373291016,52.13999938964844,52.790000915527344,44.001304626464844,14631600
+2017-08-10,52.38999938964844,52.720001220703125,51.91999816894531,51.95000076293945,43.301151275634766,18373000
+2017-08-11,51.83000183105469,52.209999084472656,51.7400016784668,51.939998626708984,43.29280471801758,14714500
+2017-08-14,52.369998931884766,53.09000015258789,52.34000015258789,52.84000015258789,44.04297637939453,16313200
+2017-08-15,53.20000076293945,53.36000061035156,52.83000183105469,52.849998474121094,44.05131530761719,11028100
+2017-08-16,53.0099983215332,53.209999084472656,52.459999084472656,52.689998626708984,43.91794204711914,11224400
+2017-08-17,52.470001220703125,52.630001068115234,51.790000915527344,51.79999923706055,43.176124572753906,16814300
+2017-08-18,51.630001068115234,52.13999938964844,51.380001068115234,51.68000030517578,43.07610321044922,17130600
+2017-08-21,51.7400016784668,51.90999984741211,51.400001525878906,51.81999969482422,43.192779541015625,13503100
+2017-08-22,51.95000076293945,52.27000045776367,51.91999816894531,52.220001220703125,43.52619934082031,12984100
+2017-08-23,51.83000183105469,52.47999954223633,51.79999923706055,52.029998779296875,43.36783218383789,10019500
+2017-08-24,52.189998626708984,52.529998779296875,52.040000915527344,52.15999984741211,43.47618103027344,12345000
+2017-08-25,52.27000045776367,52.56999969482422,51.7599983215332,51.77000045776367,43.15111541748047,15307800
+2017-08-28,51.95000076293945,52.02000045776367,51.41999816894531,51.630001068115234,43.034423828125,12425900
+2017-08-29,51.209999084472656,51.5,51.130001068115234,51.41999816894531,42.859378814697266,10715500
+2017-08-30,51.459999084472656,51.7400016784668,51.20000076293945,51.36000061035156,42.80937194824219,11427500
+2017-08-31,51.0,51.2400016784668,50.869998931884766,51.06999969482422,42.567649841308594,25231100
+2017-09-01,51.060001373291016,51.4900016784668,50.93000030517578,50.970001220703125,42.48429870605469,16217700
+2017-09-05,50.630001068115234,50.66999816894531,49.7599983215332,50.099998474121094,41.75914764404297,31251300
+2017-09-06,50.25,50.27000045776367,49.560001373291016,49.880001068115234,41.57577133178711,26854000
+2017-09-07,49.939998626708984,49.939998626708984,49.27000045776367,49.68000030517578,41.4090690612793,23367300
+2017-09-08,49.61000061035156,49.97999954223633,49.43000030517578,49.58000183105469,41.325706481933594,18975700
+2017-09-11,50.0,50.79999923706055,49.939998626708984,50.65999984741211,42.225914001464844,17987100
+2017-09-12,50.849998474121094,51.72999954223633,50.84000015258789,51.56999969482422,42.984413146972656,17129500
+2017-09-13,51.38999938964844,51.5099983215332,51.18000030517578,51.459999084472656,42.892723083496094,12617300
+2017-09-14,51.540000915527344,51.720001220703125,51.08000183105469,51.290000915527344,42.75102996826172,13739400
+2017-09-15,51.279998779296875,51.68000030517578,51.25,51.65999984741211,43.05942153930664,28494300
+2017-09-18,51.66999816894531,52.84000015258789,51.61000061035156,52.709999084472656,43.93461990356445,20943400
+2017-09-19,52.720001220703125,53.59000015258789,52.529998779296875,53.36000061035156,44.47640609741211,17047000
+2017-09-20,53.38999938964844,54.11000061035156,53.279998779296875,53.75,44.801475524902344,21560400
+2017-09-21,53.54999923706055,54.2400016784668,53.52000045776367,54.060001373291016,45.05986404418945,16210900
+2017-09-22,53.91999816894531,54.36000061035156,53.75,54.25,45.218238830566406,18047800
+2017-09-25,54.06999969482422,54.33000183105469,53.54999923706055,54.029998779296875,45.034854888916016,11595900
+2017-09-26,54.099998474121094,54.279998779296875,53.7599983215332,53.79999923706055,44.84315490722656,12052500
+2017-09-27,54.470001220703125,54.529998779296875,54.060001373291016,54.209999084472656,45.18489074707031,15840800
+2017-09-28,54.290000915527344,54.33000183105469,53.7400016784668,54.25,45.218238830566406,14531700
+2017-09-29,54.25,55.22999954223633,54.09000015258789,55.150001525878906,45.968406677246094,20872300
+2017-10-02,55.15999984741211,55.470001220703125,54.86000061035156,55.470001220703125,46.2351188659668,11764400
+2017-10-03,55.33000183105469,55.619998931884766,54.849998474121094,55.58000183105469,46.326812744140625,17405100
+2017-10-04,55.310001373291016,55.349998474121094,54.900001525878906,54.959999084472656,45.810020446777344,14697800
+2017-10-05,55.0,55.77000045776367,54.779998779296875,55.38999938964844,46.168434143066406,14560700
+2017-10-06,55.47999954223633,55.68000030517578,55.220001220703125,55.58000183105469,46.326812744140625,11151200
+2017-10-09,55.619998931884766,55.70000076293945,54.91999816894531,55.13999938964844,45.96005630493164,11377000
+2017-10-10,55.369998931884766,55.720001220703125,55.150001525878906,55.61000061035156,46.351810455322266,12800500
+2017-10-11,55.439998626708984,55.709999084472656,55.2599983215332,55.65999984741211,46.393489837646484,12843100
+2017-10-12,55.689998626708984,55.709999084472656,55.060001373291016,55.209999084472656,46.018409729003906,15067500
+2017-10-13,53.4900016784668,53.709999084472656,52.84000015258789,53.689998626708984,44.75146484375,35310000
+2017-10-16,53.650001525878906,53.970001220703125,53.41999816894531,53.79999923706055,44.84315490722656,22802400
+2017-10-17,53.97999954223633,54.0,53.119998931884766,53.189998626708984,44.33470153808594,18614700
+2017-10-18,53.40999984741211,54.06999969482422,53.31999969482422,53.40999984741211,44.51808166503906,21604000
+2017-10-19,53.11000061035156,53.93000030517578,53.0,53.75,44.801475524902344,12669700
+2017-10-20,54.209999084472656,55.06999969482422,54.040000915527344,54.91999816894531,45.776695251464844,28407700
+2017-10-23,54.75,55.040000915527344,54.70000076293945,54.90999984741211,45.76835250854492,18102100
+2017-10-24,55.0,55.560001373291016,55.0,55.41999816894531,46.193443298339844,18779400
+2017-10-25,55.4900016784668,55.58000183105469,54.869998931884766,55.25,46.0517578125,17096900
+2017-10-26,55.45000076293945,56.16999816894531,55.45000076293945,55.619998931884766,46.360145568847656,15979200
+2017-10-27,55.22999954223633,56.040000915527344,55.130001068115234,55.869998931884766,46.56852722167969,17258600
+2017-10-30,55.45000076293945,55.959999084472656,55.310001373291016,55.849998474121094,46.551856994628906,12249200
+2017-10-31,55.95000076293945,56.52000045776367,55.900001525878906,56.13999938964844,46.793575286865234,14619200
+2017-11-01,56.31999969482422,56.84000015258789,56.189998626708984,56.209999084472656,46.851924896240234,11678300
+2017-11-02,55.79999923706055,56.52000045776367,55.349998474121094,56.47999954223633,47.40589141845703,15630000
+2017-11-03,56.25,56.439998626708984,55.900001525878906,56.349998474121094,47.29677200317383,10049200
+2017-11-06,56.099998474121094,56.43000030517578,56.0,56.18000030517578,47.15409469604492,10414900
+2017-11-07,56.16999816894531,56.290000915527344,54.66999816894531,55.04999923706055,46.205623626708984,18679100
+2017-11-08,54.79999923706055,54.9900016784668,54.04999923706055,54.2599983215332,45.54254913330078,24047100
+2017-11-09,53.900001525878906,54.189998626708984,53.209999084472656,54.0,45.3243293762207,24438800
+2017-11-10,54.02000045776367,54.130001068115234,53.790000915527344,53.810001373291016,45.16485595703125,13671700
+2017-11-13,53.52000045776367,53.90999984741211,53.40999984741211,53.720001220703125,45.089317321777344,13447000
+2017-11-14,53.52000045776367,54.099998474121094,53.31999969482422,54.040000915527344,45.3578987121582,20830100
+2017-11-15,53.630001068115234,54.119998931884766,53.4900016784668,53.75,45.11448669433594,18238600
+2017-11-16,53.95000076293945,54.86000061035156,53.86000061035156,54.599998474121094,45.82793045043945,26361800
+2017-11-17,54.209999084472656,54.459999084472656,53.970001220703125,54.150001525878906,45.45022964477539,15814800
+2017-11-20,54.119998931884766,54.209999084472656,53.849998474121094,54.04999923706055,45.36629104614258,16943100
+2017-11-21,54.08000183105469,54.58000183105469,53.9900016784668,54.52000045776367,45.76078414916992,13757000
+2017-11-22,54.459999084472656,54.619998931884766,54.029998779296875,54.060001373291016,45.374691009521484,11421700
+2017-11-24,54.189998626708984,54.310001373291016,54.0,54.09000015258789,45.39986038208008,5386500
+2017-11-27,54.02000045776367,54.459999084472656,53.86000061035156,53.95000076293945,45.282352447509766,11066800
+2017-11-28,53.869998931884766,55.88999938964844,53.720001220703125,55.56999969482422,46.64208221435547,25685200
+2017-11-29,55.84000015258789,57.25,55.70000076293945,56.68000030517578,47.573753356933594,29631800
+2017-11-30,57.029998779296875,57.33000183105469,56.380001068115234,56.470001220703125,47.397499084472656,30984400
+2017-12-01,56.56999969482422,57.18000030517578,55.439998626708984,56.20000076293945,47.170867919921875,31242400
+2017-12-04,57.27000045776367,57.9900016784668,57.20000076293945,57.38999938964844,48.16968536376953,28720400
+2017-12-05,58.65999984741211,59.40999984741211,57.439998626708984,58.54999923706055,49.14332580566406,39754900
+2017-12-06,58.68000030517578,59.099998474121094,58.119998931884766,58.56999969482422,49.16011428833008,26758300
+2017-12-07,58.45000076293945,60.0,58.290000915527344,59.36000061035156,49.823184967041016,32990600
+2017-12-08,59.310001373291016,59.91999816894531,59.150001525878906,59.310001373291016,49.781219482421875,22017100
+2017-12-11,58.959999084472656,59.29999923706055,58.619998931884766,58.869998931884766,49.41190719604492,15876600
+2017-12-12,58.709999084472656,60.560001373291016,58.709999084472656,60.33000183105469,50.63734817504883,25040400
+2017-12-13,60.310001373291016,60.5,59.380001068115234,59.400001525878906,49.856773376464844,18227000
+2017-12-14,59.54999923706055,59.9900016784668,59.209999084472656,59.220001220703125,49.70568084716797,14731000
+2017-12-15,59.45000076293945,60.650001525878906,59.349998474121094,59.869998931884766,50.251243591308594,36467500
+2017-12-18,60.439998626708984,61.130001068115234,60.369998931884766,60.91999816894531,51.13255310058594,19970900
+2017-12-19,61.20000076293945,61.27000045776367,60.279998779296875,60.36000061035156,50.66252899169922,17062700
+2017-12-20,60.880001068115234,61.06999969482422,60.060001373291016,60.13999938964844,50.47787094116211,16544500
+2017-12-21,60.68000030517578,62.119998931884766,60.68000030517578,61.61000061035156,51.711692810058594,22130700
+2017-12-22,62.0,62.2400016784668,61.189998626708984,61.54999923706055,51.66133499145508,11653200
+2017-12-26,61.5,61.720001220703125,60.79999923706055,61.130001068115234,51.308807373046875,11662800
+2017-12-27,61.099998474121094,61.2400016784668,60.65999984741211,60.95000076293945,51.15773391723633,10010800
+2017-12-28,61.029998779296875,61.310001373291016,60.90999984741211,61.29999923706055,51.451507568359375,10550900
+2017-12-29,61.459999084472656,61.58000183105469,60.66999816894531,60.66999816894531,50.9227294921875,10711400
+2018-01-02,61.040000915527344,61.36000061035156,60.70000076293945,61.09000015258789,51.275245666503906,13819300
+2018-01-03,61.220001220703125,61.77000045776367,61.099998474121094,61.560001373291016,51.669742584228516,14203700
+2018-01-04,61.97999954223633,63.04999923706055,61.90999984741211,62.33000183105469,52.316017150878906,18740500
+2018-01-05,62.7599983215332,62.810001373291016,62.09000015258789,62.75,52.66853713989258,14217900
+2018-01-08,62.65999984741211,62.72999954223633,61.939998626708984,62.040000915527344,52.072608947753906,15569400
+2018-01-09,62.29999923706055,62.77000045776367,62.06999969482422,62.2599983215332,52.257266998291016,15766500
+2018-01-10,62.47999954223633,63.400001525878906,62.36000061035156,63.119998931884766,52.979095458984375,18107500
+2018-01-11,63.650001525878906,63.66999816894531,62.689998626708984,63.0099983215332,52.88677215576172,22075000
+2018-01-12,63.20000076293945,63.400001525878906,62.04999923706055,62.54999923706055,52.500675201416016,25886100
+2018-01-16,62.790000915527344,63.150001525878906,62.18000030517578,62.5,52.45872497558594,17907800
+2018-01-17,62.849998474121094,64.04000091552734,62.4900016784668,63.880001068115234,53.61700439453125,23892900
+2018-01-18,63.869998931884766,64.30999755859375,63.86000061035156,63.95000076293945,53.675750732421875,16305900
+2018-01-19,64.1500015258789,64.26000213623047,63.83000183105469,64.22000122070312,53.90237808227539,16524000
+2018-01-22,64.0,64.75,63.970001220703125,64.7300033569336,54.33043670654297,12245200
+2018-01-23,64.30999755859375,64.8499984741211,64.22000122070312,64.48999786376953,54.128997802734375,12937100
+2018-01-24,64.94999694824219,65.62999725341797,64.80000305175781,65.4800033569336,54.959938049316406,20180300
+2018-01-25,65.69999694824219,65.8499984741211,65.4000015258789,65.6500015258789,55.10264205932617,17568700
+2018-01-26,65.88999938964844,66.04000091552734,65.25,65.93000030517578,55.337650299072266,16251900
+2018-01-29,65.77999877929688,66.30999755859375,65.66000366210938,65.81999969482422,55.24531555175781,16105200
+2018-01-30,65.43000030517578,65.93000030517578,65.27999877929688,65.27999877929688,54.792076110839844,16158900
+2018-01-31,65.2699966430664,66.0999984741211,65.16000366210938,65.77999877929688,55.211753845214844,18147900
+2018-02-01,65.37000274658203,66.08999633789062,65.05999755859375,65.51000213623047,55.313072204589844,15717600
+2018-02-02,65.33000183105469,65.52999877929688,63.83000183105469,64.06999969482422,54.09721374511719,18905300
+2018-02-05,58.70000076293945,59.88999938964844,57.5,58.15999984741211,49.10712814331055,103394400
+2018-02-06,56.90999984741211,58.5,55.869998931884766,57.279998779296875,48.36410140991211,83076900
+2018-02-07,56.939998626708984,58.119998931884766,56.75,57.540000915527344,48.58363723754883,45551000
+2018-02-08,57.33000183105469,57.439998626708984,55.349998474121094,55.400001525878906,46.77674102783203,43569700
+2018-02-09,56.13999938964844,56.540000915527344,54.720001220703125,56.130001068115234,47.39311218261719,48904600
+2018-02-12,56.36000061035156,57.119998931884766,55.880001068115234,56.5,47.70552444458008,24401300
+2018-02-13,56.060001373291016,58.09000015258789,55.95000076293945,58.0,48.9720344543457,24234200
+2018-02-14,57.849998474121094,59.599998474121094,57.79999923706055,59.54999923706055,50.28076934814453,23681800
+2018-02-15,59.81999969482422,60.099998474121094,59.150001525878906,60.02000045776367,50.6776123046875,22397300
+2018-02-16,59.66999816894531,60.43000030517578,59.66999816894531,59.95000076293945,50.618507385253906,18661900
+2018-02-20,59.86000061035156,61.27000045776367,59.779998779296875,59.95000076293945,50.618507385253906,18517600
+2018-02-21,59.86000061035156,60.4900016784668,59.72999954223633,59.72999954223633,50.43274688720703,19987800
+2018-02-22,59.880001068115234,60.16999816894531,58.68000030517578,58.810001373291016,49.65595626831055,17948600
+2018-02-23,59.06999969482422,59.2400016784668,58.349998474121094,59.16999816894531,49.95991897583008,21099200
+2018-02-26,59.75,60.0,58.95000076293945,59.970001220703125,50.635398864746094,16478300
+2018-02-27,60.029998779296875,60.47999954223633,59.209999084472656,59.209999084472656,49.99368667602539,17024400
+2018-02-28,59.470001220703125,59.81999969482422,58.31999969482422,58.40999984741211,49.31821823120117,17869100
+2018-03-01,58.25,58.939998626708984,57.060001373291016,57.310001373291016,48.38943862915039,28491000
+2018-03-02,56.91999816894531,57.619998931884766,56.41999816894531,57.40999984741211,48.4738655090332,22428500
+2018-03-05,56.810001373291016,57.970001220703125,56.59000015258789,57.59000015258789,48.625850677490234,20560900
+2018-03-06,57.709999084472656,57.869998931884766,56.63999938964844,57.06999969482422,48.18679428100586,23975900
+2018-03-07,56.400001525878906,56.7400016784668,56.0099983215332,56.599998474121094,47.789939880371094,24788700
+2018-03-08,56.75,57.02000045776367,56.22999954223633,56.720001220703125,47.891273498535156,16828400
+2018-03-09,57.15999984741211,58.27000045776367,57.0,58.22999954223633,49.166229248046875,19051500
+2018-03-12,58.27000045776367,58.560001373291016,57.959999084472656,58.02000045776367,48.98891830444336,12414800
+2018-03-13,58.38999938964844,58.41999816894531,57.41999816894531,57.560001373291016,48.60052490234375,13810600
+2018-03-14,57.86000061035156,57.900001525878906,56.45000076293945,56.630001068115234,47.81528091430664,12212900
+2018-03-15,56.77000045776367,57.119998931884766,56.2400016784668,56.83000183105469,47.98414611816406,13277700
+2018-03-16,56.9900016784668,57.16999816894531,55.869998931884766,55.900001525878906,47.198917388916016,37095000
+2018-03-19,55.880001068115234,55.9900016784668,54.970001220703125,55.47999954223633,46.844276428222656,17982200
+2018-03-20,55.77000045776367,55.88999938964844,54.65999984741211,54.900001525878906,46.35456848144531,26874600
+2018-03-21,55.02000045776367,55.58000183105469,54.540000915527344,54.790000915527344,46.261688232421875,18997300
+2018-03-22,54.209999084472656,54.279998779296875,52.18000030517578,52.529998779296875,44.35346603393555,32656300
+2018-03-23,52.720001220703125,52.75,50.939998626708984,50.97999954223633,43.04473876953125,30975800
+2018-03-26,51.95000076293945,52.54999923706055,51.52000045776367,52.290000915527344,44.15082550048828,26718000
+2018-03-27,52.400001525878906,52.79999923706055,50.689998626708984,51.099998474121094,43.146053314208984,23669300
+2018-03-28,51.15999984741211,51.93000030517578,50.95000076293945,51.47999954223633,43.46689224243164,23342500
+2018-03-29,52.060001373291016,52.75,51.720001220703125,52.40999984741211,44.252140045166016,17706800
+2018-04-02,52.369998931884766,52.400001525878906,50.41999816894531,51.349998474121094,43.357139587402344,23359800
+2018-04-03,51.720001220703125,52.189998626708984,51.060001373291016,52.08000183105469,43.97351837158203,16646400
+2018-04-04,51.130001068115234,53.040000915527344,51.0099983215332,52.90999984741211,44.674320220947266,15952700
+2018-04-05,53.34000015258789,53.959999084472656,53.04999923706055,53.2599983215332,44.96983337402344,16488800
+2018-04-06,52.650001525878906,52.91999816894531,51.959999084472656,52.22999954223633,44.100162506103516,22943800
+2018-04-09,52.5,53.33000183105469,52.15999984741211,52.25,44.117042541503906,17032000
+2018-04-10,52.9900016784668,53.060001373291016,52.119998931884766,52.619998931884766,44.429447174072266,14594700
+2018-04-11,52.31999969482422,52.470001220703125,51.720001220703125,51.93000030517578,43.84686279296875,14673200
+2018-04-12,52.15999984741211,53.27000045776367,52.029998779296875,52.70000076293945,44.497013092041016,19967800
+2018-04-13,52.0099983215332,52.29999923706055,50.810001373291016,50.88999938964844,42.96874237060547,32054900
+2018-04-16,50.59000015258789,51.34000015258789,50.310001373291016,50.79999923706055,42.89274597167969,31879100
+2018-04-17,50.95000076293945,51.15999984741211,50.4900016784668,50.56999969482422,42.69854736328125,25507100
+2018-04-18,50.779998779296875,50.970001220703125,50.2599983215332,50.38999938964844,42.54656219482422,21055700
+2018-04-19,50.5099983215332,51.61000061035156,50.4900016784668,51.540000915527344,43.51756286621094,23678400
+2018-04-20,51.93000030517578,52.81999969482422,51.81999969482422,52.560001373291016,44.37879180908203,31149300
+2018-04-23,52.54999923706055,52.84000015258789,52.18000030517578,52.61000061035156,44.421016693115234,17723900
+2018-04-24,52.95000076293945,53.75,52.18000030517578,52.5099983215332,44.336578369140625,23052100
+2018-04-25,52.439998626708984,53.4900016784668,51.93000030517578,53.11000061035156,44.84318161010742,20978500
+2018-04-26,52.9900016784668,53.11000061035156,52.2599983215332,52.439998626708984,44.27747344970703,17025800
+2018-04-27,52.279998779296875,52.939998626708984,52.209999084472656,52.36000061035156,44.20992660522461,12304300
+2018-04-30,52.560001373291016,53.04999923706055,51.959999084472656,51.959999084472656,43.872188568115234,17050500
+2018-05-01,51.7599983215332,52.599998474121094,51.599998474121094,52.560001373291016,44.37879180908203,13903800
+2018-05-02,52.380001068115234,52.869998931884766,52.060001373291016,52.189998626708984,44.066383361816406,16397200
+2018-05-03,51.619998931884766,51.790000915527344,50.810001373291016,51.540000915527344,43.84520721435547,19216100
+2018-05-04,51.16999816894531,52.900001525878906,51.06999969482422,52.40999984741211,44.58531188964844,16660500
+2018-05-07,52.970001220703125,52.9900016784668,52.380001068115234,52.65999984741211,44.79799270629883,16259100
+2018-05-08,52.720001220703125,53.709999084472656,52.630001068115234,53.189998626708984,45.24885559082031,20786200
+2018-05-09,53.45000076293945,53.97999954223633,53.349998474121094,53.7599983215332,45.7337646484375,16286700
+2018-05-10,54.130001068115234,54.72999954223633,53.630001068115234,54.650001525878906,46.49088668823242,20699000
+2018-05-11,54.689998626708984,54.93000030517578,54.27000045776367,54.45000076293945,46.32074737548828,14424000
+2018-05-14,54.779998779296875,54.81999969482422,54.33000183105469,54.47999954223633,46.346275329589844,12809100
+2018-05-15,54.43000030517578,55.279998779296875,54.380001068115234,54.75,46.575958251953125,14991100
+2018-05-16,54.70000076293945,55.31999969482422,54.560001373291016,55.040000915527344,46.82267379760742,16450200
+2018-05-17,54.400001525878906,54.66999816894531,54.029998779296875,54.220001220703125,46.12508010864258,21622400
+2018-05-18,54.150001525878906,54.41999816894531,53.689998626708984,53.70000076293945,45.68271255493164,21492700
+2018-05-21,54.08000183105469,54.630001068115234,54.06999969482422,54.540000915527344,46.39731979370117,11491400
+2018-05-22,54.630001068115234,55.650001525878906,54.439998626708984,55.2599983215332,47.00981903076172,17398200
+2018-05-23,55.029998779296875,56.18000030517578,54.630001068115234,56.18000030517578,47.7924690246582,23566100
+2018-05-24,55.869998931884766,55.900001525878906,54.439998626708984,54.66999816894531,46.507896423339844,24673400
+2018-05-25,54.599998474121094,54.9900016784668,54.529998779296875,54.900001525878906,46.70356750488281,17741900
+2018-05-29,54.040000915527344,54.2599983215332,52.63999938964844,52.95000076293945,45.04469299316406,31604000
+2018-05-30,53.65999984741211,54.439998626708984,53.380001068115234,54.22999954223633,46.13359832763672,16416200
+2018-05-31,54.209999084472656,54.380001068115234,53.79999923706055,53.9900016784668,45.92942428588867,17515900
+2018-06-01,54.560001373291016,55.02000045776367,54.279998779296875,54.689998626708984,46.52491760253906,14100200
+2018-06-04,54.790000915527344,55.16999816894531,54.599998474121094,54.83000183105469,46.64401626586914,10593700
+2018-06-05,54.61000061035156,54.93000030517578,54.290000915527344,54.5,46.363277435302734,11883900
+2018-06-06,54.720001220703125,55.630001068115234,54.65999984741211,55.58000183105469,47.28203582763672,15848200
+2018-06-07,55.77000045776367,55.9900016784668,55.25,55.630001068115234,47.32457733154297,17299600
+2018-06-08,55.560001373291016,55.77000045776367,54.97999954223633,55.68000030517578,47.36711120605469,12965900
+2018-06-11,55.790000915527344,56.11000061035156,55.5,55.5099983215332,47.22248458862305,13518400
+2018-06-12,55.63999938964844,55.95000076293945,55.09000015258789,55.380001068115234,47.111900329589844,13608300
+2018-06-13,55.38999938964844,55.93000030517578,55.13999938964844,55.15999984741211,46.92475509643555,14901100
+2018-06-14,55.33000183105469,55.349998474121094,54.47999954223633,54.7400016784668,46.56745147705078,18189100
+2018-06-15,54.54999923706055,55.369998931884766,54.380001068115234,54.97999954223633,46.77162551879883,35715800
+2018-06-18,54.5099983215332,55.22999954223633,54.43000030517578,55.08000183105469,46.856693267822266,17856700
+2018-06-19,54.68000030517578,55.22999954223633,54.599998474121094,55.08000183105469,46.856693267822266,16654800
+2018-06-20,55.459999084472656,55.59000015258789,54.439998626708984,54.47999954223633,46.346275329589844,16545600
+2018-06-21,54.25,54.7599983215332,53.880001068115234,54.369998931884766,46.2526969909668,21191600
+2018-06-22,54.959999084472656,55.04999923706055,53.779998779296875,53.939998626708984,45.88689422607422,24015000
+2018-06-25,53.779998779296875,54.13999938964844,53.099998474121094,53.959999084472656,45.90390396118164,21069600
+2018-06-26,53.900001525878906,53.939998626708984,53.02000045776367,53.43000030517578,45.45302963256836,14409100
+2018-06-27,53.2400016784668,53.939998626708984,53.060001373291016,53.279998779296875,45.32543182373047,19520900
+2018-06-28,53.54999923706055,53.86000061035156,53.02000045776367,53.630001068115234,45.623172760009766,13837300
+2018-06-29,55.619998931884766,57.119998931884766,55.40999984741211,55.439998626708984,47.162933349609375,43888500
+2018-07-02,55.20000076293945,56.380001068115234,55.06999969482422,56.31999969482422,47.91156005859375,21204900
+2018-07-03,56.43000030517578,56.630001068115234,55.43000030517578,55.560001373291016,47.2650260925293,12830400
+2018-07-05,55.91999816894531,56.08000183105469,55.04999923706055,55.2400016784668,46.992801666259766,16788600
+2018-07-06,55.29999923706055,56.130001068115234,55.029998779296875,55.88999938964844,47.54576110839844,12389100
+2018-07-09,56.189998626708984,56.970001220703125,56.0099983215332,56.77000045776367,48.294376373291016,16684000
+2018-07-10,57.060001373291016,57.08000183105469,56.34000015258789,56.619998931884766,48.16677474975586,15581400
+2018-07-11,56.400001525878906,56.75,55.97999954223633,56.06999969482422,47.69887924194336,15641400
+2018-07-12,56.459999084472656,56.47999954223633,55.599998474121094,56.029998779296875,47.664859771728516,18236100
+2018-07-13,54.7400016784668,55.790000915527344,53.630001068115234,55.36000061035156,47.094886779785156,34323400
+2018-07-16,55.7400016784668,57.22999954223633,55.630001068115234,56.9900016784668,48.48153305053711,25538700
+2018-07-17,56.95000076293945,57.029998779296875,56.43000030517578,56.560001373291016,48.115726470947266,21649000
+2018-07-18,56.2599983215332,56.81999969482422,56.13999938964844,56.56999969482422,48.124244689941406,19913900
+2018-07-19,56.2599983215332,56.880001068115234,56.02000045776367,56.33000183105469,47.92007064819336,22219400
+2018-07-20,56.06999969482422,56.65999984741211,55.849998474121094,56.40999984741211,47.988128662109375,17250400
+2018-07-23,56.38999938964844,58.09000015258789,56.29999923706055,58.0,49.34074020385742,24584100
+2018-07-24,58.0,58.689998626708984,57.849998474121094,58.349998474121094,49.638484954833984,27245000
+2018-07-25,58.099998474121094,58.5,57.849998474121094,58.22999954223633,49.536399841308594,15531100
+2018-07-26,58.470001220703125,58.72999954223633,58.20000076293945,58.310001373291016,49.60446548461914,14165300
+2018-07-27,58.380001068115234,58.900001525878906,58.15999984741211,58.630001068115234,49.876686096191406,17662900
+2018-07-30,58.83000183105469,59.27000045776367,58.29999923706055,58.4900016784668,49.75758743286133,22699900
+2018-07-31,58.61000061035156,58.709999084472656,57.20000076293945,57.290000915527344,48.73674774169922,21633800
+2018-08-01,57.959999084472656,58.279998779296875,57.209999084472656,57.650001525878906,49.042999267578125,19192700
+2018-08-02,57.08000183105469,58.45000076293945,57.08000183105469,58.290000915527344,49.58744812011719,13489100
+2018-08-03,58.060001373291016,58.93000030517578,58.029998779296875,58.83000183105469,50.04682159423828,13720400
+2018-08-06,58.58000183105469,59.029998779296875,58.189998626708984,58.88999938964844,50.097869873046875,13360500
+2018-08-07,58.939998626708984,59.15999984741211,58.70000076293945,58.81999969482422,50.03831481933594,13810900
+2018-08-08,58.7599983215332,59.5,58.7599983215332,59.189998626708984,50.35307312011719,13778600
+2018-08-09,58.650001525878906,58.900001525878906,58.400001525878906,58.439998626708984,50.078857421875,15859500
+2018-08-10,57.380001068115234,58.41999816894531,57.380001068115234,58.04999923706055,49.74466323852539,16170100
+2018-08-13,57.65999984741211,58.11000061035156,57.560001373291016,57.61000061035156,49.36760330200195,19541100
+2018-08-14,57.66999816894531,58.2599983215332,57.66999816894531,58.06999969482422,49.761802673339844,14860400
+2018-08-15,57.68000030517578,58.25,57.650001525878906,57.9900016784668,49.69324493408203,17378400
+2018-08-16,58.13999938964844,58.810001373291016,58.04999923706055,58.65999984741211,50.267391204833984,19992500
+2018-08-17,58.5099983215332,59.040000915527344,58.5099983215332,58.86000061035156,50.43877029418945,13737600
+2018-08-20,58.810001373291016,59.209999084472656,58.66999816894531,59.029998779296875,50.58445358276367,11403400
+2018-08-21,59.0,59.529998779296875,58.939998626708984,58.959999084472656,50.52445602416992,17943500
+2018-08-22,59.040000915527344,59.5,58.83000183105469,59.16999816894531,50.70441818237305,20829600
+2018-08-23,59.0,59.04999923706055,58.56999969482422,58.619998931884766,50.23310852050781,19655600
+2018-08-24,58.900001525878906,58.91999816894531,58.66999816894531,58.689998626708984,50.293087005615234,14366600
+2018-08-27,58.869998931884766,59.47999954223633,58.7599983215332,59.099998474121094,50.64442443847656,19915200
+2018-08-28,59.189998626708984,59.33000183105469,58.9900016784668,59.06999969482422,50.618717193603516,19330200
+2018-08-29,59.04999923706055,59.18000030517578,58.81999969482422,58.959999084472656,50.52445602416992,14436600
+2018-08-30,58.66999816894531,59.08000183105469,58.43000030517578,58.459999084472656,50.09599685668945,14800900
+2018-08-31,58.27000045776367,58.540000915527344,58.06999969482422,58.47999954223633,50.11313247680664,16720200
+2018-09-04,58.45000076293945,58.95000076293945,58.06999969482422,58.79999923706055,50.387359619140625,19003700
+2018-09-05,58.880001068115234,59.20000076293945,58.810001373291016,58.95000076293945,50.515899658203125,22332300
+2018-09-06,58.90999984741211,59.15999984741211,57.93000030517578,57.93000030517578,49.6418342590332,20756900
+2018-09-07,57.91999816894531,58.06999969482422,57.349998474121094,57.400001525878906,49.187652587890625,21482400
+2018-09-10,57.619998931884766,57.84000015258789,57.310001373291016,57.459999084472656,49.239070892333984,15623000
+2018-09-11,57.400001525878906,57.560001373291016,57.31999969482422,57.380001068115234,49.17052459716797,22160300
+2018-09-12,57.33000183105469,57.38999938964844,55.79999923706055,55.939998626708984,47.93653869628906,23868800
+2018-09-13,56.0099983215332,56.25,54.9900016784668,55.0,47.13103103637695,26954800
+2018-09-14,55.189998626708984,55.560001373291016,54.70000076293945,54.72999954223633,46.899658203125,20997600
+2018-09-17,54.75,54.7599983215332,53.939998626708984,54.310001373291016,46.53975296020508,21959500
+2018-09-18,54.25,54.70000076293945,54.040000915527344,54.5,46.70255661010742,22055200
+2018-09-19,54.4900016784668,55.45000076293945,54.279998779296875,55.220001220703125,47.31955337524414,17046200
+2018-09-20,55.630001068115234,55.810001373291016,54.9900016784668,55.54999923706055,47.60234451293945,20308000
+2018-09-21,55.75,55.810001373291016,54.91999816894531,54.9900016784668,47.12245559692383,36158500
+2018-09-24,54.79999923706055,55.15999984741211,54.2400016784668,54.2599983215332,46.49689865112305,19604700
+2018-09-25,54.29999923706055,54.689998626708984,54.20000076293945,54.22999954223633,46.47119903564453,15207400
+2018-09-26,54.380001068115234,54.45000076293945,53.02000045776367,53.15999984741211,45.554290771484375,22025100
+2018-09-27,53.279998779296875,53.599998474121094,52.7599983215332,52.81999969482422,45.2629280090332,19991000
+2018-09-28,52.689998626708984,52.97999954223633,52.40999984741211,52.560001373291016,45.040122985839844,18588600
+2018-10-01,52.7400016784668,52.79999923706055,52.15999984741211,52.25,44.774478912353516,17209000
+2018-10-02,52.2400016784668,52.349998474121094,51.880001068115234,52.130001068115234,44.6716423034668,17509600
+2018-10-03,52.5,52.91999816894531,52.33000183105469,52.650001525878906,45.117244720458984,18444900
+2018-10-04,52.72999954223633,53.86000061035156,52.72999954223633,53.5099983215332,45.85420608520508,21417500
+2018-10-05,53.70000076293945,53.86000061035156,52.97999954223633,53.189998626708984,45.57998275756836,14793000
+2018-10-08,52.97999954223633,53.959999084472656,52.97999954223633,53.66999816894531,45.99131393432617,12858200
+2018-10-09,53.380001068115234,53.970001220703125,52.97999954223633,53.529998779296875,45.871341705322266,15918300
+2018-10-10,53.70000076293945,54.06999969482422,52.40999984741211,52.43000030517578,44.92873001098633,21875900
+2018-10-11,52.380001068115234,52.84000015258789,51.0099983215332,51.439998626708984,44.08036804199219,33147900
+2018-10-12,52.099998474121094,53.33000183105469,50.869998931884766,52.11000061035156,44.65449905395508,32067300
+2018-10-15,52.5099983215332,53.9900016784668,52.5099983215332,53.2400016784668,45.622833251953125,34118900
+2018-10-16,53.310001373291016,53.790000915527344,52.529998779296875,53.72999954223633,46.0427360534668,28227200
+2018-10-17,53.560001373291016,55.0099983215332,53.189998626708984,54.459999084472656,46.66829299926758,23524200
+2018-10-18,54.16999816894531,54.400001525878906,52.7599983215332,53.099998474121094,45.50286865234375,22533300
+2018-10-19,53.08000183105469,53.630001068115234,52.86000061035156,52.88999938964844,45.322914123535156,19521000
+2018-10-22,53.06999969482422,53.16999816894531,51.560001373291016,51.650001525878906,44.26032638549805,17621500
+2018-10-23,50.84000015258789,51.95000076293945,50.470001220703125,51.560001373291016,44.183204650878906,25529800
+2018-10-24,51.310001373291016,51.4900016784668,50.02000045776367,50.189998626708984,43.00920486450195,31161500
+2018-10-25,50.529998779296875,52.61000061035156,50.41999816894531,51.86000061035156,44.44027328491211,29366100
+2018-10-26,51.31999969482422,51.93000030517578,50.790000915527344,51.25,43.91755294799805,30053800
+2018-10-29,51.880001068115234,53.150001525878906,51.59000015258789,52.22999954223633,44.75734329223633,30541300
+2018-10-30,52.45000076293945,52.90999984741211,51.869998931884766,52.689998626708984,45.15152359008789,24910900
+2018-10-31,53.040000915527344,54.029998779296875,53.029998779296875,53.22999954223633,45.6142692565918,23667400
+2018-11-01,53.43000030517578,53.959999084472656,53.150001525878906,53.560001373291016,45.89706039428711,17654800
+2018-11-02,54.209999084472656,54.630001068115234,53.11000061035156,53.61000061035156,45.93989181518555,18285600
+2018-11-05,53.72999954223633,54.29999923706055,51.15999984741211,53.65999984741211,45.98274230957031,18990000
+2018-11-06,53.36000061035156,53.709999084472656,52.959999084472656,53.54999923706055,45.88848114013672,20696800
+2018-11-07,53.81999969482422,54.18000030517578,52.790000915527344,53.58000183105469,45.91419982910156,20668500
+2018-11-08,52.900001525878906,53.599998474121094,52.86000061035156,53.15999984741211,45.9228401184082,22429200
+2018-11-09,53.09000015258789,53.38999938964844,52.72999954223633,53.040000915527344,45.81916809082031,18972200
+2018-11-12,53.130001068115234,53.58000183105469,52.279998779296875,52.349998474121094,45.223106384277344,19003300
+2018-11-13,52.619998931884766,53.33000183105469,52.619998931884766,52.7400016784668,45.56001663208008,28102000
+2018-11-14,53.13999938964844,53.290000915527344,51.4900016784668,52.150001525878906,45.05032730102539,24788400
+2018-11-15,51.540000915527344,52.90999984741211,51.279998779296875,52.81999969482422,45.62911605834961,23220100
+2018-11-16,52.650001525878906,53.18000030517578,52.47999954223633,52.939998626708984,45.7327880859375,18872500
+2018-11-19,52.970001220703125,53.47999954223633,52.599998474121094,53.31999969482422,46.0610466003418,20215500
+2018-11-20,53.04999923706055,53.2400016784668,52.36000061035156,52.540000915527344,45.38723373413086,22999200
+2018-11-21,52.619998931884766,53.20000076293945,52.27000045776367,52.43000030517578,45.292213439941406,16946300
+2018-11-23,51.970001220703125,52.290000915527344,51.61000061035156,51.83000183105469,44.773895263671875,11139400
+2018-11-26,52.33000183105469,53.18000030517578,52.33000183105469,52.880001068115234,45.680946350097656,20581700
+2018-11-27,52.689998626708984,53.31999969482422,52.45000076293945,53.189998626708984,45.94874954223633,18044600
+2018-11-28,53.150001525878906,54.36000061035156,52.58000183105469,54.349998474121094,46.95082092285156,23713300
+2018-11-29,53.970001220703125,54.41999816894531,53.790000915527344,54.040000915527344,46.683021545410156,14978400
+2018-11-30,54.08000183105469,54.54999923706055,53.869998931884766,54.279998779296875,46.890357971191406,18939000
+2018-12-03,54.779998779296875,55.040000915527344,53.599998474121094,54.2400016784668,46.855796813964844,21261700
+2018-12-04,53.95000076293945,53.9900016784668,51.5099983215332,51.779998779296875,44.7307014465332,33280500
+2018-12-06,50.650001525878906,51.13999938964844,50.02000045776367,51.09000015258789,44.13463592529297,40310200
+2018-12-07,50.88999938964844,51.45000076293945,50.04999923706055,50.2599983215332,43.417633056640625,28510500
+2018-12-10,50.06999969482422,50.06999969482422,48.29999923706055,48.79999923706055,42.15639877319336,34524600
+2018-12-11,49.40999984741211,49.59000015258789,47.54999923706055,47.7599983215332,41.257991790771484,32388600
+2018-12-12,48.290000915527344,48.29999923706055,46.849998474121094,47.7400016784668,41.24070358276367,42820000
+2018-12-13,47.970001220703125,48.119998931884766,46.93000030517578,47.029998779296875,40.62736511230469,35227100
+2018-12-14,46.54999923706055,47.4900016784668,46.380001068115234,46.540000915527344,40.204071044921875,25913000
+2018-12-17,46.220001220703125,47.310001373291016,46.119998931884766,46.61000061035156,40.26454544067383,29443300
+2018-12-18,46.939998626708984,47.52000045776367,46.31999969482422,46.52000045776367,40.18680191040039,26740000
+2018-12-19,46.38999938964844,47.43000030517578,45.29999923706055,45.66999816894531,39.452518463134766,34287600
+2018-12-20,45.400001525878906,46.77000045776367,45.33000183105469,46.040000915527344,39.772151947021484,43969900
+2018-12-21,45.59000015258789,46.529998779296875,44.93000030517578,45.119998931884766,38.97739028930664,55577900
+2018-12-24,44.470001220703125,45.099998474121094,43.599998474121094,43.599998474121094,37.66431427001953,18049900
+2018-12-26,43.84000015258789,45.59000015258789,43.02000045776367,45.59000015258789,39.38339614868164,27770000
+2018-12-27,44.720001220703125,45.529998779296875,43.849998474121094,45.529998779296875,39.33157730102539,27005300
+2018-12-28,45.68000030517578,46.43000030517578,45.529998779296875,45.779998779296875,39.547542572021484,23635000
+2018-12-31,45.97999954223633,46.47999954223633,45.56999969482422,46.08000183105469,39.80670166015625,16544500
+2019-01-02,45.529998779296875,46.95000076293945,45.40999984741211,46.939998626708984,40.54961395263672,20295200
+2019-01-03,46.650001525878906,47.349998474121094,46.369998931884766,46.56999969482422,40.2299919128418,22262000
+2019-01-04,47.41999816894531,48.11000061035156,47.20000076293945,47.95000076293945,41.422119140625,23343600
+2019-01-07,47.779998779296875,48.22999954223633,47.540000915527344,47.63999938964844,41.154327392578125,21858000
+2019-01-08,47.900001525878906,48.15999984741211,46.91999816894531,47.540000915527344,41.06793212890625,19702900
+2019-01-09,47.5099983215332,47.97999954223633,47.08000183105469,47.79999923706055,41.29253387451172,18837700
+2019-01-10,47.5,48.04999923706055,47.310001373291016,47.75,41.24934005737305,16208400
+2019-01-11,47.5,48.09000015258789,47.18000030517578,47.869998931884766,41.353004455566406,20006900
+2019-01-14,47.5099983215332,48.4900016784668,47.400001525878906,48.41999816894531,41.82813262939453,23827600
+2019-01-15,47.599998474121094,48.25,47.0099983215332,47.66999816894531,41.18023681640625,27447600
+2019-01-16,48.150001525878906,49.34000015258789,47.9900016784668,48.939998626708984,42.27734375,32026400
+2019-01-17,48.63999938964844,49.36000061035156,48.400001525878906,49.22999954223633,42.527854919433594,25738800
+2019-01-18,49.099998474121094,50.15999984741211,48.86000061035156,50.0099983215332,43.2016716003418,36380300
+2019-01-22,49.77000045776367,50.099998474121094,49.630001068115234,49.86000061035156,43.07209396362305,33975200
+2019-01-23,50.0,50.31999969482422,49.5,50.119998931884766,43.29669189453125,16806700
+2019-01-24,49.790000915527344,50.34000015258789,49.650001525878906,49.97999954223633,43.17574691772461,17862100
+2019-01-25,50.400001525878906,50.540000915527344,49.959999084472656,50.130001068115234,43.30533981323242,20183400
+2019-01-28,49.77000045776367,49.900001525878906,49.20000076293945,49.81999969482422,43.037540435791016,19913100
+2019-01-29,49.779998779296875,50.11000061035156,49.720001220703125,49.849998474121094,43.06344985961914,11927600
+2019-01-30,49.84000015258789,50.349998474121094,49.59000015258789,50.09000015258789,43.270782470703125,16885100
+2019-01-31,49.279998779296875,49.41999816894531,48.65999984741211,48.90999984741211,42.63444900512695,24934700
+2019-02-01,49.0,49.08000183105469,48.790000915527344,48.90999984741211,42.63444900512695,21123500
+2019-02-04,48.849998474121094,49.150001525878906,48.709999084472656,49.060001373291016,42.76519775390625,17547800
+2019-02-05,49.27000045776367,49.31999969482422,48.75,49.27000045776367,42.94824981689453,14784900
+2019-02-06,49.09000015258789,49.529998779296875,49.06999969482422,49.220001220703125,42.904666900634766,12145700
+2019-02-07,49.09000015258789,49.29999923706055,47.709999084472656,48.08000183105469,41.91094970703125,24189700
+2019-02-08,47.939998626708984,48.040000915527344,47.060001373291016,47.650001525878906,41.536109924316406,20641200
+2019-02-11,47.869998931884766,47.959999084472656,47.380001068115234,47.650001525878906,41.536109924316406,15995900
+2019-02-12,48.0099983215332,49.459999084472656,48.0099983215332,49.04999923706055,42.75647735595703,22033000
+2019-02-13,49.2400016784668,49.709999084472656,48.88999938964844,49.02000045776367,42.73033905029297,13770900
+2019-02-14,48.630001068115234,48.90999984741211,48.029998779296875,48.52000045776367,42.29448318481445,16456500
+2019-02-15,49.09000015258789,49.41999816894531,48.4900016784668,49.220001220703125,42.904666900634766,19346200
+2019-02-19,49.029998779296875,49.619998931884766,48.81999969482422,49.380001068115234,43.044151306152344,15121700
+2019-02-20,49.43000030517578,49.880001068115234,49.29999923706055,49.810001373291016,43.41896438598633,16742600
+2019-02-21,49.7599983215332,49.88999938964844,49.369998931884766,49.560001373291016,43.2010498046875,16938800
+2019-02-22,49.599998474121094,49.75,48.95000076293945,49.02000045776367,42.73033905029297,15848200
+2019-02-25,49.2599983215332,50.22999954223633,49.25,49.65999984741211,43.28821563720703,16564100
+2019-02-26,49.4900016784668,50.13999938964844,49.34000015258789,49.59000015258789,43.227195739746094,16997800
+2019-02-27,49.59000015258789,50.029998779296875,49.36000061035156,49.900001525878906,43.49741744995117,17455000
+2019-02-28,49.97999954223633,50.130001068115234,49.72999954223633,49.88999938964844,43.488704681396484,17786600
+2019-03-01,50.22999954223633,50.84000015258789,49.869998931884766,50.029998779296875,43.61073684692383,19051400
+2019-03-04,50.290000915527344,50.900001525878906,49.689998626708984,50.11000061035156,43.68047332763672,16697000
+2019-03-05,50.029998779296875,50.04999923706055,49.33000183105469,49.88999938964844,43.488704681396484,14235400
+2019-03-06,49.970001220703125,50.220001220703125,49.68000030517578,49.81999969482422,43.42768859863281,14211000
+2019-03-07,49.709999084472656,49.849998474121094,49.290000915527344,49.68000030517578,43.3056526184082,19047300
+2019-03-08,49.2599983215332,49.900001525878906,49.16999816894531,49.79999923706055,43.410255432128906,17400000
+2019-03-11,50.0,50.099998474121094,49.630001068115234,49.7599983215332,43.37538146972656,19471500
+2019-03-12,49.779998779296875,50.04999923706055,49.540000915527344,49.650001525878906,43.279502868652344,18299300
+2019-03-13,49.869998931884766,50.08000183105469,49.61000061035156,49.91999816894531,43.51484680175781,21647300
+2019-03-14,50.06999969482422,50.790000915527344,49.93000030517578,50.349998474121094,43.88968276977539,20160700
+2019-03-15,50.220001220703125,50.79999923706055,50.0,50.65999984741211,44.159908294677734,46117300
+2019-03-18,50.84000015258789,52.06999969482422,50.83000183105469,51.72999954223633,45.09261703491211,23843300
+2019-03-19,52.41999816894531,52.41999816894531,51.34000015258789,51.40999984741211,44.81366729736328,19911900
+2019-03-20,51.189998626708984,51.56999969482422,50.33000183105469,50.400001525878906,43.93326950073242,20632400
+2019-03-21,49.97999954223633,50.13999938964844,49.16999816894531,49.86000061035156,43.462554931640625,24132800
+2019-03-22,49.25,49.470001220703125,48.0,48.310001373291016,42.11143493652344,27975800
+2019-03-25,48.41999816894531,48.88999938964844,47.849998474121094,48.08000183105469,41.91094970703125,17227600
+2019-03-26,48.52000045776367,49.040000915527344,48.40999984741211,49.0099983215332,42.72160720825195,16989600
+2019-03-27,48.939998626708984,49.189998626708984,48.45000076293945,48.77000045776367,42.51240921020508,16912000
+2019-03-28,48.72999954223633,49.220001220703125,48.349998474121094,49.09000015258789,42.791351318359375,15881600
+2019-03-29,49.79999923706055,49.79999923706055,47.79999923706055,48.31999969482422,42.120140075683594,53590800
+2019-04-01,48.43000030517578,48.900001525878906,48.16999816894531,48.810001373291016,42.547279357910156,42015500
+2019-04-02,48.56999969482422,48.880001068115234,47.959999084472656,48.209999084472656,42.024253845214844,35393600
+2019-04-03,48.470001220703125,48.869998931884766,48.08000183105469,48.86000061035156,42.590858459472656,30366300
+2019-04-04,48.95000076293945,49.68000030517578,48.880001068115234,49.16999816894531,42.861083984375,19260100
+2019-04-05,49.2599983215332,49.40999984741211,48.599998474121094,48.779998779296875,42.52113342285156,23734900
+2019-04-08,48.63999938964844,49.099998474121094,48.58000183105469,48.880001068115234,42.60830307006836,18875200
+2019-04-09,48.68000030517578,48.70000076293945,48.02000045776367,48.13999938964844,41.96324157714844,22903500
+2019-04-10,48.08000183105469,48.189998626708984,47.400001525878906,47.790000915527344,41.65814971923828,30977800
+2019-04-11,47.970001220703125,48.2599983215332,47.380001068115234,47.7400016784668,41.614559173583984,33662700
+2019-04-12,47.75,48.81999969482422,46.060001373291016,46.4900016784668,40.52495574951172,70271400
+2019-04-15,45.869998931884766,47.060001373291016,45.65999984741211,46.77000045776367,40.76902389526367,34954000
+2019-04-16,46.880001068115234,47.869998931884766,46.869998931884766,47.650001525878906,41.536109924316406,25217100
+2019-04-17,47.959999084472656,47.959999084472656,46.91999816894531,47.54999923706055,41.448944091796875,25144000
+2019-04-18,47.439998626708984,47.869998931884766,47.119998931884766,47.58000183105469,41.475093841552734,22416800
+2019-04-22,47.40999984741211,47.5,47.099998474121094,47.2599983215332,41.1961555480957,15972600
+2019-04-23,47.20000076293945,47.439998626708984,46.95000076293945,47.349998474121094,41.274600982666016,16434300
+2019-04-24,47.060001373291016,47.689998626708984,47.029998779296875,47.47999954223633,41.3879280090332,17831800
+2019-04-25,47.16999816894531,47.959999084472656,46.90999984741211,47.5099983215332,41.41407012939453,23042800
+2019-04-26,47.52000045776367,47.97999954223633,47.400001525878906,47.959999084472656,41.806339263916016,13035500
+2019-04-29,47.970001220703125,48.790000915527344,47.959999084472656,48.27000045776367,42.07655715942383,16918700
+2019-04-30,48.349998474121094,48.560001373291016,48.11000061035156,48.40999984741211,42.19860076904297,18525100
+2019-05-01,48.31999969482422,48.849998474121094,47.9900016784668,48.22999954223633,42.04169845581055,17542100
+2019-05-02,48.349998474121094,48.4900016784668,47.849998474121094,48.29999923706055,42.102718353271484,16883000
+2019-05-03,48.52000045776367,48.77000045776367,48.349998474121094,48.650001525878906,42.40781784057617,16571300
+2019-05-06,47.9900016784668,48.72999954223633,47.880001068115234,48.43000030517578,42.21603012084961,19279900
+2019-05-07,48.04999923706055,48.15999984741211,46.90999984741211,47.16999816894531,41.117698669433594,23919100
+2019-05-08,47.060001373291016,47.310001373291016,46.810001373291016,47.0,40.969512939453125,19814400
+2019-05-09,46.0,46.83000183105469,45.779998779296875,46.7400016784668,41.136741638183594,23246900
+2019-05-10,46.40999984741211,47.369998931884766,46.11000061035156,47.150001525878906,41.49758529663086,19983400
+2019-05-13,46.279998779296875,46.9900016784668,46.2599983215332,46.33000183105469,40.7758903503418,23304700
+2019-05-14,46.380001068115234,46.93000030517578,45.97999954223633,46.4900016784668,40.916709899902344,21267600
+2019-05-15,46.02000045776367,46.349998474121094,45.4900016784668,45.84000015258789,40.34463119506836,20123300
+2019-05-16,45.9900016784668,46.529998779296875,45.7599983215332,45.900001525878906,40.397438049316406,20764100
+2019-05-17,45.439998626708984,46.22999954223633,45.40999984741211,45.70000076293945,40.22142028808594,22273500
+2019-05-20,45.619998931884766,45.90999984741211,45.29999923706055,45.45000076293945,40.001380920410156,18854000
+2019-05-21,45.619998931884766,46.36000061035156,45.52000045776367,46.33000183105469,40.7758903503418,18416300
+2019-05-22,46.06999969482422,46.310001373291016,45.959999084472656,46.099998474121094,40.57345199584961,13155000
+2019-05-23,45.83000183105469,45.86000061035156,45.06999969482422,45.560001373291016,40.09819030761719,17643700
+2019-05-24,45.7599983215332,46.349998474121094,45.59000015258789,46.16999816894531,40.63507080078125,13425500
+2019-05-28,46.06999969482422,46.25,45.58000183105469,45.59000015258789,40.124595642089844,19984600
+2019-05-29,45.38999938964844,45.68000030517578,45.130001068115234,45.47999954223633,40.02778244018555,16058800
+2019-05-30,45.689998626708984,45.849998474121094,44.880001068115234,45.04999923706055,39.64933395385742,13775900
+2019-05-31,44.529998779296875,44.86000061035156,44.220001220703125,44.369998931884766,39.05086135864258,17540500
+2019-06-03,44.2400016784668,45.11000061035156,44.20000076293945,44.52000045776367,39.18286895751953,20172500
+2019-06-04,45.15999984741211,45.7599983215332,45.0099983215332,45.68000030517578,40.20381164550781,21082000
+2019-06-05,45.869998931884766,45.900001525878906,45.29999923706055,45.86000061035156,40.36223602294922,13705400
+2019-06-06,45.7400016784668,46.189998626708984,45.45000076293945,45.91999816894531,40.415042877197266,16020500
+2019-06-07,45.900001525878906,46.15999984741211,45.54999923706055,45.630001068115234,40.1598014831543,14979900
+2019-06-10,46.060001373291016,46.810001373291016,46.060001373291016,46.27000045776367,40.723087310791016,15242700
+2019-06-11,45.84000015258789,46.459999084472656,45.77000045776367,46.2599983215332,40.71427536010742,15078300
+2019-06-12,46.0099983215332,46.27000045776367,44.779998779296875,44.90999984741211,39.52611541748047,22470400
+2019-06-13,45.099998474121094,45.630001068115234,44.91999816894531,45.290000915527344,39.860565185546875,15629400
+2019-06-14,45.310001373291016,45.790000915527344,44.84000015258789,45.59000015258789,40.124595642089844,16147500
+2019-06-17,45.58000183105469,46.02000045776367,45.13999938964844,45.27000045776367,39.84296417236328,13420400
+2019-06-18,45.25,46.38999938964844,45.060001373291016,46.099998474121094,40.57345199584961,18611100
+2019-06-19,46.47999954223633,46.75,45.630001068115234,45.650001525878906,40.17741012573242,17787600
+2019-06-20,45.849998474121094,45.9900016784668,45.2400016784668,45.86000061035156,40.36223602294922,19205200
+2019-06-21,45.84000015258789,46.88999938964844,45.790000915527344,46.88999938964844,41.26874542236328,39186200
+2019-06-24,46.54999923706055,46.689998626708984,46.22999954223633,46.27000045776367,40.723087310791016,21854400
+2019-06-25,46.130001068115234,46.529998779296875,45.43000030517578,46.13999938964844,40.60866928100586,20814000
+2019-06-26,46.209999084472656,46.279998779296875,45.779998779296875,45.79999923706055,40.30942916870117,17106800
+2019-06-27,46.220001220703125,46.529998779296875,46.11000061035156,46.290000915527344,40.740684509277344,13391600
+2019-06-28,46.810001373291016,47.70000076293945,46.79999923706055,47.31999969482422,41.64720916748047,31030900
+2019-07-01,47.880001068115234,48.119998931884766,47.400001525878906,47.689998626708984,41.97285079956055,15089100
+2019-07-02,47.52000045776367,47.79999923706055,46.91999816894531,47.22999954223633,41.5679931640625,12107200
+2019-07-03,47.29999923706055,47.790000915527344,46.97999954223633,47.65999984741211,41.946449279785156,10438400
+2019-07-05,48.099998474121094,48.189998626708984,47.66999816894531,47.77000045776367,42.043251037597656,10801600
+2019-07-08,47.400001525878906,47.9900016784668,47.310001373291016,47.529998779296875,41.832027435302734,13189300
+2019-07-09,47.29999923706055,47.88999938964844,47.209999084472656,47.83000183105469,42.09606170654297,12595000
+2019-07-10,47.66999816894531,47.810001373291016,47.040000915527344,47.150001525878906,41.49758529663086,12784900
+2019-07-11,47.209999084472656,47.58000183105469,47.060001373291016,47.13999938964844,41.48877716064453,19751400
+2019-07-12,47.119998931884766,47.41999816894531,46.91999816894531,47.36000061035156,41.682411193847656,12792600
+2019-07-15,47.400001525878906,47.45000076293945,46.439998626708984,46.709999084472656,41.11033630371094,21338400
+2019-07-16,46.720001220703125,46.970001220703125,45.220001220703125,45.29999923706055,39.869361877441406,37548300
+2019-07-17,45.20000076293945,45.75,45.13999938964844,45.209999084472656,39.790157318115234,24502100
+2019-07-18,45.220001220703125,46.02000045776367,45.189998626708984,45.81999969482422,40.3270263671875,19409100
+2019-07-19,45.959999084472656,46.40999984741211,45.86000061035156,46.029998779296875,40.5118522644043,21847900
+2019-07-22,45.88999938964844,46.54999923706055,45.77000045776367,46.47999954223633,40.90790939331055,17972100
+2019-07-23,46.68000030517578,47.59000015258789,46.65999984741211,47.20000076293945,41.54159927368164,21150200
+2019-07-24,47.29999923706055,48.470001220703125,47.279998779296875,48.45000076293945,42.64175033569336,29357200
+2019-07-25,48.52000045776367,48.7400016784668,48.0099983215332,48.09000015258789,42.324893951416016,20562000
+2019-07-26,48.150001525878906,49.310001373291016,48.06999969482422,49.29999923706055,43.38983154296875,21641500
+2019-07-29,49.380001068115234,49.56999969482422,48.18000030517578,48.279998779296875,42.49211502075195,19148600
+2019-07-30,48.0099983215332,48.59000015258789,47.88999938964844,48.54999923706055,42.72975158691406,14207000
+2019-07-31,48.2599983215332,48.97999954223633,48.11000061035156,48.40999984741211,42.606529235839844,23422800
+2019-08-01,48.40999984741211,48.63999938964844,46.95000076293945,47.060001373291016,41.41837692260742,22668600
+2019-08-02,47.11000061035156,47.61000061035156,46.369998931884766,47.439998626708984,41.7528076171875,20159000
+2019-08-05,46.5,46.79999923706055,45.849998474121094,46.13999938964844,40.60866928100586,27113500
+2019-08-06,46.61000061035156,47.029998779296875,45.81999969482422,46.93000030517578,41.30396270751953,19446100
+2019-08-07,46.06999969482422,46.150001525878906,45.22999954223633,45.810001373291016,40.31822967529297,27830000
+2019-08-08,45.689998626708984,46.63999938964844,45.54999923706055,46.400001525878906,41.29724884033203,20671300
+2019-08-09,46.02000045776367,46.65999984741211,45.75,46.29999923706055,41.208248138427734,19786100
+2019-08-12,45.5099983215332,45.90999984741211,45.33000183105469,45.43000030517578,40.43392562866211,17364400
+2019-08-13,45.61000061035156,46.41999816894531,45.2599983215332,45.959999084472656,40.90564727783203,16649100
+2019-08-14,45.02000045776367,45.099998474121094,43.939998626708984,43.970001220703125,39.13448715209961,28786700
+2019-08-15,44.29999923706055,44.5,43.34000015258789,43.380001068115234,38.609378814697266,27900000
+2019-08-16,43.7400016784668,44.540000915527344,43.630001068115234,44.38999938964844,39.508304595947266,21196600
+2019-08-19,45.130001068115234,45.470001220703125,44.93000030517578,45.25,40.27372741699219,15378100
+2019-08-20,45.040000915527344,45.040000915527344,44.630001068115234,44.68000030517578,39.76640701293945,13345800
+2019-08-21,44.959999084472656,45.279998779296875,44.810001373291016,45.0,40.05121994018555,13513700
+2019-08-22,45.33000183105469,45.83000183105469,45.060001373291016,45.619998931884766,40.6030387878418,14703900
+2019-08-23,45.20000076293945,45.650001525878906,44.09000015258789,44.41999816894531,39.53500747680664,21152500
+2019-08-26,44.709999084472656,45.0,44.4900016784668,44.97999954223633,40.03341293334961,15973100
+2019-08-27,45.22999954223633,45.33000183105469,44.43000030517578,44.75,39.828712463378906,15038200
+2019-08-28,44.63999938964844,45.779998779296875,44.4900016784668,45.470001220703125,40.46953582763672,14740000
+2019-08-29,46.0,46.4900016784668,45.779998779296875,46.189998626708984,41.11034393310547,16196600
+2019-08-30,46.540000915527344,46.900001525878906,46.40999984741211,46.56999969482422,41.44856643676758,15250600
+2019-09-03,46.310001373291016,46.34000015258789,45.47999954223633,46.09000015258789,41.02134323120117,17224200
+2019-09-04,46.540000915527344,46.70000076293945,46.279998779296875,46.5,41.386260986328125,17123100
+2019-09-05,47.310001373291016,48.16999816894531,47.29999923706055,47.619998931884766,42.383087158203125,19243400
+2019-09-06,47.58000183105469,47.77000045776367,47.099998474121094,47.150001525878906,41.96478271484375,18846100
+2019-09-09,47.31999969482422,48.63999938964844,46.88999938964844,48.40999984741211,43.086204528808594,27651400
+2019-09-10,48.06999969482422,48.93000030517578,48.06999969482422,48.310001373291016,42.99721145629883,25822400
+2019-09-11,48.290000915527344,48.97999954223633,47.790000915527344,48.849998474121094,43.47781753540039,19190000
+2019-09-12,48.52000045776367,49.08000183105469,48.220001220703125,48.650001525878906,43.29982376098633,24305900
+2019-09-13,49.0099983215332,49.36000061035156,48.65999984741211,48.91999816894531,43.54011917114258,25142400
+2019-09-16,48.459999084472656,49.0,48.400001525878906,48.97999954223633,43.593528747558594,17759700
+2019-09-17,48.70000076293945,48.86000061035156,48.310001373291016,48.7599983215332,43.39771270751953,18346100
+2019-09-18,48.630001068115234,49.209999084472656,48.43000030517578,48.93000030517578,43.54902648925781,20511700
+2019-09-19,48.9900016784668,49.310001373291016,48.869998931884766,48.90999984741211,43.531227111816406,16887500
+2019-09-20,49.06999969482422,49.29999923706055,48.61000061035156,48.630001068115234,43.28201675415039,30229400
+2019-09-23,48.31999969482422,49.09000015258789,48.310001373291016,48.959999084472656,43.575721740722656,20603400
+2019-09-24,48.97999954223633,49.220001220703125,48.470001220703125,48.650001525878906,43.29982376098633,21629300
+2019-09-25,48.72999954223633,49.540000915527344,48.650001525878906,49.2599983215332,43.842735290527344,21313100
+2019-09-26,49.25,49.369998931884766,48.81999969482422,48.869998931884766,43.495628356933594,19984000
+2019-09-27,50.400001525878906,51.40999984741211,50.25,50.709999084472656,45.133270263671875,59467400
+2019-09-30,50.77000045776367,50.849998474121094,50.060001373291016,50.439998626708984,44.89296340942383,26897100
+2019-10-01,50.650001525878906,50.779998779296875,49.0,49.060001373291016,43.664730072021484,27249300
+2019-10-02,48.720001220703125,49.040000915527344,48.369998931884766,48.470001220703125,43.13961410522461,23515900
+2019-10-03,48.29999923706055,48.5099983215332,47.31999969482422,48.47999954223633,43.14850997924805,20212200
+2019-10-04,48.65999984741211,49.25,48.529998779296875,49.209999084472656,43.79822540283203,15779500
+2019-10-07,48.95000076293945,49.290000915527344,48.75,48.810001373291016,43.442222595214844,15691900
+2019-10-08,48.25,48.349998474121094,47.540000915527344,47.81999969482422,42.561092376708984,19734000
+2019-10-09,48.16999816894531,48.41999816894531,48.08000183105469,48.150001525878906,42.85480880737305,13467800
+2019-10-10,48.33000183105469,49.06999969482422,48.15999984741211,48.650001525878906,43.29982376098633,18267800
+2019-10-11,49.459999084472656,49.91999816894531,49.150001525878906,49.209999084472656,43.79822540283203,23024600
+2019-10-14,49.09000015258789,49.45000076293945,48.97999954223633,49.27000045776367,43.85163497924805,16870500
+2019-10-15,49.279998779296875,51.25,48.779998779296875,50.11000061035156,44.5992546081543,38478400
+2019-10-16,50.040000915527344,50.279998779296875,49.45000076293945,49.59000015258789,44.13644790649414,23728400
+2019-10-17,49.97999954223633,50.16999816894531,49.47999954223633,49.61000061035156,44.15423583984375,20560100
+2019-10-18,49.34000015258789,50.220001220703125,49.31999969482422,49.970001220703125,44.47465133666992,21199500
+2019-10-21,50.279998779296875,50.5,50.18000030517578,50.459999084472656,44.9107666015625,19409100
+2019-10-22,50.439998626708984,51.02000045776367,50.22999954223633,50.619998931884766,45.05316925048828,18526900
+2019-10-23,50.720001220703125,50.970001220703125,50.56999969482422,50.93000030517578,45.329078674316406,14173700
+2019-10-24,50.65999984741211,51.20000076293945,50.65999984741211,51.099998474121094,45.480384826660156,16695400
+2019-10-25,51.08000183105469,51.72999954223633,51.0,51.56999969482422,45.89869689941406,17433300
+2019-10-28,51.939998626708984,52.04999923706055,51.56999969482422,51.650001525878906,45.96990203857422,23914800
+2019-10-29,51.5,52.36000061035156,51.5,52.16999816894531,46.43271255493164,21063000
+2019-10-30,51.880001068115234,52.279998779296875,51.619998931884766,52.029998779296875,46.30810546875,16155900
+2019-10-31,51.77000045776367,52.029998779296875,51.150001525878906,51.630001068115234,45.95209884643555,18814700
+2019-11-01,52.130001068115234,52.290000915527344,51.90999984741211,52.18000030517578,46.441619873046875,16359300
+2019-11-04,52.58000183105469,52.79999923706055,52.2400016784668,52.720001220703125,46.92222213745117,17559900
+2019-11-05,52.7400016784668,53.5,52.7400016784668,53.29999923706055,47.43844985961914,25965300
+2019-11-06,53.290000915527344,53.84000015258789,53.16999816894531,53.79999923706055,47.88345718383789,22051100
+2019-11-07,53.779998779296875,54.400001525878906,53.779998779296875,54.0,48.52143096923828,23452500
+2019-11-08,53.83000183105469,54.22999954223633,53.560001373291016,54.099998474121094,48.61127853393555,14722100
+2019-11-11,53.790000915527344,54.13999938964844,53.72999954223633,54.04999923706055,48.56635665893555,10659400
+2019-11-12,53.75,54.2400016784668,53.619998931884766,54.220001220703125,48.71910858154297,15187600
+2019-11-13,53.810001373291016,53.900001525878906,53.209999084472656,53.290000915527344,47.88345718383789,16846800
+2019-11-14,53.220001220703125,53.560001373291016,53.099998474121094,53.4900016784668,48.063167572021484,16491400
+2019-11-15,53.779998779296875,53.939998626708984,53.43000030517578,53.79999923706055,48.34172058105469,15225300
+2019-11-18,53.84000015258789,54.11000061035156,53.650001525878906,54.0,48.52143096923828,14374600
+2019-11-19,54.099998474121094,54.33000183105469,53.869998931884766,54.029998779296875,48.54837417602539,14434100
+2019-11-20,53.72999954223633,53.86000061035156,53.25,53.540000915527344,48.108097076416016,14994700
+2019-11-21,53.84000015258789,53.93000030517578,53.34000015258789,53.560001373291016,48.126068115234375,16186100
+2019-11-22,53.900001525878906,54.349998474121094,53.810001373291016,54.279998779296875,48.77301025390625,13823400
+2019-11-25,54.529998779296875,54.529998779296875,54.040000915527344,54.209999084472656,48.71011734008789,15561000
+2019-11-26,54.11000061035156,54.119998931884766,53.72999954223633,53.810001373291016,48.350704193115234,18078900
+2019-11-27,54.150001525878906,54.400001525878906,54.0099983215332,54.34000015258789,48.826927185058594,16352900
+2019-11-29,54.06999969482422,54.75,54.06999969482422,54.459999084472656,48.93476104736328,10508600
+2019-12-02,54.310001373291016,54.439998626708984,53.54999923706055,53.619998931884766,48.17997360229492,20252700
+2019-12-03,53.0099983215332,53.04999923706055,52.16999816894531,52.58000183105469,47.2454833984375,25560700
+2019-12-04,52.599998474121094,53.47999954223633,52.540000915527344,53.2400016784668,47.83853530883789,18867400
+2019-12-05,53.40999984741211,53.529998779296875,53.099998474121094,53.22999954223633,47.82954406738281,13499700
+2019-12-06,53.86000061035156,54.40999984741211,53.689998626708984,54.369998931884766,48.8538818359375,18325700
+2019-12-09,54.16999816894531,54.54999923706055,53.90999984741211,53.91999816894531,48.44953918457031,15070800
+2019-12-10,53.4900016784668,53.869998931884766,53.380001068115234,53.689998626708984,48.24287414550781,15959100
+2019-12-11,53.7400016784668,53.97999954223633,53.06999969482422,53.16999816894531,47.775638580322266,16834200
+2019-12-12,53.369998931884766,54.54999923706055,53.099998474121094,54.36000061035156,48.84489822387695,19119500
+2019-12-13,54.04999923706055,54.41999816894531,53.43000030517578,53.790000915527344,48.33272171020508,19179300
+2019-12-16,54.2400016784668,54.560001373291016,54.220001220703125,54.220001220703125,48.71910858154297,19793500
+2019-12-17,54.11000061035156,54.5099983215332,53.9900016784668,54.34000015258789,48.826927185058594,16723400
+2019-12-18,54.459999084472656,54.459999084472656,53.630001068115234,53.66999816894531,48.22490692138672,18857000
+2019-12-19,53.7400016784668,53.83000183105469,53.41999816894531,53.630001068115234,48.18897247314453,18133300
+2019-12-20,54.04999923706055,54.04999923706055,53.06999969482422,53.33000183105469,47.91940689086914,66318000
+2019-12-23,53.34000015258789,54.0,53.25,53.810001373291016,48.350704193115234,17637700
+2019-12-24,53.95000076293945,54.040000915527344,53.7400016784668,53.81999969482422,48.35969543457031,4635500
+2019-12-26,54.04999923706055,54.38999938964844,53.95000076293945,54.150001525878906,48.656211853027344,12517100
+2019-12-27,54.290000915527344,54.31999969482422,53.869998931884766,53.91999816894531,48.44953918457031,9892000
+2019-12-30,54.16999816894531,54.2599983215332,53.5,53.599998474121094,48.16200256347656,10900500
+2019-12-31,53.529998779296875,53.81999969482422,53.459999084472656,53.79999923706055,48.34172058105469,12566000
+2020-01-02,53.849998474121094,54.040000915527344,53.5099983215332,53.75,48.296791076660156,16803100
+2020-01-03,53.11000061035156,53.619998931884766,52.900001525878906,53.41999816894531,48.000267028808594,15608800
+2020-01-06,52.7400016784668,53.20000076293945,52.720001220703125,53.099998474121094,47.71273422241211,13200300
+2020-01-07,53.04999923706055,53.04999923706055,52.470001220703125,52.65999984741211,47.3173828125,13278600
+2020-01-08,52.84000015258789,53.33000183105469,52.79999923706055,52.81999969482422,47.46114730834961,16585600
+2020-01-09,53.20000076293945,53.20000076293945,52.47999954223633,52.72999954223633,47.380271911621094,20817400
+2020-01-10,52.790000915527344,52.900001525878906,52.47999954223633,52.5,47.173606872558594,13777600
+2020-01-13,52.5,52.5,51.83000183105469,52.11000061035156,46.823177337646484,25197600
+2020-01-14,50.22999954223633,50.7400016784668,49.25,49.29999923706055,44.29825973510742,56668300
+2020-01-15,48.83000183105469,48.84000015258789,47.97999954223633,48.31999969482422,43.41768264770508,47148000
+2020-01-16,48.459999084472656,49.31999969482422,47.84000015258789,49.25,44.25333786010742,37020200
+2020-01-17,49.369998931884766,49.41999816894531,48.529998779296875,49.18000030517578,44.19043731689453,29669200
+2020-01-21,49.09000015258789,49.880001068115234,48.79999923706055,48.939998626708984,43.974788665771484,30858300
+2020-01-22,49.029998779296875,49.09000015258789,48.290000915527344,48.560001373291016,43.63334274291992,20367700
+2020-01-23,48.38999938964844,48.45000076293945,47.97999954223633,48.220001220703125,43.32783508300781,17297900
+2020-01-24,48.189998626708984,48.209999084472656,47.18000030517578,47.56999969482422,42.743778228759766,21239600
+2020-01-27,46.88999938964844,47.41999816894531,46.7400016784668,47.099998474121094,42.32146453857422,18156200
+2020-01-28,47.5099983215332,47.790000915527344,47.279998779296875,47.369998931884766,42.56407165527344,16673300
+2020-01-29,47.41999816894531,47.900001525878906,47.2599983215332,47.27000045776367,42.47422790527344,16166300
+2020-01-30,47.16999816894531,47.95000076293945,47.040000915527344,47.90999984741211,43.049285888671875,14760200
+2020-01-31,47.41999816894531,47.45000076293945,46.75,46.939998626708984,42.17769241333008,23080400
+2020-02-03,47.2400016784668,47.720001220703125,47.029998779296875,47.119998931884766,42.33943176269531,15471100
+2020-02-04,47.70000076293945,47.84000015258789,47.25,47.2599983215332,42.465232849121094,14973300
+2020-02-05,47.900001525878906,48.400001525878906,47.779998779296875,48.310001373291016,43.408714294433594,20141800
+2020-02-06,48.439998626708984,48.5,47.849998474121094,47.97999954223633,43.572174072265625,18259200
+2020-02-07,47.72999954223633,48.0,47.47999954223633,47.84000015258789,43.445030212402344,13174600
+2020-02-10,47.66999816894531,47.86000061035156,47.41999816894531,47.77000045776367,43.38145446777344,18124800
+2020-02-11,48.08000183105469,48.34000015258789,47.939998626708984,47.9900016784668,43.58124923706055,13686100
+2020-02-12,48.220001220703125,48.4900016784668,47.7599983215332,47.790000915527344,43.39962387084961,16668100
+2020-02-13,47.619998931884766,48.18000030517578,47.54999923706055,48.119998931884766,43.699302673339844,12530000
+2020-02-14,48.13999938964844,48.31999969482422,47.75,48.220001220703125,43.790122985839844,15526400
+2020-02-18,47.970001220703125,48.119998931884766,46.529998779296875,46.9900016784668,42.673118591308594,22423800
+2020-02-19,47.25,47.349998474121094,46.97999954223633,47.09000015258789,42.76393508911133,15602500
+2020-02-20,47.0,47.40999984741211,46.68000030517578,47.34000015258789,42.990962982177734,15965500
+2020-02-21,47.47999954223633,47.849998474121094,47.099998474121094,47.70000076293945,43.317893981933594,21729100
+2020-02-24,46.58000183105469,46.95000076293945,46.2599983215332,46.38999938964844,42.128238677978516,23075900
+2020-02-25,46.290000915527344,46.66999816894531,44.959999084472656,45.119998931884766,40.97490692138672,31110100
+2020-02-26,45.47999954223633,45.650001525878906,44.130001068115234,44.13999938964844,40.084938049316406,27372600
+2020-02-27,43.31999969482422,44.31999969482422,42.43000030517578,42.470001220703125,38.56836700439453,41180000
+2020-02-28,41.310001373291016,41.869998931884766,39.75,40.849998474121094,37.09718704223633,71703000
+2020-03-02,40.97999954223633,42.279998779296875,39.459999084472656,42.2599983215332,38.377655029296875,44231200
+2020-03-03,42.060001373291016,42.900001525878906,40.029998779296875,40.529998779296875,36.80659484863281,45091000
+2020-03-04,41.0099983215332,41.43000030517578,39.959999084472656,41.400001525878906,37.596656799316406,33881500
+2020-03-05,40.0,40.0099983215332,38.56999969482422,38.900001525878906,35.326332092285156,45037900
+2020-03-06,37.0,37.68000030517578,36.33000183105469,37.09000015258789,33.682613372802734,56766500
+2020-03-09,33.720001220703125,34.47999954223633,32.220001220703125,32.47999954223633,29.49612045288086,53277200
+2020-03-10,34.630001068115234,35.08000183105469,32.279998779296875,35.08000183105469,31.857267379760742,40078700
+2020-03-11,34.04999923706055,34.27000045776367,32.0099983215332,32.33000183105469,29.359909057617188,44769500
+2020-03-12,29.809999465942383,30.860000610351562,27.1200008392334,27.200000762939453,24.701190948486328,68447600
+2020-03-13,30.149999618530273,31.760000228881836,27.770000457763672,30.889999389648438,28.052194595336914,78365700
+2020-03-16,26.34000015258789,29.229999542236328,26.299999237060547,26.5,24.065494537353516,57466700
+2020-03-17,27.6299991607666,30.6200008392334,25.889999389648438,29.6299991607666,26.907949447631836,58112800
+2020-03-18,27.700000762939453,28.889999389648438,26.899999618530273,28.1200008392334,25.53667449951172,51904100
+2020-03-19,27.65999984741211,29.110000610351562,26.290000915527344,28.290000915527344,25.69105339050293,53123500
+2020-03-20,28.68000030517578,28.75,26.18000030517578,26.5,24.065494537353516,73915800
+2020-03-23,26.260000228881836,26.8700008392334,25.110000610351562,25.25,22.93033218383789,47064100
+2020-03-24,26.959999084472656,29.170000076293945,26.329999923706055,28.920000076293945,26.263172149658203,48630300
+2020-03-25,29.0,30.299999237060547,27.770000457763672,28.969999313354492,26.308582305908203,53341100
+2020-03-26,29.329999923706055,31.389999389648438,29.079999923706055,30.899999618530273,28.0612735748291,45494700
+2020-03-27,30.020000457763672,31.290000915527344,29.079999923706055,30.280000686645508,27.498233795166016,38942800
+2020-03-30,30.360000610351562,30.479999542236328,28.889999389648438,29.920000076293945,27.171308517456055,41232800
+2020-03-31,29.40999984741211,29.75,28.15999984741211,28.700000762939453,26.063383102416992,36920300
+2020-04-01,27.020000457763672,27.3700008392334,26.200000762939453,26.56999969482422,24.129066467285156,48497400
+2020-04-02,26.469999313354492,27.530000686645508,26.3799991607666,27.219999313354492,24.719350814819336,33113500
+2020-04-03,27.0,27.360000610351562,25.90999984741211,26.229999542236328,23.82029914855957,32735800
+2020-04-06,27.40999984741211,28.829999923706055,27.399999618530273,28.6299991607666,25.99981689453125,36056100
+2020-04-07,30.75,30.780000686645508,28.709999084472656,28.770000457763672,26.1269588470459,39229900
+2020-04-08,29.34000015258789,30.479999542236328,28.68000030517578,30.280000686645508,27.498233795166016,42213700
+2020-04-09,31.1200008392334,33.90999984741211,31.100000381469727,33.20000076293945,30.14997673034668,62462000
+2020-04-13,33.220001220703125,33.2400016784668,31.40999984741211,31.43000030517578,28.542585372924805,36068900
+2020-04-14,32.11000061035156,32.5,29.559999465942383,30.18000030517578,27.40742301940918,64267100
+2020-04-15,28.770000457763672,29.110000610351562,28.219999313354492,28.440000534057617,25.8272705078125,41883900
+2020-04-16,28.280000686645508,28.280000686645508,26.65999984741211,26.889999389648438,24.419666290283203,52962100
+2020-04-17,28.149999618530273,28.780000686645508,27.799999237060547,28.3799991607666,25.772783279418945,46985000
+2020-04-20,27.329999923706055,28.889999389648438,26.920000076293945,27.68000030517578,25.13709259033203,45441600
+2020-04-21,26.899999618530273,27.25,26.5,26.84000015258789,24.3742618560791,41918700
+2020-04-22,27.5,27.579999923706055,26.700000762939453,26.799999237060547,24.337932586669922,28043300
+2020-04-23,26.950000762939453,27.209999084472656,26.420000076293945,26.530000686645508,24.092737197875977,38331500
+2020-04-24,26.799999237060547,27.290000915527344,26.3700008392334,26.920000076293945,24.446908950805664,35135900
+2020-04-27,27.3700008392334,28.579999923706055,27.15999984741211,28.40999984741211,25.800025939941406,39606100
+2020-04-28,29.600000381469727,29.920000076293945,28.59000015258789,28.8700008392334,26.21776580810547,35188000
+2020-04-29,30.100000381469727,30.459999084472656,29.649999618530273,30.0,27.24395751953125,38515200
+2020-04-30,29.31999969482422,29.610000610351562,28.600000381469727,29.049999237060547,26.38123321533203,29506100
+2020-05-01,28.5,28.530000686645508,27.280000686645508,27.59000015258789,25.05536460876465,35197600
+2020-05-04,26.959999084472656,27.450000762939453,26.600000381469727,27.350000381469727,24.837406158447266,34343900
+2020-05-05,27.520000457763672,27.799999237060547,26.25,26.31999969482422,23.90203094482422,56753400
+2020-05-06,26.459999084472656,26.649999618530273,25.399999618530273,25.610000610351562,23.25725555419922,57732900
+2020-05-07,25.59000015258789,26.100000381469727,25.139999389648438,25.229999542236328,23.377714157104492,52387000
+2020-05-08,25.639999389648438,25.780000686645508,25.229999542236328,25.43000030517578,23.563034057617188,53725300
+2020-05-11,25.110000610351562,25.229999542236328,24.600000381469727,24.780000686645508,22.960752487182617,51444200
+2020-05-12,24.959999084472656,25.270000457763672,24.0,24.040000915527344,22.27507972717285,53560500
+2020-05-13,23.950000762939453,23.950000762939453,22.0,22.530000686645508,20.87594223022461,90209900
+2020-05-14,22.1299991607666,24.59000015258789,22.020000457763672,24.059999465942383,22.293607711791992,87965500
+2020-05-15,23.690000534057617,23.829999923706055,23.079999923706055,23.360000610351562,21.645000457763672,51616700
+2020-05-18,24.549999237060547,25.59000015258789,24.34000015258789,25.40999984741211,23.544496536254883,55684400
+2020-05-19,25.0,25.149999618530273,23.920000076293945,23.950000762939453,22.191686630249023,48234300
+2020-05-20,24.489999771118164,24.739999771118164,24.360000610351562,24.520000457763672,22.719839096069336,45297100
+2020-05-21,24.389999389648438,24.850000381469727,24.31999969482422,24.459999084472656,22.66423988342285,28376500
+2020-05-22,24.440000534057617,24.489999771118164,23.920000076293945,24.170000076293945,22.39553451538086,30415300
+2020-05-26,25.049999237060547,26.510000228881836,25.040000915527344,26.260000228881836,24.332094192504883,57720300
+2020-05-27,27.799999237060547,28.260000228881836,26.84000015258789,27.950000762939453,25.898021697998047,61963000
+2020-05-28,28.31999969482422,28.3700008392334,27.1200008392334,27.219999313354492,25.221614837646484,51490200
+2020-05-29,26.5,27.06999969482422,26.09000015258789,26.469999313354492,24.526674270629883,51336900
+2020-06-01,26.610000610351562,27.59000015258789,26.3700008392334,27.09000015258789,25.101163864135742,34201700
+2020-06-02,27.579999923706055,27.989999771118164,27.15999984741211,27.399999618530273,25.38840103149414,39058000
+2020-06-03,28.389999389648438,29.190000534057617,28.34000015258789,28.829999923706055,26.713417053222656,50814000
+2020-06-04,29.479999542236328,30.25,28.639999389648438,30.219999313354492,28.001365661621094,61839200
+2020-06-05,33.88999938964844,33.88999938964844,31.459999084472656,31.670000076293945,29.34491539001465,107651200
+2020-06-08,32.900001525878906,33.43000030517578,32.27000045776367,33.31999969482422,30.873777389526367,69051300
+2020-06-09,32.439998626708984,33.08000183105469,31.510000228881836,32.630001068115234,30.234434127807617,51480400
+2020-06-10,32.29999923706055,32.33000183105469,29.649999618530273,29.709999084472656,27.528806686401367,82090000
+2020-06-11,27.200000762939453,28.43000030517578,26.700000762939453,26.790000915527344,24.823184967041016,75621300
+2020-06-12,28.0,28.229999542236328,27.350000381469727,27.969999313354492,25.91655158996582,51301200
+2020-06-15,26.860000610351562,28.389999389648438,26.559999465942383,28.209999084472656,26.13892936706543,48311400
+2020-06-16,29.43000030517578,29.649999618530273,27.770000457763672,28.520000457763672,26.42617416381836,52985600
+2020-06-17,28.5,28.549999237060547,27.350000381469727,27.450000762939453,25.434734344482422,38660800
+2020-06-18,27.100000381469727,27.93000030517578,26.93000030517578,27.549999237060547,25.527387619018555,33670200
+2020-06-19,28.0,28.049999237060547,27.010000228881836,27.600000381469727,25.57371711730957,71903000
+2020-06-22,27.270000457763672,27.6299991607666,26.889999389648438,27.350000381469727,25.342071533203125,32808300
+2020-06-23,27.780000686645508,28.290000915527344,27.190000534057617,27.229999542236328,25.230878829956055,47279100
+2020-06-24,26.959999084472656,27.030000686645508,25.989999771118164,26.1200008392334,24.202377319335938,57380900
+2020-06-25,25.959999084472656,27.40999984741211,25.889999389648438,27.3700008392334,25.3606014251709,45102200
+2020-06-26,26.100000381469727,26.399999618530273,25.25,25.34000015258789,23.479639053344727,81172300
+2020-06-29,25.59000015258789,25.899999618530273,25.260000228881836,25.700000762939453,23.813207626342773,43769200
+2020-06-30,25.209999084472656,25.8700008392334,25.170000076293945,25.600000381469727,23.720550537109375,46610000
+2020-07-01,25.729999542236328,25.959999084472656,24.93000030517578,25.09000015258789,23.24799156188965,37509300
+2020-07-02,25.75,26.170000076293945,25.100000381469727,25.34000015258789,23.479639053344727,37013300
+2020-07-06,25.81999969482422,26.020000457763672,24.979999542236328,25.489999771118164,23.618623733520508,46983100
+2020-07-07,25.200000762939453,25.219999313354492,24.34000015258789,24.459999084472656,22.66423988342285,36920500
+2020-07-08,24.440000534057617,24.780000686645508,24.06999969482422,24.549999237060547,22.747636795043945,38413400
+2020-07-09,24.5,24.780000686645508,23.709999084472656,24.040000915527344,22.27507972717285,38118900
+2020-07-10,24.18000030517578,25.530000686645508,24.149999618530273,25.469999313354492,23.600088119506836,56483300
+2020-07-13,25.81999969482422,26.040000915527344,24.940000534057617,25.40999984741211,23.544496536254883,51038800
+2020-07-14,23.920000076293945,24.389999389648438,23.329999923706055,24.25,22.469661712646484,118952600
+2020-07-15,24.979999542236328,25.549999237060547,24.84000015258789,25.350000381469727,23.488901138305664,61714300
+2020-07-16,24.90999984741211,26.09000015258789,24.81999969482422,25.459999084472656,23.590822219848633,48676800
+2020-07-17,25.489999771118164,25.639999389648438,24.860000610351562,24.950000762939453,23.118270874023438,39184100
+2020-07-20,24.719999313354492,24.8799991607666,24.399999618530273,24.56999969482422,22.766164779663086,38682200
+2020-07-21,24.75,26.280000686645508,24.709999084472656,26.200000762939453,24.276498794555664,58395200
+2020-07-22,26.1299991607666,26.350000381469727,25.81999969482422,26.260000228881836,24.332094192504883,41030500
+2020-07-23,26.15999984741211,26.510000228881836,25.700000762939453,26.350000381469727,24.415489196777344,50791000
+2020-07-24,26.469999313354492,26.850000381469727,26.200000762939453,26.260000228881836,24.332094192504883,39357000
+2020-07-27,26.020000457763672,26.020000457763672,25.25,25.489999771118164,23.618623733520508,34761000
+2020-07-28,25.329999923706055,25.700000762939453,25.329999923706055,25.530000686645508,23.65568733215332,30505200
+2020-07-29,25.450000762939453,25.81999969482422,25.0,25.780000686645508,23.887332916259766,31442100
+2020-07-30,25.190000534057617,25.239999771118164,24.5,24.649999618530273,22.84029769897461,51019200
+2020-07-31,24.5,24.65999984741211,24.079999923706055,24.260000228881836,22.478927612304688,45537900
+2020-08-03,24.25,24.5,23.899999618530273,24.290000915527344,22.50672721862793,27863700
+2020-08-04,24.200000762939453,24.290000915527344,24.030000686645508,24.219999313354492,22.441864013671875,28106900
+2020-08-05,24.399999618530273,24.75,24.34000015258789,24.399999618530273,22.6086483001709,32935400
+2020-08-06,24.200000762939453,24.5,24.1200008392334,24.239999771118164,22.552824020385742,44670300
+2020-08-07,24.1299991607666,25.219999313354492,24.0,25.06999969482422,23.325057983398438,46272400
+2020-08-10,25.219999313354492,25.479999542236328,24.219999313354492,24.700000762939453,22.98080825805664,50602600
+2020-08-11,25.290000915527344,26.139999389648438,25.200000762939453,25.31999969482422,23.557653427124023,55000100
+2020-08-12,25.979999542236328,26.139999389648438,24.719999313354492,25.190000534057617,23.436702728271484,42868500
+2020-08-13,24.950000762939453,25.229999542236328,24.68000030517578,25.020000457763672,23.278539657592773,27387800
+2020-08-14,24.790000915527344,25.489999771118164,24.639999389648438,25.299999237060547,23.539045333862305,26743400
+2020-08-17,25.030000686645508,25.139999389648438,24.440000534057617,24.469999313354492,22.766815185546875,36661700
+2020-08-18,24.420000076293945,24.450000762939453,24.010000228881836,24.040000915527344,22.36674690246582,29680700
+2020-08-19,24.010000228881836,24.389999389648438,23.84000015258789,24.06999969482422,22.394657135009766,33667800
+2020-08-20,23.739999771118164,23.940000534057617,23.600000381469727,23.75,22.09693145751953,36022100
+2020-08-21,23.639999389648438,23.90999984741211,23.520000457763672,23.639999389648438,21.994586944580078,27198000
+2020-08-24,23.799999237060547,24.510000228881836,23.610000610351562,24.489999771118164,22.785425186157227,36906700
+2020-08-25,24.739999771118164,24.889999389648438,24.299999237060547,24.610000610351562,22.897071838378906,35077300
+2020-08-26,24.510000228881836,24.579999923706055,24.040000915527344,24.040000915527344,22.36674690246582,28348200
+2020-08-27,23.989999771118164,24.780000686645508,23.969999313354492,24.59000015258789,22.878463745117188,36706600
+2020-08-28,24.75,24.770000457763672,24.350000381469727,24.690000534057617,22.971508026123047,25797300
+2020-08-31,24.489999771118164,24.510000228881836,24.09000015258789,24.149999618530273,22.469087600708008,27615500
+2020-09-01,24.020000457763672,24.34000015258789,23.739999771118164,24.049999237060547,22.376049041748047,30508800
+2020-09-02,24.010000228881836,24.65999984741211,23.93000030517578,24.56999969482422,22.859853744506836,40334000
+2020-09-03,24.799999237060547,25.360000610351562,24.299999237060547,24.520000457763672,22.813337326049805,42349300
+2020-09-04,25.0,25.190000534057617,24.25,24.790000915527344,23.064546585083008,48745000
+2020-09-08,24.280000686645508,24.549999237060547,23.739999771118164,23.969999313354492,22.301616668701172,49082900
+2020-09-09,24.010000228881836,24.06999969482422,23.700000762939453,23.84000015258789,22.180667877197266,49427900
+2020-09-10,24.030000686645508,24.670000076293945,23.860000610351562,23.950000762939453,22.283008575439453,54211700
+2020-09-11,23.920000076293945,24.31999969482422,23.709999084472656,24.270000457763672,22.580739974975586,34861100
+2020-09-14,24.3799991607666,24.969999313354492,24.229999542236328,24.809999465942383,23.08315086364746,49787100
+2020-09-15,24.959999084472656,25.040000915527344,24.559999465942383,24.8799991607666,23.148277282714844,41954800
+2020-09-16,24.8700008392334,26.0,24.75,25.709999084472656,23.92050552368164,51768200
+2020-09-17,25.229999542236328,25.43000030517578,24.899999618530273,25.110000610351562,23.36227035522461,51531300
+2020-09-18,24.940000534057617,25.399999618530273,24.899999618530273,25.1299991607666,23.380878448486328,115153200
+2020-09-21,24.450000762939453,24.520000457763672,23.719999313354492,24.040000915527344,22.36674690246582,56188400
+2020-09-22,23.979999542236328,24.360000610351562,23.530000686645508,23.649999618530273,22.003887176513672,39839500
+2020-09-23,23.780000686645508,24.1299991607666,22.829999923706055,22.829999923706055,21.240964889526367,45697700
+2020-09-24,22.959999084472656,23.719999313354492,22.559999465942383,23.31999969482422,21.69685935974121,43329100
+2020-09-25,23.1200008392334,23.709999084472656,23.010000228881836,23.639999389648438,21.994586944580078,30229900
+2020-09-28,23.989999771118164,24.270000457763672,23.760000228881836,23.81999969482422,22.16205596923828,41103500
+2020-09-29,23.719999313354492,23.719999313354492,23.06999969482422,23.260000228881836,21.641035079956055,38416300
+2020-09-30,23.360000610351562,23.8700008392334,23.25,23.510000228881836,21.87363624572754,43071500
+2020-10-01,23.56999969482422,23.809999465942383,23.15999984741211,23.559999465942383,21.920154571533203,38879800
+2020-10-02,23.149999618530273,24.09000015258789,23.079999923706055,23.989999771118164,22.320222854614258,26238600
+2020-10-05,24.219999313354492,24.600000381469727,24.219999313354492,24.450000762939453,22.748207092285156,22607500
+2020-10-06,24.68000030517578,25.0,24.040000915527344,24.18000030517578,22.497005462646484,30991300
+2020-10-07,24.420000076293945,24.93000030517578,24.389999389648438,24.809999465942383,23.08315086364746,34647300
+2020-10-08,24.8799991607666,25.329999923706055,24.670000076293945,25.299999237060547,23.539045333862305,26483400
+2020-10-09,25.389999389648438,25.510000228881836,25.010000228881836,25.299999237060547,23.539045333862305,28211300
+2020-10-12,25.200000762939453,25.739999771118164,25.149999618530273,25.68000030517578,23.892597198486328,25855600
+2020-10-13,25.420000076293945,25.5,24.700000762939453,24.739999771118164,23.018022537231445,29939600
+2020-10-14,24.270000457763672,24.43000030517578,23.229999542236328,23.25,21.63173484802246,75388100
+2020-10-15,23.059999465942383,23.09000015258789,22.75,22.950000762939453,21.35261344909668,60328600
+2020-10-16,23.010000228881836,23.229999542236328,22.610000610351562,22.860000610351562,21.268878936767578,43141200
+2020-10-19,22.889999389648438,22.90999984741211,22.510000228881836,22.540000915527344,20.971153259277344,37423600
+2020-10-20,22.729999542236328,23.1299991607666,22.690000534057617,22.809999465942383,21.222354888916016,34751200
+2020-10-21,22.81999969482422,22.950000762939453,22.600000381469727,22.700000762939453,21.120014190673828,29528300
+2020-10-22,22.65999984741211,23.31999969482422,22.610000610351562,23.25,21.63173484802246,32238300
+2020-10-23,23.579999923706055,23.59000015258789,23.1200008392334,23.280000686645508,21.65964698791504,24558300
+2020-10-26,22.969999313354492,23.020000457763672,22.600000381469727,22.700000762939453,21.120014190673828,34034100
+2020-10-27,22.610000610351562,22.610000610351562,21.81999969482422,21.81999969482422,20.30126190185547,49636500
+2020-10-28,21.229999542236328,21.479999542236328,20.799999237060547,21.18000030517578,19.705808639526367,54835900
+2020-10-29,21.049999237060547,21.3799991607666,20.760000228881836,21.139999389648438,19.668594360351562,46184000
+2020-10-30,21.100000381469727,21.459999084472656,20.84000015258789,21.450000762939453,19.957019805908203,34592400
+2020-11-02,21.700000762939453,21.979999542236328,21.190000534057617,21.899999618530273,20.375696182250977,38401200
+2020-11-03,22.309999465942383,22.5,21.989999771118164,22.09000015258789,20.552471160888672,38427000
+2020-11-04,21.75,22.559999465942383,21.170000076293945,21.8799991607666,20.357091903686523,47203200
+2020-11-05,21.889999389648438,22.56999969482422,21.860000610351562,22.329999923706055,20.871156692504883,38319700
+2020-11-06,22.5,22.56999969482422,21.84000015258789,21.90999984741211,20.478593826293945,29502900
+2020-11-09,24.030000686645508,24.8700008392334,23.299999237060547,24.219999313354492,22.637678146362305,102118900
+2020-11-10,24.360000610351562,24.3700008392334,23.860000610351562,24.190000534057617,22.609642028808594,49029100
+2020-11-11,24.229999542236328,24.540000915527344,24.010000228881836,24.190000534057617,22.609642028808594,38309200
+2020-11-12,23.90999984741211,24.149999618530273,23.559999465942383,23.809999465942383,22.254467010498047,34505900
+2020-11-13,23.90999984741211,24.18000030517578,23.729999542236328,24.06999969482422,22.497478485107422,30056100
+2020-11-16,24.989999771118164,25.030000686645508,24.389999389648438,24.899999618530273,23.273252487182617,36954800
+2020-11-17,24.530000686645508,25.149999618530273,24.520000457763672,25.040000915527344,23.40410804748535,29490400
+2020-11-18,25.149999618530273,25.950000762939453,25.059999465942383,25.059999465942383,23.422800064086914,44318300
+2020-11-19,25.190000534057617,26.219999313354492,24.969999313354492,26.15999984741211,24.450937271118164,44560000
+2020-11-20,26.040000915527344,26.229999542236328,25.459999084472656,25.479999542236328,23.81536293029785,38469100
+2020-11-23,25.950000762939453,26.440000534057617,25.8700008392334,26.299999237060547,24.581789016723633,40691400
+2020-11-24,27.459999084472656,28.729999542236328,27.34000015258789,28.610000610351562,26.740873336791992,80523400
+2020-11-25,28.329999923706055,28.690000534057617,28.0,28.59000015258789,26.72218132019043,38875500
+2020-11-27,28.59000015258789,28.6299991607666,28.18000030517578,28.459999084472656,26.60067367553711,20281400
+2020-11-30,28.43000030517578,28.559999465942383,27.280000686645508,27.350000381469727,25.563196182250977,48211000
+2020-12-01,28.149999618530273,28.68000030517578,28.040000915527344,28.059999465942383,26.226804733276367,41924200
+2020-12-02,27.989999771118164,28.989999771118164,27.850000381469727,28.8700008392334,26.98389434814453,35508000
+2020-12-03,28.940000534057617,29.489999771118164,28.790000915527344,29.15999984741211,27.254945755004883,41264600
+2020-12-04,29.5,29.969999313354492,29.34000015258789,29.549999237060547,27.619462966918945,47168800
+2020-12-07,29.420000076293945,29.6299991607666,29.06999969482422,29.34000015258789,27.42318344116211,31713000
+2020-12-08,29.030000686645508,29.299999237060547,28.399999618530273,28.940000534057617,27.049318313598633,32209500
+2020-12-09,29.239999771118164,29.239999771118164,28.610000610351562,29.049999237060547,27.152132034301758,35276000
+2020-12-10,28.719999313354492,29.559999465942383,28.540000915527344,29.489999771118164,27.563385009765625,31730200
+2020-12-11,29.020000457763672,29.389999389648438,28.670000076293945,29.079999923706055,27.180171966552734,29779100
+2020-12-14,29.540000915527344,29.780000686645508,28.510000228881836,28.639999389648438,26.76891326904297,28378000
+2020-12-15,29.1299991607666,29.770000457763672,28.899999618530273,29.729999542236328,27.787704467773438,38866200
+2020-12-16,29.639999389648438,29.90999984741211,29.479999542236328,29.649999618530273,27.71293067932129,35204800
+2020-12-17,29.799999237060547,29.899999618530273,29.440000534057617,29.469999313354492,27.544689178466797,42870500
+2020-12-18,29.469999313354492,29.6200008392334,28.799999237060547,29.010000228881836,27.114742279052734,53716400
+2020-12-21,29.56999969482422,29.889999389648438,28.84000015258789,29.549999237060547,27.619462966918945,52731600
+2020-12-22,29.649999618530273,29.719999313354492,28.950000762939453,28.959999084472656,27.068010330200195,25655900
+2020-12-23,29.280000686645508,30.489999771118164,29.270000457763672,30.350000381469727,28.36720085144043,38383700
+2020-12-24,30.290000915527344,30.3799991607666,29.65999984741211,29.84000015258789,27.890518188476562,14443700
+2020-12-28,30.079999923706055,30.479999542236328,29.90999984741211,29.93000030517578,27.974637985229492,21658500
+2020-12-29,30.149999618530273,30.170000076293945,29.75,29.780000686645508,27.83443832397461,19584400
+2020-12-30,29.799999237060547,30.040000915527344,29.649999618530273,29.75,27.806396484375,18519300
+2020-12-31,29.75,30.239999771118164,29.670000076293945,30.18000030517578,28.20830535888672,21081200
+2021-01-04,30.31999969482422,30.440000534057617,29.399999618530273,29.700000762939453,27.75966453552246,31421600
+2021-01-05,30.09000015258789,30.950000762939453,29.81999969482422,30.530000686645508,28.535442352294922,37360000
+2021-01-06,31.899999618530273,33.0,31.790000915527344,32.689998626708984,30.554323196411133,73507500
+2021-01-07,33.58000183105469,34.20000076293945,33.31999969482422,33.43000030517578,31.2459774017334,50634100
+2021-01-08,33.61000061035156,33.650001525878906,32.66999816894531,33.189998626708984,31.02165985107422,32324700
+2021-01-11,32.63999938964844,33.560001373291016,32.31999969482422,33.2400016784668,31.068397521972656,33739300
+2021-01-12,34.0,34.52000045776367,33.65999984741211,33.939998626708984,31.7226619720459,59146400
+2021-01-13,33.81999969482422,34.2599983215332,33.630001068115234,33.79999923706055,31.591808319091797,35734800
+2021-01-14,34.06999969482422,35.099998474121094,34.0099983215332,34.75,32.47974395751953,55856900
+2021-01-15,33.08000183105469,33.5,31.81999969482422,32.040000915527344,29.94679069519043,91993100
+2021-01-19,32.40999984741211,33.040000915527344,32.279998779296875,32.630001068115234,30.498249053955078,43806800
+2021-01-20,32.779998779296875,32.83000183105469,32.29999923706055,32.459999084472656,30.3393497467041,29949800
+2021-01-21,32.31999969482422,32.43000030517578,31.920000076293945,32.0,29.90940284729004,28240600
+2021-01-22,31.34000015258789,32.060001373291016,31.149999618530273,31.899999618530273,29.815935134887695,24476100
+2021-01-25,31.8799991607666,32.349998474121094,31.6200008392334,32.2400016784668,30.13372802734375,28515500
+2021-01-26,32.4900016784668,32.529998779296875,31.360000610351562,31.3799991607666,29.32990837097168,28026500
+2021-01-27,30.920000076293945,31.030000686645508,29.920000076293945,30.170000076293945,28.198957443237305,45074900
+2021-01-28,30.530000686645508,31.049999237060547,30.309999465942383,30.809999465942383,28.797147750854492,28770200
+2021-01-29,30.770000457763672,31.190000534057617,29.81999969482422,29.8799991607666,27.92790412902832,39500800
+2021-02-01,30.139999389648438,30.219999313354492,29.68000030517578,29.989999771118164,28.03072166442871,23713400
+2021-02-02,30.459999084472656,31.190000534057617,30.3799991607666,30.75,28.741065979003906,25302900
+2021-02-03,30.719999313354492,31.770000457763672,30.610000610351562,31.700000762939453,29.628999710083008,28507800
+2021-02-04,31.8700008392334,32.849998474121094,31.799999237060547,32.65999984741211,30.622888565063477,30825400
+2021-02-05,33.0,33.189998626708984,32.5099983215332,32.560001373291016,30.529125213623047,24908100
+2021-02-08,32.779998779296875,33.56999969482422,30.770000457763672,33.400001525878906,31.316734313964844,29223800
+2021-02-09,33.209999084472656,33.40999984741211,32.90999984741211,33.2599983215332,31.18545913696289,23539800
+2021-02-10,33.47999954223633,33.689998626708984,33.09000015258789,33.20000076293945,31.12920570373535,22687000
+2021-02-11,33.20000076293945,33.34000015258789,32.369998931884766,32.720001220703125,30.679141998291016,22393200
+2021-02-12,32.650001525878906,33.619998931884766,32.650001525878906,33.529998779296875,31.438615798950195,34473100
+2021-02-16,34.06999969482422,34.93000030517578,34.0,34.790000915527344,32.620033264160156,36468200
+2021-02-17,34.34000015258789,37.45000076293945,34.029998779296875,36.59000015258789,34.30775833129883,80157700
+2021-02-18,36.439998626708984,37.36000061035156,36.18000030517578,36.959999084472656,34.65468215942383,43334700
+2021-02-19,37.130001068115234,37.849998474121094,37.029998779296875,37.83000183105469,35.47041702270508,39023000
+2021-02-22,37.66999816894531,37.91999816894531,37.099998474121094,37.2599983215332,34.93596267700195,34690000
+2021-02-23,37.59000015258789,37.77000045776367,36.599998474121094,37.13999938964844,34.82345199584961,36792500
+2021-02-24,37.2400016784668,38.34000015258789,37.13999938964844,38.290000915527344,35.90171813964844,42764300
+2021-02-25,38.68000030517578,38.68000030517578,37.29999923706055,37.560001373291016,35.217262268066406,37233100
+2021-02-26,37.099998474121094,37.40999984741211,35.93000030517578,36.16999816894531,33.91395568847656,39468000
+2021-03-01,37.11000061035156,37.41999816894531,36.7400016784668,37.09000015258789,34.77656936645508,28066100
+2021-03-02,37.150001525878906,37.45000076293945,36.9900016784668,37.13999938964844,34.82345199584961,19701200
+2021-03-03,37.349998474121094,38.65999984741211,37.349998474121094,37.689998626708984,35.33914566040039,35365100
+2021-03-04,37.619998931884766,38.0,36.36000061035156,37.15999984741211,34.84220504760742,42932500
+2021-03-05,37.869998931884766,38.119998931884766,36.34000015258789,37.43000030517578,35.09536361694336,34558300
+2021-03-08,38.130001068115234,38.880001068115234,37.77000045776367,38.66999816894531,36.258018493652344,38255200
+2021-03-09,38.16999816894531,38.79999923706055,37.47999954223633,38.130001068115234,35.751705169677734,35854100
+2021-03-10,38.68000030517578,39.70000076293945,38.279998779296875,39.58000183105469,37.111263275146484,38437200
+2021-03-11,39.220001220703125,39.59000015258789,38.61000061035156,38.880001068115234,36.45492172241211,30598700
+2021-03-12,39.5,40.02000045776367,39.41999816894531,39.970001220703125,37.47694778442383,28754000
+2021-03-15,40.06999969482422,40.22999954223633,39.16999816894531,39.70000076293945,37.223785400390625,25892200
+2021-03-16,39.369998931884766,39.4900016784668,38.720001220703125,39.349998474121094,36.895606994628906,24668300
+2021-03-17,39.68000030517578,40.439998626708984,39.209999084472656,39.84000015258789,37.35504150390625,33537000
+2021-03-18,40.150001525878906,41.540000915527344,40.150001525878906,40.810001373291016,38.264549255371094,57420600
+2021-03-19,39.939998626708984,40.06999969482422,39.220001220703125,39.630001068115234,37.15814208984375,60291800
+2021-03-22,39.279998779296875,39.310001373291016,38.619998931884766,38.970001220703125,36.53931427001953,32206000
+2021-03-23,38.5,39.04999923706055,38.04999923706055,38.2400016784668,35.85484313964844,32494400
+2021-03-24,38.36000061035156,39.02000045776367,38.11000061035156,38.119998931884766,35.74232864379883,24201700
+2021-03-25,37.970001220703125,39.36000061035156,37.779998779296875,39.29999923706055,36.848724365234375,28773000
+2021-03-26,39.900001525878906,40.22999954223633,39.16999816894531,39.7599983215332,37.28003692626953,29156100
+2021-03-29,38.58000183105469,39.349998474121094,37.900001525878906,38.439998626708984,36.04236602783203,38426900
+2021-03-30,38.540000915527344,40.08000183105469,38.470001220703125,39.38999938964844,36.93311309814453,36134200
+2021-03-31,39.27000045776367,39.630001068115234,38.91999816894531,39.06999969482422,36.633079528808594,25832800
+2021-04-01,38.959999084472656,39.650001525878906,38.91999816894531,39.630001068115234,37.15814208984375,22706900
+2021-04-05,40.029998779296875,40.33000183105469,39.31999969482422,39.47999954223633,37.01750946044922,21293400
+2021-04-06,39.41999816894531,39.900001525878906,39.2599983215332,39.849998474121094,37.36442184448242,20969600
+2021-04-07,39.84000015258789,40.09000015258789,39.630001068115234,39.9900016784668,37.495697021484375,19393200
+2021-04-08,39.869998931884766,40.20000076293945,39.33000183105469,40.029998779296875,37.53319549560547,20845000
+2021-04-09,40.34000015258789,40.790000915527344,40.25,40.5,37.973880767822266,28363600
+2021-04-12,40.459999084472656,40.88999938964844,40.400001525878906,40.77000045776367,38.2270393371582,21093000
+2021-04-13,40.5,40.5099983215332,39.70000076293945,39.790000915527344,37.30816650390625,29333200
+2021-04-14,39.70000076293945,42.18000030517578,39.060001373291016,41.9900016784668,39.370941162109375,64926900
+2021-04-15,42.099998474121094,42.2599983215332,41.029998779296875,42.2400016784668,39.6053466796875,44146300
+2021-04-16,42.66999816894531,44.130001068115234,42.58000183105469,43.84000015258789,41.10555648803711,57060200
+2021-04-19,43.61000061035156,44.400001525878906,43.380001068115234,43.880001068115234,41.14305877685547,39124200
+2021-04-20,43.400001525878906,43.400001525878906,42.349998474121094,42.540000915527344,39.886634826660156,29734000
+2021-04-21,42.2400016784668,43.36000061035156,41.77000045776367,43.2400016784668,40.5429801940918,27258000
+2021-04-22,43.2599983215332,43.52000045776367,42.68000030517578,42.70000076293945,40.036651611328125,24638300
+2021-04-23,42.709999084472656,44.18000030517578,42.630001068115234,43.86000061035156,41.124305725097656,28024200
+2021-04-26,44.130001068115234,44.68000030517578,43.9900016784668,44.13999938964844,41.3868408203125,24606600
+2021-04-27,44.38999938964844,45.220001220703125,44.20000076293945,45.09000015258789,42.277584075927734,29130200
+2021-04-28,45.150001525878906,45.66999816894531,44.93000030517578,45.08000183105469,42.268211364746094,20795100
+2021-04-29,45.619998931884766,46.38999938964844,45.52000045776367,46.2400016784668,43.35586166381836,26880700
+2021-04-30,45.79999923706055,46.02000045776367,44.86000061035156,45.04999923706055,42.240081787109375,34176500
+2021-05-03,45.45000076293945,45.650001525878906,45.06999969482422,45.47999954223633,42.64326095581055,16522700
+2021-05-04,45.2599983215332,45.84000015258789,44.66999816894531,45.7400016784668,42.88704299926758,26137600
+2021-05-05,45.93000030517578,46.20000076293945,45.470001220703125,45.939998626708984,43.074562072753906,19620200
+2021-05-06,46.11000061035156,46.689998626708984,45.70000076293945,46.630001068115234,43.81691360473633,34271500
+2021-05-07,45.93000030517578,46.619998931884766,45.54999923706055,46.540000915527344,43.73234176635742,25140400
+2021-05-10,46.84000015258789,47.349998474121094,46.59000015258789,46.599998474121094,43.78871536254883,28193100
+2021-05-11,46.02000045776367,46.880001068115234,45.5099983215332,45.720001220703125,42.96180725097656,31478500
+2021-05-12,46.83000183105469,47.15999984741211,45.47999954223633,45.63999938964844,42.886634826660156,33392900
+2021-05-13,45.4900016784668,46.790000915527344,45.310001373291016,46.400001525878906,43.60078811645508,23553400
+2021-05-14,46.599998474121094,47.11000061035156,46.470001220703125,46.959999084472656,44.12700271606445,17078500
+2021-05-17,46.91999816894531,47.97999954223633,46.79999923706055,47.900001525878906,45.01029586791992,25212800
+2021-05-18,47.900001525878906,48.130001068115234,46.83000183105469,46.86000061035156,44.03303146362305,24126000
+2021-05-19,45.939998626708984,46.31999969482422,45.369998931884766,46.16999816894531,43.38466262817383,28911100
+2021-05-20,46.06999969482422,46.18000030517578,45.27000045776367,45.72999954223633,42.97121047973633,26107000
+2021-05-21,45.970001220703125,46.29999923706055,45.779998779296875,45.880001068115234,43.11215591430664,27312700
+2021-05-24,46.0,46.5099983215332,45.7599983215332,46.2400016784668,43.450443267822266,25707400
+2021-05-25,46.38999938964844,47.02000045776367,46.040000915527344,46.09000015258789,43.309486389160156,29415300
+2021-05-26,46.11000061035156,46.599998474121094,45.599998474121094,46.400001525878906,43.60078811645508,26170600
+2021-05-27,46.9900016784668,47.380001068115234,46.310001373291016,46.7599983215332,43.939064025878906,42572900
+2021-05-28,46.849998474121094,46.880001068115234,46.279998779296875,46.720001220703125,43.90148162841797,15760100
+2021-06-01,47.15999984741211,47.40999984741211,46.790000915527344,47.2599983215332,44.40890121459961,17878600
+2021-06-02,47.380001068115234,47.459999084472656,46.58000183105469,46.810001373291016,43.986053466796875,18492600
+2021-06-03,46.689998626708984,47.0,46.349998474121094,46.459999084472656,43.657161712646484,20206400
+2021-06-04,47.060001373291016,47.099998474121094,46.5099983215332,46.959999084472656,44.12700271606445,18190300
+2021-06-07,47.099998474121094,47.18000030517578,46.779998779296875,47.11000061035156,44.26795196533203,16644300
+2021-06-08,46.7400016784668,47.0099983215332,46.29999923706055,46.61000061035156,43.79812240600586,21271700
+2021-06-09,46.2400016784668,46.34000015258789,45.630001068115234,45.91999816894531,43.149742126464844,22617500
+2021-06-10,46.470001220703125,46.650001525878906,45.0099983215332,45.09000015258789,42.36981201171875,21640000
+2021-06-11,45.18000030517578,45.689998626708984,45.18000030517578,45.68000030517578,42.924217224121094,19389300
+2021-06-14,45.61000061035156,45.880001068115234,44.84000015258789,45.150001525878906,42.42619323730469,25452300
+2021-06-15,45.20000076293945,45.720001220703125,45.0,45.459999084472656,42.717491149902344,23865400
+2021-06-16,44.95000076293945,45.959999084472656,44.31999969482422,45.56999969482422,42.82086181640625,38287700
+2021-06-17,45.790000915527344,45.959999084472656,42.65999984741211,42.790000915527344,40.208580017089844,48910400
+2021-06-18,41.68000030517578,42.310001373291016,41.470001220703125,41.75,39.2313117980957,61292200
+2021-06-21,42.29999923706055,43.310001373291016,42.22999954223633,43.279998779296875,40.66900634765625,26444700
+2021-06-22,43.40999984741211,43.869998931884766,42.86000061035156,43.540000915527344,40.913330078125,26455200
+2021-06-23,43.5,44.310001373291016,43.5,43.959999084472656,41.307979583740234,18778500
+2021-06-24,44.2599983215332,45.41999816894531,44.209999084472656,45.18000030517578,42.454383850097656,27951000
+2021-06-25,45.56999969482422,46.650001525878906,45.220001220703125,46.380001068115234,43.58198928833008,49074700
+2021-06-28,46.0,46.06999969482422,45.09000015258789,45.790000915527344,43.027587890625,27127500
+2021-06-29,46.040000915527344,46.380001068115234,44.599998474121094,44.790000915527344,42.087913513183594,39534000
+2021-06-30,44.619998931884766,45.38999938964844,44.45000076293945,45.290000915527344,42.5577507019043,18168100
+2021-07-01,45.47999954223633,45.63999938964844,44.970001220703125,45.40999984741211,42.67050552368164,18658000
+2021-07-02,45.29999923706055,45.40999984741211,44.84000015258789,45.06999969482422,42.351016998291016,13218500
+2021-07-06,44.72999954223633,44.81999969482422,43.29999923706055,43.4900016784668,40.866336822509766,25486900
+2021-07-07,43.279998779296875,43.970001220703125,43.119998931884766,43.400001525878906,40.781768798828125,21884000
+2021-07-08,42.58000183105469,42.95000076293945,41.970001220703125,42.31999969482422,39.76691818237305,29148700
+2021-07-09,43.18000030517578,44.11000061035156,42.849998474121094,43.90999984741211,41.26100158691406,25055900
+2021-07-12,43.279998779296875,44.25,42.959999084472656,44.15999984741211,41.495914459228516,17618900
+2021-07-13,43.790000915527344,44.130001068115234,43.0099983215332,43.22999954223633,40.62202453613281,25387800
+2021-07-14,43.599998474121094,45.130001068115234,42.5099983215332,44.95000076293945,42.23826217651367,49618000
+2021-07-15,44.59000015258789,45.38999938964844,44.369998931884766,45.0,42.28524398803711,33388100
+2021-07-16,45.40999984741211,45.529998779296875,44.11000061035156,44.279998779296875,41.60867691040039,27838200
+2021-07-19,42.709999084472656,43.29999923706055,42.290000915527344,43.04999923706055,40.452880859375,43362200
+2021-07-20,43.0,45.150001525878906,42.869998931884766,44.84000015258789,42.13489532470703,34556200
+2021-07-21,45.290000915527344,46.150001525878906,45.209999084472656,45.79999923706055,43.036983489990234,29654600
+2021-07-22,45.84000015258789,45.95000076293945,44.79999923706055,45.029998779296875,42.313438415527344,23309500
+2021-07-23,45.099998474121094,45.5099983215332,44.41999816894531,44.59000015258789,41.89998245239258,23946500
+2021-07-26,44.470001220703125,45.2400016784668,44.470001220703125,45.0099983215332,42.29464340209961,22976700
+2021-07-27,44.59000015258789,45.380001068115234,44.27000045776367,45.13999938964844,42.41679382324219,22124500
+2021-07-28,45.380001068115234,46.040000915527344,44.97999954223633,45.5099983215332,42.76448440551758,23252800
+2021-07-29,45.88999938964844,46.709999084472656,45.68000030517578,46.5,43.69475555419922,24487400
+2021-07-30,46.2599983215332,46.849998474121094,45.72999954223633,45.939998626708984,43.16853332519531,25794000
+2021-08-02,46.040000915527344,46.810001373291016,45.56999969482422,45.790000915527344,43.027587890625,23960700
+2021-08-03,45.97999954223633,46.939998626708984,45.11000061035156,46.83000183105469,44.00484085083008,24050300
+2021-08-04,46.27000045776367,46.970001220703125,46.040000915527344,46.150001525878906,43.365867614746094,22178000
+2021-08-05,46.04999923706055,47.0,46.0099983215332,46.9900016784668,44.34737777709961,28092600
+2021-08-06,47.5,48.9900016784668,47.45000076293945,48.77000045776367,46.027278900146484,33583900
+2021-08-09,48.65999984741211,49.34000015258789,48.290000915527344,48.650001525878906,45.91402816772461,29795200
+2021-08-10,48.72999954223633,49.689998626708984,48.689998626708984,49.630001068115234,46.83891296386719,28708100
+2021-08-11,49.630001068115234,50.72999954223633,49.16999816894531,50.65999984741211,47.81098937988281,29203900
+2021-08-12,50.7599983215332,51.25,50.560001373291016,51.150001525878906,48.27342987060547,21729900
+2021-08-13,51.209999084472656,51.40999984741211,50.18000030517578,50.369998931884766,47.537296295166016,15843300
+2021-08-16,49.93000030517578,49.97999954223633,48.939998626708984,49.40999984741211,46.63128662109375,22615500
+2021-08-17,48.880001068115234,49.369998931884766,48.029998779296875,48.709999084472656,45.97064971923828,16887000
+2021-08-18,48.36000061035156,48.97999954223633,47.900001525878906,47.970001220703125,45.27226257324219,16319300
+2021-08-19,47.349998474121094,47.95000076293945,46.83000183105469,47.25,44.59275817871094,20259400
+2021-08-20,47.130001068115234,47.45000076293945,46.84000015258789,47.41999816894531,44.75319290161133,15357400
+2021-08-23,47.75,47.9900016784668,47.45000076293945,47.61000061035156,44.93251419067383,15551900
+2021-08-24,47.75,48.369998931884766,47.709999084472656,48.36000061035156,45.64032745361328,15109100
+2021-08-25,48.619998931884766,49.619998931884766,48.470001220703125,49.290000915527344,46.518035888671875,21357400
+2021-08-26,49.529998779296875,49.869998931884766,48.88999938964844,49.04999923706055,46.291526794433594,21627600
+2021-08-27,49.220001220703125,49.849998474121094,49.119998931884766,49.810001373291016,47.0087890625,16873300
+2021-08-30,49.7599983215332,49.810001373291016,48.349998474121094,48.40999984741211,45.687522888183594,16054100
+2021-08-31,48.40999984741211,48.9900016784668,45.209999084472656,45.70000076293945,43.12992477416992,73514300
+2021-09-01,45.70000076293945,45.970001220703125,43.27000045776367,43.45000076293945,41.00646209716797,84960500
+2021-09-02,43.68000030517578,44.880001068115234,43.540000915527344,44.56999969482422,42.0634765625,37629000
+2021-09-03,44.4900016784668,44.5,43.81999969482422,44.16999816894531,41.685970306396484,21687500
+2021-09-07,44.31999969482422,44.959999084472656,44.25,44.310001373291016,41.81809997558594,19733500
+2021-09-08,44.119998931884766,44.540000915527344,43.630001068115234,43.81999969482422,41.355648040771484,21252400
+2021-09-09,43.849998474121094,44.720001220703125,43.7599983215332,44.36000061035156,41.865291595458984,19776900
+2021-09-10,45.0,45.25,44.189998626708984,44.33000183105469,41.83697509765625,23367400
+2021-09-13,44.560001373291016,45.810001373291016,44.560001373291016,45.7599983215332,43.18655014038086,28027200
+2021-09-14,46.02000045776367,46.939998626708984,45.7599983215332,46.04999923706055,43.460243225097656,36053200
+2021-09-15,45.869998931884766,46.88999938964844,45.849998474121094,46.63999938964844,44.017059326171875,31535600
+2021-09-16,46.900001525878906,47.27000045776367,46.0099983215332,46.279998779296875,43.677310943603516,24102400
+2021-09-17,45.7400016784668,46.689998626708984,45.7400016784668,46.470001220703125,43.856624603271484,34912100
+2021-09-20,45.029998779296875,45.869998931884766,44.84000015258789,45.810001373291016,43.233734130859375,30603100
+2021-09-21,45.97999954223633,46.36000061035156,45.72999954223633,45.849998474121094,43.271488189697266,23049100
+2021-09-22,46.4900016784668,47.689998626708984,46.470001220703125,47.08000183105469,44.43231964111328,29430700
+2021-09-23,47.459999084472656,48.16999816894531,47.15999984741211,47.79999923706055,45.1118278503418,21852800
+2021-09-24,47.779998779296875,48.56999969482422,47.72999954223633,47.91999816894531,45.22507858276367,20384700
+2021-09-27,48.380001068115234,48.939998626708984,46.15999984741211,47.560001373291016,44.88532257080078,48927500
+2021-09-28,47.0099983215332,47.029998779296875,45.06999969482422,45.91999816894531,43.337554931640625,49349100
+2021-09-29,46.45000076293945,47.150001525878906,45.93000030517578,47.029998779296875,44.385128021240234,21730200
+2021-09-30,47.13999938964844,47.150001525878906,46.119998931884766,46.40999984741211,43.79999542236328,22947500
+2021-10-01,46.54999923706055,47.310001373291016,46.4900016784668,47.02000045776367,44.375694274902344,18021700
+2021-10-04,47.02000045776367,47.689998626708984,46.66999816894531,47.02000045776367,44.375694274902344,22315200
+2021-10-05,47.5,48.45000076293945,47.349998474121094,47.959999084472656,45.26282501220703,20250500
+2021-10-06,47.58000183105469,48.09000015258789,47.060001373291016,47.869998931884766,45.177886962890625,17425700
+2021-10-07,48.2599983215332,48.59000015258789,47.540000915527344,47.7599983215332,45.07407760620117,19272300
+2021-10-08,47.869998931884766,48.34000015258789,47.65999984741211,48.0,45.30058288574219,14295400
+2021-10-11,48.20000076293945,48.459999084472656,47.220001220703125,47.279998779296875,44.62107467651367,15387900
+2021-10-12,47.290000915527344,47.529998779296875,46.52000045776367,46.650001525878906,44.02649688720703,18995700
+2021-10-13,46.56999969482422,46.56999969482422,45.220001220703125,46.04999923706055,43.460243225097656,24150300
+2021-10-14,46.68000030517578,46.88999938964844,44.83000183105469,45.310001373291016,42.76185989379883,53257700
+2021-10-15,45.720001220703125,48.7400016784668,45.709999084472656,48.380001068115234,45.659210205078125,60096600
+2021-10-18,48.189998626708984,49.709999084472656,48.13999938964844,49.43000030517578,46.65016555786133,33842700
+2021-10-19,49.63999938964844,50.349998474121094,49.279998779296875,50.34000015258789,47.50898361206055,26500300
+2021-10-20,50.189998626708984,50.38999938964844,49.709999084472656,50.15999984741211,47.3390998840332,24227900
+2021-10-21,49.95000076293945,50.599998474121094,49.7599983215332,50.33000183105469,47.49954605102539,20448300
+2021-10-22,50.540000915527344,51.119998931884766,50.4900016784668,50.65999984741211,47.81098937988281,21517200
+2021-10-25,50.88999938964844,51.119998931884766,50.52000045776367,50.619998931884766,47.77323532104492,19330300
+2021-10-26,50.72999954223633,51.099998474121094,50.36000061035156,50.630001068115234,47.78267288208008,18196300
+2021-10-27,50.2599983215332,50.9900016784668,49.95000076293945,50.04999923706055,47.23529052734375,21988300
+2021-10-28,50.380001068115234,51.400001525878906,50.349998474121094,51.36000061035156,48.471622467041016,26785500
+2021-10-29,51.25,51.63999938964844,51.02000045776367,51.15999984741211,48.282859802246094,19788500
+2021-11-01,51.560001373291016,52.0,51.27000045776367,51.709999084472656,48.801937103271484,18699000
+2021-11-02,51.540000915527344,51.720001220703125,51.220001220703125,51.29999923706055,48.41499328613281,21672500
+2021-11-03,51.040000915527344,52.56999969482422,51.02000045776367,52.0,49.07563018798828,24225700
+2021-11-04,51.54999923706055,51.70000076293945,49.90999984741211,50.619998931884766,47.95768737792969,32005700
+2021-11-05,51.0,51.61000061035156,50.400001525878906,50.439998626708984,47.78715515136719,23443200
+2021-11-08,50.54999923706055,51.369998931884766,50.54999923706055,50.869998931884766,48.19453811645508,19509500
+2021-11-09,50.5,50.560001373291016,49.209999084472656,49.88999938964844,47.266082763671875,28324800
+2021-11-10,49.7400016784668,50.77000045776367,49.68000030517578,50.36000061035156,47.71136474609375,19827800
+2021-11-11,50.41999816894531,50.90999984741211,50.220001220703125,50.59000015258789,47.92926788330078,16069700
+2021-11-12,50.68000030517578,51.0,50.369998931884766,50.959999084472656,48.279808044433594,17124700
+2021-11-15,51.189998626708984,51.70000076293945,50.97999954223633,51.08000183105469,48.39349365234375,20110200
+2021-11-16,51.11000061035156,51.18000030517578,50.16999816894531,50.369998931884766,47.7208366394043,19244900
+2021-11-17,50.41999816894531,50.689998626708984,49.529998779296875,49.84000015258789,47.218711853027344,17802700
+2021-11-18,49.630001068115234,50.18000030517578,49.27000045776367,49.900001525878906,47.27555847167969,19198200
+2021-11-19,49.0,49.2400016784668,47.77000045776367,48.81999969482422,46.252357482910156,30548400
+2021-11-22,50.630001068115234,51.11000061035156,49.72999954223633,50.34000015258789,47.69241714477539,28549400
+2021-11-23,50.709999084472656,51.7400016784668,50.70000076293945,51.400001525878906,48.6966667175293,28024400
+2021-11-24,51.5099983215332,51.7400016784668,51.18000030517578,51.310001373291016,48.61140441894531,18901900
+2021-11-26,49.099998474121094,49.099998474121094,47.689998626708984,48.43000030517578,45.88287353515625,29919300
+2021-11-29,49.66999816894531,49.77000045776367,48.310001373291016,49.15999984741211,46.57447814941406,27677000
+2021-11-30,48.11000061035156,48.5099983215332,47.31999969482422,47.779998779296875,45.267059326171875,40671700
+2021-12-01,48.689998626708984,49.45000076293945,47.18000030517578,47.209999084472656,44.72703170776367,29365100
+2021-12-02,47.72999954223633,49.400001525878906,47.5099983215332,48.90999984741211,46.337623596191406,29184900
+2021-12-03,49.2599983215332,49.2599983215332,47.369998931884766,47.75,45.23863220214844,29221900
+2021-12-06,48.97999954223633,49.900001525878906,48.709999084472656,48.810001373291016,46.24288558959961,31650100
+2021-12-07,49.459999084472656,50.52000045776367,49.34000015258789,50.25,47.607154846191406,28370200
+2021-12-08,50.18000030517578,50.310001373291016,49.31999969482422,49.40999984741211,46.81132888793945,19990300
+2021-12-09,49.02000045776367,50.029998779296875,48.7400016784668,49.689998626708984,47.076602935791016,16927200
+2021-12-10,50.290000915527344,50.599998474121094,49.58000183105469,50.20000076293945,47.55978012084961,20040900
+2021-12-13,49.900001525878906,49.959999084472656,48.43000030517578,48.560001373291016,46.00603103637695,19598900
+2021-12-14,48.61000061035156,49.4900016784668,48.599998474121094,48.88999938964844,46.31867218017578,17602900
+2021-12-15,49.02000045776367,49.27000045776367,48.130001068115234,48.939998626708984,46.366050720214844,20284300
+2021-12-16,49.720001220703125,50.81999969482422,49.310001373291016,50.29999923706055,47.65452194213867,32781100
+2021-12-17,49.70000076293945,49.72999954223633,47.869998931884766,47.95000076293945,45.42811965942383,74833400
+2021-12-20,47.060001373291016,47.16999816894531,46.25,46.849998474121094,44.385963439941406,29134900
+2021-12-21,47.59000015258789,48.13999938964844,47.34000015258789,47.810001373291016,45.29547882080078,21249400
+2021-12-22,47.7400016784668,48.31999969482422,47.619998931884766,48.029998779296875,45.503910064697266,15688000
+2021-12-23,48.400001525878906,48.93000030517578,48.220001220703125,48.36000061035156,45.816551208496094,16025600
+2021-12-27,48.54999923706055,48.81999969482422,48.08000183105469,48.77000045776367,46.204994201660156,11900400
+2021-12-28,48.560001373291016,49.189998626708984,48.36000061035156,48.41999816894531,45.873390197753906,14320500
+2021-12-29,48.599998474121094,48.86000061035156,48.369998931884766,48.45000076293945,45.901817321777344,14390700
+2021-12-30,48.4900016784668,48.90999984741211,48.040000915527344,48.099998474121094,45.57022476196289,13701300
+2021-12-31,48.029998779296875,48.36000061035156,47.84000015258789,47.97999954223633,45.456539154052734,12649300
+2022-01-03,48.93000030517578,50.810001373291016,48.91999816894531,50.72999954223633,48.06189727783203,38978100
+2022-01-04,51.58000183105469,53.150001525878906,51.52000045776367,52.75,49.975669860839844,43855100
+2022-01-05,52.91999816894531,53.13999938964844,52.0,52.290000915527344,49.539859771728516,35072600
+2022-01-06,53.150001525878906,53.66999816894531,52.65999984741211,53.630001068115234,50.809383392333984,29720800
+2022-01-07,53.86000061035156,55.189998626708984,53.79999923706055,54.77000045776367,51.889427185058594,35149300
+2022-01-10,55.5,56.060001373291016,54.47999954223633,55.349998474121094,52.43891906738281,34733500
+2022-01-11,55.560001373291016,56.130001068115234,55.22999954223633,56.060001373291016,53.11157989501953,25073700
+2022-01-12,56.40999984741211,56.709999084472656,55.7599983215332,56.400001525878906,53.43369674682617,34159400
+2022-01-13,56.599998474121094,57.18000030517578,55.7599983215332,56.0,53.05473327636719,34037300
+2022-01-14,56.849998474121094,58.869998931884766,56.38999938964844,58.060001373291016,55.00639343261719,56739600
+2022-01-18,57.720001220703125,58.11000061035156,56.5099983215332,56.689998626708984,53.708438873291016,41689600
+2022-01-19,57.11000061035156,57.68000030517578,55.470001220703125,55.56999969482422,52.6473503112793,34970200
+2022-01-20,55.720001220703125,56.380001068115234,54.90999984741211,55.0,52.107322692871094,26972800
+2022-01-21,54.5,55.0,53.130001068115234,53.66999816894531,50.8472785949707,38357600
+2022-01-24,52.72999954223633,53.4900016784668,51.18000030517578,53.31999969482422,50.51568603515625,48451400
+2022-01-25,52.66999816894531,53.72999954223633,51.54999923706055,53.59000015258789,50.771480560302734,40858700
+2022-01-26,53.90999984741211,54.91999816894531,53.43000030517578,54.13999938964844,51.29255676269531,39687100
+2022-01-27,54.599998474121094,55.5099983215332,53.22999954223633,53.7599983215332,50.93254089355469,34209200
+2022-01-28,53.61000061035156,54.220001220703125,52.77000045776367,54.189998626708984,51.33992385864258,35519700
+2022-01-31,53.81999969482422,54.04999923706055,53.029998779296875,53.79999923706055,50.97043991088867,34657500
+2022-02-01,54.720001220703125,55.810001373291016,53.9900016784668,55.599998474121094,52.6757698059082,35870200
+2022-02-02,55.27000045776367,56.04999923706055,54.959999084472656,55.93000030517578,52.98841094970703,29037100
+2022-02-03,55.84000015258789,56.290000915527344,54.72999954223633,55.16999816894531,52.50306701660156,25227400
+2022-02-04,56.040000915527344,57.040000915527344,55.470001220703125,56.33000183105469,53.60699462890625,33622100
+2022-02-07,56.40999984741211,57.88999938964844,55.90999984741211,57.33000183105469,54.55865478515625,37480100
+2022-02-08,58.0,58.97999954223633,57.79999923706055,58.75,55.910003662109375,39099600
+2022-02-09,58.70000076293945,59.380001068115234,58.34000015258789,59.060001373291016,56.20502853393555,25883100
+2022-02-10,59.54999923706055,60.29999923706055,58.79999923706055,59.04999923706055,56.19550704956055,36092000
+2022-02-11,58.52000045776367,60.2400016784668,57.90999984741211,58.310001373291016,55.49127960205078,38650500
+2022-02-14,58.5099983215332,58.650001525878906,57.18000030517578,57.849998474121094,55.05351257324219,32680500
+2022-02-15,59.119998931884766,59.31999969482422,58.09000015258789,58.380001068115234,55.557891845703125,18224600
+2022-02-16,57.90999984741211,58.880001068115234,57.54999923706055,58.13999938964844,55.329498291015625,22057200
+2022-02-17,57.150001525878906,57.529998779296875,55.7599983215332,56.150001525878906,53.435699462890625,24946500
+2022-02-18,56.150001525878906,56.720001220703125,55.369998931884766,55.630001068115234,52.94083023071289,22137900
+2022-02-22,55.56999969482422,56.119998931884766,54.70000076293945,55.279998779296875,52.60775375366211,26887800
+2022-02-23,55.849998474121094,56.02000045776367,53.7599983215332,53.95000076293945,51.342041015625,21860700
+2022-02-24,51.7599983215332,52.83000183105469,50.68000030517578,52.709999084472656,50.1619873046875,40917600
+2022-02-25,53.16999816894531,54.439998626708984,53.09000015258789,54.11000061035156,51.49431228637695,27493500
+2022-02-28,52.630001068115234,53.400001525878906,52.209999084472656,53.369998931884766,50.79008483886719,31094800
+2022-03-01,52.439998626708984,52.720001220703125,50.0099983215332,50.290000915527344,47.85896301269531,54135500
+2022-03-02,51.31999969482422,52.81999969482422,51.0,52.220001220703125,49.695674896240234,34894300
+2022-03-03,52.349998474121094,52.560001373291016,50.939998626708984,51.2400016784668,48.76304626464844,24159700
+2022-03-04,50.040000915527344,50.060001373291016,48.18000030517578,48.790000915527344,46.43147659301758,35871600
+2022-03-07,48.58000183105469,48.58000183105469,45.77000045776367,45.810001373291016,43.59553527832031,56332500
+2022-03-08,46.68000030517578,48.20000076293945,46.349998474121094,46.459999084472656,44.214107513427734,60018100
+2022-03-09,48.790000915527344,49.75,48.349998474121094,49.15999984741211,46.783592224121094,34560200
+2022-03-10,48.2599983215332,49.56999969482422,47.849998474121094,49.0099983215332,46.640838623046875,26178800
+2022-03-11,49.66999816894531,50.0,48.43000030517578,48.470001220703125,46.126949310302734,23707100
+2022-03-14,49.65999984741211,50.380001068115234,49.29999923706055,49.86000061035156,47.44975280761719,28166600
+2022-03-15,50.15999984741211,50.630001068115234,49.33000183105469,50.11000061035156,47.68767166137695,25080600
+2022-03-16,51.04999923706055,52.220001220703125,50.72999954223633,51.599998474121094,49.10564041137695,34672800
+2022-03-17,51.02000045776367,51.4900016784668,50.22999954223633,51.47999954223633,48.9914436340332,29930300
+2022-03-18,50.849998474121094,51.540000915527344,50.040000915527344,51.41999816894531,48.93434143066406,60963400
+2022-03-21,51.65999984741211,51.79999923706055,50.61000061035156,51.13999938964844,48.667877197265625,23411500
+2022-03-22,52.40999984741211,54.20000076293945,52.29999923706055,53.38999938964844,50.80911636352539,28625600
+2022-03-23,52.7599983215332,53.04999923706055,51.099998474121094,51.119998931884766,48.648841857910156,27988700
+2022-03-24,51.709999084472656,51.81999969482422,50.90999984741211,51.33000183105469,48.84869384765625,19677800
+2022-03-25,51.470001220703125,52.59000015258789,51.40999984741211,52.560001373291016,50.01923370361328,19130900
+2022-03-28,52.029998779296875,52.11000061035156,50.779998779296875,51.810001373291016,49.30549621582031,24115400
+2022-03-29,53.060001373291016,53.29999923706055,51.52000045776367,51.599998474121094,49.10564041137695,20915000
+2022-03-30,51.529998779296875,51.68000030517578,49.790000915527344,50.11000061035156,47.68767166137695,30913800
+2022-03-31,49.75,50.43000030517578,48.43000030517578,48.459999084472656,46.117431640625,31238500
+2022-04-01,49.25,49.470001220703125,47.83000183105469,48.709999084472656,46.3553466796875,29989900
+2022-04-04,48.45000076293945,48.65999984741211,47.61000061035156,48.459999084472656,46.117431640625,23778300
+2022-04-05,47.90999984741211,48.900001525878906,47.77000045776367,48.119998931884766,45.793861389160156,21757300
+2022-04-06,47.689998626708984,48.08000183105469,47.400001525878906,47.88999938964844,45.57498550415039,26001200
+2022-04-07,48.15999984741211,48.29999923706055,46.58000183105469,47.7400016784668,45.4322395324707,29486500
+2022-04-08,48.0,48.88999938964844,47.93000030517578,48.72999954223633,46.37437438964844,23659800
+2022-04-11,48.939998626708984,50.189998626708984,48.91999816894531,49.33000183105469,46.945377349853516,27041000
+2022-04-12,49.68000030517578,49.900001525878906,48.0,48.41999816894531,46.07936096191406,25791900
+2022-04-13,47.540000915527344,48.619998931884766,47.45000076293945,48.540000915527344,46.19356155395508,20645300
+2022-04-14,45.88999938964844,47.81999969482422,45.029998779296875,46.349998474121094,44.10942840576172,65583200
+2022-04-18,46.220001220703125,47.58000183105469,46.150001525878906,47.16999816894531,44.88978958129883,26120900
+2022-04-19,47.38999938964844,48.189998626708984,47.33000183105469,47.83000183105469,45.51789093017578,19753300
+2022-04-20,48.47999954223633,49.369998931884766,48.31999969482422,48.650001525878906,46.29824447631836,25893000
+2022-04-21,49.150001525878906,49.4900016784668,47.599998474121094,47.779998779296875,45.47030258178711,19027600
+2022-04-22,47.689998626708984,47.91999816894531,46.2599983215332,46.34000015258789,44.09991455078125,21676800
+2022-04-25,45.7599983215332,45.970001220703125,44.529998779296875,45.83000183105469,43.61456298828125,30045500
+2022-04-26,45.15999984741211,46.0,44.560001373291016,44.58000183105469,42.424991607666016,21527400
+2022-04-27,44.40999984741211,45.189998626708984,44.13999938964844,44.58000183105469,42.424991607666016,19520900
+2022-04-28,45.040000915527344,45.310001373291016,44.310001373291016,45.16999816894531,42.98646545410156,17431000
+2022-04-29,45.040000915527344,45.400001525878906,43.5099983215332,43.630001068115234,41.52091979980469,27149400
+2022-05-02,43.869998931884766,44.040000915527344,42.61000061035156,43.66999816894531,41.55897521972656,25009300
+2022-05-03,43.900001525878906,44.63999938964844,43.65999984741211,44.15999984741211,42.02529525756836,21545300
+2022-05-04,44.310001373291016,46.130001068115234,44.18000030517578,45.97999954223633,43.7573127746582,29468000
+2022-05-05,45.0,45.060001373291016,43.45000076293945,44.7599983215332,42.829158782958984,29978600
+2022-05-06,44.61000061035156,44.880001068115234,43.52000045776367,44.54999923706055,42.62821578979492,27035300
+2022-05-09,43.970001220703125,44.540000915527344,43.22999954223633,43.959999084472656,42.063663482666016,27132700
+2022-05-10,44.38999938964844,44.709999084472656,42.189998626708984,43.08000183105469,41.22163772583008,25276100
+2022-05-11,43.11000061035156,44.5099983215332,42.4900016784668,42.56999969482422,40.73362731933594,25291600
+2022-05-12,42.22999954223633,42.40999984741211,40.91999816894531,41.810001373291016,40.006412506103516,30171700
+2022-05-13,42.45000076293945,43.189998626708984,42.279998779296875,42.63999938964844,40.80060958862305,21253200
+2022-05-16,42.400001525878906,42.66999816894531,41.70000076293945,42.209999084472656,40.389163970947266,16837400
+2022-05-17,42.9900016784668,43.81999969482422,42.959999084472656,43.709999084472656,41.82445526123047,23340500
+2022-05-18,43.290000915527344,43.310001373291016,41.88999938964844,42.11000061035156,40.29347229003906,27351300
+2022-05-19,41.70000076293945,42.310001373291016,41.56999969482422,42.0,40.18821716308594,25211900
+2022-05-20,42.5099983215332,42.790000915527344,40.7400016784668,41.66999816894531,39.87245178222656,35410400
+2022-05-23,42.72999954223633,44.31999969482422,42.72999954223633,43.81999969482422,41.92970275878906,27979100
+2022-05-24,43.689998626708984,43.77000045776367,42.63999938964844,43.290000915527344,41.42257308959961,23996000
+2022-05-25,43.09000015258789,44.459999084472656,43.029998779296875,44.119998931884766,42.216766357421875,22343900
+2022-05-26,44.83000183105469,45.7599983215332,44.75,45.599998474121094,43.6329231262207,23502500
+2022-05-27,45.70000076293945,46.04999923706055,45.45000076293945,45.88999938964844,43.91040802001953,19482600
+2022-05-31,45.34000015258789,46.27000045776367,45.0,45.77000045776367,43.795589447021484,40727400
+2022-06-01,45.959999084472656,46.06999969482422,44.400001525878906,45.15999984741211,43.2119026184082,20417900
+2022-06-02,45.119998931884766,45.43000030517578,44.5099983215332,45.33000183105469,43.37457275390625,14633300
+2022-06-03,44.83000183105469,45.33000183105469,44.61000061035156,44.81999969482422,42.88656997680664,12572400
+2022-06-06,45.34000015258789,45.88999938964844,44.959999084472656,45.119998931884766,43.17362976074219,11867200
+2022-06-07,44.7599983215332,45.540000915527344,44.630001068115234,45.470001220703125,43.50852966308594,13281600
+2022-06-08,44.880001068115234,45.06999969482422,44.22999954223633,44.630001068115234,42.70476531982422,12364400
+2022-06-09,44.58000183105469,44.630001068115234,42.63999938964844,42.66999816894531,40.82931900024414,20142400
+2022-06-10,41.029998779296875,41.439998626708984,40.02000045776367,40.08000183105469,38.351043701171875,27619300
+2022-06-13,38.97999954223633,39.68000030517578,38.77000045776367,38.9900016784668,37.30805969238281,27553800
+2022-06-14,38.77000045776367,39.29999923706055,37.0099983215332,37.43000030517578,35.81535720825195,36817600
+2022-06-15,38.0,38.65999984741211,37.33000183105469,38.16999816894531,36.523433685302734,31358100
+2022-06-16,37.36000061035156,37.72999954223633,36.540000915527344,37.650001525878906,36.02587127685547,37991500
+2022-06-17,37.83000183105469,38.970001220703125,37.5,38.47999954223633,36.82006072998047,59114300
+2022-06-21,39.86000061035156,39.939998626708984,38.869998931884766,38.9900016784668,37.30805969238281,24884700
+2022-06-22,38.38999938964844,39.06999969482422,38.310001373291016,38.599998474121094,36.934879302978516,18631700
+2022-06-23,38.060001373291016,38.36000061035156,37.150001525878906,37.900001525878906,36.26508712768555,23143800
+2022-06-24,38.68000030517578,41.099998474121094,38.5099983215332,40.7599983215332,39.00170135498047,39407700
+2022-06-27,40.84000015258789,40.9900016784668,39.900001525878906,40.2400016784668,38.5041389465332,16996800
+2022-06-28,40.970001220703125,41.560001373291016,40.08000183105469,40.18000030517578,38.44672775268555,18136600
+2022-06-29,40.27000045776367,40.529998779296875,39.54999923706055,39.709999084472656,37.99699783325195,15778700
+2022-06-30,39.06999969482422,39.709999084472656,38.279998779296875,39.16999816894531,37.48029327392578,20425700
+2022-07-01,38.720001220703125,40.08000183105469,38.459999084472656,39.91999816894531,38.197940826416016,15333900
+2022-07-05,39.0,40.119998931884766,38.5099983215332,40.099998474121094,38.37017822265625,19144500
+2022-07-06,39.61000061035156,40.029998779296875,38.91999816894531,39.5,37.79606246948242,17014100
+2022-07-07,40.209999084472656,40.4900016784668,39.72999954223633,40.119998931884766,38.389312744140625,21060400
+2022-07-08,40.29999923706055,40.70000076293945,39.86000061035156,40.18000030517578,38.44672775268555,14437500
+2022-07-11,39.66999816894531,40.0099983215332,39.2400016784668,39.790000915527344,38.073551177978516,13111600
+2022-07-12,39.08000183105469,40.470001220703125,39.0099983215332,39.599998474121094,37.89175033569336,15127300
+2022-07-13,39.08000183105469,39.349998474121094,38.40999984741211,39.06999969482422,37.384613037109375,14116800
+2022-07-14,38.09000015258789,38.75,37.43000030517578,38.7400016784668,37.068843841552734,24355300
+2022-07-15,39.400001525878906,41.810001373291016,39.22999954223633,41.130001068115234,39.355751037597656,40328300
+2022-07-18,41.93000030517578,42.790000915527344,41.02000045776367,41.189998626708984,39.41315841674805,17991300
+2022-07-19,41.880001068115234,43.06999969482422,41.75,42.900001525878906,41.049400329589844,25724200
+2022-07-20,42.540000915527344,43.029998779296875,42.36000061035156,42.720001220703125,40.877159118652344,19111200
+2022-07-21,42.47999954223633,43.369998931884766,42.279998779296875,43.279998779296875,41.41299819946289,17809000
+2022-07-22,43.16999816894531,43.529998779296875,42.689998626708984,43.16999816894531,41.30774688720703,15965400
+2022-07-25,43.529998779296875,43.90999984741211,43.209999084472656,43.5,41.623512268066406,20297900
+2022-07-26,43.11000061035156,43.68000030517578,42.810001373291016,42.900001525878906,41.049400329589844,15446700
+2022-07-27,42.97999954223633,43.970001220703125,42.689998626708984,43.709999084472656,41.82445526123047,19498400
+2022-07-28,43.54999923706055,43.83000183105469,42.709999084472656,43.31999969482422,41.45127487182617,14527300
+2022-07-29,43.310001373291016,44.349998474121094,43.310001373291016,43.869998931884766,41.9775505065918,17512700
+2022-08-01,43.439998626708984,44.15999984741211,43.15999984741211,43.540000915527344,41.66178512573242,13668300
+2022-08-02,43.4900016784668,43.540000915527344,42.86000061035156,42.880001068115234,41.03025817871094,17764000
+2022-08-03,43.38999938964844,44.56999969482422,43.25,43.88999938964844,41.99668884277344,17359500
+2022-08-04,43.5,43.599998474121094,42.63999938964844,42.77000045776367,41.2066650390625,15062800
+2022-08-05,42.58000183105469,44.29999923706055,42.529998779296875,43.7599983215332,42.16047668457031,16021000
+2022-08-08,43.970001220703125,44.189998626708984,43.130001068115234,43.189998626708984,41.61130905151367,12879700
+2022-08-09,43.220001220703125,43.790000915527344,42.9900016784668,43.400001525878906,41.813636779785156,10489500
+2022-08-10,44.040000915527344,44.70000076293945,44.040000915527344,44.33000183105469,42.70964050292969,14037600
+2022-08-11,45.0,45.61000061035156,44.88999938964844,45.25,43.596012115478516,14038800
+2022-08-12,45.52000045776367,45.959999084472656,45.189998626708984,45.939998626708984,44.26078796386719,10706000
+2022-08-15,45.40999984741211,45.81999969482422,44.90999984741211,45.75,44.07773208618164,11070300
+2022-08-16,45.58000183105469,46.31999969482422,45.349998474121094,46.060001373291016,44.37640380859375,12234100
+2022-08-17,45.720001220703125,46.310001373291016,45.54999923706055,46.13999938964844,44.45348358154297,13151700
+2022-08-18,46.13999938964844,46.20000076293945,45.7599983215332,46.13999938964844,44.45348358154297,7885900
+2022-08-19,45.900001525878906,46.02000045776367,45.040000915527344,45.349998474121094,43.69235610961914,13142900
+2022-08-22,44.599998474121094,44.7400016784668,44.119998931884766,44.40999984741211,42.786720275878906,12391400
+2022-08-23,44.459999084472656,44.959999084472656,44.279998779296875,44.369998931884766,42.74817657470703,10475100
+2022-08-24,44.33000183105469,44.70000076293945,44.02000045776367,44.63999938964844,43.008304595947266,11706700
+2022-08-25,44.790000915527344,45.52000045776367,44.43000030517578,45.38999938964844,43.73088836669922,11783200
+2022-08-26,45.58000183105469,45.720001220703125,43.939998626708984,43.970001220703125,42.362796783447266,13405200
+2022-08-29,43.79999923706055,44.31999969482422,43.58000183105469,43.91999816894531,42.31462478637695,12504900
+2022-08-30,44.2599983215332,44.439998626708984,43.54999923706055,44.13999938964844,42.526580810546875,14365000
+2022-08-31,44.279998779296875,44.59000015258789,43.61000061035156,43.709999084472656,42.1123046875,22609100
+2022-09-01,43.65999984741211,43.7400016784668,42.79999923706055,43.70000076293945,42.102664947509766,13173000
+2022-09-02,44.29999923706055,44.79999923706055,43.16999816894531,43.380001068115234,41.794368743896484,13025900
+2022-09-06,43.709999084472656,43.880001068115234,42.36000061035156,42.880001068115234,41.31264114379883,14708700
+2022-09-07,42.540000915527344,43.90999984741211,42.25,43.84000015258789,42.237548828125,19475800
+2022-09-08,43.619998931884766,45.2599983215332,43.34000015258789,45.22999954223633,43.576744079589844,18500300
+2022-09-09,45.5099983215332,45.810001373291016,45.25,45.33000183105469,43.673091888427734,12875500
+2022-09-12,45.68000030517578,46.13999938964844,45.2599983215332,45.529998779296875,43.865779876708984,12127900
+2022-09-13,44.349998474121094,44.529998779296875,43.040000915527344,43.220001220703125,41.64021682739258,21124900
+2022-09-14,43.25,43.61000061035156,42.25,43.279998779296875,41.69801330566406,15067800
+2022-09-15,43.400001525878906,44.689998626708984,43.349998474121094,44.13999938964844,42.526580810546875,13173200
+2022-09-16,43.70000076293945,44.060001373291016,43.33000183105469,43.939998626708984,42.333892822265625,21238800
+2022-09-19,43.43000030517578,44.61000061035156,43.40999984741211,44.31999969482422,42.70000457763672,11324100
+2022-09-20,43.88999938964844,44.290000915527344,43.09000015258789,43.40999984741211,41.82326126098633,19503900
+2022-09-21,43.65999984741211,43.810001373291016,42.2400016784668,42.27000045776367,40.72493362426758,19207100
+2022-09-22,42.4900016784668,42.5099983215332,41.439998626708984,41.52000045776367,40.002357482910156,15499000
+2022-09-23,40.81999969482422,40.97999954223633,39.70000076293945,40.40999984741211,38.93292236328125,23316200
+2022-09-26,40.13999938964844,40.540000915527344,39.34000015258789,40.0099983215332,38.547542572021484,21420000
+2022-09-27,40.209999084472656,40.59000015258789,39.40999984741211,40.029998779296875,38.566810607910156,17541400
+2022-09-28,39.900001525878906,41.060001373291016,39.900001525878906,40.810001373291016,39.318302154541016,16033500
+2022-09-29,40.15999984741211,40.689998626708984,39.77000045776367,40.5,39.01963424682617,14811300
+2022-09-30,40.63999938964844,41.13999938964844,40.18000030517578,40.220001220703125,38.749874114990234,21182200
+2022-10-03,41.290000915527344,41.79999923706055,40.63999938964844,41.58000183105469,40.060157775878906,16827600
+2022-10-04,42.15999984741211,43.59000015258789,42.15999984741211,43.540000915527344,41.94852066040039,18601300
+2022-10-05,42.83000183105469,43.540000915527344,42.560001373291016,43.310001373291016,41.726924896240234,15873400
+2022-10-06,42.869998931884766,43.13999938964844,42.209999084472656,42.2400016784668,40.69602966308594,15634800
+2022-10-07,42.029998779296875,42.119998931884766,41.38999938964844,41.790000915527344,40.262481689453125,17186700
+2022-10-10,41.939998626708984,42.11000061035156,41.150001525878906,41.45000076293945,39.934913635253906,10973700
+2022-10-11,41.220001220703125,41.31999969482422,40.060001373291016,40.22999954223633,38.75950622558594,19135900
+2022-10-12,40.2400016784668,41.220001220703125,39.959999084472656,40.5099983215332,39.02927017211914,16469900
+2022-10-13,39.75,42.66999816894531,39.75,42.380001068115234,40.8309211730957,23808700
+2022-10-14,43.79999923706055,44.93000030517578,43.130001068115234,43.16999816894531,41.592041015625,33954200
+2022-10-17,44.65999984741211,45.189998626708984,43.88999938964844,43.959999084472656,42.3531608581543,24507000
+2022-10-18,45.11000061035156,45.29999923706055,43.81999969482422,44.66999816894531,43.03721237182617,24810400
+2022-10-19,44.18000030517578,44.52000045776367,43.29999923706055,43.619998931884766,42.02559280395508,17876800
+2022-10-20,43.68000030517578,44.43000030517578,43.5,43.650001525878906,42.05449295043945,17572700
+2022-10-21,43.63999938964844,44.880001068115234,43.56999969482422,44.83000183105469,43.19136047363281,18632800
+2022-10-24,44.95000076293945,45.529998779296875,44.83000183105469,45.20000076293945,43.54783630371094,16154300
+2022-10-25,44.779998779296875,45.599998474121094,44.369998931884766,45.369998931884766,43.71162414550781,16362200
+2022-10-26,45.65999984741211,46.209999084472656,45.470001220703125,45.70000076293945,44.029563903808594,15010800
+2022-10-27,46.02000045776367,46.4900016784668,45.54999923706055,45.650001525878906,43.98139190673828,14655500
+2022-10-28,45.90999984741211,46.4900016784668,45.470001220703125,46.349998474121094,44.65580368041992,14990400
+2022-10-31,46.13999938964844,46.52000045776367,45.97999954223633,45.9900016784668,44.308963775634766,14000000
+2022-11-01,46.58000183105469,47.060001373291016,46.2599983215332,46.95000076293945,45.2338752746582,22409100
+2022-11-02,46.880001068115234,47.54999923706055,46.4900016784668,46.880001068115234,45.16643524169922,29246700
+2022-11-03,46.20000076293945,46.20000076293945,45.40999984741211,45.540000915527344,44.15799331665039,17140100
+2022-11-04,46.33000183105469,46.90999984741211,45.900001525878906,46.7400016784668,45.32157897949219,27082500
+2022-11-07,47.130001068115234,47.81999969482422,46.810001373291016,47.06999969482422,45.641563415527344,17713300
+2022-11-08,47.25,47.470001220703125,46.720001220703125,47.18000030517578,45.74822235107422,14842700
+2022-11-09,46.79999923706055,47.0,45.95000076293945,45.970001220703125,44.574947357177734,18318700
+2022-11-10,47.02000045776367,48.11000061035156,46.93000030517578,47.95000076293945,46.49485778808594,23091900
+2022-11-11,48.099998474121094,48.36000061035156,47.33000183105469,47.54999923706055,46.106990814208984,18076600
+2022-11-14,47.20000076293945,47.56999969482422,46.869998931884766,46.869998931884766,45.447628021240234,13929900
+2022-11-15,47.380001068115234,47.5099983215332,46.2400016784668,46.709999084472656,45.292484283447266,19076000
+2022-11-16,46.66999816894531,46.849998474121094,46.029998779296875,46.209999084472656,44.80765914916992,14713300
+2022-11-17,45.720001220703125,46.16999816894531,45.470001220703125,45.9900016784668,44.594337463378906,11350900
+2022-11-18,46.720001220703125,46.77000045776367,45.970001220703125,46.5,45.08885955810547,10515300
+2022-11-21,46.380001068115234,47.09000015258789,46.380001068115234,46.84000015258789,45.418540954589844,11656800
+2022-11-22,47.130001068115234,47.400001525878906,46.90999984741211,47.11000061035156,45.68034744262695,11684900
+2022-11-23,47.119998931884766,47.5,46.9900016784668,47.33000183105469,45.8936767578125,10878500
+2022-11-25,47.36000061035156,47.63999938964844,47.02000045776367,47.439998626708984,46.00033187866211,4913300
+2022-11-28,47.119998931884766,47.75,46.91999816894531,46.97999954223633,45.554290771484375,12492600
+2022-11-29,47.18000030517578,47.650001525878906,47.040000915527344,47.56999969482422,46.12638854980469,13344900
+2022-11-30,47.31999969482422,47.95000076293945,46.13999938964844,47.95000076293945,46.49485778808594,26417000
+2022-12-01,47.93000030517578,48.18000030517578,46.459999084472656,46.869998931884766,45.447628021240234,15980300
+2022-12-02,46.38999938964844,46.52000045776367,44.880001068115234,45.939998626708984,44.54584884643555,29820400
+2022-12-05,45.70000076293945,45.880001068115234,43.619998931884766,43.65999984741211,42.335044860839844,32574600
+2022-12-06,43.68000030517578,43.849998474121094,42.65999984741211,43.400001525878906,42.08293914794922,25961400
+2022-12-07,43.09000015258789,43.34000015258789,42.439998626708984,42.45000076293945,41.161766052246094,24114900
+2022-12-08,42.709999084472656,42.88999938964844,42.11000061035156,42.58000183105469,41.28782272338867,17161400
+2022-12-09,42.33000183105469,42.91999816894531,42.31999969482422,42.5,41.21024703979492,16023700
+2022-12-12,42.599998474121094,42.93000030517578,42.11000061035156,42.86000061035156,41.55931854248047,18428900
+2022-12-13,43.880001068115234,44.08000183105469,42.11000061035156,42.619998931884766,41.32661056518555,31496000
+2022-12-14,42.59000015258789,43.22999954223633,41.95000076293945,42.18000030517578,40.89995574951172,22044400
+2022-12-15,41.41999816894531,41.709999084472656,41.0099983215332,41.369998931884766,40.114540100097656,16766600
+2022-12-16,41.029998779296875,41.45000076293945,40.849998474121094,41.189998626708984,39.94000244140625,29836200
+2022-12-19,41.34000015258789,41.90999984741211,41.11000061035156,41.81999969482422,40.55088424682617,17454200
+2022-12-20,41.290000915527344,42.560001373291016,40.970001220703125,40.97999954223633,39.73637390136719,25415400
+2022-12-21,41.36000061035156,41.63999938964844,40.91999816894531,41.119998931884766,39.87212371826172,20170800
+2022-12-22,40.709999084472656,40.7400016784668,40.02000045776367,40.68000030517578,39.44547653198242,17382700
+2022-12-23,40.689998626708984,41.0,40.45000076293945,40.97999954223633,39.73637390136719,10167500
+2022-12-27,41.0099983215332,41.13999938964844,40.61000061035156,41.040000915527344,39.7945556640625,10297400
+2022-12-28,40.939998626708984,41.380001068115234,40.86000061035156,41.119998931884766,39.87212371826172,11889400
+2022-12-29,41.150001525878906,41.400001525878906,41.060001373291016,41.33000183105469,40.07575607299805,11597100
+2022-12-30,41.11000061035156,41.43000030517578,40.9900016784668,41.290000915527344,40.03697204589844,10021500
+2023-01-03,41.61000061035156,42.13999938964844,41.45000076293945,41.790000915527344,40.52179718017578,15944300
+2023-01-04,42.2599983215332,43.060001373291016,42.22999954223633,42.650001525878906,41.35569763183594,18943600
+2023-01-05,42.58000183105469,42.630001068115234,41.93000030517578,42.41999816894531,41.13267135620117,12380700
+2023-01-06,42.59000015258789,43.0,42.099998474121094,42.79999923706055,41.50114822387695,15247000
+2023-01-09,43.119998931884766,43.130001068115234,42.15999984741211,42.38999938964844,41.10358810424805,21225600
+2023-01-10,42.66999816894531,42.880001068115234,42.02000045776367,42.36000061035156,41.07449722290039,18348800
+2023-01-11,42.380001068115234,42.83000183105469,42.02000045776367,42.7400016784668,41.44296646118164,18272100
+2023-01-12,43.04999923706055,43.54999923706055,42.79999923706055,42.83000183105469,41.530235290527344,20940400
+2023-01-13,41.380001068115234,44.36000061035156,40.459999084472656,44.220001220703125,42.878055572509766,41649700
+2023-01-17,43.84000015258789,44.369998931884766,43.18000030517578,44.119998931884766,42.78108596801758,25473900
+2023-01-18,43.959999084472656,44.61000061035156,43.29999923706055,43.380001068115234,42.06354522705078,20278000
+2023-01-19,42.90999984741211,43.20000076293945,42.52000045776367,42.95000076293945,41.6465950012207,18565300
+2023-01-20,43.08000183105469,43.939998626708984,42.7599983215332,43.91999816894531,42.587154388427734,23237200
+2023-01-23,43.939998626708984,45.18000030517578,43.869998931884766,45.029998779296875,43.66346740722656,19692000
+2023-01-24,44.90999984741211,45.20000076293945,44.369998931884766,44.45000076293945,43.101070404052734,13697200
+2023-01-25,44.04999923706055,45.41999816894531,44.029998779296875,45.34000015258789,43.96406173706055,17285300
+2023-01-26,45.529998779296875,45.900001525878906,45.15999984741211,45.810001373291016,44.4197998046875,16724600
+2023-01-27,45.810001373291016,46.369998931884766,45.810001373291016,46.119998931884766,44.72038650512695,18161800
+2023-01-30,45.90999984741211,46.650001525878906,45.810001373291016,46.290000915527344,44.885231018066406,19427400
+2023-01-31,46.31999969482422,46.880001068115234,46.060001373291016,46.869998931884766,45.447628021240234,22840400
+2023-02-01,46.65999984741211,47.79999923706055,46.470001220703125,47.33000183105469,45.8936767578125,21874600
+2023-02-02,47.31999969482422,47.56999969482422,46.43000030517578,47.22999954223633,46.08884048461914,19058000
+2023-02-03,47.0,48.040000915527344,46.95000076293945,47.58000183105469,46.43038558959961,17346900
+2023-02-06,47.2599983215332,47.7599983215332,47.150001525878906,47.68000030517578,46.5279655456543,15948900
+2023-02-07,47.439998626708984,48.40999984741211,47.349998474121094,48.130001068115234,46.96709442138672,21764800
+2023-02-08,47.70000076293945,48.61000061035156,47.61000061035156,48.25,47.08419418334961,18070500
+2023-02-09,48.470001220703125,48.630001068115234,47.4900016784668,47.56999969482422,46.420623779296875,17362100
+2023-02-10,47.40999984741211,47.709999084472656,46.97999954223633,47.5099983215332,46.3620719909668,18929000
+2023-02-13,47.34000015258789,48.150001525878906,47.130001068115234,48.130001068115234,46.96709442138672,16451700
+2023-02-14,47.93000030517578,48.84000015258789,47.75,48.5,47.328155517578125,16844400
+2023-02-15,47.91999816894531,48.2599983215332,47.70000076293945,47.970001220703125,46.81095886230469,12854000
+2023-02-16,47.599998474121094,47.810001373291016,47.189998626708984,47.220001220703125,46.07908248901367,12631700
+2023-02-17,47.09000015258789,47.56999969482422,47.02000045776367,47.4900016784668,46.342559814453125,13463800
+2023-02-21,47.06999969482422,47.06999969482422,45.970001220703125,46.2400016784668,45.12276077270508,13652700
+2023-02-22,45.95000076293945,46.22999954223633,45.689998626708984,46.0099983215332,44.8983154296875,13402900
+2023-02-23,46.119998931884766,46.439998626708984,45.790000915527344,46.25,45.13251876831055,14783600
+2023-02-24,45.84000015258789,46.7599983215332,45.70000076293945,46.619998931884766,45.49357604980469,16040300
+2023-02-27,46.939998626708984,47.43000030517578,46.720001220703125,46.779998779296875,45.64971160888672,15468200
+2023-02-28,46.66999816894531,47.029998779296875,46.540000915527344,46.77000045776367,45.63995361328125,18627200
+2023-03-01,46.5,46.91999816894531,46.25,46.68000030517578,45.552127838134766,13382200
+2023-03-02,46.459999084472656,46.619998931884766,45.380001068115234,45.79999923706055,44.693389892578125,19115000
+2023-03-03,46.02000045776367,46.97999954223633,45.90999984741211,46.849998474121094,45.718021392822266,14947200
+2023-03-06,46.880001068115234,47.18000030517578,46.5099983215332,46.630001068115234,45.50333786010742,14236000
+2023-03-07,46.189998626708984,46.27000045776367,44.119998931884766,44.45000076293945,43.37601089477539,24056800
+2023-03-08,44.2599983215332,44.560001373291016,43.599998474121094,43.84000015258789,42.7807502746582,14852000
+2023-03-09,43.439998626708984,43.529998779296875,40.83000183105469,41.130001068115234,40.136226654052734,33599800
+2023-03-10,40.58000183105469,42.36000061035156,39.72999954223633,41.36000061035156,40.36067199707031,55435400
+2023-03-13,39.79999923706055,40.54999923706055,38.209999084472656,38.40999984741211,37.4819450378418,78806900
+2023-03-14,41.5,41.599998474121094,39.369998931884766,40.16999816894531,39.19942092895508,52855100
+2023-03-15,38.29999923706055,38.97999954223633,38.08000183105469,38.849998474121094,37.91131591796875,47324600
+2023-03-16,38.630001068115234,40.060001373291016,38.150001525878906,39.29999923706055,38.350440979003906,40388800
+2023-03-17,38.7599983215332,38.7599983215332,37.529998779296875,37.7599983215332,36.847652435302734,47403800
+2023-03-20,38.119998931884766,38.45000076293945,37.45000076293945,37.47999954223633,36.57441711425781,34283700
+2023-03-21,38.599998474121094,38.959999084472656,38.36000061035156,38.47999954223633,37.550254821777344,34664700
+2023-03-22,38.709999084472656,38.709999084472656,37.189998626708984,37.20000076293945,36.30118179321289,22994400
+2023-03-23,37.4900016784668,37.63999938964844,36.5099983215332,36.61000061035156,35.725440979003906,30239900
+2023-03-24,36.0,36.47999954223633,35.25,36.22999954223633,35.354618072509766,35694800
+2023-03-27,37.02000045776367,37.689998626708984,36.959999084472656,37.470001220703125,36.564659118652344,27454600
+2023-03-28,37.36000061035156,37.59000015258789,36.869998931884766,37.18000030517578,36.28166580200195,15270000
+2023-03-29,37.599998474121094,38.0099983215332,37.29999923706055,37.970001220703125,37.052581787109375,20789100
+2023-03-30,38.29999923706055,38.5,37.16999816894531,37.380001068115234,36.47683334350586,22340400
+2023-03-31,37.72999954223633,37.95000076293945,37.310001373291016,37.380001068115234,36.47683334350586,30287900
+2023-04-03,37.52000045776367,38.15999984741211,37.400001525878906,37.720001220703125,36.80862045288086,21541000
+2023-04-04,37.70000076293945,37.79999923706055,36.38999938964844,36.810001373291016,35.92060470581055,21942700
+2023-04-05,36.5,37.0099983215332,36.27000045776367,36.88999938964844,35.9986686706543,15486900
+2023-04-06,37.11000061035156,38.099998474121094,37.060001373291016,37.900001525878906,36.98427200317383,23484900
+2023-04-10,37.70000076293945,38.709999084472656,37.61000061035156,38.630001068115234,37.696632385253906,27005800
+2023-04-11,38.77000045776367,39.540000915527344,38.709999084472656,39.369998931884766,38.41875076293945,25116100
+2023-04-12,39.41999816894531,39.849998474121094,38.88999938964844,39.189998626708984,38.243099212646484,20252900
+2023-04-13,39.31999969482422,39.68000030517578,39.040000915527344,39.65999984741211,38.701744079589844,22397800
+2023-04-14,39.75,40.5099983215332,39.119998931884766,39.63999938964844,38.682228088378906,40963100
+2023-04-17,39.83000183105469,41.29999923706055,39.560001373291016,41.29999923706055,40.302120208740234,31445100
+2023-04-18,41.209999084472656,42.060001373291016,41.13999938964844,41.869998931884766,40.85834503173828,27892300
+2023-04-19,41.970001220703125,42.40999984741211,41.790000915527344,42.2400016784668,41.21940612792969,23310500
+2023-04-20,41.869998931884766,42.04999923706055,41.45000076293945,41.66999816894531,40.663177490234375,19265500
+2023-04-21,41.209999084472656,41.400001525878906,40.209999084472656,41.2400016784668,40.243568420410156,23975300
+2023-04-24,41.130001068115234,41.599998474121094,41.040000915527344,41.45000076293945,40.4484977722168,17327800
+2023-04-25,40.70000076293945,41.060001373291016,40.38999938964844,40.54999923706055,39.57024002075195,20728000
+2023-04-26,40.2400016784668,40.45000076293945,39.2400016784668,39.459999084472656,38.50657653808594,26915600
+2023-04-27,39.529998779296875,39.779998779296875,39.31999969482422,39.65999984741211,38.701744079589844,21695800
+2023-04-28,39.25,39.91999816894531,38.959999084472656,39.75,38.78956985473633,20189300
+2023-05-01,40.4900016784668,41.18000030517578,40.189998626708984,40.38999938964844,39.41410446166992,26564300
+2023-05-02,40.0099983215332,40.0099983215332,38.31999969482422,38.84000015258789,37.90155792236328,36239500
+2023-05-03,39.029998779296875,39.66999816894531,38.61000061035156,38.650001525878906,37.716148376464844,25202700
+2023-05-04,37.68000030517578,38.08000183105469,36.400001525878906,36.720001220703125,36.11309051513672,53247000
+2023-05-05,37.459999084472656,38.279998779296875,37.33000183105469,37.939998626708984,37.312923431396484,27036200
+2023-05-08,38.43000030517578,38.779998779296875,38.150001525878906,38.380001068115234,37.74565505981445,22735400
+2023-05-09,37.939998626708984,38.66999816894531,37.77000045776367,38.540000915527344,37.90300750732422,18999100
+2023-05-10,39.20000076293945,39.22999954223633,37.900001525878906,38.279998779296875,37.647300720214844,17941600
+2023-05-11,37.7599983215332,38.47999954223633,37.40999984741211,38.33000183105469,37.69647979736328,18536200
+2023-05-12,38.459999084472656,38.529998779296875,37.18000030517578,37.4900016784668,36.870361328125,17654400
+2023-05-15,37.599998474121094,39.099998474121094,37.459999084472656,38.77000045776367,38.12920379638672,24405800
+2023-05-16,38.68000030517578,38.77000045776367,38.31999969482422,38.38999938964844,37.75548553466797,21821200
+2023-05-17,38.9900016784668,40.61000061035156,38.88999938964844,40.459999084472656,39.7912712097168,29241600
+2023-05-18,40.31999969482422,40.31999969482422,39.56999969482422,40.209999084472656,39.545406341552734,27213900
+2023-05-19,40.33000183105469,40.459999084472656,39.619998931884766,40.029998779296875,39.36838150024414,19769800
+2023-05-22,40.20000076293945,41.22999954223633,40.099998474121094,40.97999954223633,40.302677154541016,27519400
+2023-05-23,41.0099983215332,42.119998931884766,40.97999954223633,41.209999084472656,40.528873443603516,26116600
+2023-05-24,40.88999938964844,41.290000915527344,40.68000030517578,40.869998931884766,40.194496154785156,21193700
+2023-05-25,40.619998931884766,41.290000915527344,40.52000045776367,40.900001525878906,40.224002838134766,17691800
+2023-05-26,40.900001525878906,41.52000045776367,40.7599983215332,41.22999954223633,40.548545837402344,17399400
+2023-05-30,41.2400016784668,41.41999816894531,40.34000015258789,40.97999954223633,40.302677154541016,14752600
+2023-05-31,40.290000915527344,40.470001220703125,39.29999923706055,39.810001373291016,39.152015686035156,27221100
+2023-06-01,40.209999084472656,40.529998779296875,39.68000030517578,40.060001373291016,39.397884368896484,17079400
+2023-06-02,40.619998931884766,41.54999923706055,40.380001068115234,41.2400016784668,40.55838394165039,16905100
+2023-06-05,41.15999984741211,41.15999984741211,40.439998626708984,40.45000076293945,39.78144073486328,18443900
+2023-06-06,40.400001525878906,41.619998931884766,40.2599983215332,41.2599983215332,40.57804870605469,18825100
+2023-06-07,41.45000076293945,42.13999938964844,40.9900016784668,42.06999969482422,41.37466049194336,17781800
+2023-06-08,41.70000076293945,42.400001525878906,41.560001373291016,42.369998931884766,41.66970443725586,17157300
+2023-06-09,42.33000183105469,42.470001220703125,42.029998779296875,42.130001068115234,41.43367004394531,11098900
+2023-06-12,42.11000061035156,42.7599983215332,41.40999984741211,41.83000183105469,41.13862991333008,19433400
+2023-06-13,41.68000030517578,43.34000015258789,41.529998779296875,42.650001525878906,41.9450798034668,18864000
+2023-06-14,42.75,42.9900016784668,41.9900016784668,42.08000183105469,41.384498596191406,14826100
+2023-06-15,41.81999969482422,42.41999816894531,41.619998931884766,42.36000061035156,41.65987014770508,14188200
+2023-06-16,42.58000183105469,42.7400016784668,42.060001373291016,42.18000030517578,41.482845306396484,36421600
+2023-06-20,42.119998931884766,42.13999938964844,41.34000015258789,41.88999938964844,41.197635650634766,16679600
+2023-06-21,41.849998474121094,41.959999084472656,41.529998779296875,41.650001525878906,40.961605072021484,11686500
+2023-06-22,41.54999923706055,41.630001068115234,40.91999816894531,41.060001373291016,40.3813591003418,11504400
+2023-06-23,40.529998779296875,40.7400016784668,40.29999923706055,40.61000061035156,39.93879318237305,18952000
+2023-06-26,40.779998779296875,41.220001220703125,40.459999084472656,40.59000015258789,39.919124603271484,13618500
+2023-06-27,40.619998931884766,41.060001373291016,40.34000015258789,40.90999984741211,40.23383331298828,11749600
+2023-06-28,40.91999816894531,40.939998626708984,40.380001068115234,40.619998931884766,39.94862747192383,13959600
+2023-06-29,41.47999954223633,42.5099983215332,41.369998931884766,42.45000076293945,41.748382568359375,23956300
+2023-06-30,42.95000076293945,43.220001220703125,42.619998931884766,42.68000030517578,41.974578857421875,20059500
+2023-07-03,42.880001068115234,43.599998474121094,42.7400016784668,43.400001525878906,42.682682037353516,9249100
+2023-07-05,43.22999954223633,43.619998931884766,42.77000045776367,43.47999954223633,42.761356353759766,15722200
+2023-07-06,43.220001220703125,43.310001373291016,42.2400016784668,42.88999938964844,42.18111038208008,14978600
+2023-07-07,42.59000015258789,43.43000030517578,42.59000015258789,42.77000045776367,42.06309509277344,13505400
+2023-07-10,42.709999084472656,42.9900016784668,42.279998779296875,42.31999969482422,41.62052917480469,16675800
+2023-07-11,42.349998474121094,42.93000030517578,42.06999969482422,42.7400016784668,42.03358840942383,15402300
+2023-07-12,43.310001373291016,43.849998474121094,43.0099983215332,43.2599983215332,42.54499435424805,13998300
+2023-07-13,43.470001220703125,43.7599983215332,43.29999923706055,43.709999084472656,42.98755645751953,18034800
+2023-07-14,44.75,45.310001373291016,43.29999923706055,43.560001373291016,42.84003829956055,30891300
+2023-07-17,43.560001373291016,45.130001068115234,43.54999923706055,44.7400016784668,44.00053405761719,25173900
+2023-07-18,44.77000045776367,45.70000076293945,44.599998474121094,45.599998474121094,44.846317291259766,24188900
+2023-07-19,45.93000030517578,46.56999969482422,45.540000915527344,46.2599983215332,45.49540710449219,18932700
+2023-07-20,46.369998931884766,47.2400016784668,46.209999084472656,47.130001068115234,46.35103225708008,18927200
+2023-07-21,47.18000030517578,47.209999084472656,45.95000076293945,45.959999084472656,45.20036697387695,16206500
+2023-07-24,45.970001220703125,46.83000183105469,45.959999084472656,46.41999816894531,45.65276336669922,12053200
+2023-07-25,46.38999938964844,46.63999938964844,45.43000030517578,45.47999954223633,44.728302001953125,13537400
+2023-07-26,46.47999954223633,46.83000183105469,46.11000061035156,46.439998626708984,45.67243194580078,19520900
+2023-07-27,46.560001373291016,47.16999816894531,45.58000183105469,45.77000045776367,45.01350784301758,19509600
+2023-07-28,46.04999923706055,46.22999954223633,45.56999969482422,46.13999938964844,45.37739181518555,12616400
+2023-07-31,46.34000015258789,46.68000030517578,45.86000061035156,46.15999984741211,45.397064208984375,11696600
+2023-08-01,46.0099983215332,46.15999984741211,45.34000015258789,45.709999084472656,44.954498291015625,12699200
+2023-08-02,45.099998474121094,45.16999816894531,44.560001373291016,45.099998474121094,44.35457992553711,13911700
+2023-08-03,44.709999084472656,45.38999938964844,44.5099983215332,45.150001525878906,44.75104904174805,12145400
+2023-08-04,45.099998474121094,45.70000076293945,44.709999084472656,44.849998474121094,44.453697204589844,10838300
+2023-08-07,45.18000030517578,45.459999084472656,44.91999816894531,45.060001373291016,44.66184616088867,10860300
+2023-08-08,43.97999954223633,44.54999923706055,43.380001068115234,44.47999954223633,44.08696746826172,14520000
+2023-08-09,44.220001220703125,44.25,43.56999969482422,43.720001220703125,43.333683013916016,11973800
+2023-08-10,44.0,44.38999938964844,43.619998931884766,43.66999816894531,43.284122467041016,11982200
+2023-08-11,43.5099983215332,43.849998474121094,43.380001068115234,43.72999954223633,43.34359359741211,7316000
+2023-08-14,43.529998779296875,43.90999984741211,43.27000045776367,43.7400016784668,43.35350799560547,10677000
+2023-08-15,43.130001068115234,43.2599983215332,42.52000045776367,42.72999954223633,42.35243225097656,13835900
+2023-08-16,42.65999984741211,42.72999954223633,42.13999938964844,42.220001220703125,41.84693908691406,10076700
+2023-08-17,42.470001220703125,42.75,42.2599983215332,42.470001220703125,42.094730377197266,12686000
+2023-08-18,42.099998474121094,42.790000915527344,42.04999923706055,42.5,42.12446212768555,10796400
+2023-08-21,42.650001525878906,42.869998931884766,42.119998931884766,42.4900016784668,42.11455535888672,12600400
+2023-08-22,42.459999084472656,42.56999969482422,41.43000030517578,41.5,41.13330078125,13634800
+2023-08-23,41.560001373291016,41.63999938964844,41.220001220703125,41.61000061035156,41.24232864379883,11927400
+2023-08-24,41.45000076293945,42.18000030517578,41.38999938964844,41.43000030517578,41.06391906738281,10363300
+2023-08-25,41.63999938964844,41.79999923706055,40.77000045776367,41.22999954223633,40.865684509277344,12534700
+2023-08-28,41.40999984741211,42.06999969482422,41.290000915527344,41.880001068115234,41.509944915771484,10314500
+2023-08-29,41.869998931884766,42.369998931884766,41.650001525878906,42.0,41.628883361816406,14404800
+2023-08-30,42.060001373291016,42.130001068115234,41.470001220703125,41.540000915527344,41.17294692993164,12536300
+2023-08-31,41.68000030517578,41.709999084472656,41.11000061035156,41.290000915527344,40.92515563964844,21534900
+2023-09-01,41.54999923706055,41.9900016784668,41.5099983215332,41.650001525878906,41.28197479248047,12889200
+2023-09-05,41.650001525878906,42.279998779296875,41.310001373291016,41.540000915527344,41.17294692993164,14337200
+2023-09-06,41.209999084472656,41.400001525878906,40.599998474121094,41.02000045776367,40.65754318237305,18775400
+2023-09-07,40.72999954223633,41.02000045776367,40.29999923706055,40.43000030517578,40.07275390625,13801000
+2023-09-08,40.45000076293945,41.119998931884766,40.33000183105469,41.0,40.637718200683594,13921200
+2023-09-11,41.380001068115234,41.720001220703125,41.209999084472656,41.33000183105469,40.964805603027344,15053800
+2023-09-12,41.40999984741211,42.970001220703125,41.27000045776367,42.540000915527344,42.16411209106445,18393900
+2023-09-13,42.709999084472656,42.880001068115234,42.119998931884766,42.25,41.876670837402344,15274200
+2023-09-14,42.810001373291016,43.38999938964844,42.70000076293945,43.04999923706055,42.66960144042969,20764500
+2023-09-15,42.66999816894531,43.310001373291016,42.61000061035156,42.95000076293945,42.57048797607422,47268300
+2023-09-18,42.9900016784668,43.599998474121094,42.77000045776367,43.43000030517578,43.04624557495117,15849700
+2023-09-19,43.54999923706055,43.7400016784668,42.900001525878906,43.220001220703125,42.838104248046875,15318100
+2023-09-20,43.400001525878906,43.720001220703125,42.81999969482422,42.869998931884766,42.49119186401367,16788100
+2023-09-21,42.75,43.16999816894531,42.290000915527344,42.31999969482422,41.94605255126953,14990500
+2023-09-22,42.33000183105469,42.38999938964844,41.150001525878906,41.22999954223633,40.865684509277344,16780300
+2023-09-25,40.880001068115234,41.619998931884766,40.77000045776367,41.560001373291016,41.192771911621094,10624000
+2023-09-26,41.04999923706055,41.310001373291016,40.36000061035156,40.650001525878906,40.29081344604492,15219400
+2023-09-27,40.630001068115234,41.20000076293945,40.459999084472656,40.86000061035156,40.49895477294922,11815500
+2023-09-28,40.84000015258789,41.20000076293945,40.720001220703125,40.90999984741211,40.54851150512695,12454600
+2023-09-29,41.20000076293945,41.38999938964844,40.58000183105469,40.86000061035156,40.49895477294922,13119100
+2023-10-02,40.70000076293945,40.7599983215332,39.439998626708984,39.61000061035156,39.26000213623047,15102000
+2023-10-03,39.380001068115234,39.470001220703125,38.470001220703125,38.66999816894531,38.328304290771484,19252900
+2023-10-04,38.5099983215332,39.11000061035156,38.38999938964844,38.970001220703125,38.62565612792969,14343500
+2023-10-05,38.7599983215332,39.41999816894531,38.599998474121094,39.29999923706055,38.95273971557617,11820600
+2023-10-06,38.88999938964844,39.88999938964844,38.7599983215332,39.689998626708984,39.339290618896484,13973000
+2023-10-09,39.11000061035156,39.79999923706055,39.099998474121094,39.70000076293945,39.349205017089844,12096600
+2023-10-10,39.91999816894531,40.380001068115234,39.720001220703125,39.81999969482422,39.468143463134766,14429700
+2023-10-11,40.0099983215332,40.209999084472656,39.25,39.689998626708984,39.339290618896484,14835900
+2023-10-12,39.689998626708984,40.0099983215332,39.31999969482422,39.7400016784668,39.388851165771484,14878100
+2023-10-13,40.83000183105469,41.63999938964844,40.470001220703125,40.959999084472656,40.59807205200195,28077900
+2023-10-16,41.470001220703125,42.16999816894531,41.400001525878906,41.650001525878906,41.28197479248047,18419000
+2023-10-17,41.43000030517578,42.369998931884766,41.43000030517578,41.97999954223633,41.60905838012695,16982300
+2023-10-18,41.70000076293945,41.939998626708984,41.349998474121094,41.529998779296875,41.16303253173828,16053200
+2023-10-19,41.47999954223633,42.220001220703125,41.15999984741211,41.18000030517578,40.81612777709961,16120300
+2023-10-20,41.04999923706055,41.09000015258789,39.939998626708984,40.27000045776367,39.91416931152344,17485700
+2023-10-23,40.2599983215332,40.380001068115234,39.41999816894531,39.47999954223633,39.13114929199219,13785800
+2023-10-24,39.619998931884766,39.83000183105469,39.2400016784668,39.279998779296875,38.93291473388672,15097800
+2023-10-25,39.06999969482422,39.209999084472656,38.58000183105469,39.029998779296875,38.685123443603516,13849000
+2023-10-26,39.02000045776367,39.97999954223633,38.97999954223633,39.650001525878906,39.29964828491211,15480300
+2023-10-27,39.380001068115234,39.40999984741211,38.619998931884766,38.7599983215332,38.417510986328125,13582800
+2023-10-30,39.099998474121094,39.59000015258789,38.689998626708984,39.43000030517578,39.08159255981445,14141900
+2023-10-31,39.63999938964844,39.810001373291016,39.2400016784668,39.77000045776367,39.41858673095703,11919200
+2023-11-01,39.959999084472656,39.97999954223633,39.279998779296875,39.61000061035156,39.26000213623047,19850300
+2023-11-02,39.7400016784668,40.540000915527344,39.38999938964844,40.5099983215332,40.5099983215332,19998500
+2023-11-03,41.16999816894531,41.86000061035156,41.06999969482422,41.619998931884766,41.619998931884766,16146100
+2023-11-06,41.790000915527344,41.790000915527344,41.150001525878906,41.34000015258789,41.34000015258789,15148600
+2023-11-07,41.18000030517578,41.20000076293945,40.7400016784668,41.040000915527344,41.040000915527344,13796900
+2023-11-08,41.06999969482422,41.189998626708984,40.43000030517578,40.97999954223633,40.97999954223633,19418700
+2023-11-09,41.29999923706055,41.380001068115234,40.27000045776367,40.400001525878906,40.400001525878906,14006500
+2023-11-10,40.630001068115234,40.95000076293945,40.36000061035156,40.88999938964844,40.88999938964844,14706600
+2023-11-13,40.7400016784668,41.060001373291016,40.529998779296875,40.77000045776367,40.77000045776367,12159700
+2023-11-14,41.5,42.380001068115234,41.459999084472656,42.08000183105469,42.08000183105469,20183800
+2023-11-15,42.06999969482422,43.029998779296875,42.06999969482422,42.84000015258789,42.84000015258789,17268100
+2023-11-16,42.81999969482422,42.959999084472656,41.9900016784668,42.529998779296875,42.529998779296875,16931200
+2023-11-17,42.83000183105469,42.9900016784668,42.439998626708984,42.959999084472656,42.959999084472656,13893800
+2023-11-20,42.86000061035156,42.95000076293945,42.5099983215332,42.790000915527344,42.790000915527344,10369100
+2023-11-21,42.63999938964844,42.72999954223633,42.150001525878906,42.599998474121094,42.599998474121094,16078400
+2023-11-22,42.65999984741211,42.83000183105469,42.400001525878906,42.779998779296875,42.779998779296875,11862200
+2023-11-24,42.79999923706055,43.11000061035156,42.72999954223633,42.91999816894531,42.91999816894531,5287200
+2023-11-27,42.63999938964844,43.029998779296875,42.52000045776367,43.02000045776367,43.02000045776367,15715000
+2023-11-28,42.970001220703125,43.45000076293945,42.790000915527344,43.369998931884766,43.369998931884766,15332900
+2023-11-29,43.689998626708984,44.13999938964844,43.630001068115234,43.779998779296875,43.779998779296875,16746000
+2023-11-30,43.810001373291016,44.75,43.47999954223633,44.59000015258789,44.59000015258789,23247500
+2023-12-01,44.5099983215332,45.2400016784668,44.380001068115234,45.02000045776367,45.02000045776367,18114700
+2023-12-04,44.709999084472656,45.33000183105469,44.52000045776367,45.119998931884766,45.119998931884766,13424000
+2023-12-05,44.95000076293945,44.970001220703125,44.40999984741211,44.4900016784668,44.4900016784668,14531700
+2023-12-06,44.79999923706055,45.25,44.43000030517578,44.5,44.5,18923800
+2023-12-07,44.790000915527344,45.439998626708984,44.650001525878906,45.400001525878906,45.400001525878906,18787800
+2023-12-08,45.36000061035156,46.34000015258789,45.119998931884766,46.099998474121094,46.099998474121094,20236400
+2023-12-11,45.900001525878906,46.220001220703125,45.56999969482422,46.0,46.0,21116900
+2023-12-12,45.939998626708984,46.7599983215332,45.810001373291016,46.470001220703125,46.470001220703125,19787100
+2023-12-13,46.5,47.779998779296875,46.349998474121094,47.7599983215332,47.7599983215332,26549100
+2023-12-14,48.439998626708984,50.54999923706055,48.439998626708984,50.5099983215332,50.5099983215332,41115400
+2023-12-15,50.099998474121094,50.77000045776367,49.91999816894531,50.310001373291016,50.310001373291016,44098700
+2023-12-18,50.40999984741211,50.47999954223633,49.529998779296875,49.65999984741211,49.65999984741211,20531700
+2023-12-19,49.66999816894531,50.31999969482422,49.310001373291016,50.09000015258789,50.09000015258789,20556400
+2023-12-20,49.83000183105469,50.56999969482422,49.290000915527344,49.34000015258789,49.34000015258789,20481500
+2023-12-21,49.619998931884766,49.83000183105469,49.130001068115234,49.45000076293945,49.45000076293945,11127700
+2023-12-22,49.65999984741211,49.86000061035156,49.09000015258789,49.18000030517578,49.18000030517578,10448000
+2023-12-26,49.15999984741211,49.66999816894531,49.029998779296875,49.63999938964844,49.63999938964844,8856600
+2023-12-27,49.40999984741211,49.56999969482422,49.150001525878906,49.33000183105469,49.33000183105469,12536700
+2023-12-28,49.13999938964844,49.650001525878906,49.09000015258789,49.47999954223633,49.47999954223633,9872600
+2023-12-29,49.349998474121094,49.58000183105469,49.209999084472656,49.220001220703125,49.220001220703125,11731900
+2024-01-02,49.04999923706055,49.7599983215332,48.81999969482422,49.33000183105469,49.33000183105469,14916000
+2024-01-03,49.09000015258789,49.09000015258789,48.31999969482422,48.68000030517578,48.68000030517578,21653600
+2024-01-04,48.81999969482422,49.86000061035156,48.77000045776367,49.279998779296875,49.279998779296875,15917500
+2024-01-05,49.400001525878906,50.470001220703125,49.290000915527344,49.91999816894531,49.91999816894531,15073600
+2024-01-08,49.380001068115234,49.9900016784668,49.150001525878906,49.91999816894531,49.91999816894531,15119700
+2024-01-09,49.439998626708984,49.459999084472656,49.04999923706055,49.290000915527344,49.290000915527344,13625200
+2024-01-10,49.0,49.119998931884766,48.61000061035156,49.08000183105469,49.08000183105469,11849800
+2024-01-11,48.88999938964844,49.08000183105469,48.34000015258789,49.040000915527344,49.040000915527344,21049200
+2024-01-12,47.95000076293945,48.779998779296875,47.0,47.400001525878906,47.400001525878906,30452700
+2024-01-16,46.77000045776367,47.060001373291016,46.220001220703125,46.81999969482422,46.81999969482422,25209900
+2024-01-17,46.2400016784668,47.05500030517578,46.209999084472656,46.66999816894531,46.66999816894531,16399651
diff --git a/datasets/stock/raw/WMT_stock_prices.csv b/datasets/stock/raw/WMT_stock_prices.csv
new file mode 100644
index 00000000..877d7d13
--- /dev/null
+++ b/datasets/stock/raw/WMT_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,76.25,76.38999938964844,74.86000061035156,75.83999633789062,61.297325134277344,8971100
+2014-01-22,76.08000183105469,76.08000183105469,75.02999877929688,75.3499984741211,60.90131759643555,5853700
+2014-01-23,74.83999633789062,75.12000274658203,74.47000122070312,74.95999908447266,60.58607864379883,6006300
+2014-01-24,74.7300033569336,75.12000274658203,74.2300033569336,74.41999816894531,60.14964294433594,9332800
+2014-01-27,74.12999725341797,74.37000274658203,73.83000183105469,74.1500015258789,59.93140411376953,9088700
+2014-01-28,74.26000213623047,75.4000015258789,74.0999984741211,74.66999816894531,60.35169219970703,6023400
+2014-01-29,75.29000091552734,75.37000274658203,74.06999969482422,74.0999984741211,59.89101028442383,8433700
+2014-01-30,74.54000091552734,75.08999633789062,74.36000061035156,74.75,60.41635513305664,6732900
+2014-01-31,73.91999816894531,75.19000244140625,73.63999938964844,74.68000030517578,60.359798431396484,10544800
+2014-02-03,74.19000244140625,74.5,72.54000091552734,72.66000366210938,58.72712326049805,10430700
+2014-02-04,72.66999816894531,73.0999984741211,72.30000305175781,72.7300033569336,58.7836799621582,7755500
+2014-02-05,72.2699966430664,73.16000366210938,72.2699966430664,72.87000274658203,58.89686584472656,4774300
+2014-02-06,72.97000122070312,73.20999908447266,72.5,72.81999969482422,58.85643768310547,7353100
+2014-02-07,73.05000305175781,73.80000305175781,72.5,73.75,59.60810852050781,7287600
+2014-02-10,73.58999633789062,73.76000213623047,72.95999908447266,73.76000213623047,59.616214752197266,6204100
+2014-02-11,73.9000015258789,74.8499984741211,73.66999816894531,74.80000305175781,60.456764221191406,6511200
+2014-02-12,74.22000122070312,75.18000030517578,74.22000122070312,74.95999908447266,60.58607864379883,5339800
+2014-02-13,74.68000030517578,75.48999786376953,74.55999755859375,75.36000061035156,60.909393310546875,5250200
+2014-02-14,75.4000015258789,75.98999786376953,75.0999984741211,75.79000091552734,61.256927490234375,4908900
+2014-02-18,75.48999786376953,75.6500015258789,74.86000061035156,75.33000183105469,60.885154724121094,5993800
+2014-02-19,75.01000213623047,75.31999969482422,74.41000366210938,74.8499984741211,60.49720764160156,8130300
+2014-02-20,73.05000305175781,74.0,72.80999755859375,73.5199966430664,59.422218322753906,13079100
+2014-02-21,73.19000244140625,73.4000015258789,72.81999969482422,73.12000274658203,59.098915100097656,8971000
+2014-02-24,73.23999786376953,73.81999969482422,73.13999938964844,73.3499984741211,59.28480911254883,7321500
+2014-02-25,73.18000030517578,73.73999786376953,73.08999633789062,73.3499984741211,59.28480911254883,9482700
+2014-02-26,73.94000244140625,75.0999984741211,73.79000091552734,74.77999877929688,60.44061279296875,9022200
+2014-02-27,74.77999877929688,74.77999877929688,74.08999633789062,74.55999755859375,60.262786865234375,5448200
+2014-02-28,74.4800033569336,75.19000244140625,74.19999694824219,74.69999694824219,60.37593078613281,7444600
+2014-03-03,74.48999786376953,74.66999816894531,73.83000183105469,74.12000274658203,59.907169342041016,5347600
+2014-03-04,74.7699966430664,75.48999786376953,74.66000366210938,75.12999725341797,60.723487854003906,7543800
+2014-03-05,75.31999969482422,75.33000183105469,74.58000183105469,74.80000305175781,60.456764221191406,5524800
+2014-03-06,74.86000061035156,75.11000061035156,74.51000213623047,74.87999725341797,60.52143478393555,5106600
+2014-03-07,74.95999908447266,74.95999908447266,74.36000061035156,74.58000183105469,60.6678352355957,5054600
+2014-03-10,74.5199966430664,74.5999984741211,74.05000305175781,74.43000030517578,60.54582977294922,4827000
+2014-03-11,74.72000122070312,74.97000122070312,74.19999694824219,74.91999816894531,60.94443130493164,9005600
+2014-03-12,74.8499984741211,75.75,74.81999969482422,75.52999877929688,61.44062042236328,8627600
+2014-03-13,75.70999908447266,76.18000030517578,74.91000366210938,74.93000030517578,60.952552795410156,5824500
+2014-03-14,74.66999816894531,75.06999969482422,74.2699966430664,74.27999877929688,60.423805236816406,6619000
+2014-03-17,74.30000305175781,74.8499984741211,74.01000213623047,74.68000030517578,60.749210357666016,5780400
+2014-03-18,74.66000366210938,74.98999786376953,74.44999694824219,74.7699966430664,60.82241439819336,3943800
+2014-03-19,74.55999755859375,75.11000061035156,74.0199966430664,74.37999725341797,60.50516891479492,5761100
+2014-03-20,74.0199966430664,75.68000030517578,73.86000061035156,75.37999725341797,61.31861877441406,8637500
+2014-03-21,75.88999938964844,77.0199966430664,75.44999694824219,76.0999984741211,61.904273986816406,17160200
+2014-03-24,76.20999908447266,76.80000305175781,76.11000061035156,76.76000213623047,62.44121551513672,7279500
+2014-03-25,76.87999725341797,77.13999938964844,76.16000366210938,76.87000274658203,62.5306510925293,7382200
+2014-03-26,77.08000183105469,77.52999877929688,76.2300033569336,76.2300033569336,62.01005554199219,7727800
+2014-03-27,76.37999725341797,76.81999969482422,76.04000091552734,76.13999938964844,61.936859130859375,5596600
+2014-03-28,76.26000213623047,76.5999984741211,75.7699966430664,76.01000213623047,61.831092834472656,5871100
+2014-03-31,76.3499984741211,76.77999877929688,76.0199966430664,76.43000030517578,62.17274475097656,4695600
+2014-04-01,76.76000213623047,77.25,76.54000091552734,76.7699966430664,62.44932556152344,5770000
+2014-04-02,76.58000183105469,77.19000244140625,76.33999633789062,77.18000030517578,62.782840728759766,6078100
+2014-04-03,77.19999694824219,77.55000305175781,77.0,77.45999908447266,63.01060485839844,6040500
+2014-04-04,77.58000183105469,77.9000015258789,77.25,77.30999755859375,62.88859176635742,6760200
+2014-04-07,77.2300033569336,77.72000122070312,77.08999633789062,77.30999755859375,62.88859176635742,7675700
+2014-04-08,77.08999633789062,78.30999755859375,76.80000305175781,78.18000030517578,63.596309661865234,7498700
+2014-04-09,78.19999694824219,78.22000122070312,77.27999877929688,77.97000122070312,63.42549133300781,6877800
+2014-04-10,77.94999694824219,78.13999938964844,76.6500015258789,76.88999938964844,62.54696273803711,7599600
+2014-04-11,76.77999877929688,77.2300033569336,76.29000091552734,76.5,62.22969436645508,7979000
+2014-04-14,76.94000244140625,77.55000305175781,76.79000091552734,77.37999725341797,62.945533752441406,5375900
+2014-04-15,77.02999877929688,77.30999755859375,76.44000244140625,76.87999725341797,62.53881072998047,6928600
+2014-04-16,77.30999755859375,77.47000122070312,77.02999877929688,77.22000122070312,62.81539535522461,5036800
+2014-04-17,77.08000183105469,77.75,77.08000183105469,77.66000366210938,63.173309326171875,6964700
+2014-04-21,77.41000366210938,77.7300033569336,77.18000030517578,77.5999984741211,63.124481201171875,4595100
+2014-04-22,77.5199966430664,77.83000183105469,77.38999938964844,77.55999755859375,63.09196472167969,6465500
+2014-04-23,77.81999969482422,78.27999877929688,77.56999969482422,78.04000091552734,63.4824333190918,5806200
+2014-04-24,78.16999816894531,78.47000122070312,77.69999694824219,78.30999755859375,63.70206069946289,4347500
+2014-04-25,78.30999755859375,78.77999877929688,78.0199966430664,78.62000274658203,63.954219818115234,5392600
+2014-04-28,78.86000061035156,79.98999786376953,78.83000183105469,79.76000213623047,64.88157653808594,9598700
+2014-04-29,79.83999633789062,79.87000274658203,79.56999969482422,79.66999816894531,64.80835723876953,4695700
+2014-04-30,79.58999633789062,79.93000030517578,79.51000213623047,79.70999908447266,64.84090423583984,6111700
+2014-05-01,79.7300033569336,79.7300033569336,79.16000366210938,79.69999694824219,64.83274841308594,5098000
+2014-05-02,79.5999984741211,79.76000213623047,79.01000213623047,79.12000274658203,64.36095428466797,5620000
+2014-05-05,78.86000061035156,78.94999694824219,78.51000213623047,78.62000274658203,63.954219818115234,4591000
+2014-05-06,78.33000183105469,78.38999938964844,77.97000122070312,78.01000213623047,63.45802307128906,5638900
+2014-05-07,77.8499984741211,78.0999984741211,77.52999877929688,77.95999908447266,63.809974670410156,6086200
+2014-05-08,78.0,78.83000183105469,78.0,78.69000244140625,64.4074935913086,4820600
+2014-05-09,78.5199966430664,79.27999877929688,78.5199966430664,79.19999694824219,64.82490539550781,4896400
+2014-05-12,78.94999694824219,79.2300033569336,78.6500015258789,79.1500015258789,64.78399658203125,5999800
+2014-05-13,79.16999816894531,79.37000274658203,78.98999786376953,79.13999938964844,64.7757797241211,4363700
+2014-05-14,79.05000305175781,79.05000305175781,78.06999969482422,78.73999786376953,64.44839477539062,5608300
+2014-05-15,76.27999877929688,77.44000244140625,76.25,76.83000183105469,62.885074615478516,13035800
+2014-05-16,77.0,77.37999725341797,76.6500015258789,77.01000213623047,63.03239822387695,7243800
+2014-05-19,77.11000061035156,77.12999725341797,76.5,76.61000061035156,62.70501708984375,6131300
+2014-05-20,76.36000061035156,76.37000274658203,75.5199966430664,75.69000244140625,61.95201110839844,7436700
+2014-05-21,75.94000244140625,75.95999908447266,75.2699966430664,75.66000366210938,61.92742156982422,5704100
+2014-05-22,75.79000091552734,75.91999816894531,75.23999786376953,75.38999938964844,61.70643615722656,5243700
+2014-05-23,75.55999755859375,75.75,75.43000030517578,75.61000061035156,61.88651657104492,3703600
+2014-05-27,75.70999908447266,75.80999755859375,75.29000091552734,75.58999633789062,61.87012481689453,5370800
+2014-05-28,75.37999725341797,75.94000244140625,75.33999633789062,75.52999877929688,61.821006774902344,5036900
+2014-05-29,75.66999816894531,76.19000244140625,75.56999969482422,75.9800033569336,62.18935775756836,4003500
+2014-05-30,76.05999755859375,76.80999755859375,76.01000213623047,76.7699966430664,62.8359489440918,5964800
+2014-06-02,76.58000183105469,77.11000061035156,76.47000122070312,76.76000213623047,62.82780075073242,4390400
+2014-06-03,76.73999786376953,76.97000122070312,76.36000061035156,76.70999908447266,62.78684997558594,7213600
+2014-06-04,76.5999984741211,77.30000305175781,76.52999877929688,77.12999725341797,63.13059997558594,6199900
+2014-06-05,77.05000305175781,77.44000244140625,76.87000274658203,77.31999969482422,63.2861442565918,4695800
+2014-06-06,77.45999908447266,77.58999633789062,77.06999969482422,77.20999908447266,63.19609832763672,4188900
+2014-06-09,77.06999969482422,77.76000213623047,76.69999694824219,77.01000213623047,63.03239822387695,5547600
+2014-06-10,76.80999755859375,76.94000244140625,76.51000213623047,76.62000274658203,62.71320343017578,3365700
+2014-06-11,76.55000305175781,76.73999786376953,76.05000305175781,76.16000366210938,62.33668899536133,4463300
+2014-06-12,76.05000305175781,76.19000244140625,75.58000183105469,75.7300033569336,61.98472213745117,5336600
+2014-06-13,75.66999816894531,75.76000213623047,75.12000274658203,75.27999877929688,61.616416931152344,4981500
+2014-06-16,75.11000061035156,75.4800033569336,75.0199966430664,75.33999633789062,61.66550827026367,3846900
+2014-06-17,75.29000091552734,75.41999816894531,74.91999816894531,74.98999786376953,61.379024505615234,6544200
+2014-06-18,75.04000091552734,75.95999908447266,74.91999816894531,75.69999694824219,61.96015930175781,6740700
+2014-06-19,75.87999725341797,76.27999877929688,75.80000305175781,75.87000274658203,62.099300384521484,5255300
+2014-06-20,76.16000366210938,76.16999816894531,75.12000274658203,75.68000030517578,61.94378662109375,11330700
+2014-06-23,75.55999755859375,75.94000244140625,75.30000305175781,75.79000091552734,62.03382110595703,4267400
+2014-06-24,76.02999877929688,76.20999908447266,75.68000030517578,75.97000122070312,62.181175231933594,5652300
+2014-06-25,75.76000213623047,75.83999633789062,75.27999877929688,75.62000274658203,61.89469909667969,4318200
+2014-06-26,75.5199966430664,75.61000061035156,74.69999694824219,74.91000366210938,61.31355667114258,6922100
+2014-06-27,74.80000305175781,75.37999725341797,74.66999816894531,75.33999633789062,61.66550827026367,13960800
+2014-06-30,75.4000015258789,75.69000244140625,74.94000244140625,75.06999969482422,61.44449996948242,6653800
+2014-07-01,75.2699966430664,75.41999816894531,74.75,75.27999877929688,61.616416931152344,6604500
+2014-07-02,75.26000213623047,75.9000015258789,75.25,75.62000274658203,61.89469909667969,4366800
+2014-07-03,75.61000061035156,76.05000305175781,75.5199966430664,75.75,62.00109100341797,2874000
+2014-07-07,75.69000244140625,76.20999908447266,75.55000305175781,76.06999969482422,62.262996673583984,5028000
+2014-07-08,76.08999633789062,76.9800033569336,76.02999877929688,76.6500015258789,62.737754821777344,7960500
+2014-07-09,76.7699966430664,77.33000183105469,76.62000274658203,77.20999908447266,63.19609832763672,6240100
+2014-07-10,76.91000366210938,77.56999969482422,76.91000366210938,77.05999755859375,63.07331085205078,5372500
+2014-07-11,76.87000274658203,76.97000122070312,76.55999755859375,76.81999969482422,62.87688064575195,4547500
+2014-07-14,77.12999725341797,77.25,76.4800033569336,76.55000305175781,62.655879974365234,4822900
+2014-07-15,76.55999755859375,76.93000030517578,76.55999755859375,76.83999633789062,62.893245697021484,4656900
+2014-07-16,76.9000015258789,77.05000305175781,76.69999694824219,76.86000061035156,62.909637451171875,3724200
+2014-07-17,76.58000183105469,77.05000305175781,76.44000244140625,76.61000061035156,62.70501708984375,4630300
+2014-07-18,76.62000274658203,77.0999984741211,76.51000213623047,77.08999633789062,63.0978889465332,4913300
+2014-07-21,76.76000213623047,76.91000366210938,76.4800033569336,76.7699966430664,62.8359489440918,3457600
+2014-07-22,76.83999633789062,76.88999938964844,76.4000015258789,76.63999938964844,62.72955322265625,4383200
+2014-07-23,76.62999725341797,77.05999755859375,76.58999633789062,76.98999786376953,63.01603317260742,3994300
+2014-07-24,76.68000030517578,76.79000091552734,76.19000244140625,76.3499984741211,62.492191314697266,7228300
+2014-07-25,76.19000244140625,76.36000061035156,75.80000305175781,75.97000122070312,62.181175231933594,3948400
+2014-07-28,75.43000030517578,75.93000030517578,75.36000061035156,75.70999908447266,61.96834182739258,5509900
+2014-07-29,75.20999908447266,76.01000213623047,75.1500015258789,75.44000244140625,61.74735641479492,6293500
+2014-07-30,75.87999725341797,75.91999816894531,74.66999816894531,74.77999877929688,61.20716094970703,9977200
+2014-07-31,73.98999786376953,74.25,73.54000091552734,73.58000183105469,60.22496032714844,9631600
+2014-08-01,73.31999969482422,73.87999725341797,73.22000122070312,73.54000091552734,60.19221878051758,8223900
+2014-08-04,73.37999725341797,73.62999725341797,73.05999755859375,73.54000091552734,60.19221878051758,5402100
+2014-08-05,73.30999755859375,73.5199966430664,72.7699966430664,73.33999633789062,60.02851486206055,10579900
+2014-08-06,73.19000244140625,74.29000091552734,73.18000030517578,74.19999694824219,61.13254165649414,7934800
+2014-08-07,74.33999633789062,74.80999755859375,73.76000213623047,73.94999694824219,60.926551818847656,7049000
+2014-08-08,74.05999755859375,74.7300033569336,73.8499984741211,74.66999816894531,61.51974868774414,4996300
+2014-08-11,74.29000091552734,74.5999984741211,74.0199966430664,74.36000061035156,61.26436233520508,4721400
+2014-08-12,74.30999755859375,74.44000244140625,74.01000213623047,74.22000122070312,61.14900588989258,3928200
+2014-08-13,74.2699966430664,74.41000366210938,73.51000213623047,74.02999877929688,60.99245834350586,6619100
+2014-08-14,73.88999938964844,74.43000030517578,73.61000061035156,74.38999938964844,61.289066314697266,6136300
+2014-08-15,74.6500015258789,74.6500015258789,73.48999786376953,73.9000015258789,60.885353088378906,6942700
+2014-08-18,74.1500015258789,74.68000030517578,74.05000305175781,74.48999786376953,61.371456146240234,4015700
+2014-08-19,74.80999755859375,74.94000244140625,74.13999938964844,74.87999725341797,61.69279098510742,5047900
+2014-08-20,74.83000183105469,75.05000305175781,74.51000213623047,74.95999908447266,61.75868606567383,4898300
+2014-08-21,75.05999755859375,75.91000366210938,75.0,75.55000305175781,62.244781494140625,5260600
+2014-08-22,75.77999877929688,76.19999694824219,75.63999938964844,75.7300033569336,62.393070220947266,4137800
+2014-08-25,75.93000030517578,76.0199966430664,75.51000213623047,75.69000244140625,62.36014175415039,3393600
+2014-08-26,75.83000183105469,76.1500015258789,75.44000244140625,75.5199966430664,62.22006607055664,4222900
+2014-08-27,75.51000213623047,75.86000061035156,75.44000244140625,75.8499984741211,62.4919319152832,3200400
+2014-08-28,75.47000122070312,75.94000244140625,75.47000122070312,75.9000015258789,62.53314971923828,2923700
+2014-08-29,75.75,75.87999725341797,75.29000091552734,75.5,62.203590393066406,5080500
+2014-09-02,75.41999816894531,75.94000244140625,75.41000366210938,75.75,62.409568786621094,4532400
+2014-09-03,75.94999694824219,76.33000183105469,75.87999725341797,76.01000213623047,62.6237907409668,4709400
+2014-09-04,76.16000366210938,76.5999984741211,76.11000061035156,76.55999755859375,63.0768928527832,5282300
+2014-09-05,76.5199966430664,77.7300033569336,76.4800033569336,77.51000213623047,63.85959243774414,7841800
+2014-09-08,77.12999725341797,77.31999969482422,76.43000030517578,76.52999877929688,63.052188873291016,5938900
+2014-09-09,76.55999755859375,77.0,76.16999816894531,76.73999786376953,63.2252197265625,5632000
+2014-09-10,76.79000091552734,77.08000183105469,76.37000274658203,76.51000213623047,63.03572463989258,6697100
+2014-09-11,76.3499984741211,76.44000244140625,76.08999633789062,76.0999984741211,62.69792556762695,4953300
+2014-09-12,75.97000122070312,76.05000305175781,75.66000366210938,75.7699966430664,62.42604446411133,5652300
+2014-09-15,75.77999877929688,75.88999938964844,75.61000061035156,75.80999755859375,62.45899200439453,3748500
+2014-09-16,75.63999938964844,76.56999969482422,75.5999984741211,76.31999969482422,62.879173278808594,4109500
+2014-09-17,76.36000061035156,76.47000122070312,76.01000213623047,76.23999786376953,62.813270568847656,4239000
+2014-09-18,76.30999755859375,76.58000183105469,75.91000366210938,76.22000122070312,62.79680252075195,4751700
+2014-09-19,76.44999694824219,77.06999969482422,76.37999725341797,76.83999633789062,63.30760192871094,13323500
+2014-09-22,76.79000091552734,76.86000061035156,76.25,76.30999755859375,62.870933532714844,4450700
+2014-09-23,76.0,76.22000122070312,75.56999969482422,75.5999984741211,62.28596496582031,6708000
+2014-09-24,75.7300033569336,77.30999755859375,75.69999694824219,77.08000183105469,63.50533676147461,8434600
+2014-09-25,76.93000030517578,77.05000305175781,76.12000274658203,76.12000274658203,62.71439743041992,4963500
+2014-09-26,76.25,76.56999969482422,75.86000061035156,76.48999786376953,63.019229888916016,3752900
+2014-09-29,76.05999755859375,76.25,75.6500015258789,76.08000183105469,62.68143844604492,4959300
+2014-09-30,76.04000091552734,76.72000122070312,75.7699966430664,76.47000122070312,63.00275421142578,5640700
+2014-10-01,76.51000213623047,76.86000061035156,75.91000366210938,76.12000274658203,62.71439743041992,6524900
+2014-10-02,76.20999908447266,76.91000366210938,75.95999908447266,76.2300033569336,62.80503845214844,4921200
+2014-10-03,76.56999969482422,77.4800033569336,76.52999877929688,77.31999969482422,63.70307159423828,5819700
+2014-10-06,77.05000305175781,77.91999816894531,76.98999786376953,77.3499984741211,63.727783203125,5429700
+2014-10-07,77.02999877929688,77.69000244140625,76.72000122070312,77.30000305175781,63.686588287353516,7059900
+2014-10-08,77.41000366210938,78.48999786376953,76.80999755859375,78.23999786376953,64.4610366821289,8107100
+2014-10-09,78.11000061035156,78.83000183105469,77.66000366210938,77.86000061035156,64.14794921875,7072700
+2014-10-10,77.93000030517578,79.37000274658203,77.93000030517578,78.29000091552734,64.50222778320312,10078000
+2014-10-13,78.02999877929688,78.58000183105469,77.44999694824219,77.55999755859375,63.90081024169922,8201200
+2014-10-14,77.83000183105469,78.62999725341797,77.66999816894531,77.9800033569336,64.24681091308594,7901100
+2014-10-15,77.58000183105469,77.69000244140625,74.36000061035156,75.19999694824219,61.95641326904297,21057700
+2014-10-16,73.2300033569336,74.06999969482422,72.61000061035156,73.81999969482422,60.8194580078125,14346600
+2014-10-17,74.18000030517578,74.5,73.02999877929688,74.0999984741211,61.05015182495117,11462300
+2014-10-20,74.13999938964844,75.22000122070312,73.91999816894531,75.13999938964844,61.906986236572266,7040700
+2014-10-21,75.18000030517578,76.19999694824219,75.01000213623047,76.0199966430664,62.631988525390625,8299700
+2014-10-22,76.47000122070312,76.66000366210938,76.01000213623047,76.02999877929688,62.64022445678711,5927600
+2014-10-23,76.37000274658203,76.6500015258789,75.77999877929688,76.25,62.82148742675781,6367100
+2014-10-24,76.12999725341797,76.5,75.5,76.37999725341797,62.92860794067383,4479600
+2014-10-27,76.33000183105469,76.9800033569336,76.30999755859375,76.58999633789062,63.10161590576172,4107400
+2014-10-28,76.62999725341797,76.80000305175781,76.0,76.3499984741211,62.90387725830078,4979600
+2014-10-29,76.55000305175781,76.63999938964844,75.97000122070312,76.38999938964844,62.936832427978516,5759700
+2014-10-30,76.16999816894531,76.5999984741211,75.9800033569336,76.44999694824219,62.98628234863281,4872400
+2014-10-31,76.88999938964844,77.4000015258789,76.01000213623047,76.2699966430664,62.83797073364258,7570700
+2014-11-03,76.3499984741211,76.37999725341797,75.58999633789062,76.27999877929688,62.84622573852539,6894400
+2014-11-04,76.48999786376953,77.37000274658203,76.27999877929688,77.26000213623047,63.65362548828125,6904900
+2014-11-05,77.87000274658203,78.2300033569336,77.30000305175781,77.69999694824219,64.0161361694336,5673800
+2014-11-06,78.1500015258789,78.18000030517578,77.16999816894531,77.80999755859375,64.10675811767578,4621900
+2014-11-07,77.83999633789062,79.08000183105469,77.61000061035156,78.7699966430664,64.89768981933594,9498800
+2014-11-10,78.5999984741211,80.12999725341797,78.41999816894531,79.44000244140625,65.44969940185547,12640500
+2014-11-11,79.4000015258789,79.41999816894531,78.8499984741211,79.01000213623047,65.09542846679688,5602400
+2014-11-12,78.83000183105469,79.44000244140625,78.6500015258789,79.19999694824219,65.25196075439453,6791200
+2014-11-13,80.95999908447266,83.05999755859375,80.86000061035156,82.94000244140625,68.33333587646484,22812400
+2014-11-14,82.58000183105469,83.1500015258789,82.0999984741211,82.95999908447266,68.34977722167969,10636600
+2014-11-17,82.58000183105469,83.72000122070312,82.52999877929688,83.56999969482422,68.85237884521484,7993400
+2014-11-18,83.5,83.91999816894531,83.33999633789062,83.79000091552734,69.03363037109375,6096400
+2014-11-19,83.95999908447266,85.63999938964844,83.91999816894531,84.98999786376953,70.02229309082031,12189800
+2014-11-20,84.80999755859375,85.29000091552734,84.04000091552734,84.58000183105469,69.68448638916016,7812700
+2014-11-21,85.33999633789062,85.44000244140625,84.58000183105469,84.6500015258789,69.7421646118164,6649600
+2014-11-24,84.8499984741211,85.61000061035156,84.7699966430664,85.4000015258789,70.36009979248047,7995500
+2014-11-25,85.5,85.51000213623047,84.38999938964844,84.94999694824219,69.98934936523438,6675500
+2014-11-26,84.9000015258789,85.11000061035156,84.4800033569336,84.9800033569336,70.01406860351562,3942800
+2014-11-28,86.18000030517578,88.08999633789062,85.9000015258789,87.54000091552734,72.1231918334961,7820600
+2014-12-01,86.72000122070312,87.06999969482422,85.75,86.22000122070312,71.03565216064453,9140900
+2014-12-02,86.2699966430664,86.69999694824219,85.93000030517578,86.4000015258789,71.1839599609375,6766300
+2014-12-03,85.94999694824219,86.0,84.68000030517578,84.94000244140625,70.37206268310547,6374300
+2014-12-04,84.12999725341797,84.81999969482422,83.6500015258789,84.76000213623047,70.2229232788086,6901400
+2014-12-05,84.80999755859375,84.81999969482422,83.51000213623047,84.12000274658203,69.69269561767578,6570100
+2014-12-08,84.1500015258789,84.66999816894531,83.8499984741211,84.2300033569336,69.7838363647461,6266000
+2014-12-09,83.6500015258789,84.20999908447266,82.6500015258789,83.55999755859375,69.22872161865234,6633600
+2014-12-10,83.93000030517578,84.30999755859375,82.9000015258789,82.9800033569336,68.74819946289062,6973600
+2014-12-11,83.19999694824219,84.5,83.16000366210938,83.83000183105469,69.45242309570312,8032800
+2014-12-12,83.5199966430664,85.0,83.5199966430664,83.80999755859375,69.43585968017578,7284100
+2014-12-15,84.26000213623047,84.69999694824219,83.05000305175781,83.94000244140625,69.5435562133789,6317700
+2014-12-16,83.62000274658203,84.76000213623047,82.94000244140625,82.95999908447266,68.73163604736328,7437400
+2014-12-17,83.27999877929688,84.26000213623047,82.94999694824219,84.2300033569336,69.7838363647461,6641000
+2014-12-18,84.80000305175781,85.94999694824219,84.27999877929688,85.94000244140625,71.20054626464844,8645900
+2014-12-19,86.26000213623047,86.33999633789062,85.16000366210938,85.16000366210938,70.55433654785156,12068800
+2014-12-22,85.31999969482422,86.4000015258789,85.29000091552734,86.37999725341797,71.56507110595703,4575800
+2014-12-23,86.69000244140625,87.08000183105469,86.36000061035156,86.66000366210938,71.79705810546875,5552600
+2014-12-24,86.97000122070312,87.06999969482422,86.38999938964844,86.43000030517578,71.60649871826172,2491800
+2014-12-26,86.18000030517578,87.13999938964844,86.01000213623047,86.91000366210938,72.00416564941406,3249300
+2014-12-29,86.45999908447266,87.06999969482422,86.4000015258789,86.63999938964844,71.7804946899414,3605600
+2014-12-30,86.5199966430664,87.12999725341797,86.4800033569336,86.79000091552734,71.90473937988281,3265400
+2014-12-31,87.08000183105469,87.44000244140625,85.86000061035156,85.87999725341797,71.15083312988281,4151400
+2015-01-02,86.2699966430664,86.72000122070312,85.55000305175781,85.9000015258789,71.16741180419922,4501800
+2015-01-05,85.72000122070312,86.31999969482422,85.51000213623047,85.6500015258789,70.96027374267578,6979000
+2015-01-06,85.9800033569336,86.75,85.79000091552734,86.30999755859375,71.50707244873047,8205100
+2015-01-07,86.77999877929688,88.68000030517578,86.66999816894531,88.5999984741211,73.40433502197266,8498400
+2015-01-08,89.20999908447266,90.66999816894531,89.06999969482422,90.47000122070312,74.95361328125,12713600
+2015-01-09,90.31999969482422,90.38999938964844,89.25,89.3499984741211,74.02568817138672,8522500
+2015-01-12,89.36000061035156,90.30999755859375,89.22000122070312,90.0199966430664,74.58078002929688,7372500
+2015-01-13,90.80000305175781,90.97000122070312,88.93000030517578,89.30999755859375,73.99256134033203,8215400
+2015-01-14,87.6500015258789,88.5199966430664,86.5,86.61000061035156,71.75563049316406,11954300
+2015-01-15,87.0,87.77999877929688,86.69999694824219,87.37999725341797,72.3935546875,9412700
+2015-01-16,87.19999694824219,87.45999908447266,86.2300033569336,86.7699966430664,71.88818359375,8408900
+2015-01-20,86.81999969482422,87.69999694824219,85.55000305175781,86.69000244140625,71.82189178466797,7853100
+2015-01-21,86.0999984741211,86.91000366210938,85.70999908447266,86.63999938964844,71.7804946899414,8173800
+2015-01-22,87.2300033569336,88.4000015258789,86.86000061035156,88.30000305175781,73.15579223632812,7123800
+2015-01-23,88.41999816894531,89.26000213623047,87.88999938964844,88.51000213623047,73.32977294921875,7565800
+2015-01-26,88.30999755859375,89.16000366210938,88.12000274658203,88.62999725341797,73.42919921875,4666700
+2015-01-27,88.27999877929688,88.45999908447266,87.26000213623047,87.52999877929688,72.51782989501953,6020500
+2015-01-28,88.0199966430664,88.2300033569336,86.7699966430664,86.81999969482422,71.92963409423828,5936800
+2015-01-29,87.06999969482422,87.72000122070312,86.2699966430664,87.72000122070312,72.67524719238281,6522800
+2015-01-30,86.77999877929688,87.36000061035156,84.9000015258789,84.9800033569336,70.40519714355469,10280200
+2015-02-02,84.79000091552734,85.87000274658203,83.93000030517578,85.70999908447266,71.00997924804688,6927200
+2015-02-03,85.83000183105469,86.52999877929688,85.66000366210938,86.19000244140625,71.40766143798828,8283500
+2015-02-04,86.11000061035156,87.04000091552734,86.0,86.6500015258789,71.78878784179688,8932300
+2015-02-05,87.11000061035156,87.36000061035156,86.55999755859375,87.27999877929688,72.31072235107422,5090800
+2015-02-06,87.26000213623047,88.0,86.77999877929688,87.33000183105469,72.3521499633789,5617600
+2015-02-09,86.97000122070312,87.19000244140625,85.63999938964844,85.91000366210938,71.17568969726562,5456200
+2015-02-10,86.62000274658203,87.41000366210938,86.41999816894531,87.29000091552734,72.31901550292969,5732100
+2015-02-11,86.62999725341797,87.12000274658203,85.91999816894531,86.33999633789062,71.53192138671875,5853100
+2015-02-12,86.55999755859375,86.68000030517578,85.2300033569336,85.88999938964844,71.15912628173828,6941600
+2015-02-13,85.83999633789062,86.16000366210938,85.31999969482422,85.80999755859375,71.09283447265625,5597000
+2015-02-17,85.43000030517578,85.97000122070312,84.97000122070312,85.95999908447266,71.21711730957031,5087200
+2015-02-18,85.95999908447266,86.30000305175781,85.5199966430664,86.29000091552734,71.49053192138672,6032700
+2015-02-19,84.5,84.80000305175781,83.38999938964844,83.5199966430664,69.19556427001953,18646800
+2015-02-20,82.7300033569336,84.37999725341797,82.55000305175781,84.30000305175781,69.84181213378906,13840400
+2015-02-23,84.38999938964844,84.86000061035156,84.2300033569336,84.5999984741211,70.09036254882812,6730400
+2015-02-24,84.5199966430664,84.81999969482422,83.91999816894531,84.56999969482422,70.06550598144531,5197700
+2015-02-25,84.62999725341797,84.72000122070312,83.5199966430664,83.56999969482422,69.2370376586914,6808400
+2015-02-26,83.8499984741211,83.86000061035156,83.2699966430664,83.80000305175781,69.42755126953125,5888100
+2015-02-27,83.72000122070312,84.16000366210938,83.4000015258789,83.93000030517578,69.53526306152344,5877400
+2015-03-02,83.93000030517578,84.0,83.19999694824219,83.95999908447266,69.56012725830078,6061500
+2015-03-03,83.66000366210938,83.81999969482422,83.16999816894531,83.37000274658203,69.07133483886719,6460800
+2015-03-04,83.20999908447266,83.20999908447266,82.19999694824219,82.58000183105469,68.41681671142578,6214400
+2015-03-05,83.1500015258789,83.87000274658203,82.95999908447266,83.56999969482422,69.2370376586914,5997500
+2015-03-06,82.80999755859375,83.0999984741211,82.37999725341797,82.58999633789062,68.42507934570312,5731000
+2015-03-09,82.58999633789062,83.33999633789062,82.54000091552734,82.87999725341797,68.66535949707031,4671500
+2015-03-10,82.2699966430664,82.5,82.06999969482422,82.06999969482422,67.99429321289062,6311100
+2015-03-11,81.81999969482422,81.97000122070312,80.54000091552734,80.69000244140625,67.25251770019531,6160900
+2015-03-12,80.80999755859375,82.12000274658203,80.77999877929688,81.9000015258789,68.26099395751953,5225800
+2015-03-13,81.94999694824219,82.25,81.29000091552734,81.9000015258789,68.26099395751953,4762200
+2015-03-16,82.44999694824219,83.37000274658203,82.44000244140625,83.29000091552734,69.41949462890625,6519100
+2015-03-17,82.9800033569336,83.01000213623047,82.23999786376953,82.62000274658203,68.861083984375,4802000
+2015-03-18,81.9800033569336,82.95999908447266,81.16000366210938,82.52999877929688,68.78607940673828,10252300
+2015-03-19,82.33000183105469,82.44000244140625,81.37000274658203,81.5199966430664,67.94425964355469,7212900
+2015-03-20,81.83000183105469,83.48999786376953,81.70999908447266,83.23999786376953,69.37783813476562,12365300
+2015-03-23,83.18000030517578,83.9000015258789,83.12000274658203,83.30999755859375,69.43616485595703,6505700
+2015-03-24,83.19000244140625,83.70999908447266,82.95999908447266,83.05000305175781,69.2194595336914,5359100
+2015-03-25,83.08999633789062,83.25,81.30999755859375,81.31999969482422,67.77757263183594,6645900
+2015-03-26,80.93000030517578,82.30999755859375,80.6500015258789,81.88999938964844,68.25264739990234,8267200
+2015-03-27,81.8499984741211,82.18000030517578,81.25,81.3499984741211,67.80260467529297,5717400
+2015-03-30,81.69999694824219,82.80000305175781,81.43000030517578,82.52999877929688,68.78607940673828,5701700
+2015-03-31,82.38999938964844,83.04000091552734,82.25,82.25,68.5527114868164,5587700
+2015-04-01,82.27999877929688,82.27999877929688,80.43000030517578,80.70999908447266,67.2691650390625,8306700
+2015-04-02,80.7300033569336,81.31999969482422,80.55000305175781,80.7300033569336,67.2858657836914,5795700
+2015-04-06,80.45999908447266,81.33000183105469,80.1500015258789,80.98999786376953,67.50252532958984,6380700
+2015-04-07,81.08999633789062,81.29000091552734,80.45999908447266,80.5,67.0941390991211,6606100
+2015-04-08,80.38999938964844,81.2300033569336,80.36000061035156,81.02999877929688,67.53587341308594,6694700
+2015-04-09,80.83999633789062,81.38999938964844,80.58000183105469,80.83999633789062,67.37751770019531,3923600
+2015-04-10,80.86000061035156,81.0,80.55000305175781,80.6500015258789,67.21914672851562,5480300
+2015-04-13,80.4000015258789,80.91999816894531,80.2699966430664,80.29000091552734,66.91912841796875,4698100
+2015-04-14,80.29000091552734,80.41999816894531,79.68000030517578,80.1500015258789,66.80242919921875,5531700
+2015-04-15,80.58000183105469,80.9800033569336,79.6500015258789,79.73999786376953,66.46067810058594,6200400
+2015-04-16,79.5,79.88999938964844,79.12999725341797,79.23999786376953,66.04395294189453,8015100
+2015-04-17,78.94000244140625,79.1500015258789,77.55000305175781,77.87999725341797,64.91044616699219,11822800
+2015-04-20,78.38999938964844,78.83000183105469,78.0199966430664,78.13999938964844,65.12715911865234,8847600
+2015-04-21,78.61000061035156,78.83999633789062,77.91000366210938,78.02999877929688,65.03549194335938,6200200
+2015-04-22,77.7300033569336,78.63999938964844,77.55000305175781,78.43000030517578,65.3688735961914,7594700
+2015-04-23,78.37999725341797,79.54000091552734,78.19999694824219,79.18000030517578,65.99398040771484,7468900
+2015-04-24,79.37999725341797,80.93000030517578,79.23999786376953,79.83999633789062,66.5440444946289,6867800
+2015-04-27,79.7699966430664,79.86000061035156,79.29000091552734,79.37000274658203,66.1523208618164,6449800
+2015-04-28,79.45999908447266,79.4800033569336,78.7699966430664,79.0999984741211,65.92728424072266,4895900
+2015-04-29,78.69999694824219,78.79000091552734,77.79000091552734,77.87999725341797,64.91044616699219,7108400
+2015-04-30,77.83000183105469,78.4800033569336,77.58999633789062,78.05000305175781,65.0521469116211,8795900
+2015-05-01,78.19999694824219,78.76000213623047,78.16999816894531,78.5999984741211,65.5105209350586,4999700
+2015-05-04,78.9800033569336,79.55000305175781,78.45999908447266,79.18000030517578,65.99398040771484,6669200
+2015-05-05,79.01000213623047,79.01000213623047,78.05999755859375,78.12999725341797,65.11881256103516,5855400
+2015-05-06,77.91999816894531,78.12000274658203,77.16999816894531,77.6500015258789,65.12721252441406,5480100
+2015-05-07,77.7300033569336,78.33999633789062,77.30000305175781,78.02999877929688,65.44593048095703,5538100
+2015-05-08,78.5999984741211,79.25,78.4000015258789,78.52999877929688,65.86529541015625,5347400
+2015-05-11,78.31999969482422,78.61000061035156,78.02999877929688,78.0999984741211,65.50464630126953,3744900
+2015-05-12,78.0199966430664,79.4800033569336,77.87000274658203,78.95999908447266,66.2259521484375,8449000
+2015-05-13,79.18000030517578,79.43000030517578,77.9800033569336,78.16000366210938,65.55496978759766,8421200
+2015-05-14,78.37000274658203,78.7699966430664,78.0199966430664,78.72000122070312,66.02465057373047,6170200
+2015-05-15,78.70999908447266,79.25,78.56999969482422,79.23999786376953,66.46077728271484,6617200
+2015-05-18,79.37000274658203,79.94000244140625,79.16000366210938,79.91999816894531,67.03111267089844,8300300
+2015-05-19,78.18000030517578,78.36000061035156,76.2300033569336,76.43000030517578,64.10396575927734,22458600
+2015-05-20,76.4800033569336,76.5,75.83000183105469,75.9000015258789,63.65943908691406,10541900
+2015-05-21,75.80000305175781,76.41999816894531,75.55999755859375,76.11000061035156,63.8355712890625,6756200
+2015-05-22,76.19999694824219,76.37999725341797,75.86000061035156,75.86000061035156,63.62588119506836,6815000
+2015-05-26,75.7699966430664,75.83000183105469,74.81999969482422,74.9000015258789,62.82070541381836,10573600
+2015-05-27,75.01000213623047,75.51000213623047,75.0,75.19000244140625,63.06394577026367,6987100
+2015-05-28,75.06999969482422,75.16000366210938,74.6500015258789,74.83999633789062,62.7703742980957,5025500
+2015-05-29,74.81999969482422,74.87999725341797,74.1500015258789,74.2699966430664,62.29230499267578,6375100
+2015-06-01,74.69000244140625,75.08000183105469,74.41000366210938,74.7300033569336,62.67811584472656,5646000
+2015-06-02,74.54000091552734,75.0,74.41999816894531,74.52999877929688,62.510372161865234,5797800
+2015-06-03,74.69999694824219,75.19999694824219,74.47000122070312,74.88999938964844,62.812320709228516,6093800
+2015-06-04,74.45999908447266,74.9800033569336,73.94999694824219,74.1500015258789,62.19166564941406,8982800
+2015-06-05,74.16999816894531,74.2699966430664,72.9800033569336,73.05999755859375,61.2774543762207,10635100
+2015-06-08,73.43000030517578,73.48999786376953,72.5999984741211,72.61000061035156,60.9000244140625,9593000
+2015-06-09,72.69999694824219,72.8499984741211,72.36000061035156,72.47000122070312,60.7825927734375,8335600
+2015-06-10,72.70999908447266,73.33000183105469,72.33999633789062,72.93000030517578,61.16843032836914,11215800
+2015-06-11,73.2300033569336,73.66999816894531,72.83999633789062,72.94000244140625,61.17677688598633,7420000
+2015-06-12,72.73999786376953,72.9000015258789,72.4000015258789,72.43000030517578,60.749046325683594,7246600
+2015-06-15,72.19999694824219,72.4000015258789,71.69999694824219,71.93000030517578,60.329681396484375,7566800
+2015-06-16,72.22000122070312,72.58000183105469,71.72000122070312,72.3499984741211,60.68196487426758,6215600
+2015-06-17,72.62999725341797,72.9000015258789,72.33999633789062,72.7300033569336,61.00066375732422,5703900
+2015-06-18,72.73999786376953,73.4800033569336,72.73999786376953,72.9800033569336,61.210350036621094,8376600
+2015-06-19,72.80000305175781,73.22000122070312,72.69999694824219,72.73999786376953,61.00905227661133,14550700
+2015-06-22,72.9800033569336,73.19000244140625,72.69000244140625,72.79000091552734,61.05097198486328,6489500
+2015-06-23,72.88999938964844,72.94000244140625,72.33999633789062,72.56999969482422,60.86646270751953,7876300
+2015-06-24,72.55999755859375,72.6500015258789,72.13999938964844,72.37999725341797,60.70712661743164,7338400
+2015-06-25,72.44999694824219,72.62999725341797,71.83000183105469,71.86000061035156,60.270957946777344,5293200
+2015-06-26,71.95999908447266,72.45999908447266,71.87000274658203,72.12000274658203,60.489044189453125,6897800
+2015-06-29,71.80000305175781,72.0,71.41000366210938,71.41999816894531,59.90192794799805,8187800
+2015-06-30,71.80999755859375,71.80999755859375,70.77999877929688,70.93000030517578,59.49095916748047,11102600
+2015-07-01,71.5999984741211,71.94999694824219,70.36000061035156,71.87999725341797,60.28776550292969,10773900
+2015-07-02,72.0199966430664,72.55999755859375,71.66000366210938,71.86000061035156,60.270957946777344,6586100
+2015-07-06,71.37999725341797,72.69000244140625,71.37999725341797,72.52999877929688,60.83291244506836,10536500
+2015-07-07,72.66000366210938,73.86000061035156,72.0,73.79000091552734,61.889739990234375,12421300
+2015-07-08,73.30000305175781,73.58999633789062,72.9000015258789,73.05999755859375,61.2774543762207,7791000
+2015-07-09,73.66999816894531,73.7300033569336,72.70999908447266,72.77999877929688,61.0426025390625,8695800
+2015-07-10,73.08000183105469,73.55000305175781,73.08000183105469,73.12000274658203,61.3277702331543,5579300
+2015-07-13,73.51000213623047,74.11000061035156,73.51000213623047,73.87999725341797,61.96519470214844,6084500
+2015-07-14,73.9800033569336,74.08999633789062,73.4800033569336,73.79000091552734,61.889739990234375,5518200
+2015-07-15,73.58999633789062,73.9000015258789,73.19000244140625,73.6500015258789,61.77229309082031,4566700
+2015-07-16,73.97000122070312,74.13999938964844,73.76000213623047,73.83000183105469,61.92327117919922,5231700
+2015-07-17,73.73999786376953,74.06999969482422,73.30999755859375,73.38999938964844,61.55422592163086,5680600
+2015-07-20,73.3499984741211,73.44000244140625,73.05999755859375,73.0999984741211,61.31095886230469,5085600
+2015-07-21,73.0999984741211,73.29000091552734,72.52999877929688,72.73999786376953,61.00905227661133,6441100
+2015-07-22,72.77999877929688,73.81999969482422,72.77999877929688,73.16000366210938,61.361328125,6961600
+2015-07-23,73.06999969482422,73.22000122070312,72.41999816894531,72.51000213623047,60.81613540649414,4252900
+2015-07-24,72.52999877929688,72.55999755859375,71.5,71.58000183105469,60.0361328125,5951100
+2015-07-27,71.37999725341797,71.6500015258789,71.01000213623047,71.37999725341797,59.868377685546875,6197600
+2015-07-28,71.52999877929688,72.38999938964844,71.2300033569336,72.0999984741211,60.47228240966797,8592300
+2015-07-29,72.25,72.62999725341797,72.08999633789062,72.2300033569336,60.581302642822266,4939700
+2015-07-30,72.02999877929688,72.52999877929688,71.77999877929688,72.16000366210938,60.5225715637207,4604500
+2015-07-31,72.44000244140625,72.48999786376953,71.66000366210938,71.9800033569336,60.37162780761719,7928400
+2015-08-03,71.83999633789062,72.37999725341797,71.83999633789062,72.18000030517578,60.53936767578125,5131800
+2015-08-04,72.41999816894531,72.80000305175781,71.93000030517578,72.25,60.59808349609375,5873400
+2015-08-05,72.38999938964844,73.69000244140625,72.25,73.51000213623047,62.07588195800781,8715800
+2015-08-06,73.3499984741211,73.37999725341797,72.66000366210938,72.79000091552734,61.467857360839844,6367700
+2015-08-07,72.70999908447266,72.83000183105469,71.16999816894531,71.25,60.16740036010742,7797500
+2015-08-10,71.5,71.75,71.33999633789062,71.4800033569336,60.36164093017578,6020100
+2015-08-11,71.25,72.37000274658203,71.1500015258789,71.93000030517578,60.741634368896484,6829200
+2015-08-12,71.52999877929688,72.66000366210938,71.2699966430664,72.58000183105469,61.29053497314453,8841400
+2015-08-13,72.4000015258789,72.7699966430664,71.97000122070312,72.11000061035156,60.89363479614258,7652400
+2015-08-14,72.30000305175781,72.5999984741211,72.04000091552734,72.37999725341797,61.121620178222656,5912500
+2015-08-17,71.83000183105469,72.2300033569336,71.76000213623047,71.91000366210938,60.72475814819336,7604400
+2015-08-18,70.0,70.5,69.23999786376953,69.4800033569336,58.672725677490234,21315000
+2015-08-19,68.87000274658203,69.38999938964844,67.7699966430664,68.56999969482422,57.90426254272461,16333400
+2015-08-20,68.08000183105469,69.30000305175781,67.94000244140625,68.43000030517578,57.78602981567383,9860100
+2015-08-21,67.91000366210938,68.30999755859375,66.54000091552734,66.54000091552734,56.19002914428711,15746500
+2015-08-24,63.7400016784668,66.16000366210938,61.5,63.95000076293945,54.00288009643555,22239600
+2015-08-25,65.44999694824219,65.70999908447266,63.0,63.099998474121094,53.285099029541016,14801000
+2015-08-26,64.2300033569336,64.8499984741211,63.02000045776367,64.83000183105469,54.746002197265625,13928300
+2015-08-27,65.31999969482422,66.18000030517578,64.94999694824219,66.08000183105469,55.80156707763672,13912800
+2015-08-28,66.08999633789062,66.12000274658203,64.44999694824219,64.94000244140625,54.838897705078125,14303000
+2015-08-31,64.81999969482422,65.0,64.29000091552734,64.7300033569336,54.661556243896484,8175200
+2015-09-01,63.79999923706055,64.31999969482422,63.27000045776367,63.81999969482422,53.89311599731445,13393900
+2015-09-02,64.58999633789062,64.94000244140625,64.05999755859375,64.44000244140625,54.416664123535156,9514600
+2015-09-03,64.72000122070312,65.01000213623047,64.38999938964844,64.86000061035156,54.771339416503906,8523800
+2015-09-04,64.06999969482422,64.30000305175781,63.5099983215332,63.88999938964844,53.95221710205078,9232400
+2015-09-08,65.2300033569336,66.5,65.18000030517578,66.37999725341797,56.05491638183594,17706800
+2015-09-09,66.86000061035156,67.01000213623047,65.01000213623047,65.12000274658203,54.99089050292969,9464200
+2015-09-10,64.06999969482422,64.6500015258789,63.83000183105469,64.12000274658203,54.14644241333008,14524800
+2015-09-11,64.18000030517578,64.68000030517578,63.9900016784668,64.6500015258789,54.5940055847168,8062400
+2015-09-14,64.6500015258789,64.66999816894531,63.81999969482422,64.27999877929688,54.28156661987305,6956700
+2015-09-15,64.4800033569336,64.69999694824219,64.05000305175781,64.31999969482422,54.31533432006836,6860800
+2015-09-16,64.5999984741211,64.7699966430664,64.05000305175781,64.69000244140625,54.62778854370117,5625400
+2015-09-17,64.69999694824219,65.29000091552734,64.16000366210938,64.47000122070312,54.44200897216797,7133100
+2015-09-18,63.75,64.2300033569336,63.2599983215332,63.34000015258789,53.487770080566406,12885200
+2015-09-21,63.75,64.0,63.369998931884766,63.720001220703125,53.808658599853516,7119600
+2015-09-22,63.22999954223633,63.81999969482422,62.91999816894531,63.59000015258789,53.698875427246094,8800800
+2015-09-23,63.720001220703125,63.93000030517578,63.119998931884766,63.720001220703125,53.808658599853516,5876600
+2015-09-24,63.36000061035156,63.97999954223633,63.29999923706055,63.83000183105469,53.901546478271484,6956200
+2015-09-25,64.06999969482422,64.45999908447266,63.619998931884766,63.779998779296875,53.859317779541016,7163000
+2015-09-28,63.599998474121094,63.95000076293945,63.47999954223633,63.65999984741211,53.75799560546875,9394400
+2015-09-29,63.75,64.04000091552734,63.22999954223633,63.779998779296875,53.859317779541016,7640100
+2015-09-30,64.43000030517578,64.94000244140625,63.93000030517578,64.83999633789062,54.75444793701172,7979200
+2015-10-01,64.76000213623047,64.94000244140625,63.880001068115234,64.2699966430664,54.273109436035156,7837200
+2015-10-02,63.7599983215332,64.9800033569336,63.40999984741211,64.9800033569336,54.8726806640625,7084000
+2015-10-05,65.20999908447266,65.91999816894531,65.13999938964844,65.87000274658203,55.624244689941406,6300300
+2015-10-06,65.54000091552734,65.94999694824219,65.18000030517578,65.68000030517578,55.46379852294922,7410900
+2015-10-07,65.83999633789062,66.36000061035156,65.7699966430664,66.36000061035156,56.038021087646484,7136000
+2015-10-08,66.2300033569336,66.98999786376953,66.1500015258789,66.87999725341797,56.47714614868164,5974500
+2015-10-09,66.94000244140625,67.0199966430664,66.51000213623047,66.69000244140625,56.31670379638672,6754000
+2015-10-12,66.66999816894531,67.0,66.58000183105469,66.93000030517578,56.51935958862305,5643900
+2015-10-13,66.62000274658203,66.94000244140625,66.26000213623047,66.7300033569336,56.350467681884766,8858400
+2015-10-14,66.61000061035156,67.94999694824219,60.02000045776367,60.029998779296875,50.69261932373047,80898100
+2015-10-15,59.70000076293945,60.470001220703125,58.61000061035156,59.33000183105469,50.10151672363281,46253500
+2015-10-16,59.470001220703125,59.4900016784668,58.369998931884766,58.88999938964844,49.729942321777344,26195100
+2015-10-19,58.790000915527344,59.29999923706055,58.5,58.849998474121094,49.696170806884766,17805800
+2015-10-20,58.86000061035156,59.0,58.56999969482422,58.75,49.611717224121094,10423700
+2015-10-21,58.79999923706055,59.040000915527344,58.56999969482422,58.63999938964844,49.51882553100586,13117600
+2015-10-22,58.939998626708984,59.959999084472656,58.63999938964844,58.900001525878906,49.73838806152344,14588500
+2015-10-23,59.189998626708984,59.279998779296875,58.220001220703125,58.29999923706055,49.231712341308594,13040600
+2015-10-26,58.400001525878906,58.45000076293945,57.970001220703125,58.02000045776367,48.995269775390625,10839800
+2015-10-27,58.0099983215332,58.040000915527344,57.380001068115234,57.47999954223633,48.53926086425781,10511400
+2015-10-28,57.65999984741211,57.720001220703125,57.15999984741211,57.63999938964844,48.674373626708984,11834700
+2015-10-29,57.720001220703125,58.119998931884766,57.47999954223633,57.959999084472656,48.94459915161133,12855500
+2015-10-30,57.72999954223633,58.119998931884766,57.2400016784668,57.2400016784668,48.336612701416016,15805500
+2015-11-02,57.290000915527344,57.61000061035156,56.77000045776367,57.61000061035156,48.64903259277344,10719200
+2015-11-03,57.56999969482422,58.33000183105469,57.529998779296875,58.11000061035156,49.07127380371094,10253900
+2015-11-04,58.58000183105469,58.7599983215332,58.189998626708984,58.369998931884766,49.29082489013672,10056500
+2015-11-05,58.5099983215332,58.97999954223633,58.41999816894531,58.61000061035156,49.493499755859375,8860500
+2015-11-06,58.91999816894531,59.20000076293945,58.310001373291016,58.779998779296875,49.63704299926758,9977300
+2015-11-09,58.5,58.779998779296875,58.02000045776367,58.4900016784668,49.39216613769531,8440400
+2015-11-10,58.310001373291016,58.709999084472656,58.310001373291016,58.68000030517578,49.552616119384766,7614900
+2015-11-11,58.5,58.72999954223633,57.470001220703125,57.58000183105469,48.623714447021484,8689900
+2015-11-12,57.63999938964844,57.77000045776367,56.91999816894531,56.95000076293945,48.09169387817383,9551500
+2015-11-13,56.7400016784668,57.060001373291016,56.29999923706055,56.41999816894531,47.644142150878906,12514900
+2015-11-16,56.38999938964844,58.029998779296875,56.36000061035156,57.869998931884766,48.868595123291016,13321600
+2015-11-17,59.34000015258789,60.900001525878906,59.20000076293945,59.91999816894531,50.599727630615234,24679300
+2015-11-18,60.040000915527344,61.06999969482422,59.54999923706055,60.93000030517578,51.45262908935547,14877700
+2015-11-19,61.119998931884766,61.36000061035156,60.43000030517578,60.70000076293945,51.2584114074707,11566100
+2015-11-20,60.97999954223633,61.470001220703125,60.02000045776367,60.06999969482422,50.72639083862305,12371100
+2015-11-23,60.290000915527344,60.7400016784668,59.880001068115234,60.2599983215332,50.88685607910156,10577000
+2015-11-24,59.95000076293945,60.41999816894531,59.86000061035156,59.91999816894531,50.599727630615234,12453900
+2015-11-25,60.0,60.709999084472656,59.880001068115234,60.2400016784668,50.86994934082031,7820200
+2015-11-27,60.439998626708984,60.689998626708984,59.869998931884766,59.88999938964844,50.574398040771484,5340900
+2015-11-30,59.869998931884766,60.060001373291016,58.72999954223633,58.84000015258789,49.687713623046875,14942600
+2015-12-01,59.130001068115234,59.290000915527344,58.650001525878906,58.9900016784668,49.814395904541016,12204100
+2015-12-02,58.61000061035156,59.290000915527344,58.31999969482422,58.349998474121094,49.6866569519043,13586900
+2015-12-03,58.689998626708984,59.65999984741211,58.599998474121094,59.040000915527344,50.27421188354492,15844100
+2015-12-04,59.04999923706055,59.849998474121094,59.029998779296875,59.65999984741211,50.802162170410156,10435300
+2015-12-07,59.56999969482422,60.72999954223633,59.56999969482422,60.5,51.5174560546875,11595900
+2015-12-08,60.06999969482422,60.4900016784668,59.5,59.61000061035156,50.759578704833984,10377600
+2015-12-09,59.2599983215332,60.11000061035156,58.900001525878906,59.130001068115234,50.35084915161133,8981700
+2015-12-10,59.130001068115234,60.09000015258789,59.09000015258789,59.560001373291016,50.717010498046875,11359400
+2015-12-11,59.04999923706055,59.529998779296875,58.810001373291016,59.36000061035156,50.54670715332031,9745000
+2015-12-14,59.29999923706055,60.439998626708984,59.06999969482422,60.38999938964844,51.42377471923828,14524900
+2015-12-15,60.63999938964844,60.84000015258789,59.56999969482422,59.63999938964844,50.785118103027344,14615400
+2015-12-16,60.11000061035156,60.650001525878906,59.70000076293945,60.29999923706055,51.347145080566406,9960500
+2015-12-17,60.33000183105469,60.33000183105469,58.970001220703125,58.97999954223633,50.223121643066406,12976100
+2015-12-18,58.93000030517578,59.400001525878906,58.75,58.849998474121094,50.1124267578125,16256700
+2015-12-21,58.81999969482422,59.58000183105469,58.66999816894531,59.54999923706055,50.70848846435547,9645500
+2015-12-22,59.790000915527344,60.70000076293945,59.61000061035156,60.540000915527344,51.55149459838867,9266300
+2015-12-23,61.0,61.119998931884766,60.439998626708984,61.09000015258789,52.01983642578125,7519800
+2015-12-24,60.779998779296875,61.099998474121094,60.68000030517578,60.83000183105469,51.7984733581543,2482800
+2015-12-28,60.58000183105469,60.970001220703125,60.5,60.75,51.73033142089844,5421700
+2015-12-29,61.0,61.75,60.97999954223633,61.61000061035156,52.462646484375,7883600
+2015-12-30,61.65999984741211,61.869998931884766,61.4900016784668,61.68000030517578,52.522247314453125,5716700
+2015-12-31,61.33000183105469,61.720001220703125,61.16999816894531,61.29999923706055,52.19866943359375,6575100
+2016-01-04,60.5,61.4900016784668,60.36000061035156,61.459999084472656,52.33491134643555,11989200
+2016-01-05,62.029998779296875,63.04999923706055,61.849998474121094,62.91999816894531,53.57814407348633,13326000
+2016-01-06,62.47999954223633,63.95000076293945,62.470001220703125,63.54999923706055,54.11459732055664,16564600
+2016-01-07,62.970001220703125,65.2300033569336,62.91999816894531,65.02999877929688,55.37487030029297,26430000
+2016-01-08,65.08000183105469,65.41000366210938,63.40999984741211,63.540000915527344,54.10608673095703,17767900
+2016-01-11,63.7599983215332,64.47000122070312,63.630001068115234,64.22000122070312,54.68513107299805,12653800
+2016-01-12,64.37999725341797,64.7300033569336,63.43000030517578,63.619998931884766,54.17420959472656,12195900
+2016-01-13,63.72999954223633,63.72999954223633,61.83000183105469,61.91999816894531,52.726619720458984,13725700
+2016-01-14,62.0,63.619998931884766,61.81999969482422,63.060001373291016,53.69736099243164,12934900
+2016-01-15,61.54999923706055,62.470001220703125,61.2599983215332,61.93000030517578,52.735130310058594,15174400
+2016-01-19,62.25,62.79999923706055,62.0099983215332,62.560001373291016,53.27158737182617,13051300
+2016-01-20,61.79999923706055,62.33000183105469,60.20000076293945,60.84000015258789,51.80696105957031,17369100
+2016-01-21,60.97999954223633,62.790000915527344,60.90999984741211,61.880001068115234,52.69256591796875,12089200
+2016-01-22,62.439998626708984,63.2599983215332,62.130001068115234,62.689998626708984,53.38229751586914,9197500
+2016-01-25,62.779998779296875,63.81999969482422,62.54999923706055,63.45000076293945,54.029449462890625,12823400
+2016-01-26,63.36000061035156,64.47000122070312,63.2599983215332,64.0,54.49779510498047,9441200
+2016-01-27,64.0999984741211,65.18000030517578,63.88999938964844,63.95000076293945,54.45521545410156,10214300
+2016-01-28,64.02999877929688,64.51000213623047,63.43000030517578,64.22000122070312,54.68513107299805,11278300
+2016-01-29,64.75,66.52999877929688,64.73999786376953,66.36000061035156,56.50739669799805,16439100
+2016-02-01,65.91000366210938,67.93000030517578,65.88999938964844,67.5,57.47813034057617,14728400
+2016-02-02,67.30000305175781,67.83999633789062,66.27999877929688,66.86000061035156,56.93317413330078,13585900
+2016-02-03,67.30999755859375,67.5,65.06999969482422,66.2699966430664,56.4307746887207,12315600
+2016-02-04,65.76000213623047,66.55000305175781,65.01000213623047,66.41999816894531,56.558494567871094,12833400
+2016-02-05,66.86000061035156,67.52999877929688,65.87999725341797,67.0,57.0523681640625,14196500
+2016-02-08,66.5,67.1500015258789,65.16000366210938,66.9000015258789,56.967227935791016,20743600
+2016-02-09,65.48999786376953,66.41000366210938,64.68000030517578,65.80999755859375,56.0390625,14642400
+2016-02-10,66.19000244140625,66.58999633789062,65.6500015258789,65.79000091552734,56.022029876708984,9709300
+2016-02-11,65.0199966430664,65.76000213623047,64.77999877929688,65.31999969482422,55.621803283691406,11186700
+2016-02-12,65.5199966430664,66.25,64.87000274658203,66.18000030517578,56.35413360595703,9695500
+2016-02-16,66.61000061035156,66.80000305175781,65.5,65.9000015258789,56.11570358276367,11360500
+2016-02-17,66.0999984741211,66.61000061035156,65.80999755859375,66.11000061035156,56.29450988769531,12426700
+2016-02-18,63.7400016784668,64.77999877929688,62.349998474121094,64.12000274658203,54.59998321533203,27894600
+2016-02-19,63.88999938964844,64.7699966430664,63.439998626708984,64.66000366210938,55.05979919433594,15562300
+2016-02-22,64.66000366210938,66.13999938964844,64.66000366210938,65.62999725341797,55.88577651977539,10587300
+2016-02-23,65.83999633789062,66.5999984741211,65.27999877929688,66.4800033569336,56.60959243774414,11432000
+2016-02-24,66.19000244140625,67.33000183105469,65.72000122070312,67.12000274658203,57.15456771850586,10291200
+2016-02-25,67.44999694824219,68.12999725341797,67.33000183105469,68.04000091552734,57.93798065185547,9581300
+2016-02-26,68.08000183105469,68.19999694824219,66.30000305175781,66.51000213623047,56.63512420654297,10984300
+2016-02-29,66.62999725341797,66.94999694824219,66.22000122070312,66.33999633789062,56.490360260009766,9345200
+2016-03-01,66.6500015258789,66.88999938964844,66.0,66.45999908447266,56.59255599975586,10429500
+2016-03-02,66.20999908447266,66.66999816894531,66.0,66.20999908447266,56.379676818847656,9165600
+2016-03-03,65.94999694824219,66.19999694824219,64.87999725341797,66.13999938964844,56.32007598876953,11846800
+2016-03-04,66.13999938964844,67.27999877929688,66.08999633789062,66.77999877929688,56.865028381347656,10010500
+2016-03-07,66.62000274658203,68.4800033569336,66.2699966430664,67.88999938964844,57.81023025512695,12825400
+2016-03-08,67.7300033569336,68.47000122070312,67.48999786376953,68.04000091552734,57.93798065185547,10067900
+2016-03-09,67.79000091552734,67.98999786376953,67.12000274658203,67.52999877929688,57.92940902709961,7824800
+2016-03-10,67.55000305175781,68.04000091552734,66.4000015258789,67.41000366210938,57.826454162597656,10225800
+2016-03-11,67.7699966430664,67.94000244140625,66.80000305175781,67.16999816894531,57.62056350708008,8290900
+2016-03-14,67.1500015258789,67.66999816894531,66.95999908447266,67.36000061035156,57.78356170654297,6712500
+2016-03-15,67.0,68.3499984741211,67.0,68.08999633789062,58.4097785949707,7566900
+2016-03-16,67.94000244140625,68.33999633789062,67.25,67.98999786376953,58.32399368286133,8218000
+2016-03-17,67.81999969482422,68.91999816894531,67.26000213623047,67.44999694824219,57.86075210571289,11838100
+2016-03-18,67.4800033569336,68.02999877929688,66.75,66.94999694824219,57.43183898925781,23153100
+2016-03-21,67.02999877929688,68.37999725341797,66.97000122070312,67.97000122070312,58.30683517456055,9415800
+2016-03-22,68.0,68.68000030517578,67.79000091552734,67.87000274658203,58.22106170654297,7514500
+2016-03-23,68.01000213623047,68.0999984741211,67.44000244140625,67.45999908447266,57.86935043334961,6110600
+2016-03-24,67.43000030517578,68.04000091552734,67.37999725341797,68.0,58.33256149291992,6304700
+2016-03-28,67.93000030517578,68.58000183105469,67.93000030517578,68.12000274658203,58.435508728027344,5603500
+2016-03-29,68.1500015258789,68.20999908447266,67.43000030517578,68.02999877929688,58.35830307006836,6491000
+2016-03-30,68.33000183105469,69.0,68.29000091552734,68.80000305175781,59.01884078979492,7208500
+2016-03-31,68.75,69.19000244140625,68.47000122070312,68.48999786376953,58.752906799316406,6283500
+2016-04-01,68.0199966430664,69.19999694824219,68.0199966430664,69.05999755859375,59.24186706542969,6602400
+2016-04-04,69.0,69.37000274658203,68.91999816894531,69.0999984741211,59.27617263793945,6823400
+2016-04-05,69.02999877929688,69.25,68.2699966430664,68.63999938964844,58.88157272338867,5779000
+2016-04-06,68.69999694824219,69.05999755859375,68.5199966430664,69.04000091552734,59.22470474243164,5362700
+2016-04-07,68.83000183105469,68.93000030517578,67.94000244140625,68.22000122070312,58.52129364013672,6110500
+2016-04-08,68.30999755859375,68.38999938964844,67.86000061035156,68.05999755859375,58.384033203125,6516000
+2016-04-11,68.01000213623047,68.37000274658203,67.37999725341797,67.4000015258789,57.8178825378418,7865400
+2016-04-12,67.56999969482422,68.87000274658203,67.44999694824219,68.80000305175781,59.01884078979492,7734600
+2016-04-13,69.01000213623047,69.41999816894531,68.87000274658203,69.1500015258789,59.31907653808594,6262700
+2016-04-14,69.1500015258789,69.23999786376953,68.1500015258789,68.80000305175781,59.01884078979492,6977100
+2016-04-15,68.94000244140625,69.41000366210938,68.94000244140625,69.05999755859375,59.24186706542969,7584500
+2016-04-18,69.05000305175781,69.9000015258789,68.8499984741211,69.86000061035156,59.92812728881836,6622900
+2016-04-19,69.79000091552734,70.08000183105469,69.5,69.7699966430664,59.85093307495117,8199400
+2016-04-20,69.76000213623047,69.98999786376953,69.12999725341797,69.20999908447266,59.370540618896484,5412500
+2016-04-21,69.47000122070312,69.68000030517578,68.23999786376953,68.47000122070312,58.735740661621094,6617600
+2016-04-22,68.81999969482422,68.94000244140625,68.27999877929688,68.72000122070312,58.9502067565918,6215100
+2016-04-25,68.55000305175781,69.5,68.05999755859375,69.47000122070312,59.59357833862305,5896200
+2016-04-26,69.69999694824219,69.88999938964844,69.0999984741211,69.30000305175781,59.44774627685547,6648400
+2016-04-27,69.48999786376953,69.77999877929688,68.98999786376953,69.41999816894531,59.550682067871094,5147300
+2016-04-28,69.06999969482422,69.62000274658203,68.75,68.91000366210938,59.113197326660156,4776900
+2016-04-29,68.7300033569336,68.81999969482422,66.36000061035156,66.87000274658203,57.36322784423828,12099000
+2016-05-02,66.62000274658203,67.69999694824219,66.52999877929688,67.58999633789062,57.98085021972656,7609700
+2016-05-03,66.86000061035156,67.5,66.75,67.0,57.474735260009766,5922600
+2016-05-04,66.8499984741211,67.48999786376953,66.44000244140625,67.19000244140625,57.63772964477539,6029500
+2016-05-05,66.97000122070312,67.25,66.58000183105469,67.20999908447266,57.65488815307617,8091000
+2016-05-06,66.91000366210938,68.26000213623047,66.80000305175781,68.25,58.54703140258789,9825400
+2016-05-09,68.25,69.0999984741211,68.16000366210938,68.94999694824219,59.147518157958984,8656200
+2016-05-10,68.91999816894531,69.12999725341797,68.44999694824219,68.79000091552734,59.01025390625,6402900
+2016-05-11,67.47000122070312,67.5,65.61000061035156,66.41000366210938,57.38572311401367,14597500
+2016-05-12,66.55000305175781,67.05000305175781,66.37999725341797,66.8499984741211,57.76594161987305,9533500
+2016-05-13,66.4800033569336,66.55000305175781,64.6500015258789,64.94000244140625,56.115478515625,13744700
+2016-05-16,64.86000061035156,66.3499984741211,64.68000030517578,66.0199966430664,57.04872512817383,10181800
+2016-05-17,66.05999755859375,66.2699966430664,64.87999725341797,65.0999984741211,56.253726959228516,9252700
+2016-05-18,63.02000045776367,63.779998779296875,62.720001220703125,63.150001525878906,54.56871795654297,22255900
+2016-05-19,68.0999984741211,69.33000183105469,67.5,69.19999694824219,59.79658508300781,35076700
+2016-05-20,69.33000183105469,70.13999938964844,68.8499984741211,69.86000061035156,60.366905212402344,16746600
+2016-05-23,69.5999984741211,70.05999755859375,69.44000244140625,69.5,60.055816650390625,10099800
+2016-05-24,69.6500015258789,70.41999816894531,69.55000305175781,70.23999786376953,60.69528579711914,8828000
+2016-05-25,70.25,71.0,70.23999786376953,70.4800033569336,60.90266799926758,7263900
+2016-05-26,70.69000244140625,71.37999725341797,70.5999984741211,70.8499984741211,61.22236633300781,8693900
+2016-05-27,70.86000061035156,70.88999938964844,70.48999786376953,70.75,61.13597106933594,5773700
+2016-05-31,70.58000183105469,71.0,70.4800033569336,70.77999877929688,61.16189956665039,8390200
+2016-06-01,70.5,70.91000366210938,70.41000366210938,70.5,60.91993713378906,7220900
+2016-06-02,70.5,71.0,70.1500015258789,70.94999694824219,61.30879211425781,6508700
+2016-06-03,70.56999969482422,71.05000305175781,70.5199966430664,70.87000274658203,61.23966979980469,6374500
+2016-06-06,71.5199966430664,71.55000305175781,71.0,71.05000305175781,61.395206451416016,9018000
+2016-06-07,71.0999984741211,71.30999755859375,70.8499984741211,71.02999877929688,61.3779182434082,7363400
+2016-06-08,70.8499984741211,71.44999694824219,70.80000305175781,71.27999877929688,61.593963623046875,6139000
+2016-06-09,71.36000061035156,71.58999633789062,70.8499984741211,71.08999633789062,61.42976760864258,6069900
+2016-06-10,71.0,71.41000366210938,70.68000030517578,71.13999938964844,61.47296905517578,7511400
+2016-06-13,71.0,71.18000030517578,70.48999786376953,70.52999877929688,60.945865631103516,7907600
+2016-06-14,70.66000366210938,71.16999816894531,70.19999694824219,70.94999694824219,61.30879211425781,9066400
+2016-06-15,71.19999694824219,71.61000061035156,71.0,71.12000274658203,61.45569610595703,8017000
+2016-06-16,71.0,71.45999908447266,70.80000305175781,71.30000305175781,61.61122131347656,6705200
+2016-06-17,71.05000305175781,71.30999755859375,70.4000015258789,70.94999694824219,61.30879211425781,18059300
+2016-06-20,71.30999755859375,71.77999877929688,71.05000305175781,71.0999984741211,61.43839645385742,7142500
+2016-06-21,70.94999694824219,71.72000122070312,70.94999694824219,71.45999908447266,61.749481201171875,6674800
+2016-06-22,71.5999984741211,72.25,71.56999969482422,71.75,62.000091552734375,8457500
+2016-06-23,72.19999694824219,72.23999786376953,71.79000091552734,72.0999984741211,62.302528381347656,6970200
+2016-06-24,70.55000305175781,72.72000122070312,70.51000213623047,71.95999908447266,62.181549072265625,15120400
+2016-06-27,71.63999938964844,71.7699966430664,70.87999725341797,71.5,61.78404998779297,11303400
+2016-06-28,71.76000213623047,71.87000274658203,70.66999816894531,71.51000213623047,61.792701721191406,8561200
+2016-06-29,71.62999725341797,72.48999786376953,71.55999755859375,72.45999908447266,62.61361312866211,7014700
+2016-06-30,72.56999969482422,73.19000244140625,72.31999969482422,73.0199966430664,63.09751892089844,8713600
+2016-07-01,73.12999725341797,73.16999816894531,72.41999816894531,72.80999755859375,62.916053771972656,7638800
+2016-07-05,72.75,73.62000274658203,72.68000030517578,73.13999938964844,63.201202392578125,10748600
+2016-07-06,73.26000213623047,73.9800033569336,73.16999816894531,73.81999969482422,63.788814544677734,11062700
+2016-07-07,73.7300033569336,73.93000030517578,73.1500015258789,73.52999877929688,63.538211822509766,7792800
+2016-07-08,73.81999969482422,73.8499984741211,73.23999786376953,73.83999633789062,63.806060791015625,9127600
+2016-07-11,73.66999816894531,74.3499984741211,73.5,74.05999755859375,63.99618148803711,9040100
+2016-07-12,73.55999755859375,73.7300033569336,73.0,73.2699966430664,63.31353759765625,12361200
+2016-07-13,73.25,73.62999725341797,72.94000244140625,73.62000274658203,63.6159782409668,6399000
+2016-07-14,73.79000091552734,74.11000061035156,73.61000061035156,73.69999694824219,63.685096740722656,6646400
+2016-07-15,73.9800033569336,74.01000213623047,73.44000244140625,73.66999816894531,63.659183502197266,5994800
+2016-07-18,73.63999938964844,74.18000030517578,73.52999877929688,73.83999633789062,63.806060791015625,5457300
+2016-07-19,73.63999938964844,73.95999908447266,73.58000183105469,73.66000366210938,63.650535583496094,4798100
+2016-07-20,73.87999725341797,74.11000061035156,73.62999725341797,73.79000091552734,63.762882232666016,5282000
+2016-07-21,73.43000030517578,73.66000366210938,73.13999938964844,73.5199966430664,63.529579162597656,4391900
+2016-07-22,73.76000213623047,73.91000366210938,73.41999816894531,73.55000305175781,63.55549240112305,4316600
+2016-07-25,73.55000305175781,73.83000183105469,73.41000366210938,73.75,63.728294372558594,4734000
+2016-07-26,73.70999908447266,74.06999969482422,73.41000366210938,73.7300033569336,63.71103286743164,5248300
+2016-07-27,73.66000366210938,73.81999969482422,73.13999938964844,73.31999969482422,63.356727600097656,5777900
+2016-07-28,73.13999938964844,73.31999969482422,72.47000122070312,73.23999786376953,63.28761291503906,4603200
+2016-07-29,73.16999816894531,73.25,72.76000213623047,72.97000122070312,63.05430603027344,6302200
+2016-08-01,72.80999755859375,73.98999786376953,72.80999755859375,73.77999877929688,63.75422668457031,5868400
+2016-08-02,73.69999694824219,73.72000122070312,72.62999725341797,73.12999725341797,63.19255447387695,6513100
+2016-08-03,73.0,73.4000015258789,72.51000213623047,72.94000244140625,63.028377532958984,6568100
+2016-08-04,72.80000305175781,73.48999786376953,72.58999633789062,73.30000305175781,63.339454650878906,4944900
+2016-08-05,73.45999908447266,73.94999694824219,73.45999908447266,73.76000213623047,63.73694610595703,5415400
+2016-08-08,74.0,74.06999969482422,73.04000091552734,73.33999633789062,63.37400817871094,6577200
+2016-08-09,73.36000061035156,73.87999725341797,73.08000183105469,73.54000091552734,63.5468635559082,6427900
+2016-08-10,73.56999969482422,74.51000213623047,73.38999938964844,73.94999694824219,64.33857727050781,8052300
+2016-08-11,74.5,74.80000305175781,73.52999877929688,73.80000305175781,64.20808410644531,6290300
+2016-08-12,73.80000305175781,74.12000274658203,73.55999755859375,73.88999938964844,64.28636932373047,9994200
+2016-08-15,73.80999755859375,74.01000213623047,73.11000061035156,73.31999969482422,63.79044723510742,9636100
+2016-08-16,72.58999633789062,73.30999755859375,72.20999908447266,72.88999938964844,63.41634750366211,9763300
+2016-08-17,71.98999786376953,72.94999694824219,71.98999786376953,72.93000030517578,63.45115661621094,14343300
+2016-08-18,72.93000030517578,75.19000244140625,72.93000030517578,74.30000305175781,64.64308166503906,26858300
+2016-08-19,74.0999984741211,74.29000091552734,72.66999816894531,72.80999755859375,63.34674072265625,15346400
+2016-08-22,73.05999755859375,73.13999938964844,72.44999694824219,72.69999694824219,63.25102996826172,10312100
+2016-08-23,72.88999938964844,73.06999969482422,71.95999908447266,71.97000122070312,62.61593246459961,9391400
+2016-08-24,71.97000122070312,72.75,71.76000213623047,72.2300033569336,62.84211349487305,10050700
+2016-08-25,72.37000274658203,72.58000183105469,71.05000305175781,71.22000122070312,61.96339416503906,10514200
+2016-08-26,71.41000366210938,71.69000244140625,70.88999938964844,71.13999938964844,61.8938102722168,10038500
+2016-08-29,71.13999938964844,71.66000366210938,71.0999984741211,71.4000015258789,62.1199951171875,7468100
+2016-08-30,71.4000015258789,71.76000213623047,71.1500015258789,71.30999755859375,62.04169845581055,5774200
+2016-08-31,71.45999908447266,71.63999938964844,71.1500015258789,71.44000244140625,62.1547966003418,6311600
+2016-09-01,71.56999969482422,72.86000061035156,71.41000366210938,72.83999633789062,63.372840881347656,11761400
+2016-09-02,72.98999786376953,73.19000244140625,72.41999816894531,72.5,63.07703399658203,8082900
+2016-09-06,72.76000213623047,73.08000183105469,72.19999694824219,73.0,63.51206588745117,9570900
+2016-09-07,73.0,73.05000305175781,72.01000213623047,72.05999755859375,62.69422149658203,9618300
+2016-09-08,71.88999938964844,72.31999969482422,71.70999908447266,71.83000183105469,62.49411392211914,9661200
+2016-09-09,71.31999969482422,71.51000213623047,70.30000305175781,70.30000305175781,61.162967681884766,12172600
+2016-09-12,70.79000091552734,72.23999786376953,70.72000122070312,71.94000244140625,62.58982849121094,10864000
+2016-09-13,71.83999633789062,71.91000366210938,71.1500015258789,71.45999908447266,62.17219924926758,7507900
+2016-09-14,71.62000274658203,72.05999755859375,71.4000015258789,71.5199966430664,62.22441482543945,6980500
+2016-09-15,71.4800033569336,72.55999755859375,71.26000213623047,72.4000015258789,62.99004364013672,7295600
+2016-09-16,72.31999969482422,72.95999908447266,72.22000122070312,72.87000274658203,63.39896774291992,13935700
+2016-09-19,72.63999938964844,72.87000274658203,72.08999633789062,72.08999633789062,62.7203369140625,6920700
+2016-09-20,72.1500015258789,72.55000305175781,71.9000015258789,71.97000122070312,62.61593246459961,5910600
+2016-09-21,72.18000030517578,72.54000091552734,71.51000213623047,72.19000244140625,62.80731964111328,6675900
+2016-09-22,72.43000030517578,72.54000091552734,71.98999786376953,72.2699966430664,62.87692642211914,5871900
+2016-09-23,72.5999984741211,72.7699966430664,72.33999633789062,72.3499984741211,62.94652557373047,7696400
+2016-09-26,72.30999755859375,72.33000183105469,71.5199966430664,71.62000274658203,62.31142807006836,5948700
+2016-09-27,71.93000030517578,72.48999786376953,71.58000183105469,72.33000183105469,62.929134368896484,6344400
+2016-09-28,72.22000122070312,72.31999969482422,71.37999725341797,71.79000091552734,62.459312438964844,6184900
+2016-09-29,71.56999969482422,71.70999908447266,70.62000274658203,70.7300033569336,61.53709030151367,7996800
+2016-09-30,71.5,72.45999908447266,71.4000015258789,72.12000274658203,62.746421813964844,9982600
+2016-10-03,71.83000183105469,72.1500015258789,71.5999984741211,72.01000213623047,62.650718688964844,5857700
+2016-10-04,72.0,72.56999969482422,71.55000305175781,71.75,62.42452621459961,6569300
+2016-10-05,71.87000274658203,72.2699966430664,71.5999984741211,71.66999816894531,62.35490798950195,6464400
+2016-10-06,71.66999816894531,71.66999816894531,68.88999938964844,69.36000061035156,60.34515380859375,20110300
+2016-10-07,69.26000213623047,69.47000122070312,68.16999816894531,68.69999694824219,59.77091979980469,12653800
+2016-10-10,68.75,68.95999908447266,67.75,67.9800033569336,59.14451217651367,8988400
+2016-10-11,67.94999694824219,67.95999908447266,67.30000305175781,67.38999938964844,58.63118362426758,8591500
+2016-10-12,67.73999786376953,67.91000366210938,67.37000274658203,67.45999908447266,58.69210433959961,8940700
+2016-10-13,67.19000244140625,68.54000091552734,67.06999969482422,68.2300033569336,59.361995697021484,9193800
+2016-10-14,68.41999816894531,68.80999755859375,68.20999908447266,68.44999694824219,59.553409576416016,6416000
+2016-10-17,68.6500015258789,68.6500015258789,67.80000305175781,68.22000122070312,59.35331344604492,7493400
+2016-10-18,68.56999969482422,68.9800033569336,68.2300033569336,68.87000274658203,59.918846130371094,7857700
+2016-10-19,69.22000122070312,69.33999633789062,68.69000244140625,68.88999938964844,59.93622970581055,7123300
+2016-10-20,68.9800033569336,69.08000183105469,68.56999969482422,68.7300033569336,59.797027587890625,6294000
+2016-10-21,68.33999633789062,68.62999725341797,67.98999786376953,68.33999633789062,59.45771026611328,7844600
+2016-10-24,68.62000274658203,69.37000274658203,68.38999938964844,69.19000244140625,60.197235107421875,7163600
+2016-10-25,69.01000213623047,69.87000274658203,69.0,69.36000061035156,60.34515380859375,7629700
+2016-10-26,69.30000305175781,69.80999755859375,69.13999938964844,69.58999633789062,60.54523849487305,5050500
+2016-10-27,69.5999984741211,70.0,69.38999938964844,69.83000183105469,60.75406265258789,7131600
+2016-10-28,69.80000305175781,70.20999908447266,69.7300033569336,69.98999786376953,60.893253326416016,6952900
+2016-10-31,70.05999755859375,70.16999816894531,69.8499984741211,70.0199966430664,60.919349670410156,6389000
+2016-11-01,69.9800033569336,70.05999755859375,69.13999938964844,69.30000305175781,60.292938232421875,8838600
+2016-11-02,69.19999694824219,69.97000122070312,69.19999694824219,69.44999694824219,60.4234504699707,7645300
+2016-11-03,69.62999725341797,70.08000183105469,69.3499984741211,69.62999725341797,60.580055236816406,6803900
+2016-11-04,69.70999908447266,69.94000244140625,69.12999725341797,69.16000366210938,60.17112731933594,7262100
+2016-11-07,69.62000274658203,69.83999633789062,69.16000366210938,69.77999877929688,60.710548400878906,9755400
+2016-11-08,69.70999908447266,70.04000091552734,69.47000122070312,69.79000091552734,60.7192497253418,7621300
+2016-11-09,69.30000305175781,71.5,69.29000091552734,71.0999984741211,61.85899353027344,16779500
+2016-11-10,71.25,72.08999633789062,71.0,71.38999938964844,62.11130905151367,14321300
+2016-11-11,71.11000061035156,71.27999877929688,70.5999984741211,71.2300033569336,61.97208786010742,8223900
+2016-11-14,71.16000366210938,71.30999755859375,70.19000244140625,70.48999786376953,61.328269958496094,12917500
+2016-11-15,70.79000091552734,71.41999816894531,70.3499984741211,71.41999816894531,62.13739776611328,9725100
+2016-11-16,71.75,72.05999755859375,71.33000183105469,71.38999938964844,62.11130905151367,11192400
+2016-11-17,69.08000183105469,69.5199966430664,68.12000274658203,69.19000244140625,60.197235107421875,23440300
+2016-11-18,68.93000030517578,69.4000015258789,68.44000244140625,68.54000091552734,59.6317138671875,11135300
+2016-11-21,68.54000091552734,69.4000015258789,68.41999816894531,69.37000274658203,60.35383605957031,8356000
+2016-11-22,69.7300033569336,70.41999816894531,69.7300033569336,70.12000274658203,61.0063591003418,10984000
+2016-11-23,70.22000122070312,70.88999938964844,70.18000030517578,70.83000183105469,61.62408447265625,7398900
+2016-11-25,71.11000061035156,71.6500015258789,70.9800033569336,71.2300033569336,61.97208786010742,4234400
+2016-11-28,70.93000030517578,71.5199966430664,70.80000305175781,71.19000244140625,61.937286376953125,7099200
+2016-11-29,71.37999725341797,71.79000091552734,71.19999694824219,71.37000274658203,62.09389877319336,7310100
+2016-11-30,70.91999816894531,71.16000366210938,70.16999816894531,70.43000030517578,61.276065826416016,9326100
+2016-12-01,70.25,70.7300033569336,70.05000305175781,70.66999816894531,61.4848747253418,6849800
+2016-12-02,70.58000183105469,70.94999694824219,70.44999694824219,70.87999725341797,61.6676025390625,6674200
+2016-12-05,70.9000015258789,70.98999786376953,69.80999755859375,69.94000244140625,60.849769592285156,10527900
+2016-12-06,70.01000213623047,70.38999938964844,69.5,70.36000061035156,61.215179443359375,7778000
+2016-12-07,69.93000030517578,70.6500015258789,69.9000015258789,70.5999984741211,61.863590240478516,6966200
+2016-12-08,70.4800033569336,70.9000015258789,70.31999969482422,70.33999633789062,61.63577651977539,6844200
+2016-12-09,70.2699966430664,70.43000030517578,69.73999786376953,70.08000183105469,61.407955169677734,10756700
+2016-12-12,70.06999969482422,71.77999877929688,70.0199966430664,71.66999816894531,62.80119323730469,9084100
+2016-12-13,71.66999816894531,72.2300033569336,71.61000061035156,71.80000305175781,62.91511535644531,8887500
+2016-12-14,71.9000015258789,72.4800033569336,71.18000030517578,71.33999633789062,62.51203536987305,8669400
+2016-12-15,71.22000122070312,71.80000305175781,71.02999877929688,71.08000183105469,62.284217834472656,7136300
+2016-12-16,71.06999969482422,71.63999938964844,70.5999984741211,70.9800033569336,62.19658279418945,17844800
+2016-12-19,70.83999633789062,71.75,70.83999633789062,71.58000183105469,62.722328186035156,5889300
+2016-12-20,71.7300033569336,71.93000030517578,71.51000213623047,71.81999969482422,62.93263626098633,6108100
+2016-12-21,71.66000366210938,72.0,71.23999786376953,71.23999786376953,62.42440414428711,5101000
+2016-12-22,71.23999786376953,71.23999786376953,69.20999908447266,69.58999633789062,60.97856903076172,12106800
+2016-12-23,69.43000030517578,69.75,69.36000061035156,69.54000091552734,60.93477249145508,4803900
+2016-12-27,69.30000305175781,69.81999969482422,69.25,69.69999694824219,61.07496643066406,4435700
+2016-12-28,69.94000244140625,70.0,69.26000213623047,69.30999755859375,60.73322296142578,4875700
+2016-12-29,69.20999908447266,69.5199966430664,69.12000274658203,69.26000213623047,60.68941116333008,4298400
+2016-12-30,69.12000274658203,69.43000030517578,68.83000183105469,69.12000274658203,60.56674575805664,6889500
+2017-01-03,69.23999786376953,69.23999786376953,68.05000305175781,68.66000366210938,60.16366195678711,10473200
+2017-01-04,68.66000366210938,69.62999725341797,68.5999984741211,69.05999755859375,60.51416778564453,7918000
+2017-01-05,68.43000030517578,69.33000183105469,68.12000274658203,69.20999908447266,60.6456184387207,7099200
+2017-01-06,68.41000366210938,68.5,68.01000213623047,68.26000213623047,59.81317138671875,9491100
+2017-01-09,68.33000183105469,68.80000305175781,68.31999969482422,68.70999908447266,60.20746994018555,8685200
+2017-01-10,68.63999938964844,69.2699966430664,68.22000122070312,68.2300033569336,59.786869049072266,10256500
+2017-01-11,68.19999694824219,68.62000274658203,68.19000244140625,68.52999877929688,60.049747467041016,6697600
+2017-01-12,68.36000061035156,68.55999755859375,67.91999816894531,67.97000122070312,59.559051513671875,6544900
+2017-01-13,67.9800033569336,68.0199966430664,67.08000183105469,67.12999725341797,58.822998046875,10012500
+2017-01-17,68.0999984741211,69.29000091552734,68.05999755859375,68.41999816894531,59.95335006713867,13167500
+2017-01-18,67.87999725341797,68.11000061035156,67.54000091552734,68.11000061035156,59.681705474853516,7321500
+2017-01-19,68.12999725341797,68.19000244140625,67.4800033569336,67.62000274658203,59.25236892700195,6821100
+2017-01-20,67.73999786376953,67.83000183105469,67.0199966430664,67.18000030517578,58.866798400878906,12054700
+2017-01-23,67.01000213623047,67.18000030517578,66.55999755859375,66.6500015258789,58.40238952636719,7951400
+2017-01-24,66.88999938964844,67.41000366210938,66.66000366210938,67.4000015258789,59.05958938598633,10710600
+2017-01-25,67.5199966430664,67.7300033569336,66.79000091552734,66.88999938964844,58.612709045410156,8722900
+2017-01-26,67.12999725341797,67.22000122070312,66.62000274658203,66.7300033569336,58.472503662109375,6504100
+2017-01-27,66.86000061035156,66.97000122070312,65.27999877929688,65.66000366210938,57.53490447998047,13433600
+2017-01-30,65.62999725341797,66.4800033569336,65.62999725341797,66.41999816894531,58.20084762573242,8641500
+2017-01-31,66.20999908447266,66.88999938964844,65.87999725341797,66.73999786376953,58.48125076293945,9320900
+2017-02-01,66.45999908447266,66.70999908447266,66.04000091552734,66.2300033569336,58.03437042236328,9050000
+2017-02-02,66.33999633789062,67.13999938964844,66.33999633789062,66.69999694824219,58.44620895385742,8998700
+2017-02-03,66.81999969482422,66.93000030517578,66.44000244140625,66.5,58.27095413208008,7625300
+2017-02-06,66.37000274658203,66.86000061035156,66.37000274658203,66.4000015258789,58.18333435058594,9097200
+2017-02-07,66.55999755859375,67.0,66.51000213623047,66.88999938964844,58.612709045410156,5805700
+2017-02-08,66.88999938964844,67.81999969482422,66.88999938964844,67.80999755859375,59.41884231567383,7660800
+2017-02-09,67.80999755859375,69.13999938964844,67.75,69.08000183105469,60.53169631958008,11080500
+2017-02-10,68.25,68.5999984741211,67.76000213623047,68.0199966430664,59.60286331176758,12445600
+2017-02-13,68.31999969482422,68.6500015258789,67.55999755859375,67.7699966430664,59.3837776184082,8374300
+2017-02-14,67.87999725341797,68.68000030517578,67.70999908447266,68.66000366210938,60.16366195678711,8462300
+2017-02-15,67.80000305175781,68.70999908447266,67.76000213623047,68.69000244140625,60.18996047973633,8563300
+2017-02-16,68.66999816894531,69.23999786376953,68.61000061035156,68.87000274658203,60.34767532348633,8413800
+2017-02-17,68.83000183105469,69.79000091552734,68.69000244140625,69.37000274658203,60.78580856323242,12837400
+2017-02-21,71.20999908447266,72.27999877929688,70.69999694824219,71.44999694824219,62.608394622802734,22412900
+2017-02-22,72.25,72.37000274658203,71.4800033569336,71.70999908447266,62.83625793457031,15242700
+2017-02-23,72.0,72.5,71.16000366210938,71.30999755859375,62.485740661621094,12799700
+2017-02-24,71.33999633789062,72.80000305175781,71.30000305175781,72.38999938964844,63.4321174621582,13889900
+2017-02-27,72.27999877929688,72.41999816894531,71.52999877929688,71.73999786376953,62.862525939941406,9254700
+2017-02-28,70.87000274658203,71.0,70.0,70.93000030517578,62.15276336669922,15952600
+2017-03-01,70.97000122070312,71.08000183105469,70.1500015258789,70.44999694824219,61.73217010498047,13522700
+2017-03-02,70.41999816894531,70.9000015258789,70.16999816894531,70.76000213623047,62.003787994384766,8916300
+2017-03-03,70.76000213623047,71.0199966430664,69.87999725341797,70.02999877929688,61.364131927490234,9297900
+2017-03-06,70.0,70.44000244140625,69.77999877929688,69.87999725341797,61.23270797729492,9182600
+2017-03-07,69.9000015258789,70.20999908447266,69.86000061035156,69.87000274658203,61.223941802978516,7282900
+2017-03-08,69.69000244140625,70.02999877929688,69.54000091552734,69.80000305175781,61.61232376098633,7979800
+2017-03-09,69.75,70.04000091552734,69.55999755859375,69.86000061035156,61.665279388427734,7564500
+2017-03-10,70.0,70.36000061035156,69.80000305175781,70.0999984741211,61.87712860107422,7098800
+2017-03-13,69.98999786376953,70.44999694824219,69.70999908447266,69.94999694824219,61.74472427368164,6802500
+2017-03-14,70.81999969482422,71.20999908447266,70.72000122070312,70.72000122070312,62.42438888549805,9958400
+2017-03-15,70.5,70.69999694824219,70.0199966430664,70.58000183105469,62.30082321166992,8813800
+2017-03-16,70.11000061035156,70.69999694824219,70.06999969482422,70.44000244140625,62.17725372314453,7061000
+2017-03-17,70.58000183105469,70.75,69.80999755859375,69.88999938964844,61.69175720214844,14078400
+2017-03-20,70.13999938964844,70.44999694824219,69.70999908447266,69.9800033569336,61.77121353149414,7466200
+2017-03-21,70.16999816894531,70.4000015258789,69.69000244140625,69.9000015258789,61.700584411621094,8746800
+2017-03-22,70.02999877929688,70.33999633789062,69.72000122070312,70.25,62.009544372558594,6455600
+2017-03-23,70.19999694824219,70.30999755859375,69.75,69.86000061035156,61.665279388427734,6898800
+2017-03-24,69.98999786376953,70.16999816894531,69.52999877929688,69.61000061035156,61.44460678100586,5859000
+2017-03-27,69.5199966430664,70.06999969482422,69.36000061035156,69.66000366210938,61.48875427246094,5792600
+2017-03-28,69.33000183105469,70.37000274658203,69.33000183105469,70.31999969482422,62.07131576538086,7252200
+2017-03-29,70.3499984741211,71.18000030517578,70.30999755859375,70.73999786376953,62.44206619262695,6991000
+2017-03-30,70.69000244140625,71.72000122070312,70.63999938964844,71.58999633789062,63.19234848022461,8141500
+2017-03-31,71.31999969482422,72.55999755859375,71.2300033569336,72.08000183105469,63.62487030029297,9939800
+2017-04-03,72.08000183105469,72.52999877929688,71.77999877929688,71.83000183105469,63.40418243408203,8291300
+2017-04-04,71.73999786376953,72.05999755859375,71.52999877929688,72.01000213623047,63.563087463378906,5567300
+2017-04-05,71.63999938964844,72.30999755859375,71.55999755859375,71.6500015258789,63.24530029296875,6354500
+2017-04-06,71.69999694824219,72.0999984741211,71.37999725341797,71.43000030517578,63.05112838745117,5941100
+2017-04-07,72.0999984741211,72.98999786376953,71.80000305175781,72.9000015258789,64.34867858886719,10768000
+2017-04-10,72.98999786376953,73.4800033569336,72.7300033569336,73.05999755859375,64.48992156982422,7495900
+2017-04-11,73.0,73.44999694824219,72.93000030517578,73.43000030517578,64.81652069091797,5810500
+2017-04-12,73.55000305175781,73.83000183105469,73.25,73.44000244140625,64.82534790039062,6627300
+2017-04-13,73.37000274658203,73.66000366210938,73.1500015258789,73.1500015258789,64.56935119628906,5336400
+2017-04-17,73.16000366210938,73.58000183105469,73.1500015258789,73.48999786376953,64.8694839477539,5465400
+2017-04-18,73.54000091552734,74.0999984741211,73.4800033569336,73.88999938964844,65.22256469726562,6627900
+2017-04-19,74.0999984741211,74.37999725341797,73.86000061035156,74.06999969482422,65.38143920898438,5940600
+2017-04-20,74.13999938964844,75.11000061035156,74.11000061035156,74.80000305175781,66.02580261230469,7681300
+2017-04-21,74.73999786376953,75.11000061035156,74.5999984741211,74.94000244140625,66.14938354492188,5755700
+2017-04-24,75.08000183105469,75.4000015258789,74.41999816894531,74.77999877929688,66.00814056396484,7812500
+2017-04-25,74.97000122070312,75.16999816894531,74.86000061035156,75.05000305175781,66.24649047851562,5720400
+2017-04-26,75.2699966430664,75.7699966430664,75.16999816894531,75.43000030517578,66.5819091796875,6948500
+2017-04-27,75.54000091552734,75.69999694824219,75.0199966430664,75.44000244140625,66.59073638916016,6052200
+2017-04-28,75.23999786376953,75.44000244140625,74.93000030517578,75.18000030517578,66.3612289428711,7330400
+2017-05-01,75.08999633789062,75.72000122070312,75.08999633789062,75.2300033569336,66.40536499023438,6165900
+2017-05-02,75.30000305175781,75.70999908447266,75.25,75.5199966430664,66.66133117675781,7318400
+2017-05-03,75.4000015258789,75.87999725341797,75.18000030517578,75.76000213623047,66.8731918334961,5523600
+2017-05-04,75.93000030517578,76.4000015258789,75.83000183105469,76.33999633789062,67.38517761230469,5500800
+2017-05-05,76.41999816894531,76.5999984741211,76.18000030517578,76.5,67.52641296386719,5597800
+2017-05-08,76.5,76.5199966430664,76.06999969482422,76.12000274658203,67.19096374511719,6512200
+2017-05-09,76.44000244140625,77.05000305175781,76.33000183105469,76.72000122070312,67.72057342529297,8255300
+2017-05-10,76.33000183105469,76.77999877929688,76.19000244140625,76.69999694824219,68.15601348876953,7511900
+2017-05-11,76.3499984741211,76.72000122070312,75.93000030517578,76.12999725341797,67.64949035644531,8349400
+2017-05-12,75.94999694824219,76.25,75.37000274658203,75.70999908447266,67.27629852294922,5892900
+2017-05-15,75.80000305175781,76.47000122070312,75.80000305175781,76.29000091552734,67.79166412353516,8843900
+2017-05-16,76.19000244140625,76.2699966430664,75.08000183105469,75.11000061035156,66.74311828613281,8371800
+2017-05-17,75.11000061035156,75.7300033569336,74.95999908447266,75.12000274658203,66.75201416015625,10971000
+2017-05-18,76.88999938964844,77.66000366210938,76.12999725341797,77.54000091552734,68.90243530273438,19166800
+2017-05-19,77.97000122070312,79.44000244140625,77.7699966430664,78.7699966430664,69.99542236328125,18581700
+2017-05-22,78.6500015258789,79.0,78.30000305175781,78.55000305175781,69.79993438720703,8897600
+2017-05-23,78.58000183105469,78.97000122070312,78.44000244140625,78.48999786376953,69.7466049194336,7584900
+2017-05-24,78.55999755859375,78.61000061035156,78.13999938964844,78.1500015258789,69.4444808959961,7427000
+2017-05-25,78.36000061035156,78.8499984741211,78.1500015258789,78.30999755859375,69.586669921875,6135000
+2017-05-26,78.37000274658203,78.54000091552734,77.79000091552734,78.12999725341797,69.42670440673828,6125800
+2017-05-30,78.0,78.4000015258789,77.93000030517578,78.1500015258789,69.4444808959961,5410400
+2017-05-31,78.3499984741211,78.91999816894531,78.22000122070312,78.5999984741211,69.84435272216797,8201700
+2017-06-01,78.63999938964844,79.80999755859375,78.5999984741211,79.80999755859375,70.91959381103516,8153100
+2017-06-02,79.80000305175781,79.93000030517578,79.22000122070312,79.62000274658203,70.750732421875,7996500
+2017-06-05,79.5999984741211,80.47000122070312,79.4800033569336,80.26000213623047,71.3194580078125,10145700
+2017-06-06,79.43000030517578,79.55999755859375,78.26000213623047,78.93000030517578,70.1375961303711,11525900
+2017-06-07,79.08000183105469,79.5,78.7300033569336,79.1500015258789,70.33309173583984,8511200
+2017-06-08,79.1500015258789,80.12999725341797,78.2300033569336,78.93000030517578,70.1375961303711,10933000
+2017-06-09,79.02999877929688,79.55999755859375,78.72000122070312,79.41999816894531,70.572998046875,9405100
+2017-06-12,79.4000015258789,80.37000274658203,78.83999633789062,79.23999786376953,70.41307067871094,10410600
+2017-06-13,79.20999908447266,79.56999969482422,78.88999938964844,79.5199966430664,70.66185760498047,5528000
+2017-06-14,79.5199966430664,80.04000091552734,79.26000213623047,79.9000015258789,70.99955749511719,5006500
+2017-06-15,79.18000030517578,79.30000305175781,77.76000213623047,78.91000366210938,70.11981201171875,11297200
+2017-06-16,73.94999694824219,75.5,73.29000091552734,75.23999786376953,66.85863494873047,56233000
+2017-06-19,75.37999725341797,76.01000213623047,74.5199966430664,75.5,67.08967590332031,16095100
+2017-06-20,75.87999725341797,75.91999816894531,75.31999969482422,75.54000091552734,67.12522888183594,10019200
+2017-06-21,75.5999984741211,76.61000061035156,75.58000183105469,76.23999786376953,67.74723052978516,9011400
+2017-06-22,76.02999877929688,76.05999755859375,75.30000305175781,75.5199966430664,67.10742950439453,8111300
+2017-06-23,75.5999984741211,75.77999877929688,74.55000305175781,74.83999633789062,66.5031967163086,13080300
+2017-06-26,74.94999694824219,75.93000030517578,74.91999816894531,75.5,67.08967590332031,8587500
+2017-06-27,75.5,76.37000274658203,75.44999694824219,76.01000213623047,67.54287719726562,6454400
+2017-06-28,76.25,76.80000305175781,76.13999938964844,76.51000213623047,67.9871826171875,6988900
+2017-06-29,76.25,76.31999969482422,75.48999786376953,75.93000030517578,67.47177124023438,7063500
+2017-06-30,76.08000183105469,76.2699966430664,75.66999816894531,75.68000030517578,67.24961853027344,6963300
+2017-07-03,75.83999633789062,76.33999633789062,75.08000183105469,75.36000061035156,66.96524810791016,4848600
+2017-07-05,75.55000305175781,75.94999694824219,75.16999816894531,75.31999969482422,66.92972564697266,6036900
+2017-07-06,75.3499984741211,75.97000122070312,75.23999786376953,75.47000122070312,67.0630111694336,6161800
+2017-07-07,75.6500015258789,75.81999969482422,75.05000305175781,75.33000183105469,66.93860626220703,5307100
+2017-07-10,75.1500015258789,75.30999755859375,73.12999725341797,73.2300033569336,65.07256317138672,15066700
+2017-07-11,73.37999725341797,74.05000305175781,73.33000183105469,73.47000122070312,65.28581237792969,7532600
+2017-07-12,73.66000366210938,74.20999908447266,73.66000366210938,73.94000244140625,65.70345306396484,5700200
+2017-07-13,74.66999816894531,75.25,74.51000213623047,75.05000305175781,66.6898193359375,8160500
+2017-07-14,76.2699966430664,76.55999755859375,75.91000366210938,76.33999633789062,67.83612823486328,9151900
+2017-07-17,76.29000091552734,76.87000274658203,76.19000244140625,76.37000274658203,67.8627700805664,8835600
+2017-07-18,76.25,76.54000091552734,76.0,76.19999694824219,67.71170043945312,4314900
+2017-07-19,76.08000183105469,76.22000122070312,75.5999984741211,75.87000274658203,67.41846466064453,5313600
+2017-07-20,75.9800033569336,76.25,75.69999694824219,76.0199966430664,67.55174255371094,4965400
+2017-07-21,75.83999633789062,76.2300033569336,75.55000305175781,76.1500015258789,67.66728210449219,7153300
+2017-07-24,76.02999877929688,77.16000366210938,76.02999877929688,76.88999938964844,68.3248519897461,7388000
+2017-07-25,77.61000061035156,78.86000061035156,77.38999938964844,78.5199966430664,69.77326202392578,11504000
+2017-07-26,78.55000305175781,79.16999816894531,77.94000244140625,78.9000015258789,70.1109390258789,6716100
+2017-07-27,78.72000122070312,79.86000061035156,78.4800033569336,79.77999877929688,70.89290618896484,8052500
+2017-07-28,79.80000305175781,79.95999908447266,79.54000091552734,79.80999755859375,70.91959381103516,4975200
+2017-07-31,79.81999969482422,80.33999633789062,79.69000244140625,79.98999786376953,71.07952117919922,6263200
+2017-08-01,80.25,80.7300033569336,80.0,80.5,71.53270721435547,5726500
+2017-08-02,80.33999633789062,81.11000061035156,80.30000305175781,80.52999877929688,71.55937194824219,8673000
+2017-08-03,81.33999633789062,81.76000213623047,80.66999816894531,80.87000274658203,71.86146545410156,9946900
+2017-08-04,81.05999755859375,81.4000015258789,80.20999908447266,80.4800033569336,71.51493835449219,7141800
+2017-08-07,80.56999969482422,81.44999694824219,80.54000091552734,81.27999877929688,72.22582244873047,5484500
+2017-08-08,81.16999816894531,81.86000061035156,80.9000015258789,81.58999633789062,72.50127410888672,7381400
+2017-08-09,81.11000061035156,81.98999786376953,80.9000015258789,81.61000061035156,72.9752197265625,6606500
+2017-08-10,81.06999969482422,81.4000015258789,80.55000305175781,80.66000366210938,72.12571716308594,8045000
+2017-08-11,80.7300033569336,81.25,80.36000061035156,80.4000015258789,71.89322662353516,7905500
+2017-08-14,80.58999633789062,81.23999786376953,80.5,80.69999694824219,72.16149139404297,7792000
+2017-08-15,80.83000183105469,81.4000015258789,80.54000091552734,80.7699966430664,72.22408294677734,7066100
+2017-08-16,81.2699966430664,81.44000244140625,80.54000091552734,80.9800033569336,72.41184997558594,11536000
+2017-08-17,78.8499984741211,79.80999755859375,78.33000183105469,79.69999694824219,71.26730346679688,17293700
+2017-08-18,79.62000274658203,80.3499984741211,79.27999877929688,79.30999755859375,70.9185562133789,9753000
+2017-08-21,79.12000274658203,80.06999969482422,78.79000091552734,79.70999908447266,71.27622985839844,9613900
+2017-08-22,79.80000305175781,80.16000366210938,79.70999908447266,80.0199966430664,71.55343627929688,6546100
+2017-08-23,80.3499984741211,80.55999755859375,79.87999725341797,79.95999908447266,71.49978637695312,7799300
+2017-08-24,80.61000061035156,80.87999725341797,77.8499984741211,78.33999633789062,70.05117797851562,19128000
+2017-08-25,78.5,79.08999633789062,78.4800033569336,78.62999725341797,70.3105239868164,9902200
+2017-08-28,78.41000366210938,78.45999908447266,77.86000061035156,78.02999877929688,69.77398681640625,8621500
+2017-08-29,77.66999816894531,78.9800033569336,77.5,78.7699966430664,70.4356918334961,7665200
+2017-08-30,78.81999969482422,79.0999984741211,78.5199966430664,78.54000091552734,70.23002624511719,5829800
+2017-08-31,78.5999984741211,78.75,78.05999755859375,78.06999969482422,69.80975341796875,8194800
+2017-09-01,78.30999755859375,78.5,78.20999908447266,78.37000274658203,70.07801818847656,6474400
+2017-09-05,77.94999694824219,79.88999938964844,77.9000015258789,79.80000305175781,71.3567123413086,12068500
+2017-09-06,79.87999725341797,80.4000015258789,79.72000122070312,80.08000183105469,71.60708618164062,8426100
+2017-09-07,80.31999969482422,80.76000213623047,80.0,80.12000274658203,71.64286041259766,6820800
+2017-09-08,79.73999786376953,79.87999725341797,77.7300033569336,78.87999725341797,70.5340576171875,9999600
+2017-09-11,79.1500015258789,79.3499984741211,78.66000366210938,79.08000183105469,70.712890625,7000200
+2017-09-12,79.30000305175781,79.91000366210938,79.16999816894531,79.61000061035156,71.18683624267578,6005000
+2017-09-13,79.61000061035156,80.68000030517578,79.58999633789062,79.86000061035156,71.41036224365234,8823700
+2017-09-14,79.79000091552734,79.81999969482422,79.22000122070312,79.68000030517578,71.24940490722656,6939300
+2017-09-15,79.80999755859375,80.75,79.2699966430664,80.37999725341797,71.8753433227539,13317800
+2017-09-18,80.20999908447266,81.12000274658203,79.94999694824219,80.0,71.53555297851562,8176100
+2017-09-19,80.18000030517578,80.45999908447266,79.69999694824219,80.05000305175781,71.58026123046875,6174400
+2017-09-20,80.16999816894531,80.55999755859375,79.87000274658203,80.5,71.98263549804688,5318200
+2017-09-21,80.56999969482422,80.56999969482422,79.72000122070312,80.01000213623047,71.54448699951172,6430300
+2017-09-22,79.88999938964844,80.08000183105469,79.25,79.52999877929688,71.11527252197266,5755300
+2017-09-25,78.91999816894531,80.0999984741211,78.86000061035156,79.1500015258789,70.7754898071289,8547800
+2017-09-26,79.04000091552734,79.54000091552734,78.91999816894531,79.38999938964844,70.99010467529297,5835300
+2017-09-27,79.41999816894531,79.56999969482422,78.66999816894531,79.29000091552734,70.90068054199219,6314600
+2017-09-28,79.0,79.08000183105469,78.12000274658203,78.94999694824219,70.59664154052734,12372800
+2017-09-29,78.8499984741211,79.0,77.9800033569336,78.13999938964844,69.87234497070312,10353400
+2017-10-02,77.9000015258789,78.83000183105469,77.5,78.44999694824219,70.1495590209961,7709200
+2017-10-03,78.83000183105469,79.66000366210938,78.75,79.22000122070312,70.83808898925781,7936700
+2017-10-04,79.2699966430664,79.77999877929688,79.06999969482422,79.08999633789062,70.72183227539062,6173400
+2017-10-05,79.16999816894531,79.80999755859375,79.08000183105469,79.41000366210938,71.00796508789062,5138700
+2017-10-06,78.77999877929688,79.16999816894531,78.25,79.0,70.64134979248047,6246700
+2017-10-09,79.5,81.37999725341797,79.4000015258789,80.52999877929688,72.00947570800781,13493000
+2017-10-10,82.68000030517578,84.87999725341797,82.61000061035156,84.12999725341797,75.22856903076172,25124000
+2017-10-11,84.58000183105469,86.29000091552734,84.0999984741211,85.7300033569336,76.6592788696289,18561000
+2017-10-12,85.69999694824219,86.37000274658203,85.05999755859375,86.0999984741211,76.99014282226562,12877000
+2017-10-13,86.23999786376953,86.94999694824219,86.23999786376953,86.62000274658203,77.45512390136719,9389000
+2017-10-16,86.58000183105469,86.62000274658203,85.0199966430664,85.73999786376953,76.66820526123047,9300300
+2017-10-17,85.5,86.36000061035156,85.31999969482422,85.9800033569336,76.88284301757812,5851500
+2017-10-18,86.1500015258789,86.37000274658203,86.01000213623047,86.22000122070312,77.09745025634766,5472100
+2017-10-19,86.1500015258789,86.66000366210938,85.7699966430664,86.4000015258789,77.25839233398438,7029000
+2017-10-20,86.5999984741211,87.44999694824219,86.27999877929688,87.44000244140625,78.18836212158203,7617800
+2017-10-23,87.33999633789062,88.91999816894531,87.26000213623047,88.6500015258789,79.27031707763672,10586000
+2017-10-24,88.69000244140625,88.80000305175781,87.91000366210938,87.9800033569336,78.67122650146484,7700900
+2017-10-25,87.8499984741211,88.5999984741211,87.43000030517578,88.4800033569336,79.11831665039062,6408000
+2017-10-26,88.66000366210938,89.11000061035156,88.0199966430664,88.62000274658203,79.24352264404297,6484900
+2017-10-27,88.13999938964844,88.38999938964844,87.1500015258789,88.16999816894531,78.84113311767578,6617000
+2017-10-30,87.94000244140625,87.94999694824219,86.38999938964844,86.94999694824219,77.75020599365234,7052000
+2017-10-31,86.86000061035156,87.45999908447266,86.5999984741211,87.30999755859375,78.07210540771484,6006900
+2017-11-01,87.06999969482422,88.4000015258789,87.0,87.94000244140625,78.63545227050781,6176100
+2017-11-02,88.27999877929688,89.16999816894531,87.80000305175781,88.80000305175781,79.40447235107422,5183100
+2017-11-03,89.0199966430664,89.87999725341797,88.76000213623047,89.68000030517578,80.19136047363281,6512100
+2017-11-06,89.41999816894531,89.68000030517578,88.68000030517578,88.69999694824219,79.31504821777344,5257400
+2017-11-07,88.87000274658203,89.05999755859375,88.30999755859375,88.94999694824219,79.53861236572266,5349300
+2017-11-08,89.11000061035156,90.41999816894531,89.0999984741211,90.26000213623047,80.7099838256836,6767500
+2017-11-09,89.94000244140625,90.56999969482422,89.3499984741211,90.30000305175781,80.74578094482422,6904500
+2017-11-10,90.23999786376953,91.69000244140625,90.19999694824219,90.91999816894531,81.3001480102539,7647800
+2017-11-13,91.04000091552734,91.9800033569336,90.87000274658203,90.98999786376953,81.36274719238281,8491600
+2017-11-14,90.69999694824219,91.19999694824219,90.18000030517578,91.08999633789062,81.4521713256836,9834100
+2017-11-15,90.33999633789062,90.8499984741211,89.6500015258789,89.83000183105469,80.32548522949219,8433400
+2017-11-16,95.12000274658203,99.68000030517578,94.72000122070312,99.62000274658203,89.07964324951172,38122400
+2017-11-17,99.23999786376953,100.12999725341797,96.58000183105469,97.47000122070312,87.15713500976562,23575500
+2017-11-20,96.44000244140625,97.63999938964844,95.76000213623047,97.4800033569336,87.16606140136719,16394300
+2017-11-21,97.73999786376953,97.91999816894531,96.31999969482422,96.5199966430664,86.30762481689453,12746500
+2017-11-22,96.6500015258789,96.80999755859375,96.11000061035156,96.41000366210938,86.20930480957031,8918200
+2017-11-24,96.87000274658203,97.2300033569336,96.52999877929688,96.62000274658203,86.39706420898438,4496100
+2017-11-27,96.8499984741211,97.6500015258789,96.30000305175781,96.62000274658203,86.39706420898438,8904900
+2017-11-28,96.58999633789062,96.88999938964844,95.81999969482422,96.7699966430664,86.53119659423828,8709600
+2017-11-29,97.22000122070312,98.26000213623047,96.87999725341797,97.55999755859375,87.23760986328125,11424000
+2017-11-30,98.08999633789062,98.44000244140625,96.51000213623047,97.2300033569336,86.94253540039062,12854700
+2017-12-01,97.61000061035156,97.70999908447266,96.2300033569336,97.3499984741211,87.04981994628906,8296200
+2017-12-04,97.7300033569336,97.95999908447266,96.68000030517578,97.01000213623047,86.74578857421875,8956500
+2017-12-05,97.0,97.94000244140625,96.91999816894531,97.83000183105469,87.47904968261719,9010100
+2017-12-06,97.98999786376953,98.13999938964844,97.23999786376953,97.27999877929688,86.98722839355469,7141000
+2017-12-07,97.05999755859375,97.58000183105469,96.6500015258789,96.77999877929688,86.99620819091797,7502600
+2017-12-08,96.30000305175781,96.69999694824219,96.13999938964844,96.55000305175781,86.78946685791016,5821100
+2017-12-11,96.95999908447266,97.2699966430664,96.29000091552734,96.93000030517578,87.13105773925781,8928900
+2017-12-12,96.8499984741211,97.23999786376953,96.5999984741211,96.69999694824219,86.92430877685547,7810600
+2017-12-13,96.66000366210938,97.91000366210938,96.55000305175781,97.76000213623047,87.87714385986328,7879400
+2017-12-14,98.0,98.56999969482422,97.0999984741211,97.12999725341797,87.31082916259766,9385800
+2017-12-15,97.70999908447266,98.48999786376953,96.91000366210938,97.11000061035156,87.2928695678711,16142800
+2017-12-18,97.37999725341797,98.16999816894531,97.36000061035156,97.9000015258789,88.00299072265625,7964400
+2017-12-19,99.91000366210938,99.91000366210938,98.29000091552734,98.80000305175781,88.81201934814453,12012200
+2017-12-20,99.44999694824219,99.6500015258789,98.44999694824219,98.75,88.76705932617188,10729800
+2017-12-21,99.0,99.33000183105469,97.9800033569336,98.05999755859375,88.14682006835938,7369100
+2017-12-22,98.29000091552734,98.41999816894531,97.68000030517578,98.20999908447266,88.28164672851562,5478700
+2017-12-26,98.3499984741211,99.44000244140625,98.3499984741211,99.16000366210938,89.1356201171875,4295900
+2017-12-27,99.55999755859375,99.5999984741211,98.83000183105469,99.26000213623047,89.22550201416016,5140800
+2017-12-28,99.5199966430664,99.62000274658203,99.12000274658203,99.4000015258789,89.35135650634766,9763900
+2017-12-29,99.4000015258789,99.69000244140625,98.75,98.75,88.76705932617188,7144300
+2018-01-02,99.30000305175781,99.79000091552734,98.5199966430664,98.58999633789062,88.62323760986328,10150500
+2018-01-03,98.8499984741211,100.0,98.7699966430664,99.44999694824219,89.39627838134766,8903600
+2018-01-04,99.54000091552734,99.77999877929688,98.91000366210938,99.54000091552734,89.47721099853516,6830400
+2018-01-05,99.63999938964844,100.37999725341797,99.61000061035156,100.12999725341797,90.00756072998047,7284000
+2018-01-08,100.25,101.75,100.20999908447266,101.61000061035156,91.33793640136719,8843900
+2018-01-09,102.02999877929688,102.3499984741211,100.30999755859375,100.38999938964844,90.24127197265625,7312700
+2018-01-10,99.75,99.88999938964844,98.52999877929688,99.66999816894531,89.59405517578125,7930400
+2018-01-11,99.69999694824219,100.44999694824219,98.77999877929688,100.0199966430664,89.90868377685547,6537700
+2018-01-12,100.38999938964844,101.44000244140625,100.30000305175781,100.87000274658203,90.6727523803711,6951200
+2018-01-16,101.33999633789062,101.91000366210938,100.33999633789062,100.69000244140625,90.51094818115234,7170700
+2018-01-17,101.1500015258789,102.94000244140625,100.69999694824219,102.69999694824219,92.31775665283203,8681900
+2018-01-18,104.73999786376953,104.94000244140625,103.62000274658203,104.30000305175781,93.75601196289062,12307900
+2018-01-19,104.63999938964844,104.93000030517578,103.66000366210938,104.58999633789062,94.01669311523438,8378600
+2018-01-22,104.5,105.44999694824219,104.04000091552734,105.44999694824219,94.78972625732422,7308300
+2018-01-23,105.29000091552734,106.1500015258789,104.56999969482422,105.9000015258789,95.19425964355469,8287800
+2018-01-24,106.3499984741211,106.44000244140625,104.81999969482422,105.79000091552734,95.09536743164062,6823100
+2018-01-25,105.8499984741211,106.80999755859375,105.8499984741211,106.5999984741211,95.823486328125,5857100
+2018-01-26,107.0,108.41000366210938,106.68000030517578,108.38999938964844,97.43253326416016,6786300
+2018-01-29,108.11000061035156,109.9800033569336,107.98999786376953,109.55000305175781,98.47526550292969,8355200
+2018-01-30,109.13999938964844,109.36000061035156,107.1500015258789,107.7300033569336,96.8392562866211,9180500
+2018-01-31,107.7699966430664,108.18000030517578,106.06999969482422,106.5999984741211,95.823486328125,9812800
+2018-02-01,105.95999908447266,106.55999755859375,105.18000030517578,105.5199966430664,94.85266876220703,6386800
+2018-02-02,105.1500015258789,106.47000122070312,104.1500015258789,104.4800033569336,93.91779327392578,9253100
+2018-02-05,103.4000015258789,104.61000061035156,97.08999633789062,100.08999633789062,89.97158813476562,12561600
+2018-02-06,97.63999938964844,101.08000183105469,97.25,100.9000015258789,90.69970703125,16413800
+2018-02-07,100.5,104.58999633789062,100.01000213623047,102.8499984741211,92.45259094238281,11165200
+2018-02-08,103.2300033569336,103.4800033569336,100.0,100.0199966430664,89.90868377685547,13975100
+2018-02-09,100.52999877929688,101.0999984741211,96.43000030517578,99.37000274658203,89.32438659667969,14184600
+2018-02-12,100.12999725341797,100.44999694824219,98.80000305175781,99.55000305175781,89.48617553710938,9135100
+2018-02-13,99.33000183105469,101.22000122070312,99.33000183105469,100.9800033569336,90.77164459228516,6622800
+2018-02-14,100.86000061035156,102.25,100.20999908447266,101.69999694824219,91.4188461303711,7307600
+2018-02-15,102.55000305175781,103.63999938964844,101.83000183105469,103.2300033569336,92.7941665649414,7494900
+2018-02-16,103.08999633789062,104.94000244140625,101.9800033569336,104.77999877929688,94.1874771118164,16064300
+2018-02-20,96.98999786376953,97.94000244140625,94.0999984741211,94.11000061035156,84.59615325927734,52088500
+2018-02-21,95.11000061035156,95.33999633789062,91.23999786376953,91.5199966430664,82.26795959472656,49503700
+2018-02-22,91.43000030517578,93.38999938964844,91.30999755859375,92.7699966430664,83.3916015625,20365000
+2018-02-23,92.87999725341797,93.48999786376953,91.76000213623047,92.88999938964844,83.49947357177734,12791500
+2018-02-26,92.9000015258789,93.80000305175781,92.22000122070312,93.12000274658203,83.70623016357422,14699300
+2018-02-27,93.62999725341797,93.72000122070312,91.51000213623047,91.5199966430664,82.26795959472656,13376100
+2018-02-28,92.0,92.0999984741211,90.0,90.01000213623047,80.9106216430664,14143700
+2018-03-01,90.16999816894531,90.18000030517578,87.70999908447266,89.08000183105469,80.07463073730469,18909600
+2018-03-02,87.2699966430664,88.9000015258789,87.23999786376953,88.7699966430664,79.79596710205078,19043400
+2018-03-05,88.13999938964844,90.5,88.06999969482422,89.9800033569336,80.8836441040039,13383200
+2018-03-06,90.3499984741211,90.5,88.62999725341797,89.05999755859375,80.0566635131836,11054700
+2018-03-07,87.9800033569336,88.52999877929688,87.33999633789062,87.73999786376953,78.87008666992188,11453000
+2018-03-08,87.7699966430664,88.12999725341797,87.33999633789062,87.91999816894531,79.50309753417969,9588700
+2018-03-09,88.23999786376953,88.72000122070312,87.52999877929688,88.72000122070312,80.22650146484375,9754400
+2018-03-12,88.69999694824219,89.44000244140625,87.87999725341797,88.06999969482422,79.63873291015625,8474000
+2018-03-13,88.38999938964844,88.9000015258789,87.9800033569336,88.30000305175781,79.84671783447266,7173000
+2018-03-14,88.51000213623047,88.98999786376953,87.5,87.66999816894531,79.27701568603516,11040600
+2018-03-15,87.68000030517578,88.79000091552734,85.9000015258789,87.51000213623047,79.1323471069336,16615200
+2018-03-16,87.72000122070312,90.08999633789062,87.5,89.16999816894531,80.6334228515625,28396000
+2018-03-19,88.91000366210938,89.08000183105469,87.0999984741211,87.44999694824219,79.07807922363281,12053400
+2018-03-20,87.86000061035156,88.1500015258789,87.37000274658203,87.94999694824219,79.53022766113281,8258000
+2018-03-21,87.88999938964844,89.68000030517578,87.68000030517578,88.18000030517578,79.73819732666016,11836000
+2018-03-22,87.52999877929688,88.2699966430664,86.98999786376953,87.13999938964844,78.7977523803711,12248200
+2018-03-23,87.3499984741211,87.69000244140625,85.27999877929688,85.41999816894531,77.24241638183594,10125100
+2018-03-26,86.22000122070312,87.69000244140625,86.11000061035156,87.5,79.123291015625,9199800
+2018-03-27,87.95999908447266,88.04000091552734,85.4800033569336,86.05000305175781,77.8121109008789,6545800
+2018-03-28,86.26000213623047,88.23999786376953,86.19000244140625,87.7699966430664,79.367431640625,11576300
+2018-03-29,87.9000015258789,89.33999633789062,87.7699966430664,88.97000122070312,80.45258331298828,9274600
+2018-04-02,88.0,88.23999786376953,84.83999633789062,85.55000305175781,77.3599624633789,19128900
+2018-04-03,86.25,86.94999694824219,85.55000305175781,86.80000305175781,78.49028778076172,9695500
+2018-04-04,85.5999984741211,87.5,85.44000244140625,87.22000122070312,78.8700942993164,6536600
+2018-04-05,87.5999984741211,88.3499984741211,87.05000305175781,87.80999755859375,79.40361022949219,6380900
+2018-04-06,86.83000183105469,87.9000015258789,86.12999725341797,86.69000244140625,78.3908462524414,6350000
+2018-04-09,86.8499984741211,87.44999694824219,86.23999786376953,86.27999877929688,78.02008819580078,8368100
+2018-04-10,86.83999633789062,87.0999984741211,85.66000366210938,86.44999694824219,78.17381286621094,9127400
+2018-04-11,86.0,86.86000061035156,85.80000305175781,85.91000366210938,77.68551635742188,6279000
+2018-04-12,86.19000244140625,86.83000183105469,85.41000366210938,85.43000030517578,77.25145721435547,6856300
+2018-04-13,85.88999938964844,86.2699966430664,85.19000244140625,86.0199966430664,77.78498840332031,7559200
+2018-04-16,86.19999694824219,87.6500015258789,86.12000274658203,86.83999633789062,78.52648162841797,7020700
+2018-04-17,87.4800033569336,88.16999816894531,87.41000366210938,87.9000015258789,79.48499298095703,6801900
+2018-04-18,88.19999694824219,88.55999755859375,87.51000213623047,87.56999969482422,79.18659210205078,5854000
+2018-04-19,87.41000366210938,88.04000091552734,86.58000183105469,87.88999938964844,79.47595977783203,6588300
+2018-04-20,87.87000274658203,88.37999725341797,86.66999816894531,86.9800033569336,78.653076171875,8324900
+2018-04-23,86.88999938964844,87.08000183105469,86.0199966430664,86.0999984741211,77.85733032226562,7360500
+2018-04-24,86.7699966430664,86.91000366210938,85.56999969482422,86.52999877929688,78.24616241455078,8469700
+2018-04-25,86.31999969482422,87.69999694824219,85.88999938964844,87.16999816894531,78.82489776611328,6760400
+2018-04-26,87.16999816894531,88.31999969482422,86.9000015258789,87.94000244140625,79.52117156982422,5782500
+2018-04-27,87.87000274658203,87.9000015258789,87.08000183105469,87.29000091552734,78.93338775634766,5651100
+2018-04-30,87.94000244140625,89.66000366210938,87.91999816894531,88.45999908447266,79.99137878417969,8685900
+2018-05-01,87.66999816894531,88.01000213623047,86.3499984741211,87.41000366210938,79.04192352294922,6957700
+2018-05-02,87.12999725341797,87.25,86.16000366210938,86.33999633789062,78.07434844970703,6083000
+2018-05-03,86.19000244140625,86.29000091552734,85.12000274658203,86.2300033569336,77.97488403320312,6876100
+2018-05-04,86.0,88.0999984741211,85.36000061035156,87.52999877929688,79.1504135131836,6971500
+2018-05-07,87.48999786376953,87.5,85.2699966430664,85.47000122070312,77.28762817382812,10783600
+2018-05-08,85.5199966430664,85.8499984741211,84.91999816894531,85.73999786376953,77.53180694580078,6551400
+2018-05-09,82.55999755859375,83.68000030517578,82.0,83.05999755859375,75.10834503173828,32265200
+2018-05-10,82.63999938964844,83.7699966430664,82.01000213623047,82.69000244140625,75.24485778808594,15857600
+2018-05-11,82.69000244140625,83.5199966430664,81.94999694824219,83.37999725341797,75.87271881103516,9934800
+2018-05-14,83.88999938964844,84.79000091552734,83.6500015258789,84.38999938964844,76.79178619384766,9499200
+2018-05-15,84.05999755859375,84.87999725341797,83.80000305175781,84.5199966430664,76.91007995605469,9322900
+2018-05-16,84.87000274658203,86.12999725341797,84.73999786376953,86.12999725341797,78.3751220703125,13733600
+2018-05-17,87.04000091552734,87.58999633789062,83.8499984741211,84.48999786376953,76.88277435302734,29720700
+2018-05-18,84.23999786376953,84.44000244140625,83.48999786376953,83.63999938964844,76.10929870605469,12043100
+2018-05-21,84.13999938964844,84.54000091552734,83.81999969482422,84.51000213623047,76.90099334716797,10715700
+2018-05-22,84.5,84.80999755859375,83.29000091552734,83.37000274658203,75.86361694335938,8067300
+2018-05-23,82.94999694824219,83.0199966430664,82.16999816894531,83.01000213623047,75.5360336303711,9399200
+2018-05-24,83.0,83.0,81.77999877929688,82.8499984741211,75.39044189453125,8576200
+2018-05-25,82.8499984741211,83.33999633789062,82.31999969482422,82.45999908447266,75.03555297851562,5913500
+2018-05-29,81.95999908447266,82.5199966430664,81.80999755859375,82.4000015258789,74.98094940185547,8428200
+2018-05-30,82.44999694824219,84.2300033569336,82.26000213623047,84.12000274658203,76.54609680175781,9314100
+2018-05-31,83.94000244140625,84.30999755859375,82.51000213623047,82.54000091552734,75.10834503173828,11468700
+2018-06-01,83.04000091552734,83.41999816894531,82.8499984741211,82.98999786376953,75.51783752441406,5237900
+2018-06-04,83.5,85.5199966430664,83.30000305175781,85.41999816894531,77.72904205322266,10922000
+2018-06-05,85.44999694824219,85.47000122070312,84.25,84.62000274658203,77.00108337402344,8281400
+2018-06-06,84.94999694824219,85.1500015258789,84.3499984741211,84.55999755859375,76.94647979736328,7362800
+2018-06-07,84.77999877929688,85.76000213623047,84.69000244140625,84.94999694824219,77.3013687133789,7705700
+2018-06-08,84.77999877929688,85.19000244140625,84.13999938964844,84.36000061035156,76.76448059082031,7602400
+2018-06-11,84.41000366210938,84.54000091552734,83.79000091552734,84.30000305175781,76.70988464355469,6252300
+2018-06-12,84.31999969482422,84.58999633789062,83.47000122070312,84.0999984741211,76.52789306640625,8061700
+2018-06-13,83.88999938964844,84.37000274658203,83.8499984741211,84.08999633789062,76.518798828125,6358400
+2018-06-14,84.22000122070312,84.80999755859375,83.66999816894531,83.79000091552734,76.24581909179688,7517400
+2018-06-15,83.5,83.98999786376953,83.05999755859375,83.69999694824219,76.16389465332031,12503000
+2018-06-18,83.05000305175781,83.56999969482422,82.81999969482422,83.0,75.52693939208984,8502300
+2018-06-19,82.5999984741211,83.62000274658203,82.37000274658203,83.61000061035156,76.08201599121094,9352500
+2018-06-20,83.70999908447266,83.81999969482422,83.16000366210938,83.61000061035156,76.08201599121094,7966600
+2018-06-21,83.4000015258789,84.55000305175781,82.9000015258789,84.20999908447266,76.62799835205078,8092000
+2018-06-22,84.45999908447266,84.8499984741211,84.0999984741211,84.81999969482422,77.18305969238281,10813000
+2018-06-25,84.58999633789062,86.5999984741211,84.4800033569336,86.47000122070312,78.68451690673828,15939500
+2018-06-26,86.52999877929688,87.05000305175781,85.76000213623047,85.9800033569336,78.2386245727539,10126200
+2018-06-27,85.9000015258789,87.48999786376953,85.55000305175781,86.88999938964844,79.06668853759766,10299700
+2018-06-28,86.8499984741211,87.29000091552734,85.69000244140625,85.86000061035156,78.12943267822266,8467000
+2018-06-29,85.9000015258789,86.19999694824219,85.5199966430664,85.6500015258789,77.93833923339844,8255600
+2018-07-02,85.6500015258789,85.94000244140625,83.4000015258789,84.0,76.4368896484375,8125100
+2018-07-03,84.08999633789062,85.05000305175781,84.08999633789062,84.44000244140625,76.8372802734375,4396200
+2018-07-05,84.94000244140625,85.58000183105469,84.2699966430664,84.56999969482422,76.9555892944336,5367500
+2018-07-06,84.19999694824219,84.87000274658203,83.81999969482422,84.51000213623047,76.90099334716797,5613700
+2018-07-09,85.0,86.47000122070312,84.7699966430664,85.93000030517578,78.19313049316406,6575400
+2018-07-10,85.93000030517578,87.33000183105469,85.87999725341797,87.20999908447266,79.35787200927734,6048400
+2018-07-11,87.05999755859375,87.1500015258789,86.38999938964844,86.52999877929688,78.73910522460938,5595900
+2018-07-12,86.94000244140625,87.41000366210938,86.22000122070312,86.5199966430664,78.72998809814453,4888600
+2018-07-13,86.5199966430664,87.98999786376953,86.5,87.69999694824219,79.80374908447266,6388600
+2018-07-16,87.62000274658203,87.72000122070312,86.83000183105469,87.63999938964844,79.7491683959961,4447200
+2018-07-17,87.4000015258789,88.69999694824219,87.4000015258789,88.19000244140625,80.2496337890625,5911500
+2018-07-18,88.33000183105469,89.19000244140625,87.94000244140625,88.06999969482422,80.14044952392578,5045500
+2018-07-19,87.86000061035156,88.4800033569336,87.41000366210938,87.72000122070312,79.82196044921875,4883100
+2018-07-20,87.4000015258789,88.16999816894531,87.19999694824219,88.05999755859375,80.13134002685547,4815100
+2018-07-23,87.6500015258789,88.1500015258789,87.37999725341797,87.62999725341797,79.74007415771484,4150000
+2018-07-24,88.12000274658203,88.5,87.61000061035156,87.95999908447266,80.04035186767578,5589500
+2018-07-25,87.2699966430664,88.0199966430664,87.11000061035156,87.9000015258789,79.98575592041016,5809100
+2018-07-26,88.5,89.43000030517578,88.18000030517578,88.2300033569336,80.28604125976562,6548300
+2018-07-27,88.63999938964844,88.87999725341797,88.02999877929688,88.12999725341797,80.19503784179688,4679400
+2018-07-30,88.0,88.94000244140625,87.88999938964844,88.87999725341797,80.87751007080078,6010700
+2018-07-31,89.0,89.66000366210938,88.80000305175781,89.2300033569336,81.19600677490234,6708100
+2018-08-01,88.86000061035156,89.12999725341797,87.87999725341797,88.23999786376953,80.29512786865234,5050000
+2018-08-02,87.94000244140625,88.83999633789062,87.62000274658203,88.76000213623047,80.76832580566406,4306100
+2018-08-03,89.19000244140625,90.27999877929688,89.0,89.5999984741211,81.5326919555664,5747200
+2018-08-06,89.30999755859375,89.9800033569336,89.12999725341797,89.66999816894531,81.59639739990234,4651600
+2018-08-07,89.83000183105469,90.36000061035156,89.6500015258789,89.7699966430664,81.6873779296875,4526700
+2018-08-08,89.97000122070312,90.2300033569336,89.37000274658203,90.05000305175781,81.94216918945312,5041100
+2018-08-09,89.45999908447266,89.62999725341797,88.76000213623047,89.01000213623047,81.46622467041016,4727900
+2018-08-10,88.69999694824219,90.37000274658203,88.6500015258789,90.18000030517578,82.5370864868164,8244900
+2018-08-13,90.19999694824219,90.54000091552734,89.37000274658203,89.63999938964844,82.04285430908203,5879200
+2018-08-14,89.63999938964844,91.12000274658203,89.62999725341797,90.8499984741211,83.1502914428711,5836800
+2018-08-15,90.25,90.41000366210938,89.66999816894531,90.22000122070312,82.5737075805664,8616900
+2018-08-16,100.11000061035156,100.20999908447266,97.91000366210938,98.63999938964844,90.28006744384766,42631300
+2018-08-17,97.7699966430664,99.66999816894531,97.61000061035156,97.8499984741211,89.55703735351562,16463300
+2018-08-20,97.66999816894531,98.29000091552734,95.94999694824219,96.0,87.86383819580078,12679300
+2018-08-21,95.95999908447266,96.36000061035156,95.36000061035156,96.08000183105469,87.93705749511719,10531300
+2018-08-22,96.19999694824219,96.8499984741211,95.2300033569336,95.66999816894531,87.5617904663086,7765700
+2018-08-23,95.5,95.86000061035156,95.05999755859375,95.18000030517578,87.11331176757812,6096400
+2018-08-24,95.08999633789062,95.66000366210938,94.3499984741211,94.94999694824219,86.90282440185547,8594300
+2018-08-27,95.26000213623047,95.61000061035156,94.29000091552734,94.54000091552734,86.52755737304688,7040300
+2018-08-28,94.7699966430664,96.3499984741211,94.52999877929688,96.06999969482422,87.9278793334961,9983000
+2018-08-29,96.27999877929688,96.83000183105469,95.52999877929688,95.63999938964844,87.53434753417969,7862800
+2018-08-30,95.5,96.5,95.44999694824219,96.0999984741211,87.95535278320312,7058700
+2018-08-31,96.19000244140625,96.44000244140625,95.11000061035156,95.86000061035156,87.73568725585938,6324700
+2018-09-04,95.80000305175781,96.2699966430664,95.23999786376953,95.36000061035156,87.27806091308594,8280700
+2018-09-05,95.66999816894531,96.83000183105469,95.36000061035156,96.62000274658203,88.4312973022461,9474600
+2018-09-06,96.52999877929688,96.72000122070312,96.01000213623047,96.44999694824219,88.27568054199219,6150800
+2018-09-07,95.80000305175781,96.4800033569336,95.63999938964844,95.83000183105469,87.70824432373047,6672400
+2018-09-10,96.11000061035156,97.19000244140625,96.08999633789062,96.9000015258789,88.68755340576172,8332600
+2018-09-11,97.2699966430664,97.66000366210938,96.48999786376953,96.63999938964844,88.44957733154297,6463500
+2018-09-12,96.26000213623047,96.73999786376953,95.93000030517578,95.97000122070312,87.83638000488281,5900000
+2018-09-13,95.31999969482422,95.62000274658203,94.91000366210938,95.12000274658203,87.05841064453125,7652900
+2018-09-14,94.52999877929688,94.83999633789062,94.3499984741211,94.58999633789062,86.57332611083984,6319400
+2018-09-17,94.75,95.4800033569336,94.37000274658203,94.81999969482422,86.7838363647461,5329800
+2018-09-18,94.45999908447266,95.58999633789062,94.1500015258789,95.43000030517578,87.34214782714844,6759800
+2018-09-19,95.56999969482422,95.88999938964844,94.87999725341797,95.23999786376953,87.16824340820312,5675100
+2018-09-20,95.3499984741211,95.79000091552734,94.94999694824219,95.75,87.63501739501953,5552300
+2018-09-21,95.91999816894531,96.29000091552734,95.62999725341797,95.9000015258789,87.77230072021484,9530100
+2018-09-24,95.44000244140625,96.0,94.86000061035156,94.91999816894531,86.87535858154297,5337000
+2018-09-25,95.98999786376953,96.5199966430664,94.98999786376953,95.0999984741211,87.04009246826172,6193200
+2018-09-26,95.0999984741211,95.58999633789062,94.5199966430664,94.58999633789062,86.57332611083984,5918600
+2018-09-27,94.19000244140625,94.95999908447266,93.81999969482422,94.12999725341797,86.15229034423828,5363400
+2018-09-28,94.27999877929688,94.37000274658203,93.69000244140625,93.91000366210938,85.95095825195312,6306300
+2018-10-01,94.29000091552734,94.66000366210938,94.04000091552734,94.4000015258789,86.3994369506836,4994300
+2018-10-02,93.93000030517578,95.61000061035156,93.8499984741211,95.1500015258789,87.08585357666016,7754600
+2018-10-03,95.5,95.54000091552734,94.04000091552734,94.06999969482422,86.097412109375,6327400
+2018-10-04,94.06999969482422,94.5,93.19999694824219,94.20999908447266,86.22552490234375,6045300
+2018-10-05,93.86000061035156,94.19000244140625,92.88999938964844,93.30999755859375,85.40181732177734,6693400
+2018-10-08,93.25,94.93000030517578,93.0199966430664,94.69000244140625,86.66485595703125,5762600
+2018-10-09,95.63999938964844,97.73999786376953,95.19000244140625,97.08000183105469,88.85228729248047,11598900
+2018-10-10,96.5999984741211,97.8499984741211,95.69999694824219,95.76000213623047,87.6441879272461,9002800
+2018-10-11,95.80999755859375,96.29000091552734,93.5999984741211,93.91999816894531,85.96009826660156,9926500
+2018-10-12,94.76000213623047,95.16999816894531,93.66999816894531,94.80999755859375,86.77468872070312,8553900
+2018-10-15,94.5,94.98999786376953,93.81999969482422,93.81999969482422,85.86857604980469,8305500
+2018-10-16,94.69999694824219,96.06999969482422,94.33999633789062,95.80999755859375,87.68993377685547,11241700
+2018-10-17,95.18000030517578,96.62000274658203,94.9000015258789,96.55999755859375,88.37637329101562,9539400
+2018-10-18,96.4000015258789,97.25,95.73999786376953,96.16999816894531,88.01941680908203,11398400
+2018-10-19,96.0,97.6500015258789,96.0,97.1500015258789,88.91635131835938,8950700
+2018-10-22,97.33999633789062,97.58000183105469,96.73999786376953,97.13999938964844,88.90721130371094,7122900
+2018-10-23,96.5,97.98999786376953,96.11000061035156,97.80000305175781,89.51126098632812,9405800
+2018-10-24,97.5,99.16999816894531,97.27999877929688,97.55999755859375,89.29161071777344,10364700
+2018-10-25,98.01000213623047,99.4800033569336,97.0,99.18000030517578,90.7743148803711,10737100
+2018-10-26,98.80999755859375,99.66999816894531,98.0199966430664,98.94000244140625,90.55467987060547,14925600
+2018-10-29,99.51000213623047,101.7300033569336,99.08999633789062,99.80000305175781,91.34178161621094,12706100
+2018-10-30,100.20999908447266,102.5999984741211,100.05999755859375,102.41999816894531,93.73974609375,12708500
+2018-10-31,102.48999786376953,102.48999786376953,100.12000274658203,100.27999877929688,91.78108215332031,12354900
+2018-11-01,99.95999908447266,101.16999816894531,99.72000122070312,100.58000183105469,92.05567169189453,7735100
+2018-11-02,100.87999725341797,101.56999969482422,100.30999755859375,101.33999633789062,92.75125122070312,7303200
+2018-11-05,101.19000244140625,103.16999816894531,100.62999725341797,102.91000366210938,94.18817901611328,7616800
+2018-11-06,102.54000091552734,103.44000244140625,102.05000305175781,103.33000183105469,94.57260131835938,6368700
+2018-11-07,103.66000366210938,104.47000122070312,103.05000305175781,104.31999969482422,95.47870635986328,8672600
+2018-11-08,104.33000183105469,105.26000213623047,104.02999877929688,104.87999725341797,95.99122619628906,5961400
+2018-11-09,105.0,105.9000015258789,104.80999755859375,105.55999755859375,96.61360168457031,8450400
+2018-11-12,105.5,106.20999908447266,103.6500015258789,103.87000274658203,95.06683349609375,8943100
+2018-11-13,103.66999816894531,104.1500015258789,102.54000091552734,102.94000244140625,94.21563720703125,7956700
+2018-11-14,103.0,103.1500015258789,101.01000213623047,101.52999877929688,92.92516326904297,10481900
+2018-11-15,102.31999969482422,102.80000305175781,98.62000274658203,99.54000091552734,91.10380554199219,16082600
+2018-11-16,98.81999969482422,99.41999816894531,96.91999816894531,97.69000244140625,89.41059875488281,14235200
+2018-11-19,97.94000244140625,98.25,96.43000030517578,96.77999877929688,88.57772827148438,9214400
+2018-11-20,94.9800033569336,95.19999694824219,93.5999984741211,94.16000366210938,86.17979431152344,12620600
+2018-11-21,94.36000061035156,94.91999816894531,93.30999755859375,94.16999816894531,86.18893432617188,9350900
+2018-11-23,94.12999725341797,95.55000305175781,94.12999725341797,95.0999984741211,87.04009246826172,4890000
+2018-11-26,95.69000244140625,96.06999969482422,94.73999786376953,95.1500015258789,87.08585357666016,10034600
+2018-11-27,94.98999786376953,95.54000091552734,94.41000366210938,95.04000091552734,86.98519134521484,9042300
+2018-11-28,95.44999694824219,97.62000274658203,95.05000305175781,97.45999908447266,89.20008850097656,10070800
+2018-11-29,97.0199966430664,97.83000183105469,96.73999786376953,97.29000091552734,89.04449462890625,6241300
+2018-11-30,97.4000015258789,98.43000030517578,97.06999969482422,97.6500015258789,89.37398529052734,10664000
+2018-12-03,98.0199966430664,99.58999633789062,97.66999816894531,98.75,90.38076782226562,9082100
+2018-12-04,98.25,98.95999908447266,95.61000061035156,95.80999755859375,87.68993377685547,10426300
+2018-12-06,94.94000244140625,95.41000366210938,93.0999984741211,94.7699966430664,87.2114028930664,10367200
+2018-12-07,94.5,95.12999725341797,92.44999694824219,93.19000244140625,85.75743103027344,8496500
+2018-12-10,93.55999755859375,94.25,92.33999633789062,93.94000244140625,86.44759368896484,7276900
+2018-12-11,94.25,94.48999786376953,93.25,93.8499984741211,86.36479187011719,6452500
+2018-12-12,94.30000305175781,94.30000305175781,93.05999755859375,93.11000061035156,85.68379974365234,9639200
+2018-12-13,93.25,93.68000030517578,92.43000030517578,92.95999908447266,85.5457763671875,8042300
+2018-12-14,92.05000305175781,92.55999755859375,91.56999969482422,91.8499984741211,84.52429962158203,11493600
+2018-12-17,91.22000122070312,92.01000213623047,90.16000366210938,90.7699966430664,83.53045654296875,9001800
+2018-12-18,90.80000305175781,91.26000213623047,90.27999877929688,91.08000183105469,83.81570434570312,9606700
+2018-12-19,91.29000091552734,93.0,90.25,90.55000305175781,83.32799530029297,12231500
+2018-12-20,90.11000061035156,90.11000061035156,86.13999938964844,87.27999877929688,80.31880187988281,16373800
+2018-12-21,86.87000274658203,89.47000122070312,86.80000305175781,87.12999725341797,80.18072509765625,14921500
+2018-12-24,86.54000091552734,87.56999969482422,85.77999877929688,85.81999969482422,78.97523498535156,6110300
+2018-12-26,86.41999816894531,90.41999816894531,86.30000305175781,90.41000366210938,83.19914245605469,10028300
+2018-12-27,89.75,91.61000061035156,88.44000244140625,91.58999633789062,84.28501892089844,9881500
+2018-12-28,92.06999969482422,93.47000122070312,91.6500015258789,92.12999725341797,84.78196716308594,9874000
+2018-12-31,92.66999816894531,93.38999938964844,92.25,93.1500015258789,85.72062683105469,7005800
+2019-01-02,91.63999938964844,93.6500015258789,91.63999938964844,93.33999633789062,85.89547729492188,8152700
+2019-01-03,93.20999908447266,94.70999908447266,92.69999694824219,92.86000061035156,85.45375061035156,8277300
+2019-01-04,93.20999908447266,93.66000366210938,92.69000244140625,93.44000244140625,85.98749542236328,8029100
+2019-01-07,93.62000274658203,95.16999816894531,93.18000030517578,94.54000091552734,86.999755859375,7789700
+2019-01-08,95.05999755859375,95.76000213623047,93.91000366210938,95.19999694824219,87.60710144042969,7200900
+2019-01-09,95.70999908447266,96.13999938964844,94.7699966430664,94.88999938964844,87.32183837890625,6272300
+2019-01-10,93.87999725341797,94.9800033569336,93.12000274658203,94.95999908447266,87.38624572753906,9396300
+2019-01-11,94.98999786376953,95.29000091552734,94.55000305175781,94.83999633789062,87.27581024169922,5394600
+2019-01-14,94.4800033569336,95.44999694824219,94.27999877929688,94.94999694824219,87.37704467773438,7085100
+2019-01-15,95.47000122070312,96.5999984741211,95.37999725341797,96.25,88.5733642578125,7058200
+2019-01-16,95.93000030517578,96.86000061035156,95.83000183105469,96.3499984741211,88.66537475585938,5410000
+2019-01-17,96.31999969482422,97.20999908447266,96.16000366210938,96.73999786376953,89.02427673339844,5614500
+2019-01-18,96.94999694824219,98.19999694824219,96.8499984741211,97.7300033569336,89.93534088134766,6120600
+2019-01-22,97.1500015258789,98.43000030517578,96.77999877929688,97.48999786376953,89.7144775390625,8063200
+2019-01-23,98.87000274658203,99.3499984741211,97.52999877929688,98.70999908447266,90.8371810913086,8345800
+2019-01-24,98.19999694824219,98.45999908447266,96.43000030517578,98.36000061035156,90.51508331298828,7609700
+2019-01-25,98.75,98.91000366210938,96.75,96.94000244140625,89.20832061767578,7218200
+2019-01-28,96.52999877929688,97.06999969482422,96.08000183105469,97.05999755859375,89.31875610351562,5875800
+2019-01-29,96.7699966430664,97.16000366210938,96.51000213623047,96.70999908447266,88.99668884277344,5253400
+2019-01-30,96.68000030517578,96.80000305175781,94.26000213623047,94.80000305175781,87.239013671875,11849300
+2019-01-31,94.62999725341797,96.87000274658203,94.62999725341797,95.83000183105469,88.18685913085938,14723000
+2019-02-01,95.91999816894531,96.0,93.11000061035156,93.86000061035156,86.37397766113281,12591900
+2019-02-04,93.86000061035156,94.7699966430664,93.3499984741211,94.7699966430664,87.2114028930664,7268600
+2019-02-05,95.25,95.94000244140625,95.0199966430664,95.5999984741211,87.9751968383789,6099900
+2019-02-06,95.43000030517578,96.01000213623047,95.22000122070312,95.63999938964844,88.01201629638672,4264900
+2019-02-07,95.11000061035156,96.81999969482422,95.0,96.7300033569336,89.01509857177734,7010100
+2019-02-08,96.33999633789062,96.69000244140625,95.13999938964844,95.58000183105469,87.9568099975586,6169200
+2019-02-11,95.6500015258789,96.3499984741211,95.63999938964844,96.19999694824219,88.52735137939453,5542800
+2019-02-12,96.81999969482422,97.16999816894531,96.5,96.97000122070312,89.2359390258789,5881300
+2019-02-13,97.30000305175781,98.0,97.08999633789062,97.94000244140625,90.12857055664062,5458500
+2019-02-14,97.68000030517578,99.19999694824219,97.0199966430664,98.5199966430664,90.66231536865234,7200800
+2019-02-15,98.9800033569336,100.0,98.86000061035156,99.98999786376953,92.01507568359375,9481000
+2019-02-19,102.37999725341797,104.18000030517578,102.06999969482422,102.19999694824219,94.04879760742188,20697300
+2019-02-20,101.80999755859375,102.33999633789062,98.6500015258789,99.87999725341797,91.9138412475586,17631800
+2019-02-21,99.66000366210938,99.91999816894531,98.91000366210938,99.38999938964844,91.46292877197266,6413200
+2019-02-22,99.81999969482422,100.16000366210938,99.13999938964844,99.55000305175781,91.61015319824219,8086900
+2019-02-25,100.12000274658203,100.12999725341797,99.05000305175781,99.12000274658203,91.21446990966797,9235000
+2019-02-26,99.0199966430664,99.05999755859375,97.87000274658203,98.69000244140625,90.81876373291016,8488100
+2019-02-27,98.12000274658203,98.38999938964844,97.58999633789062,98.11000061035156,90.2850112915039,7902300
+2019-02-28,98.11000061035156,99.47000122070312,97.7699966430664,98.98999786376953,91.0948257446289,11375900
+2019-03-01,99.47000122070312,99.55999755859375,97.12000274658203,97.93000030517578,90.119384765625,10352500
+2019-03-04,98.12000274658203,98.58999633789062,97.37000274658203,97.8499984741211,90.04576110839844,7683800
+2019-03-05,98.12999725341797,99.19000244140625,98.08999633789062,98.33999633789062,90.49666595458984,6119300
+2019-03-06,98.2699966430664,99.0,97.86000061035156,98.26000213623047,90.42306518554688,4696600
+2019-03-07,97.70999908447266,98.19999694824219,97.23999786376953,97.44999694824219,89.67764282226562,6126600
+2019-03-08,97.55000305175781,98.41999816894531,97.0,97.58999633789062,89.80647277832031,5659000
+2019-03-11,98.04000091552734,98.58000183105469,97.81999969482422,98.4800033569336,90.6255111694336,5345300
+2019-03-12,98.52999877929688,98.73999786376953,98.05000305175781,98.37000274658203,90.52427673339844,5070500
+2019-03-13,98.69999694824219,99.3499984741211,98.38999938964844,99.02999877929688,91.13162994384766,5482300
+2019-03-14,98.41000366210938,98.43000030517578,97.58999633789062,98.22000122070312,90.8725814819336,4925800
+2019-03-15,98.27999877929688,98.51000213623047,97.5999984741211,98.41999816894531,91.05763244628906,14600000
+2019-03-18,98.30000305175781,99.7699966430664,98.26000213623047,99.66000366210938,92.20486450195312,5770100
+2019-03-19,99.98999786376953,100.48999786376953,99.56999969482422,99.8499984741211,92.38065338134766,5414400
+2019-03-20,99.19999694824219,99.55000305175781,98.54000091552734,98.63999938964844,91.26116943359375,6323100
+2019-03-21,98.25,99.12999725341797,98.0999984741211,99.05999755859375,91.64976501464844,6551000
+2019-03-22,98.58000183105469,99.52999877929688,97.94000244140625,98.27999877929688,90.92809295654297,6708100
+2019-03-25,97.80000305175781,98.62000274658203,97.62999725341797,98.16999816894531,90.82633209228516,5407400
+2019-03-26,98.36000061035156,98.8499984741211,98.02999877929688,98.31999969482422,90.9651107788086,4945900
+2019-03-27,98.13999938964844,98.86000061035156,95.0,97.20999908447266,89.9381332397461,8471200
+2019-03-28,97.58999633789062,97.87000274658203,96.52999877929688,97.12999725341797,89.8641357421875,8054300
+2019-03-29,97.58999633789062,97.66999816894531,97.04000091552734,97.52999877929688,90.23420715332031,7439900
+2019-04-01,97.97000122070312,98.36000061035156,97.55999755859375,97.81999969482422,90.50251007080078,8505800
+2019-04-02,97.76000213623047,98.30999755859375,96.9000015258789,96.94000244140625,89.68832397460938,6274000
+2019-04-03,97.12000274658203,97.4000015258789,96.79000091552734,97.19000244140625,89.91962432861328,5687500
+2019-04-04,97.25,98.27999877929688,97.23999786376953,98.11000061035156,90.77081298828125,4026300
+2019-04-05,98.25,99.19999694824219,98.16000366210938,98.83000183105469,91.43695831298828,4656000
+2019-04-08,98.44999694824219,99.25,98.26000213623047,99.2300033569336,91.80703735351562,5422400
+2019-04-09,98.80000305175781,99.2300033569336,98.1500015258789,98.69000244140625,91.30742645263672,4367500
+2019-04-10,98.51000213623047,99.72000122070312,98.5,99.5999984741211,92.14936065673828,4091100
+2019-04-11,99.69999694824219,100.83000183105469,99.47000122070312,100.80000305175781,93.25959777832031,5606900
+2019-04-12,101.0,102.0199966430664,101.0,101.55999755859375,93.96273803710938,5162000
+2019-04-15,101.30000305175781,102.91000366210938,101.26000213623047,102.43000030517578,94.76766967773438,5111900
+2019-04-16,102.88999938964844,103.38999938964844,102.54000091552734,102.93000030517578,95.2302474975586,4828400
+2019-04-17,103.0,103.4000015258789,102.41000366210938,103.16000366210938,95.44304656982422,3729200
+2019-04-18,103.11000061035156,103.80000305175781,102.88999938964844,103.18000030517578,95.46153259277344,3727800
+2019-04-22,102.77999877929688,103.54000091552734,102.16999816894531,102.37000274658203,94.71214294433594,5079400
+2019-04-23,102.52999877929688,103.29000091552734,101.94000244140625,103.06999969482422,95.35978698730469,5050800
+2019-04-24,103.13999938964844,103.8499984741211,103.08999633789062,103.52999877929688,95.78536224365234,4697800
+2019-04-25,103.23999786376953,104.1500015258789,102.83000183105469,103.5199966430664,95.776123046875,3961100
+2019-04-26,100.44999694824219,102.33999633789062,99.66000366210938,101.52999877929688,93.93497467041016,8107700
+2019-04-29,101.87999725341797,102.0,100.77999877929688,101.55999755859375,93.96273803710938,6379700
+2019-04-30,101.7699966430664,102.91999816894531,101.44999694824219,102.83999633789062,95.14698028564453,6133600
+2019-05-01,102.7699966430664,102.80999755859375,101.27999877929688,101.36000061035156,93.77769470214844,5337200
+2019-05-02,101.43000030517578,102.05999755859375,100.23999786376953,101.1500015258789,93.58340454101562,5007000
+2019-05-03,102.31999969482422,102.75,101.80000305175781,102.08000183105469,94.4438247680664,5316900
+2019-05-06,100.75,102.55000305175781,100.54000091552734,102.45999908447266,94.79541778564453,4613700
+2019-05-07,101.80000305175781,102.16999816894531,100.76000213623047,101.30000305175781,93.72219848632812,4575600
+2019-05-08,100.25,101.04000091552734,99.86000061035156,100.30000305175781,92.79698944091797,5882000
+2019-05-09,99.2699966430664,99.94000244140625,98.8499984741211,99.54000091552734,92.58305358886719,6240100
+2019-05-10,99.76000213623047,102.11000061035156,99.69999694824219,101.91000366210938,94.78744506835938,8742700
+2019-05-13,100.44999694824219,101.1500015258789,99.01000213623047,99.88999938964844,92.90859985351562,7361500
+2019-05-14,100.13999938964844,100.87000274658203,99.88999938964844,100.29000091552734,93.2806625366211,6353700
+2019-05-15,100.19999694824219,100.36000061035156,99.12999725341797,99.87999725341797,92.89930725097656,6740300
+2019-05-16,102.83000183105469,103.95999908447266,100.83999633789062,101.30999755859375,94.22936248779297,17122000
+2019-05-17,100.23999786376953,101.94999694824219,99.91000366210938,100.86000061035156,93.81082153320312,12371300
+2019-05-20,100.38999938964844,101.9800033569336,100.25,101.5199966430664,94.42467498779297,7194100
+2019-05-21,101.51000213623047,101.6500015258789,100.4000015258789,101.12000274658203,94.05262756347656,6889100
+2019-05-22,101.5999984741211,102.43000030517578,101.05999755859375,102.2300033569336,95.08507537841797,7340900
+2019-05-23,101.81999969482422,101.93000030517578,100.6500015258789,101.86000061035156,94.74091339111328,6454600
+2019-05-24,102.18000030517578,102.88999938964844,102.08000183105469,102.66999816894531,95.4942855834961,4483200
+2019-05-28,102.55999755859375,103.56999969482422,102.4000015258789,102.41999816894531,95.26178741455078,10271700
+2019-05-29,102.11000061035156,102.87999725341797,101.47000122070312,102.12000274658203,94.98274993896484,6520200
+2019-05-30,102.48999786376953,103.48999786376953,101.91000366210938,102.19000244140625,95.04786682128906,5019600
+2019-05-31,101.3499984741211,102.0199966430664,100.5999984741211,101.44000244140625,94.35027313232422,5927500
+2019-06-03,101.62999725341797,102.68000030517578,101.4000015258789,101.95999908447266,94.83392333984375,6614700
+2019-06-04,102.61000061035156,102.6500015258789,101.44000244140625,102.55999755859375,95.39197540283203,5964900
+2019-06-05,102.75,104.77999877929688,102.5999984741211,104.41999816894531,97.12200927734375,6902900
+2019-06-06,104.48999786376953,105.66000366210938,104.19999694824219,105.11000061035156,97.76376342773438,8063700
+2019-06-07,105.2300033569336,106.36000061035156,105.05000305175781,106.05999755859375,98.64736938476562,6809400
+2019-06-10,106.4800033569336,107.77999877929688,106.37000274658203,107.5199966430664,100.00534057617188,6325700
+2019-06-11,108.0,108.97000122070312,107.75,107.94000244140625,100.39598846435547,6747300
+2019-06-12,107.91999816894531,108.91000366210938,107.91999816894531,108.81999969482422,101.21448516845703,4635100
+2019-06-13,109.0,109.58000183105469,108.16999816894531,108.6500015258789,101.05634307861328,5485000
+2019-06-14,108.77999877929688,109.58999633789062,108.45999908447266,109.06999969482422,101.4469985961914,4525900
+2019-06-17,109.12000274658203,109.55000305175781,108.26000213623047,109.16000366210938,101.53070831298828,4147000
+2019-06-18,109.80000305175781,109.95999908447266,108.91000366210938,109.6500015258789,101.9864501953125,4911200
+2019-06-19,109.80000305175781,109.83999633789062,108.87000274658203,109.62000274658203,101.95856475830078,3924600
+2019-06-20,109.81999969482422,110.48999786376953,109.27999877929688,110.31999969482422,102.60964965820312,5001500
+2019-06-21,110.33999633789062,112.19000244140625,110.26000213623047,111.12999725341797,103.36302947998047,13178600
+2019-06-24,111.48999786376953,112.22000122070312,111.02999877929688,111.23999786376953,103.4653549194336,6032800
+2019-06-25,110.87999725341797,111.43000030517578,110.4000015258789,110.72000122070312,102.98168182373047,6105000
+2019-06-26,110.8499984741211,111.08000183105469,110.0999984741211,110.16000366210938,102.46083068847656,4161700
+2019-06-27,110.05999755859375,110.51000213623047,108.86000061035156,110.0999984741211,102.4050064086914,5481300
+2019-06-28,110.55000305175781,111.51000213623047,110.23999786376953,110.48999786376953,102.76776885986328,6506700
+2019-07-01,111.30000305175781,111.97000122070312,110.0199966430664,110.62000274658203,102.888671875,5514700
+2019-07-02,110.83000183105469,111.61000061035156,110.33999633789062,111.5999984741211,103.80017852783203,4062900
+2019-07-03,111.18000030517578,112.4000015258789,111.0,112.31999969482422,104.46985626220703,3207300
+2019-07-05,112.0,112.23999786376953,111.20999908447266,111.9800033569336,104.15361785888672,3579400
+2019-07-08,111.91999816894531,112.93000030517578,111.69999694824219,112.72000122070312,104.84191131591797,4715700
+2019-07-09,112.88999938964844,113.37999725341797,112.5999984741211,112.87999725341797,104.99072265625,5423400
+2019-07-10,113.12000274658203,113.61000061035156,112.38999938964844,112.9800033569336,105.083740234375,4579000
+2019-07-11,113.33999633789062,113.94000244140625,113.0199966430664,113.91999816894531,105.95802307128906,3896600
+2019-07-12,114.08999633789062,114.7699966430664,113.62000274658203,114.5999984741211,106.59049987792969,3743300
+2019-07-15,114.66999816894531,115.08000183105469,114.44999694824219,114.9800033569336,106.9439468383789,3346000
+2019-07-16,115.33000183105469,115.48999786376953,114.04000091552734,114.76000213623047,106.73932647705078,3488200
+2019-07-17,114.80999755859375,115.16999816894531,114.19999694824219,114.5999984741211,106.59049987792969,2688500
+2019-07-18,114.3499984741211,114.77999877929688,113.73999786376953,114.72000122070312,106.70211791992188,3223600
+2019-07-19,115.0,115.30999755859375,113.86000061035156,113.9000015258789,105.9394302368164,3796300
+2019-07-22,114.0999984741211,114.33999633789062,112.31999969482422,112.81999969482422,104.93490600585938,4516900
+2019-07-23,113.12000274658203,113.19999694824219,111.56999969482422,112.08999633789062,104.25592803955078,5754200
+2019-07-24,112.02999877929688,112.79000091552734,111.56999969482422,112.0,104.17222595214844,4177300
+2019-07-25,112.18000030517578,112.38999938964844,111.66000366210938,112.22000122070312,104.37683868408203,3851500
+2019-07-26,112.12000274658203,113.33999633789062,111.81999969482422,113.0199966430664,105.12092590332031,4729000
+2019-07-29,112.83999633789062,112.9800033569336,111.76000213623047,112.2699966430664,104.42333221435547,3746600
+2019-07-30,112.05999755859375,112.4000015258789,111.66999816894531,112.05999755859375,104.22802734375,3035200
+2019-07-31,111.91000366210938,112.33999633789062,109.62999725341797,110.37999725341797,102.66544342041016,6211300
+2019-08-01,110.31999969482422,112.16999816894531,109.31999969482422,109.37999725341797,101.73533630371094,7455000
+2019-08-02,109.73999786376953,110.13999938964844,108.1500015258789,109.4000015258789,101.7539291381836,5656700
+2019-08-05,108.0,108.0,105.58999633789062,105.81999969482422,98.42414855957031,7570000
+2019-08-06,106.19000244140625,107.83999633789062,105.58999633789062,107.2699966430664,99.77281951904297,7016400
+2019-08-07,107.0199966430664,108.63999938964844,105.91999816894531,108.19999694824219,100.63780212402344,7278500
+2019-08-08,108.01000213623047,108.83999633789062,107.7699966430664,108.5199966430664,101.43228149414062,4374400
+2019-08-09,108.05999755859375,108.45999908447266,106.70999908447266,107.27999877929688,100.27327728271484,4193500
+2019-08-12,106.72000122070312,106.83999633789062,104.83999633789062,105.22000122070312,98.34782409667969,5868400
+2019-08-13,105.25,108.11000061035156,104.8499984741211,107.41000366210938,100.39478302001953,6675300
+2019-08-14,105.4800033569336,108.05999755859375,105.13999938964844,106.19999694824219,99.2638168334961,9312800
+2019-08-15,112.52999877929688,113.63999938964844,110.16000366210938,112.69000244140625,105.32992553710938,19812900
+2019-08-16,114.08000183105469,114.93000030517578,112.05999755859375,112.98999786376953,105.61033630371094,10965200
+2019-08-19,114.3499984741211,114.77999877929688,113.5999984741211,113.80999755859375,106.37678527832031,7178100
+2019-08-20,113.86000061035156,114.04000091552734,112.01000213623047,112.05000305175781,104.73174285888672,6112300
+2019-08-21,113.9800033569336,114.06999969482422,111.87999725341797,112.0199966430664,104.70368957519531,8156400
+2019-08-22,112.19999694824219,112.79000091552734,111.3499984741211,111.91000366210938,104.60088348388672,5995400
+2019-08-23,111.62000274658203,111.91000366210938,110.12999725341797,110.83000183105469,103.59142303466797,6236700
+2019-08-26,111.55999755859375,112.2699966430664,111.22000122070312,111.98999786376953,104.67564392089844,5935700
+2019-08-27,112.41999816894531,112.80999755859375,111.51000213623047,112.41999816894531,105.07756042480469,5733700
+2019-08-28,112.27999877929688,113.08000183105469,111.68000030517578,112.72000122070312,105.35796356201172,5371000
+2019-08-29,114.19999694824219,114.58999633789062,113.30999755859375,114.08000183105469,106.62915802001953,5270500
+2019-08-30,115.0,115.37999725341797,113.9000015258789,114.26000213623047,106.7973861694336,5705300
+2019-09-03,113.68000030517578,115.30999755859375,113.48999786376953,114.63999938964844,107.15258026123047,5942700
+2019-09-04,115.69000244140625,115.95999908447266,114.81999969482422,115.91000366210938,108.33963775634766,5782900
+2019-09-05,117.66999816894531,117.95999908447266,115.2699966430664,115.44000244140625,107.90032196044922,5826400
+2019-09-06,115.44000244140625,115.75,114.62000274658203,114.7300033569336,107.23670196533203,4346400
+2019-09-09,114.5,116.61000061035156,114.4000015258789,116.33000183105469,108.73220825195312,5973700
+2019-09-10,115.98999786376953,116.95999908447266,115.4800033569336,116.05000305175781,108.47048950195312,4857400
+2019-09-11,116.0,116.69999694824219,115.22000122070312,116.0199966430664,108.44243621826172,5284100
+2019-09-12,116.6500015258789,117.06999969482422,115.9000015258789,116.91999816894531,109.2836685180664,4474300
+2019-09-13,117.16000366210938,118.19000244140625,116.94999694824219,117.43000030517578,109.76036071777344,5638600
+2019-09-16,116.54000091552734,117.16999816894531,115.37999725341797,115.56999969482422,108.02184295654297,6090300
+2019-09-17,115.31999969482422,116.69000244140625,115.25,116.51000213623047,108.90044403076172,4604500
+2019-09-18,116.91000366210938,117.2300033569336,116.18000030517578,117.16000366210938,109.50799560546875,3956000
+2019-09-19,117.4000015258789,117.80999755859375,116.7699966430664,117.11000061035156,109.46125030517578,3380600
+2019-09-20,117.3499984741211,117.63999938964844,116.80000305175781,116.9800033569336,109.33976745605469,11332400
+2019-09-23,116.61000061035156,118.41000366210938,116.55999755859375,117.62000274658203,109.93794250488281,5162500
+2019-09-24,118.25,119.86000061035156,118.01000213623047,118.4000015258789,110.66699981689453,7273100
+2019-09-25,118.47000122070312,118.72000122070312,117.80999755859375,118.47000122070312,110.73243713378906,4613600
+2019-09-26,118.80000305175781,119.55000305175781,118.19000244140625,118.30000305175781,110.57353210449219,3986900
+2019-09-27,119.20999908447266,119.2300033569336,117.75,118.44999694824219,110.71373748779297,3434700
+2019-09-30,118.66999816894531,119.44000244140625,118.55999755859375,118.68000030517578,110.92872619628906,3401400
+2019-10-01,118.8499984741211,119.11000061035156,117.72000122070312,117.8499984741211,110.15292358398438,3729300
+2019-10-02,117.4000015258789,117.55000305175781,115.61000061035156,116.12000274658203,108.53591918945312,5944500
+2019-10-03,115.87999725341797,116.80000305175781,114.58000183105469,116.30999755859375,108.71350860595703,5206500
+2019-10-04,116.4000015258789,118.30000305175781,116.19000244140625,118.16000366210938,110.44268035888672,4627000
+2019-10-07,118.0999984741211,118.30000305175781,116.87999725341797,117.2300033569336,109.57341766357422,4695000
+2019-10-08,116.80999755859375,118.66999816894531,116.66000366210938,117.58000183105469,109.90055084228516,5125100
+2019-10-09,118.18000030517578,119.30000305175781,118.0199966430664,118.93000030517578,111.16239929199219,3903400
+2019-10-10,118.9000015258789,119.87999725341797,118.5999984741211,119.61000061035156,111.79796600341797,4341500
+2019-10-11,119.91999816894531,120.70999908447266,118.72000122070312,120.23999786376953,112.38682556152344,6127900
+2019-10-14,119.8499984741211,120.45999908447266,119.0999984741211,119.16999816894531,111.38670349121094,4573300
+2019-10-15,119.33000183105469,119.98999786376953,118.87000274658203,119.52999877929688,111.72319030761719,4516700
+2019-10-16,119.30999755859375,120.11000061035156,119.0999984741211,119.41999816894531,111.6203842163086,3781600
+2019-10-17,119.66999816894531,120.25,119.36000061035156,119.83999633789062,112.01295471191406,3910900
+2019-10-18,120.44999694824219,120.5999984741211,119.12999725341797,119.13999938964844,111.35867309570312,5592300
+2019-10-21,119.30000305175781,119.83000183105469,118.81999969482422,119.73999786376953,111.91946411132812,3410100
+2019-10-22,119.75,120.16999816894531,119.38999938964844,119.58000183105469,111.76995086669922,2544700
+2019-10-23,119.16999816894531,119.8499984741211,118.69000244140625,119.3499984741211,111.55496215820312,2840000
+2019-10-24,119.1500015258789,119.56999969482422,118.51000213623047,119.0999984741211,111.32128143310547,2900300
+2019-10-25,119.0,119.33000183105469,118.19999694824219,119.04000091552734,111.26521301269531,2564300
+2019-10-28,119.25,119.69999694824219,118.52999877929688,119.22000122070312,111.43344116210938,3404600
+2019-10-29,118.5,118.7300033569336,117.08000183105469,117.1500015258789,109.4986343383789,4791100
+2019-10-30,117.18000030517578,118.37000274658203,117.05000305175781,118.0999984741211,110.38658905029297,2996200
+2019-10-31,117.93000030517578,118.27999877929688,116.83000183105469,117.26000213623047,109.6014633178711,4881300
+2019-11-01,117.91999816894531,117.97000122070312,117.2300033569336,117.62000274658203,109.93794250488281,3762600
+2019-11-04,118.4000015258789,119.11000061035156,117.16999816894531,117.56999969482422,109.8912124633789,4646000
+2019-11-05,117.68000030517578,119.13999938964844,117.08000183105469,118.86000061035156,111.09695434570312,4217100
+2019-11-06,118.83000183105469,119.62000274658203,118.70999908447266,119.5,111.69517517089844,3614400
+2019-11-07,120.0,120.91999816894531,119.54000091552734,120.2300033569336,112.37750244140625,4441400
+2019-11-08,120.30999755859375,120.87999725341797,118.94000244140625,119.44000244140625,111.63906860351562,3832700
+2019-11-11,118.69999694824219,119.62999725341797,118.27999877929688,119.04000091552734,111.26521301269531,4439000
+2019-11-12,119.5999984741211,120.0,118.80999755859375,119.12000274658203,111.33998107910156,5063100
+2019-11-13,119.16000366210938,121.36000061035156,118.66000366210938,120.9800033569336,113.0785140991211,7711800
+2019-11-14,124.5999984741211,125.37999725341797,119.51000213623047,120.6500015258789,112.77005767822266,22504200
+2019-11-15,120.68000030517578,121.0,118.37999725341797,118.87000274658203,111.1063003540039,10137700
+2019-11-18,118.44999694824219,120.87000274658203,118.23999786376953,120.25,112.39616394042969,6548000
+2019-11-19,120.11000061035156,120.36000061035156,119.70999908447266,119.88999938964844,112.05968475341797,3715400
+2019-11-20,120.20999908447266,120.4800033569336,118.4000015258789,119.12999725341797,111.34931945800781,5075900
+2019-11-21,118.83000183105469,120.0,118.66999816894531,119.86000061035156,112.03165435791016,4302800
+2019-11-22,120.1500015258789,120.30000305175781,119.2699966430664,119.36000061035156,111.56429290771484,3843100
+2019-11-25,120.0,120.0199966430664,117.9000015258789,118.91999816894531,111.15304565429688,5881500
+2019-11-26,118.95999908447266,119.30000305175781,118.44999694824219,119.19000244140625,111.40541076660156,6292500
+2019-11-27,119.38999938964844,119.80000305175781,118.7300033569336,118.76000213623047,111.00348663330078,3434100
+2019-11-29,119.13999938964844,119.97000122070312,119.0,119.08999633789062,111.31192779541016,3157300
+2019-12-02,119.1500015258789,119.37999725341797,117.83999633789062,119.27999877929688,111.48951721191406,5670900
+2019-12-03,118.4000015258789,118.95999908447266,117.7699966430664,118.66999816894531,110.91935729980469,6594800
+2019-12-04,119.12000274658203,119.19999694824219,118.30000305175781,118.69000244140625,110.93805694580078,5556600
+2019-12-05,118.36000061035156,118.77999877929688,117.41999816894531,118.66000366210938,111.40750122070312,4352800
+2019-12-06,119.08000183105469,119.80000305175781,118.91999816894531,119.77999877929688,112.45905303955078,4340800
+2019-12-09,119.56999969482422,119.86000061035156,119.18000030517578,119.36000061035156,112.064697265625,4816000
+2019-12-10,119.3499984741211,119.55999755859375,119.0199966430664,119.13999938964844,111.85816955566406,4282300
+2019-12-11,119.4000015258789,119.6500015258789,118.52999877929688,119.0,111.72672271728516,3506400
+2019-12-12,119.0,120.11000061035156,118.68000030517578,119.76000213623047,112.44026947021484,4149000
+2019-12-13,119.16000366210938,120.6500015258789,119.0199966430664,120.29000091552734,112.9378662109375,5366300
+2019-12-16,120.41999816894531,121.3499984741211,120.41999816894531,120.54000091552734,113.17259216308594,5350700
+2019-12-17,120.94999694824219,121.69999694824219,120.69999694824219,121.27999877929688,113.86736297607422,4575800
+2019-12-18,121.51000213623047,121.68000030517578,119.83999633789062,119.86000061035156,112.53416442871094,5103000
+2019-12-19,119.94000244140625,120.51000213623047,119.77999877929688,120.08000183105469,112.74071502685547,4464100
+2019-12-20,121.4800033569336,122.12000274658203,120.0199966430664,120.29000091552734,112.9378662109375,7954400
+2019-12-23,120.19999694824219,120.69000244140625,119.01000213623047,119.02999877929688,111.7548828125,4485800
+2019-12-24,119.12999725341797,119.5999984741211,119.01000213623047,119.51000213623047,112.20555114746094,2227400
+2019-12-26,119.61000061035156,119.8499984741211,118.94999694824219,119.5199966430664,112.21492767333984,4223800
+2019-12-27,119.94000244140625,119.94000244140625,119.25,119.58999633789062,112.2806625366211,3544000
+2019-12-30,119.80000305175781,119.80999755859375,119.12999725341797,119.4000015258789,112.10226440429688,2945800
+2019-12-31,119.5,119.80000305175781,118.19000244140625,118.83999633789062,111.57650756835938,4912000
+2020-01-02,118.86000061035156,119.88999938964844,118.69999694824219,118.94000244140625,111.6703872680664,6764900
+2020-01-03,118.2699966430664,118.79000091552734,117.58999633789062,117.88999938964844,110.6845474243164,5399200
+2020-01-06,117.4000015258789,118.08999633789062,116.7699966430664,117.6500015258789,110.45922088623047,6445500
+2020-01-07,117.26000213623047,117.5199966430664,116.19999694824219,116.55999755859375,109.43585205078125,6846900
+2020-01-08,116.30000305175781,116.7300033569336,115.68000030517578,116.16000366210938,109.06029510498047,5875800
+2020-01-09,116.1500015258789,117.37000274658203,116.08000183105469,117.36000061035156,110.18695068359375,5563700
+2020-01-10,117.23999786376953,117.33999633789062,115.9800033569336,116.37999725341797,109.266845703125,6054800
+2020-01-13,116.37999725341797,116.55000305175781,115.37000274658203,115.87999725341797,108.79743194580078,6112600
+2020-01-14,115.47000122070312,116.20999908447266,115.12999725341797,116.18000030517578,109.0790786743164,6585800
+2020-01-15,114.62999725341797,115.87000274658203,114.5199966430664,115.27999877929688,108.23409271240234,7454200
+2020-01-16,115.5,115.93000030517578,115.27999877929688,115.9000015258789,108.81617736816406,5369400
+2020-01-17,116.05000305175781,116.30000305175781,114.63999938964844,114.95999908447266,107.93364715576172,10045000
+2020-01-21,114.58999633789062,115.69000244140625,114.5199966430664,115.58999633789062,108.52513122558594,7353700
+2020-01-22,115.22000122070312,116.52999877929688,115.18000030517578,116.0999984741211,109.00397491455078,4926100
+2020-01-23,116.20999908447266,116.30999755859375,115.04000091552734,115.80999755859375,108.731689453125,4305100
+2020-01-24,116.0,116.02999877929688,114.1500015258789,114.37000274658203,107.37971496582031,4383400
+2020-01-27,113.19000244140625,116.2300033569336,112.68000030517578,115.86000061035156,108.77864074707031,7018400
+2020-01-28,115.9800033569336,116.9000015258789,115.94999694824219,116.5999984741211,109.47340393066406,5270200
+2020-01-29,116.55999755859375,117.12000274658203,115.88999938964844,115.88999938964844,108.80679321289062,3775500
+2020-01-30,115.61000061035156,116.72000122070312,115.33000183105469,116.58000183105469,109.45462799072266,4581500
+2020-01-31,115.80000305175781,116.26000213623047,113.9000015258789,114.48999786376953,107.49236297607422,7775800
+2020-02-03,114.9000015258789,115.38999938964844,114.0999984741211,114.2699966430664,107.28582000732422,4347100
+2020-02-04,115.23999786376953,116.23999786376953,114.88999938964844,115.2699966430664,108.22469329833984,5232200
+2020-02-05,115.5999984741211,116.94999694824219,114.8499984741211,116.80999755859375,109.6705551147461,5682900
+2020-02-06,116.83000183105469,117.2300033569336,116.05999755859375,116.30999755859375,109.20112609863281,5352900
+2020-02-07,116.11000061035156,116.76000213623047,115.76000213623047,116.44999694824219,109.33257293701172,3689600
+2020-02-10,115.75,116.9800033569336,115.05000305175781,115.25,108.20591735839844,6144900
+2020-02-11,115.43000030517578,115.5,114.44000244140625,115.4000015258789,108.34676361083984,5796800
+2020-02-12,115.5,116.41999816894531,115.41000366210938,115.8499984741211,108.76924133300781,4735600
+2020-02-13,115.8499984741211,117.54000091552734,115.58000183105469,117.44000244140625,110.2620620727539,5333200
+2020-02-14,117.66999816894531,118.56999969482422,117.16000366210938,117.88999938964844,110.6845474243164,8130600
+2020-02-18,118.47000122070312,119.94999694824219,117.36000061035156,119.62999725341797,112.31822204589844,11513200
+2020-02-19,119.5,119.94000244140625,117.68000030517578,117.68000030517578,110.48741149902344,7187800
+2020-02-20,117.20999908447266,118.11000061035156,116.86000061035156,117.69000244140625,110.49678802490234,5022900
+2020-02-21,117.44000244140625,118.75,117.30999755859375,118.58000183105469,111.33241271972656,6242100
+2020-02-24,117.45999908447266,118.45999908447266,115.94999694824219,116.31999969482422,109.21051025390625,6616000
+2020-02-25,116.3499984741211,117.06999969482422,114.05000305175781,114.38999938964844,107.39848327636719,7764300
+2020-02-26,114.69999694824219,115.16999816894531,113.6500015258789,113.77999877929688,106.82575988769531,6673300
+2020-02-27,112.55999755859375,114.06999969482422,110.3499984741211,110.4000015258789,103.6523666381836,9492300
+2020-02-28,107.69000244140625,108.5199966430664,104.37000274658203,107.68000030517578,101.09860229492188,17456400
+2020-03-02,107.5999984741211,116.4000015258789,107.29000091552734,115.87999725341797,108.79743194580078,17074200
+2020-03-03,116.08000183105469,117.52999877929688,112.33999633789062,112.91000366210938,106.00894927978516,11113600
+2020-03-04,114.23999786376953,116.83999633789062,113.47000122070312,116.7699966430664,109.63301086425781,8208400
+2020-03-05,114.4000015258789,117.25,113.91000366210938,115.91999816894531,108.83497619628906,8546100
+2020-03-06,113.87000274658203,117.91000366210938,113.01000213623047,117.2300033569336,110.0649185180664,9803700
+2020-03-09,113.81999969482422,120.62999725341797,112.7300033569336,117.16000366210938,109.99918365478516,19747800
+2020-03-10,118.0999984741211,120.68000030517578,114.91999816894531,119.79000091552734,112.46845245361328,12599100
+2020-03-11,117.51000213623047,119.02999877929688,112.80000305175781,114.43000030517578,107.43602752685547,10540000
+2020-03-12,106.0199966430664,111.48999786376953,102.9800033569336,104.05000305175781,97.69046020507812,18774400
+2020-03-13,108.23999786376953,114.58999633789062,103.87999725341797,114.0999984741211,107.126220703125,14320700
+2020-03-16,105.19999694824219,111.33000183105469,102.0,106.76000213623047,100.23483276367188,12251300
+2020-03-17,112.7699966430664,119.2699966430664,110.45999908447266,119.26000213623047,111.9708251953125,17602000
+2020-03-18,115.0,128.0800018310547,114.5,122.58000183105469,115.0879135131836,25785300
+2020-03-19,124.45999908447266,127.0,117.62999725341797,119.44999694824219,112.64544677734375,19033500
+2020-03-20,119.5,122.79000091552734,111.88999938964844,113.97000122070312,107.47762298583984,18474500
+2020-03-23,114.16999816894531,117.54000091552734,112.20999908447266,114.27999877929688,107.76996612548828,13122000
+2020-03-24,115.87000274658203,117.37000274658203,111.30999755859375,115.02999877929688,108.47723388671875,14235000
+2020-03-25,112.97000122070312,114.0,108.05000305175781,109.4000015258789,103.1679458618164,17762500
+2020-03-26,109.4000015258789,110.87000274658203,106.8499984741211,109.81999969482422,103.56403350830078,19416900
+2020-03-27,110.11000061035156,112.27999877929688,108.5999984741211,109.58000183105469,103.33769226074219,12053500
+2020-03-30,111.86000061035156,115.80000305175781,110.94000244140625,115.19000244140625,108.62812805175781,9737500
+2020-03-31,114.30999755859375,116.19000244140625,112.63999938964844,113.62000274658203,107.14757537841797,8752800
+2020-04-01,112.1500015258789,115.52999877929688,111.80000305175781,114.13999938964844,107.63792419433594,9423200
+2020-04-02,113.18000030517578,119.11000061035156,112.33999633789062,118.6500015258789,111.89102935791016,9838500
+2020-04-03,117.20999908447266,119.91000366210938,117.02999877929688,119.4800033569336,112.67375183105469,9541700
+2020-04-06,119.05999755859375,126.38999938964844,118.94000244140625,126.06999969482422,118.88834381103516,15922900
+2020-04-07,123.9800033569336,126.48999786376953,121.63999938964844,121.98999786376953,115.0407485961914,13789900
+2020-04-08,123.69000244140625,123.80999755859375,120.58999633789062,121.83999633789062,114.8992919921875,9292200
+2020-04-09,118.22000122070312,122.87000274658203,117.66000366210938,121.80000305175781,114.86158752441406,10942900
+2020-04-13,121.2699966430664,125.66999816894531,121.16999816894531,125.30000305175781,118.1622085571289,8064700
+2020-04-14,127.0999984741211,129.7899932861328,126.04000091552734,129.0,121.65142822265625,11366300
+2020-04-15,129.0,129.8800048828125,127.12000274658203,128.75999450683594,121.42508697509766,7478400
+2020-04-16,129.0,132.9199981689453,128.25,132.3300018310547,124.79170989990234,10627400
+2020-04-17,131.47999572753906,132.97000122070312,129.72999572753906,132.1199951171875,124.59369659423828,10305100
+2020-04-20,132.38999938964844,133.3800048828125,129.75999450683594,129.85000610351562,122.4530258178711,8133900
+2020-04-21,130.07000732421875,131.02999877929688,128.16000366210938,129.2100067138672,121.84944915771484,9300200
+2020-04-22,130.0,132.3800048828125,128.89999389648438,131.58999633789062,124.0938949584961,6482700
+2020-04-23,129.85000610351562,131.08999633789062,127.7300033569336,128.52999877929688,121.20818328857422,9613300
+2020-04-24,129.35000610351562,129.88999938964844,128.55999755859375,129.44000244140625,122.06634521484375,5781200
+2020-04-27,130.0,130.30999755859375,128.1699981689453,128.3000030517578,120.99130249023438,5974600
+2020-04-28,128.27999877929688,130.24000549316406,127.69999694824219,128.0,120.70838165283203,6910700
+2020-04-29,125.56999969482422,125.76000213623047,122.55000305175781,123.5999984741211,116.55903625488281,14870700
+2020-04-30,123.08000183105469,123.44000244140625,121.04000091552734,121.55000305175781,114.62581634521484,13499300
+2020-05-01,121.4800033569336,123.69000244140625,120.77999877929688,122.91999816894531,115.91778564453125,10381300
+2020-05-04,123.83999633789062,124.4000015258789,121.70999908447266,123.69999694824219,116.6533432006836,5935900
+2020-05-05,123.80000305175781,125.26000213623047,123.26000213623047,124.7300033569336,117.62467956542969,6445800
+2020-05-06,125.20999908447266,125.48999786376953,122.8499984741211,123.30000305175781,116.2761459350586,5769700
+2020-05-07,123.45999908447266,123.9800033569336,121.5,121.88999938964844,115.45208740234375,9115200
+2020-05-08,122.75,123.01000213623047,121.62000274658203,122.94000244140625,116.44662475585938,6943600
+2020-05-11,123.04000091552734,124.30999755859375,123.01000213623047,123.66999816894531,117.1380615234375,8447300
+2020-05-12,124.4800033569336,125.66000366210938,123.77999877929688,123.77999877929688,117.24227142333984,6366700
+2020-05-13,123.5,126.23999786376953,123.08999633789062,123.70999908447266,117.17595672607422,9725100
+2020-05-14,124.8499984741211,125.12999725341797,121.30000305175781,123.41999816894531,116.90127563476562,7411000
+2020-05-15,123.47000122070312,125.94000244140625,123.08999633789062,125.94000244140625,119.28816986083984,10590000
+2020-05-18,127.5,128.55999755859375,126.0999984741211,127.66000366210938,120.91734313964844,12877900
+2020-05-19,131.75,131.99000549316406,124.80999755859375,124.94999694824219,118.35044860839844,24915400
+2020-05-20,126.48999786376953,126.58999633789062,124.62999725341797,125.44999694824219,118.82405090332031,10748800
+2020-05-21,124.88999938964844,126.13999938964844,124.25,124.98999786376953,118.38834381103516,7482700
+2020-05-22,125.0999984741211,125.3499984741211,123.7699966430664,124.33000183105469,117.7632064819336,7453200
+2020-05-26,124.33999633789062,125.51000213623047,123.62999725341797,123.86000061035156,117.31803894042969,7910200
+2020-05-27,123.97000122070312,124.48999786376953,121.02999877929688,122.4800033569336,116.01091766357422,10357900
+2020-05-28,123.72000122070312,124.94999694824219,123.16000366210938,123.69000244140625,117.15702056884766,8141600
+2020-05-29,124.23999786376953,124.70999908447266,121.93000030517578,124.05999755859375,117.50747680664062,9770400
+2020-06-01,123.44000244140625,124.41000366210938,122.36000061035156,123.95999908447266,117.41275024414062,6850100
+2020-06-02,123.58999633789062,124.1500015258789,122.80999755859375,123.94000244140625,117.39380645751953,6395900
+2020-06-03,123.9000015258789,123.98999786376953,122.66000366210938,123.47000122070312,116.9486312866211,6754300
+2020-06-04,122.80000305175781,123.88999938964844,121.81999969482422,122.11000061035156,115.66045379638672,8005000
+2020-06-05,122.56999969482422,122.68000030517578,119.91000366210938,121.55999755859375,115.13951873779297,13112400
+2020-06-08,119.58000183105469,121.23999786376953,119.45999908447266,121.23999786376953,114.83641815185547,9448100
+2020-06-09,121.5999984741211,122.0,120.55999755859375,121.3499984741211,114.94060516357422,6915400
+2020-06-10,121.55999755859375,122.5,121.12999725341797,121.16000366210938,114.76065063476562,9380500
+2020-06-11,120.98999786376953,122.58000183105469,119.4800033569336,120.08999633789062,113.74715423583984,11387600
+2020-06-12,120.51000213623047,120.75,117.05999755859375,117.73999786376953,111.5212631225586,10786400
+2020-06-15,118.4000015258789,118.68000030517578,117.01000213623047,118.08000183105469,111.84331512451172,10901100
+2020-06-16,119.80000305175781,120.2300033569336,118.54000091552734,119.6500015258789,113.33040618896484,8389200
+2020-06-17,119.86000061035156,120.12999725341797,118.4000015258789,119.02999877929688,112.7431411743164,6722300
+2020-06-18,118.54000091552734,119.05999755859375,117.66000366210938,117.98999786376953,111.75807189941406,6690000
+2020-06-19,118.88999938964844,120.30000305175781,117.75,119.8499984741211,113.51983642578125,13359600
+2020-06-22,120.97000122070312,122.08999633789062,120.4000015258789,121.68000030517578,115.253173828125,9112800
+2020-06-23,122.75,122.8499984741211,120.95999908447266,121.06999969482422,114.67538452148438,6575900
+2020-06-24,120.73999786376953,121.12000274658203,119.58000183105469,120.30000305175781,113.94608306884766,6871600
+2020-06-25,119.76000213623047,120.16000366210938,118.37999725341797,119.70999908447266,113.38721466064453,6856600
+2020-06-26,119.5999984741211,120.83999633789062,118.0199966430664,118.31999969482422,112.07064056396484,8997200
+2020-06-29,118.5,119.68000030517578,118.22000122070312,119.05999755859375,112.77156066894531,5503800
+2020-06-30,119.22000122070312,120.12999725341797,118.54000091552734,119.77999877929688,113.45352172851562,6836400
+2020-07-01,119.44999694824219,119.91999816894531,118.66000366210938,119.69000244140625,113.36827087402344,6577900
+2020-07-02,120.08999633789062,120.87999725341797,118.86000061035156,119.20999908447266,112.91362762451172,5898600
+2020-07-06,119.80000305175781,119.87000274658203,118.22000122070312,118.88999938964844,112.61053466796875,7231700
+2020-07-07,118.44999694824219,127.55000305175781,118.22000122070312,126.94999694824219,120.24480438232422,31152700
+2020-07-08,128.0,128.1300048828125,124.4000015258789,124.44000244140625,117.86740112304688,17405700
+2020-07-09,125.61000061035156,128.17999267578125,124.94999694824219,127.75,121.00257110595703,14257200
+2020-07-10,128.74000549316406,131.3699951171875,127.26000213623047,130.67999267578125,123.7778091430664,14745600
+2020-07-13,131.3300018310547,133.6300048828125,128.88999938964844,129.52000427246094,122.67908477783203,14112800
+2020-07-14,129.27999877929688,132.5,129.02999877929688,132.00999450683594,125.0375747680664,8818600
+2020-07-15,132.27000427246094,134.1300048828125,130.8000030517578,132.0,125.02806091308594,10577100
+2020-07-16,132.0500030517578,132.72999572753906,131.24000549316406,132.1999969482422,125.21753692626953,5892200
+2020-07-17,133.3699951171875,133.3699951171875,131.47000122070312,131.74000549316406,124.78184509277344,6063200
+2020-07-20,131.9600067138672,132.74000549316406,131.13999938964844,131.47000122070312,124.52609252929688,6114200
+2020-07-21,131.55999755859375,133.99000549316406,131.4499969482422,132.3300018310547,125.34066772460938,7237500
+2020-07-22,132.57000732421875,133.02999877929688,131.19000244140625,132.66000366210938,125.65323638916016,5388200
+2020-07-23,133.0,133.14999389648438,131.30999755859375,131.63999938964844,124.68710327148438,5598800
+2020-07-24,130.9499969482422,132.39999389648438,130.50999450683594,131.24000549316406,124.30825805664062,4345800
+2020-07-27,130.86000061035156,131.97999572753906,130.86000061035156,131.2100067138672,124.27982330322266,4681900
+2020-07-28,131.5,132.3800048828125,130.9199981689453,131.75999450683594,124.80078125,4804700
+2020-07-29,131.55999755859375,131.86000061035156,129.85000610351562,130.69000244140625,123.78729248046875,4741100
+2020-07-30,129.4199981689453,130.4199981689453,128.72000122070312,130.1199951171875,123.24738311767578,4596100
+2020-07-31,129.64999389648438,130.08999633789062,127.62000274658203,129.39999389648438,122.56542205810547,7210500
+2020-08-03,129.91000366210938,130.1199951171875,128.27000427246094,129.3000030517578,122.470703125,4990500
+2020-08-04,129.64999389648438,131.7100067138672,128.94000244140625,131.63999938964844,124.68710327148438,6073200
+2020-08-05,130.4499969482422,130.75,128.8300018310547,129.80999755859375,122.9537582397461,8494500
+2020-08-06,129.1300048828125,130.22999572753906,129.02999877929688,129.35000610351562,122.51807403564453,4832100
+2020-08-07,129.5800018310547,130.4600067138672,129.11000061035156,129.97000122070312,123.10530090332031,5519500
+2020-08-10,130.24000549316406,132.33999633789062,129.64999389648438,131.8800048828125,124.91446685791016,5894400
+2020-08-11,132.58999633789062,132.8699951171875,129.72999572753906,130.1999969482422,123.32316589355469,8453400
+2020-08-12,130.47000122070312,132.22999572753906,129.0800018310547,131.88999938964844,124.92388916015625,6364800
+2020-08-13,131.2100067138672,131.9600067138672,130.72999572753906,131.85000610351562,125.39947509765625,6622400
+2020-08-14,132.33999633789062,132.97000122070312,131.6300048828125,132.60000610351562,126.11276245117188,6702100
+2020-08-17,134.35000610351562,136.1300048828125,133.85000610351562,135.60000610351562,128.96600341796875,13155000
+2020-08-18,136.1699981689453,137.6300048828125,133.1699981689453,134.7100067138672,128.11952209472656,26744200
+2020-08-19,134.2100067138672,134.66000366210938,131.85000610351562,132.41000366210938,125.93205261230469,12718400
+2020-08-20,131.2100067138672,132.07000732421875,130.0500030517578,130.57000732421875,124.18206024169922,8936900
+2020-08-21,130.5500030517578,132.6699981689453,130.10000610351562,131.6300048828125,125.19019317626953,8288000
+2020-08-24,132.25,132.47999572753906,130.3300018310547,131.3300018310547,124.90487670898438,6604600
+2020-08-25,130.8000030517578,131.24000549316406,129.6699981689453,130.6300048828125,124.23914337158203,7240800
+2020-08-26,130.2100067138672,130.8800048828125,129.6999969482422,130.6999969482422,124.30571746826172,6271600
+2020-08-27,131.0800018310547,139.35000610351562,130.89999389648438,136.6300048828125,129.9456024169922,39672900
+2020-08-28,141.0,141.07000732421875,137.83999633789062,140.3000030517578,133.43606567382812,21350300
+2020-08-31,137.47999572753906,138.88999938964844,135.52999877929688,138.85000610351562,132.0569610595703,15078800
+2020-09-01,141.1999969482422,149.58999633789062,140.0500030517578,147.58999633789062,140.369384765625,35599400
+2020-09-02,151.25,151.3300018310547,145.61000061035156,147.67999267578125,140.45497131347656,17222000
+2020-09-03,146.6999969482422,149.60000610351562,141.80999755859375,144.5399932861328,137.46859741210938,16005000
+2020-09-04,144.02000427246094,145.0399932861328,140.10000610351562,142.8300018310547,135.84228515625,11327400
+2020-09-08,141.41000366210938,141.89999389648438,138.25999450683594,138.4499969482422,131.6765594482422,11322300
+2020-09-09,140.08999633789062,142.61000061035156,139.4499969482422,139.88999938964844,133.04608154296875,11223000
+2020-09-10,140.05999755859375,140.5399932861328,136.58999633789062,136.80999755859375,130.1167755126953,11236400
+2020-09-11,137.0500030517578,138.44000244140625,135.5500030517578,136.6999969482422,130.01217651367188,9626600
+2020-09-14,136.13999938964844,141.10000610351562,135.8800048828125,137.32000732421875,130.6018524169922,15244600
+2020-09-15,138.22999572753906,139.0800018310547,136.67999267578125,137.36000061035156,130.63987731933594,10142600
+2020-09-16,138.41000366210938,138.67999267578125,136.0500030517578,136.25999450683594,129.5937042236328,9286800
+2020-09-17,135.42999267578125,137.57000732421875,135.02000427246094,136.69000244140625,130.0026397705078,12415000
+2020-09-18,136.44000244140625,137.52999877929688,134.75,135.2899932861328,128.67112731933594,18236400
+2020-09-21,136.5,137.24000549316406,135.2899932861328,137.07000732421875,130.3640594482422,15758500
+2020-09-22,137.07000732421875,138.99000549316406,136.57000732421875,138.30999755859375,131.5433807373047,11034000
+2020-09-23,139.0,139.24000549316406,135.82000732421875,135.99000549316406,129.3369140625,7711100
+2020-09-24,135.72999572753906,137.7899932861328,135.07000732421875,136.6999969482422,130.01217651367188,9817700
+2020-09-25,136.52000427246094,137.5399932861328,135.9600067138672,137.27000427246094,130.5542755126953,7539600
+2020-09-28,137.16000366210938,138.0500030517578,136.72000122070312,137.25,130.53524780273438,7065700
+2020-09-29,137.25,138.13999938964844,136.38999938964844,137.13999938964844,130.4306182861328,9234300
+2020-09-30,137.38999938964844,141.74000549316406,137.1999969482422,139.91000366210938,133.06512451171875,11608800
+2020-10-01,140.8000030517578,144.3800048828125,140.25999450683594,143.0800018310547,136.0800323486328,14430300
+2020-10-02,142.33999633789062,143.10000610351562,140.1300048828125,140.5,133.6262664794922,8195000
+2020-10-05,141.2899932861328,142.19000244140625,141.07000732421875,141.8000030517578,134.86264038085938,4753000
+2020-10-06,141.8699951171875,142.94000244140625,140.25,140.6300048828125,133.74989318847656,7158500
+2020-10-07,141.25999450683594,141.5500030517578,140.25,140.88999938964844,133.99716186523438,5649700
+2020-10-08,141.50999450683594,142.08999633789062,141.1199951171875,141.36000061035156,134.44418334960938,4892300
+2020-10-09,141.66000366210938,143.33999633789062,141.55999755859375,142.77999877929688,135.7947235107422,4831600
+2020-10-12,143.02000427246094,145.38999938964844,143.02000427246094,144.25,137.19277954101562,6134100
+2020-10-13,144.67999267578125,146.60000610351562,144.36000061035156,146.22999572753906,139.075927734375,7933400
+2020-10-14,146.39999389648438,146.52999877929688,143.75999450683594,143.94000244140625,136.89796447753906,6570300
+2020-10-15,143.08999633789062,144.9600067138672,142.83999633789062,144.52999877929688,137.45907592773438,4564200
+2020-10-16,145.39999389648438,146.14999389648438,144.47000122070312,144.7100067138672,137.6302947998047,5645000
+2020-10-19,145.10000610351562,145.3699951171875,142.75,142.9499969482422,135.95640563964844,4881100
+2020-10-20,144.11000061035156,145.52999877929688,143.6199951171875,143.89999389648438,136.8599090576172,4841000
+2020-10-21,143.83999633789062,145.72999572753906,143.83999633789062,144.39999389648438,137.33544921875,4371400
+2020-10-22,144.19000244140625,144.55999755859375,142.69000244140625,143.5500030517578,136.5270538330078,4448000
+2020-10-23,143.97000122070312,144.13999938964844,142.85000610351562,143.85000610351562,136.8123779296875,3513500
+2020-10-26,142.83999633789062,143.1199951171875,140.94000244140625,142.16000366210938,135.20504760742188,5370600
+2020-10-27,142.0500030517578,143.6999969482422,141.97000122070312,142.8699951171875,135.88027954101562,3943700
+2020-10-28,140.9600067138672,142.1300048828125,139.8800048828125,140.0399932861328,133.18873596191406,5616400
+2020-10-29,140.0,141.11000061035156,138.6999969482422,139.9199981689453,133.07464599609375,5051300
+2020-10-30,139.17999267578125,140.08999633789062,137.3699951171875,138.75,131.96188354492188,6200600
+2020-11-02,140.58999633789062,140.80999755859375,139.02999877929688,140.39999389648438,133.5311279296875,5525200
+2020-11-03,141.64999389648438,144.16000366210938,141.57000732421875,142.77999877929688,135.7947235107422,5137700
+2020-11-04,141.57000732421875,144.38999938964844,141.33999633789062,141.9600067138672,135.0148468017578,5975800
+2020-11-05,144.0,144.22999572753906,142.94000244140625,143.47000122070312,136.45094299316406,4734200
+2020-11-06,144.36000061035156,146.22000122070312,143.5500030517578,145.77000427246094,138.63844299316406,5399500
+2020-11-09,148.0,148.1999969482422,143.47999572753906,143.5399932861328,136.5175323486328,9399500
+2020-11-10,143.75,146.44000244140625,143.52999877929688,145.55999755859375,138.43870544433594,6066400
+2020-11-11,146.9199981689453,148.9600067138672,146.39999389648438,147.97999572753906,140.74032592773438,6268600
+2020-11-12,148.47999572753906,148.7100067138672,147.10000610351562,148.22999572753906,140.97805786132812,4188100
+2020-11-13,148.94000244140625,150.94000244140625,147.52000427246094,150.5399932861328,143.175048828125,6579400
+2020-11-16,150.52999877929688,153.39999389648438,149.27999877929688,152.44000244140625,144.9821319580078,11520100
+2020-11-17,150.5,153.24000549316406,149.17999267578125,149.3699951171875,142.0623016357422,14237200
+2020-11-18,149.86000061035156,151.6699981689453,149.0500030517578,149.08999633789062,141.79598999023438,8312300
+2020-11-19,149.4600067138672,152.4499969482422,149.32000732421875,152.1199951171875,144.67776489257812,6196900
+2020-11-20,151.1699981689453,152.75999450683594,149.80999755859375,150.24000549316406,142.88973999023438,7312400
+2020-11-23,150.3699951171875,151.39999389648438,149.3699951171875,150.92999267578125,143.54598999023438,6185700
+2020-11-24,151.74000549316406,151.97999572753906,150.27000427246094,151.36000061035156,143.95494079589844,5718400
+2020-11-25,151.25,152.38999938964844,151.2100067138672,151.8300018310547,144.4019775390625,4611100
+2020-11-27,152.14999389648438,152.72000122070312,151.10000610351562,151.60000610351562,144.18321228027344,3666500
+2020-11-30,151.60000610351562,152.9499969482422,150.10000610351562,152.7899932861328,145.3149871826172,10898500
+2020-12-01,153.60000610351562,153.66000366210938,151.66000366210938,152.63999938964844,145.17233276367188,7645100
+2020-12-02,152.0,152.6199951171875,149.52999877929688,150.52000427246094,143.1560516357422,7849000
+2020-12-03,150.27999877929688,150.27999877929688,148.38999938964844,149.3000030517578,141.99574279785156,8575300
+2020-12-04,149.50999450683594,149.50999450683594,147.5800018310547,148.91000366210938,141.62481689453125,6963100
+2020-12-07,148.4600067138672,148.99000549316406,147.16000366210938,148.11000061035156,140.8639373779297,6159700
+2020-12-08,147.36000061035156,149.85000610351562,147.17999267578125,149.4499969482422,142.13839721679688,6905500
+2020-12-09,150.0,150.0,147.88999938964844,148.27000427246094,141.01614379882812,6713200
+2020-12-10,147.75,148.14999389648438,146.57000732421875,147.0399932861328,140.35748291015625,6884100
+2020-12-11,146.9199981689453,147.50999450683594,145.94000244140625,147.0,140.3192901611328,5620300
+2020-12-14,147.6999969482422,147.72000122070312,145.39999389648438,145.64999389648438,139.03062438964844,8362700
+2020-12-15,145.52000427246094,146.36000061035156,144.86000061035156,145.5800018310547,138.9638214111328,10623800
+2020-12-16,146.24000549316406,146.88999938964844,145.0800018310547,145.42999267578125,138.8206329345703,8550300
+2020-12-17,146.05999755859375,146.44000244140625,145.14999389648438,146.10000610351562,139.460205078125,10226500
+2020-12-18,146.6199951171875,147.17999267578125,145.16000366210938,145.9499969482422,139.31703186035156,13794700
+2020-12-21,145.5,146.6699981689453,145.05999755859375,145.97000122070312,139.33612060546875,8517700
+2020-12-22,145.14999389648438,146.22999572753906,143.13999938964844,144.1999969482422,137.64654541015625,12533000
+2020-12-23,143.5399932861328,144.22000122070312,142.3000030517578,143.22000122070312,136.71107482910156,6810200
+2020-12-24,143.5399932861328,144.38999938964844,143.17999267578125,143.5,136.97837829589844,3018200
+2020-12-28,144.0399932861328,145.3000030517578,143.3300018310547,145.22000122070312,138.62020874023438,6448300
+2020-12-29,145.63999938964844,145.85000610351562,143.58999633789062,144.3000030517578,137.7419891357422,5979400
+2020-12-30,144.8800048828125,145.14999389648438,143.94000244140625,144.17999267578125,137.62745666503906,6250400
+2020-12-31,144.1999969482422,144.27000427246094,142.85000610351562,144.14999389648438,137.5988006591797,5938000
+2021-01-04,144.3000030517578,146.88999938964844,144.27999877929688,146.52999877929688,139.8706512451172,10727400
+2021-01-05,146.60000610351562,147.07000732421875,144.49000549316406,145.75,139.12608337402344,8832700
+2021-01-06,145.08999633789062,148.10000610351562,145.00999450683594,146.66000366210938,139.9947509765625,7306300
+2021-01-07,147.6199951171875,147.75999450683594,146.0399932861328,146.64999389648438,139.98521423339844,6846000
+2021-01-08,146.8800048828125,147.0,145.80999755859375,146.6300048828125,139.96612548828125,8159400
+2021-01-11,146.0,147.99000549316406,146.0,147.2899932861328,140.5961151123047,8754800
+2021-01-12,149.0,149.92999267578125,148.32000732421875,148.97000122070312,142.19976806640625,7791100
+2021-01-13,148.75,149.07000732421875,147.42999267578125,147.4499969482422,140.74884033203125,5356500
+2021-01-14,147.82000732421875,148.0,146.0399932861328,146.97000122070312,140.2906494140625,7672400
+2021-01-15,145.13999938964844,145.89999389648438,143.6699981689453,144.63999938964844,138.06654357910156,11973500
+2021-01-19,144.63999938964844,145.07000732421875,142.6699981689453,143.38999938964844,136.8733673095703,8041200
+2021-01-20,143.58999633789062,145.66000366210938,142.88999938964844,145.50999450683594,138.89700317382812,7925200
+2021-01-21,145.36000061035156,145.72999572753906,144.2100067138672,144.85000610351562,138.2670135498047,4775300
+2021-01-22,145.60000610351562,147.33999633789062,145.1199951171875,146.3300018310547,139.6797332763672,6406500
+2021-01-25,145.36000061035156,146.25,144.27000427246094,146.1999969482422,139.55564880371094,6343700
+2021-01-26,145.6300048828125,147.80999755859375,145.47000122070312,147.50999450683594,140.8061065673828,5010500
+2021-01-27,146.9600067138672,147.86000061035156,143.5500030517578,143.83999633789062,137.3029022216797,9970100
+2021-01-28,144.4600067138672,146.25999450683594,143.6300048828125,143.75,137.21697998046875,7433900
+2021-01-29,143.17999267578125,143.75,140.35000610351562,140.49000549316406,134.1051788330078,10836400
+2021-02-01,140.91000366210938,141.49000549316406,139.19000244140625,139.27000427246094,132.94061279296875,8648400
+2021-02-02,139.75999450683594,142.14999389648438,139.44000244140625,140.77000427246094,134.37245178222656,9000800
+2021-02-03,140.66000366210938,142.0500030517578,140.6300048828125,141.1999969482422,134.78289794921875,4988900
+2021-02-04,141.7899932861328,143.17999267578125,141.25999450683594,142.52999877929688,136.0524444580078,5782100
+2021-02-05,143.4600067138672,144.85000610351562,142.52999877929688,144.36000061035156,137.7992706298828,6817200
+2021-02-08,144.80999755859375,145.5800018310547,144.4600067138672,145.02999877929688,138.43885803222656,5275100
+2021-02-09,144.5800018310547,146.32000732421875,144.5800018310547,145.8300018310547,139.20248413085938,5302300
+2021-02-10,145.8300018310547,145.89999389648438,143.5399932861328,144.1300048828125,137.5797576904297,6192300
+2021-02-11,144.13999938964844,144.9499969482422,143.7100067138672,144.02000427246094,137.4747314453125,4263800
+2021-02-12,144.16000366210938,144.61000061035156,143.6699981689453,144.47000122070312,137.9042510986328,4474500
+2021-02-16,145.94000244140625,146.38999938964844,144.92999267578125,145.66000366210938,139.04019165039062,9297000
+2021-02-17,144.64999389648438,147.5,144.5,147.1999969482422,140.51022338867188,8523700
+2021-02-18,139.0,140.6999969482422,137.5,137.66000366210938,131.40377807617188,32309100
+2021-02-19,137.8000030517578,139.4199981689453,137.6699981689453,138.33999633789062,132.05288696289062,12202000
+2021-02-22,137.74000549316406,138.33999633789062,136.25,137.69000244140625,131.43243408203125,10702200
+2021-02-23,137.11000061035156,137.38999938964844,135.05999755859375,135.47000122070312,129.31329345703125,10433400
+2021-02-24,135.8699951171875,136.16000366210938,133.0500030517578,133.2100067138672,127.15602111816406,15521900
+2021-02-25,133.10000610351562,134.00999450683594,131.47999572753906,131.9499969482422,125.95329284667969,11108200
+2021-02-26,131.47999572753906,131.80999755859375,129.86000061035156,129.9199981689453,124.01553344726562,14156900
+2021-03-01,131.5800018310547,132.57000732421875,131.1300048828125,131.3699951171875,125.39962005615234,11544800
+2021-03-02,131.50999450683594,132.75,130.00999450683594,130.11000061035156,124.1969223022461,9743600
+2021-03-03,129.5,129.92999267578125,127.55000305175781,127.58999633789062,121.79141998291016,13945800
+2021-03-04,127.86000061035156,129.5800018310547,126.27999877929688,127.52999877929688,121.7341537475586,15116000
+2021-03-05,126.83000183105469,129.75,126.75,129.1199951171875,123.25188446044922,11357900
+2021-03-08,129.3300018310547,129.83999633789062,127.80999755859375,127.87999725341797,122.06824493408203,13662800
+2021-03-09,128.8000030517578,129.8800048828125,128.32000732421875,128.88999938964844,123.0323486328125,10662900
+2021-03-10,128.86000061035156,133.0500030517578,128.47000122070312,132.17999267578125,126.1728286743164,14976400
+2021-03-11,133.36000061035156,133.49000549316406,131.52999877929688,132.1300048828125,126.1250991821289,11829900
+2021-03-12,132.52000427246094,134.52000427246094,132.0800018310547,134.1199951171875,128.02464294433594,9479200
+2021-03-15,134.74000549316406,134.75,132.82000732421875,133.42999267578125,127.36601257324219,8357300
+2021-03-16,132.82000732421875,134.27999877929688,132.82000732421875,133.38999938964844,127.32783508300781,6627000
+2021-03-17,132.5,133.13999938964844,131.97999572753906,132.27999877929688,126.2682876586914,8052100
+2021-03-18,131.16000366210938,131.9499969482422,129.92999267578125,130.00999450683594,124.61959075927734,9938500
+2021-03-19,130.1300048828125,132.5,129.89999389648438,131.74000549316406,126.27786254882812,19234500
+2021-03-22,131.0,132.4499969482422,130.99000549316406,132.3699951171875,126.8817367553711,8218000
+2021-03-23,131.7100067138672,134.3000030517578,131.6300048828125,133.94000244140625,128.3866424560547,9718300
+2021-03-24,134.42999267578125,134.42999267578125,133.0500030517578,133.11000061035156,127.59104919433594,7849100
+2021-03-25,133.25999450683594,134.52999877929688,132.8699951171875,134.00999450683594,128.4537353515625,9375300
+2021-03-26,134.0,135.1999969482422,133.4199981689453,135.1300048828125,129.52728271484375,9551200
+2021-03-29,135.0,137.00999450683594,134.60000610351562,136.6699981689453,131.0034637451172,10048800
+2021-03-30,136.3300018310547,137.58999633789062,135.47000122070312,135.74000549316406,130.11199951171875,9076700
+2021-03-31,135.5500030517578,136.86000061035156,134.9600067138672,135.8300018310547,130.1982879638672,8182000
+2021-04-01,135.94000244140625,136.88999938964844,135.3300018310547,135.6199951171875,129.9969940185547,8531700
+2021-04-05,136.72000122070312,140.16000366210938,136.1999969482422,139.42999267578125,133.6490478515625,13347700
+2021-04-06,139.11000061035156,140.9499969482422,138.52000427246094,140.10000610351562,134.29124450683594,10348200
+2021-04-07,140.3000030517578,140.75,139.64999389648438,139.8000030517578,134.00369262695312,6787200
+2021-04-08,140.4499969482422,141.1199951171875,139.66000366210938,139.7100067138672,133.9174346923828,6365200
+2021-04-09,139.6300048828125,140.08999633789062,138.7100067138672,139.77999877929688,133.98452758789062,6892200
+2021-04-12,140.07000732421875,140.3800048828125,139.33999633789062,139.8000030517578,134.00369262695312,6241000
+2021-04-13,139.8000030517578,140.0,138.8699951171875,139.3699951171875,133.5915069580078,5799300
+2021-04-14,139.1199951171875,139.4600067138672,138.4199981689453,139.32000732421875,133.54356384277344,7308200
+2021-04-15,139.39999389648438,140.47000122070312,139.1999969482422,140.16000366210938,134.34877014160156,7236800
+2021-04-16,140.88999938964844,140.9600067138672,139.7100067138672,140.61000061035156,134.7801055908203,8829500
+2021-04-19,140.2899932861328,140.57000732421875,139.61000061035156,139.7100067138672,133.9174346923828,6427000
+2021-04-20,139.4199981689453,141.77000427246094,138.82000732421875,140.7899932861328,134.95262145996094,8150700
+2021-04-21,140.77000427246094,141.6999969482422,140.52999877929688,141.1999969482422,135.34564208984375,5778400
+2021-04-22,141.0800018310547,141.4499969482422,139.4199981689453,139.6699981689453,133.87905883789062,6568400
+2021-04-23,139.10000610351562,140.33999633789062,139.02999877929688,139.89999389648438,134.0995330810547,7657000
+2021-04-26,139.91000366210938,140.0,137.63999938964844,137.91000366210938,132.19204711914062,7615400
+2021-04-27,138.0,138.9499969482422,137.5500030517578,138.3800048828125,132.64256286621094,5383800
+2021-04-28,138.35000610351562,138.58999633789062,137.8699951171875,137.88999938964844,132.17288208007812,4762200
+2021-04-29,137.89999389648438,140.0,137.89999389648438,139.6300048828125,133.8407440185547,6532000
+2021-04-30,139.7100067138672,139.99000549316406,139.11000061035156,139.91000366210938,134.10914611816406,6560000
+2021-05-03,139.67999267578125,142.74000549316406,139.67999267578125,142.1199951171875,136.2274932861328,9046500
+2021-05-04,141.5399932861328,142.02999877929688,140.10000610351562,140.72000122070312,134.8855438232422,6361400
+2021-05-05,140.7100067138672,141.1999969482422,140.25,140.60000610351562,134.7705078125,6117000
+2021-05-06,140.0,141.36000061035156,139.4499969482422,141.0500030517578,135.73281860351562,5434000
+2021-05-07,141.6300048828125,141.72000122070312,139.32000732421875,140.1999969482422,134.9148406982422,7802800
+2021-05-10,140.4499969482422,142.0800018310547,140.30999755859375,140.82000732421875,135.51150512695312,8769200
+2021-05-11,140.8699951171875,140.8699951171875,138.32000732421875,139.5500030517578,134.2893829345703,8821400
+2021-05-12,138.8699951171875,138.97999572753906,135.91000366210938,135.94000244140625,130.81546020507812,8666100
+2021-05-13,136.22999572753906,138.97999572753906,135.75999450683594,138.24000549316406,133.0287322998047,7158400
+2021-05-14,138.80999755859375,140.24000549316406,138.42999267578125,139.52000427246094,134.2605438232422,5363900
+2021-05-17,140.0,140.39999389648438,138.77000427246094,138.88999938964844,133.65423583984375,6558600
+2021-05-18,143.50999450683594,144.5800018310547,141.2100067138672,141.91000366210938,136.56040954589844,19394600
+2021-05-19,140.7100067138672,143.72000122070312,140.5,141.9199981689453,136.57003784179688,11624900
+2021-05-20,141.5,142.8699951171875,140.6999969482422,142.4199981689453,137.05116271972656,10180300
+2021-05-21,142.52000427246094,143.0800018310547,141.60000610351562,141.75,136.4064178466797,7642500
+2021-05-24,141.75999450683594,142.4199981689453,141.36000061035156,141.75999450683594,136.4160614013672,6315300
+2021-05-25,141.8000030517578,142.63999938964844,141.07000732421875,142.33999633789062,136.97418212890625,7168400
+2021-05-26,142.38999938964844,142.8800048828125,141.75999450683594,142.1699981689453,136.81057739257812,6431400
+2021-05-27,143.35000610351562,143.67999267578125,141.69000244140625,141.69000244140625,136.34866333007812,18859000
+2021-05-28,141.92999267578125,142.4499969482422,141.63999938964844,142.02999877929688,136.6758575439453,7062100
+2021-06-01,142.2100067138672,142.8000030517578,141.27000427246094,141.66000366210938,136.31980895996094,6922500
+2021-06-02,141.38999938964844,141.7100067138672,140.08999633789062,141.35000610351562,136.021484375,7766000
+2021-06-03,141.38999938964844,141.85000610351562,140.75,141.60000610351562,136.26206970214844,6124800
+2021-06-04,141.4600067138672,142.2899932861328,141.25,141.85000610351562,136.50267028808594,4545300
+2021-06-07,141.85000610351562,141.97000122070312,140.38999938964844,140.89999389648438,135.58848571777344,5543600
+2021-06-08,140.50999450683594,140.89999389648438,139.80999755859375,139.8300018310547,134.55880737304688,6706900
+2021-06-09,139.33999633789062,140.00999450683594,139.02999877929688,139.0800018310547,133.83709716796875,5695100
+2021-06-10,139.0800018310547,140.19000244140625,139.0800018310547,139.8800048828125,134.60694885253906,5459500
+2021-06-11,140.22999572753906,140.85000610351562,139.86000061035156,140.75,135.4441375732422,8410800
+2021-06-14,140.92999267578125,140.92999267578125,140.02999877929688,140.55999755859375,135.26129150390625,5046900
+2021-06-15,140.83999633789062,140.91000366210938,139.66000366210938,140.0,134.72239685058594,6442400
+2021-06-16,139.85000610351562,140.0399932861328,136.97000122070312,137.14999389648438,131.97984313964844,9598300
+2021-06-17,137.0,138.35000610351562,136.7100067138672,137.72000122070312,132.52835083007812,6447300
+2021-06-18,135.44000244140625,136.38999938964844,134.39999389648438,135.1699981689453,130.074462890625,14937600
+2021-06-21,135.66000366210938,136.75,135.35000610351562,136.39999389648438,131.2581024169922,6925000
+2021-06-22,136.22999572753906,137.72000122070312,136.22999572753906,137.02999877929688,131.86434936523438,6369000
+2021-06-23,136.5,136.99000549316406,135.92999267578125,135.9600067138672,130.83470153808594,6463500
+2021-06-24,136.1699981689453,137.24000549316406,136.10000610351562,136.91000366210938,131.74888610839844,7814700
+2021-06-25,137.1300048828125,138.86000061035156,136.9199981689453,138.52999877929688,133.30780029296875,9546900
+2021-06-28,138.0399932861328,138.63999938964844,136.60000610351562,138.10000610351562,132.89404296875,5183000
+2021-06-29,137.89999389648438,138.47000122070312,137.22999572753906,137.3000030517578,132.12417602539062,11987500
+2021-06-30,139.55999755859375,142.5800018310547,138.69000244140625,141.02000427246094,135.7039337158203,15170400
+2021-07-01,140.41000366210938,141.25,139.00999450683594,139.32000732421875,134.0680389404297,8782900
+2021-07-02,139.35000610351562,141.0800018310547,139.35000610351562,140.11000061035156,134.8282470703125,8760200
+2021-07-06,139.89999389648438,140.75,139.50999450683594,139.94000244140625,134.6646728515625,6093100
+2021-07-07,139.75999450683594,141.19000244140625,139.36000061035156,139.7100067138672,134.44334411621094,8535800
+2021-07-08,138.33999633789062,140.64999389648438,138.22000122070312,139.58999633789062,134.32786560058594,7089000
+2021-07-09,140.41000366210938,140.83999633789062,139.92999267578125,140.3000030517578,135.0111083984375,5061800
+2021-07-12,140.69000244140625,140.7899932861328,139.3300018310547,140.0500030517578,134.7705078125,6505000
+2021-07-13,139.99000549316406,141.17999267578125,139.94000244140625,140.5800018310547,135.280517578125,6315900
+2021-07-14,140.7100067138672,141.8000030517578,139.8300018310547,141.5500030517578,136.21395874023438,6270700
+2021-07-15,142.0,142.63999938964844,141.08999633789062,141.66000366210938,136.31980895996094,5991600
+2021-07-16,141.6999969482422,142.1300048828125,140.9499969482422,141.55999755859375,136.2235870361328,6031800
+2021-07-19,141.41000366210938,142.97999572753906,139.77000427246094,141.22999572753906,135.90603637695312,9127700
+2021-07-20,140.97000122070312,142.47000122070312,140.77999877929688,141.8699951171875,136.5218963623047,6340100
+2021-07-21,142.5,142.5399932861328,140.7100067138672,141.1699981689453,135.84829711914062,6197300
+2021-07-22,141.1300048828125,142.1199951171875,140.8000030517578,141.27000427246094,135.94451904296875,4337800
+2021-07-23,141.52000427246094,142.72000122070312,141.00999450683594,142.42999267578125,137.060791015625,5315800
+2021-07-26,142.36000061035156,143.86000061035156,141.4600067138672,142.6300048828125,137.25326538085938,6172400
+2021-07-27,143.0,143.0,141.9600067138672,142.63999938964844,137.26287841796875,5131900
+2021-07-28,142.47999572753906,143.25,141.66000366210938,142.05999755859375,136.70472717285156,4690500
+2021-07-29,142.63999938964844,142.85000610351562,142.02000427246094,142.24000549316406,136.87796020507812,3687700
+2021-07-30,141.1999969482422,142.9600067138672,141.1999969482422,142.5500030517578,137.17626953125,5444100
+2021-08-02,142.8300018310547,142.8699951171875,141.6699981689453,142.22000122070312,136.8587188720703,6652800
+2021-08-03,142.44000244140625,143.89999389648438,142.36000061035156,143.82000732421875,138.39840698242188,6305100
+2021-08-04,143.3800048828125,143.94000244140625,142.74000549316406,142.83999633789062,137.45530700683594,5100500
+2021-08-05,144.22999572753906,145.5399932861328,143.99000549316406,145.49000549316406,140.0054168701172,9001800
+2021-08-06,146.2100067138672,146.47000122070312,144.9499969482422,145.22999572753906,139.75521850585938,6421200
+2021-08-09,145.91000366210938,146.47999572753906,145.39999389648438,145.5800018310547,140.09202575683594,5270600
+2021-08-10,146.97000122070312,148.9499969482422,146.25,148.67999267578125,143.0751953125,12754000
+2021-08-11,149.50999450683594,151.5800018310547,149.16000366210938,150.00999450683594,144.3550567626953,13818600
+2021-08-12,149.0,150.2100067138672,148.80999755859375,149.05999755859375,143.9687042236328,6089700
+2021-08-13,149.3800048828125,150.36000061035156,149.16000366210938,149.52999877929688,144.4226531982422,5327100
+2021-08-16,149.67999267578125,151.72999572753906,149.0399932861328,150.75,145.60098266601562,15930500
+2021-08-17,150.39999389648438,152.5,149.10000610351562,150.6999969482422,145.5526885986328,16983400
+2021-08-18,150.5500030517578,152.57000732421875,149.02000427246094,149.10000610351562,144.00735473632812,9403900
+2021-08-19,148.3300018310547,150.66000366210938,148.0,150.11000061035156,144.9828338623047,7543500
+2021-08-20,150.47999572753906,151.72000122070312,149.75,151.4499969482422,146.27708435058594,6466800
+2021-08-23,151.52999877929688,151.7899932861328,150.41000366210938,150.4499969482422,145.31121826171875,5388700
+2021-08-24,150.5,150.5,148.6999969482422,148.89999389648438,143.81417846679688,6276300
+2021-08-25,148.41000366210938,149.27999877929688,148.02999877929688,148.9600067138672,143.87213134765625,7307100
+2021-08-26,147.47000122070312,148.27000427246094,146.6699981689453,147.35000610351562,142.31712341308594,7822300
+2021-08-27,147.50999450683594,147.69000244140625,146.17999267578125,146.52000427246094,141.51547241210938,7696200
+2021-08-30,146.4199981689453,148.0,146.02000427246094,147.6999969482422,142.6551513671875,5480200
+2021-08-31,147.99000549316406,148.44000244140625,147.24000549316406,148.10000610351562,143.04151916503906,8359500
+2021-09-01,147.55999755859375,147.92999267578125,146.57000732421875,147.77999877929688,142.73243713378906,6352200
+2021-09-02,148.1199951171875,148.7899932861328,147.69000244140625,148.55999755859375,143.48577880859375,6672700
+2021-09-03,148.1999969482422,149.64999389648438,147.89999389648438,149.25,144.15219116210938,5737300
+2021-09-07,148.97000122070312,149.1699981689453,147.05999755859375,147.27000427246094,142.23983764648438,8448400
+2021-09-08,146.9499969482422,148.32000732421875,146.72999572753906,147.4600067138672,142.42335510253906,6502800
+2021-09-09,147.4600067138672,147.61000061035156,145.83999633789062,146.4199981689453,141.41885375976562,7442900
+2021-09-10,147.1999969482422,147.24000549316406,145.42999267578125,145.88999938964844,140.906982421875,5258400
+2021-09-13,146.52000427246094,147.14999389648438,144.63999938964844,145.05999755859375,140.10533142089844,6509800
+2021-09-14,145.47999572753906,145.8800048828125,143.9199981689453,144.3000030517578,139.3712921142578,5511300
+2021-09-15,144.07000732421875,144.75,143.7899932861328,144.5500030517578,139.61276245117188,4950000
+2021-09-16,144.44000244140625,145.30999755859375,143.69000244140625,145.02999877929688,140.0763702392578,6142800
+2021-09-17,144.13999938964844,146.16000366210938,144.02000427246094,144.72999572753906,139.78659057617188,24344200
+2021-09-20,143.5,145.19000244140625,141.6199951171875,142.74000549316406,137.86459350585938,8351500
+2021-09-21,142.6999969482422,144.5800018310547,142.6699981689453,143.02000427246094,138.135009765625,5812500
+2021-09-22,143.47000122070312,143.60000610351562,142.2899932861328,142.69000244140625,137.81629943847656,5014800
+2021-09-23,143.22000122070312,143.6300048828125,142.4499969482422,142.77000427246094,137.8935546875,5195100
+2021-09-24,142.5,143.69000244140625,142.49000549316406,143.1699981689453,138.27989196777344,4453500
+2021-09-27,142.8699951171875,143.5500030517578,141.83999633789062,142.25,137.3913116455078,7083600
+2021-09-28,141.8800048828125,142.07000732421875,139.99000549316406,140.5,135.70108032226562,6860300
+2021-09-29,140.64999389648438,141.8300018310547,140.32000732421875,140.44000244140625,135.6431427001953,7125200
+2021-09-30,140.63999938964844,141.72999572753906,139.25,139.3800048828125,134.61936950683594,7485900
+2021-10-01,139.25999450683594,139.6300048828125,135.9199981689453,137.0500030517578,132.3689422607422,10004800
+2021-10-04,137.08999633789062,138.22999572753906,134.7100067138672,135.72999572753906,131.09400939941406,9990100
+2021-10-05,135.9499969482422,137.7100067138672,135.89999389648438,136.6199951171875,131.95359802246094,6865800
+2021-10-06,136.24000549316406,137.7899932861328,136.1300048828125,137.6199951171875,132.91946411132812,6458900
+2021-10-07,138.77999877929688,140.6999969482422,138.75999450683594,139.24000549316406,134.48414611816406,7022700
+2021-10-08,139.66000366210938,140.08999633789062,139.00999450683594,139.66000366210938,134.8897705078125,4615800
+2021-10-11,139.52000427246094,140.77999877929688,139.44000244140625,139.52999877929688,134.7642059326172,4349400
+2021-10-12,139.33999633789062,140.41000366210938,139.07000732421875,139.3800048828125,134.61936950683594,5263100
+2021-10-13,139.5,140.00999450683594,138.1300048828125,138.3699951171875,133.6438446044922,5979300
+2021-10-14,138.5,140.07000732421875,138.5,139.8699951171875,135.09259033203125,6594500
+2021-10-15,140.6199951171875,141.10000610351562,139.9600067138672,140.5500030517578,135.74937438964844,6912400
+2021-10-18,140.0,142.00999450683594,139.8300018310547,141.67999267578125,136.84078979492188,6629000
+2021-10-19,144.6300048828125,145.61000061035156,143.66000366210938,144.69000244140625,139.74798583984375,11148100
+2021-10-20,144.88999938964844,146.49000549316406,144.88999938964844,146.0,141.0132293701172,5817900
+2021-10-21,146.5800018310547,146.9199981689453,145.80999755859375,146.80999755859375,141.7955780029297,4651500
+2021-10-22,147.10000610351562,149.69000244140625,147.10000610351562,148.33999633789062,143.27330017089844,7065200
+2021-10-25,148.77999877929688,150.52000427246094,148.00999450683594,150.05999755859375,144.93455505371094,6429300
+2021-10-26,150.0,150.5500030517578,148.4600067138672,148.75,143.66929626464844,5806200
+2021-10-27,148.9600067138672,149.02000427246094,147.38999938964844,147.52999877929688,142.490966796875,4855200
+2021-10-28,148.33999633789062,148.97999572753906,147.7100067138672,148.4499969482422,143.3795166015625,4199500
+2021-10-29,147.91000366210938,150.10000610351562,147.55999755859375,149.4199981689453,144.31642150878906,7340900
+2021-11-01,149.97999572753906,150.75,149.35000610351562,149.7899932861328,144.6737518310547,4183200
+2021-11-02,149.97000122070312,150.17999267578125,149.27999877929688,149.72000122070312,144.60617065429688,4546300
+2021-11-03,149.60000610351562,150.2899932861328,149.02999877929688,150.17999267578125,145.05043029785156,4736500
+2021-11-04,150.17999267578125,151.85000610351562,149.8300018310547,151.27999877929688,146.1128692626953,5049700
+2021-11-05,152.0,152.0,149.6199951171875,150.22999572753906,145.09873962402344,5027300
+2021-11-08,150.22000122070312,150.50999450683594,148.72999572753906,149.27000427246094,144.17152404785156,5124400
+2021-11-09,149.52000427246094,149.8699951171875,148.8699951171875,149.7899932861328,144.6737518310547,5000600
+2021-11-10,148.72999572753906,149.6199951171875,147.97999572753906,148.44000244140625,143.36990356445312,5601200
+2021-11-11,148.77000427246094,148.99000549316406,148.19000244140625,148.5,143.42782592773438,4534400
+2021-11-12,149.0,149.24000549316406,147.5399932861328,147.75999450683594,142.713134765625,6104600
+2021-11-15,148.14999389648438,148.4499969482422,146.39999389648438,146.91000366210938,141.89215087890625,9632000
+2021-11-16,145.10000610351562,146.67999267578125,142.3000030517578,143.1699981689453,138.27989196777344,24662200
+2021-11-17,143.16000366210938,144.72000122070312,141.82000732421875,141.94000244140625,137.09190368652344,11038700
+2021-11-18,142.13999938964844,143.2899932861328,140.86000061035156,143.16000366210938,138.27023315429688,8131400
+2021-11-19,143.6199951171875,144.0,141.94000244140625,142.38999938964844,137.52651977539062,9373100
+2021-11-22,142.66000366210938,145.36000061035156,142.0,144.77999877929688,139.8348846435547,9708800
+2021-11-23,144.25,145.97999572753906,143.25,145.80999755859375,140.82972717285156,9969300
+2021-11-24,145.72999572753906,147.05999755859375,145.63999938964844,146.5399932861328,141.5347900390625,6029800
+2021-11-26,146.44000244140625,147.8800048828125,144.4199981689453,144.89999389648438,139.95079040527344,7013200
+2021-11-29,145.0,145.25,142.22999572753906,142.6300048828125,137.7583465576172,11013200
+2021-11-30,141.47999572753906,142.5,140.00999450683594,140.6300048828125,135.82666015625,21606300
+2021-12-01,140.50999450683594,140.72000122070312,137.0399932861328,137.13999938964844,132.4558563232422,12207100
+2021-12-02,137.6300048828125,138.44000244140625,135.24000549316406,135.47000122070312,130.84288024902344,13268600
+2021-12-03,135.86000061035156,137.8800048828125,135.2899932861328,137.50999450683594,132.8131866455078,14714200
+2021-12-06,137.55999755859375,139.36000061035156,137.10000610351562,139.0,134.25233459472656,10863100
+2021-12-07,139.60000610351562,139.8300018310547,138.08999633789062,138.5500030517578,133.81768798828125,12579700
+2021-12-08,138.05999755859375,138.5,136.00999450683594,137.14999389648438,132.46551513671875,11498800
+2021-12-09,136.6300048828125,138.57000732421875,135.7100067138672,138.5,134.30799865722656,10783900
+2021-12-10,138.33999633789062,141.3000030517578,137.57000732421875,141.02999877929688,136.7614288330078,12858500
+2021-12-13,140.24000549316406,143.75,140.00999450683594,143.57000732421875,139.2245635986328,18013100
+2021-12-14,143.3000030517578,145.27999877929688,142.14999389648438,144.94000244140625,140.55307006835938,15573800
+2021-12-15,145.2100067138672,146.47000122070312,143.39999389648438,145.77000427246094,141.35797119140625,11163300
+2021-12-16,145.77000427246094,146.52999877929688,142.88999938964844,143.33999633789062,139.0015106201172,13023200
+2021-12-17,142.75,143.9499969482422,138.38999938964844,138.75,134.55043029785156,26193700
+2021-12-20,138.1199951171875,139.75,137.60000610351562,139.1999969482422,134.98681640625,10339300
+2021-12-21,138.89999389648438,139.86000061035156,138.00999450683594,139.6199951171875,135.39410400390625,8206800
+2021-12-22,139.89999389648438,139.99000549316406,138.52999877929688,139.8000030517578,135.5686492919922,5676000
+2021-12-23,139.8000030517578,140.16000366210938,138.85000610351562,139.49000549316406,135.26803588867188,5864200
+2021-12-27,139.60000610351562,140.8699951171875,139.57000732421875,140.75999450683594,136.49957275390625,5346900
+2021-12-28,140.60000610351562,142.97000122070312,140.60000610351562,142.77999877929688,138.45846557617188,5261000
+2021-12-29,142.66000366210938,143.52999877929688,142.32000732421875,142.7100067138672,138.3905792236328,4348400
+2021-12-30,143.25999450683594,143.6999969482422,142.47999572753906,143.1699981689453,138.83665466308594,4983000
+2021-12-31,143.1999969482422,145.0399932861328,142.9199981689453,144.69000244140625,140.31065368652344,5982600
+2022-01-03,144.0,144.7899932861328,143.00999450683594,144.64999389648438,140.2718505859375,6902200
+2022-01-04,144.0399932861328,145.13999938964844,141.75999450683594,142.0,137.70204162597656,11310000
+2022-01-05,142.85000610351562,145.9499969482422,142.74000549316406,143.9199981689453,139.56393432617188,11806000
+2022-01-06,143.6199951171875,144.63999938964844,142.39999389648438,143.52000427246094,139.1760711669922,7276300
+2022-01-07,143.5,145.36000061035156,142.9600067138672,144.88999938964844,140.5045928955078,6574500
+2022-01-10,145.44000244140625,145.58999633789062,143.1199951171875,144.61000061035156,140.2330780029297,7577200
+2022-01-11,144.2100067138672,144.6199951171875,143.17999267578125,144.1999969482422,139.8354949951172,7222900
+2022-01-12,143.67999267578125,143.9600067138672,143.0,143.44000244140625,139.09848022460938,6315600
+2022-01-13,143.42999267578125,145.67999267578125,143.11000061035156,145.47000122070312,141.06704711914062,8084200
+2022-01-14,144.22000122070312,146.6300048828125,144.22000122070312,145.05999755859375,140.66944885253906,8955800
+2022-01-18,144.41000366210938,144.6999969482422,142.1300048828125,142.52000427246094,138.20632934570312,7041300
+2022-01-19,142.5399932861328,144.99000549316406,141.9199981689453,143.94000244140625,139.5833282470703,7558000
+2022-01-20,142.35000610351562,144.4600067138672,141.07000732421875,141.22000122070312,136.94566345214844,7462400
+2022-01-21,141.22000122070312,142.25999450683594,140.05999755859375,140.19000244140625,135.9468536376953,9169400
+2022-01-24,139.07000732421875,140.52999877929688,137.30999755859375,140.1999969482422,135.95652770996094,9566400
+2022-01-25,139.99000549316406,140.3699951171875,136.80999755859375,137.14999389648438,132.9988555908203,9826500
+2022-01-26,137.33999633789062,138.7899932861328,135.16000366210938,135.75,131.6412353515625,8728500
+2022-01-27,136.9199981689453,139.0800018310547,135.3699951171875,135.83999633789062,131.72850036621094,9253000
+2022-01-28,136.0,137.57000732421875,133.9499969482422,137.52000427246094,133.357666015625,8377300
+2022-01-31,137.08999633789062,140.0399932861328,136.6999969482422,139.80999755859375,135.578369140625,6731200
+2022-02-01,139.2100067138672,141.14999389648438,138.99000549316406,140.91000366210938,136.64505004882812,6774400
+2022-02-02,141.0,141.63999938964844,140.14999389648438,140.85000610351562,136.58685302734375,6049900
+2022-02-03,140.25999450683594,141.99000549316406,139.77000427246094,140.99000549316406,136.72262573242188,6913700
+2022-02-04,140.88999938964844,141.0,138.35000610351562,139.3300018310547,135.11288452148438,7345500
+2022-02-07,140.05999755859375,140.07000732421875,137.61000061035156,137.9600067138672,133.7843475341797,6670100
+2022-02-08,138.32000732421875,139.24000549316406,137.50999450683594,137.99000549316406,133.8134307861328,6486300
+2022-02-09,138.5,138.7899932861328,137.47000122070312,137.69000244140625,133.5225372314453,7157900
+2022-02-10,136.5500030517578,137.00999450683594,135.4600067138672,136.0800018310547,131.9612274169922,9270200
+2022-02-11,136.82000732421875,137.17999267578125,134.1699981689453,135.3300018310547,131.23397827148438,7911100
+2022-02-14,135.3300018310547,135.9600067138672,132.7100067138672,133.9499969482422,129.89572143554688,9787800
+2022-02-15,134.74000549316406,135.6699981689453,133.7899932861328,134.3699951171875,130.30299377441406,7274800
+2022-02-16,134.3300018310547,134.8800048828125,132.6999969482422,133.52999877929688,129.48843383789062,9496900
+2022-02-17,134.0,139.47000122070312,133.77999877929688,138.8800048828125,134.67649841308594,17943800
+2022-02-18,138.10000610351562,139.58999633789062,137.16000366210938,137.99000549316406,133.8134307861328,10367800
+2022-02-22,137.77000427246094,138.24000549316406,135.94000244140625,136.4499969482422,132.3200225830078,8460300
+2022-02-23,136.86000061035156,137.19000244140625,134.83999633789062,135.0500030517578,130.96243286132812,7010300
+2022-02-24,133.91000366210938,135.00999450683594,132.00999450683594,134.52999877929688,130.45814514160156,10572500
+2022-02-25,134.80999755859375,136.77999877929688,134.08999633789062,136.3800048828125,132.25218200683594,8332600
+2022-02-28,135.0,136.07000732421875,133.77000427246094,135.16000366210938,131.06910705566406,8762200
+2022-03-01,135.8699951171875,137.88999938964844,135.02000427246094,135.99000549316406,131.8739776611328,8008300
+2022-03-02,135.66000366210938,136.8300018310547,135.17999267578125,136.16000366210938,132.03883361816406,7954600
+2022-03-03,137.2899932861328,140.47000122070312,136.5500030517578,139.2899932861328,135.0740966796875,9961700
+2022-03-04,137.80999755859375,142.94000244140625,137.58999633789062,142.82000732421875,138.4972686767578,11858800
+2022-03-07,141.3000030517578,143.6300048828125,140.4499969482422,141.6699981689453,137.3820343017578,15290000
+2022-03-08,141.5,142.4600067138672,138.5800018310547,138.74000549316406,134.5407257080078,9435200
+2022-03-09,140.0,140.24000549316406,138.13999938964844,139.4600067138672,135.2389373779297,7374300
+2022-03-10,139.49000549316406,143.0,139.00999450683594,142.6300048828125,138.31300354003906,9170900
+2022-03-11,142.3000030517578,144.0500030517578,141.8800048828125,142.07000732421875,137.7699432373047,6387400
+2022-03-14,142.02000427246094,144.85000610351562,141.99000549316406,144.0500030517578,139.69000244140625,7548800
+2022-03-15,144.52999877929688,146.14999389648438,143.85000610351562,145.77999877929688,141.36766052246094,7624200
+2022-03-16,145.38999938964844,146.94000244140625,143.6999969482422,145.35000610351562,140.95068359375,8205300
+2022-03-17,144.4499969482422,145.3000030517578,142.64999389648438,145.00999450683594,141.1648406982422,6341000
+2022-03-18,145.17999267578125,145.57000732421875,144.11000061035156,145.44000244140625,141.58343505859375,10411100
+2022-03-21,145.42999267578125,147.2899932861328,143.6199951171875,144.22999572753906,140.40550231933594,7116900
+2022-03-22,144.61000061035156,144.97000122070312,142.97999572753906,143.8000030517578,139.98690795898438,6745000
+2022-03-23,143.13999938964844,143.72999572753906,141.52000427246094,141.9499969482422,138.1859893798828,6541800
+2022-03-24,142.38999938964844,143.91000366210938,141.8800048828125,142.8300018310547,139.0426483154297,4480300
+2022-03-25,143.4499969482422,143.92999267578125,142.25999450683594,143.4499969482422,139.6461944580078,4695100
+2022-03-28,143.5,146.05999755859375,143.3000030517578,146.0,142.1285858154297,6701900
+2022-03-29,146.60000610351562,148.10000610351562,146.25,147.22999572753906,143.32594299316406,6644800
+2022-03-30,147.1300048828125,150.17999267578125,147.0399932861328,149.8699951171875,145.8959503173828,8330500
+2022-03-31,148.7899932861328,150.5399932861328,148.17999267578125,148.9199981689453,144.9711456298828,9054600
+2022-04-01,149.66000366210938,151.27000427246094,148.83999633789062,151.00999450683594,147.0057373046875,6979900
+2022-04-04,150.91000366210938,153.1999969482422,150.0800018310547,151.0399932861328,147.03494262695312,8444200
+2022-04-05,150.8800048828125,153.3300018310547,150.8800048828125,151.47000122070312,147.45355224609375,6219300
+2022-04-06,151.02000427246094,155.4199981689453,150.5,154.99000549316406,150.8802032470703,9339500
+2022-04-07,155.10000610351562,157.5399932861328,154.44000244140625,156.5399932861328,152.38909912109375,9029400
+2022-04-08,156.91000366210938,158.41000366210938,156.2100067138672,157.41000366210938,153.23602294921875,7764800
+2022-04-11,156.97000122070312,158.24000549316406,153.6300048828125,154.2899932861328,150.19876098632812,8237600
+2022-04-12,154.24000549316406,155.39999389648438,152.5500030517578,153.22999572753906,149.16688537597656,8920400
+2022-04-13,153.4499969482422,157.7899932861328,153.35000610351562,157.22000122070312,153.05108642578125,9761500
+2022-04-14,157.11000061035156,158.2899932861328,156.42999267578125,157.0800018310547,152.91477966308594,7453500
+2022-04-18,156.75,157.97999572753906,155.2100067138672,155.8800048828125,151.74658203125,4890600
+2022-04-19,156.6699981689453,157.9499969482422,156.0399932861328,157.64999389648438,153.46963500976562,5285000
+2022-04-20,158.35000610351562,160.35000610351562,158.2899932861328,159.6300048828125,155.39718627929688,6607200
+2022-04-21,159.9199981689453,160.77000427246094,159.07000732421875,159.8699951171875,155.6307830810547,6056100
+2022-04-22,160.25,160.36000061035156,156.66000366210938,156.86000061035156,152.7006072998047,7015400
+2022-04-25,156.3699951171875,157.47000122070312,154.35000610351562,156.94000244140625,152.77847290039062,6019200
+2022-04-26,156.3699951171875,158.1300048828125,155.1999969482422,155.3000030517578,151.18199157714844,6533700
+2022-04-27,155.52999877929688,156.1999969482422,154.02000427246094,154.24000549316406,150.1501007080078,5832300
+2022-04-28,155.22999572753906,156.97999572753906,154.10000610351562,156.2100067138672,152.06784057617188,4985300
+2022-04-29,155.80999755859375,156.22000122070312,152.7100067138672,152.99000549316406,148.93321228027344,7029600
+2022-05-02,154.9600067138672,154.99000549316406,150.32000732421875,151.97999572753906,147.9499969482422,6672000
+2022-05-03,152.42999267578125,154.27999877929688,151.77999877929688,152.50999450683594,148.46595764160156,5983500
+2022-05-04,152.02999877929688,154.82000732421875,151.50999450683594,154.6199951171875,150.52000427246094,6674200
+2022-05-05,153.63999938964844,153.8300018310547,151.39999389648438,152.74000549316406,149.2303466796875,7744800
+2022-05-06,151.7100067138672,153.9499969482422,148.27000427246094,149.55999755859375,146.1234130859375,11419400
+2022-05-09,148.47000122070312,153.10000610351562,148.19000244140625,151.30999755859375,147.8332061767578,9402400
+2022-05-10,151.42999267578125,152.2899932861328,148.55999755859375,149.17999267578125,145.7521209716797,8287100
+2022-05-11,149.39999389648438,150.75,146.91000366210938,147.6199951171875,144.22799682617188,9292900
+2022-05-12,147.86000061035156,150.14999389648438,146.52000427246094,147.47999572753906,144.09120178222656,8414800
+2022-05-13,147.7100067138672,148.3800048828125,146.13999938964844,148.0500030517578,144.64810180664062,6654100
+2022-05-16,149.3800048828125,149.72999572753906,146.4600067138672,148.2100067138672,144.80442810058594,7149700
+2022-05-17,136.42999267578125,137.44000244140625,130.63999938964844,131.35000610351562,128.3318634033203,44313400
+2022-05-18,128.02999877929688,128.27000427246094,121.52999877929688,122.43000030517578,119.6167984008789,34751000
+2022-05-19,120.87000274658203,121.79000091552734,118.5999984741211,119.06999969482422,116.3340072631836,23669500
+2022-05-20,119.63999938964844,120.83999633789062,117.2699966430664,119.19999694824219,116.46102142333984,16452000
+2022-05-23,119.91999816894531,123.7699966430664,119.86000061035156,122.5999984741211,119.78290557861328,14560300
+2022-05-24,121.20999908447266,124.55000305175781,121.08000183105469,124.12999725341797,121.27774047851562,11528300
+2022-05-25,124.0,124.66999816894531,122.5999984741211,123.37000274658203,120.53520965576172,9040600
+2022-05-26,125.30000305175781,126.4000015258789,124.4000015258789,126.0,123.10477447509766,9399200
+2022-05-27,125.48999786376953,128.6199951171875,125.30999755859375,128.47999572753906,125.52777862548828,8433300
+2022-05-31,127.45999908447266,129.89999389648438,127.41999816894531,128.6300048828125,125.67435455322266,12304100
+2022-06-01,128.5,128.9199981689453,124.68000030517578,125.44999694824219,122.56741333007812,9511600
+2022-06-02,125.56999969482422,127.52999877929688,124.33000183105469,127.51000213623047,124.580078125,7738100
+2022-06-03,126.66999816894531,127.41999816894531,125.08999633789062,125.31999969482422,122.44039916992188,6100900
+2022-06-06,125.81999969482422,126.30000305175781,124.58999633789062,124.87000274658203,122.000732421875,6618500
+2022-06-07,121.23999786376953,123.48999786376953,120.87999725341797,123.37000274658203,120.53520965576172,15902600
+2022-06-08,122.3499984741211,123.91000366210938,121.94999694824219,122.30000305175781,119.48979949951172,7507600
+2022-06-09,122.0,124.3499984741211,120.98999786376953,121.0199966430664,118.23918914794922,6626700
+2022-06-10,119.75,122.73999786376953,119.33999633789062,121.69999694824219,118.90357971191406,8412700
+2022-06-13,119.73999786376953,121.23999786376953,119.08999633789062,119.41000366210938,116.66619873046875,8299300
+2022-06-14,119.12999725341797,120.0,118.16999816894531,119.45999908447266,116.71504211425781,7181400
+2022-06-15,119.97000122070312,120.41000366210938,117.9000015258789,119.37999725341797,116.63689422607422,8638000
+2022-06-16,118.3499984741211,121.76000213623047,118.2300033569336,120.62000274658203,117.848388671875,10235600
+2022-06-17,120.0199966430664,120.87999725341797,117.97000122070312,118.29000091552734,115.5719223022461,12279600
+2022-06-21,118.30000305175781,122.77999877929688,118.22000122070312,122.16999816894531,119.3627700805664,7972200
+2022-06-22,122.0999984741211,123.25,120.58999633789062,120.69000244140625,117.91677856445312,6745000
+2022-06-23,121.75,123.95999908447266,121.19999694824219,123.62000274658203,120.77945709228516,6013600
+2022-06-24,124.08999633789062,125.30999755859375,123.16000366210938,123.72000122070312,120.87715911865234,10615300
+2022-06-27,123.77999877929688,124.73999786376953,122.79000091552734,124.12000274658203,121.2679672241211,6629700
+2022-06-28,124.66000366210938,125.56999969482422,122.29000091552734,122.37000274658203,119.55818176269531,5133000
+2022-06-29,122.88999938964844,123.3499984741211,120.97000122070312,121.91999816894531,119.11852264404297,6370500
+2022-06-30,120.87999725341797,122.05999755859375,119.88999938964844,121.58000183105469,118.78633880615234,6388700
+2022-07-01,121.94000244140625,122.91999816894531,121.16000366210938,122.62999725341797,119.81220245361328,5820300
+2022-07-05,122.20999908447266,124.51000213623047,121.61000061035156,124.25,121.39498138427734,6072700
+2022-07-06,124.4800033569336,126.27999877929688,124.30000305175781,125.12999725341797,122.25476837158203,7100000
+2022-07-07,125.19000244140625,125.52999877929688,124.12000274658203,125.31999969482422,122.44039916992188,5829100
+2022-07-08,125.81999969482422,126.61000061035156,125.1500015258789,125.4000015258789,122.5185546875,4917000
+2022-07-11,125.0199966430664,126.33000183105469,124.62000274658203,125.44999694824219,122.56741333007812,3844300
+2022-07-12,125.11000061035156,127.12999725341797,124.72000122070312,125.06999969482422,122.19613647460938,4577400
+2022-07-13,124.44000244140625,126.45999908447266,123.91000366210938,125.37000274658203,122.48925018310547,4229700
+2022-07-14,124.16000366210938,128.32000732421875,124.13999938964844,127.81999969482422,124.88294219970703,6968500
+2022-07-15,128.8000030517578,130.27000427246094,128.0500030517578,129.07000732421875,126.10424041748047,7061400
+2022-07-18,128.64999389648438,130.3000030517578,128.25999450683594,128.77000427246094,125.81112670898438,4747900
+2022-07-19,129.38999938964844,129.9600067138672,128.60000610351562,129.55999755859375,126.58296966552734,5665100
+2022-07-20,130.50999450683594,131.30999755859375,129.5,130.63999938964844,127.6381607055664,6188300
+2022-07-21,130.67999267578125,132.55999755859375,130.5,132.5500030517578,129.50425720214844,6254900
+2022-07-22,132.5399932861328,133.38999938964844,131.22999572753906,132.2100067138672,129.17210388183594,4538800
+2022-07-25,132.38999938964844,132.6999969482422,131.4600067138672,132.02000427246094,128.98643493652344,6845100
+2022-07-26,121.12999725341797,122.69000244140625,120.05999755859375,121.9800033569336,119.17715454101562,31797200
+2022-07-27,121.23999786376953,126.7699966430664,121.02999877929688,126.58999633789062,123.68120574951172,14053200
+2022-07-28,126.2699966430664,130.50999450683594,126.2699966430664,129.75,126.76859283447266,11087400
+2022-07-29,128.32000732421875,132.25999450683594,128.00999450683594,132.0500030517578,129.0157470703125,10047300
+2022-08-01,131.05999755859375,134.22999572753906,131.0,132.5399932861328,129.49452209472656,8332100
+2022-08-02,133.14999389648438,133.7100067138672,131.39999389648438,132.67999267578125,129.63125610351562,6565000
+2022-08-03,132.16000366210938,132.94000244140625,129.86000061035156,130.5,127.50137329101562,10667700
+2022-08-04,130.6699981689453,130.8000030517578,125.33000183105469,125.56999969482422,122.68465423583984,17702000
+2022-08-05,125.51000213623047,126.80999755859375,125.12000274658203,126.58000183105469,123.67145538330078,10669000
+2022-08-08,126.6500015258789,128.2100067138672,126.61000061035156,127.61000061035156,124.67777252197266,6058400
+2022-08-09,127.88999938964844,128.97000122070312,127.20999908447266,128.8699951171875,125.90882110595703,6441700
+2022-08-10,130.0,130.14999389648438,128.38999938964844,129.13999938964844,126.17262268066406,8417000
+2022-08-11,129.6999969482422,130.3699951171875,128.60000610351562,129.82000732421875,127.389404296875,7951500
+2022-08-12,130.0,132.83999633789062,129.82000732421875,132.22000122070312,129.7444610595703,8875000
+2022-08-15,131.6300048828125,133.57000732421875,131.36000061035156,132.60000610351562,130.1173553466797,8838700
+2022-08-16,138.89999389648438,140.92999267578125,138.19000244140625,139.3699951171875,136.76058959960938,30591100
+2022-08-17,138.57000732421875,142.72000122070312,138.39999389648438,139.52000427246094,136.9077911376953,13930700
+2022-08-18,139.52999877929688,140.4199981689453,138.5,139.07000732421875,136.4662322998047,6399200
+2022-08-19,138.9199981689453,139.07000732421875,136.91000366210938,137.02000427246094,134.45458984375,7639600
+2022-08-22,136.1999969482422,136.72000122070312,134.44000244140625,134.57000732421875,132.05047607421875,6222400
+2022-08-23,134.61000061035156,134.9600067138672,133.2100067138672,134.0,131.4911346435547,5651700
+2022-08-24,134.35000610351562,135.2899932861328,133.60000610351562,134.97000122070312,132.4429931640625,5255500
+2022-08-25,135.27999877929688,135.99000549316406,135.02999877929688,135.8699951171875,133.3261260986328,6471500
+2022-08-26,136.11000061035156,136.8300018310547,131.50999450683594,131.60000610351562,129.1360626220703,7110600
+2022-08-29,130.8300018310547,133.8699951171875,130.58999633789062,132.8800048828125,130.39210510253906,5793900
+2022-08-30,133.33999633789062,133.64999389648438,131.74000549316406,132.47999572753906,129.9995880126953,4822700
+2022-08-31,132.77999877929688,133.7899932861328,131.92999267578125,132.5500030517578,130.0682830810547,7486900
+2022-09-01,132.5399932861328,135.13999938964844,132.39999389648438,134.47999572753906,131.96214294433594,7247300
+2022-09-02,134.85000610351562,135.6699981689453,132.44000244140625,133.0,130.50987243652344,5744800
+2022-09-06,133.0500030517578,133.6199951171875,130.72000122070312,132.33999633789062,129.8622283935547,7299900
+2022-09-07,133.05999755859375,135.97000122070312,132.74000549316406,135.74000549316406,133.19857788085938,5686300
+2022-09-08,135.39999389648438,136.8699951171875,134.8800048828125,136.42999267578125,133.87564086914062,5652000
+2022-09-09,136.3000030517578,137.5,136.1300048828125,136.83999633789062,134.27796936035156,5380200
+2022-09-12,137.0800018310547,138.25,136.97000122070312,138.07000732421875,135.4849395751953,4761500
+2022-09-13,136.86000061035156,137.9499969482422,134.80999755859375,135.22000122070312,132.6883087158203,5895800
+2022-09-14,135.6300048828125,136.52999877929688,134.10000610351562,134.9199981689453,132.39390563964844,6644900
+2022-09-15,135.0500030517578,135.14999389648438,132.97000122070312,133.47000122070312,130.9710693359375,6729800
+2022-09-16,132.0,134.5500030517578,131.27999877929688,133.19000244140625,130.69630432128906,13958100
+2022-09-19,132.82000732421875,134.75999450683594,132.47000122070312,134.3300018310547,131.81495666503906,5617700
+2022-09-20,133.47999572753906,133.8800048828125,132.5399932861328,133.5500030517578,131.04957580566406,4654500
+2022-09-21,135.44000244140625,137.4499969482422,134.6199951171875,134.77000427246094,132.24673461914062,8301200
+2022-09-22,134.57000732421875,134.72000122070312,132.83999633789062,133.38999938964844,130.89254760742188,5581500
+2022-09-23,132.8699951171875,133.17999267578125,128.77000427246094,130.05999755859375,127.62490844726562,9065100
+2022-09-26,128.75,132.13999938964844,128.27000427246094,131.30999755859375,128.8514862060547,7670400
+2022-09-27,132.22999572753906,133.42999267578125,130.3000030517578,130.9499969482422,128.4982452392578,5723900
+2022-09-28,131.41000366210938,133.64999389648438,129.72000122070312,133.11000061035156,130.6177978515625,5612800
+2022-09-29,133.5,134.1199951171875,131.6300048828125,132.25,129.77391052246094,5080500
+2022-09-30,132.24000549316406,132.36000061035156,129.6999969482422,129.6999969482422,127.27164459228516,6534100
+2022-10-03,130.24000549316406,132.7899932861328,130.00999450683594,132.52999877929688,130.0486602783203,5858300
+2022-10-04,133.86000061035156,135.1999969482422,133.3699951171875,134.25,131.7364501953125,5378100
+2022-10-05,133.75999450683594,134.6199951171875,132.50999450683594,132.9199981689453,130.43136596679688,4851300
+2022-10-06,133.0800018310547,134.47999572753906,131.5800018310547,131.67999267578125,129.21458435058594,4733500
+2022-10-07,131.30999755859375,131.64999389648438,128.07000732421875,128.55999755859375,126.15299987792969,5693500
+2022-10-10,129.52999877929688,129.92999267578125,128.27999877929688,129.32000732421875,126.89875793457031,3803900
+2022-10-11,129.50999450683594,133.8000030517578,129.4600067138672,132.6699981689453,130.18605041503906,7092000
+2022-10-12,133.00999450683594,134.77000427246094,130.97000122070312,131.1699981689453,128.71412658691406,5649200
+2022-10-13,129.27999877929688,132.94000244140625,128.3699951171875,132.27999877929688,129.80335998535156,6848500
+2022-10-14,132.44000244140625,133.22000122070312,130.0500030517578,130.42999267578125,127.98796844482422,5547000
+2022-10-17,130.9600067138672,132.8300018310547,130.58999633789062,131.3699951171875,128.91038513183594,5937500
+2022-10-18,133.42999267578125,135.10000610351562,133.3300018310547,134.13999938964844,131.62852478027344,5614100
+2022-10-19,134.3300018310547,134.72999572753906,132.97000122070312,133.75999450683594,131.25563049316406,3779800
+2022-10-20,133.97999572753906,135.39999389648438,133.64999389648438,134.08999633789062,131.5794677734375,4251600
+2022-10-21,134.80999755859375,137.41000366210938,134.0,136.8000030517578,134.23870849609375,6044900
+2022-10-24,137.4499969482422,140.47999572753906,137.1300048828125,139.41000366210938,136.7998504638672,6268900
+2022-10-25,139.08999633789062,140.44000244140625,138.32000732421875,140.07000732421875,137.44747924804688,5017100
+2022-10-26,140.36000061035156,142.0399932861328,139.82000732421875,141.13999938964844,138.49745178222656,6918100
+2022-10-27,141.00999450683594,142.10000610351562,140.2899932861328,140.72999572753906,138.09512329101562,5534300
+2022-10-28,140.0500030517578,142.89999389648438,140.0399932861328,142.50999450683594,139.841796875,4549400
+2022-10-31,142.33999633789062,143.07000732421875,141.77000427246094,142.3300018310547,139.66517639160156,7524000
+2022-11-01,142.97000122070312,143.5500030517578,141.5,141.69000244140625,139.0371551513672,4938100
+2022-11-02,141.16000366210938,143.57000732421875,140.6999969482422,140.75,138.11477661132812,5174000
+2022-11-03,139.50999450683594,141.7100067138672,139.0800018310547,140.72000122070312,138.0853271484375,3658800
+2022-11-04,142.02999877929688,142.2100067138672,138.7899932861328,140.97000122070312,138.3306427001953,4889800
+2022-11-07,141.25999450683594,142.97000122070312,141.25999450683594,142.4499969482422,139.78292846679688,3788000
+2022-11-08,142.5800018310547,144.07000732421875,141.50999450683594,142.7899932861328,140.11656188964844,5022800
+2022-11-09,142.75999450683594,143.16000366210938,139.2100067138672,139.47000122070312,136.85873413085938,5310700
+2022-11-10,142.50999450683594,142.69000244140625,140.5,142.36000061035156,139.6946258544922,6770200
+2022-11-11,142.6699981689453,143.1199951171875,139.99000549316406,142.5800018310547,139.91050720214844,6423600
+2022-11-14,141.63999938964844,143.32000732421875,138.27000427246094,138.38999938964844,135.7989501953125,12508600
+2022-11-15,145.61000061035156,150.27000427246094,144.5500030517578,147.44000244140625,144.67950439453125,25516200
+2022-11-16,147.8800048828125,150.1999969482422,147.1199951171875,148.5,145.71966552734375,10864400
+2022-11-17,147.00999450683594,148.72999572753906,146.7100067138672,148.0,145.22900390625,8263800
+2022-11-18,149.6699981689453,150.24000549316406,148.77000427246094,150.22999572753906,147.41726684570312,6329000
+2022-11-21,150.61000061035156,152.13999938964844,150.19000244140625,151.14999389648438,148.32003784179688,7052400
+2022-11-22,152.0,152.4499969482422,151.1199951171875,151.69000244140625,148.84994506835938,5632800
+2022-11-23,152.0800018310547,153.3699951171875,151.8800048828125,152.4199981689453,149.56626892089844,5640200
+2022-11-25,152.1199951171875,153.08999633789062,151.86000061035156,153.07000732421875,150.2041015625,2925800
+2022-11-28,152.72000122070312,154.63999938964844,152.72000122070312,153.50999450683594,150.6358642578125,5891600
+2022-11-29,153.02999877929688,153.7100067138672,152.5500030517578,152.97000122070312,150.10595703125,4613900
+2022-11-30,152.61000061035156,152.77000427246094,151.1999969482422,152.4199981689453,149.56626892089844,10446000
+2022-12-01,152.0500030517578,153.61000061035156,150.72999572753906,153.3699951171875,150.49847412109375,7577400
+2022-12-02,151.47999572753906,153.24000549316406,151.47999572753906,153.22000122070312,150.35128784179688,6911000
+2022-12-05,152.75,153.0,150.50999450683594,151.64999389648438,148.8106689453125,7869400
+2022-12-06,151.1999969482422,151.91000366210938,149.2100067138672,149.88999938964844,147.08363342285156,6875200
+2022-12-07,150.5,151.2100067138672,148.82000732421875,149.11000061035156,146.3182373046875,5850100
+2022-12-08,149.16000366210938,149.27999877929688,148.13999938964844,148.77999877929688,146.54478454589844,4504200
+2022-12-09,147.47000122070312,147.72000122070312,145.22000122070312,145.30999755859375,143.12692260742188,9309800
+2022-12-12,145.89999389648438,148.10000610351562,145.55999755859375,148.02000427246094,145.7962188720703,6477400
+2022-12-13,150.0,150.1999969482422,146.74000549316406,147.49000549316406,145.274169921875,7802700
+2022-12-14,147.08999633789062,148.52999877929688,145.9600067138672,146.6699981689453,144.4664764404297,6778200
+2022-12-15,145.5800018310547,146.4199981689453,143.6300048828125,145.36000061035156,143.17617797851562,5838000
+2022-12-16,144.47999572753906,144.72000122070312,142.57000732421875,142.75,140.60537719726562,13447700
+2022-12-19,143.00999450683594,143.55999755859375,141.72999572753906,142.8000030517578,140.6546173095703,5022500
+2022-12-20,142.9199981689453,144.63999938964844,142.25,144.0500030517578,141.88583374023438,5669800
+2022-12-21,144.32000732421875,145.94000244140625,144.25999450683594,145.17999267578125,142.9988555908203,4575500
+2022-12-22,144.77000427246094,144.97999572753906,141.92999267578125,143.47999572753906,141.3244171142578,4360800
+2022-12-23,143.0500030517578,143.8000030517578,142.27999877929688,143.77000427246094,141.61004638671875,3182500
+2022-12-27,144.0399932861328,144.4499969482422,143.19000244140625,143.80999755859375,141.6494598388672,3348200
+2022-12-28,143.47000122070312,143.6699981689453,140.91000366210938,141.2899932861328,139.16732788085938,5082100
+2022-12-29,142.13999938964844,143.02000427246094,141.75,142.14999389648438,140.01438903808594,3057300
+2022-12-30,141.55999755859375,141.99000549316406,140.80999755859375,141.7899932861328,139.6597900390625,3835300
+2023-01-03,142.5500030517578,143.7100067138672,142.08999633789062,143.60000610351562,141.44259643554688,5749900
+2023-01-04,143.4199981689453,144.0500030517578,142.07000732421875,143.75999450683594,141.60020446777344,4446100
+2023-01-05,143.4600067138672,144.1300048828125,142.64999389648438,143.27000427246094,141.11756896972656,4424800
+2023-01-06,144.60000610351562,147.5500030517578,144.24000549316406,146.77999877929688,144.5748291015625,7077300
+2023-01-09,146.32000732421875,147.86000061035156,144.8000030517578,144.9499969482422,142.77232360839844,5918900
+2023-01-10,144.94000244140625,145.4499969482422,143.72999572753906,144.86000061035156,142.68368530273438,3990200
+2023-01-11,145.74000549316406,146.17999267578125,144.72999572753906,146.1300048828125,143.93460083007812,4944900
+2023-01-12,146.41000366210938,146.4199981689453,144.38999938964844,144.80999755859375,142.63441467285156,4157600
+2023-01-13,145.52999877929688,145.82000732421875,143.86000061035156,145.2899932861328,143.10720825195312,4566600
+2023-01-17,145.2899932861328,145.7100067138672,144.1999969482422,144.41000366210938,142.24044799804688,5040800
+2023-01-18,144.1999969482422,144.25,140.47999572753906,140.83999633789062,138.72409057617188,7558100
+2023-01-19,141.38999938964844,141.52999877929688,138.7899932861328,138.8300018310547,136.7442626953125,5780700
+2023-01-20,139.39999389648438,140.77999877929688,138.1699981689453,140.5399932861328,138.42857360839844,9847700
+2023-01-23,140.4600067138672,143.00999450683594,140.1999969482422,142.63999938964844,140.49700927734375,4383300
+2023-01-24,146.5500030517578,146.5500030517578,141.0,143.02000427246094,140.87132263183594,4556400
+2023-01-25,142.24000549316406,142.83999633789062,140.38999938964844,142.33999633789062,140.2015380859375,4163900
+2023-01-26,143.02999877929688,143.75,141.75999450683594,142.2100067138672,140.07350158691406,5273000
+2023-01-27,142.60000610351562,144.47000122070312,141.75,143.3000030517578,141.14712524414062,6137600
+2023-01-30,142.1199951171875,142.4499969482422,141.27000427246094,142.14999389648438,140.01438903808594,5299200
+2023-01-31,142.32000732421875,143.8800048828125,141.66000366210938,143.8699951171875,141.70855712890625,4701200
+2023-02-01,143.66000366210938,145.61000061035156,142.6999969482422,144.6699981689453,142.4965362548828,4283100
+2023-02-02,144.41000366210938,144.86000061035156,142.94000244140625,143.6199951171875,141.46231079101562,5935600
+2023-02-03,143.36000061035156,143.9600067138672,140.86000061035156,141.7100067138672,139.58099365234375,5718500
+2023-02-06,141.82000732421875,142.10000610351562,140.02999877929688,140.67999267578125,138.5664825439453,5818000
+2023-02-07,139.77000427246094,141.3000030517578,138.69000244140625,140.97999572753906,138.86196899414062,5447100
+2023-02-08,140.3300018310547,141.10000610351562,139.99000549316406,140.22000122070312,138.11338806152344,3897100
+2023-02-09,140.8699951171875,141.94000244140625,140.57000732421875,141.52000427246094,139.39385986328125,4354800
+2023-02-10,143.08999633789062,143.94000244140625,142.1699981689453,143.72000122070312,141.56080627441406,5000900
+2023-02-13,144.7100067138672,146.1199951171875,144.50999450683594,145.91000366210938,143.7178955078125,5338600
+2023-02-14,145.72999572753906,147.1300048828125,144.55999755859375,145.49000549316406,143.30421447753906,4610400
+2023-02-15,144.9600067138672,146.60000610351562,144.55999755859375,146.57000732421875,144.3679962158203,4891400
+2023-02-16,145.47999572753906,145.99000549316406,144.17999267578125,144.27000427246094,142.1025390625,5437400
+2023-02-17,145.11000061035156,146.69000244140625,144.57000732421875,146.44000244140625,144.2399444580078,8256900
+2023-02-21,142.8800048828125,148.33999633789062,142.14999389648438,147.3300018310547,145.11659240722656,18131300
+2023-02-22,146.77000427246094,147.57000732421875,142.75999450683594,144.24000549316406,142.07298278808594,9948000
+2023-02-23,144.3699951171875,144.3699951171875,140.7100067138672,142.08999633789062,139.95530700683594,7340400
+2023-02-24,140.83999633789062,142.74000549316406,139.52999877929688,142.47000122070312,140.32957458496094,6874500
+2023-02-27,142.7100067138672,143.08999633789062,140.66000366210938,141.44000244140625,139.3150634765625,5549100
+2023-02-28,141.0,142.64999389648438,140.9499969482422,142.1300048828125,139.99468994140625,6018000
+2023-03-01,141.05999755859375,141.27999877929688,139.3699951171875,140.14999389648438,138.04441833496094,4726700
+2023-03-02,139.83999633789062,140.74000549316406,139.5,140.5,138.38917541503906,4928500
+2023-03-03,141.0399932861328,141.19000244140625,139.77000427246094,140.6699981689453,138.55662536621094,5629600
+2023-03-06,140.5,140.97999572753906,140.02000427246094,140.64999389648438,138.53692626953125,5573600
+2023-03-07,141.17999267578125,141.67999267578125,138.7899932861328,139.25,137.15794372558594,5795800
+2023-03-08,138.55999755859375,138.9199981689453,137.27999877929688,138.10000610351562,136.02523803710938,6363600
+2023-03-09,138.8300018310547,138.97999572753906,136.9199981689453,137.1699981689453,135.1092071533203,5138600
+2023-03-10,137.02000427246094,138.27999877929688,136.08999633789062,136.97000122070312,134.91220092773438,6688400
+2023-03-13,136.67999267578125,138.5,136.5800018310547,137.3699951171875,135.3061981201172,9380700
+2023-03-14,137.69000244140625,138.27000427246094,137.0,138.10000610351562,136.02523803710938,8514200
+2023-03-15,136.88999938964844,139.80999755859375,136.7100067138672,139.63999938964844,137.54209899902344,11044500
+2023-03-16,139.42999267578125,139.64999389648438,137.8800048828125,138.27999877929688,136.7607879638672,9635200
+2023-03-17,138.19000244140625,139.49000549316406,137.58999633789062,139.39999389648438,137.86846923828125,14360400
+2023-03-20,140.10000610351562,141.9199981689453,139.80999755859375,140.89999389648438,139.35198974609375,11309500
+2023-03-21,141.38999938964844,141.38999938964844,139.52999877929688,140.4199981689453,138.8772735595703,6337800
+2023-03-22,140.63999938964844,141.22000122070312,139.4600067138672,139.52000427246094,137.98716735839844,6182800
+2023-03-23,140.1999969482422,141.61000061035156,139.49000549316406,140.64999389648438,139.104736328125,7348100
+2023-03-24,141.00999450683594,142.47000122070312,140.60000610351562,141.8000030517578,140.2421112060547,7584100
+2023-03-27,142.7899932861328,144.97999572753906,142.77999877929688,144.1699981689453,142.5860595703125,8925200
+2023-03-28,143.64999389648438,144.41000366210938,143.0500030517578,143.61000061035156,142.0322265625,7094300
+2023-03-29,144.3699951171875,144.9600067138672,143.4499969482422,144.22999572753906,142.64541625976562,8072300
+2023-03-30,145.5,146.60000610351562,145.02000427246094,145.6699981689453,144.069580078125,7293000
+2023-03-31,146.5800018310547,148.44000244140625,146.47000122070312,147.4499969482422,145.8300323486328,6956000
+2023-04-03,147.72999572753906,148.9499969482422,147.5,148.69000244140625,147.05641174316406,6588900
+2023-04-04,148.52999877929688,148.7899932861328,147.02000427246094,147.22999572753906,145.61244201660156,6037900
+2023-04-05,147.1699981689453,149.8800048828125,147.13999938964844,149.6699981689453,148.02561950683594,8846900
+2023-04-06,148.8000030517578,151.0399932861328,148.52000427246094,150.8000030517578,149.14321899414062,5963900
+2023-04-10,150.36000061035156,151.1199951171875,149.77000427246094,150.50999450683594,148.85641479492188,4839700
+2023-04-11,151.0,151.0,149.6199951171875,150.07000732421875,148.42124938964844,6123500
+2023-04-12,149.7899932861328,150.97000122070312,149.1699981689453,149.33999633789062,147.6992645263672,3736600
+2023-04-13,149.64999389648438,150.0,148.1999969482422,149.49000549316406,147.84762573242188,4424200
+2023-04-14,149.02999877929688,149.88999938964844,148.14999389648438,148.47999572753906,146.8487091064453,3488300
+2023-04-17,148.63999938964844,149.6699981689453,148.5,149.52000427246094,147.87728881835938,5388900
+2023-04-18,149.77999877929688,150.33999633789062,149.44000244140625,149.85000610351562,148.20367431640625,4494100
+2023-04-19,150.83999633789062,151.41000366210938,149.77000427246094,150.00999450683594,148.36190795898438,4144500
+2023-04-20,150.2100067138672,151.38999938964844,149.60000610351562,150.97000122070312,149.3113555908203,4547200
+2023-04-21,151.9600067138672,152.3000030517578,151.17999267578125,151.72999572753906,150.06300354003906,8445000
+2023-04-24,151.7100067138672,152.9499969482422,151.7100067138672,152.75999450683594,151.08169555664062,4526500
+2023-04-25,153.2899932861328,153.75,151.3300018310547,151.57000732421875,149.90478515625,5748900
+2023-04-26,150.97999572753906,151.41000366210938,150.22000122070312,150.91000366210938,149.2520294189453,4303400
+2023-04-27,150.77999877929688,151.94000244140625,150.77999877929688,151.3800048828125,149.71685791015625,4287000
+2023-04-28,151.2899932861328,152.1699981689453,150.17999267578125,150.97000122070312,149.3113555908203,4693900
+2023-05-01,151.0399932861328,152.5399932861328,150.92999267578125,151.58999633789062,149.92454528808594,3803200
+2023-05-02,151.47000122070312,151.49000549316406,149.4600067138672,151.17999267578125,149.51904296875,3776500
+2023-05-03,151.55999755859375,152.10000610351562,150.27000427246094,150.6199951171875,148.9652099609375,4111500
+2023-05-04,150.5500030517578,150.99000549316406,149.49000549316406,150.47000122070312,149.3821563720703,4670400
+2023-05-05,150.3000030517578,152.00999450683594,149.8300018310547,151.77000427246094,150.6727752685547,4850000
+2023-05-08,151.27000427246094,152.9499969482422,151.05999755859375,152.72000122070312,151.61590576171875,4975400
+2023-05-09,152.72000122070312,153.17999267578125,152.33999633789062,152.97999572753906,151.8740234375,5069900
+2023-05-10,153.69000244140625,154.35000610351562,151.22999572753906,152.5500030517578,151.44712829589844,5275900
+2023-05-11,152.5500030517578,153.27000427246094,152.0,153.1199951171875,152.01300048828125,3975600
+2023-05-12,153.60000610351562,154.07000732421875,152.7100067138672,153.07000732421875,151.96337890625,5371800
+2023-05-15,153.5,153.85000610351562,151.3800048828125,151.8800048828125,150.781982421875,5371300
+2023-05-16,150.85000610351562,151.52999877929688,149.57000732421875,149.77999877929688,148.69715881347656,5170700
+2023-05-17,151.13999938964844,151.14999389648438,148.7100067138672,149.52999877929688,148.44895935058594,8995300
+2023-05-18,151.8000030517578,154.2899932861328,149.9499969482422,151.47000122070312,150.37493896484375,15589500
+2023-05-19,151.39999389648438,151.4600067138672,149.11000061035156,149.91000366210938,148.8262176513672,9195600
+2023-05-22,149.6999969482422,150.0800018310547,148.2899932861328,148.58999633789062,147.5157470703125,5372600
+2023-05-23,148.00999450683594,148.86000061035156,147.0800018310547,148.30999755859375,147.23777770996094,5434100
+2023-05-24,148.50999450683594,148.5399932861328,146.3000030517578,147.6300048828125,146.5626983642578,6838400
+2023-05-25,146.8800048828125,147.44000244140625,145.08999633789062,146.16000366210938,145.10333251953125,7099700
+2023-05-26,145.6999969482422,146.82000732421875,145.47000122070312,146.4199981689453,145.3614501953125,5240300
+2023-05-30,146.3000030517578,147.2899932861328,145.60000610351562,146.05999755859375,145.00404357910156,5247500
+2023-05-31,145.4199981689453,147.30999755859375,145.00999450683594,146.8699951171875,145.8081817626953,10043600
+2023-06-01,146.2100067138672,147.89999389648438,145.94000244140625,147.41000366210938,146.3442840576172,6746400
+2023-06-02,147.22000122070312,149.00999450683594,147.10000610351562,148.82000732421875,147.74411010742188,6391300
+2023-06-05,149.3699951171875,151.25,149.3699951171875,149.8000030517578,148.71701049804688,5184400
+2023-06-06,149.6999969482422,150.19000244140625,148.50999450683594,149.77999877929688,148.69715881347656,5005200
+2023-06-07,149.25,150.36000061035156,149.0399932861328,150.0,148.91555786132812,8085500
+2023-06-08,150.38999938964844,152.42999267578125,149.7899932861328,152.1699981689453,151.0698699951172,6291000
+2023-06-09,152.16000366210938,153.72000122070312,151.60000610351562,153.08999633789062,151.98321533203125,5201300
+2023-06-12,153.42999267578125,154.3000030517578,153.1699981689453,154.10000610351562,152.98593139648438,4904500
+2023-06-13,154.52000427246094,155.50999450683594,154.07000732421875,155.3000030517578,154.17724609375,5246300
+2023-06-14,155.91000366210938,157.3300018310547,155.61000061035156,156.8699951171875,155.7358856201172,7034400
+2023-06-15,157.0,158.22999572753906,156.97999572753906,157.72999572753906,156.5896759033203,6053500
+2023-06-16,158.0800018310547,158.14999389648438,155.27999877929688,155.52999877929688,154.40557861328125,11556700
+2023-06-20,154.6999969482422,155.4499969482422,153.8800048828125,154.16000366210938,153.04550170898438,6664800
+2023-06-21,154.2100067138672,155.33999633789062,153.36000061035156,154.4600067138672,153.34332275390625,6417000
+2023-06-22,154.97999572753906,156.0800018310547,154.47999572753906,155.75,154.62399291992188,4435800
+2023-06-23,155.8800048828125,156.2899932861328,155.02000427246094,155.4600067138672,154.33609008789062,6325000
+2023-06-26,155.64999389648438,155.77999877929688,154.32000732421875,155.0500030517578,153.92906188964844,4702100
+2023-06-27,154.14999389648438,155.85000610351562,154.05999755859375,154.49000549316406,153.37310791015625,4031200
+2023-06-28,154.72999572753906,155.67999267578125,154.63999938964844,155.3300018310547,154.20703125,6296600
+2023-06-29,154.50999450683594,154.75,153.13999938964844,154.27999877929688,153.16461181640625,7176800
+2023-06-30,154.97000122070312,157.52999877929688,154.77999877929688,157.17999267578125,156.04364013671875,6357000
+2023-07-03,156.80999755859375,158.44000244140625,156.3300018310547,158.1999969482422,157.0562744140625,2882500
+2023-07-05,158.16000366210938,159.1199951171875,157.33999633789062,158.11000061035156,156.96693420410156,5861800
+2023-07-06,157.92999267578125,158.17999267578125,156.8699951171875,157.11000061035156,155.9741668701172,4809000
+2023-07-07,155.80999755859375,156.2899932861328,153.4499969482422,153.49000549316406,152.38034057617188,6588700
+2023-07-10,154.55999755859375,155.5,154.32000732421875,154.8800048828125,153.76028442382812,4322600
+2023-07-11,154.77000427246094,155.50999450683594,153.86000061035156,154.64999389648438,153.5319366455078,3821100
+2023-07-12,155.30999755859375,155.88999938964844,154.82000732421875,155.0399932861328,153.9191131591797,5503300
+2023-07-13,155.42999267578125,155.60000610351562,153.69000244140625,154.1300048828125,153.01571655273438,3953200
+2023-07-14,154.1199951171875,154.6699981689453,153.5800018310547,154.66000366210938,153.5418701171875,3475000
+2023-07-17,154.39999389648438,154.97999572753906,153.82000732421875,154.85000610351562,153.73049926757812,3378400
+2023-07-18,154.6699981689453,155.66000366210938,153.86000061035156,154.57000732421875,153.45252990722656,4480100
+2023-07-19,154.8000030517578,155.1999969482422,153.75,154.6199951171875,153.5021514892578,4124300
+2023-07-20,154.92999267578125,157.5500030517578,154.89999389648438,157.47999572753906,156.3414764404297,4995900
+2023-07-21,157.89999389648438,158.77999877929688,157.44000244140625,158.3699951171875,157.2250518798828,5652600
+2023-07-24,158.4499969482422,159.47999572753906,157.55999755859375,159.3000030517578,158.14833068847656,4176600
+2023-07-25,160.4600067138672,160.50999450683594,158.27999877929688,159.1699981689453,158.01927185058594,5184600
+2023-07-26,159.24000549316406,160.69000244140625,158.94000244140625,159.74000549316406,158.58514404296875,5031400
+2023-07-27,160.0800018310547,160.63999938964844,159.1300048828125,159.16000366210938,158.00933837890625,4466800
+2023-07-28,159.2899932861328,160.94000244140625,159.2899932861328,159.91000366210938,158.75392150878906,3673400
+2023-07-31,159.9600067138672,160.63999938964844,158.91000366210938,159.86000061035156,158.7042694091797,4344400
+2023-08-01,159.9499969482422,160.4499969482422,158.9600067138672,159.11000061035156,157.95970153808594,3927500
+2023-08-02,158.52999877929688,160.42999267578125,158.52999877929688,159.22000122070312,158.06890869140625,4220000
+2023-08-03,159.02000427246094,159.5,158.50999450683594,159.25999450683594,158.10861206054688,4400900
+2023-08-04,159.75999450683594,160.25,157.9600067138672,158.33999633789062,157.1952667236328,4754000
+2023-08-07,159.5,161.2100067138672,159.11000061035156,160.49000549316406,159.32974243164062,4756300
+2023-08-08,160.99000549316406,161.6199951171875,159.50999450683594,160.64999389648438,159.4885711669922,3672500
+2023-08-09,160.91000366210938,162.10000610351562,160.7100067138672,160.91000366210938,159.7467041015625,4403200
+2023-08-10,160.7899932861328,161.75,160.02999877929688,160.25999450683594,159.66697692871094,5056500
+2023-08-11,160.5500030517578,161.8300018310547,160.10000610351562,161.1999969482422,160.60350036621094,4730400
+2023-08-14,162.0,162.77999877929688,159.17999267578125,160.0,159.40794372558594,6937900
+2023-08-15,159.5399932861328,160.7899932861328,158.9199981689453,159.17999267578125,158.59097290039062,4853100
+2023-08-16,159.8800048828125,160.97000122070312,158.3699951171875,159.25999450683594,158.67068481445312,8993600
+2023-08-17,160.89999389648438,161.13999938964844,155.02000427246094,155.69000244140625,155.11390686035156,17871400
+2023-08-18,155.30999755859375,159.6699981689453,155.30999755859375,157.92999267578125,157.34559631347656,9316300
+2023-08-21,157.6300048828125,158.83999633789062,157.0399932861328,157.50999450683594,156.92715454101562,5226400
+2023-08-22,156.97000122070312,157.30999755859375,156.24000549316406,157.00999450683594,156.4290008544922,5557500
+2023-08-23,156.61000061035156,158.39999389648438,156.50999450683594,158.10000610351562,157.51498413085938,4736800
+2023-08-24,158.1300048828125,159.22999572753906,156.82000732421875,156.88999938964844,156.30946350097656,4677700
+2023-08-25,157.17999267578125,158.0399932861328,156.5399932861328,157.82000732421875,157.23602294921875,4089000
+2023-08-28,157.86000061035156,158.8300018310547,157.86000061035156,158.72000122070312,158.1326904296875,3957000
+2023-08-29,159.0,160.22999572753906,158.86000061035156,160.0500030517578,159.457763671875,4234100
+2023-08-30,160.39999389648438,161.2899932861328,159.9199981689453,161.1999969482422,160.60350036621094,3655900
+2023-08-31,161.1199951171875,162.99000549316406,160.9600067138672,162.61000061035156,162.00828552246094,6527600
+2023-09-01,162.8699951171875,162.9600067138672,160.14999389648438,161.57000732421875,160.97215270996094,4183500
+2023-09-05,161.85000610351562,162.8000030517578,160.17999267578125,160.27000427246094,159.6769561767578,5069800
+2023-09-06,160.39999389648438,162.1699981689453,159.91000366210938,161.47000122070312,160.8725128173828,4864900
+2023-09-07,162.0,163.47999572753906,161.49000549316406,163.47000122070312,162.8651123046875,6373600
+2023-09-08,163.47999572753906,163.86000061035156,163.07000732421875,163.77000427246094,163.16400146484375,4222400
+2023-09-11,164.0,164.47999572753906,163.66000366210938,164.33999633789062,163.7318878173828,3970700
+2023-09-12,164.5,164.92999267578125,164.0399932861328,164.52000427246094,163.91122436523438,3919100
+2023-09-13,164.92999267578125,165.85000610351562,164.3699951171875,164.55999755859375,163.95108032226562,4788100
+2023-09-14,165.0,165.74000549316406,164.41000366210938,165.25,164.63851928710938,4974600
+2023-09-15,165.2100067138672,165.66000366210938,163.77000427246094,164.63999938964844,164.03077697753906,21266200
+2023-09-18,164.67999267578125,165.1999969482422,163.25,163.4199981689453,162.81529235839844,4332600
+2023-09-19,163.3800048828125,163.77999877929688,162.35000610351562,163.3800048828125,162.77545166015625,4673200
+2023-09-20,163.60000610351562,164.7100067138672,162.9600067138672,163.91000366210938,163.30348205566406,3373600
+2023-09-21,164.25999450683594,164.5,161.7899932861328,161.9199981689453,161.3208465576172,6260800
+2023-09-22,162.22999572753906,163.22999572753906,161.9199981689453,162.35000610351562,161.74925231933594,4405000
+2023-09-25,162.3699951171875,163.11000061035156,161.8699951171875,163.07000732421875,162.4665985107422,3486500
+2023-09-26,162.94000244140625,163.5399932861328,162.35000610351562,162.5,161.89869689941406,4811900
+2023-09-27,162.0,162.22999572753906,160.2899932861328,161.72000122070312,161.12158203125,5237000
+2023-09-28,162.0,162.8300018310547,161.58999633789062,162.5399932861328,161.93853759765625,3872400
+2023-09-29,163.02999877929688,163.1300048828125,159.19000244140625,159.92999267578125,159.33819580078125,6279300
+2023-10-02,159.49000549316406,160.27000427246094,158.30999755859375,160.10000610351562,159.50758361816406,4330900
+2023-10-03,159.69000244140625,160.75,158.67999267578125,159.08999633789062,158.50131225585938,3751100
+2023-10-04,159.64999389648438,161.0500030517578,159.00999450683594,161.0,160.4042510986328,5251900
+2023-10-05,160.4499969482422,160.9600067138672,159.0,159.0800018310547,158.49134826660156,4756500
+2023-10-06,158.64999389648438,158.99000549316406,151.64999389648438,156.41000366210938,155.83123779296875,14202800
+2023-10-09,155.0800018310547,155.85000610351562,153.25999450683594,155.83999633789062,155.26333618164062,7007500
+2023-10-10,156.22999572753906,158.0800018310547,155.66000366210938,157.60000610351562,157.01683044433594,5338100
+2023-10-11,158.25999450683594,159.49000549316406,157.0399932861328,158.22999572753906,157.64450073242188,4008700
+2023-10-12,158.52999877929688,159.30999755859375,157.77000427246094,158.9499969482422,158.36183166503906,4504700
+2023-10-13,159.25999450683594,160.4600067138672,158.89999389648438,159.8300018310547,159.23858642578125,4603000
+2023-10-16,160.5399932861328,162.0800018310547,160.32000732421875,161.2100067138672,160.6134796142578,4782700
+2023-10-17,160.74000549316406,161.7100067138672,160.38999938964844,161.4199981689453,160.82269287109375,3631000
+2023-10-18,161.8800048828125,162.36000061035156,160.72000122070312,161.5399932861328,160.94224548339844,3519700
+2023-10-19,161.42999267578125,161.82000732421875,160.22000122070312,160.77000427246094,160.17510986328125,3915300
+2023-10-20,160.8300018310547,161.10000610351562,158.7100067138672,158.75999450683594,158.1725311279297,5018900
+2023-10-23,158.72999572753906,161.35000610351562,158.02000427246094,161.00999450683594,160.41419982910156,5699000
+2023-10-24,161.39999389648438,163.47999572753906,161.38999938964844,163.25,162.6459197998047,5845000
+2023-10-25,163.16000366210938,164.3300018310547,162.47000122070312,162.75999450683594,162.15773010253906,5540600
+2023-10-26,162.7100067138672,163.85000610351562,161.61000061035156,161.77000427246094,161.17140197753906,5406700
+2023-10-27,161.47999572753906,161.97000122070312,160.5500030517578,161.1699981689453,160.57362365722656,4609900
+2023-10-30,161.4600067138672,163.25999450683594,160.7899932861328,163.02000427246094,162.41677856445312,4217900
+2023-10-31,163.0,163.6199951171875,161.9499969482422,163.41000366210938,162.80532836914062,4722800
+2023-11-01,164.2100067138672,165.3800048828125,162.97999572753906,164.8699951171875,164.25991821289062,4966500
+2023-11-02,164.3800048828125,166.19000244140625,163.6300048828125,165.52000427246094,164.90753173828125,5164100
+2023-11-03,165.8800048828125,166.3000030517578,164.5,164.66000366210938,164.0507049560547,5746400
+2023-11-06,164.5,165.6300048828125,164.07000732421875,164.8800048828125,164.2698974609375,4843000
+2023-11-07,165.77000427246094,166.61000061035156,165.3300018310547,165.64999389648438,165.0370330810547,5007800
+2023-11-08,165.83999633789062,166.27999877929688,163.5800018310547,164.3000030517578,163.69204711914062,5197300
+2023-11-09,164.3699951171875,164.52000427246094,163.25,163.9199981689453,163.31344604492188,5026700
+2023-11-10,164.5500030517578,166.44000244140625,163.89999389648438,166.19000244140625,165.57504272460938,4773300
+2023-11-13,166.3800048828125,167.8699951171875,166.0500030517578,167.67999267578125,167.0595245361328,5136300
+2023-11-14,168.1699981689453,169.14999389648438,167.25,167.64999389648438,167.02963256835938,6597500
+2023-11-15,168.3800048828125,169.94000244140625,167.50999450683594,169.77999877929688,169.15176391601562,11923300
+2023-11-16,158.75,159.4499969482422,155.5,156.0399932861328,155.4626007080078,32552900
+2023-11-17,155.9499969482422,157.5399932861328,155.00999450683594,155.35000610351562,154.77516174316406,14162600
+2023-11-20,155.5399932861328,156.00999450683594,155.00999450683594,155.3000030517578,154.725341796875,8887700
+2023-11-21,155.4600067138672,156.85000610351562,154.1300048828125,155.86000061035156,155.28326416015625,9794100
+2023-11-22,155.72000122070312,156.0500030517578,154.3800048828125,154.6699981689453,154.09767150878906,8805500
+2023-11-24,155.14999389648438,156.1300048828125,154.6999969482422,156.05999755859375,155.48252868652344,4658400
+2023-11-27,155.9499969482422,157.36000061035156,155.9499969482422,156.77000427246094,156.18991088867188,7797900
+2023-11-28,156.66000366210938,158.9199981689453,156.66000366210938,158.63999938964844,158.052978515625,7845000
+2023-11-29,158.77000427246094,158.77000427246094,155.61000061035156,156.0800018310547,155.50245666503906,9965500
+2023-11-30,156.02000427246094,156.35000610351562,154.50999450683594,155.69000244140625,155.11390686035156,9975300
+2023-12-01,155.3800048828125,155.61000061035156,152.6300048828125,154.33999633789062,153.76889038085938,13085300
+2023-12-04,153.32000732421875,154.92999267578125,153.30999755859375,154.3000030517578,153.7290496826172,8294400
+2023-12-05,154.4499969482422,155.85000610351562,153.74000549316406,155.72999572753906,155.15374755859375,7294600
+2023-12-06,155.5500030517578,155.8300018310547,153.64999389648438,154.0399932861328,153.47000122070312,8815800
+2023-12-07,154.35000610351562,154.5399932861328,152.22999572753906,152.4600067138672,152.4600067138672,8454200
+2023-12-08,152.0,152.2100067138672,150.24000549316406,150.86000061035156,150.86000061035156,11343200
+2023-12-11,151.13999938964844,151.4499969482422,149.5399932861328,151.24000549316406,151.24000549316406,10627800
+2023-12-12,151.22000122070312,151.6999969482422,150.22999572753906,151.36000061035156,151.36000061035156,7127300
+2023-12-13,151.5500030517578,154.0500030517578,150.63999938964844,154.0500030517578,154.0500030517578,11782900
+2023-12-14,153.52000427246094,153.94000244140625,151.92999267578125,152.1699981689453,152.1699981689453,10297100
+2023-12-15,151.77999877929688,153.4600067138672,151.5399932861328,152.74000549316406,152.74000549316406,23332700
+2023-12-18,153.35000610351562,155.07000732421875,153.1300048828125,154.97000122070312,154.97000122070312,8772000
+2023-12-19,154.83999633789062,155.69000244140625,154.08999633789062,155.52999877929688,155.52999877929688,8139000
+2023-12-20,155.4199981689453,156.13999938964844,153.6199951171875,153.7100067138672,153.7100067138672,7322600
+2023-12-21,154.0,155.05999755859375,153.91000366210938,154.8000030517578,154.8000030517578,6695900
+2023-12-22,155.4499969482422,157.14999389648438,155.16000366210938,156.64999389648438,156.64999389648438,6467400
+2023-12-26,156.64999389648438,156.99000549316406,156.11000061035156,156.41000366210938,156.41000366210938,3893300
+2023-12-27,156.30999755859375,157.9499969482422,156.16000366210938,157.8800048828125,157.8800048828125,6632000
+2023-12-28,157.77000427246094,158.3300018310547,157.5,157.57000732421875,157.57000732421875,5592000
+2023-12-29,157.52999877929688,158.0800018310547,157.16000366210938,157.64999389648438,157.64999389648438,7314200
+2024-01-02,157.25,159.5399932861328,157.19000244140625,159.2899932861328,159.2899932861328,7846600
+2024-01-03,159.77000427246094,160.3000030517578,158.92999267578125,159.3000030517578,159.3000030517578,6252000
+2024-01-04,159.2100067138672,159.5399932861328,157.49000549316406,157.75999450683594,157.75999450683594,6427500
+2024-01-05,157.9199981689453,158.10000610351562,155.60000610351562,156.7100067138672,156.7100067138672,7235600
+2024-01-08,156.6999969482422,158.2899932861328,156.67999267578125,158.25,158.25,6893600
+2024-01-09,157.92999267578125,159.33999633789062,157.72999572753906,159.30999755859375,159.30999755859375,7774100
+2024-01-10,159.55999755859375,161.5,159.55999755859375,161.2899932861328,161.2899932861328,6707300
+2024-01-11,161.35000610351562,161.88999938964844,160.1699981689453,161.11000061035156,161.11000061035156,4785100
+2024-01-12,161.3699951171875,161.5399932861328,160.3800048828125,161.32000732421875,161.32000732421875,4542600
+2024-01-16,161.44000244140625,162.39999389648438,161.22999572753906,161.8300018310547,161.8300018310547,5677500
+2024-01-17,161.3800048828125,161.98500061035156,160.6300048828125,161.07000732421875,161.07000732421875,4925742
diff --git a/datasets/stock/raw/XOM_stock_prices.csv b/datasets/stock/raw/XOM_stock_prices.csv
new file mode 100644
index 00000000..b9b0c018
--- /dev/null
+++ b/datasets/stock/raw/XOM_stock_prices.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2014-01-21,98.56999969482422,98.88999938964844,98.04000091552734,98.5,64.0665512084961,13847300
+2014-01-22,98.87999725341797,98.94999694824219,97.83999633789062,97.87999725341797,63.66328811645508,11642800
+2014-01-23,97.25,97.38999938964844,96.01000213623047,96.97000122070312,63.07138442993164,15393200
+2014-01-24,96.18000030517578,96.25,94.81999969482422,94.8499984741211,61.69248580932617,14584300
+2014-01-27,95.08000183105469,95.58000183105469,94.75,94.91999816894531,61.7380256652832,12474600
+2014-01-28,95.3499984741211,95.91999816894531,94.7699966430664,95.6500015258789,62.21286392211914,10773600
+2014-01-29,94.93000030517578,96.19999694824219,94.6500015258789,95.11000061035156,61.86162185668945,13191500
+2014-01-30,94.0,94.94999694824219,93.05999755859375,93.98999786376953,61.13312911987305,14628400
+2014-01-31,92.8499984741211,93.27999877929688,91.69999694824219,92.16000366210938,59.9428825378418,17361400
+2014-02-03,91.91999816894531,92.30999755859375,89.63999938964844,90.05000305175781,58.57048416137695,20377900
+2014-02-04,90.37000274658203,90.63999938964844,89.38999938964844,90.0199966430664,58.55097198486328,17414400
+2014-02-05,90.30999755859375,90.61000061035156,89.37999725341797,89.58000183105469,58.26478958129883,16393600
+2014-02-06,89.51000213623047,90.18000030517578,89.25,89.80000305175781,58.821556091308594,13646100
+2014-02-07,90.12000274658203,90.62999725341797,89.75,90.58000183105469,59.33247375488281,12573800
+2014-02-10,90.44999694824219,90.52999877929688,89.36000061035156,89.5199966430664,58.63815689086914,12237700
+2014-02-11,89.55999755859375,91.0,89.4000015258789,90.83999633789062,59.502803802490234,13422800
+2014-02-12,91.01000213623047,91.86000061035156,90.63999938964844,91.08000183105469,59.65998458862305,10752400
+2014-02-13,90.58999633789062,91.6500015258789,90.4000015258789,91.43000030517578,59.88925552368164,9775300
+2014-02-14,91.80999755859375,94.43000030517578,91.5999984741211,94.11000061035156,61.64474105834961,18260400
+2014-02-18,94.06999969482422,94.72000122070312,93.36000061035156,94.06999969482422,61.61853790283203,12979300
+2014-02-19,93.80000305175781,95.29000091552734,93.80000305175781,93.94999694824219,61.5399169921875,12227800
+2014-02-20,93.8499984741211,95.7699966430664,93.75,95.37000274658203,62.47005844116211,14424300
+2014-02-21,95.4800033569336,95.58000183105469,94.94000244140625,95.02999877929688,62.24734878540039,11282200
+2014-02-24,95.61000061035156,97.25,95.41000366210938,96.44000244140625,63.17094802856445,16012500
+2014-02-25,96.54000091552734,96.97000122070312,95.95999908447266,96.30999755859375,63.08578872680664,10663000
+2014-02-26,96.55999755859375,96.86000061035156,95.52999877929688,95.79000091552734,62.74517059326172,9087600
+2014-02-27,95.58000183105469,96.05000305175781,95.16000366210938,95.83999633789062,62.777931213378906,9101200
+2014-02-28,95.95999908447266,96.83000183105469,95.77999877929688,96.2699966430664,63.05958938598633,12651400
+2014-03-03,95.76000213623047,96.54000091552734,94.83000183105469,95.5,62.55522537231445,11896700
+2014-03-04,96.58999633789062,96.86000061035156,95.87000274658203,96.5199966430664,63.223358154296875,12566100
+2014-03-05,95.19999694824219,95.29000091552734,93.4000015258789,93.80000305175781,61.441688537597656,19829600
+2014-03-06,93.66999816894531,93.94000244140625,93.2699966430664,93.76000213623047,61.415462493896484,12610400
+2014-03-07,94.37000274658203,95.05999755859375,93.98999786376953,94.98999786376953,62.22114562988281,12659100
+2014-03-10,95.1500015258789,95.55000305175781,94.66000366210938,95.5,62.55522537231445,9964500
+2014-03-11,95.36000061035156,95.58999633789062,93.5199966430664,94.01000213623047,61.5792236328125,12143600
+2014-03-12,93.63999938964844,94.47000122070312,93.55000305175781,94.20999908447266,61.71025466918945,9705400
+2014-03-13,94.44000244140625,94.56999969482422,93.33000183105469,93.63999938964844,61.336883544921875,9872500
+2014-03-14,93.58000183105469,94.22000122070312,93.29000091552734,93.47000122070312,61.22550964355469,11723300
+2014-03-17,93.94999694824219,94.52999877929688,93.75,94.31999969482422,61.782310485839844,8676100
+2014-03-18,94.41000366210938,95.25,94.06999969482422,94.70999908447266,62.037757873535156,8757300
+2014-03-19,94.6500015258789,95.30000305175781,93.12999725341797,93.7300033569336,61.395835876464844,9914700
+2014-03-20,93.44000244140625,94.73999786376953,93.01000213623047,94.58000183105469,61.95259094238281,10405000
+2014-03-21,95.0999984741211,95.98999786376953,94.30999755859375,94.30999755859375,61.77574157714844,24479800
+2014-03-24,94.76000213623047,95.0999984741211,94.4800033569336,94.63999938964844,61.99188995361328,9539800
+2014-03-25,95.0999984741211,95.81999969482422,94.80000305175781,94.91000366210938,62.16877746582031,9796600
+2014-03-26,95.55999755859375,95.58000183105469,94.41000366210938,94.69999694824219,62.03120422363281,11033300
+2014-03-27,94.61000061035156,96.5,94.05999755859375,96.23999786376953,63.03993606567383,15427500
+2014-03-28,96.47000122070312,97.97000122070312,96.47000122070312,97.69999694824219,63.996273040771484,12321800
+2014-03-31,98.48999786376953,98.8499984741211,97.31999969482422,97.68000030517578,63.98319625854492,12375200
+2014-04-01,97.6500015258789,97.93000030517578,97.27999877929688,97.7300033569336,64.01593017578125,9475300
+2014-04-02,97.52999877929688,98.05999755859375,97.18000030517578,97.94999694824219,64.16004180908203,9551000
+2014-04-03,97.83000183105469,98.54000091552734,97.55999755859375,97.93000030517578,64.1469497680664,10113000
+2014-04-04,98.30000305175781,98.70999908447266,97.27999877929688,97.36000061035156,63.773590087890625,12496100
+2014-04-07,97.25,97.52999877929688,96.75,96.77999877929688,63.39365005493164,10120700
+2014-04-08,97.01000213623047,97.87999725341797,96.75,97.44999694824219,63.83251953125,10243000
+2014-04-09,97.75,97.79000091552734,96.62999725341797,97.33000183105469,63.753944396972656,10463900
+2014-04-10,96.9800033569336,97.77999877929688,96.23999786376953,96.77999877929688,63.39365005493164,13443400
+2014-04-11,96.51000213623047,97.44000244140625,96.27999877929688,96.72000122070312,63.35435485839844,13352500
+2014-04-14,97.48999786376953,98.05999755859375,96.73999786376953,97.86000061035156,64.10108184814453,9610200
+2014-04-15,97.58000183105469,98.69999694824219,97.06999969482422,98.68000030517578,64.63819122314453,12961600
+2014-04-16,99.05000305175781,100.0999984741211,98.97000122070312,99.94000244140625,65.46357727050781,12508100
+2014-04-17,99.69000244140625,100.97000122070312,99.69000244140625,100.41999816894531,65.7779769897461,15435700
+2014-04-21,100.02999877929688,100.93000030517578,99.88999938964844,100.93000030517578,66.1120376586914,8002100
+2014-04-22,100.52999877929688,100.86000061035156,100.22000122070312,100.37000274658203,65.74520111083984,8212100
+2014-04-23,100.58999633789062,100.94999694824219,100.33000183105469,100.5,65.83038330078125,8686000
+2014-04-24,100.4800033569336,100.5999984741211,99.86000061035156,100.01000213623047,65.50940704345703,9057800
+2014-04-25,99.98999786376953,100.56999969482422,99.93000030517578,100.41000366210938,65.77142333984375,10391500
+2014-04-28,100.72000122070312,101.45999908447266,100.30999755859375,101.16999816894531,66.26923370361328,12710800
+2014-04-29,101.56999969482422,102.56999969482422,101.2300033569336,101.44999694824219,66.45263671875,10094600
+2014-04-30,101.12999725341797,102.41000366210938,100.70999908447266,102.41000366210938,67.08146667480469,13966700
+2014-05-01,101.95999908447266,102.38999938964844,101.19999694824219,101.41000366210938,66.42644500732422,11161700
+2014-05-02,101.27999877929688,102.91000366210938,100.9800033569336,102.01000213623047,66.81946563720703,11168100
+2014-05-05,101.69000244140625,103.12999725341797,101.58000183105469,102.91000366210938,67.40896606445312,7614200
+2014-05-06,102.5999984741211,103.30000305175781,102.41000366210938,102.66999816894531,67.25175476074219,9669800
+2014-05-07,103.12000274658203,103.44999694824219,102.79000091552734,103.11000061035156,67.53998565673828,11007400
+2014-05-08,103.08999633789062,103.29000091552734,102.16999816894531,102.31999969482422,67.02250671386719,8922500
+2014-05-09,101.70999908447266,102.18000030517578,101.26000213623047,101.94999694824219,67.23352813720703,8948800
+2014-05-12,102.33000183105469,102.3499984741211,101.52999877929688,102.2300033569336,67.41820526123047,8830500
+2014-05-13,102.18000030517578,102.70999908447266,101.94000244140625,102.36000061035156,67.5039291381836,7528800
+2014-05-14,102.36000061035156,102.68000030517578,102.11000061035156,102.29000091552734,67.45777130126953,6999200
+2014-05-15,102.0,102.41999816894531,100.33000183105469,100.77999877929688,66.46197509765625,13658700
+2014-05-16,100.58999633789062,101.0,100.31999969482422,100.73999786376953,66.43557739257812,10369200
+2014-05-19,100.41999816894531,101.11000061035156,100.41999816894531,100.87000274658203,66.52131652832031,5851400
+2014-05-20,100.69000244140625,101.08000183105469,100.44999694824219,100.66999816894531,66.38943481445312,6134100
+2014-05-21,100.8499984741211,102.22000122070312,100.72000122070312,102.02999877929688,67.28630828857422,7747900
+2014-05-22,101.80999755859375,101.97000122070312,101.47000122070312,101.5,66.93678283691406,5304300
+2014-05-23,101.55000305175781,101.93000030517578,101.2699966430664,101.31999969482422,66.81809997558594,5410900
+2014-05-27,101.61000061035156,101.9000015258789,100.93000030517578,101.36000061035156,66.84445190429688,8359700
+2014-05-28,101.2300033569336,102.06999969482422,101.05000305175781,101.05999755859375,66.64661407470703,7586700
+2014-05-29,101.54000091552734,101.6500015258789,101.0199966430664,101.2699966430664,66.78511810302734,6113700
+2014-05-30,100.80000305175781,101.1500015258789,100.37000274658203,100.52999877929688,66.2970962524414,11499000
+2014-06-02,100.52999877929688,100.87999725341797,99.66999816894531,99.94000244140625,65.90802764892578,7761300
+2014-06-03,99.58999633789062,100.69000244140625,99.58999633789062,100.38999938964844,66.20477294921875,9384200
+2014-06-04,100.20999908447266,100.45999908447266,99.95999908447266,100.04000091552734,65.97396850585938,7148800
+2014-06-05,100.0999984741211,100.83000183105469,99.95999908447266,100.55000305175781,66.31027221679688,12296100
+2014-06-06,100.61000061035156,101.62999725341797,100.5999984741211,101.5999984741211,67.00274658203125,9340900
+2014-06-09,101.44999694824219,101.95999908447266,101.19000244140625,101.5199966430664,66.94996643066406,6404800
+2014-06-10,101.4800033569336,101.7300033569336,101.0,101.45999908447266,66.9104232788086,7917500
+2014-06-11,101.19000244140625,102.33000183105469,101.0,101.94999694824219,67.23352813720703,10270300
+2014-06-12,102.45999908447266,102.94999694824219,101.56999969482422,101.66000366210938,67.04227447509766,11421000
+2014-06-13,101.93000030517578,102.66000366210938,101.62999725341797,102.6500015258789,67.6951904296875,8240300
+2014-06-16,102.56999969482422,103.25,102.16999816894531,102.91999816894531,67.87325286865234,8977600
+2014-06-17,102.58000183105469,102.58999633789062,101.44999694824219,102.41999816894531,67.54348754882812,9355400
+2014-06-18,102.56999969482422,102.94999694824219,102.05999755859375,102.7300033569336,67.74796295166016,9575100
+2014-06-19,102.61000061035156,102.83999633789062,101.68000030517578,102.62999725341797,67.68199157714844,11105600
+2014-06-20,103.27999877929688,104.05999755859375,102.94000244140625,103.83000183105469,68.47337341308594,17674400
+2014-06-23,104.11000061035156,104.61000061035156,103.87999725341797,104.37999725341797,68.83607482910156,8553700
+2014-06-24,104.18000030517578,104.47000122070312,102.47000122070312,102.7300033569336,67.74796295166016,9708400
+2014-06-25,102.33999633789062,102.62000274658203,101.52999877929688,102.13999938964844,67.35885620117188,10714800
+2014-06-26,101.94000244140625,102.37999725341797,100.8499984741211,102.02999877929688,67.28630828857422,8424200
+2014-06-27,101.66999816894531,101.79000091552734,100.66000366210938,101.20999908447266,66.74552917480469,15147400
+2014-06-30,101.20999908447266,101.2699966430664,100.5199966430664,100.68000030517578,66.3960189819336,9454800
+2014-07-01,101.1500015258789,101.58999633789062,100.79000091552734,101.36000061035156,66.84445190429688,8399600
+2014-07-02,101.1500015258789,101.63999938964844,101.04000091552734,101.56999969482422,66.98294067382812,6954400
+2014-07-03,101.94999694824219,103.2699966430664,101.68000030517578,102.58999633789062,67.65560913085938,6922600
+2014-07-07,102.33000183105469,102.6500015258789,102.0199966430664,102.6500015258789,67.6951904296875,7979600
+2014-07-08,102.33000183105469,103.2300033569336,102.16999816894531,102.83000183105469,67.81391143798828,9613600
+2014-07-09,102.95999908447266,103.69000244140625,102.80999755859375,103.55000305175781,68.28871154785156,7655300
+2014-07-10,102.87999725341797,103.06999969482422,102.04000091552734,102.56999969482422,67.64240264892578,8533700
+2014-07-11,102.4000015258789,102.5,101.31999969482422,101.73999786376953,67.0950698852539,7680800
+2014-07-14,102.16999816894531,103.08000183105469,102.16000366210938,102.68000030517578,67.7149658203125,8253100
+2014-07-15,102.52999877929688,102.5999984741211,101.73999786376953,102.38999938964844,67.52372741699219,8755800
+2014-07-16,102.55999755859375,103.79000091552734,102.54000091552734,103.7699966430664,68.43379974365234,8870200
+2014-07-17,103.37999725341797,103.88999938964844,102.29000091552734,102.30999755859375,67.47096252441406,8145700
+2014-07-18,102.69000244140625,102.95999908447266,101.86000061035156,102.7300033569336,67.74796295166016,8208300
+2014-07-21,102.36000061035156,103.19000244140625,102.05999755859375,103.08000183105469,67.978759765625,6632400
+2014-07-22,103.63999938964844,104.19000244140625,103.5,103.54000091552734,68.28213500976562,7426300
+2014-07-23,103.63999938964844,104.44999694824219,103.52999877929688,104.25,68.75033569335938,7007200
+2014-07-24,104.41999816894531,104.72000122070312,103.94999694824219,104.27999877929688,68.77013397216797,7943000
+2014-07-25,103.93000030517578,103.98999786376953,102.95999908447266,103.18000030517578,68.0447006225586,7775500
+2014-07-28,103.29000091552734,104.5199966430664,102.83000183105469,104.37000274658203,68.82948303222656,9197800
+2014-07-29,104.20999908447266,104.76000213623047,103.5199966430664,103.55000305175781,68.28871154785156,8055400
+2014-07-30,103.7300033569336,104.1500015258789,102.56999969482422,103.25,68.09088134765625,11072100
+2014-07-31,101.9800033569336,101.9800033569336,98.93000030517578,98.94000244140625,65.24855041503906,18291800
+2014-08-01,98.62000274658203,99.55000305175781,98.18000030517578,98.80000305175781,65.1562271118164,14915000
+2014-08-04,98.73999786376953,100.43000030517578,98.30999755859375,100.12999725341797,66.0333023071289,12148200
+2014-08-05,99.4800033569336,99.54000091552734,97.77999877929688,98.19999694824219,64.76052856445312,13069400
+2014-08-06,98.19999694824219,99.6500015258789,98.19999694824219,98.9800033569336,65.27490997314453,9911300
+2014-08-07,99.7699966430664,99.83999633789062,97.62999725341797,98.2699966430664,64.80670928955078,10017100
+2014-08-08,98.80999755859375,99.79000091552734,98.31999969482422,99.73999786376953,65.77610778808594,11199300
+2014-08-11,99.27999877929688,99.41999816894531,98.54000091552734,98.7300033569336,65.5635986328125,8589600
+2014-08-12,98.20999908447266,98.69000244140625,97.81999969482422,98.48999786376953,65.40422821044922,9583700
+2014-08-13,98.81999969482422,99.30999755859375,98.4800033569336,99.08999633789062,65.80266571044922,7645800
+2014-08-14,99.0999984741211,99.27999877929688,98.5999984741211,99.08999633789062,65.80266571044922,6547300
+2014-08-15,99.23999786376953,99.43000030517578,98.13999938964844,99.02999877929688,65.76282501220703,9226900
+2014-08-18,99.27999877929688,99.52999877929688,99.0999984741211,99.5199966430664,66.0882339477539,7135400
+2014-08-19,99.5,99.94999694824219,99.43000030517578,99.48999786376953,66.06828308105469,8888100
+2014-08-20,99.55000305175781,99.9000015258789,99.04000091552734,99.69999694824219,66.207763671875,6751800
+2014-08-21,99.80000305175781,100.06999969482422,99.26000213623047,99.27999877929688,65.92884826660156,6826200
+2014-08-22,98.88999938964844,98.9800033569336,98.08000183105469,98.5,65.41088104248047,8095000
+2014-08-25,98.80999755859375,98.9000015258789,98.5,98.75,65.5768814086914,7569800
+2014-08-26,99.12000274658203,100.30999755859375,99.0199966430664,99.63999938964844,66.16791534423828,8536500
+2014-08-27,99.77999877929688,99.95999908447266,99.08999633789062,99.52999877929688,66.09488677978516,5848700
+2014-08-28,99.04000091552734,99.73999786376953,99.01000213623047,99.56999969482422,66.12142181396484,6072700
+2014-08-29,99.37999725341797,99.66999816894531,98.72000122070312,99.45999908447266,66.04837799072266,8873700
+2014-09-02,99.43000030517578,99.58999633789062,97.80999755859375,98.48999786376953,65.40422821044922,8957100
+2014-09-03,98.86000061035156,99.58999633789062,98.86000061035156,99.11000061035156,65.8159408569336,8475100
+2014-09-04,99.0,99.44999694824219,97.97000122070312,98.36000061035156,65.31790161132812,9662900
+2014-09-05,98.73999786376953,99.30000305175781,98.11000061035156,99.26000213623047,65.91555786132812,9476900
+2014-09-08,98.91999816894531,98.91999816894531,97.44999694824219,97.7699966430664,64.92608642578125,10080100
+2014-09-09,97.69000244140625,98.02999877929688,96.95999908447266,97.38999938964844,64.67373657226562,9756400
+2014-09-10,97.36000061035156,97.52999877929688,95.83000183105469,96.80999755859375,64.2885971069336,12113700
+2014-09-11,96.31999969482422,97.12000274658203,95.81999969482422,97.02999877929688,64.43468475341797,10181100
+2014-09-12,96.52999877929688,96.58999633789062,95.62999725341797,95.77999877929688,63.60460662841797,10257500
+2014-09-15,95.7300033569336,96.4000015258789,95.4000015258789,96.29000091552734,63.943267822265625,10689400
+2014-09-16,96.2300033569336,98.05000305175781,96.0199966430664,97.43000030517578,64.7003173828125,11574100
+2014-09-17,97.91000366210938,97.93000030517578,96.80000305175781,97.08000183105469,64.4678955078125,8774200
+2014-09-18,97.1500015258789,97.31999969482422,96.4800033569336,96.61000061035156,64.15579223632812,8636600
+2014-09-19,97.08000183105469,97.55999755859375,96.87000274658203,97.12000274658203,64.49445343017578,18178100
+2014-09-22,96.9000015258789,97.0,96.2699966430664,96.54000091552734,64.10929107666016,8816900
+2014-09-23,96.27999877929688,97.16000366210938,96.02999877929688,96.02999877929688,63.77060317993164,10300700
+2014-09-24,95.87000274658203,96.25,94.83999633789062,95.81999969482422,63.63117599487305,12200000
+2014-09-25,95.66000366210938,95.88999938964844,94.19999694824219,94.25,62.588565826416016,12854200
+2014-09-26,94.33000183105469,95.76000213623047,93.80000305175781,95.43000030517578,63.372169494628906,11256800
+2014-09-29,94.70999908447266,94.77999877929688,93.80000305175781,94.43000030517578,62.708091735839844,14015000
+2014-09-30,94.11000061035156,94.80999755859375,93.62000274658203,94.05000305175781,62.455753326416016,15576500
+2014-10-01,94.11000061035156,94.54000091552734,92.72000122070312,92.86000061035156,61.66550827026367,14028600
+2014-10-02,92.38999938964844,93.9000015258789,92.05999755859375,93.30000305175781,61.95769119262695,13756500
+2014-10-03,93.5999984741211,94.11000061035156,92.58000183105469,93.91999816894531,62.36943054199219,11563000
+2014-10-06,94.01000213623047,95.33000183105469,93.91000366210938,94.5199966430664,62.76786804199219,10595400
+2014-10-07,94.2699966430664,95.19000244140625,93.33000183105469,93.37000274658203,62.00421905517578,10787900
+2014-10-08,93.41999816894531,94.83000183105469,92.41999816894531,94.61000061035156,62.82765579223633,15583700
+2014-10-09,94.05000305175781,94.48999786376953,91.62999725341797,91.81999969482422,60.97488784790039,17915600
+2014-10-10,92.44000244140625,93.2699966430664,90.9000015258789,91.5999984741211,60.82878875732422,18173100
+2014-10-13,91.31999969482422,92.52999877929688,90.76000213623047,90.83999633789062,60.324092864990234,14451100
+2014-10-14,91.48999786376953,92.2300033569336,90.05999755859375,90.55000305175781,60.131534576416016,23120500
+2014-10-15,89.0,90.61000061035156,86.91000366210938,90.22000122070312,59.91238021850586,24703500
+2014-10-16,88.58000183105469,91.2699966430664,88.18000030517578,90.5999984741211,60.16471481323242,25212600
+2014-10-17,91.12999725341797,92.25,90.5,91.20999908447266,60.56979751586914,18189200
+2014-10-20,90.62999725341797,91.88999938964844,90.62999725341797,91.7699966430664,60.941680908203125,10821700
+2014-10-21,92.86000061035156,94.02999877929688,92.36000061035156,93.6500015258789,62.19013595581055,15757000
+2014-10-22,93.95999908447266,94.58999633789062,92.9800033569336,93.12999725341797,61.84480667114258,12733600
+2014-10-23,94.30999755859375,94.9800033569336,93.87000274658203,94.11000061035156,62.49560546875,11345100
+2014-10-24,94.19000244140625,94.52999877929688,93.22000122070312,94.48999786376953,62.74795150756836,9734100
+2014-10-27,93.8499984741211,93.8499984741211,92.7699966430664,93.70999908447266,62.22997283935547,11387700
+2014-10-28,94.44000244140625,95.19999694824219,93.93000030517578,95.0999984741211,63.15303039550781,12564100
+2014-10-29,95.41999816894531,95.9800033569336,93.62000274658203,94.58999633789062,62.81435775756836,12409100
+2014-10-30,93.87000274658203,94.66999816894531,93.22000122070312,94.44999694824219,62.72137451171875,9767900
+2014-10-31,94.98999786376953,96.88999938964844,94.30999755859375,96.70999908447266,64.22218322753906,17493700
+2014-11-03,96.55999755859375,97.0999984741211,94.80000305175781,95.26000213623047,63.259300231933594,13410000
+2014-11-04,94.5,94.88999938964844,93.88999938964844,94.5199966430664,62.76786804199219,13498500
+2014-11-05,95.36000061035156,95.7699966430664,94.6500015258789,95.06999969482422,63.133113861083984,12480000
+2014-11-06,95.18000030517578,96.41999816894531,94.27999877929688,96.26000213623047,63.923343658447266,14731400
+2014-11-07,95.80000305175781,97.16000366210938,95.72000122070312,96.58999633789062,64.6055908203125,13233500
+2014-11-10,96.87000274658203,97.0999984741211,96.06999969482422,96.27999877929688,64.39826202392578,9087600
+2014-11-11,95.77999877929688,96.51000213623047,95.61000061035156,96.41000366210938,64.48519897460938,7990000
+2014-11-12,95.9000015258789,96.4000015258789,95.11000061035156,95.37999725341797,63.7962760925293,11592800
+2014-11-13,94.95999908447266,95.20999908447266,93.83000183105469,94.66000366210938,63.31468200683594,12355400
+2014-11-14,94.87000274658203,95.11000061035156,94.6500015258789,95.08999633789062,63.60230255126953,9352500
+2014-11-17,94.8499984741211,95.13999938964844,94.19000244140625,95.11000061035156,63.615692138671875,8704400
+2014-11-18,95.08000183105469,95.75,94.52999877929688,94.87000274658203,63.45515823364258,9263200
+2014-11-19,95.08000183105469,95.73999786376953,94.12999725341797,95.61000061035156,63.950111389160156,8333200
+2014-11-20,95.37000274658203,95.9000015258789,95.26000213623047,95.81999969482422,64.09056091308594,8422400
+2014-11-21,97.19999694824219,97.19999694824219,96.0999984741211,96.80999755859375,64.75276184082031,12374900
+2014-11-24,96.33999633789062,96.80000305175781,95.25,95.72000122070312,64.0237045288086,10172400
+2014-11-25,96.01000213623047,96.02999877929688,94.37000274658203,94.77999877929688,63.394962310791016,13747400
+2014-11-26,94.63999938964844,95.12999725341797,94.36000061035156,94.4800033569336,63.194305419921875,9822100
+2014-11-28,91.5,91.8499984741211,90.11000061035156,90.54000091552734,60.558963775634766,19556700
+2014-12-01,90.36000061035156,92.87000274658203,90.27999877929688,92.3499984741211,61.769615173339844,27584200
+2014-12-02,92.31999969482422,94.66999816894531,92.01000213623047,94.19000244140625,63.00031280517578,20885300
+2014-12-03,94.66999816894531,95.33000183105469,94.0,94.94999694824219,63.5086555480957,16220400
+2014-12-04,94.12999725341797,94.61000061035156,93.06999969482422,94.37000274658203,63.12071990966797,12868600
+2014-12-05,93.94999694824219,94.58999633789062,93.3499984741211,93.81999969482422,62.75282287597656,11831900
+2014-12-08,92.9000015258789,93.12999725341797,91.37000274658203,91.69999694824219,61.3348503112793,15735900
+2014-12-09,91.2300033569336,92.05999755859375,90.76000213623047,91.37999725341797,61.12083053588867,15883800
+2014-12-10,90.72000122070312,90.7300033569336,88.19999694824219,88.66999816894531,59.308189392089844,22279400
+2014-12-11,88.86000061035156,91.54000091552734,88.8499984741211,89.19999694824219,59.66270065307617,21522200
+2014-12-12,88.70999908447266,89.0,86.5999984741211,86.5999984741211,57.923648834228516,24568300
+2014-12-15,87.52999877929688,88.5999984741211,86.5,86.9000015258789,58.12432098388672,21373600
+2014-12-16,86.37999725341797,89.19999694824219,86.19000244140625,86.41000366210938,57.79655075073242,26372400
+2014-12-17,87.23999786376953,89.9000015258789,87.1500015258789,89.0199966430664,59.542301177978516,23323000
+2014-12-18,90.37000274658203,91.16000366210938,88.4000015258789,91.16000366210938,60.97367477416992,22882700
+2014-12-19,90.20999908447266,93.63999938964844,89.61000061035156,93.63999938964844,62.63243865966797,38469000
+2014-12-22,92.95999908447266,93.66999816894531,92.44999694824219,93.33000183105469,62.42510986328125,17871800
+2014-12-23,93.5199966430664,95.18000030517578,93.05000305175781,94.58999633789062,63.26787185668945,13706500
+2014-12-24,94.22000122070312,94.25,92.9800033569336,93.77999877929688,62.7260856628418,6875700
+2014-12-26,93.98999786376953,94.43000030517578,92.62000274658203,93.20999908447266,62.3448371887207,10585000
+2014-12-29,93.33000183105469,93.86000061035156,92.88999938964844,93.06999969482422,62.25120162963867,9892100
+2014-12-30,92.7699966430664,93.38999938964844,92.51000213623047,93.0199966430664,62.217750549316406,8743400
+2014-12-31,92.41999816894531,93.12999725341797,92.05999755859375,92.44999694824219,61.83649826049805,11337200
+2015-01-02,92.25,93.05000305175781,91.80999755859375,92.83000183105469,62.09068298339844,10220400
+2015-01-05,92.0999984741211,92.4000015258789,89.5,90.29000091552734,60.391761779785156,18502400
+2015-01-06,90.23999786376953,91.41000366210938,89.0199966430664,89.80999755859375,60.07069396972656,16670700
+2015-01-07,90.6500015258789,91.4800033569336,90.0,90.72000122070312,60.679344177246094,13590700
+2015-01-08,91.25,92.2699966430664,91.0,92.2300033569336,61.6893424987793,15487500
+2015-01-09,92.30000305175781,92.77999877929688,91.37000274658203,92.0999984741211,61.60242462158203,14488400
+2015-01-12,91.23999786376953,91.33999633789062,89.81999969482422,90.33000183105469,60.41851806640625,15176300
+2015-01-13,90.87999725341797,91.43000030517578,89.11000061035156,90.0,60.19778060913086,17469000
+2015-01-14,88.94999694824219,89.88999938964844,87.26000213623047,89.73999786376953,60.02388381958008,23272100
+2015-01-15,90.43000030517578,90.66000366210938,88.51000213623047,88.95999908447266,59.50215530395508,18759600
+2015-01-16,88.9800033569336,91.19000244140625,88.9800033569336,91.12000274658203,60.9469108581543,17713100
+2015-01-20,91.13999938964844,91.77999877929688,90.37999725341797,91.08999633789062,60.926856994628906,16761000
+2015-01-21,91.73999786376953,91.98999786376953,91.01000213623047,91.87000274658203,61.448577880859375,14276400
+2015-01-22,92.30999755859375,92.97000122070312,91.31999969482422,92.87000274658203,62.11741638183594,13559000
+2015-01-23,92.27999877929688,92.4800033569336,90.79000091552734,90.88999938964844,60.79308319091797,14706300
+2015-01-26,90.61000061035156,91.94000244140625,90.47000122070312,91.76000213623047,61.3749885559082,10672500
+2015-01-27,91.23999786376953,91.5999984741211,90.5999984741211,90.94999694824219,60.83320617675781,12301500
+2015-01-28,90.87999725341797,90.93000030517578,87.81999969482422,87.94999694824219,58.826602935791016,17829700
+2015-01-29,88.22000122070312,88.26000213623047,86.02999877929688,87.58000183105469,58.57911682128906,22683000
+2015-01-30,87.16000366210938,88.41999816894531,86.25,87.41999816894531,58.472129821777344,22679900
+2015-02-02,87.8499984741211,89.58999633789062,87.5,89.58000183105469,59.916873931884766,20306300
+2015-02-03,90.9000015258789,92.33000183105469,90.80999755859375,92.25,61.702720642089844,21900900
+2015-02-04,91.63999938964844,92.2699966430664,90.51000213623047,91.45999908447266,61.1743278503418,19632200
+2015-02-05,92.38999938964844,92.54000091552734,91.69999694824219,92.36000061035156,61.77629852294922,12809000
+2015-02-06,92.0999984741211,92.27999877929688,90.95999908447266,91.5,61.661746978759766,12331200
+2015-02-09,91.4000015258789,92.29000091552734,91.23999786376953,91.55999755859375,61.70216751098633,11360700
+2015-02-10,91.73999786376953,91.73999786376953,90.30000305175781,91.01000213623047,61.331546783447266,12952900
+2015-02-11,90.0199966430664,90.83000183105469,89.79000091552734,90.5999984741211,61.05522537231445,12240600
+2015-02-12,91.45999908447266,92.66000366210938,91.0199966430664,92.37000274658203,62.248023986816406,14843000
+2015-02-13,92.69999694824219,93.44999694824219,92.27999877929688,93.37000274658203,62.92194747924805,12061000
+2015-02-17,92.75,93.06999969482422,92.29000091552734,93.05000305175781,62.70627212524414,11758700
+2015-02-18,91.98999786376953,91.98999786376953,90.38999938964844,91.01000213623047,61.331546783447266,19177900
+2015-02-19,89.63999938964844,90.41999816894531,88.58000183105469,89.44000244140625,60.27350616455078,19350600
+2015-02-20,89.4000015258789,89.94000244140625,88.8499984741211,89.91999816894531,60.59698486328125,15959900
+2015-02-23,89.26000213623047,89.55000305175781,88.73999786376953,89.01000213623047,59.98374557495117,12771800
+2015-02-24,89.33000183105469,89.77999877929688,89.12999725341797,89.41999816894531,60.26004409790039,9990700
+2015-02-25,89.56999969482422,89.69999694824219,89.08000183105469,89.5999984741211,60.3813362121582,9925700
+2015-02-26,89.12999725341797,89.18000030517578,88.08000183105469,88.6500015258789,59.74113082885742,13984000
+2015-02-27,88.88999938964844,89.27999877929688,88.33999633789062,88.54000091552734,59.6669921875,13090600
+2015-03-02,88.33999633789062,88.5199966430664,87.3499984741211,88.04000091552734,59.330055236816406,13793700
+2015-03-03,87.93000030517578,88.0199966430664,87.12999725341797,87.62000274658203,59.047019958496094,13493800
+2015-03-04,87.95999908447266,87.95999908447266,86.93000030517578,87.18000030517578,58.7504997253418,13467600
+2015-03-05,87.06999969482422,87.19000244140625,86.5199966430664,86.73999786376953,58.4539680480957,12527600
+2015-03-06,86.41000366210938,86.5999984741211,85.31999969482422,85.62999725341797,57.70595169067383,16070500
+2015-03-09,86.12000274658203,86.37999725341797,85.12000274658203,85.16000366210938,57.38924026489258,14503800
+2015-03-10,84.81999969482422,85.52999877929688,84.23999786376953,84.26000213623047,56.782718658447266,17195500
+2015-03-11,84.93000030517578,84.93000030517578,84.0,84.0199966430664,56.6209716796875,13004700
+2015-03-12,84.43000030517578,84.72000122070312,84.05999755859375,84.22000122070312,56.755760192871094,10792900
+2015-03-13,83.9000015258789,84.18000030517578,82.68000030517578,83.87000274658203,56.51991653442383,16799900
+2015-03-16,83.70999908447266,84.86000061035156,83.2699966430664,84.76000213623047,57.119659423828125,13516200
+2015-03-17,84.54000091552734,84.8499984741211,84.0199966430664,84.08000183105469,56.66139221191406,12979700
+2015-03-18,83.54000091552734,86.37000274658203,83.43000030517578,86.06999969482422,58.00246810913086,18745700
+2015-03-19,85.19000244140625,85.5,84.33000183105469,84.41000366210938,56.88380432128906,12738500
+2015-03-20,84.66999816894531,85.4000015258789,84.38999938964844,84.54000091552734,56.97138977050781,36083500
+2015-03-23,85.0199966430664,85.77999877929688,85.01000213623047,85.43000030517578,57.5711784362793,17450700
+2015-03-24,85.30000305175781,85.77999877929688,84.5,84.5199966430664,56.957923889160156,10174300
+2015-03-25,85.05000305175781,85.56999969482422,84.7699966430664,84.86000061035156,57.18706130981445,11934700
+2015-03-26,85.30000305175781,85.56999969482422,84.08999633789062,84.31999969482422,56.823150634765625,14400700
+2015-03-27,84.04000091552734,84.05000305175781,83.33000183105469,83.58000183105469,56.324459075927734,11579300
+2015-03-30,84.2699966430664,85.81999969482422,84.25,85.62999725341797,57.70595169067383,15653200
+2015-03-31,84.8499984741211,85.33999633789062,84.45999908447266,85.0,57.28139114379883,13354000
+2015-04-01,85.69999694824219,86.0,84.26000213623047,84.45999908447266,56.91748046875,14522300
+2015-04-02,84.08999633789062,84.94000244140625,83.8499984741211,84.30000305175781,56.8096809387207,11297400
+2015-04-06,85.1500015258789,85.63999938964844,84.19999694824219,85.12999725341797,57.3690071105957,10916400
+2015-04-07,85.01000213623047,86.16999816894531,84.76000213623047,85.75,57.786834716796875,11836100
+2015-04-08,85.80000305175781,85.9000015258789,84.0199966430664,84.05999755859375,56.64792251586914,16257100
+2015-04-09,84.0,84.7300033569336,83.80999755859375,84.6500015258789,57.04554748535156,13281800
+2015-04-10,85.37000274658203,86.04000091552734,84.7699966430664,85.55999755859375,57.658775329589844,13372400
+2015-04-13,85.91999816894531,86.25,85.23999786376953,85.33999633789062,57.51051712036133,9880500
+2015-04-14,85.5999984741211,87.4800033569336,85.52999877929688,86.62999725341797,58.379859924316406,15693800
+2015-04-15,87.13999938964844,88.52999877929688,87.13999938964844,88.08000183105469,59.35700607299805,15332800
+2015-04-16,87.87999725341797,88.16000366210938,87.11000061035156,87.7300033569336,59.121158599853516,9570800
+2015-04-17,87.13999938964844,87.36000061035156,86.16000366210938,86.93000030517578,58.58203125,14430100
+2015-04-20,87.12999725341797,88.0999984741211,87.08000183105469,87.23999786376953,58.79092788696289,11593600
+2015-04-21,87.37999725341797,87.62000274658203,86.69000244140625,86.87999725341797,58.54833984375,10100500
+2015-04-22,87.04000091552734,87.80000305175781,86.33999633789062,87.45999908447266,58.93919372558594,8663600
+2015-04-23,87.36000061035156,88.37999725341797,87.30999755859375,87.54000091552734,58.99311065673828,9866100
+2015-04-24,87.19000244140625,87.36000061035156,86.66000366210938,86.97000122070312,58.608978271484375,8405700
+2015-04-27,87.41000366210938,87.5999984741211,86.76000213623047,87.01000213623047,58.635929107666016,10534600
+2015-04-28,87.22000122070312,87.86000061035156,87.04000091552734,87.80000305175781,59.16831970214844,9633800
+2015-04-29,87.5,88.06999969482422,86.95999908447266,87.87000274658203,59.215492248535156,12534100
+2015-04-30,88.66999816894531,88.66999816894531,87.22000122070312,87.37000274658203,58.8785400390625,13947700
+2015-05-01,87.8499984741211,88.94999694824219,87.69999694824219,88.8499984741211,59.87592315673828,12257100
+2015-05-04,89.41999816894531,89.87999725341797,88.94999694824219,89.11000061035156,60.05111312866211,10343700
+2015-05-05,89.97000122070312,90.08999633789062,88.5199966430664,88.61000061035156,59.71417999267578,11895000
+2015-05-06,89.6500015258789,89.95999908447266,87.79000091552734,88.19000244140625,59.43111801147461,11273500
+2015-05-07,88.0,88.0999984741211,86.91999816894531,87.5999984741211,59.03352355957031,9992500
+2015-05-08,88.47000122070312,89.06999969482422,87.81999969482422,88.98999786376953,59.97026062011719,11390300
+2015-05-11,88.52999877929688,88.56999969482422,86.6500015258789,86.77999877929688,58.964630126953125,11997800
+2015-05-12,86.88999938964844,87.45999908447266,86.41999816894531,87.0199966430664,59.127708435058594,9788900
+2015-05-13,87.27999877929688,87.7300033569336,86.4000015258789,86.55999755859375,58.81515121459961,8629400
+2015-05-14,86.93000030517578,87.33999633789062,86.75,86.97000122070312,59.09370803833008,8791300
+2015-05-15,86.80000305175781,87.62000274658203,86.5999984741211,87.3499984741211,59.35193634033203,8422200
+2015-05-18,87.30999755859375,87.45999908447266,86.77999877929688,86.8499984741211,59.0121955871582,6395400
+2015-05-19,86.47000122070312,87.20999908447266,86.20999908447266,86.98999786376953,59.10731887817383,9777100
+2015-05-20,87.38999938964844,87.4000015258789,86.91000366210938,87.12999725341797,59.20246124267578,7276600
+2015-05-21,87.27999877929688,87.44000244140625,86.95999908447266,87.20999908447266,59.25680923461914,8357400
+2015-05-22,86.98999786376953,87.0999984741211,86.5,86.5199966430664,58.7879753112793,7598400
+2015-05-26,86.04000091552734,86.37000274658203,85.02999877929688,85.3499984741211,57.99299240112305,11289000
+2015-05-27,85.30000305175781,85.88999938964844,84.7699966430664,85.11000061035156,57.82992172241211,10778300
+2015-05-28,85.11000061035156,85.56999969482422,84.81999969482422,85.11000061035156,57.82992172241211,8038900
+2015-05-29,85.0999984741211,85.58000183105469,84.87999725341797,85.19999694824219,57.89107131958008,14631300
+2015-06-01,85.25,85.47000122070312,84.80000305175781,85.12999725341797,57.84348678588867,9077500
+2015-06-02,85.12000274658203,85.58999633789062,84.91000366210938,85.13999938964844,57.85031509399414,9328300
+2015-06-03,85.2300033569336,85.83999633789062,84.86000061035156,84.94999694824219,57.72121047973633,8179500
+2015-06-04,84.69999694824219,84.88999938964844,83.77999877929688,84.22000122070312,57.22517395019531,12607300
+2015-06-05,84.12999725341797,85.0,83.9800033569336,84.27999877929688,57.265953063964844,11388500
+2015-06-08,84.18000030517578,85.20999908447266,83.93000030517578,84.8499984741211,57.65324783325195,12244700
+2015-06-09,85.29000091552734,85.43000030517578,84.48999786376953,84.58000183105469,57.469791412353516,8105500
+2015-06-10,85.83999633789062,85.97000122070312,85.0,85.20999908447266,57.89786911010742,10147000
+2015-06-11,85.30000305175781,85.69999694824219,84.88999938964844,85.08999633789062,57.81631088256836,7759300
+2015-06-12,84.58000183105469,84.68000030517578,83.86000061035156,84.0199966430664,57.08928680419922,8347300
+2015-06-15,83.52999877929688,83.9800033569336,83.19000244140625,83.72000122070312,56.885467529296875,9563900
+2015-06-16,83.80999755859375,84.75,83.4000015258789,84.68000030517578,57.53773498535156,9100100
+2015-06-17,85.02999877929688,85.12999725341797,84.41000366210938,84.7300033569336,57.571712493896484,9090200
+2015-06-18,84.80000305175781,85.95999908447266,84.72000122070312,85.4800033569336,58.08134078979492,10247800
+2015-06-19,84.91999816894531,85.4800033569336,84.91999816894531,85.20999908447266,57.89786911010742,16129600
+2015-06-22,85.38999938964844,85.5999984741211,84.97000122070312,85.16999816894531,57.87068557739258,9465100
+2015-06-23,85.22000122070312,85.27999877929688,84.58999633789062,85.06999969482422,57.8027229309082,10223900
+2015-06-24,84.88999938964844,85.33999633789062,84.66000366210938,84.68000030517578,57.53773498535156,11800100
+2015-06-25,84.8499984741211,84.8499984741211,83.93000030517578,83.93000030517578,57.028133392333984,10259400
+2015-06-26,83.83000183105469,84.0999984741211,83.48999786376953,83.86000061035156,56.98057556152344,19023300
+2015-06-29,83.05000305175781,83.44999694824219,82.80000305175781,82.81999969482422,56.27393341064453,11739200
+2015-06-30,83.73999786376953,84.9000015258789,82.80000305175781,83.19999694824219,56.53211975097656,14981100
+2015-07-01,83.27999877929688,83.52999877929688,82.11000061035156,82.37000274658203,55.96816635131836,13529100
+2015-07-02,82.79000091552734,83.27999877929688,82.55000305175781,83.13999938964844,56.491355895996094,9188000
+2015-07-06,82.41999816894531,83.05999755859375,82.12000274658203,82.52999877929688,56.07685470581055,11694400
+2015-07-07,82.19000244140625,83.2300033569336,81.48999786376953,82.87000274658203,56.30789566040039,15641500
+2015-07-08,82.25,82.9800033569336,81.91000366210938,81.97000122070312,55.69636154174805,10057000
+2015-07-09,82.87000274658203,83.1500015258789,81.58000183105469,81.5999984741211,55.444969177246094,11980500
+2015-07-10,82.08999633789062,82.48999786376953,81.72000122070312,82.22000122070312,55.86625671386719,8628700
+2015-07-13,82.11000061035156,82.61000061035156,82.06999969482422,82.41999816894531,56.00215530395508,8026700
+2015-07-14,82.37999725341797,83.31999969482422,82.26000213623047,83.11000061035156,56.470985412597656,9310200
+2015-07-15,82.61000061035156,83.41999816894531,82.4000015258789,82.76000213623047,56.23314666748047,9289200
+2015-07-16,83.18000030517578,83.4800033569336,82.80000305175781,82.91000366210938,56.335079193115234,8267600
+2015-07-17,82.51000213623047,82.83999633789062,81.79000091552734,82.61000061035156,56.13124465942383,12156000
+2015-07-20,82.1500015258789,82.41000366210938,81.5999984741211,81.76000213623047,55.5536994934082,12957100
+2015-07-21,81.93000030517578,82.43000030517578,81.43000030517578,81.66000366210938,55.485740661621094,8677100
+2015-07-22,82.3499984741211,82.47000122070312,81.58000183105469,81.79000091552734,55.574066162109375,13181500
+2015-07-23,81.7300033569336,81.97000122070312,80.97000122070312,81.13999938964844,55.132389068603516,10496100
+2015-07-24,81.16000366210938,81.16000366210938,79.72000122070312,79.94000244140625,54.317054748535156,14888500
+2015-07-27,79.2300033569336,80.12999725341797,78.97000122070312,79.26000213623047,53.85499954223633,14996100
+2015-07-28,79.69999694824219,82.66999816894531,79.56999969482422,82.4800033569336,56.04290771484375,19777300
+2015-07-29,82.18000030517578,83.19999694824219,81.91000366210938,83.13999938964844,56.491355895996094,13913800
+2015-07-30,83.18000030517578,83.31999969482422,82.41999816894531,83.01000213623047,56.40304183959961,11139900
+2015-07-31,81.66999816894531,81.66999816894531,78.93000030517578,79.20999908447266,53.82101821899414,26232700
+2015-08-03,78.69999694824219,78.93000030517578,77.62999725341797,78.05999755859375,53.03963088989258,15767700
+2015-08-04,77.87999725341797,78.61000061035156,76.93000030517578,77.16999816894531,52.43489456176758,18874400
+2015-08-05,77.87000274658203,78.2300033569336,76.9000015258789,77.16999816894531,52.43489456176758,16544400
+2015-08-06,76.94000244140625,78.26000213623047,76.91000366210938,78.08999633789062,53.060020446777344,13005200
+2015-08-07,77.55000305175781,77.97000122070312,76.62000274658203,76.83000183105469,52.20387649536133,12187600
+2015-08-10,77.08999633789062,78.75,77.08999633789062,78.75,53.508480072021484,14876000
+2015-08-11,77.01000213623047,78.06999969482422,76.33000183105469,77.48999786376953,53.144981384277344,14486400
+2015-08-12,77.44000244140625,78.87000274658203,76.95999908447266,78.79000091552734,54.036563873291016,16492400
+2015-08-13,78.31999969482422,79.29000091552734,78.2699966430664,78.6500015258789,53.940547943115234,13154100
+2015-08-14,78.63999938964844,79.27999877929688,78.25,78.36000061035156,53.74165344238281,9129300
+2015-08-17,77.93000030517578,79.18000030517578,77.44999694824219,78.7699966430664,54.02283477783203,9365400
+2015-08-18,78.52999877929688,78.66999816894531,77.58000183105469,77.9000015258789,53.42616271972656,9815300
+2015-08-19,77.51000213623047,77.58000183105469,75.93000030517578,76.2300033569336,52.28083038330078,17010100
+2015-08-20,76.0,76.18000030517578,74.56999969482422,74.56999969482422,51.142356872558594,17811200
+2015-08-21,74.0999984741211,74.88999938964844,72.06999969482422,72.12999725341797,49.46893310546875,25488800
+2015-08-24,67.98999786376953,71.37999725341797,66.55000305175781,68.72000122070312,47.1302604675293,35531200
+2015-08-25,71.30999755859375,71.44000244140625,68.19999694824219,68.70999908447266,47.12339401245117,30409700
+2015-08-26,70.62999725341797,72.75,69.1500015258789,72.5,49.72269058227539,34436000
+2015-08-27,73.80000305175781,74.88999938964844,73.01000213623047,74.8499984741211,51.334388732910156,24571000
+2015-08-28,74.70999908447266,75.9800033569336,74.41000366210938,75.06999969482422,51.48527908325195,18997300
+2015-08-31,74.27999877929688,75.55000305175781,73.30000305175781,75.23999786376953,51.601863861083984,19570100
+2015-09-01,73.30000305175781,73.3499984741211,71.51000213623047,72.08000183105469,49.434635162353516,24092900
+2015-09-02,73.05999755859375,73.23999786376953,72.0,73.2300033569336,50.22334289550781,16936900
+2015-09-03,73.63999938964844,74.91000366210938,73.33999633789062,73.79000091552734,50.60741424560547,13451900
+2015-09-04,72.93000030517578,73.13999938964844,72.25,72.45999908447266,49.69525146484375,14902500
+2015-09-08,73.72000122070312,73.72000122070312,72.97000122070312,73.5,50.40850830078125,13626900
+2015-09-09,74.37000274658203,74.68000030517578,71.8499984741211,72.0,49.37976837158203,17246200
+2015-09-10,72.80999755859375,72.9800033569336,71.80000305175781,72.5199966430664,49.73640823364258,12353900
+2015-09-11,72.4000015258789,72.72000122070312,72.01000213623047,72.69000244140625,49.85300064086914,12172300
+2015-09-14,72.30999755859375,72.58000183105469,71.76000213623047,72.48999786376953,49.715824127197266,10738500
+2015-09-15,72.44000244140625,73.30999755859375,72.41000366210938,72.86000061035156,49.96958923339844,11979800
+2015-09-16,73.51000213623047,74.69999694824219,73.37000274658203,74.30000305175781,50.957183837890625,15214200
+2015-09-17,74.41000366210938,75.47000122070312,73.8499984741211,74.45999908447266,51.0669059753418,15603000
+2015-09-18,73.26000213623047,73.55999755859375,72.12000274658203,72.68000030517578,49.84613800048828,23180200
+2015-09-21,73.0999984741211,73.61000061035156,72.7300033569336,73.38999938964844,50.333091735839844,10853000
+2015-09-22,72.3499984741211,73.5199966430664,72.0199966430664,72.73999786376953,49.88728713989258,14245200
+2015-09-23,72.87000274658203,73.19999694824219,72.29000091552734,72.30000305175781,49.58552169799805,13784800
+2015-09-24,72.0,73.1500015258789,71.72000122070312,72.7300033569336,49.880428314208984,14584200
+2015-09-25,73.29000091552734,73.52999877929688,72.76000213623047,73.2300033569336,50.22334289550781,15175300
+2015-09-28,72.62000274658203,73.45999908447266,72.4000015258789,72.5999984741211,49.79126739501953,14571900
+2015-09-29,72.6500015258789,73.19000244140625,72.13999938964844,72.97000122070312,50.04502487182617,13754400
+2015-09-30,73.4000015258789,74.3499984741211,73.33000183105469,74.3499984741211,50.99147415161133,18176500
+2015-10-01,75.19999694824219,75.58000183105469,73.30000305175781,74.05999755859375,50.79259490966797,14397800
+2015-10-02,73.38999938964844,75.9000015258789,73.02999877929688,75.87999725341797,52.04079055786133,18811300
+2015-10-05,76.6500015258789,77.1500015258789,75.79000091552734,76.80999755859375,52.67860412597656,18486700
+2015-10-06,76.95999908447266,78.55999755859375,76.26000213623047,77.88999938964844,53.41931915283203,18757900
+2015-10-07,78.97000122070312,79.29000091552734,77.52999877929688,79.19999694824219,54.3177604675293,18666300
+2015-10-08,79.30999755859375,80.11000061035156,78.54000091552734,80.02999877929688,54.88698196411133,14344700
+2015-10-09,80.05000305175781,80.16999816894531,78.62000274658203,79.26000213623047,54.35890197753906,17384700
+2015-10-12,79.58999633789062,79.58999633789062,78.72000122070312,79.30000305175781,54.38631820678711,9931800
+2015-10-13,78.72000122070312,79.55000305175781,78.48999786376953,79.16000366210938,54.29033279418945,12326600
+2015-10-14,78.97000122070312,80.4800033569336,78.77999877929688,80.16000366210938,54.97615051269531,14486000
+2015-10-15,80.19000244140625,81.52999877929688,79.9000015258789,81.4800033569336,55.881446838378906,13640900
+2015-10-16,82.26000213623047,82.5,81.44999694824219,82.4800033569336,56.5672721862793,14304400
+2015-10-19,82.01000213623047,82.16999816894531,80.76000213623047,80.98999786376953,55.54537582397461,14155800
+2015-10-20,80.55000305175781,81.05999755859375,80.19999694824219,80.83000183105469,55.43563461303711,12340100
+2015-10-21,80.86000061035156,81.1500015258789,80.11000061035156,80.20999908447266,55.01043701171875,10274900
+2015-10-22,80.68000030517578,82.95999908447266,80.66000366210938,82.88999938964844,56.84844970703125,14823500
+2015-10-23,82.41000366210938,83.0,81.88999938964844,82.9800033569336,56.910179138183594,13215700
+2015-10-26,82.5199966430664,82.7300033569336,81.16999816894531,81.22000122070312,55.703102111816406,12576400
+2015-10-27,80.56999969482422,81.16000366210938,79.7300033569336,81.08999633789062,55.61396408081055,13579400
+2015-10-28,81.30999755859375,82.58000183105469,80.93000030517578,82.27999877929688,56.43009948730469,12473000
+2015-10-29,81.79000091552734,83.22000122070312,81.79000091552734,82.2300033569336,56.39582443237305,10341200
+2015-10-30,82.47000122070312,83.87999725341797,81.26000213623047,82.73999786376953,56.74557876586914,18758600
+2015-11-02,82.30000305175781,85.93000030517578,82.08999633789062,85.27999877929688,58.487606048583984,21266500
+2015-11-03,85.66000366210938,87.44000244140625,85.58000183105469,86.8499984741211,59.564353942871094,20115900
+2015-11-04,86.7699966430664,87.08000183105469,85.69999694824219,85.9800033569336,58.96767044067383,14245400
+2015-11-05,85.55000305175781,86.2300033569336,84.5,84.80999755859375,58.165252685546875,12291100
+2015-11-06,83.93000030517578,84.47000122070312,83.22000122070312,84.47000122070312,57.93208312988281,12491700
+2015-11-09,83.55999755859375,83.5999984741211,81.80000305175781,81.94999694824219,56.6937255859375,13551200
+2015-11-10,81.93000030517578,82.61000061035156,81.86000061035156,82.3499984741211,56.9704704284668,14238000
+2015-11-11,82.41999816894531,82.55999755859375,81.4000015258789,81.62000274658203,56.46544647216797,9598000
+2015-11-12,80.56999969482422,81.27999877929688,79.31999969482422,79.41000366210938,54.93654251098633,16050600
+2015-11-13,79.27999877929688,79.58000183105469,77.94000244140625,78.0999984741211,54.0302734375,17527300
+2015-11-16,77.94000244140625,80.98999786376953,77.91000366210938,80.9000015258789,55.96733856201172,14548100
+2015-11-17,80.70999908447266,80.87999725341797,79.62999725341797,79.95999908447266,55.31703186035156,10011700
+2015-11-18,79.88999938964844,80.9000015258789,79.58999633789062,80.73999786376953,55.856651306152344,10884600
+2015-11-19,80.51000213623047,80.77999877929688,80.04000091552734,80.30000305175781,55.55225372314453,9453300
+2015-11-20,80.56999969482422,80.94000244140625,79.6500015258789,79.79000091552734,55.19942855834961,10144400
+2015-11-23,79.5999984741211,80.70999908447266,79.05999755859375,80.27999877929688,55.53843307495117,11868400
+2015-11-24,80.3499984741211,82.3499984741211,80.19999694824219,81.87999725341797,56.645294189453125,15055500
+2015-11-25,81.30000305175781,82.16999816894531,81.0999984741211,81.25,56.20946502685547,8980400
+2015-11-27,80.58000183105469,81.26000213623047,80.45999908447266,81.2300033569336,56.19563674926758,4156600
+2015-11-30,81.41999816894531,82.6500015258789,81.25,81.66000366210938,56.49312210083008,17729200
+2015-12-01,81.76000213623047,82.12999725341797,81.2699966430664,81.88999938964844,56.6522331237793,13917000
+2015-12-02,81.30999755859375,81.63999938964844,79.41999816894531,79.55000305175781,55.03340530395508,16300000
+2015-12-03,79.72000122070312,79.8499984741211,78.0199966430664,78.41000366210938,54.24473190307617,14870300
+2015-12-04,77.3499984741211,78.9800033569336,77.02999877929688,78.86000061035156,54.55604553222656,20156400
+2015-12-07,77.33000183105469,77.5,75.75,76.80000305175781,53.13092803955078,17676100
+2015-12-08,75.2699966430664,76.3499984741211,73.79000091552734,74.62999725341797,51.62968826293945,24217600
+2015-12-09,74.83999633789062,77.19000244140625,74.7300033569336,75.62999725341797,52.321510314941406,22036300
+2015-12-10,75.80000305175781,77.5,75.5199966430664,75.69000244140625,52.36301803588867,20142400
+2015-12-11,74.81999969482422,75.54000091552734,74.33999633789062,74.33999633789062,51.429080963134766,20473100
+2015-12-14,74.30000305175781,76.22000122070312,74.08999633789062,76.02999877929688,52.59821701049805,21976500
+2015-12-15,77.43000030517578,79.5999984741211,77.33000183105469,79.43000030517578,54.95036697387695,24366800
+2015-12-16,79.04000091552734,79.61000061035156,78.0,79.1500015258789,54.75666427612305,17233900
+2015-12-17,79.0199966430664,79.2300033569336,77.94999694824219,77.95999908447266,53.933406829833984,17362900
+2015-12-18,77.56999969482422,78.77999877929688,77.05999755859375,77.27999877929688,53.462989807128906,28836000
+2015-12-21,77.79000091552734,78.0999984741211,76.6500015258789,77.26000213623047,53.44914627075195,14460500
+2015-12-22,77.69999694824219,77.9000015258789,77.20999908447266,77.6500015258789,53.71895217895508,13855800
+2015-12-23,78.68000030517578,80.22000122070312,78.31999969482422,80.19000244140625,55.47616195678711,15184200
+2015-12-24,80.2699966430664,80.2699966430664,79.12000274658203,79.33000183105469,54.881195068359375,5848300
+2015-12-28,78.12000274658203,78.86000061035156,77.91000366210938,78.73999786376953,54.47303009033203,9715800
+2015-12-29,79.98999786376953,80.08000183105469,78.83999633789062,79.16000366210938,54.763607025146484,8839000
+2015-12-30,78.31999969482422,78.98999786376953,77.97000122070312,78.11000061035156,54.037200927734375,9314600
+2015-12-31,77.51000213623047,78.44000244140625,77.43000030517578,77.94999694824219,53.926490783691406,10285500
+2016-01-04,77.5,77.94000244140625,76.45999908447266,77.45999908447266,53.5875129699707,20400100
+2016-01-05,77.19000244140625,78.13999938964844,76.91999816894531,78.12000274658203,54.04410171508789,11993500
+2016-01-06,76.63999938964844,77.63999938964844,76.58999633789062,77.47000122070312,53.59443664550781,18826900
+2016-01-07,76.05999755859375,77.98999786376953,75.9000015258789,76.2300033569336,52.73658752441406,21263800
+2016-01-08,76.3499984741211,76.6500015258789,74.5,74.69000244140625,51.67120361328125,19033600
+2016-01-11,75.01000213623047,75.12000274658203,72.55999755859375,73.69000244140625,50.979400634765625,21353000
+2016-01-12,74.12000274658203,75.41999816894531,73.1500015258789,75.19999694824219,52.0240364074707,21864100
+2016-01-13,75.8499984741211,77.05999755859375,74.94000244140625,75.6500015258789,52.33533477783203,26052700
+2016-01-14,76.20999908447266,79.91999816894531,75.80000305175781,79.12000274658203,54.73591613769531,33806700
+2016-01-15,76.33000183105469,78.16999816894531,76.30000305175781,77.58000183105469,53.6705436706543,28342100
+2016-01-19,77.93000030517578,78.23999786376953,75.19000244140625,76.4000015258789,52.85420608520508,22684500
+2016-01-20,75.06999969482422,75.72000122070312,71.55000305175781,73.18000030517578,50.62657165527344,33300800
+2016-01-21,73.16000366210938,74.98999786376953,72.61000061035156,74.0999984741211,51.263038635253906,22265600
+2016-01-22,76.41999816894531,76.7699966430664,74.72000122070312,76.56999969482422,52.97180938720703,22530300
+2016-01-25,75.75,76.33999633789062,73.9000015258789,73.9800033569336,51.18000793457031,17086600
+2016-01-26,74.7699966430664,76.7699966430664,74.25,76.69999694824219,53.06173324584961,18724700
+2016-01-27,76.0,77.47000122070312,74.72000122070312,75.29000091552734,52.0862922668457,18106100
+2016-01-28,77.3499984741211,77.66000366210938,75.62000274658203,76.98999786376953,53.26237869262695,16157700
+2016-01-29,76.7300033569336,77.8499984741211,76.25,77.8499984741211,53.85731887817383,25161900
+2016-02-01,76.66000366210938,76.79000091552734,75.44000244140625,76.29000091552734,52.778099060058594,16754200
+2016-02-02,74.19000244140625,75.62000274658203,73.55000305175781,74.58999633789062,51.602020263671875,21404200
+2016-02-03,75.52999877929688,78.52999877929688,74.26000213623047,78.4800033569336,54.29315948486328,25873700
+2016-02-04,78.58000183105469,80.0,77.55999755859375,79.83000183105469,55.22708511352539,23658700
+2016-02-05,79.4000015258789,80.0999984741211,78.56999969482422,80.08000183105469,55.40005874633789,26719900
+2016-02-08,79.30000305175781,81.77999877929688,78.91000366210938,81.16000366210938,56.1472053527832,26601200
+2016-02-09,79.9800033569336,80.66999816894531,78.69000244140625,80.08000183105469,55.90287780761719,18418100
+2016-02-10,79.7699966430664,81.44999694824219,79.27999877929688,79.3499984741211,55.39326477050781,16610900
+2016-02-11,78.33999633789062,80.1500015258789,77.58000183105469,79.5999984741211,55.567787170410156,19331600
+2016-02-12,80.08000183105469,81.06999969482422,79.80999755859375,81.02999877929688,56.566070556640625,16767200
+2016-02-16,81.69999694824219,81.8499984741211,80.27999877929688,81.22000122070312,56.698673248291016,15912200
+2016-02-17,81.6500015258789,82.77999877929688,81.16000366210938,82.0,57.24321365356445,17006700
+2016-02-18,82.9000015258789,83.05999755859375,81.86000061035156,82.44999694824219,57.557342529296875,14873700
+2016-02-19,82.19000244140625,82.55000305175781,80.91000366210938,82.5,57.59223937988281,13615900
+2016-02-22,82.5,83.44000244140625,82.19999694824219,82.38999938964844,57.51545333862305,14595200
+2016-02-23,81.98999786376953,82.37000274658203,80.87999725341797,81.2300033569336,56.7056770324707,11041600
+2016-02-24,79.91000366210938,81.7699966430664,79.66999816894531,81.5199966430664,56.90813446044922,13777500
+2016-02-25,81.55999755859375,82.06999969482422,80.0199966430664,82.01000213623047,57.250186920166016,13706400
+2016-02-26,82.88999938964844,83.08000183105469,81.69000244140625,81.75,57.068687438964844,14343300
+2016-02-29,81.87999725341797,82.4000015258789,80.05000305175781,80.1500015258789,55.951751708984375,18903600
+2016-03-01,80.55999755859375,81.7699966430664,80.31999969482422,81.27999877929688,56.740577697753906,15730600
+2016-03-02,80.94999694824219,82.72000122070312,80.30999755859375,82.69999694824219,57.73186111450195,14094400
+2016-03-03,82.66000366210938,82.72000122070312,81.54000091552734,82.4000015258789,57.52244567871094,13216200
+2016-03-04,82.66000366210938,82.97000122070312,81.76000213623047,82.29000091552734,57.44564437866211,18402700
+2016-03-07,82.30999755859375,84.45999908447266,82.20999908447266,84.45999908447266,58.960506439208984,18945600
+2016-03-08,84.0,84.20999908447266,82.4800033569336,82.62999725341797,57.6829833984375,14003900
+2016-03-09,83.22000122070312,83.8499984741211,82.23999786376953,82.4000015258789,57.52244567871094,14139300
+2016-03-10,82.41999816894531,82.66000366210938,80.93000030517578,82.18000030517578,57.36885452270508,15898300
+2016-03-11,83.22000122070312,83.52999877929688,82.01000213623047,82.19000244140625,57.37584686279297,15370200
+2016-03-14,81.4800033569336,82.63999938964844,81.0199966430664,82.41000366210938,57.52943420410156,13344600
+2016-03-15,81.5999984741211,82.8499984741211,81.5199966430664,82.81999969482422,57.81563949584961,9213000
+2016-03-16,83.0199966430664,83.16000366210938,81.94000244140625,82.87000274658203,57.85053253173828,11492100
+2016-03-17,83.68000030517578,84.68000030517578,82.72000122070312,84.0999984741211,58.70920181274414,13673900
+2016-03-18,84.58999633789062,84.5999984741211,83.25,84.19999694824219,58.778987884521484,19637000
+2016-03-21,83.83999633789062,84.13999938964844,83.5,83.62000274658203,58.37411880493164,8385400
+2016-03-22,83.08000183105469,84.86000061035156,83.01000213623047,84.12000274658203,58.7231559753418,13005100
+2016-03-23,83.86000061035156,84.30000305175781,83.5199966430664,83.75,58.464847564697266,12748900
+2016-03-24,82.94000244140625,84.02999877929688,82.93000030517578,83.9800033569336,58.625423431396484,9368300
+2016-03-28,84.02999877929688,84.36000061035156,83.69999694824219,84.22000122070312,58.7929573059082,7490400
+2016-03-29,83.66999816894531,84.61000061035156,83.16000366210938,84.52999877929688,59.00937271118164,9977900
+2016-03-30,85.02999877929688,85.05000305175781,84.0,84.5199966430664,59.002376556396484,10807000
+2016-03-31,84.06999969482422,85.0999984741211,83.58999633789062,83.58999633789062,58.3531608581543,13896900
+2016-04-01,82.4000015258789,83.38999938964844,82.38999938964844,82.95999908447266,57.913368225097656,12235300
+2016-04-04,83.05999755859375,83.9000015258789,82.77999877929688,83.16000366210938,58.05299377441406,8050200
+2016-04-05,82.61000061035156,83.12999725341797,81.98999786376953,82.20999908447266,57.389793395996094,10446800
+2016-04-06,82.69000244140625,83.45999908447266,82.30000305175781,83.30999755859375,58.15768814086914,9320200
+2016-04-07,82.76000213623047,83.16999816894531,82.05000305175781,82.37000274658203,57.50149917602539,8267100
+2016-04-08,83.30000305175781,83.44999694824219,82.8499984741211,83.20999908447266,58.08791732788086,9376200
+2016-04-11,83.33000183105469,84.23999786376953,83.27999877929688,83.31999969482422,58.16469955444336,9925000
+2016-04-12,83.69000244140625,84.62999725341797,83.37000274658203,84.3499984741211,58.883689880371094,9986100
+2016-04-13,84.5,84.91000366210938,84.04000091552734,84.83000183105469,59.218780517578125,9235700
+2016-04-14,85.0,85.9000015258789,84.76000213623047,85.43000030517578,59.637638092041016,10625800
+2016-04-15,85.30000305175781,85.66000366210938,84.77999877929688,84.97000122070312,59.31650924682617,11280200
+2016-04-18,84.97000122070312,85.86000061035156,83.86000061035156,85.77999877929688,59.88198471069336,9097000
+2016-04-19,85.8499984741211,86.30999755859375,85.22000122070312,86.20999908447266,60.18214797973633,10354500
+2016-04-20,86.2300033569336,87.44000244140625,85.97000122070312,86.80000305175781,60.594017028808594,15247100
+2016-04-21,86.58999633789062,87.83999633789062,86.56999969482422,86.79000091552734,60.587032318115234,12075300
+2016-04-22,87.23999786376953,87.63999938964844,86.81999969482422,87.52999877929688,61.10363006591797,9150800
+2016-04-25,87.08999633789062,87.4000015258789,86.3499984741211,87.33000183105469,60.96401596069336,8076400
+2016-04-26,87.75,87.94000244140625,87.05999755859375,87.62999725341797,61.17344284057617,9425900
+2016-04-27,87.94999694824219,88.72000122070312,87.33000183105469,88.45999908447266,61.75286865234375,10463500
+2016-04-28,87.86000061035156,88.77999877929688,87.5,88.02999877929688,61.452659606933594,11276200
+2016-04-29,88.68000030517578,89.77999877929688,87.73999786376953,88.4000015258789,61.710975646972656,17885900
+2016-05-02,88.23999786376953,89.4800033569336,88.08000183105469,89.12999725341797,62.220577239990234,10273700
+2016-05-03,88.4000015258789,88.62999725341797,87.36000061035156,88.11000061035156,61.5085334777832,10137400
+2016-05-04,88.30000305175781,88.73999786376953,87.5999984741211,87.94000244140625,61.38983154296875,10601100
+2016-05-05,88.76000213623047,88.97000122070312,87.62000274658203,88.04000091552734,61.45964431762695,8721100
+2016-05-06,87.45999908447266,88.68000030517578,87.45999908447266,88.51000213623047,61.787750244140625,7968400
+2016-05-09,88.5999984741211,88.76000213623047,87.2300033569336,88.56999969482422,61.82963562011719,11159500
+2016-05-10,88.9000015258789,90.0,88.81999969482422,89.98999786376953,62.82091522216797,12509100
+2016-05-11,89.16000366210938,89.68000030517578,88.72000122070312,88.80999755859375,62.51823806762695,11660200
+2016-05-12,89.80000305175781,89.93000030517578,89.1500015258789,89.66999816894531,63.123619079589844,10720500
+2016-05-13,89.27999877929688,89.66000366210938,88.51000213623047,88.66000366210938,62.41264724731445,9721100
+2016-05-16,89.19999694824219,89.66999816894531,89.0,89.56999969482422,63.05322265625,8638700
+2016-05-17,89.2699966430664,89.91000366210938,89.16000366210938,89.52999877929688,63.02507019042969,9835600
+2016-05-18,89.80000305175781,90.0,88.6500015258789,89.3499984741211,62.898338317871094,9680300
+2016-05-19,88.61000061035156,90.16000366210938,88.44999694824219,90.11000061035156,63.43337631225586,14397900
+2016-05-20,90.38999938964844,90.4000015258789,89.37999725341797,89.73999786376953,63.17290496826172,13191900
+2016-05-23,89.0,89.9000015258789,88.81999969482422,89.5999984741211,63.07435607910156,11766100
+2016-05-24,89.88999938964844,90.4000015258789,89.55000305175781,89.66999816894531,63.123619079589844,10056600
+2016-05-25,89.8499984741211,90.37000274658203,89.58999633789062,90.26000213623047,63.538970947265625,9578400
+2016-05-26,90.25,90.45999908447266,89.2699966430664,89.80000305175781,63.21514892578125,7867900
+2016-05-27,89.4000015258789,90.05000305175781,89.31999969482422,90.01000213623047,63.36297607421875,7505900
+2016-05-31,90.0,90.19999694824219,88.7300033569336,89.0199966430664,62.66606521606445,13178800
+2016-06-01,88.43000030517578,89.44999694824219,88.12999725341797,89.23999786376953,62.8209342956543,7994800
+2016-06-02,88.20999908447266,88.52999877929688,87.61000061035156,88.52999877929688,62.32111740112305,9837500
+2016-06-03,88.44000244140625,88.83000183105469,88.02999877929688,88.37000274658203,62.20848083496094,9367100
+2016-06-06,88.87000274658203,89.5,88.69000244140625,89.33999633789062,62.89133071899414,8573000
+2016-06-07,89.75,90.91999816894531,89.70999908447266,90.70999908447266,63.85574722290039,12889100
+2016-06-08,91.02999877929688,91.30000305175781,90.52999877929688,90.79000091552734,63.912052154541016,9983000
+2016-06-09,90.18000030517578,91.02999877929688,90.11000061035156,90.66999816894531,63.827579498291016,8974300
+2016-06-10,90.4000015258789,90.91999816894531,89.77999877929688,89.9800033569336,63.341861724853516,10353800
+2016-06-13,89.91999816894531,91.43000030517578,89.69999694824219,90.58999633789062,63.77127456665039,11370000
+2016-06-14,90.44999694824219,90.87000274658203,89.8499984741211,90.43000030517578,63.65864562988281,10161000
+2016-06-15,90.2300033569336,90.9000015258789,90.0,90.16000366210938,63.468563079833984,10655800
+2016-06-16,89.69999694824219,91.38999938964844,89.11000061035156,91.22000122070312,64.21475982666016,12824800
+2016-06-17,91.48999786376953,91.58999633789062,90.19000244140625,90.72000122070312,63.86277770996094,17483200
+2016-06-20,91.29000091552734,91.58999633789062,91.06999969482422,91.12000274658203,64.14436340332031,9388500
+2016-06-21,90.72000122070312,91.63999938964844,90.25,91.52999877929688,64.43299102783203,8557500
+2016-06-22,91.83999633789062,91.93000030517578,91.01000213623047,91.16999816894531,64.17955780029297,8785400
+2016-06-23,91.93000030517578,92.06999969482422,91.19000244140625,91.80000305175781,64.623046875,9464500
+2016-06-24,89.87999725341797,90.80000305175781,89.1500015258789,89.38999938964844,62.92654800415039,20010500
+2016-06-27,88.9000015258789,89.0999984741211,88.11000061035156,88.86000061035156,62.55342102050781,14169400
+2016-06-28,89.7300033569336,90.93000030517578,89.5199966430664,90.91000366210938,63.99653625488281,13254300
+2016-06-29,91.41000366210938,92.69999694824219,91.12000274658203,92.45999908447266,65.08766174316406,13920600
+2016-06-30,92.33000183105469,93.83000183105469,92.30000305175781,93.73999786376953,65.98870849609375,14073700
+2016-07-01,93.36000061035156,93.9800033569336,93.06999969482422,93.83999633789062,66.05912017822266,9946300
+2016-07-05,93.12000274658203,93.5999984741211,92.25,93.0199966430664,65.48188781738281,10744100
+2016-07-06,93.3499984741211,94.12000274658203,92.44000244140625,94.08999633789062,66.23509979248047,13144400
+2016-07-07,94.33999633789062,94.48999786376953,92.3499984741211,92.95999908447266,65.43963623046875,12240700
+2016-07-08,93.38999938964844,93.77999877929688,92.91999816894531,93.54000091552734,65.84793853759766,9807600
+2016-07-11,93.75,94.41000366210938,93.6500015258789,93.88999938964844,66.09432983398438,8335700
+2016-07-12,94.66999816894531,94.94999694824219,94.08999633789062,94.94999694824219,66.84051513671875,9870800
+2016-07-13,94.6500015258789,94.91999816894531,94.11000061035156,94.87999725341797,66.7912368774414,9458200
+2016-07-14,95.05000305175781,95.52999877929688,94.62000274658203,94.94999694824219,66.84051513671875,9293500
+2016-07-15,95.44000244140625,95.55000305175781,94.63999938964844,95.12000274658203,66.9601821899414,10334500
+2016-07-18,94.91999816894531,95.1500015258789,94.4000015258789,94.81999969482422,66.74900817871094,9865900
+2016-07-19,94.76000213623047,94.94000244140625,94.19999694824219,94.47000122070312,66.50260925292969,5901800
+2016-07-20,94.25,94.41999816894531,93.80000305175781,93.93000030517578,66.12246704101562,7383800
+2016-07-21,93.88999938964844,94.26000213623047,93.45999908447266,93.8499984741211,66.0661392211914,6854600
+2016-07-22,94.11000061035156,94.29000091552734,93.72000122070312,94.01000213623047,66.17878723144531,7139700
+2016-07-25,93.47000122070312,93.62000274658203,91.76000213623047,92.19999694824219,64.9046401977539,10845900
+2016-07-26,91.62999725341797,92.02999877929688,91.11000061035156,91.52999877929688,64.43299102783203,12143500
+2016-07-27,91.51000213623047,91.80999755859375,90.62999725341797,90.91000366210938,63.99653625488281,10037900
+2016-07-28,90.54000091552734,90.7300033569336,89.61000061035156,90.19999694824219,63.49673843383789,12439200
+2016-07-29,87.61000061035156,89.01000213623047,86.12000274658203,88.94999694824219,62.616764068603516,23928100
+2016-08-01,88.08000183105469,88.1500015258789,85.58999633789062,85.86000061035156,60.44156265258789,22908400
+2016-08-02,86.44999694824219,87.31999969482422,85.58000183105469,87.04000091552734,61.27222442626953,18919200
+2016-08-03,87.01000213623047,87.48999786376953,86.5999984741211,87.48999786376953,61.58900451660156,14632900
+2016-08-04,87.5,87.6500015258789,87.02999877929688,87.4800033569336,61.58196258544922,13451400
+2016-08-05,87.7300033569336,87.83000183105469,87.1500015258789,87.55999755859375,61.63828659057617,9617300
+2016-08-08,88.05000305175781,88.88999938964844,88.02999877929688,88.58999633789062,62.36334991455078,10492700
+2016-08-09,88.62000274658203,88.76000213623047,88.18000030517578,88.69999694824219,62.44077682495117,9654600
+2016-08-10,87.77999877929688,87.91999816894531,86.01000213623047,86.41000366210938,61.347450256347656,12714800
+2016-08-11,86.69000244140625,87.2699966430664,86.26000213623047,86.72000122070312,61.567543029785156,11616000
+2016-08-12,86.95999908447266,87.9800033569336,86.9000015258789,87.8499984741211,62.36979675292969,9986900
+2016-08-15,88.41999816894531,88.5,87.63999938964844,87.80999755859375,62.34138107299805,6432600
+2016-08-16,87.83000183105469,88.18000030517578,87.37000274658203,87.91999816894531,62.41948318481445,6817900
+2016-08-17,87.91999816894531,88.18000030517578,87.66000366210938,88.11000061035156,62.554378509521484,7104600
+2016-08-18,88.37999725341797,88.94000244140625,88.12000274658203,88.91000366210938,63.12236785888672,10342700
+2016-08-19,88.62999725341797,88.73999786376953,87.79000091552734,87.80000305175781,62.33430099487305,8615300
+2016-08-22,87.30999755859375,88.0999984741211,86.8499984741211,87.98999786376953,62.46918487548828,8235400
+2016-08-23,87.83999633789062,88.0199966430664,87.55999755859375,87.72000122070312,62.27750778198242,6514800
+2016-08-24,87.5,88.16000366210938,87.3499984741211,88.0199966430664,62.49049758911133,7985400
+2016-08-25,88.0199966430664,88.02999877929688,87.23999786376953,87.45999908447266,62.092926025390625,6935300
+2016-08-26,87.62999725341797,88.11000061035156,87.0,87.2699966430664,61.95801544189453,6474400
+2016-08-29,87.04000091552734,87.91999816894531,87.04000091552734,87.83999633789062,62.36270523071289,7027200
+2016-08-30,87.87000274658203,88.25,87.37000274658203,87.5199966430664,62.135498046875,6441100
+2016-08-31,87.13999938964844,87.20999908447266,86.22000122070312,87.13999938964844,61.86573028564453,12491400
+2016-09-01,86.72000122070312,86.83999633789062,86.08999633789062,86.83999633789062,61.65275573730469,8434700
+2016-09-02,87.41999816894531,87.58000183105469,86.93000030517578,87.41999816894531,62.064510345458984,7099600
+2016-09-06,87.83999633789062,88.63999938964844,87.66000366210938,88.56999969482422,62.88097381591797,9851200
+2016-09-07,88.6500015258789,88.66999816894531,87.97000122070312,88.23999786376953,62.646690368652344,7470400
+2016-09-08,88.55000305175781,89.37000274658203,88.04000091552734,89.05000305175781,63.221736907958984,9579500
+2016-09-09,88.66000366210938,88.66000366210938,86.80000305175781,86.83999633789062,61.65275573730469,12820200
+2016-09-12,86.77999877929688,87.70999908447266,86.62999725341797,87.29000091552734,61.97222900390625,10889000
+2016-09-13,86.45999908447266,86.47000122070312,85.08000183105469,85.20999908447266,60.49549865722656,13214300
+2016-09-14,85.04000091552734,85.83000183105469,84.2699966430664,84.5999984741211,60.06241989135742,13957000
+2016-09-15,84.66999816894531,85.6500015258789,84.5199966430664,85.08000183105469,60.40323257446289,9062600
+2016-09-16,84.51000213623047,85.05000305175781,83.55999755859375,84.02999877929688,59.65774917602539,21538400
+2016-09-19,84.58000183105469,84.62000274658203,83.80999755859375,83.83000183105469,59.515769958496094,7929100
+2016-09-20,83.7300033569336,83.94999694824219,82.54000091552734,82.54000091552734,58.59993362426758,17522000
+2016-09-21,82.81999969482422,83.62000274658203,82.30999755859375,83.30000305175781,59.139495849609375,15055900
+2016-09-22,84.27999877929688,84.55000305175781,83.37999725341797,83.54000091552734,59.30989074707031,10738500
+2016-09-23,82.68000030517578,84.30999755859375,82.58999633789062,83.44999694824219,59.245967864990234,12667100
+2016-09-26,83.5199966430664,84.5,82.93000030517578,83.05999755859375,58.969093322753906,10860300
+2016-09-27,82.58999633789062,83.33999633789062,82.29000091552734,83.23999786376953,59.096900939941406,9595000
+2016-09-28,83.45999908447266,87.2300033569336,83.33999633789062,86.9000015258789,61.69533920288086,28117900
+2016-09-29,86.97000122070312,87.19999694824219,85.68000030517578,86.45999908447266,61.382965087890625,19082900
+2016-09-30,86.83999633789062,87.80999755859375,86.6500015258789,87.27999877929688,61.965118408203125,15961500
+2016-10-03,86.94000244140625,87.19999694824219,86.54000091552734,87.05000305175781,61.80183792114258,7111200
+2016-10-04,87.37999725341797,87.5,86.06999969482422,86.25,61.23386764526367,8222000
+2016-10-05,86.83000183105469,87.16999816894531,86.69999694824219,87.0,61.766319274902344,8796200
+2016-10-06,87.25,87.47000122070312,86.44000244140625,87.04000091552734,61.79472732543945,7718300
+2016-10-07,86.94999694824219,87.4000015258789,86.41999816894531,86.73999786376953,61.58174133300781,6614900
+2016-10-10,87.54000091552734,88.66999816894531,87.51000213623047,88.44000244140625,62.7886848449707,10060000
+2016-10-11,88.08000183105469,88.19000244140625,87.30000305175781,87.73999786376953,62.29168701171875,9309000
+2016-10-12,87.22000122070312,87.72000122070312,86.66999816894531,87.12999725341797,61.85862731933594,8172600
+2016-10-13,86.3499984741211,86.87000274658203,85.43000030517578,86.55999755859375,61.45394515991211,9890300
+2016-10-14,87.19000244140625,87.54000091552734,86.4800033569336,86.54000091552734,61.43976974487305,7991700
+2016-10-17,86.4800033569336,86.79000091552734,86.06999969482422,86.54000091552734,61.43976974487305,7263100
+2016-10-18,87.16999816894531,87.33000183105469,86.37999725341797,86.7699966430664,61.60304260253906,5429300
+2016-10-19,87.19000244140625,87.8499984741211,86.87999725341797,87.16999816894531,61.88701629638672,9373400
+2016-10-20,86.79000091552734,87.5,86.5999984741211,87.20999908447266,61.91542053222656,6866900
+2016-10-21,86.41999816894531,86.81999969482422,85.69999694824219,86.62000274658203,61.496551513671875,10736200
+2016-10-24,86.73999786376953,87.31999969482422,86.06999969482422,86.91000366210938,61.70244216918945,8354900
+2016-10-25,86.66999816894531,87.6500015258789,86.5999984741211,86.72000122070312,61.567543029785156,6835900
+2016-10-26,86.25,87.44999694824219,85.94999694824219,87.08999633789062,61.83022689819336,8488100
+2016-10-27,87.27999877929688,87.66000366210938,86.80000305175781,86.91999816894531,61.70954132080078,9071100
+2016-10-28,85.27999877929688,86.36000061035156,84.13999938964844,84.77999877929688,60.190216064453125,19072200
+2016-10-31,83.87999725341797,84.4000015258789,82.98999786376953,83.31999969482422,59.153690338134766,16663800
+2016-11-01,83.5,83.91999816894531,83.2699966430664,83.6500015258789,59.387977600097656,13050600
+2016-11-02,83.30000305175781,83.87999725341797,82.94000244140625,83.44999694824219,59.245967864990234,11226100
+2016-11-03,83.68000030517578,83.87999725341797,83.05000305175781,83.66000366210938,59.395076751708984,8836500
+2016-11-04,83.62999725341797,84.33000183105469,82.76000213623047,83.56999969482422,59.3311767578125,13877100
+2016-11-07,84.48999786376953,85.47000122070312,84.4000015258789,85.44999694824219,60.6658935546875,13576200
+2016-11-08,84.7300033569336,85.83000183105469,84.48999786376953,85.30999755859375,61.102813720703125,9735200
+2016-11-09,84.05000305175781,86.70999908447266,83.66000366210938,86.25,61.77608108520508,15901300
+2016-11-10,85.91000366210938,87.98999786376953,85.66000366210938,87.05000305175781,62.34907913208008,14106100
+2016-11-11,86.52999877929688,86.7300033569336,84.88999938964844,85.66999816894531,61.360652923583984,13812200
+2016-11-14,85.30000305175781,85.6500015258789,84.33000183105469,85.27999877929688,61.081321716308594,12607500
+2016-11-15,85.7699966430664,87.05999755859375,85.7699966430664,86.81999969482422,62.18434524536133,12883500
+2016-11-16,86.73999786376953,86.77999877929688,85.58000183105469,85.75,61.4179573059082,8201200
+2016-11-17,86.44000244140625,86.87999725341797,85.0199966430664,85.2300033569336,61.0455207824707,8200500
+2016-11-18,85.20999908447266,85.6500015258789,84.83000183105469,85.27999877929688,61.081321716308594,8457800
+2016-11-21,86.44000244140625,86.69000244140625,86.13999938964844,86.48999786376953,61.94796371459961,8861500
+2016-11-22,86.69000244140625,87.23999786376953,85.97000122070312,86.68000030517578,62.08405303955078,9390200
+2016-11-23,86.54000091552734,87.08000183105469,86.30999755859375,86.91999816894531,62.25596618652344,5996300
+2016-11-25,86.70999908447266,87.13999938964844,86.54000091552734,87.12000274658203,62.39919662475586,5042300
+2016-11-28,86.94999694824219,87.12999725341797,86.37000274658203,86.47000122070312,61.93363952636719,7449600
+2016-11-29,85.41999816894531,86.08000183105469,85.08000183105469,85.9000015258789,61.525394439697266,9181100
+2016-11-30,87.5999984741211,88.19000244140625,87.19999694824219,87.30000305175781,62.528141021728516,22696200
+2016-12-01,87.9800033569336,88.5,87.23999786376953,87.23999786376953,62.485164642333984,13005600
+2016-12-02,87.19000244140625,87.98999786376953,86.5999984741211,87.04000091552734,62.3419075012207,9706600
+2016-12-05,87.38999938964844,87.81999969482422,86.91999816894531,87.4800033569336,62.65705108642578,11741100
+2016-12-06,87.2699966430664,87.87000274658203,86.69999694824219,87.55999755859375,62.71436309814453,11293600
+2016-12-07,87.62999725341797,88.1500015258789,87.19999694824219,88.06999969482422,63.07963180541992,11182600
+2016-12-08,88.05000305175781,88.8499984741211,87.6500015258789,88.31999969482422,63.25872039794922,9086700
+2016-12-09,88.63999938964844,89.0,88.18000030517578,89.0,63.74576950073242,8021700
+2016-12-12,90.13999938964844,91.5,90.13999938964844,90.9800033569336,65.16393280029297,15545400
+2016-12-13,91.88999938964844,93.22000122070312,91.16999816894531,92.58000183105469,66.30990600585938,18829300
+2016-12-14,92.26000213623047,92.2699966430664,90.16999816894531,90.58000183105469,64.87743377685547,16325400
+2016-12-15,90.0999984741211,90.9800033569336,89.76000213623047,90.88999938964844,65.09945678710938,11155100
+2016-12-16,91.5199966430664,91.66999816894531,90.63999938964844,91.18000030517578,65.30718231201172,20560400
+2016-12-19,91.37999725341797,91.54000091552734,90.19999694824219,90.41999816894531,64.7627944946289,9674400
+2016-12-20,90.51000213623047,90.8499984741211,90.29000091552734,90.43000030517578,64.7699966430664,7221000
+2016-12-21,90.68000030517578,90.9000015258789,90.18000030517578,90.27999877929688,64.66255187988281,7308000
+2016-12-22,90.0199966430664,90.9000015258789,90.0199966430664,90.87000274658203,65.08512878417969,8003100
+2016-12-23,90.88999938964844,90.95999908447266,90.5199966430664,90.70999908447266,64.97053527832031,4266500
+2016-12-27,90.83000183105469,91.11000061035156,90.58000183105469,90.75,64.99918365478516,4960600
+2016-12-28,90.68000030517578,91.11000061035156,90.26000213623047,90.30000305175781,64.6768798828125,6745900
+2016-12-29,90.0999984741211,90.5999984741211,90.02999877929688,90.3499984741211,64.71267700195312,6684700
+2016-12-30,90.02999877929688,90.69999694824219,90.01000213623047,90.26000213623047,64.64822387695312,9117800
+2017-01-03,90.94000244140625,91.33999633789062,90.1500015258789,90.88999938964844,65.09945678710938,10360600
+2017-01-04,91.12000274658203,91.1500015258789,89.75,89.88999938964844,64.38322448730469,9434200
+2017-01-05,90.19000244140625,90.30000305175781,88.44000244140625,88.55000305175781,63.4234504699707,14443200
+2017-01-06,88.79000091552734,88.9800033569336,87.81999969482422,88.5,63.387638092041016,16518100
+2017-01-09,88.22000122070312,88.22000122070312,86.55000305175781,87.04000091552734,62.3419075012207,13762300
+2017-01-10,87.16999816894531,87.30999755859375,85.91000366210938,85.93000030517578,61.54686737060547,13283100
+2017-01-11,85.9000015258789,86.94999694824219,85.86000061035156,86.80999755859375,62.177162170410156,11183700
+2017-01-12,87.2699966430664,87.37999725341797,86.06999969482422,86.33999633789062,61.84053039550781,10407000
+2017-01-13,86.2699966430664,86.68000030517578,86.16999816894531,86.3499984741211,61.84770202636719,8415600
+2017-01-17,86.58000183105469,87.38999938964844,86.25,87.36000061035156,62.57110595703125,13237300
+2017-01-18,87.05999755859375,87.41000366210938,86.05000305175781,86.27999877929688,61.797576904296875,11831700
+2017-01-19,85.97000122070312,86.0999984741211,84.58999633789062,84.7300033569336,60.68738555908203,16382900
+2017-01-20,85.44000244140625,85.95999908447266,85.05000305175781,85.88999938964844,61.51823425292969,18739700
+2017-01-23,85.68000030517578,85.87999725341797,84.75,84.97000122070312,60.85927963256836,11433900
+2017-01-24,84.9800033569336,85.47000122070312,84.83000183105469,85.08999633789062,60.94522476196289,11858100
+2017-01-25,85.33999633789062,85.87999725341797,85.25,85.33999633789062,61.12428283691406,9578500
+2017-01-26,85.69000244140625,85.83000183105469,85.12000274658203,85.5999984741211,61.310508728027344,8779400
+2017-01-27,85.30000305175781,85.75,85.04000091552734,85.51000213623047,61.246070861816406,10947900
+2017-01-30,85.41999816894531,85.44999694824219,84.18000030517578,84.86000061035156,60.78050231933594,12789200
+2017-01-31,85.04000091552734,85.06999969482422,83.12999725341797,83.88999938964844,60.085758209228516,19128100
+2017-02-01,84.0,84.16000366210938,82.54000091552734,82.94000244140625,59.405311584472656,15111800
+2017-02-02,83.20999908447266,83.52999877929688,82.55000305175781,83.44999694824219,59.77058029174805,12200100
+2017-02-03,83.69999694824219,83.72000122070312,82.9000015258789,83.54000091552734,59.83506774902344,12746300
+2017-02-06,83.55000305175781,83.6500015258789,82.93000030517578,83.30999755859375,59.670318603515625,9938200
+2017-02-07,83.2300033569336,83.62000274658203,82.44999694824219,82.7699966430664,59.28353500366211,11705200
+2017-02-08,81.98999786376953,82.12000274658203,81.16999816894531,81.4800033569336,58.893245697021484,14006300
+2017-02-09,81.4800033569336,82.05000305175781,81.4800033569336,81.83999633789062,59.153438568115234,9603000
+2017-02-10,82.26000213623047,82.7699966430664,82.12999725341797,82.5199966430664,59.64493942260742,8739800
+2017-02-13,82.7699966430664,83.18000030517578,82.3499984741211,83.0,59.99188232421875,9071600
+2017-02-14,82.91000366210938,83.0999984741211,82.05999755859375,82.81999969482422,59.86177444458008,11370500
+2017-02-15,82.63999938964844,83.18000030517578,82.45999908447266,83.16000366210938,60.10752868652344,11768500
+2017-02-16,83.12000274658203,83.41999816894531,82.16999816894531,82.30000305175781,59.48594284057617,10615000
+2017-02-17,82.08999633789062,82.19000244140625,81.44000244140625,81.76000213623047,59.095638275146484,15646000
+2017-02-21,82.12000274658203,82.1500015258789,81.30000305175781,81.88999938964844,59.18958282470703,16419600
+2017-02-22,81.6500015258789,81.69999694824219,80.87000274658203,80.93000030517578,58.495704650878906,12917400
+2017-02-23,81.41999816894531,82.22000122070312,81.02999877929688,81.77999877929688,59.11006546020508,13847000
+2017-02-24,81.5999984741211,81.80000305175781,80.76000213623047,81.08000183105469,58.60413360595703,11338700
+2017-02-27,81.12999725341797,81.70999908447266,80.80999755859375,81.54000091552734,58.93661117553711,13465900
+2017-02-28,81.52999877929688,81.98999786376953,81.05000305175781,81.31999969482422,58.777587890625,16834200
+2017-03-01,81.69999694824219,83.33000183105469,81.69999694824219,83.0199966430664,60.00632095336914,17482100
+2017-03-02,82.80000305175781,84.25,82.79000091552734,83.30000305175781,60.2087287902832,14170300
+2017-03-03,83.30000305175781,83.5999984741211,82.26000213623047,82.45999908447266,59.60157775878906,12190400
+2017-03-06,82.44000244140625,82.9000015258789,82.33000183105469,82.83000183105469,59.869014739990234,9617200
+2017-03-07,83.11000061035156,83.29000091552734,82.13999938964844,82.5199966430664,59.64493942260742,12711500
+2017-03-08,82.3499984741211,82.37999725341797,81.01000213623047,81.02999877929688,58.56797790527344,16817700
+2017-03-09,80.63999938964844,81.72000122070312,80.30999755859375,81.66999816894531,59.03056335449219,14721800
+2017-03-10,82.44000244140625,82.47000122070312,81.16000366210938,81.61000061035156,58.987205505371094,11355200
+2017-03-13,81.5,81.94000244140625,81.05000305175781,81.41999816894531,58.84986114501953,9571400
+2017-03-14,81.0,81.2300033569336,80.44000244140625,80.98999786376953,58.53907775878906,11335700
+2017-03-15,81.3499984741211,82.05999755859375,81.05000305175781,82.0,59.26910400390625,11970300
+2017-03-16,82.02999877929688,82.19999694824219,81.66999816894531,82.06999969482422,59.3196907043457,9923800
+2017-03-17,82.02999877929688,82.26000213623047,81.81999969482422,82.0,59.26910400390625,18834100
+2017-03-20,81.72000122070312,82.04000091552734,81.44000244140625,82.0,59.26910400390625,7700300
+2017-03-21,82.16000366210938,82.3499984741211,81.5999984741211,81.83000183105469,59.14622116088867,13387700
+2017-03-22,81.95999908447266,82.08999633789062,81.43000030517578,81.76000213623047,59.095638275146484,11168400
+2017-03-23,81.62999725341797,82.22000122070312,81.45999908447266,81.86000061035156,59.16790008544922,8928000
+2017-03-24,82.02999877929688,82.02999877929688,81.1500015258789,81.2300033569336,58.712547302246094,9128500
+2017-03-27,80.81999969482422,81.43000030517578,80.79000091552734,81.25,58.72700881958008,8481200
+2017-03-28,81.31999969482422,82.0199966430664,80.95999908447266,81.83999633789062,59.153438568115234,11028600
+2017-03-29,81.69000244140625,82.27999877929688,81.55000305175781,82.0199966430664,59.28352355957031,8495500
+2017-03-30,82.02999877929688,83.87000274658203,81.94000244140625,83.69999694824219,60.49783706665039,44704900
+2017-03-31,83.26000213623047,83.30999755859375,81.86000061035156,82.01000213623047,59.27631378173828,21750400
+2017-04-03,82.0199966430664,82.30999755859375,81.3499984741211,82.06999969482422,59.3196907043457,11438700
+2017-04-04,82.0999984741211,82.41999816894531,81.33000183105469,82.37000274658203,59.536537170410156,9270900
+2017-04-05,82.8499984741211,83.55000305175781,82.47000122070312,82.52999877929688,59.65217590332031,13809100
+2017-04-06,82.75,83.20999908447266,82.45999908447266,83.01000213623047,59.99913024902344,9554900
+2017-04-07,83.23999786376953,83.36000061035156,82.68000030517578,82.76000213623047,59.81840515136719,8909600
+2017-04-10,83.12000274658203,83.47000122070312,82.91999816894531,83.12999725341797,60.08585739135742,8885300
+2017-04-11,83.08000183105469,83.16999816894531,82.41999816894531,82.83999633789062,59.87622833251953,8576500
+2017-04-12,82.86000061035156,83.3499984741211,82.69999694824219,82.97000122070312,59.97020721435547,9516100
+2017-04-13,82.72000122070312,82.7300033569336,81.56999969482422,81.69000244140625,59.045021057128906,8667900
+2017-04-17,81.8499984741211,81.97000122070312,81.44000244140625,81.58000183105469,58.96553421020508,9577200
+2017-04-18,81.31999969482422,81.81999969482422,81.02999877929688,81.05000305175781,58.58243942260742,8821400
+2017-04-19,81.16999816894531,81.51000213623047,80.30000305175781,80.48999786376953,58.177669525146484,10764400
+2017-04-20,80.94999694824219,81.73999786376953,80.69999694824219,81.01000213623047,58.55352020263672,11649100
+2017-04-21,80.93000030517578,81.0,80.47000122070312,80.69000244140625,58.32223892211914,9816700
+2017-04-24,81.27999877929688,81.4000015258789,80.80999755859375,81.11000061035156,58.62582015991211,8729700
+2017-04-25,81.43000030517578,81.93000030517578,81.27999877929688,81.7300033569336,59.07393264770508,10733800
+2017-04-26,81.5199966430664,82.33000183105469,81.38999938964844,81.4000015258789,58.83540725708008,9445900
+2017-04-27,81.06999969482422,81.30000305175781,80.94000244140625,81.26000213623047,58.73422622680664,12385300
+2017-04-28,82.45999908447266,82.48999786376953,81.55999755859375,81.6500015258789,59.016109466552734,12072200
+2017-05-01,81.51000213623047,82.20999908447266,81.4800033569336,82.05999755859375,59.31245422363281,8664100
+2017-05-02,82.13999938964844,82.58999633789062,81.9000015258789,82.05000305175781,59.305233001708984,9102900
+2017-05-03,81.97000122070312,83.06999969482422,81.91000366210938,82.69999694824219,59.775047302246094,10289000
+2017-05-04,82.29000091552734,82.36000061035156,81.4000015258789,81.63999938964844,59.00890350341797,16164500
+2017-05-05,81.62999725341797,82.23999786376953,81.61000061035156,82.0199966430664,59.28352355957031,10213000
+2017-05-08,82.0,82.94000244140625,82.0,82.88999938964844,59.91238784790039,8097100
+2017-05-09,82.95999908447266,83.0,82.16000366210938,82.30999755859375,59.49315643310547,8647100
+2017-05-10,82.12000274658203,82.37000274658203,81.6500015258789,81.91000366210938,59.76310729980469,9520300
+2017-05-11,82.58999633789062,82.70999908447266,82.0999984741211,82.61000061035156,60.27385330200195,10047300
+2017-05-12,82.38999938964844,82.70999908447266,82.25,82.55000305175781,60.23007583618164,7480200
+2017-05-15,83.0,83.18000030517578,82.6500015258789,82.80000305175781,60.41248321533203,10881500
+2017-05-16,82.9000015258789,83.2300033569336,82.44999694824219,82.55000305175781,60.23007583618164,9574200
+2017-05-17,82.55000305175781,83.04000091552734,81.95999908447266,81.98999786376953,59.82148742675781,11151100
+2017-05-18,81.7699966430664,82.1500015258789,81.41999816894531,81.75,59.646385192871094,9905800
+2017-05-19,82.0,82.08999633789062,81.69000244140625,81.93000030517578,59.7777214050293,13028500
+2017-05-22,82.11000061035156,82.33000183105469,81.93000030517578,82.29000091552734,60.040382385253906,9218700
+2017-05-23,82.31999969482422,82.88999938964844,82.23999786376953,82.58000183105469,60.25196075439453,6857200
+2017-05-24,82.41999816894531,82.54000091552734,82.01000213623047,82.29000091552734,60.040382385253906,8136000
+2017-05-25,82.33000183105469,82.70999908447266,81.5199966430664,81.75,59.646385192871094,12370900
+2017-05-26,81.61000061035156,81.80000305175781,80.83000183105469,81.55000305175781,59.50045394897461,8227100
+2017-05-30,81.27999877929688,81.33999633789062,81.04000091552734,81.0999984741211,59.17211151123047,8973600
+2017-05-31,80.94000244140625,80.94999694824219,80.47000122070312,80.5,58.73435974121094,13572300
+2017-06-01,80.37000274658203,80.9000015258789,80.19000244140625,80.69999694824219,58.880271911621094,9884100
+2017-06-02,80.58999633789062,80.68000030517578,79.26000213623047,79.5,58.004737854003906,21687300
+2017-06-05,79.44000244140625,80.38999938964844,79.4000015258789,80.12000274658203,58.45711898803711,11527100
+2017-06-06,80.30000305175781,81.31999969482422,80.22000122070312,81.20999908447266,59.25239562988281,12208600
+2017-06-07,81.05000305175781,81.4000015258789,80.33999633789062,80.91000366210938,59.03349304199219,13096500
+2017-06-08,80.91000366210938,81.08000183105469,80.48999786376953,80.62000274658203,58.821903228759766,11720700
+2017-06-09,81.1500015258789,82.13999938964844,80.69000244140625,82.12999725341797,59.92362594604492,13553900
+2017-06-12,82.12999725341797,83.69000244140625,82.12999725341797,82.93000030517578,60.50732421875,18172900
+2017-06-13,82.8499984741211,83.2699966430664,82.56999969482422,82.95999908447266,60.52921676635742,12175500
+2017-06-14,82.80999755859375,82.81999969482422,81.55999755859375,82.06999969482422,59.87983703613281,13714000
+2017-06-15,81.77999877929688,82.4000015258789,81.58000183105469,82.26000213623047,60.018489837646484,11862600
+2017-06-16,82.61000061035156,83.54000091552734,82.19999694824219,83.48999786376953,60.91592025756836,39726100
+2017-06-19,83.48999786376953,83.48999786376953,82.55000305175781,82.76000213623047,60.38329315185547,10445700
+2017-06-20,82.06999969482422,82.47000122070312,81.41000366210938,82.30999755859375,60.054969787597656,13232600
+2017-06-21,82.04000091552734,82.62999725341797,81.13999938964844,81.44000244140625,59.420188903808594,11422300
+2017-06-22,81.44999694824219,81.58000183105469,80.9000015258789,81.08000183105469,59.157535552978516,8139900
+2017-06-23,80.8499984741211,81.69000244140625,80.76000213623047,81.61000061035156,59.544246673583984,10611200
+2017-06-26,81.56999969482422,81.75,80.91000366210938,81.23999786376953,59.27427291870117,7718700
+2017-06-27,81.44999694824219,81.7300033569336,81.11000061035156,81.11000061035156,59.17942810058594,9221600
+2017-06-28,81.41000366210938,81.76000213623047,81.19000244140625,81.52999877929688,59.485862731933594,9189700
+2017-06-29,81.37000274658203,81.83999633789062,80.41000366210938,80.69999694824219,58.880271911621094,20525100
+2017-06-30,81.08000183105469,81.23999786376953,80.69999694824219,80.7300033569336,58.902164459228516,14000600
+2017-07-03,80.79000091552734,82.48999786376953,80.72000122070312,82.0999984741211,59.90175247192383,8422300
+2017-07-05,81.68000030517578,81.68000030517578,80.5199966430664,80.8499984741211,58.9897346496582,9830800
+2017-07-06,80.86000061035156,81.08000183105469,80.08999633789062,80.12000274658203,58.45711898803711,9822400
+2017-07-07,80.19999694824219,80.5999984741211,79.80999755859375,80.22000122070312,58.53005599975586,10777800
+2017-07-10,80.0,80.41000366210938,79.95999908447266,80.16000366210938,58.486289978027344,6338300
+2017-07-11,80.33000183105469,80.75,80.04000091552734,80.5999984741211,58.80731201171875,9681100
+2017-07-12,81.19000244140625,81.5199966430664,80.75,80.95999908447266,59.06998062133789,7974000
+2017-07-13,80.97000122070312,81.08999633789062,80.7300033569336,80.97000122070312,59.077274322509766,5582300
+2017-07-14,81.0,81.41000366210938,80.7699966430664,81.27999877929688,59.303462982177734,7497200
+2017-07-17,81.0,81.43000030517578,80.83000183105469,80.86000061035156,58.99702072143555,7914700
+2017-07-18,81.0199966430664,81.08000183105469,80.41000366210938,80.5999984741211,58.80731201171875,8046100
+2017-07-19,80.44000244140625,80.87000274658203,80.2699966430664,80.8499984741211,58.9897346496582,9393200
+2017-07-20,80.97000122070312,81.48999786376953,80.75,80.86000061035156,58.99702072143555,9681000
+2017-07-21,80.6500015258789,80.83999633789062,80.0,80.12000274658203,58.45711898803711,12268600
+2017-07-24,80.05999755859375,80.22000122070312,79.76000213623047,79.87000274658203,58.274715423583984,9403000
+2017-07-25,80.7699966430664,81.05000305175781,80.2699966430664,80.2699966430664,58.56655502319336,11465300
+2017-07-26,80.58000183105469,80.9000015258789,80.19999694824219,80.37000274658203,58.63950729370117,10465100
+2017-07-27,80.23999786376953,80.87999725341797,79.9000015258789,80.83000183105469,58.97512435913086,11149700
+2017-07-28,79.6500015258789,79.91999816894531,78.2699966430664,79.5999984741211,58.07769012451172,22800800
+2017-07-31,79.83000183105469,80.38999938964844,79.5999984741211,80.04000091552734,58.39872741699219,12820200
+2017-08-01,80.16000366210938,80.54000091552734,79.97000122070312,80.16999816894531,58.49358367919922,10421200
+2017-08-02,79.9000015258789,80.63999938964844,79.80000305175781,80.5999984741211,58.80731201171875,10410100
+2017-08-03,80.33999633789062,80.81999969482422,80.30000305175781,80.48999786376953,58.72706985473633,10136700
+2017-08-04,80.44000244140625,80.55999755859375,80.05000305175781,80.20999908447266,58.52275466918945,8292200
+2017-08-07,80.16999816894531,80.16999816894531,79.86000061035156,80.16000366210938,58.486289978027344,7893800
+2017-08-08,80.0199966430664,80.22000122070312,79.83000183105469,79.95999908447266,58.340362548828125,9028400
+2017-08-09,80.25,80.3499984741211,79.77999877929688,80.20999908447266,58.52275466918945,8087100
+2017-08-10,79.76000213623047,79.77999877929688,78.91000366210938,78.97000122070312,58.17654037475586,12580300
+2017-08-11,79.20999908447266,79.25,78.19999694824219,78.20999908447266,57.61663055419922,10192400
+2017-08-14,78.62000274658203,78.79000091552734,78.12000274658203,78.2300033569336,57.631378173828125,8862500
+2017-08-15,78.12000274658203,78.25,77.68000030517578,78.04000091552734,57.491397857666016,10350900
+2017-08-16,78.04000091552734,78.16999816894531,77.30999755859375,77.47000122070312,57.071495056152344,9117100
+2017-08-17,77.26000213623047,77.27999877929688,76.20999908447266,76.26000213623047,56.18008804321289,13400400
+2017-08-18,76.18000030517578,77.11000061035156,76.05000305175781,76.63999938964844,56.46002960205078,14324300
+2017-08-21,76.47000122070312,76.62000274658203,76.08000183105469,76.37999725341797,56.26847839355469,10084900
+2017-08-22,76.55000305175781,77.33000183105469,76.52999877929688,76.73999786376953,56.533695220947266,9503600
+2017-08-23,76.69999694824219,77.01000213623047,76.47000122070312,76.61000061035156,56.43793487548828,7054300
+2017-08-24,76.5,76.6500015258789,76.19999694824219,76.33000183105469,56.23164749145508,8678300
+2017-08-25,76.55999755859375,77.12999725341797,76.43000030517578,76.72000122070312,56.518951416015625,6844900
+2017-08-28,76.9000015258789,76.94000244140625,76.26000213623047,76.47000122070312,56.33479309082031,8229700
+2017-08-29,76.20999908447266,76.48999786376953,76.08000183105469,76.44999694824219,56.32006072998047,7060400
+2017-08-30,76.23999786376953,76.44999694824219,76.05999755859375,76.0999984741211,56.06221008300781,8218000
+2017-08-31,76.2699966430664,76.48999786376953,76.05000305175781,76.33000183105469,56.23164749145508,15641700
+2017-09-01,76.37000274658203,76.8499984741211,76.31999969482422,76.56999969482422,56.40845489501953,7361100
+2017-09-05,76.63999938964844,77.36000061035156,76.61000061035156,77.18000030517578,56.85784149169922,12784800
+2017-09-06,77.88999938964844,79.22000122070312,77.58000183105469,78.77999877929688,58.03654479980469,18574400
+2017-09-07,79.0199966430664,79.33000183105469,78.61000061035156,79.02999877929688,58.22071838378906,9836400
+2017-09-08,79.01000213623047,79.04000091552734,78.62999725341797,78.81999969482422,58.06601333618164,8436000
+2017-09-11,79.41000366210938,79.41999816894531,78.9000015258789,79.25,58.38279724121094,12955800
+2017-09-12,79.4000015258789,79.69000244140625,79.23999786376953,79.5,58.56695556640625,7644400
+2017-09-13,79.5,79.7699966430664,79.37999725341797,79.7699966430664,58.7658805847168,8369700
+2017-09-14,79.8499984741211,80.2300033569336,79.7699966430664,80.08999633789062,59.00162124633789,9072600
+2017-09-15,80.12000274658203,80.20999908447266,79.55000305175781,80.06999969482422,58.98688507080078,16043700
+2017-09-18,79.79000091552734,80.13999938964844,79.69999694824219,80.08999633789062,59.00162124633789,8594400
+2017-09-19,80.05999755859375,80.38999938964844,79.98999786376953,80.22000122070312,59.09738540649414,9277100
+2017-09-20,80.27999877929688,80.66000366210938,80.26000213623047,80.55000305175781,59.34048843383789,10606900
+2017-09-21,80.48999786376953,80.52999877929688,79.76000213623047,79.88999938964844,58.85427474975586,11984200
+2017-09-22,79.72000122070312,80.30000305175781,79.66999816894531,79.91999816894531,58.87637710571289,10205800
+2017-09-25,80.02999877929688,81.0,79.9800033569336,80.9800033569336,59.65727233886719,10496600
+2017-09-26,80.70999908447266,81.0,80.55999755859375,80.88999938964844,59.59096145629883,8755100
+2017-09-27,80.88999938964844,81.44999694824219,80.79000091552734,81.43000030517578,59.988792419433594,9724500
+2017-09-28,81.62999725341797,82.44999694824219,81.55999755859375,82.19000244140625,60.54867935180664,15581700
+2017-09-29,81.94000244140625,82.05999755859375,81.58000183105469,81.9800033569336,60.39397048950195,9944000
+2017-10-02,81.30000305175781,81.81999969482422,81.25,81.62999725341797,60.13611602783203,6777900
+2017-10-03,81.41000366210938,81.97000122070312,81.30000305175781,81.76000213623047,60.23190689086914,6082000
+2017-10-04,81.80000305175781,81.87000274658203,81.44999694824219,81.79000091552734,60.25398254394531,6357100
+2017-10-05,81.72000122070312,82.23999786376953,81.58999633789062,82.0199966430664,60.42342758178711,7375900
+2017-10-06,81.7699966430664,81.88999938964844,81.36000061035156,81.70999908447266,60.195068359375,6070600
+2017-10-09,81.83999633789062,82.18000030517578,81.76000213623047,82.02999877929688,60.430789947509766,7489900
+2017-10-10,82.33999633789062,82.73999786376953,82.08999633789062,82.26000213623047,60.600242614746094,7218500
+2017-10-11,82.16000366210938,82.73999786376953,82.13999938964844,82.5999984741211,60.850711822509766,7023700
+2017-10-12,82.30999755859375,82.5,82.16999816894531,82.43000030517578,60.7254753112793,6647500
+2017-10-13,82.7300033569336,83.08000183105469,82.36000061035156,82.41000366210938,60.710750579833984,7180000
+2017-10-16,82.69999694824219,82.94999694824219,82.54000091552734,82.80999755859375,61.00541687011719,5734000
+2017-10-17,82.62999725341797,82.97000122070312,82.54000091552734,82.95999908447266,61.11591720581055,6444100
+2017-10-18,82.95999908447266,83.38999938964844,82.54000091552734,82.76000213623047,60.96857452392578,6367100
+2017-10-19,82.3499984741211,83.05000305175781,82.33000183105469,82.73999786376953,60.953857421875,7945500
+2017-10-20,82.8499984741211,83.12999725341797,82.62000274658203,83.11000061035156,61.22640609741211,9574100
+2017-10-23,83.1500015258789,83.76000213623047,83.04000091552734,83.23999786376953,61.322200775146484,9829900
+2017-10-24,83.55000305175781,83.80999755859375,83.30999755859375,83.47000122070312,61.49163818359375,7551200
+2017-10-25,83.44999694824219,83.7300033569336,82.94999694824219,83.16999816894531,61.27061462402344,9153300
+2017-10-26,83.37000274658203,83.6500015258789,83.11000061035156,83.47000122070312,61.49163818359375,9154500
+2017-10-27,83.0,84.23999786376953,82.01000213623047,83.70999908447266,61.66844177246094,14866200
+2017-10-30,83.70999908447266,83.94999694824219,83.41000366210938,83.54000091552734,61.543190002441406,7811100
+2017-10-31,83.6500015258789,83.68000030517578,83.16999816894531,83.3499984741211,61.40324783325195,9754200
+2017-11-01,83.38999938964844,83.94000244140625,83.26000213623047,83.87000274658203,61.78631591796875,9430000
+2017-11-02,83.5999984741211,83.70999908447266,82.91000366210938,83.52999877929688,61.53583908081055,7775500
+2017-11-03,83.41999816894531,83.63999938964844,83.16000366210938,83.18000030517578,61.277992248535156,6903500
+2017-11-06,83.30000305175781,83.87000274658203,83.05999755859375,83.75,61.697906494140625,9276700
+2017-11-07,83.73999786376953,83.81999969482422,83.02999877929688,83.58000183105469,61.57267379760742,8471800
+2017-11-08,83.36000061035156,83.5,82.86000061035156,83.47000122070312,61.49163818359375,8691600
+2017-11-09,83.30000305175781,84.13999938964844,83.08000183105469,83.97000122070312,61.85999298095703,10528800
+2017-11-10,83.01000213623047,83.08000183105469,82.41999816894531,82.94000244140625,61.66667175292969,8693700
+2017-11-13,82.6500015258789,83.08999633789062,82.5999984741211,82.88999938964844,61.629493713378906,6720400
+2017-11-14,82.41999816894531,82.75,82.08999633789062,82.23999786376953,61.146209716796875,9251700
+2017-11-15,81.75,82.08999633789062,81.1500015258789,81.20999908447266,60.380393981933594,9663600
+2017-11-16,80.44000244140625,80.8499984741211,80.1500015258789,80.55999755859375,59.89712142944336,10527200
+2017-11-17,80.31999969482422,80.66000366210938,80.16000366210938,80.23999786376953,59.6591796875,9536400
+2017-11-20,80.2300033569336,80.63999938964844,80.01000213623047,80.55000305175781,59.88968276977539,8468600
+2017-11-21,80.69000244140625,81.25,80.63999938964844,80.87000274658203,60.12761306762695,8838400
+2017-11-22,81.16000366210938,81.41000366210938,81.05000305175781,81.0999984741211,60.29861831665039,7941600
+2017-11-24,81.44000244140625,81.69999694824219,81.22000122070312,81.41999816894531,60.536529541015625,3851300
+2017-11-27,81.31999969482422,81.4000015258789,81.0199966430664,81.11000061035156,60.30605697631836,9127500
+2017-11-28,81.41000366210938,82.0,81.30999755859375,81.66999816894531,60.722408294677734,9794600
+2017-11-29,81.6500015258789,82.30999755859375,81.4800033569336,82.2699966430664,61.16851806640625,9725000
+2017-11-30,82.44999694824219,83.4000015258789,82.41000366210938,83.29000091552734,61.926883697509766,18592700
+2017-12-01,83.44000244140625,84.12999725341797,82.41000366210938,83.45999908447266,62.05329132080078,13779300
+2017-12-04,83.20999908447266,84.18000030517578,83.0,83.56999969482422,62.13507843017578,12597700
+2017-12-05,83.41000366210938,83.7699966430664,82.70999908447266,82.88999938964844,61.629493713378906,9357200
+2017-12-06,82.8499984741211,83.19999694824219,82.20999908447266,82.27999877929688,61.175941467285156,13398900
+2017-12-07,82.4000015258789,82.62000274658203,82.16999816894531,82.55000305175781,61.37670135498047,11359600
+2017-12-08,82.48999786376953,82.9000015258789,82.26000213623047,82.66000366210938,61.45850372314453,11988600
+2017-12-11,83.04000091552734,83.25,82.73999786376953,83.02999877929688,61.73357009887695,8760700
+2017-12-12,82.88999938964844,83.37999725341797,82.69999694824219,82.76000213623047,61.5328369140625,11307000
+2017-12-13,82.61000061035156,83.30000305175781,82.4800033569336,83.12000274658203,61.800498962402344,10172700
+2017-12-14,83.02999877929688,83.33000183105469,82.88999938964844,82.9000015258789,61.63691711425781,9492400
+2017-12-15,83.16000366210938,83.27999877929688,82.87000274658203,83.02999877929688,61.73357009887695,26582300
+2017-12-18,83.18000030517578,83.66999816894531,82.91000366210938,82.94000244140625,61.66667175292969,9363500
+2017-12-19,83.02999877929688,83.16999816894531,82.33000183105469,82.44000244140625,61.2949104309082,10285100
+2017-12-20,82.5999984741211,83.13999938964844,82.5199966430664,82.87000274658203,61.61461639404297,10620300
+2017-12-21,83.3499984741211,84.2699966430664,82.95999908447266,83.8499984741211,62.34326171875,13578100
+2017-12-22,83.87999725341797,84.0199966430664,83.5999984741211,83.97000122070312,62.43248748779297,10161400
+2017-12-26,83.95999908447266,84.36000061035156,83.9000015258789,83.9800033569336,62.43992614746094,4777200
+2017-12-27,83.98999786376953,84.0999984741211,83.73999786376953,83.9000015258789,62.380435943603516,7000600
+2017-12-28,83.9800033569336,84.05000305175781,83.80000305175781,84.0199966430664,62.46965789794922,7495300
+2017-12-29,84.0,84.19999694824219,83.63999938964844,83.63999938964844,62.18712615966797,8523400
+2018-01-02,83.81999969482422,85.19999694824219,83.66000366210938,85.02999877929688,63.22059631347656,11469300
+2018-01-03,85.16000366210938,86.97000122070312,84.81999969482422,86.69999694824219,64.46226501464844,13957700
+2018-01-04,86.79000091552734,87.22000122070312,86.43000030517578,86.81999969482422,64.55146789550781,10863000
+2018-01-05,86.75,86.87999725341797,85.70999908447266,86.75,64.49945068359375,11047600
+2018-01-08,86.69999694824219,87.1500015258789,86.5999984741211,87.13999938964844,64.7894287109375,10927100
+2018-01-09,86.94000244140625,87.1500015258789,86.6500015258789,86.7699966430664,64.51432037353516,8131600
+2018-01-10,87.0,87.19000244140625,85.9800033569336,86.08000183105469,64.00127410888672,10822300
+2018-01-11,86.36000061035156,87.37000274658203,85.93000030517578,86.93000030517578,64.63327026367188,14366000
+2018-01-12,87.19999694824219,87.98999786376953,87.18000030517578,87.5199966430664,65.07192993164062,9834500
+2018-01-16,87.73999786376953,87.76000213623047,86.5999984741211,86.97000122070312,64.66301727294922,10882800
+2018-01-17,87.19999694824219,88.20999908447266,86.93000030517578,88.0,65.42881774902344,10546000
+2018-01-18,87.7699966430664,88.19000244140625,87.33999633789062,87.43000030517578,65.00502014160156,9223700
+2018-01-19,87.56999969482422,87.76000213623047,86.61000061035156,87.1500015258789,64.79683685302734,13090000
+2018-01-22,87.16999816894531,88.29000091552734,87.05000305175781,88.25,65.61470031738281,10270400
+2018-01-23,88.25,88.45999908447266,87.73999786376953,88.30000305175781,65.65189361572266,10281800
+2018-01-24,88.48999786376953,88.91999816894531,88.01000213623047,88.52999877929688,65.8228759765625,10316100
+2018-01-25,88.55000305175781,88.87000274658203,88.19999694824219,88.37000274658203,65.70392608642578,11271900
+2018-01-26,88.63999938964844,89.0,88.47000122070312,89.0,66.17232513427734,10514400
+2018-01-29,88.58999633789062,89.30000305175781,87.94999694824219,88.01000213623047,65.43626403808594,9315700
+2018-01-30,87.54000091552734,88.37999725341797,86.77999877929688,86.77999877929688,64.52174377441406,12408000
+2018-01-31,86.55999755859375,87.47000122070312,86.33000183105469,87.30000305175781,64.90837860107422,14404700
+2018-02-01,87.5,89.25,87.3499984741211,89.06999969482422,66.22437286376953,17971000
+2018-02-02,85.12999725341797,86.01000213623047,83.0,84.52999877929688,62.848846435546875,29822100
+2018-02-05,83.27999877929688,83.98999786376953,78.12999725341797,79.72000122070312,59.27256774902344,30452700
+2018-02-06,78.51000213623047,80.3499984741211,76.9000015258789,78.3499984741211,58.25396728515625,36262800
+2018-02-07,78.44000244140625,79.41000366210938,76.91999816894531,76.94000244140625,57.20561599731445,21994500
+2018-02-08,77.44000244140625,77.58000183105469,76.02999877929688,76.06999969482422,56.55876159667969,25650800
+2018-02-09,76.25,76.4800033569336,73.9000015258789,75.77999877929688,56.91929626464844,29491600
+2018-02-12,77.05000305175781,77.62000274658203,75.83999633789062,76.41999816894531,57.400001525878906,19340400
+2018-02-13,76.0999984741211,76.75,75.7300033569336,76.30000305175781,57.30986404418945,11926600
+2018-02-14,75.79000091552734,76.66000366210938,75.16999816894531,76.45999908447266,57.4300537109375,17188400
+2018-02-15,76.62000274658203,76.69999694824219,75.44999694824219,76.20999908447266,57.242252349853516,14432400
+2018-02-16,76.1500015258789,77.12000274658203,75.8499984741211,76.54000091552734,57.49013900756836,13722400
+2018-02-20,76.47000122070312,77.47000122070312,75.45999908447266,75.75,56.896766662597656,13387300
+2018-02-21,75.81999969482422,76.44000244140625,74.87000274658203,74.88999938964844,56.250797271728516,11715000
+2018-02-22,75.30000305175781,76.83999633789062,75.19000244140625,75.86000061035156,56.9793815612793,14020200
+2018-02-23,76.08999633789062,77.62000274658203,75.94999694824219,77.52999877929688,58.2337532043457,13378800
+2018-02-26,77.73999786376953,78.93000030517578,77.55999755859375,78.83999633789062,59.21770477294922,16940400
+2018-02-27,79.0,79.87000274658203,77.5,77.5,58.21120071411133,14629500
+2018-02-28,78.16000366210938,78.25,75.69999694824219,75.73999786376953,56.889244079589844,17087800
+2018-03-01,75.52999877929688,76.68000030517578,74.86000061035156,75.19999694824219,56.483638763427734,15696700
+2018-03-02,74.88999938964844,75.87000274658203,74.4800033569336,75.55000305175781,56.74654769897461,15630300
+2018-03-05,75.2300033569336,76.55999755859375,75.12000274658203,76.2699966430664,57.287322998046875,14891000
+2018-03-06,76.66999816894531,76.9800033569336,75.86000061035156,76.18000030517578,57.219730377197266,10754300
+2018-03-07,75.0,75.23999786376953,73.55999755859375,74.26000213623047,55.777610778808594,27255500
+2018-03-08,74.5,74.7699966430664,73.69000244140625,74.12000274658203,55.672454833984375,19299800
+2018-03-09,74.81999969482422,75.05999755859375,74.20999908447266,74.55999755859375,56.0029411315918,19714100
+2018-03-12,74.87000274658203,75.58000183105469,74.69000244140625,75.23999786376953,56.5136833190918,14226700
+2018-03-13,75.33000183105469,75.81999969482422,74.25,74.52999877929688,55.980384826660156,13739700
+2018-03-14,74.63999938964844,74.79000091552734,73.52999877929688,73.5999984741211,55.28186798095703,14820700
+2018-03-15,74.3499984741211,75.0,74.0999984741211,74.41999816894531,55.89778518676758,15640600
+2018-03-16,74.36000061035156,75.12000274658203,74.36000061035156,75.12000274658203,56.423553466796875,32109700
+2018-03-19,75.0,75.01000213623047,73.86000061035156,74.1500015258789,55.694984436035156,12744800
+2018-03-20,74.22000122070312,74.69999694824219,73.94999694824219,73.98999786376953,55.574798583984375,13003200
+2018-03-21,74.2300033569336,75.63999938964844,73.9800033569336,75.04000091552734,56.36347198486328,15418500
+2018-03-22,74.41999816894531,74.69999694824219,73.38999938964844,73.5,55.206756591796875,17737000
+2018-03-23,73.80999755859375,74.20999908447266,72.66999816894531,72.88999938964844,54.74856948852539,20157300
+2018-03-26,73.6500015258789,74.1500015258789,72.75,74.0,55.582298278808594,15032700
+2018-03-27,74.0,74.88999938964844,73.27999877929688,73.69999694824219,55.35698318481445,15821900
+2018-03-28,73.73999786376953,74.01000213623047,72.77999877929688,72.80999755859375,54.68848419189453,18163900
+2018-03-29,73.33000183105469,74.88999938964844,73.26000213623047,74.61000061035156,56.04048156738281,14882900
+2018-04-02,74.2699966430664,74.4000015258789,72.16000366210938,73.22000122070312,54.99644088745117,17891100
+2018-04-03,73.44999694824219,75.13999938964844,73.0999984741211,75.0199966430664,56.34844207763672,15999200
+2018-04-04,74.05000305175781,75.05999755859375,73.44000244140625,74.87000274658203,56.23576354980469,13122200
+2018-04-05,75.05999755859375,76.31999969482422,75.0199966430664,76.0199966430664,57.099552154541016,14200000
+2018-04-06,75.63999938964844,76.12000274658203,74.22000122070312,74.87000274658203,56.23576354980469,14299600
+2018-04-09,75.22000122070312,75.79000091552734,74.80000305175781,74.87000274658203,56.23576354980469,11103100
+2018-04-10,76.08000183105469,77.7699966430664,76.05999755859375,77.06999969482422,57.88823699951172,19006100
+2018-04-11,77.11000061035156,78.04000091552734,76.75,77.43000030517578,58.15863037109375,13734000
+2018-04-12,77.86000061035156,78.13999938964844,77.01000213623047,77.22000122070312,58.00090408325195,13270400
+2018-04-13,77.80000305175781,78.19000244140625,77.5999984741211,77.83999633789062,58.4665641784668,10925000
+2018-04-16,78.12000274658203,79.08000183105469,77.70999908447266,78.54000091552734,58.992366790771484,10743600
+2018-04-17,78.54000091552734,78.76000213623047,78.04000091552734,78.33000183105469,58.83462142944336,10478100
+2018-04-18,79.04000091552734,79.76000213623047,78.94000244140625,79.22000122070312,59.503108978271484,12061400
+2018-04-19,79.31999969482422,79.81999969482422,78.80999755859375,79.41999816894531,59.65333557128906,11291500
+2018-04-20,79.31999969482422,79.4000015258789,78.33000183105469,79.0,59.33786392211914,12072200
+2018-04-23,78.91999816894531,79.5999984741211,78.75,79.56999969482422,59.76600646972656,11729800
+2018-04-24,79.80000305175781,79.93000030517578,77.97000122070312,78.3499984741211,58.84966278076172,14102000
+2018-04-25,78.19999694824219,79.62000274658203,77.48999786376953,79.5,59.71342086791992,13867500
+2018-04-26,79.5999984741211,80.9000015258789,79.52999877929688,80.86000061035156,60.734947204589844,14554400
+2018-04-27,76.94999694824219,78.6500015258789,76.4800033569336,77.79000091552734,58.42902374267578,16346800
+2018-04-30,77.91000366210938,78.55999755859375,77.73999786376953,77.75,58.39898681640625,15028800
+2018-05-01,77.26000213623047,77.26000213623047,75.9800033569336,76.94999694824219,57.7981071472168,16231000
+2018-05-02,76.44999694824219,77.2300033569336,76.30000305175781,76.80000305175781,57.6854362487793,13883700
+2018-05-03,76.38999938964844,76.61000061035156,75.4000015258789,76.54000091552734,57.49013900756836,12243100
+2018-05-04,76.12999725341797,77.22000122070312,75.94000244140625,76.9000015258789,57.76054000854492,9887200
+2018-05-07,77.73999786376953,79.08000183105469,77.4000015258789,77.73999786376953,58.39146423339844,15071500
+2018-05-08,77.80000305175781,78.16000366210938,76.37000274658203,78.08999633789062,58.654361724853516,17430400
+2018-05-09,78.9800033569336,80.23999786376953,78.94999694824219,79.93000030517578,60.03641128540039,17142100
+2018-05-10,80.63999938964844,81.79000091552734,80.5,81.72000122070312,61.38091278076172,17710300
+2018-05-11,81.18000030517578,81.97000122070312,80.91000366210938,81.27999877929688,61.6692008972168,14751000
+2018-05-14,81.69999694824219,82.31999969482422,81.61000061035156,81.83000183105469,62.08652114868164,11852100
+2018-05-15,81.8499984741211,82.02999877929688,81.4000015258789,81.79000091552734,62.05615997314453,12595700
+2018-05-16,81.76000213623047,82.05000305175781,81.16999816894531,82.0199966430664,62.23066329956055,9570000
+2018-05-17,82.19999694824219,82.27999877929688,81.44000244140625,81.87999725341797,62.124446868896484,11224100
+2018-05-18,81.55000305175781,81.80000305175781,81.26000213623047,81.30000305175781,61.68438720703125,10030900
+2018-05-21,81.7300033569336,82.3499984741211,81.5199966430664,82.27999877929688,62.427940368652344,8822400
+2018-05-22,82.44000244140625,82.6500015258789,81.3499984741211,81.63999938964844,61.942359924316406,10753400
+2018-05-23,80.94999694824219,82.2300033569336,80.56999969482422,82.1500015258789,62.32929229736328,15140900
+2018-05-24,81.3499984741211,81.36000061035156,79.94999694824219,80.2699966430664,60.90291213989258,13360500
+2018-05-25,79.27999877929688,79.33000183105469,78.08999633789062,78.70999908447266,59.719295501708984,14562000
+2018-05-29,78.1500015258789,78.7300033569336,77.52999877929688,78.41999816894531,59.499244689941406,14644800
+2018-05-30,79.25,81.66000366210938,79.22000122070312,81.5,61.83612823486328,16627500
+2018-05-31,80.80999755859375,81.55000305175781,80.69000244140625,81.23999786376953,61.638877868652344,15803100
+2018-06-01,81.87000274658203,82.3499984741211,81.55000305175781,81.83000183105469,62.08652114868164,9906100
+2018-06-04,82.05000305175781,82.52999877929688,80.80999755859375,80.97000122070312,61.434017181396484,10954700
+2018-06-05,80.58999633789062,81.6500015258789,80.41000366210938,80.68000030517578,61.21398162841797,12059300
+2018-06-06,81.4800033569336,82.08999633789062,80.87000274658203,82.05999755859375,62.261016845703125,11603300
+2018-06-07,82.7300033569336,83.29000091552734,82.55999755859375,82.87999725341797,62.88317108154297,13502500
+2018-06-08,83.11000061035156,83.66000366210938,82.5,83.5999984741211,63.42946243286133,14350400
+2018-06-11,83.72000122070312,83.79000091552734,82.93000030517578,83.0999984741211,63.05009841918945,10831600
+2018-06-12,83.11000061035156,83.75,82.31999969482422,82.41999816894531,62.5341682434082,12351800
+2018-06-13,82.44000244140625,82.5999984741211,81.47000122070312,81.51000213623047,61.843711853027344,12049300
+2018-06-14,81.94000244140625,82.30000305175781,81.5,81.88999938964844,62.13202667236328,11477300
+2018-06-15,81.72000122070312,81.81999969482422,80.51000213623047,80.66000366210938,61.19881057739258,23797500
+2018-06-18,80.4000015258789,81.37999725341797,80.30000305175781,80.81999969482422,61.3202018737793,9192600
+2018-06-19,79.88999938964844,80.95999908447266,79.70999908447266,80.69999694824219,61.229156494140625,8759700
+2018-06-20,80.8499984741211,81.12999725341797,80.2699966430664,80.44999694824219,61.03947067260742,8917700
+2018-06-21,80.0199966430664,80.37999725341797,79.33000183105469,79.69000244140625,60.46284484863281,10990700
+2018-06-22,81.16000366210938,81.94000244140625,80.91999816894531,81.37999725341797,61.74507522583008,16012200
+2018-06-25,80.77999877929688,81.23999786376953,79.30000305175781,79.73999786376953,60.50078582763672,10557200
+2018-06-26,80.1500015258789,81.01000213623047,79.97000122070312,80.63999938964844,61.183631896972656,10382800
+2018-06-27,81.05999755859375,82.4800033569336,81.05999755859375,81.70999908447266,61.99546432495117,12725900
+2018-06-28,81.7300033569336,82.06999969482422,81.02999877929688,81.97000122070312,62.19272994995117,9390700
+2018-06-29,82.44999694824219,83.54000091552734,82.29000091552734,82.7300033569336,62.76936721801758,17323200
+2018-07-02,81.88999938964844,82.12999725341797,81.31999969482422,81.76000213623047,62.03339767456055,9998300
+2018-07-03,82.58000183105469,83.44999694824219,82.08000183105469,82.23999786376953,62.397586822509766,7197300
+2018-07-05,82.58999633789062,82.7699966430664,82.05000305175781,82.30999755859375,62.450706481933594,9035700
+2018-07-06,81.95999908447266,82.69999694824219,81.66000366210938,82.33000183105469,62.46586990356445,7637100
+2018-07-09,82.80999755859375,83.12999725341797,82.55999755859375,82.9000015258789,62.89834976196289,7158600
+2018-07-10,83.69999694824219,84.12000274658203,83.51000213623047,83.66000366210938,63.47496795654297,8806200
+2018-07-11,83.02999877929688,83.52999877929688,82.02999877929688,82.58999633789062,62.663150787353516,10405300
+2018-07-12,83.01000213623047,83.23999786376953,82.30999755859375,82.69000244140625,62.739017486572266,9762200
+2018-07-13,82.68000030517578,83.75,82.55999755859375,83.30999755859375,63.209415435791016,8720000
+2018-07-16,82.5199966430664,82.79000091552734,82.0,82.48999786376953,62.58726501464844,8306900
+2018-07-17,82.26000213623047,82.75,82.04000091552734,82.30999755859375,62.450706481933594,7373300
+2018-07-18,81.80000305175781,82.31999969482422,81.48999786376953,82.22000122070312,62.38243103027344,8711900
+2018-07-19,82.19999694824219,82.62000274658203,81.72000122070312,82.01000213623047,62.22309112548828,8659100
+2018-07-20,81.72000122070312,81.93000030517578,81.25,81.4000015258789,61.760257720947266,9196300
+2018-07-23,81.94999694824219,82.0,81.18000030517578,81.4000015258789,61.760257720947266,8425900
+2018-07-24,81.5199966430664,83.0199966430664,81.4800033569336,83.01000213623047,62.9818115234375,11121000
+2018-07-25,83.01000213623047,83.73999786376953,82.51000213623047,83.58999633789062,63.421875,9523600
+2018-07-26,83.83000183105469,84.4000015258789,83.37000274658203,84.23999786376953,63.9150276184082,13210100
+2018-07-27,80.97000122070312,82.37999725341797,80.80999755859375,81.91999816894531,62.154788970947266,18220800
+2018-07-30,82.12999725341797,82.12999725341797,80.70999908447266,81.73999786376953,62.01821517944336,11282800
+2018-07-31,81.63999938964844,82.1500015258789,81.44000244140625,81.51000213623047,61.843711853027344,11716800
+2018-08-01,80.88999938964844,80.93000030517578,80.22000122070312,80.38999938964844,60.99395751953125,8936300
+2018-08-02,79.88999938964844,80.26000213623047,79.44999694824219,79.91000366210938,60.62974166870117,8364300
+2018-08-03,79.97000122070312,80.30000305175781,79.62999725341797,80.19999694824219,60.849796295166016,7811100
+2018-08-06,80.25,80.43000030517578,79.73999786376953,80.18000030517578,60.83462142944336,10041800
+2018-08-07,80.91000366210938,81.58999633789062,80.30999755859375,81.2699966430664,61.66162109375,10698100
+2018-08-08,81.0199966430664,81.2300033569336,80.3499984741211,80.7300033569336,61.251922607421875,7275000
+2018-08-09,80.7300033569336,80.91000366210938,80.11000061035156,80.31999969482422,60.940834045410156,9828500
+2018-08-10,79.51000213623047,79.5199966430664,78.86000061035156,79.41999816894531,60.8795051574707,12954300
+2018-08-13,79.44999694824219,79.75,78.43000030517578,78.55999755859375,60.22028732299805,10308500
+2018-08-14,78.98999786376953,79.06999969482422,78.08000183105469,78.30999755859375,60.02863693237305,8005900
+2018-08-15,77.77999877929688,77.9000015258789,76.51000213623047,76.94000244140625,58.97846221923828,16307800
+2018-08-16,77.27999877929688,78.0999984741211,77.19999694824219,78.0,59.791011810302734,11519900
+2018-08-17,78.33999633789062,78.48999786376953,77.80000305175781,78.26000213623047,59.99031448364258,10178400
+2018-08-20,78.26000213623047,79.0,78.16999816894531,78.80999755859375,60.41191482543945,8152100
+2018-08-21,79.05000305175781,79.58000183105469,78.66999816894531,78.83000183105469,60.427249908447266,9192200
+2018-08-22,79.11000061035156,80.05000305175781,79.0199966430664,79.95999908447266,61.29345703125,10098200
+2018-08-23,79.55999755859375,79.62999725341797,78.9000015258789,79.08000183105469,60.61888885498047,7203900
+2018-08-24,79.5199966430664,80.05000305175781,79.41999816894531,79.62000274658203,61.0328254699707,6545200
+2018-08-27,79.91000366210938,80.47000122070312,79.86000061035156,80.4000015258789,61.630733489990234,6671900
+2018-08-28,80.58000183105469,80.81999969482422,80.19999694824219,80.27999877929688,61.53874588012695,8823400
+2018-08-29,80.44000244140625,81.04000091552734,80.0999984741211,80.86000061035156,61.98334503173828,8004800
+2018-08-30,80.44999694824219,80.77999877929688,80.12000274658203,80.51000213623047,61.71503829956055,7450900
+2018-08-31,80.23999786376953,80.45999908447266,79.7699966430664,80.16999816894531,61.45441436767578,10700000
+2018-09-04,80.41000366210938,80.69000244140625,79.80999755859375,80.29000091552734,61.54642105102539,8855000
+2018-09-05,79.9000015258789,81.43000030517578,79.5999984741211,81.36000061035156,62.36662292480469,13878400
+2018-09-06,81.11000061035156,81.63999938964844,80.33999633789062,80.45999908447266,61.676727294921875,13320600
+2018-09-07,80.1500015258789,81.93000030517578,79.81999969482422,81.83000183105469,62.72688674926758,16417800
+2018-09-10,82.23999786376953,82.73999786376953,81.66000366210938,81.70999908447266,62.63491439819336,10817900
+2018-09-11,81.95999908447266,83.19000244140625,81.62999725341797,82.86000061035156,63.51642608642578,11891900
+2018-09-12,83.25,83.77999877929688,82.87000274658203,83.12999725341797,63.723419189453125,11556300
+2018-09-13,83.1500015258789,83.25,82.01000213623047,82.31999969482422,63.102516174316406,11162700
+2018-09-14,82.41999816894531,83.1500015258789,82.2699966430664,82.91999816894531,63.56245422363281,9442600
+2018-09-17,83.0,83.61000061035156,82.98999786376953,83.41000366210938,63.93805694580078,8403300
+2018-09-18,83.9000015258789,84.12999725341797,83.44999694824219,83.62999725341797,64.106689453125,9219900
+2018-09-19,83.63999938964844,84.7699966430664,83.63999938964844,84.62999725341797,64.87323760986328,10413600
+2018-09-20,84.86000061035156,85.33999633789062,84.54000091552734,84.81999969482422,65.01889038085938,11198200
+2018-09-21,85.01000213623047,85.43000030517578,84.5199966430664,85.16999816894531,65.28718566894531,26639400
+2018-09-24,85.79000091552734,87.08999633789062,85.72000122070312,86.5999984741211,66.38333892822266,13549500
+2018-09-25,87.02999877929688,87.36000061035156,86.37000274658203,86.5,66.30669403076172,12200700
+2018-09-26,86.0199966430664,86.5,85.69000244140625,85.77999877929688,65.7547836303711,10275500
+2018-09-27,86.08999633789062,86.37999725341797,85.58999633789062,85.7699966430664,65.74710845947266,7895400
+2018-09-28,85.25,85.93000030517578,84.98999786376953,85.0199966430664,65.17219543457031,9884900
+2018-10-01,85.3499984741211,86.02999877929688,85.26000213623047,85.80999755859375,65.77776336669922,8566900
+2018-10-02,85.80000305175781,86.66999816894531,85.62000274658203,86.45999908447266,66.27601623535156,8453100
+2018-10-03,86.51000213623047,86.88999938964844,85.9800033569336,86.1500015258789,66.03840637207031,10206700
+2018-10-04,85.5,86.08000183105469,85.25,85.58000183105469,65.60147094726562,10204600
+2018-10-05,85.30999755859375,85.69999694824219,84.93000030517578,85.33999633789062,65.41748809814453,9217400
+2018-10-08,84.79000091552734,86.30999755859375,84.6500015258789,86.12999725341797,66.02308654785156,13242400
+2018-10-09,86.37999725341797,86.87999725341797,85.73999786376953,86.51000213623047,66.3143539428711,10177900
+2018-10-10,86.7300033569336,86.81999969482422,84.5,84.5199966430664,64.78890228271484,16573400
+2018-10-11,83.94000244140625,84.16999816894531,81.16999816894531,81.5999984741211,62.55057144165039,20320100
+2018-10-12,82.12999725341797,82.23999786376953,80.2699966430664,81.37999725341797,62.38194274902344,15216300
+2018-10-15,81.37999725341797,81.73999786376953,80.81999969482422,80.81999969482422,61.952674865722656,10558800
+2018-10-16,80.51000213623047,81.2699966430664,80.01000213623047,81.19999694824219,62.24397659301758,9781800
+2018-10-17,80.94000244140625,81.5199966430664,80.33999633789062,81.5,62.47393798828125,12247700
+2018-10-18,81.19999694824219,82.47000122070312,81.19999694824219,81.8499984741211,62.74223327636719,17448600
+2018-10-19,81.66000366210938,82.45999908447266,81.51000213623047,81.97000122070312,62.83421325683594,12098700
+2018-10-22,82.0,82.18000030517578,80.63999938964844,81.1500015258789,62.20564270019531,9474100
+2018-10-23,80.05999755859375,80.45999908447266,78.72000122070312,79.83999633789062,61.20145797729492,15465100
+2018-10-24,80.12999725341797,80.26000213623047,77.55000305175781,77.62000274658203,59.49972915649414,16085700
+2018-10-25,78.48999786376953,79.05000305175781,77.73999786376953,78.30999755859375,60.02863693237305,12315500
+2018-10-26,77.87000274658203,78.41000366210938,76.95999908447266,77.52999877929688,59.43074417114258,18160100
+2018-10-29,78.06999969482422,78.43000030517578,76.22000122070312,77.05000305175781,59.06278610229492,15707000
+2018-10-30,77.62000274658203,79.02999877929688,77.41999816894531,78.77999877929688,60.388919830322266,17758200
+2018-10-31,79.33999633789062,80.3499984741211,78.9000015258789,79.68000030517578,61.07882308959961,16629100
+2018-11-01,79.83000183105469,80.75,79.30000305175781,80.66999816894531,61.83769989013672,14159300
+2018-11-02,81.76000213623047,82.44999694824219,80.2300033569336,81.94999694824219,62.81889343261719,19350400
+2018-11-05,82.5,82.87000274658203,81.44000244140625,81.63999938964844,62.581260681152344,15815000
+2018-11-06,81.73999786376953,82.0999984741211,81.3499984741211,81.98999786376953,62.84954833984375,9063200
+2018-11-07,82.20999908447266,83.13999938964844,81.66000366210938,83.02999877929688,63.646766662597656,12699800
+2018-11-08,83.12999725341797,83.75,81.54000091552734,81.70999908447266,62.63491439819336,16865500
+2018-11-09,80.26000213623047,81.4000015258789,79.69000244140625,80.87000274658203,62.61942672729492,15070100
+2018-11-12,81.66000366210938,81.7300033569336,79.7300033569336,79.83000183105469,61.81413650512695,11906600
+2018-11-13,79.80000305175781,79.8499984741211,77.63999938964844,78.0,60.39712905883789,15530200
+2018-11-14,78.86000061035156,79.08999633789062,76.75,77.38999938964844,59.924800872802734,18552100
+2018-11-15,76.66999816894531,78.19000244140625,75.91000366210938,78.19000244140625,60.544246673583984,18976000
+2018-11-16,78.37000274658203,79.19000244140625,78.0999984741211,78.95999908447266,61.140472412109375,13704900
+2018-11-19,78.45999908447266,79.36000061035156,78.43000030517578,79.22000122070312,61.3418083190918,9430800
+2018-11-20,78.41999816894531,78.9000015258789,76.37000274658203,76.97000122070312,59.59958267211914,15533700
+2018-11-21,77.43000030517578,78.37999725341797,77.26000213623047,77.55999755859375,60.056419372558594,9685300
+2018-11-23,76.05000305175781,76.19999694824219,74.69999694824219,75.48999786376953,58.453575134277344,10875400
+2018-11-26,76.23999786376953,77.31999969482422,76.12000274658203,76.9800033569336,59.60731887817383,13741100
+2018-11-27,76.56999969482422,77.44999694824219,76.4000015258789,77.05000305175781,59.661521911621094,10344500
+2018-11-28,77.04000091552734,78.44999694824219,76.83999633789062,78.44999694824219,60.745567321777344,11482100
+2018-11-29,78.22000122070312,79.52999877929688,78.19000244140625,79.05999755859375,61.217891693115234,10255200
+2018-11-30,78.44999694824219,79.5999984741211,78.31999969482422,79.5,61.558597564697266,14040100
+2018-12-03,80.23999786376953,81.45999908447266,80.13999938964844,81.22000122070312,62.890445709228516,19415100
+2018-12-04,81.37999725341797,81.94999694824219,79.3499984741211,79.43000030517578,61.5044059753418,18540700
+2018-12-06,78.0,78.44000244140625,76.91999816894531,78.38999938964844,60.69911575317383,23218100
+2018-12-07,79.38999938964844,80.36000061035156,77.33000183105469,77.63999938964844,60.118370056152344,16224700
+2018-12-10,77.86000061035156,77.86000061035156,74.80000305175781,76.54000091552734,59.2666130065918,17946200
+2018-12-11,77.69999694824219,77.80000305175781,75.68000030517578,76.68000030517578,59.37502670288086,15742400
+2018-12-12,78.04000091552734,78.19999694824219,76.0199966430664,76.0199966430664,58.86396026611328,14559800
+2018-12-13,76.02999877929688,77.22000122070312,75.94999694824219,76.9800033569336,59.60731887817383,13749700
+2018-12-14,76.72000122070312,76.87000274658203,75.08999633789062,75.58000183105469,58.52326965332031,12669300
+2018-12-17,75.26000213623047,75.5999984741211,73.4800033569336,74.04000091552734,57.330814361572266,15464100
+2018-12-18,73.62999725341797,73.86000061035156,71.62000274658203,72.0,55.75120162963867,18681200
+2018-12-19,72.44999694824219,73.2699966430664,70.30000305175781,70.77999877929688,54.806522369384766,21679600
+2018-12-20,70.08999633789062,70.66000366210938,68.05000305175781,68.62999725341797,53.14173126220703,28723700
+2018-12-21,68.13999938964844,70.37000274658203,67.66999816894531,68.12000274658203,52.746826171875,47287300
+2018-12-24,66.87000274658203,67.52999877929688,65.44000244140625,65.51000213623047,50.72583770751953,14262800
+2018-12-26,66.18000030517578,68.66000366210938,64.6500015258789,68.63999938964844,53.14946365356445,24887700
+2018-12-27,67.73999786376953,68.94000244140625,66.08000183105469,68.94000244140625,53.381778717041016,22077000
+2018-12-28,69.18000030517578,69.58000183105469,67.81999969482422,68.16999816894531,52.78553771972656,19710600
+2018-12-31,68.31999969482422,69.1500015258789,67.66000366210938,68.19000244140625,52.801021575927734,15807000
+2019-01-02,67.3499984741211,69.87000274658203,67.26000213623047,69.69000244140625,53.96251678466797,16727200
+2019-01-03,70.0,70.25,68.36000061035156,68.62000274658203,53.13398742675781,13866100
+2019-01-04,69.63999938964844,71.2699966430664,69.36000061035156,71.1500015258789,55.093021392822266,16043600
+2019-01-07,71.25,72.0999984741211,70.73999786376953,71.5199966430664,55.379512786865234,10844200
+2019-01-08,72.54000091552734,72.58999633789062,71.94000244140625,72.04000091552734,55.78217315673828,11439000
+2019-01-09,72.5999984741211,72.5999984741211,71.6500015258789,72.41999816894531,56.076412200927734,13473500
+2019-01-10,72.06999969482422,72.08000183105469,71.12000274658203,72.05000305175781,55.78990936279297,13151100
+2019-01-11,71.8499984741211,71.88999938964844,71.06999969482422,71.72000122070312,55.53438949584961,9790100
+2019-01-14,71.20999908447266,71.77999877929688,71.12000274658203,71.62999725341797,55.46469497680664,11012400
+2019-01-15,71.94999694824219,72.36000061035156,71.31999969482422,71.66999816894531,55.49565887451172,10298300
+2019-01-16,71.41999816894531,72.37999725341797,71.30999755859375,71.63999938964844,55.47242736816406,12595600
+2019-01-17,71.19000244140625,72.33999633789062,70.9000015258789,72.12999725341797,55.85185241699219,10141700
+2019-01-18,73.2699966430664,73.29000091552734,72.12999725341797,72.98999786376953,56.517765045166016,15759200
+2019-01-22,72.38999938964844,72.70999908447266,71.68000030517578,71.88999938964844,55.666019439697266,15035600
+2019-01-23,72.01000213623047,72.30000305175781,70.93000030517578,71.30000305175781,55.20916748046875,13187200
+2019-01-24,71.0999984741211,71.97000122070312,70.63999938964844,71.4000015258789,55.28660202026367,11272500
+2019-01-25,72.06999969482422,72.2699966430664,71.54000091552734,71.72000122070312,55.53438949584961,8996200
+2019-01-28,71.0199966430664,71.27999877929688,70.37000274658203,71.23999786376953,55.16270446777344,13678400
+2019-01-29,71.69999694824219,72.19000244140625,71.4800033569336,71.51000213623047,55.37178039550781,10513200
+2019-01-30,71.7699966430664,72.56999969482422,71.51000213623047,72.29000091552734,55.975730895996094,11524700
+2019-01-31,72.29000091552734,73.48999786376953,72.0199966430664,73.27999877929688,56.7423210144043,19876700
+2019-02-01,74.91999816894531,76.48999786376953,74.31999969482422,75.91999816894531,58.786529541015625,22968700
+2019-02-04,75.76000213623047,75.76000213623047,74.4000015258789,74.81999969482422,57.93478775024414,15483800
+2019-02-05,75.18000030517578,75.63999938964844,75.01000213623047,75.58999633789062,58.531005859375,12786700
+2019-02-06,75.58000183105469,75.7699966430664,75.12999725341797,75.26000213623047,58.27547836303711,10866900
+2019-02-07,74.94999694824219,75.19000244140625,73.9000015258789,74.68000030517578,57.826377868652344,14418900
+2019-02-08,73.76000213623047,74.06999969482422,72.7300033569336,73.9800033569336,57.92033767700195,11959500
+2019-02-11,73.87999725341797,74.22000122070312,73.4000015258789,74.0999984741211,58.014286041259766,10434800
+2019-02-12,75.08000183105469,75.44999694824219,74.81999969482422,75.4000015258789,59.032073974609375,12599200
+2019-02-13,75.58000183105469,76.54000091552734,75.51000213623047,76.25,59.697547912597656,13214600
+2019-02-14,76.26000213623047,76.6500015258789,75.70999908447266,76.2699966430664,59.71318817138672,12772900
+2019-02-15,76.94000244140625,77.76000213623047,76.75,77.70999908447266,60.84061050415039,14330300
+2019-02-19,77.55999755859375,78.4800033569336,77.44999694824219,78.2300033569336,61.24772262573242,13551500
+2019-02-20,78.30000305175781,78.80999755859375,78.0,78.52999877929688,61.48258590698242,12633100
+2019-02-21,78.20999908447266,78.66000366210938,77.61000061035156,77.81999969482422,60.92673873901367,10266000
+2019-02-22,78.70999908447266,78.94999694824219,77.62000274658203,78.41999816894531,61.396480560302734,9519300
+2019-02-25,78.43000030517578,78.8499984741211,78.19999694824219,78.5,61.45912551879883,9274400
+2019-02-26,78.68000030517578,79.12999725341797,78.38999938964844,78.66000366210938,61.58439636230469,10990600
+2019-02-27,78.87999725341797,79.75,78.66000366210938,79.47000122070312,62.21855163574219,12398200
+2019-02-28,79.44999694824219,79.75,78.70999908447266,79.02999877929688,61.874061584472656,14597900
+2019-03-01,79.37999725341797,80.0,79.02999877929688,80.0,62.63348388671875,15419400
+2019-03-04,80.23999786376953,80.55000305175781,79.01000213623047,80.30999755859375,62.87618637084961,18089900
+2019-03-05,80.12000274658203,80.4000015258789,79.75,80.19000244140625,62.78224182128906,13745500
+2019-03-06,78.8499984741211,79.37999725341797,77.86000061035156,79.27999877929688,62.06979751586914,18633600
+2019-03-07,79.55000305175781,80.26000213623047,79.31999969482422,80.16000366210938,62.75876235961914,16541700
+2019-03-08,78.88999938964844,79.31999969482422,78.25,79.01000213623047,61.858402252197266,16211300
+2019-03-11,79.9800033569336,80.29000091552734,79.6500015258789,79.77999877929688,62.461246490478516,11060900
+2019-03-12,80.11000061035156,80.58000183105469,79.88999938964844,80.0,62.63348388671875,11320000
+2019-03-13,80.58999633789062,80.76000213623047,80.19999694824219,80.70999908447266,63.18936538696289,10260200
+2019-03-14,80.80000305175781,80.91000366210938,80.3499984741211,80.44000244140625,62.97799301147461,9976700
+2019-03-15,80.18000030517578,80.55000305175781,80.0999984741211,80.1500015258789,62.750946044921875,25316400
+2019-03-18,80.44000244140625,81.25,80.44000244140625,81.08000183105469,63.47905731201172,9840600
+2019-03-19,81.58000183105469,82.0,80.63999938964844,80.87000274658203,63.31465148925781,13936500
+2019-03-20,80.75,81.91999816894531,80.55999755859375,81.31999969482422,63.66693878173828,13133600
+2019-03-21,80.80999755859375,81.88999938964844,80.80000305175781,81.79000091552734,64.034912109375,10117000
+2019-03-22,81.2300033569336,81.44000244140625,80.30000305175781,80.4800033569336,63.00929641723633,12497700
+2019-03-25,80.0,80.44000244140625,79.58999633789062,79.91999816894531,62.57086181640625,11320400
+2019-03-26,80.33000183105469,81.2699966430664,80.18000030517578,80.95999908447266,63.3851203918457,9472800
+2019-03-27,80.97000122070312,81.30999755859375,79.81999969482422,80.33999633789062,62.899681091308594,7258700
+2019-03-28,80.02999877929688,80.79000091552734,80.0199966430664,80.73999786376953,63.21287536621094,7412300
+2019-03-29,81.33000183105469,81.4800033569336,80.4800033569336,80.80000305175781,63.25982666015625,10889200
+2019-04-01,81.2300033569336,81.77999877929688,81.08000183105469,81.7300033569336,63.98794937133789,10816400
+2019-04-02,81.75,81.94999694824219,81.11000061035156,81.37999725341797,63.71392059326172,7646000
+2019-04-03,81.7699966430664,81.7699966430664,80.61000061035156,80.9000015258789,63.338130950927734,8562900
+2019-04-04,81.12000274658203,82.08000183105469,80.7699966430664,82.05000305175781,64.23847961425781,9360600
+2019-04-05,82.1500015258789,82.52999877929688,81.94999694824219,82.48999786376953,64.58295440673828,10059100
+2019-04-08,82.66999816894531,83.19999694824219,82.58999633789062,83.0,64.98225402832031,9108200
+2019-04-09,82.5199966430664,82.58000183105469,81.73999786376953,81.93000030517578,64.14453125,8561600
+2019-04-10,81.91999816894531,82.08000183105469,81.41000366210938,81.55999755859375,63.8548469543457,10324300
+2019-04-11,81.54000091552734,82.06999969482422,81.0199966430664,81.94999694824219,64.16018676757812,9115100
+2019-04-12,82.80999755859375,82.80999755859375,80.58000183105469,80.91999816894531,63.353763580322266,16638700
+2019-04-15,80.88999938964844,81.05999755859375,80.5199966430664,80.6500015258789,63.14240264892578,8536100
+2019-04-16,80.80999755859375,81.3499984741211,80.69000244140625,81.19999694824219,63.573001861572266,7005700
+2019-04-17,81.55000305175781,81.69999694824219,81.08000183105469,81.43000030517578,63.75308609008789,8311400
+2019-04-18,81.55999755859375,81.83000183105469,81.06999969482422,81.12999725341797,63.51819610595703,9493900
+2019-04-22,81.87000274658203,83.22000122070312,81.63999938964844,82.9000015258789,64.90396881103516,10770600
+2019-04-23,83.19000244140625,83.48999786376953,82.68000030517578,83.37999725341797,65.2797622680664,10595100
+2019-04-24,83.01000213623047,83.08000183105469,81.7300033569336,81.76000213623047,64.01144409179688,11684000
+2019-04-25,81.6500015258789,82.83999633789062,81.4000015258789,82.22000122070312,64.37158203125,11135000
+2019-04-26,80.2699966430664,80.62999725341797,79.55999755859375,80.48999786376953,63.01713562011719,18053500
+2019-04-29,80.12000274658203,80.37999725341797,79.66000366210938,79.97000122070312,62.61001205444336,10023700
+2019-04-30,80.37000274658203,80.52999877929688,79.93000030517578,80.27999877929688,62.85271453857422,13721500
+2019-05-01,79.94000244140625,80.26000213623047,78.62000274658203,78.66999816894531,61.592220306396484,13909800
+2019-05-02,78.27999877929688,78.5,77.23999786376953,77.29000091552734,60.511783599853516,15360400
+2019-05-03,77.79000091552734,78.20999908447266,77.44000244140625,77.47000122070312,60.652706146240234,12180700
+2019-05-06,76.91999816894531,77.66000366210938,76.70999908447266,77.12999725341797,60.38651657104492,13367100
+2019-05-07,76.5,76.79000091552734,75.7699966430664,76.72000122070312,60.065521240234375,13498800
+2019-05-08,76.54000091552734,77.29000091552734,76.41999816894531,76.83999633789062,60.15946960449219,11352900
+2019-05-09,76.3499984741211,76.87999725341797,75.95999908447266,76.7699966430664,60.10466384887695,13221600
+2019-05-10,76.18000030517578,76.79000091552734,75.16999816894531,76.55999755859375,60.6273193359375,11056000
+2019-05-13,75.6500015258789,76.2300033569336,75.36000061035156,75.70999908447266,59.9542121887207,12176100
+2019-05-14,76.12999725341797,76.80000305175781,75.76000213623047,75.80999755859375,60.03339767456055,10548400
+2019-05-15,75.56999969482422,76.55000305175781,75.20999908447266,76.37000274658203,60.47685623168945,8918000
+2019-05-16,76.4000015258789,76.94999694824219,76.22000122070312,76.36000061035156,60.46894454956055,8105200
+2019-05-17,75.6500015258789,76.30000305175781,75.58999633789062,75.91000366210938,60.11258316040039,9279400
+2019-05-20,76.05000305175781,76.36000061035156,75.66999816894531,75.9000015258789,60.104671478271484,7154300
+2019-05-21,76.2699966430664,76.45999908447266,75.93000030517578,76.25,60.381839752197266,8489900
+2019-05-22,76.0199966430664,76.22000122070312,75.38999938964844,75.55999755859375,59.83541488647461,7858300
+2019-05-23,74.7699966430664,74.80000305175781,73.04000091552734,73.79000091552734,58.43376922607422,14657200
+2019-05-24,74.13999938964844,74.25,73.44000244140625,74.0999984741211,58.679264068603516,7056400
+2019-05-28,74.23999786376953,74.25,72.48999786376953,72.61000061035156,57.49934387207031,14912900
+2019-05-29,71.88999938964844,72.43000030517578,71.62000274658203,72.16000366210938,57.14299011230469,13645200
+2019-05-30,72.0199966430664,72.12999725341797,71.52999877929688,71.97000122070312,56.992530822753906,9362100
+2019-05-31,71.19000244140625,71.55000305175781,70.62999725341797,70.7699966430664,56.04225540161133,13983300
+2019-06-03,71.08999633789062,72.01000213623047,70.97000122070312,71.87999725341797,56.92125701904297,11831000
+2019-06-04,72.44999694824219,73.66000366210938,72.16999816894531,73.58999633789062,58.27540588378906,10423000
+2019-06-05,73.63999938964844,73.63999938964844,72.58000183105469,72.9800033569336,57.79234313964844,10617800
+2019-06-06,73.70999908447266,74.62000274658203,73.58999633789062,74.30999755859375,58.845542907714844,11738900
+2019-06-07,74.51000213623047,74.95999908447266,74.43000030517578,74.58000183105469,59.05937957763672,9095500
+2019-06-10,75.19000244140625,75.33000183105469,74.44999694824219,74.91000366210938,59.3206901550293,7760400
+2019-06-11,75.51000213623047,75.80999755859375,74.81999969482422,74.83999633789062,59.2652587890625,9415100
+2019-06-12,74.4800033569336,74.61000061035156,73.80999755859375,74.02999877929688,58.62382507324219,7920800
+2019-06-13,74.69999694824219,75.16999816894531,74.37999725341797,74.68000030517578,59.1385612487793,8986400
+2019-06-14,74.68000030517578,74.80999755859375,74.2300033569336,74.3499984741211,58.87723159790039,8575900
+2019-06-17,74.16000366210938,75.19000244140625,74.04000091552734,75.08999633789062,59.463226318359375,9355700
+2019-06-18,75.41999816894531,76.22000122070312,75.3499984741211,75.73999786376953,59.977962493896484,10091500
+2019-06-19,75.4000015258789,75.8499984741211,75.16999816894531,75.31999969482422,59.64536666870117,9757400
+2019-06-20,76.23999786376953,76.97000122070312,76.08000183105469,76.61000061035156,60.66692352294922,16229700
+2019-06-21,77.13999938964844,77.76000213623047,76.87000274658203,77.69000244140625,61.52216720581055,23108100
+2019-06-24,77.52999877929688,77.76000213623047,76.80999755859375,76.94999694824219,60.93616485595703,10011800
+2019-06-25,77.08000183105469,77.22000122070312,76.19000244140625,76.2699966430664,60.397666931152344,9740000
+2019-06-26,76.68000030517578,77.12999725341797,76.47000122070312,76.5999984741211,60.65898513793945,11365500
+2019-06-27,76.58999633789062,76.75,75.76000213623047,75.81999969482422,60.041316986083984,8147800
+2019-06-28,76.19000244140625,76.7300033569336,75.94000244140625,76.62999725341797,60.6827507019043,14781300
+2019-07-01,77.12999725341797,77.93000030517578,76.29000091552734,76.55999755859375,60.6273193359375,11437900
+2019-07-02,76.13999938964844,76.2699966430664,75.41000366210938,75.72000122070312,59.962135314941406,10475400
+2019-07-03,75.81999969482422,76.5,75.62999725341797,76.44000244140625,60.532291412353516,5246100
+2019-07-05,76.19000244140625,76.3499984741211,75.58999633789062,76.12999725341797,60.28680419921875,6880800
+2019-07-08,76.13999938964844,76.69999694824219,75.91999816894531,76.4800033569336,60.563968658447266,7876100
+2019-07-09,76.44999694824219,76.7699966430664,75.7300033569336,76.43000030517578,60.52436065673828,7863000
+2019-07-10,76.80000305175781,77.62999725341797,76.73999786376953,77.51000213623047,61.379642486572266,8077400
+2019-07-11,77.41000366210938,77.61000061035156,77.05000305175781,77.56999969482422,61.4271125793457,6404000
+2019-07-12,77.75,77.87999725341797,77.5,77.62999725341797,61.47463607788086,6139000
+2019-07-15,77.62999725341797,77.73999786376953,76.88999938964844,77.08000183105469,61.03910446166992,7116400
+2019-07-16,76.91999816894531,77.06999969482422,75.79000091552734,75.93000030517578,60.128421783447266,10197400
+2019-07-17,75.73999786376953,75.95999908447266,75.3499984741211,75.4800033569336,59.77207946777344,7419300
+2019-07-18,75.02999877929688,75.2699966430664,74.18000030517578,74.83999633789062,59.2652587890625,11424500
+2019-07-19,74.9000015258789,75.25,74.54000091552734,74.98999786376953,59.3840446472168,11243100
+2019-07-22,75.23999786376953,75.30000305175781,74.5,75.06999969482422,59.4473991394043,8368800
+2019-07-23,75.1500015258789,75.7699966430664,74.75,75.37000274658203,59.684967041015625,8551200
+2019-07-24,75.38999938964844,76.05000305175781,74.8499984741211,75.36000061035156,59.67705154418945,8260200
+2019-07-25,75.77999877929688,75.77999877929688,74.80000305175781,74.93000030517578,59.33653259277344,9083900
+2019-07-26,74.87000274658203,75.08000183105469,74.5999984741211,74.80999755859375,59.241493225097656,7677300
+2019-07-29,74.87999725341797,75.37999725341797,74.69999694824219,75.33999633789062,59.66120147705078,7091900
+2019-07-30,75.05999755859375,75.55999755859375,74.88999938964844,75.3499984741211,59.66912078857422,6961200
+2019-07-31,75.04000091552734,75.66000366210938,74.26000213623047,74.36000061035156,58.885162353515625,13104600
+2019-08-01,73.73999786376953,74.2699966430664,72.2699966430664,72.45999908447266,57.38056182861328,17132800
+2019-08-02,72.61000061035156,73.26000213623047,71.18000030517578,71.75,56.81831359863281,21376700
+2019-08-05,70.77999877929688,70.91999816894531,69.61000061035156,70.27999877929688,55.654232025146484,19080900
+2019-08-06,70.29000091552734,71.01000213623047,70.27999877929688,70.95999908447266,56.19272994995117,12282400
+2019-08-07,69.86000061035156,70.87999725341797,69.4000015258789,70.5,55.82844924926758,15231100
+2019-08-08,70.8499984741211,72.41000366210938,70.62000274658203,72.37999725341797,57.317203521728516,14304100
+2019-08-09,72.12999725341797,72.25,70.47000122070312,70.83999633789062,56.09769058227539,13686600
+2019-08-12,70.05999755859375,70.16000366210938,69.33000183105469,69.62999725341797,55.825096130371094,9542600
+2019-08-13,69.2699966430664,70.62000274658203,68.91999816894531,70.48999786376953,56.51459503173828,12403300
+2019-08-14,69.06999969482422,69.08999633789062,67.6500015258789,67.6500015258789,54.237648010253906,18114400
+2019-08-15,67.45999908447266,67.55999755859375,66.52999877929688,67.25,53.91696548461914,12874400
+2019-08-16,67.77999877929688,68.45999908447266,67.2699966430664,68.30000305175781,54.758792877197266,12649000
+2019-08-19,68.97000122070312,69.6500015258789,68.86000061035156,69.44999694824219,55.6807746887207,10032800
+2019-08-20,69.30000305175781,69.30000305175781,68.70999908447266,69.02999877929688,55.34406280517578,9743500
+2019-08-21,69.95999908447266,69.9800033569336,69.37000274658203,69.72000122070312,55.897254943847656,10134200
+2019-08-22,69.91000366210938,69.95999908447266,69.25,69.56999969482422,55.7769889831543,8972000
+2019-08-23,68.81999969482422,69.52999877929688,67.02999877929688,67.48999786376953,54.109378814697266,15371900
+2019-08-26,68.12000274658203,68.26000213623047,67.52999877929688,67.8499984741211,54.39799880981445,7343900
+2019-08-27,68.12999725341797,68.44000244140625,66.97000122070312,67.19000244140625,53.86886215209961,9490900
+2019-08-28,67.52999877929688,67.9800033569336,67.16000366210938,67.68000030517578,54.2617073059082,9647400
+2019-08-29,68.30000305175781,68.66999816894531,68.08999633789062,68.43000030517578,54.86300277709961,9004100
+2019-08-30,68.61000061035156,69.08000183105469,68.05999755859375,68.4800033569336,54.903099060058594,9180800
+2019-09-03,67.88999938964844,68.68000030517578,67.62999725341797,68.55999755859375,54.96723556518555,9849700
+2019-09-04,69.5,69.61000061035156,69.08999633789062,69.29000091552734,55.55250930786133,6959200
+2019-09-05,69.83999633789062,70.55000305175781,69.69999694824219,70.2699966430664,56.33820724487305,9901500
+2019-09-06,70.3499984741211,70.94999694824219,70.12000274658203,70.93000030517578,56.86735916137695,10418500
+2019-09-09,71.16000366210938,72.06999969482422,70.9800033569336,71.48999786376953,57.31633377075195,12840200
+2019-09-10,72.13999938964844,72.8499984741211,71.62000274658203,72.06999969482422,57.78133010864258,13810800
+2019-09-11,72.77999877929688,72.83999633789062,71.55000305175781,71.93000030517578,57.669105529785156,10525700
+2019-09-12,70.9800033569336,72.16000366210938,70.69999694824219,71.9800033569336,57.70918655395508,9100700
+2019-09-13,72.26000213623047,72.72000122070312,72.05999755859375,72.63999938964844,58.238346099853516,7337200
+2019-09-16,75.04000091552734,75.18000030517578,73.5999984741211,73.7300033569336,59.11223220825195,19830200
+2019-09-17,73.81999969482422,74.08000183105469,72.62999725341797,73.16999816894531,58.66326141357422,14452200
+2019-09-18,72.6500015258789,72.97000122070312,72.33000183105469,72.81999969482422,58.38264083862305,7292200
+2019-09-19,72.97000122070312,73.19000244140625,72.19000244140625,72.33000183105469,57.98979187011719,8050200
+2019-09-20,72.48999786376953,72.5,71.86000061035156,72.08000183105469,57.78937530517578,19736600
+2019-09-23,71.5199966430664,72.36000061035156,71.45999908447266,72.12999725341797,57.829444885253906,7495200
+2019-09-24,71.80999755859375,71.87000274658203,70.81999969482422,71.13999938964844,57.03573226928711,13307100
+2019-09-25,70.9800033569336,71.47000122070312,70.81999969482422,71.3499984741211,57.20409393310547,8035200
+2019-09-26,71.22000122070312,71.3499984741211,70.68000030517578,70.97000122070312,56.8994255065918,8420200
+2019-09-27,70.69999694824219,71.66999816894531,70.62999725341797,71.4800033569336,57.308319091796875,8224000
+2019-09-30,71.23999786376953,71.44999694824219,70.58000183105469,70.61000061035156,56.61081314086914,9768900
+2019-10-01,70.83000183105469,70.91000366210938,68.91000366210938,68.94999694824219,55.27991485595703,10279100
+2019-10-02,68.2699966430664,68.58999633789062,67.01000213623047,67.1500015258789,53.8367805480957,14503700
+2019-10-03,67.0,68.0,66.30999755859375,67.9800033569336,54.50223159790039,10788400
+2019-10-04,68.11000061035156,69.06999969482422,67.81999969482422,68.97000122070312,55.29595184326172,10534800
+2019-10-07,68.69999694824219,69.02999877929688,68.0199966430664,68.0199966430664,54.53430938720703,10993000
+2019-10-08,67.54000091552734,67.91999816894531,66.63999938964844,66.69999694824219,53.47600173950195,9748700
+2019-10-09,67.30000305175781,67.69999694824219,67.19999694824219,67.44000244140625,54.06929397583008,8580900
+2019-10-10,67.43000030517578,68.36000061035156,67.37999725341797,68.25,54.71870040893555,7100100
+2019-10-11,68.9800033569336,69.48999786376953,68.88999938964844,68.9800033569336,55.3039665222168,10101900
+2019-10-14,68.5999984741211,69.37000274658203,68.58999633789062,69.18000030517578,55.464317321777344,6234600
+2019-10-15,69.05999755859375,70.0,69.01000213623047,69.41999816894531,55.65673065185547,6645700
+2019-10-16,69.20999908447266,69.52999877929688,68.20999908447266,68.2300033569336,54.70266342163086,9765800
+2019-10-17,68.4800033569336,68.87999725341797,68.08000183105469,68.13999938964844,54.63050842285156,9757200
+2019-10-18,67.87000274658203,68.1500015258789,67.61000061035156,67.61000061035156,54.20558166503906,13472700
+2019-10-21,67.81999969482422,68.7699966430664,67.81999969482422,68.73999786376953,55.111541748046875,10199300
+2019-10-22,68.77999877929688,69.76000213623047,68.6500015258789,69.08999633789062,55.392154693603516,9536000
+2019-10-23,68.95999908447266,69.76000213623047,68.77999877929688,69.75,55.92129898071289,8641800
+2019-10-24,69.95999908447266,70.05000305175781,69.0199966430664,69.08999633789062,55.392154693603516,9003600
+2019-10-25,68.9000015258789,69.4800033569336,68.9000015258789,69.25,55.52043151855469,7607200
+2019-10-28,69.45999908447266,69.66999816894531,68.58000183105469,68.63999938964844,55.0313720703125,11209600
+2019-10-29,68.4800033569336,69.02999877929688,68.23999786376953,68.44000244140625,54.87102127075195,13894400
+2019-10-30,68.37000274658203,68.37000274658203,67.2699966430664,67.72000122070312,54.293785095214844,12840600
+2019-10-31,67.45999908447266,67.72000122070312,67.13999938964844,67.56999969482422,54.17350387573242,16169100
+2019-11-01,68.38999938964844,69.61000061035156,68.30999755859375,69.5999984741211,55.801048278808594,14108700
+2019-11-04,70.06999969482422,71.87000274658203,69.94000244140625,71.66999816894531,57.46063995361328,15858200
+2019-11-05,72.04000091552734,73.12000274658203,71.8499984741211,73.08999633789062,58.5991096496582,14930400
+2019-11-06,72.7300033569336,72.87000274658203,71.19999694824219,71.48999786376953,57.31633377075195,13996500
+2019-11-07,72.02999877929688,73.02999877929688,72.0,73.01000213623047,58.53498458862305,13073800
+2019-11-08,71.61000061035156,71.80000305175781,70.66000366210938,70.7699966430664,57.42334747314453,12106000
+2019-11-11,70.20999908447266,70.61000061035156,69.97000122070312,70.33999633789062,57.074440002441406,8674000
+2019-11-12,70.2699966430664,70.41000366210938,68.9800033569336,69.37000274658203,56.28737258911133,13918600
+2019-11-13,69.0199966430664,69.1500015258789,68.5999984741211,68.80000305175781,55.82487487792969,11773700
+2019-11-14,68.86000061035156,68.97000122070312,68.18000030517578,68.5,55.581459045410156,11279800
+2019-11-15,68.70999908447266,69.30000305175781,68.66999816894531,69.19000244140625,56.14132308959961,11252800
+2019-11-18,68.69999694824219,68.81999969482422,68.30000305175781,68.5199966430664,55.597679138183594,10095600
+2019-11-19,68.4000015258789,68.55999755859375,67.77999877929688,67.81999969482422,55.02969741821289,12605500
+2019-11-20,67.66999816894531,68.54000091552734,67.31999969482422,68.02999877929688,55.20008850097656,16930700
+2019-11-21,68.0199966430664,69.75,67.91999816894531,69.66999816894531,56.530799865722656,14080900
+2019-11-22,69.70999908447266,70.18000030517578,69.33000183105469,69.37000274658203,56.28737258911133,12143600
+2019-11-25,69.37000274658203,69.44000244140625,68.70999908447266,68.91000366210938,55.91412353515625,10670000
+2019-11-26,68.91999816894531,69.04000091552734,68.44000244140625,68.73999786376953,55.776180267333984,15457000
+2019-11-27,68.76000213623047,69.08999633789062,68.41000366210938,68.69999694824219,55.743736267089844,8393900
+2019-11-29,68.33000183105469,68.52999877929688,68.0,68.12999725341797,55.28122329711914,7980800
+2019-12-02,68.5,68.87999725341797,68.37000274658203,68.41999816894531,55.51653289794922,11116900
+2019-12-03,68.0,68.25,67.5199966430664,67.87999725341797,55.078365325927734,12245800
+2019-12-04,68.25,68.76000213623047,68.13999938964844,68.6500015258789,55.70317459106445,11049700
+2019-12-05,68.88999938964844,68.97000122070312,68.20999908447266,68.41000366210938,55.508426666259766,13109000
+2019-12-06,68.76000213623047,69.87000274658203,68.76000213623047,69.51000213623047,56.40096664428711,13710800
+2019-12-09,69.08000183105469,69.97000122070312,69.0199966430664,69.66000366210938,56.52269744873047,12397700
+2019-12-10,69.66000366210938,70.1500015258789,68.69999694824219,69.05999755859375,56.03584289550781,14281800
+2019-12-11,68.73999786376953,69.76000213623047,68.66999816894531,68.95999908447266,55.954689025878906,13748400
+2019-12-12,68.95999908447266,70.37999725341797,68.9000015258789,70.33999633789062,57.074440002441406,17068500
+2019-12-13,70.4800033569336,70.54000091552734,69.12000274658203,69.2300033569336,56.173789978027344,12274500
+2019-12-16,69.69999694824219,70.25,69.69999694824219,70.0,56.79856491088867,15208700
+2019-12-17,69.9800033569336,70.37999725341797,69.30999755859375,69.68000030517578,56.538909912109375,14450700
+2019-12-18,69.62999725341797,70.29000091552734,69.27999877929688,69.87000274658203,56.69308090209961,13652300
+2019-12-19,69.98999786376953,70.05000305175781,69.23999786376953,69.38999938964844,56.30359649658203,13273200
+2019-12-20,69.86000061035156,70.2300033569336,69.38999938964844,69.94000244140625,56.749881744384766,35092000
+2019-12-23,69.86000061035156,70.30000305175781,69.52999877929688,70.29000091552734,57.033878326416016,14172500
+2019-12-24,70.3499984741211,70.5,69.91000366210938,70.0199966430664,56.814788818359375,3979400
+2019-12-26,70.19000244140625,70.5,70.01000213623047,70.12999725341797,56.90404510498047,8840200
+2019-12-27,70.19999694824219,70.30999755859375,69.87999725341797,69.88999938964844,56.70930862426758,10516100
+2019-12-30,70.08999633789062,70.44000244140625,69.4000015258789,69.4800033569336,56.37663269042969,12689400
+2019-12-31,69.0199966430664,69.80000305175781,69.01000213623047,69.77999877929688,56.62005615234375,13151800
+2020-01-02,70.23999786376953,71.0199966430664,70.23999786376953,70.9000015258789,57.528831481933594,12456400
+2020-01-03,71.33999633789062,71.37000274658203,70.16000366210938,70.33000183105469,57.06632995605469,17386900
+2020-01-06,70.31999969482422,71.36000061035156,70.2300033569336,70.87000274658203,57.504486083984375,20081900
+2020-01-07,70.5,70.5199966430664,69.51000213623047,70.29000091552734,57.033878326416016,17387700
+2020-01-08,70.11000061035156,70.29000091552734,69.16999816894531,69.2300033569336,56.173789978027344,15137700
+2020-01-09,69.13999938964844,69.9000015258789,68.62999725341797,69.76000213623047,56.60383224487305,14811800
+2020-01-10,69.93000030517578,69.95999908447266,69.12000274658203,69.13999938964844,56.10074996948242,11995600
+2020-01-13,69.19999694824219,69.87000274658203,69.11000061035156,69.80000305175781,56.63628005981445,9953900
+2020-01-14,69.37999725341797,69.58000183105469,68.88999938964844,69.19999694824219,56.149436950683594,16261000
+2020-01-15,69.19999694824219,69.58999633789062,68.88999938964844,69.08999633789062,56.0601806640625,11390300
+2020-01-16,69.30000305175781,69.58000183105469,68.80000305175781,68.81999969482422,55.84109115600586,13340300
+2020-01-17,68.75,69.08000183105469,68.29000091552734,68.55999755859375,55.63013458251953,18144100
+2020-01-21,68.37999725341797,68.41999816894531,67.51000213623047,67.58000183105469,54.834957122802734,17982600
+2020-01-22,67.55999755859375,67.69999694824219,67.0,67.19000244140625,54.51850891113281,17033100
+2020-01-23,66.70999908447266,66.93000030517578,66.05000305175781,66.7699966430664,54.177711486816406,19605900
+2020-01-24,66.54000091552734,66.68000030517578,66.04000091552734,66.31999969482422,53.81258773803711,18238600
+2020-01-27,65.41999816894531,65.7300033569336,64.69999694824219,64.73999786376953,52.53056335449219,21231000
+2020-01-28,65.11000061035156,65.19999694824219,64.62999725341797,64.6500015258789,52.4575309753418,19664700
+2020-01-29,65.02999877929688,65.12999725341797,63.900001525878906,64.11000061035156,52.01936340332031,14202800
+2020-01-30,63.779998779296875,64.87999725341797,63.43000030517578,64.79000091552734,52.57113265991211,18544700
+2020-01-31,63.20000076293945,63.20000076293945,61.86000061035156,62.119998931884766,50.40467071533203,34282900
+2020-02-03,61.380001068115234,61.41999816894531,60.369998931884766,60.72999954223633,49.27681350708008,27389300
+2020-02-04,61.45000076293945,61.90999984741211,59.88999938964844,59.970001220703125,48.66014099121094,31922100
+2020-02-05,60.75,62.93000030517578,60.599998474121094,62.72999954223633,50.899627685546875,32099200
+2020-02-06,62.93000030517578,63.0099983215332,61.779998779296875,61.880001068115234,50.209930419921875,16055400
+2020-02-07,61.40999984741211,61.65999984741211,61.060001373291016,61.470001220703125,49.87725067138672,15112500
+2020-02-10,60.47999954223633,60.52000045776367,59.619998931884766,59.959999084472656,49.350494384765625,20934500
+2020-02-11,60.58000183105469,60.88999938964844,60.16999816894531,60.529998779296875,49.81964111328125,14908700
+2020-02-12,61.34000015258789,61.529998779296875,60.560001373291016,61.27000045776367,50.42869567871094,17862100
+2020-02-13,61.060001373291016,61.41999816894531,60.560001373291016,60.93000030517578,50.148860931396484,16949400
+2020-02-14,61.150001525878906,61.15999984741211,60.279998779296875,60.650001525878906,49.918399810791016,10855300
+2020-02-18,60.150001525878906,60.38999938964844,59.45000076293945,59.880001068115234,49.28465270996094,18948500
+2020-02-19,60.11000061035156,60.619998931884766,59.83000183105469,60.34000015258789,49.663265228271484,12804900
+2020-02-20,60.22999954223633,60.540000915527344,59.720001220703125,59.86000061035156,49.2681999206543,14817200
+2020-02-21,59.5099983215332,59.5099983215332,58.790000915527344,59.130001068115234,48.6673583984375,20315700
+2020-02-24,57.619998931884766,57.79999923706055,56.36000061035156,56.36000061035156,46.38750076293945,32096600
+2020-02-25,56.75,56.75,53.970001220703125,54.20000076293945,44.60968780517578,36414500
+2020-02-26,54.54999923706055,54.81999969482422,52.93000030517578,53.0099983215332,43.630252838134766,29801000
+2020-02-27,51.709999084472656,52.439998626708984,49.79999923706055,49.81999969482422,41.004695892333984,48141300
+2020-02-28,48.77000045776367,51.439998626708984,48.0099983215332,51.439998626708984,42.33805847167969,62446700
+2020-03-02,52.59000015258789,53.88999938964844,51.130001068115234,53.880001068115234,44.3463134765625,38127600
+2020-03-03,53.95000076293945,54.150001525878906,50.97999954223633,51.29999923706055,42.22282028198242,50580700
+2020-03-04,52.22999954223633,52.47999954223633,51.119998931884766,52.41999816894531,43.1446418762207,24079600
+2020-03-05,50.41999816894531,50.70000076293945,49.040000915527344,50.11000061035156,41.243385314941406,40788200
+2020-03-06,48.84000015258789,49.0099983215332,47.20000076293945,47.689998626708984,39.2515869140625,55640500
+2020-03-09,41.709999084472656,44.56999969482422,40.79999923706055,41.86000061035156,34.45317077636719,72896300
+2020-03-10,46.16999816894531,46.2599983215332,41.45000076293945,43.40999984741211,35.72890090942383,60445900
+2020-03-11,42.38999938964844,43.47999954223633,41.75,41.97999954223633,34.551937103271484,51986100
+2020-03-12,39.900001525878906,40.650001525878906,37.0,37.18000030517578,30.601255416870117,65725300
+2020-03-13,40.0099983215332,40.13999938964844,35.0,38.119998931884766,31.374923706054688,79891500
+2020-03-16,34.400001525878906,37.880001068115234,33.25,34.4900016784668,28.387239456176758,48924700
+2020-03-17,35.209999084472656,37.380001068115234,34.20000076293945,36.810001373291016,30.296724319458008,41204400
+2020-03-18,34.54999923706055,36.709999084472656,31.229999542236328,33.119998931884766,27.259647369384766,54036400
+2020-03-19,33.72999954223633,34.900001525878906,32.349998474121094,34.43000030517578,28.33785629272461,49412400
+2020-03-20,34.84000015258789,35.18000030517578,31.559999465942383,32.7400016784668,26.946889877319336,76534600
+2020-03-23,32.529998779296875,32.70000076293945,30.110000610351562,31.450000762939453,25.88513946533203,56952500
+2020-03-24,34.41999816894531,36.16999816894531,33.33000183105469,35.439998626708984,29.169139862060547,61835600
+2020-03-25,36.5099983215332,38.59000015258789,35.18000030517578,37.290000915527344,30.69179344177246,56607700
+2020-03-26,37.5,39.560001373291016,36.720001220703125,38.81999969482422,31.95107078552246,46722000
+2020-03-27,37.130001068115234,37.68000030517578,36.20000076293945,36.95000076293945,30.411951065063477,51558600
+2020-03-30,36.22999954223633,38.150001525878906,35.86000061035156,37.5,30.864635467529297,45835000
+2020-03-31,38.34000015258789,39.45000076293945,37.369998931884766,37.970001220703125,31.251474380493164,41491600
+2020-04-01,36.86000061035156,38.70000076293945,36.34000015258789,37.529998779296875,30.889328002929688,36045900
+2020-04-02,38.7400016784668,41.959999084472656,37.900001525878906,40.400001525878906,33.25149917602539,62000200
+2020-04-03,41.45000076293945,42.18000030517578,38.52000045776367,39.209999084472656,32.272064208984375,48425700
+2020-04-06,39.880001068115234,40.83000183105469,39.22999954223633,40.470001220703125,33.30911636352539,41301900
+2020-04-07,42.900001525878906,43.31999969482422,41.15999984741211,41.2400016784668,33.94287109375,48921800
+2020-04-08,41.95000076293945,44.040000915527344,41.470001220703125,43.849998474121094,36.0910530090332,33355600
+2020-04-09,45.459999084472656,46.709999084472656,41.7400016784668,43.130001068115234,35.498443603515625,60107300
+2020-04-13,44.45000076293945,44.689998626708984,41.970001220703125,42.7599983215332,35.19391632080078,29651900
+2020-04-14,43.0,43.75,41.90999984741211,42.43000030517578,34.922298431396484,30769000
+2020-04-15,41.0,41.060001373291016,39.380001068115234,40.47999954223633,33.317352294921875,33125000
+2020-04-16,40.47999954223633,40.47999954223633,38.93000030517578,39.150001525878906,32.22268295288086,30934000
+2020-04-17,39.880001068115234,43.31999969482422,39.869998931884766,43.220001220703125,35.572532653808594,40829100
+2020-04-20,40.75,42.7400016784668,40.540000915527344,41.18000030517578,33.893489837646484,39260800
+2020-04-21,40.400001525878906,42.130001068115234,39.630001068115234,40.959999084472656,33.7124137878418,44381600
+2020-04-22,42.599998474121094,42.93000030517578,41.86000061035156,42.130001068115234,34.67539596557617,27074200
+2020-04-23,43.130001068115234,44.65999984741211,42.810001373291016,43.45000076293945,35.76182556152344,35271000
+2020-04-24,44.400001525878906,44.88999938964844,43.130001068115234,43.72999954223633,35.992286682128906,28653800
+2020-04-27,43.59000015258789,44.31999969482422,42.22999954223633,43.939998626708984,36.165122985839844,28274400
+2020-04-28,44.369998931884766,45.38999938964844,44.11000061035156,44.970001220703125,37.012874603271484,26545100
+2020-04-29,46.2599983215332,47.599998474121094,46.15999984741211,47.459999084472656,39.06228256225586,29502500
+2020-04-30,47.68000030517578,47.68000030517578,45.77000045776367,46.470001220703125,38.24745559692383,37076300
+2020-05-01,45.630001068115234,46.38999938964844,43.0,43.13999938964844,35.506675720214844,35399300
+2020-05-04,42.5099983215332,44.939998626708984,42.220001220703125,44.880001068115234,36.938804626464844,27465600
+2020-05-05,46.2599983215332,47.150001525878906,44.65999984741211,44.83000183105469,36.897647857666016,29276200
+2020-05-06,44.93000030517578,45.27000045776367,43.900001525878906,43.9900016784668,36.206275939941406,22659000
+2020-05-07,44.959999084472656,45.27000045776367,43.970001220703125,44.2400016784668,36.41204071044922,22160300
+2020-05-08,45.310001373291016,46.220001220703125,44.97999954223633,46.18000030517578,38.00876998901367,19977400
+2020-05-11,46.11000061035156,46.20000076293945,45.5099983215332,45.7400016784668,37.64662551879883,22258000
+2020-05-12,45.41999816894531,45.66999816894531,44.119998931884766,44.119998931884766,37.017364501953125,25439100
+2020-05-13,43.7400016784668,43.869998931884766,41.599998474121094,41.93000030517578,35.17991638183594,30827900
+2020-05-14,41.06999969482422,42.54999923706055,40.20000076293945,42.29999923706055,35.49034881591797,24856500
+2020-05-15,42.380001068115234,43.0099983215332,41.849998474121094,42.0,35.238651275634766,22445600
+2020-05-18,44.400001525878906,45.58000183105469,44.060001373291016,45.34000015258789,38.04096603393555,32026100
+2020-05-19,45.54999923706055,46.630001068115234,43.93000030517578,43.939998626708984,36.86634063720703,21771600
+2020-05-20,44.619998931884766,45.58000183105469,44.56999969482422,45.369998931884766,38.06613540649414,19352400
+2020-05-21,45.439998626708984,45.790000915527344,44.38999938964844,44.560001373291016,37.386531829833984,19130700
+2020-05-22,44.04999923706055,44.66999816894531,43.45000076293945,44.599998474121094,37.42008972167969,15406400
+2020-05-26,45.7400016784668,46.29999923706055,45.470001220703125,45.90999984741211,38.51919937133789,20356500
+2020-05-27,46.65999984741211,47.13999938964844,45.40999984741211,46.2400016784668,38.79607009887695,20788300
+2020-05-28,46.43000030517578,46.459999084472656,44.93000030517578,45.040000915527344,37.78926086425781,19698000
+2020-05-29,44.81999969482422,45.689998626708984,44.369998931884766,45.470001220703125,38.1500358581543,25874700
+2020-06-01,45.31999969482422,46.45000076293945,44.79999923706055,46.279998779296875,38.82963180541992,19031000
+2020-06-02,46.86000061035156,47.45000076293945,46.75,47.310001373291016,39.693824768066406,22319000
+2020-06-03,48.0,49.400001525878906,47.95000076293945,49.2400016784668,41.3131217956543,23418000
+2020-06-04,48.880001068115234,49.150001525878906,48.15999984741211,49.099998474121094,41.19565200805664,18731400
+2020-06-05,51.650001525878906,53.45000076293945,51.599998474121094,53.08000183105469,44.53493881225586,41328900
+2020-06-08,54.720001220703125,55.36000061035156,53.459999084472656,54.7400016784668,45.927711486816406,33579400
+2020-06-09,52.880001068115234,53.970001220703125,52.45000076293945,53.52000045776367,44.90411376953125,27276900
+2020-06-10,53.5,53.5,50.599998474121094,50.650001525878906,42.496131896972656,31156800
+2020-06-11,47.529998779296875,48.84000015258789,46.099998474121094,46.18000030517578,38.74573516845703,39183000
+2020-06-12,48.040000915527344,48.619998931884766,45.90999984741211,47.16999816894531,39.576358795166016,30978100
+2020-06-15,45.349998474121094,47.7599983215332,44.75,47.13999938964844,39.55118942260742,27929300
+2020-06-16,49.56999969482422,49.75,47.2400016784668,48.20000076293945,40.440547943115234,26203400
+2020-06-17,48.0,48.130001068115234,46.599998474121094,46.630001068115234,39.123294830322266,19279400
+2020-06-18,46.11000061035156,47.33000183105469,45.77000045776367,46.91999816894531,39.36661148071289,21478700
+2020-06-19,48.220001220703125,48.2599983215332,45.97999954223633,45.97999954223633,38.57794189453125,48899900
+2020-06-22,45.689998626708984,46.439998626708984,45.400001525878906,46.41999816894531,38.947105407714844,17565400
+2020-06-23,46.900001525878906,47.220001220703125,46.5,46.70000076293945,39.18202590942383,18916600
+2020-06-24,45.90999984741211,45.959999084472656,44.25,44.5,37.33618927001953,27626900
+2020-06-25,44.04999923706055,45.2400016784668,43.689998626708984,45.16999816894531,37.89833450317383,19353600
+2020-06-26,44.880001068115234,44.939998626708984,43.5,43.619998931884766,36.59785842895508,31518600
+2020-06-29,43.810001373291016,44.58000183105469,43.540000915527344,44.31999969482422,37.1851692199707,17052100
+2020-06-30,43.43000030517578,44.970001220703125,43.15999984741211,44.720001220703125,37.52076721191406,22153600
+2020-07-01,44.4900016784668,45.380001068115234,43.66999816894531,43.709999084472656,36.67337417602539,17290100
+2020-07-02,44.619998931884766,45.189998626708984,43.93000030517578,44.08000183105469,36.983802795410156,18216600
+2020-07-06,44.66999816894531,45.08000183105469,43.84000015258789,44.38999938964844,37.243900299072266,22692000
+2020-07-07,43.900001525878906,44.0,43.11000061035156,43.2400016784668,36.279029846191406,17407600
+2020-07-08,43.150001525878906,43.93000030517578,42.84000015258789,43.13999938964844,36.195125579833984,18291400
+2020-07-09,42.900001525878906,43.099998474121094,41.290000915527344,41.36000061035156,34.70168685913086,25882000
+2020-07-10,41.119998931884766,42.709999084472656,41.099998474121094,42.650001525878906,35.78400802612305,18951000
+2020-07-13,42.97999954223633,43.290000915527344,42.22999954223633,42.65999984741211,35.79240036010742,20028300
+2020-07-14,42.529998779296875,44.189998626708984,42.2599983215332,44.06999969482422,36.97541046142578,21444100
+2020-07-15,45.029998779296875,45.09000015258789,44.209999084472656,44.630001068115234,37.44526290893555,17332400
+2020-07-16,44.310001373291016,44.810001373291016,43.790000915527344,44.279998779296875,37.1515998840332,14673700
+2020-07-17,44.33000183105469,44.689998626708984,43.38999938964844,43.52000045776367,36.513954162597656,17958900
+2020-07-20,43.209999084472656,43.5099983215332,42.47999954223633,42.5,35.65816116333008,18553900
+2020-07-21,43.150001525878906,45.189998626708984,43.11000061035156,44.650001525878906,37.4620475769043,28821800
+2020-07-22,44.150001525878906,44.150001525878906,43.369998931884766,43.61000061035156,36.589473724365234,21345400
+2020-07-23,43.400001525878906,43.81999969482422,43.02000045776367,43.70000076293945,36.664981842041016,17934400
+2020-07-24,43.880001068115234,44.41999816894531,43.189998626708984,43.43000030517578,36.438446044921875,16415300
+2020-07-27,43.22999954223633,44.09000015258789,42.970001220703125,44.06999969482422,36.97541046142578,18547900
+2020-07-28,43.90999984741211,44.25,43.459999084472656,43.54999923706055,36.539127349853516,19190500
+2020-07-29,43.709999084472656,44.09000015258789,43.34000015258789,44.029998779296875,36.94184494018555,14143200
+2020-07-30,43.130001068115234,43.18000030517578,41.83000183105469,41.869998931884766,35.12958526611328,29901100
+2020-07-31,41.15999984741211,42.16999816894531,40.90999984741211,42.08000183105469,35.3057746887207,32116200
+2020-08-03,42.04999923706055,42.5,41.470001220703125,42.25,35.448402404785156,23033600
+2020-08-04,42.34000015258789,43.599998474121094,42.2400016784668,43.470001220703125,36.47200393676758,17724000
+2020-08-05,44.150001525878906,44.310001373291016,43.529998779296875,43.849998474121094,36.790836334228516,17175100
+2020-08-06,43.400001525878906,43.900001525878906,43.25,43.63999938964844,36.61464309692383,14434900
+2020-08-07,43.22999954223633,43.52000045776367,42.810001373291016,43.439998626708984,36.446834564208984,18757900
+2020-08-10,43.9900016784668,44.599998474121094,43.599998474121094,44.5099983215332,37.344581604003906,24367800
+2020-08-11,45.5,46.41999816894531,44.72999954223633,44.970001220703125,37.73052978515625,28987500
+2020-08-12,44.459999084472656,44.939998626708984,43.630001068115234,44.09000015258789,37.72196960449219,22503200
+2020-08-13,43.5,43.869998931884766,42.91999816894531,43.0099983215332,36.79795455932617,17338700
+2020-08-14,42.599998474121094,43.279998779296875,42.40999984741211,43.20000076293945,36.96052551269531,13595700
+2020-08-17,43.16999816894531,43.16999816894531,42.470001220703125,42.63999938964844,36.48139572143555,15554600
+2020-08-18,42.59000015258789,43.189998626708984,42.290000915527344,42.43000030517578,36.30172348022461,13014000
+2020-08-19,42.349998474121094,42.65999984741211,41.869998931884766,41.959999084472656,35.89960861206055,14473100
+2020-08-20,41.689998626708984,41.88999938964844,41.29999923706055,41.31999969482422,35.352046966552734,15678500
+2020-08-21,41.29999923706055,41.34000015258789,40.709999084472656,41.0099983215332,35.086830139160156,25517700
+2020-08-24,41.279998779296875,42.5099983215332,41.09000015258789,42.220001220703125,36.1220703125,18208900
+2020-08-25,41.65999984741211,42.06999969482422,40.70000076293945,40.880001068115234,34.9755973815918,31285600
+2020-08-26,40.63999938964844,40.84000015258789,40.0,40.0099983215332,34.23125457763672,26795000
+2020-08-27,40.0,40.29999923706055,39.310001373291016,39.7400016784668,34.00025939941406,32034300
+2020-08-28,39.84000015258789,40.91999816894531,39.7599983215332,40.689998626708984,34.81303787231445,33477100
+2020-08-31,40.63999938964844,40.720001220703125,39.900001525878906,39.939998626708984,34.17137145996094,25259600
+2020-09-01,39.75,39.75,39.04999923706055,39.43000030517578,33.73501968383789,22464100
+2020-09-02,39.22999954223633,39.720001220703125,38.95000076293945,39.189998626708984,33.529693603515625,26413400
+2020-09-03,39.20000076293945,40.029998779296875,38.880001068115234,39.11000061035156,33.461246490478516,28817200
+2020-09-04,39.459999084472656,39.790000915527344,38.650001525878906,39.08000183105469,33.43557357788086,24632500
+2020-09-08,38.25,38.68000030517578,37.349998474121094,38.18000030517578,32.66557312011719,38496400
+2020-09-09,38.349998474121094,38.84000015258789,37.91999816894531,37.95000076293945,32.468788146972656,25886100
+2020-09-10,38.27000045776367,38.369998931884766,36.900001525878906,37.0,31.65599250793457,34381200
+2020-09-11,37.130001068115234,37.310001373291016,36.4900016784668,36.900001525878906,31.570446014404297,26838600
+2020-09-14,36.90999984741211,37.0099983215332,36.4900016784668,36.65999984741211,31.365108489990234,26129900
+2020-09-15,36.79999923706055,37.380001068115234,36.209999084472656,36.27000045776367,31.031431198120117,23724200
+2020-09-16,36.459999084472656,38.150001525878906,36.27000045776367,37.810001373291016,32.34901428222656,30890900
+2020-09-17,37.349998474121094,37.97999954223633,36.970001220703125,37.79999923706055,32.3404541015625,24696200
+2020-09-18,37.529998779296875,37.81999969482422,36.70000076293945,37.189998626708984,31.81855583190918,46853800
+2020-09-21,36.43000030517578,36.709999084472656,35.68000030517578,36.43000030517578,31.16832733154297,35351800
+2020-09-22,36.459999084472656,36.84000015258789,35.470001220703125,35.529998779296875,30.398313522338867,27303200
+2020-09-23,35.650001525878906,35.790000915527344,34.349998474121094,34.38999938964844,29.42296600341797,31251400
+2020-09-24,34.400001525878906,34.81999969482422,33.7599983215332,34.31999969482422,29.36307716369629,26796000
+2020-09-25,34.0,34.939998626708984,33.880001068115234,34.63999938964844,29.636856079101562,23486000
+2020-09-28,35.13999938964844,35.900001525878906,35.099998474121094,35.310001373291016,30.210094451904297,23396500
+2020-09-29,35.0,35.11000061035156,33.9900016784668,34.279998779296875,29.328853607177734,20770500
+2020-09-30,34.63999938964844,34.91999816894531,34.130001068115234,34.33000183105469,29.37163543701172,22223700
+2020-10-01,33.790000915527344,34.099998474121094,32.939998626708984,33.130001068115234,28.344951629638672,36890200
+2020-10-02,32.25,33.349998474121094,32.209999084472656,32.97999954223633,28.21662139892578,32694300
+2020-10-05,33.31999969482422,33.75,33.16999816894531,33.7400016784668,28.866849899291992,22965200
+2020-10-06,34.119998931884766,34.41999816894531,33.310001373291016,33.38999938964844,28.567399978637695,26731800
+2020-10-07,33.63999938964844,33.7400016784668,33.209999084472656,33.5,28.661508560180664,23779300
+2020-10-08,33.880001068115234,35.34000015258789,33.7599983215332,35.2599983215332,30.167306900024414,34413700
+2020-10-09,35.68000030517578,35.95000076293945,34.650001525878906,34.7400016784668,29.7224178314209,29228600
+2020-10-12,34.540000915527344,34.72999954223633,34.22999954223633,34.630001068115234,29.628305435180664,17912800
+2020-10-13,34.72999954223633,34.869998931884766,34.099998474121094,34.220001220703125,29.27751922607422,20995100
+2020-10-14,34.060001373291016,34.83000183105469,34.029998779296875,34.150001525878906,29.217634201049805,17743000
+2020-10-15,33.70000076293945,34.459999084472656,33.27000045776367,34.45000076293945,29.474306106567383,23251600
+2020-10-16,34.369998931884766,34.63999938964844,33.880001068115234,34.099998474121094,29.174854278564453,22627200
+2020-10-19,34.099998474121094,34.369998931884766,33.38999938964844,33.41999816894531,28.593067169189453,23645800
+2020-10-20,33.65999984741211,33.93000030517578,33.33000183105469,33.70000076293945,28.832624435424805,23040600
+2020-10-21,33.5099983215332,33.619998931884766,33.13999938964844,33.15999984741211,28.370615005493164,28619300
+2020-10-22,33.18000030517578,34.959999084472656,33.02000045776367,34.86000061035156,29.825092315673828,31831500
+2020-10-23,34.970001220703125,35.08000183105469,33.86000061035156,34.15999984741211,29.226184844970703,27429100
+2020-10-26,33.61000061035156,33.77000045776367,32.95000076293945,33.349998474121094,28.533172607421875,30888700
+2020-10-27,33.150001525878906,33.20000076293945,32.70000076293945,32.81999969482422,28.079729080200195,27100700
+2020-10-28,32.099998474121094,32.380001068115234,31.520000457763672,31.56999969482422,27.010269165039062,42136400
+2020-10-29,31.40999984741211,33.130001068115234,31.110000610351562,32.970001220703125,28.20806312561035,38622800
+2020-10-30,32.40999984741211,33.13999938964844,32.0099983215332,32.619998931884766,27.908615112304688,47885700
+2020-11-02,33.13999938964844,34.459999084472656,32.56999969482422,33.9900016784668,29.08074378967285,40130300
+2020-11-03,34.4900016784668,34.4900016784668,33.130001068115234,33.40999984741211,28.584510803222656,36773000
+2020-11-04,33.27000045776367,34.13999938964844,32.529998779296875,33.22999954223633,28.430509567260742,35410100
+2020-11-05,33.369998931884766,33.91999816894531,33.13999938964844,33.16999816894531,28.379175186157227,30824100
+2020-11-06,33.099998474121094,33.65999984741211,32.619998931884766,32.779998779296875,28.04550552368164,33985600
+2020-11-09,36.41999816894531,38.0099983215332,36.060001373291016,36.93000030517578,31.596111297607422,76879400
+2020-11-10,37.04999923706055,37.43000030517578,35.97999954223633,36.86000061035156,32.29707336425781,49055400
+2020-11-11,37.09000015258789,37.119998931884766,36.189998626708984,36.47999954223633,31.964111328125,34124500
+2020-11-12,35.86000061035156,36.290000915527344,34.869998931884766,35.22999954223633,30.868852615356445,30933700
+2020-11-13,35.400001525878906,36.25,35.380001068115234,36.08000183105469,31.613630294799805,29241500
+2020-11-16,37.59000015258789,38.16999816894531,37.099998474121094,38.15999984741211,33.436153411865234,38596800
+2020-11-17,37.810001373291016,38.709999084472656,37.380001068115234,38.66999816894531,33.88301086425781,26521100
+2020-11-18,39.02000045776367,39.130001068115234,37.20000076293945,37.209999084472656,32.60375213623047,31068000
+2020-11-19,36.86000061035156,37.5,36.560001373291016,37.400001525878906,32.77022933959961,26954400
+2020-11-20,37.349998474121094,37.40999984741211,36.779998779296875,36.939998626708984,32.3671760559082,18351000
+2020-11-23,37.5,39.43000030517578,37.279998779296875,39.36000061035156,34.48760223388672,29367600
+2020-11-24,40.5099983215332,42.08000183105469,40.220001220703125,41.97999954223633,36.78327560424805,46979300
+2020-11-25,41.66999816894531,41.709999084472656,40.650001525878906,40.810001373291016,35.75810241699219,28178200
+2020-11-27,40.70000076293945,40.939998626708984,39.869998931884766,40.189998626708984,35.21485900878906,14971900
+2020-11-30,39.79999923706055,39.880001068115234,37.970001220703125,38.130001068115234,33.40985870361328,45614300
+2020-12-01,38.959999084472656,39.650001525878906,38.470001220703125,38.5,33.73405838012695,32472900
+2020-12-02,38.38999938964844,40.41999816894531,38.34000015258789,39.939998626708984,34.99580001831055,29369500
+2020-12-03,40.06999969482422,40.63999938964844,39.72999954223633,40.209999084472656,35.23237991333008,27038900
+2020-12-04,40.77000045776367,41.7599983215332,40.650001525878906,41.68000030517578,36.52040481567383,28723600
+2020-12-07,41.41999816894531,41.540000915527344,40.66999816894531,40.900001525878906,35.83695602416992,24899400
+2020-12-08,40.529998779296875,42.59000015258789,40.439998626708984,42.2400016784668,37.01108169555664,32573800
+2020-12-09,42.709999084472656,43.72999954223633,42.380001068115234,42.79999923706055,37.50175857543945,37824800
+2020-12-10,43.20000076293945,44.470001220703125,42.7599983215332,44.0099983215332,38.56196594238281,38058700
+2020-12-11,43.70000076293945,43.93000030517578,43.209999084472656,43.79999923706055,38.37796401977539,25478800
+2020-12-14,44.34000015258789,44.459999084472656,42.18000030517578,42.220001220703125,36.993560791015625,30595000
+2020-12-15,42.439998626708984,43.220001220703125,42.060001373291016,43.040000915527344,37.7120475769043,27138400
+2020-12-16,43.75,44.11000061035156,42.959999084472656,43.70000076293945,38.29035186767578,34273000
+2020-12-17,44.0,44.040000915527344,43.400001525878906,43.47999954223633,38.09758377075195,21204600
+2020-12-18,43.27000045776367,43.779998779296875,42.41999816894531,42.72999954223633,37.4404182434082,46596800
+2020-12-21,41.11000061035156,42.08000183105469,40.529998779296875,41.95000076293945,36.75698471069336,27869500
+2020-12-22,41.58000183105469,41.900001525878906,41.22999954223633,41.2400016784668,36.13487243652344,21792900
+2020-12-23,41.5099983215332,42.38999938964844,41.459999084472656,41.77000045776367,36.59926223754883,19085900
+2020-12-24,41.650001525878906,41.849998474121094,41.380001068115234,41.599998474121094,36.4503059387207,8039000
+2020-12-28,41.689998626708984,42.54999923706055,41.52000045776367,41.7400016784668,36.572975158691406,23877500
+2020-12-29,42.040000915527344,42.119998931884766,41.20000076293945,41.27000045776367,36.161155700683594,20287700
+2020-12-30,41.33000183105469,42.41999816894531,41.27000045776367,41.599998474121094,36.4503059387207,23807300
+2020-12-31,41.470001220703125,41.68000030517578,40.970001220703125,41.220001220703125,36.11735153198242,22786500
+2021-01-04,41.45000076293945,42.25,41.0,41.5,36.36268615722656,27764700
+2021-01-05,41.84000015258789,44.79999923706055,41.83000183105469,43.5,38.11510467529297,44035100
+2021-01-06,44.40999984741211,45.099998474121094,43.70000076293945,44.61000061035156,39.08769989013672,36484800
+2021-01-07,45.0,45.56999969482422,44.529998779296875,44.959999084472656,39.39436721801758,29528100
+2021-01-08,45.20000076293945,45.81999969482422,44.95000076293945,45.459999084472656,39.83247756958008,28628200
+2021-01-11,45.040000915527344,47.13999938964844,44.75,46.84000015258789,41.04165267944336,38246200
+2021-01-12,47.459999084472656,48.16999816894531,46.90999984741211,47.880001068115234,41.952903747558594,36915100
+2021-01-13,48.529998779296875,48.709999084472656,47.689998626708984,48.41999816894531,42.42605972290039,29000300
+2021-01-14,48.5,51.08000183105469,48.5,50.310001373291016,44.08209228515625,35474800
+2021-01-15,48.90999984741211,49.08000183105469,47.290000915527344,47.88999938964844,41.961666107177734,42411300
+2021-01-19,48.45000076293945,49.439998626708984,48.349998474121094,48.84000015258789,42.794063568115234,24932600
+2021-01-20,49.11000061035156,49.7400016784668,48.9900016784668,49.529998779296875,43.398643493652344,22342400
+2021-01-21,49.33000183105469,49.38999938964844,47.68000030517578,48.11000061035156,42.15443420410156,29044500
+2021-01-22,47.0099983215332,47.63999938964844,46.63999938964844,47.43000030517578,41.55860900878906,23264800
+2021-01-25,46.900001525878906,47.04999923706055,46.15999984741211,46.900001525878906,41.09421920776367,26395800
+2021-01-26,47.2599983215332,47.86000061035156,45.849998474121094,45.869998931884766,40.19171905517578,23976800
+2021-01-27,45.0,46.65999984741211,44.529998779296875,45.349998474121094,39.7360954284668,32410300
+2021-01-28,45.939998626708984,46.59000015258789,45.689998626708984,46.060001373291016,40.35820770263672,24967200
+2021-01-29,45.54999923706055,46.040000915527344,44.5099983215332,44.84000015258789,39.289222717285156,38961100
+2021-02-01,45.58000183105469,45.58000183105469,44.290000915527344,44.91999816894531,39.35932922363281,24412400
+2021-02-02,45.810001373291016,46.9900016784668,45.279998779296875,45.630001068115234,39.9814338684082,31940400
+2021-02-03,45.630001068115234,47.66999816894531,45.41999816894531,47.41999816894531,41.549842834472656,28459300
+2021-02-04,47.880001068115234,48.380001068115234,47.25,48.33000183105469,42.347190856933594,25280300
+2021-02-05,49.18000030517578,50.119998931884766,49.040000915527344,49.95000076293945,43.76665115356445,34980100
+2021-02-08,50.91999816894531,52.36000061035156,50.709999084472656,52.099998474121094,45.65050506591797,36998700
+2021-02-09,50.66999816894531,50.959999084472656,49.77000045776367,50.630001068115234,45.11585235595703,28977000
+2021-02-10,50.630001068115234,51.41999816894531,50.38999938964844,51.119998931884766,45.552490234375,25723800
+2021-02-11,50.88999938964844,50.93000030517578,48.779998779296875,49.84000015258789,44.411895751953125,26972200
+2021-02-12,49.43000030517578,50.709999084472656,49.40999984741211,50.52000045776367,45.01783752441406,19756700
+2021-02-16,51.959999084472656,52.529998779296875,51.619998931884766,52.040000915527344,46.372291564941406,28060100
+2021-02-17,52.349998474121094,53.27000045776367,51.79999923706055,52.849998474121094,47.09407043457031,25509700
+2021-02-18,52.810001373291016,52.939998626708984,51.86000061035156,52.02000045776367,46.354469299316406,20627600
+2021-02-19,52.11000061035156,52.560001373291016,51.91999816894531,52.369998931884766,46.666343688964844,22607200
+2021-02-22,52.59000015258789,54.810001373291016,52.59000015258789,54.29999923706055,48.386146545410156,36435100
+2021-02-23,54.97999954223633,55.2599983215332,53.7400016784668,55.04999923706055,49.05447006225586,33527900
+2021-02-24,55.189998626708984,57.0,54.869998931884766,56.70000076293945,50.5247688293457,28728600
+2021-02-25,56.97999954223633,57.25,55.349998474121094,55.7599983215332,49.687137603759766,29670900
+2021-02-26,54.40999984741211,55.060001373291016,53.119998931884766,54.369998931884766,48.448524475097656,35291000
+2021-03-01,56.470001220703125,57.61000061035156,56.130001068115234,56.400001525878906,50.25743865966797,36998300
+2021-03-02,56.650001525878906,56.959999084472656,56.02000045776367,56.06999969482422,49.96337127685547,30302600
+2021-03-03,56.41999816894531,57.959999084472656,55.880001068115234,56.52000045776367,50.36437225341797,35358900
+2021-03-04,57.119998931884766,59.470001220703125,57.099998474121094,58.709999084472656,52.31585693359375,52137500
+2021-03-05,59.83000183105469,61.04999923706055,59.11000061035156,60.93000030517578,54.29407501220703,51429800
+2021-03-08,61.58000183105469,61.61000061035156,59.81999969482422,60.869998931884766,54.2406120300293,38154600
+2021-03-09,60.61000061035156,61.38999938964844,59.470001220703125,59.93000030517578,53.40298080444336,35645900
+2021-03-10,60.52000045776367,61.91999816894531,60.029998779296875,61.77000045776367,55.0425910949707,31579100
+2021-03-11,61.779998779296875,62.54999923706055,61.2599983215332,61.310001373291016,54.63268280029297,24802600
+2021-03-12,61.54999923706055,62.369998931884766,61.5,61.970001220703125,55.22080612182617,20422700
+2021-03-15,61.4900016784668,61.86000061035156,59.869998931884766,60.38999938964844,53.812889099121094,31243600
+2021-03-16,59.540000915527344,59.65999984741211,58.439998626708984,59.11000061035156,52.67229080200195,30624800
+2021-03-17,58.689998626708984,59.72999954223633,58.619998931884766,59.369998931884766,52.90397262573242,25575500
+2021-03-18,58.810001373291016,58.970001220703125,56.52000045776367,56.810001373291016,50.6227912902832,38622800
+2021-03-19,56.709999084472656,57.470001220703125,55.810001373291016,56.4900016784668,50.3376350402832,84439400
+2021-03-22,56.5,56.86000061035156,55.900001525878906,55.90999984741211,49.820804595947266,29315100
+2021-03-23,54.939998626708984,56.290000915527344,54.45000076293945,55.220001220703125,49.205955505371094,33493300
+2021-03-24,56.08000183105469,57.279998779296875,56.08000183105469,56.34000015258789,50.2039794921875,29781800
+2021-03-25,55.209999084472656,56.5,54.5,56.18000030517578,50.061397552490234,31495900
+2021-03-26,57.29999923706055,57.779998779296875,56.52000045776367,57.709999084472656,51.424766540527344,34226500
+2021-03-29,57.34000015258789,57.81999969482422,56.7400016784668,57.400001525878906,51.148529052734375,21144400
+2021-03-30,56.86000061035156,57.36000061035156,56.4900016784668,56.689998626708984,50.51585006713867,20303400
+2021-03-31,56.349998474121094,56.630001068115234,55.79999923706055,55.83000183105469,49.7495231628418,23686500
+2021-04-01,56.31999969482422,57.45000076293945,56.13999938964844,57.38999938964844,51.139617919921875,23194500
+2021-04-05,57.29999923706055,57.31999969482422,56.13999938964844,56.5,50.346553802490234,23264800
+2021-04-06,56.84000015258789,57.540000915527344,56.2599983215332,56.34000015258789,50.2039794921875,18926300
+2021-04-07,56.38999938964844,56.77000045776367,56.2400016784668,56.59000015258789,50.4267463684082,22385000
+2021-04-08,55.93000030517578,56.08000183105469,55.31999969482422,56.0,49.9010009765625,21999300
+2021-04-09,56.0,56.439998626708984,55.529998779296875,55.869998931884766,49.785160064697266,20020700
+2021-04-12,56.7599983215332,56.790000915527344,55.310001373291016,55.5,49.45546340942383,20238800
+2021-04-13,55.29999923706055,55.97999954223633,55.09000015258789,55.709999084472656,49.642578125,19370600
+2021-04-14,56.40999984741211,58.0099983215332,56.25,57.31999969482422,51.07723617553711,28051100
+2021-04-15,57.41999816894531,57.41999816894531,56.779998779296875,56.97999954223633,50.77426528930664,23250300
+2021-04-16,57.36000061035156,57.68000030517578,56.439998626708984,56.65999984741211,50.48911666870117,22752000
+2021-04-19,56.75,57.13999938964844,55.959999084472656,56.47999954223633,50.3287239074707,21123300
+2021-04-20,56.470001220703125,56.470001220703125,54.779998779296875,55.290000915527344,49.26832580566406,21782100
+2021-04-21,54.5,56.130001068115234,54.29999923706055,56.0,49.9010009765625,16625600
+2021-04-22,55.9900016784668,55.9900016784668,55.02000045776367,55.27000045776367,49.25050735473633,21600100
+2021-04-23,55.27000045776367,55.939998626708984,55.18000030517578,55.56999969482422,49.51782989501953,15337900
+2021-04-26,55.470001220703125,56.290000915527344,55.439998626708984,55.68000030517578,49.61585235595703,16083800
+2021-04-27,56.0099983215332,56.630001068115234,55.810001373291016,56.40999984741211,50.2663459777832,19278600
+2021-04-28,56.90999984741211,58.459999084472656,56.790000915527344,58.11000061035156,51.78120422363281,24729800
+2021-04-29,58.91999816894531,59.47999954223633,58.150001525878906,58.939998626708984,52.52080154418945,27318400
+2021-04-30,58.33000183105469,58.88999938964844,57.15999984741211,57.2400016784668,51.005958557128906,30518400
+2021-05-03,57.97999954223633,58.9900016784668,57.7400016784668,58.81999969482422,52.413875579833984,20509600
+2021-05-04,59.0,59.5,58.5099983215332,59.189998626708984,52.74357223510742,23522200
+2021-05-05,59.77000045776367,61.04999923706055,59.400001525878906,60.970001220703125,54.32971954345703,31526200
+2021-05-06,60.86000061035156,61.63999938964844,60.029998779296875,61.54999923706055,54.8465461730957,26836800
+2021-05-07,61.06999969482422,62.470001220703125,60.849998474121094,62.43000030517578,55.630714416503906,33610600
+2021-05-10,63.2400016784668,64.0199966430664,62.529998779296875,62.58000183105469,55.76437759399414,31956600
+2021-05-11,61.630001068115234,62.38999938964844,60.38999938964844,60.59000015258789,53.99110412597656,34563800
+2021-05-12,60.0099983215332,61.68000030517578,59.75,60.040000915527344,54.2804069519043,34426500
+2021-05-13,59.0,60.45000076293945,58.75,59.29999923706055,53.611392974853516,24268200
+2021-05-14,59.93000030517578,60.880001068115234,59.93000030517578,60.77000045776367,54.94038391113281,20735400
+2021-05-17,60.540000915527344,62.25,60.43000030517578,62.189998626708984,56.224159240722656,25282500
+2021-05-18,62.0,62.29999923706055,60.400001525878906,60.43000030517578,54.63299560546875,25170800
+2021-05-19,59.099998474121094,59.86000061035156,58.41999816894531,58.97999954223633,53.32209014892578,28889800
+2021-05-20,58.95000076293945,59.150001525878906,58.2400016784668,58.84000015258789,53.19552230834961,20692500
+2021-05-21,59.41999816894531,59.83000183105469,58.849998474121094,58.91999816894531,53.267845153808594,20792700
+2021-05-24,59.08000183105469,59.79999923706055,58.689998626708984,59.61000061035156,53.89166259765625,18400300
+2021-05-25,59.5,59.540000915527344,58.119998931884766,58.2599983215332,52.67115783691406,25616100
+2021-05-26,58.25,59.119998931884766,57.900001525878906,58.939998626708984,53.285926818847656,21698700
+2021-05-27,59.22999954223633,59.70000076293945,58.02000045776367,58.560001373291016,52.942386627197266,33556000
+2021-05-28,58.72999954223633,58.79999923706055,58.11000061035156,58.369998931884766,52.77060317993164,19246800
+2021-06-01,59.45000076293945,60.70000076293945,59.45000076293945,60.459999084472656,54.66011428833008,28474200
+2021-06-02,60.75,61.310001373291016,60.16999816894531,60.939998626708984,55.09406661987305,22978300
+2021-06-03,60.54999923706055,61.40999984741211,60.349998474121094,61.18000030517578,55.3110466003418,20272800
+2021-06-04,61.459999084472656,61.70000076293945,60.779998779296875,61.45000076293945,55.555145263671875,20427800
+2021-06-07,61.33000183105469,61.72999954223633,61.02000045776367,61.04999923706055,55.19352340698242,15477900
+2021-06-08,61.5,62.47999954223633,60.66999816894531,62.130001068115234,56.1699104309082,28953400
+2021-06-09,62.66999816894531,63.41999816894531,62.189998626708984,62.650001525878906,56.6400260925293,29133000
+2021-06-10,63.61000061035156,63.97999954223633,62.25,62.75,56.73044204711914,27488700
+2021-06-11,63.0099983215332,63.189998626708984,62.13999938964844,62.16999816894531,56.20607376098633,17631700
+2021-06-14,62.29999923706055,62.779998779296875,61.56999969482422,62.06999969482422,56.11567306518555,16997200
+2021-06-15,62.47999954223633,64.4000015258789,62.349998474121094,64.33000183105469,58.15887451171875,30717100
+2021-06-16,64.31999969482422,64.80000305175781,63.560001373291016,64.0999984741211,57.950931549072266,24803200
+2021-06-17,63.86000061035156,64.45999908447266,61.27000045776367,61.9900016784668,56.04335021972656,28491800
+2021-06-18,61.0,61.54999923706055,60.2400016784668,60.400001525878906,54.605873107910156,39590700
+2021-06-21,60.93000030517578,62.70000076293945,60.900001525878906,62.59000015258789,56.58578872680664,33145400
+2021-06-22,62.849998474121094,64.01000213623047,62.22999954223633,63.790000915527344,57.67067337036133,25140400
+2021-06-23,64.05000305175781,64.69999694824219,63.58000183105469,64.26000213623047,58.095584869384766,20701600
+2021-06-24,64.1500015258789,64.55999755859375,63.810001373291016,64.5199966430664,58.33063888549805,19568400
+2021-06-25,64.61000061035156,64.93000030517578,64.36000061035156,64.66000366210938,58.457210540771484,18438300
+2021-06-28,64.55999755859375,64.55999755859375,62.75,63.0099983215332,56.965492248535156,20570000
+2021-06-29,63.209999084472656,63.77000045776367,62.59000015258789,62.619998931884766,56.61290740966797,19579300
+2021-06-30,62.70000076293945,63.22999954223633,62.45000076293945,63.08000183105469,57.028785705566406,17875500
+2021-07-01,64.33000183105469,64.41999816894531,62.77000045776367,63.2599983215332,57.19152069091797,22530300
+2021-07-02,63.0099983215332,63.31999969482422,62.41999816894531,63.16999816894531,57.11014938354492,14555300
+2021-07-06,62.75,62.7599983215332,60.900001525878906,61.369998931884766,55.482818603515625,22110800
+2021-07-07,61.18000030517578,61.810001373291016,59.619998931884766,60.40999984741211,54.61491012573242,21671400
+2021-07-08,59.45000076293945,60.709999084472656,59.310001373291016,60.13999938964844,54.370819091796875,18935900
+2021-07-09,60.70000076293945,61.45000076293945,60.2400016784668,61.22999954223633,55.35624694824219,20086000
+2021-07-12,60.41999816894531,61.5,60.15999984741211,61.16999816894531,55.302001953125,21809400
+2021-07-13,61.0,61.5099983215332,60.5099983215332,60.880001068115234,55.03982162475586,17147300
+2021-07-14,61.16999816894531,61.72999954223633,59.36000061035156,59.529998779296875,53.819332122802734,21573600
+2021-07-15,59.16999816894531,59.70000076293945,58.77000045776367,58.95000076293945,53.29497146606445,15851100
+2021-07-16,59.18000030517578,59.2599983215332,57.150001525878906,57.31999969482422,51.82133483886719,27049500
+2021-07-19,55.63999938964844,56.20000076293945,54.599998474121094,55.349998474121094,50.04030990600586,37969100
+2021-07-20,55.5,56.599998474121094,55.029998779296875,55.959999084472656,50.591800689697266,26756100
+2021-07-21,56.86000061035156,58.29999923706055,56.83000183105469,57.7599983215332,52.21912384033203,20908700
+2021-07-22,57.72999954223633,57.7400016784668,56.65999984741211,57.11000061035156,51.631473541259766,13493800
+2021-07-23,57.290000915527344,57.290000915527344,56.470001220703125,57.040000915527344,51.56819534301758,14088200
+2021-07-26,57.15999984741211,58.650001525878906,57.0,58.47999954223633,52.87005615234375,18387600
+2021-07-27,58.0099983215332,58.0099983215332,57.209999084472656,57.83000183105469,52.28240966796875,16861400
+2021-07-28,58.0,58.630001068115234,57.619998931884766,58.220001220703125,52.6349983215332,16855300
+2021-07-29,59.0,59.33000183105469,58.560001373291016,58.93000030517578,53.276885986328125,18607800
+2021-07-30,58.880001068115234,58.880001068115234,57.31999969482422,57.56999969482422,52.0473518371582,28652800
+2021-08-02,57.54999923706055,59.060001373291016,57.400001525878906,57.58000183105469,52.056400299072266,20873800
+2021-08-03,57.56999969482422,58.40999984741211,56.93000030517578,58.20000076293945,52.61691665649414,18208200
+2021-08-04,57.189998626708984,57.880001068115234,56.810001373291016,56.84000015258789,51.38737869262695,20868300
+2021-08-05,57.130001068115234,57.70000076293945,56.83000183105469,57.20000076293945,51.71283721923828,15180200
+2021-08-06,57.65999984741211,58.06999969482422,57.529998779296875,57.86000061035156,52.309532165527344,14888500
+2021-08-09,57.130001068115234,57.52000045776367,56.83000183105469,57.20000076293945,51.71283721923828,17828200
+2021-08-10,57.41999816894531,58.36000061035156,57.29999923706055,58.18000030517578,52.59883499145508,16340200
+2021-08-11,58.189998626708984,58.5,57.720001220703125,58.349998474121094,52.752525329589844,18278600
+2021-08-12,57.400001525878906,57.790000915527344,56.869998931884766,57.349998474121094,52.633216857910156,19225500
+2021-08-13,57.029998779296875,57.06999969482422,56.29999923706055,56.77000045776367,52.100921630859375,20063000
+2021-08-16,56.02000045776367,56.09000015258789,55.27000045776367,55.939998626708984,51.33918762207031,16959500
+2021-08-17,55.5,56.29999923706055,55.0,55.560001373291016,50.99043655395508,16243700
+2021-08-18,55.41999816894531,55.810001373291016,54.310001373291016,54.38999938964844,49.916664123535156,21890500
+2021-08-19,53.470001220703125,53.709999084472656,52.099998474121094,52.72999954223633,48.393192291259766,30923500
+2021-08-20,52.27000045776367,53.13999938964844,52.11000061035156,52.7400016784668,48.402374267578125,16918300
+2021-08-23,53.95000076293945,55.060001373291016,53.95000076293945,54.90999984741211,50.39390182495117,21632600
+2021-08-24,55.290000915527344,55.849998474121094,55.0099983215332,55.36000061035156,50.8068962097168,17915600
+2021-08-25,55.2400016784668,55.77000045776367,54.869998931884766,55.459999084472656,50.89866256713867,13270300
+2021-08-26,55.20000076293945,55.540000915527344,54.630001068115234,54.709999084472656,50.21034622192383,11842600
+2021-08-27,55.400001525878906,56.209999084472656,55.400001525878906,55.77000045776367,51.183170318603516,15822500
+2021-08-30,56.2400016784668,56.34000015258789,55.119998931884766,55.15999984741211,50.62333297729492,14086100
+2021-08-31,54.93000030517578,55.310001373291016,54.459999084472656,54.52000045776367,50.03597640991211,27104100
+2021-09-01,54.4900016784668,54.7599983215332,53.599998474121094,53.77000045776367,49.347660064697266,21644100
+2021-09-02,54.290000915527344,55.63999938964844,54.27000045776367,55.08000183105469,50.549922943115234,23293300
+2021-09-03,55.119998931884766,55.31999969482422,54.599998474121094,54.869998931884766,50.35719299316406,13840000
+2021-09-07,54.66999816894531,55.27000045776367,54.470001220703125,54.54999923706055,50.06350326538086,14354400
+2021-09-08,54.790000915527344,55.18000030517578,54.0099983215332,54.04999923706055,49.6046257019043,18756700
+2021-09-09,53.619998931884766,55.0,53.29999923706055,54.09000015258789,49.64133834838867,19110800
+2021-09-10,55.189998626708984,55.22999954223633,53.95000076293945,53.97999954223633,49.54038619995117,15123700
+2021-09-13,54.650001525878906,55.93000030517578,54.619998931884766,55.369998931884766,50.816070556640625,22052300
+2021-09-14,55.689998626708984,55.77000045776367,54.40999984741211,54.58000183105469,50.091041564941406,19940300
+2021-09-15,55.369998931884766,56.529998779296875,55.310001373291016,56.41999816894531,51.77970504760742,23240900
+2021-09-16,56.459999084472656,56.459999084472656,55.5,55.81999969482422,51.22904968261719,17907200
+2021-09-17,55.34000015258789,56.75,55.099998474121094,55.15999984741211,50.62333297729492,30000400
+2021-09-20,53.779998779296875,54.16999816894531,52.959999084472656,53.689998626708984,49.274234771728516,27555100
+2021-09-21,54.369998931884766,54.5099983215332,53.25,53.63999938964844,49.22835159301758,19696800
+2021-09-22,54.43000030517578,55.90999984741211,54.369998931884766,55.209999084472656,50.669227600097656,25690600
+2021-09-23,55.41999816894531,57.2400016784668,55.279998779296875,57.08000183105469,52.385433197021484,23069400
+2021-09-24,56.70000076293945,57.81999969482422,56.68000030517578,57.59000015258789,52.85348129272461,22328600
+2021-09-27,58.849998474121094,59.79999923706055,58.81999969482422,59.29999923706055,54.4228401184082,32972200
+2021-09-28,59.900001525878906,60.47999954223633,59.5099983215332,59.91999816894531,54.99184799194336,37619300
+2021-09-29,59.84000015258789,60.189998626708984,59.04999923706055,59.880001068115234,54.955135345458984,23422800
+2021-09-30,60.119998931884766,60.16999816894531,58.810001373291016,58.81999969482422,53.98231506347656,31289600
+2021-10-01,59.40999984741211,60.9900016784668,59.40999984741211,60.93000030517578,55.91877746582031,24407300
+2021-10-04,61.31999969482422,62.06999969482422,60.95000076293945,61.720001220703125,56.643802642822266,33946700
+2021-10-05,62.52000045776367,62.70000076293945,61.02000045776367,61.619998931884766,56.55203628540039,29641600
+2021-10-06,60.470001220703125,61.119998931884766,59.75,60.4900016784668,55.51497268676758,25284900
+2021-10-07,60.61000061035156,61.08000183105469,60.13999938964844,60.65999984741211,55.67098617553711,19513600
+2021-10-08,61.25,62.41999816894531,61.25,62.18000030517578,57.065975189208984,22186900
+2021-10-11,63.029998779296875,63.060001373291016,61.5,61.560001373291016,56.49696731567383,22121500
+2021-10-12,61.56999969482422,61.97999954223633,60.849998474121094,61.2400016784668,56.20328140258789,20198600
+2021-10-13,60.779998779296875,61.38999938964844,60.209999084472656,61.06999969482422,56.047271728515625,14991700
+2021-10-14,61.709999084472656,62.220001220703125,61.16999816894531,62.0,56.900779724121094,18594500
+2021-10-15,62.72999954223633,63.06999969482422,62.439998626708984,62.59000015258789,57.442256927490234,16092600
+2021-10-18,63.09000015258789,63.13999938964844,62.27000045776367,62.560001373291016,57.41471481323242,18282800
+2021-10-19,62.869998931884766,63.61000061035156,62.66999816894531,63.5,58.277408599853516,18933200
+2021-10-20,62.88999938964844,63.869998931884766,62.720001220703125,63.849998474121094,58.5986213684082,14305200
+2021-10-21,63.470001220703125,63.63999938964844,62.349998474121094,62.689998626708984,57.53403091430664,16564600
+2021-10-22,62.77000045776367,63.220001220703125,62.349998474121094,63.119998931884766,57.92866134643555,14266800
+2021-10-25,63.720001220703125,64.41999816894531,63.58000183105469,64.3499984741211,59.057498931884766,17939800
+2021-10-26,64.48999786376953,65.94000244140625,64.36000061035156,65.83999633789062,60.424957275390625,25585100
+2021-10-27,65.16000366210938,65.25,63.97999954223633,64.12999725341797,58.855594635009766,21764500
+2021-10-28,63.81999969482422,64.47000122070312,63.630001068115234,64.30999755859375,59.02079391479492,16626400
+2021-10-29,65.05000305175781,65.36000061035156,64.33000183105469,64.47000122070312,59.167633056640625,23966300
+2021-11-01,65.06999969482422,66.08000183105469,65.0199966430664,65.62999725341797,60.23222732543945,19656400
+2021-11-02,65.02999877929688,65.44999694824219,64.66000366210938,64.81999969482422,59.48884201049805,16300000
+2021-11-03,64.04000091552734,64.44999694824219,63.65999984741211,63.93000030517578,58.67203903198242,17372800
+2021-11-04,64.68000030517578,64.88999938964844,63.83000183105469,64.41000366210938,59.11256790161133,17720100
+2021-11-05,65.05000305175781,65.33000183105469,64.55999755859375,65.0199966430664,59.672393798828125,18565100
+2021-11-08,65.55000305175781,66.37999725341797,65.37999725341797,65.72000122070312,60.31482696533203,17696000
+2021-11-09,65.7699966430664,66.37000274658203,65.30999755859375,66.36000061035156,60.902183532714844,18781300
+2021-11-10,65.31999969482422,65.6500015258789,63.77000045776367,64.19000244140625,59.70237350463867,20177200
+2021-11-11,64.19000244140625,64.83000183105469,64.0199966430664,64.30999755859375,59.813987731933594,13319300
+2021-11-12,63.959999084472656,64.37000274658203,63.58000183105469,63.81999969482422,59.35824203491211,18158900
+2021-11-15,63.7599983215332,64.7699966430664,63.220001220703125,64.37000274658203,59.86979675292969,18849200
+2021-11-16,64.33999633789062,65.37000274658203,64.33999633789062,65.0199966430664,60.47434616088867,17028700
+2021-11-17,64.37999725341797,65.23999786376953,64.18000030517578,64.30999755859375,59.813987731933594,15497000
+2021-11-18,64.16000366210938,64.52999877929688,63.11000061035156,63.61000061035156,59.16292190551758,16948200
+2021-11-19,61.88999938964844,62.029998779296875,60.40999984741211,60.66999816894531,56.42845916748047,32035500
+2021-11-22,60.31999969482422,62.540000915527344,60.31999969482422,61.5099983215332,57.20973205566406,21994400
+2021-11-23,62.189998626708984,63.380001068115234,61.91999816894531,63.130001068115234,58.71648406982422,21185900
+2021-11-24,62.58000183105469,63.849998474121094,62.58000183105469,63.47999954223633,59.042015075683594,15869700
+2021-11-26,60.52000045776367,61.41999816894531,59.540000915527344,61.25,56.96791458129883,24979600
+2021-11-29,62.56999969482422,63.13999938964844,61.290000915527344,61.59000015258789,57.284141540527344,18946400
+2021-11-30,60.459999084472656,61.189998626708984,59.65999984741211,59.84000015258789,55.656494140625,34979800
+2021-12-01,60.900001525878906,62.029998779296875,59.75,59.790000915527344,55.6099853515625,30630600
+2021-12-02,59.7400016784668,61.58000183105469,59.13999938964844,61.279998779296875,56.995819091796875,29216000
+2021-12-03,61.91999816894531,62.22999954223633,60.349998474121094,60.88999938964844,56.63308334350586,22014700
+2021-12-06,61.720001220703125,62.15999984741211,61.41999816894531,61.58000183105469,57.274845123291016,19210500
+2021-12-07,62.34000015258789,63.029998779296875,62.099998474121094,62.27000045776367,57.916603088378906,19800400
+2021-12-08,62.61000061035156,63.189998626708984,62.34000015258789,62.45000076293945,58.08402633666992,18214400
+2021-12-09,62.04999923706055,62.77000045776367,61.810001373291016,62.61000061035156,58.23283767700195,16910300
+2021-12-10,63.27000045776367,63.349998474121094,62.22999954223633,63.0099983215332,58.60486602783203,17942400
+2021-12-13,62.470001220703125,62.720001220703125,61.349998474121094,61.630001068115234,57.321353912353516,17793700
+2021-12-14,61.2599983215332,62.470001220703125,61.220001220703125,61.540000915527344,57.23764419555664,22551100
+2021-12-15,61.189998626708984,61.5,60.0099983215332,61.27000045776367,56.98651885986328,19961900
+2021-12-16,61.439998626708984,62.45000076293945,61.29999923706055,61.369998931884766,57.07952117919922,21187800
+2021-12-17,60.95000076293945,61.279998779296875,59.689998626708984,60.029998779296875,55.83320236206055,44338100
+2021-12-20,58.790000915527344,59.25,57.959999084472656,59.15999984741211,55.02402877807617,21819300
+2021-12-21,59.75,60.68000030517578,59.720001220703125,60.5,56.270355224609375,19798900
+2021-12-22,60.34000015258789,61.369998931884766,59.970001220703125,60.9900016784668,56.726097106933594,14058300
+2021-12-23,61.16999816894531,61.84000015258789,61.0,61.02000045776367,56.753997802734375,13543300
+2021-12-27,60.93000030517578,61.95000076293945,60.41999816894531,61.88999938964844,57.563167572021484,12593700
+2021-12-28,61.90999984741211,62.310001373291016,61.400001525878906,61.689998626708984,57.37715530395508,12781000
+2021-12-29,61.47999954223633,61.599998474121094,60.91999816894531,61.150001525878906,56.87490463256836,12733600
+2021-12-30,61.220001220703125,61.599998474121094,60.77000045776367,60.790000915527344,56.540077209472656,11940300
+2021-12-31,60.7400016784668,61.470001220703125,60.70000076293945,61.189998626708984,56.912109375,14072000
+2022-01-03,61.2400016784668,63.599998474121094,61.209999084472656,63.540000915527344,59.09782028198242,24282400
+2022-01-04,64.12999725341797,66.19000244140625,64.0999984741211,65.93000030517578,61.32072448730469,38584000
+2022-01-05,66.5,67.61000061035156,66.4800033569336,66.75,62.08340072631836,34033300
+2022-01-06,68.0,68.4800033569336,67.06999969482422,68.31999969482422,63.54364776611328,30668500
+2022-01-07,68.5199966430664,69.18000030517578,67.9800033569336,68.87999725341797,64.06448364257812,23985400
+2022-01-10,68.97000122070312,69.16999816894531,67.94999694824219,68.47000122070312,63.68316650390625,22760300
+2022-01-11,68.88999938964844,71.4000015258789,68.58000183105469,71.3499984741211,66.36181640625,32936100
+2022-01-12,71.13999938964844,71.80999755859375,70.63999938964844,71.13999938964844,66.16649627685547,23045100
+2022-01-13,71.12000274658203,71.58000183105469,70.30999755859375,70.62999725341797,65.69214630126953,21043200
+2022-01-14,70.6500015258789,72.1500015258789,70.5999984741211,71.87000274658203,66.84546661376953,23012900
+2022-01-18,72.81999969482422,73.87999725341797,72.01000213623047,73.08000183105469,67.97086334228516,32841200
+2022-01-19,73.75,73.86000061035156,72.55000305175781,73.11000061035156,67.99876403808594,26431600
+2022-01-20,72.5,74.37000274658203,72.26000213623047,73.2699966430664,68.14756774902344,26774600
+2022-01-21,73.18000030517578,73.18000030517578,71.04000091552734,72.16999816894531,67.12448120117188,35995200
+2022-01-24,70.87999725341797,73.08000183105469,69.80999755859375,72.79000091552734,67.70113372802734,41507000
+2022-01-25,72.58999633789062,75.23999786376953,71.38999938964844,74.93000030517578,69.69152069091797,39278400
+2022-01-26,75.43000030517578,76.0,73.48999786376953,74.16999816894531,68.98464965820312,35252400
+2022-01-27,75.45999908447266,76.01000213623047,73.98999786376953,75.12000274658203,69.86824035644531,29174700
+2022-01-28,74.97000122070312,75.62000274658203,73.94999694824219,75.27999877929688,70.01705932617188,30595700
+2022-01-31,74.97000122070312,76.41999816894531,74.2699966430664,75.95999908447266,70.64950561523438,36085500
+2022-02-01,76.44999694824219,81.51000213623047,76.2699966430664,80.83000183105469,75.17904663085938,61033100
+2022-02-02,80.05999755859375,80.80999755859375,79.1500015258789,80.62000274658203,74.98372650146484,30299300
+2022-02-03,80.08999633789062,80.30999755859375,79.0199966430664,79.68000030517578,74.10944366455078,28529400
+2022-02-04,80.87000274658203,82.52999877929688,80.87000274658203,81.41000366210938,75.718505859375,32197500
+2022-02-07,81.13999938964844,83.08000183105469,80.63999938964844,82.38999938964844,76.62998962402344,34949200
+2022-02-08,82.2699966430664,82.5,79.91999816894531,80.26000213623047,74.64889526367188,34356300
+2022-02-09,79.58000183105469,80.02999877929688,78.70999908447266,79.0,74.29154205322266,40106100
+2022-02-10,78.72000122070312,79.68000030517578,77.79000091552734,78.23999786376953,73.57684326171875,28527700
+2022-02-11,78.62000274658203,80.31999969482422,78.2300033569336,80.20999908447266,75.42942810058594,42002100
+2022-02-14,79.58000183105469,79.83999633789062,77.05000305175781,78.9800033569336,74.27274322509766,34652800
+2022-02-15,76.9000015258789,78.19000244140625,76.41999816894531,77.98999786376953,73.34173583984375,25075100
+2022-02-16,78.79000091552734,79.7300033569336,78.04000091552734,78.3499984741211,73.68028259277344,21733800
+2022-02-17,78.4800033569336,79.12000274658203,77.94999694824219,78.2300033569336,73.56744384765625,23738800
+2022-02-18,77.16000366210938,78.16999816894531,76.88999938964844,77.36000061035156,72.7492904663086,23394800
+2022-02-22,79.66999816894531,79.79000091552734,75.30999755859375,76.45999908447266,71.9029312133789,35947800
+2022-02-23,76.45999908447266,77.47000122070312,76.12999725341797,76.7699966430664,72.19445037841797,25385000
+2022-02-24,79.0,79.02999877929688,74.02999877929688,75.80000305175781,71.28226470947266,46199900
+2022-02-25,76.69000244140625,77.98999786376953,76.26000213623047,77.83999633789062,73.20067596435547,28310300
+2022-02-28,76.51000213623047,78.93000030517578,76.19999694824219,78.41999816894531,73.74610900878906,32204600
+2022-03-01,78.7699966430664,80.6500015258789,78.33000183105469,79.16999816894531,74.45140838623047,40002300
+2022-03-02,80.5999984741211,82.1500015258789,79.81999969482422,80.52999877929688,75.73036193847656,44321400
+2022-03-03,79.86000061035156,81.7699966430664,79.62999725341797,81.04000091552734,76.2099609375,30196600
+2022-03-04,81.05000305175781,84.27999877929688,80.66000366210938,84.08999633789062,79.07817077636719,42802200
+2022-03-07,84.91999816894531,87.2300033569336,83.9000015258789,87.12000274658203,81.9275894165039,55207900
+2022-03-08,89.05000305175781,91.51000213623047,85.43000030517578,87.77999877929688,82.54824829101562,72082300
+2022-03-09,84.02999877929688,86.56999969482422,81.5999984741211,82.79000091552734,77.85566711425781,65466700
+2022-03-10,84.01000213623047,85.68000030517578,82.9000015258789,85.36000061035156,80.2724838256836,44644200
+2022-03-11,84.06999969482422,86.2300033569336,83.97000122070312,84.91999816894531,79.85871124267578,35303400
+2022-03-14,83.05999755859375,83.44999694824219,80.5,81.87999725341797,76.99988555908203,37462600
+2022-03-15,78.81999969482422,79.16999816894531,76.37000274658203,77.22000122070312,72.61763000488281,47957900
+2022-03-16,77.80999755859375,78.62000274658203,76.25,76.93000030517578,72.34491729736328,37812300
+2022-03-17,78.18000030517578,79.1500015258789,77.06999969482422,78.9800033569336,74.27274322509766,34041900
+2022-03-18,79.05999755859375,79.38999938964844,78.0999984741211,78.66999816894531,73.98121643066406,41461500
+2022-03-21,80.12000274658203,82.5199966430664,79.73999786376953,82.19999694824219,77.30082702636719,33089300
+2022-03-22,81.62999725341797,82.19999694824219,80.79000091552734,81.83999633789062,76.96227264404297,23132200
+2022-03-23,83.33999633789062,84.2699966430664,83.05000305175781,83.12999725341797,78.17539978027344,27716300
+2022-03-24,83.45999908447266,84.6500015258789,82.75,83.37999725341797,78.41049194335938,19871600
+2022-03-25,82.91999816894531,85.48999786376953,82.79000091552734,85.19999694824219,80.12201690673828,22398300
+2022-03-28,83.16999816894531,83.30999755859375,82.0199966430664,82.80999755859375,77.87445831298828,21552400
+2022-03-29,80.80999755859375,82.48999786376953,79.76000213623047,82.37000274658203,77.460693359375,27036300
+2022-03-30,83.05999755859375,84.01000213623047,82.70999908447266,83.77999877929688,78.78665161132812,22079000
+2022-03-31,82.87000274658203,84.4000015258789,82.55000305175781,82.58999633789062,77.6675796508789,27861500
+2022-04-01,81.98999786376953,84.13999938964844,81.98999786376953,83.12000274658203,78.1659927368164,18671100
+2022-04-04,83.55999755859375,83.66000366210938,82.05000305175781,83.16000366210938,78.20360565185547,20869400
+2022-04-05,83.5,85.06999969482422,82.55999755859375,82.7300033569336,77.79924011230469,21753100
+2022-04-06,83.41999816894531,84.69999694824219,82.94000244140625,83.6500015258789,78.66439819335938,24768200
+2022-04-07,83.83000183105469,85.44000244140625,82.70999908447266,85.05000305175781,79.98096466064453,26122000
+2022-04-08,85.16999816894531,87.20999908447266,85.16999816894531,86.83999633789062,81.66427612304688,24866500
+2022-04-11,85.77999877929688,85.93000030517578,83.5,83.8499984741211,78.85247802734375,21800100
+2022-04-12,85.70999908447266,86.81999969482422,85.37999725341797,85.5999984741211,80.49817657470703,22444200
+2022-04-13,86.61000061035156,87.11000061035156,85.19000244140625,86.80999755859375,81.63606262207031,19306800
+2022-04-14,86.66999816894531,88.45999908447266,86.2300033569336,87.83000183105469,82.59527587890625,24566400
+2022-04-18,88.5,88.88999938964844,87.75,88.55000305175781,83.27235412597656,19032300
+2022-04-19,88.01000213623047,88.66000366210938,87.2699966430664,87.76000213623047,82.52944946289062,20382600
+2022-04-20,87.97000122070312,88.5,87.30000305175781,87.95999908447266,82.71752166748047,20689400
+2022-04-21,88.94999694824219,89.80000305175781,86.79000091552734,87.02999877929688,81.84294891357422,29010900
+2022-04-22,86.66000366210938,88.12000274658203,85.0,85.12999725341797,80.05619812011719,23591600
+2022-04-25,82.37000274658203,82.66000366210938,79.29000091552734,82.26000213623047,77.35725402832031,37698300
+2022-04-26,82.7300033569336,84.72000122070312,82.18000030517578,82.29000091552734,77.38545989990234,28941500
+2022-04-27,83.38999938964844,85.4800033569336,82.27999877929688,84.63999938964844,79.59540557861328,32773000
+2022-04-28,84.87999725341797,88.13999938964844,84.06999969482422,87.19999694824219,82.00281524658203,33683800
+2022-04-29,88.13999938964844,88.13999938964844,84.69999694824219,85.25,80.16903686523438,34656500
+2022-05-02,85.01000213623047,87.04000091552734,84.62999725341797,86.41000366210938,81.2599105834961,36335200
+2022-05-03,86.26000213623047,88.77999877929688,86.12000274658203,88.19000244140625,82.9338150024414,33908100
+2022-05-04,89.5,91.87999725341797,88.91000366210938,91.69999694824219,86.23460388183594,46188400
+2022-05-05,92.04000091552734,92.05000305175781,88.38999938964844,90.30999755859375,84.92745971679688,41013400
+2022-05-06,90.9800033569336,91.81999969482422,89.3499984741211,91.69000244140625,86.2252197265625,29619300
+2022-05-09,89.44000244140625,89.55999755859375,84.0199966430664,84.45999908447266,79.42613220214844,45851600
+2022-05-10,85.63999938964844,86.88999938964844,83.5199966430664,85.0199966430664,79.95274353027344,34483200
+2022-05-11,86.43000030517578,88.94000244140625,86.27999877929688,86.79000091552734,81.61726379394531,33020600
+2022-05-12,85.94999694824219,86.37999725341797,83.4000015258789,86.30000305175781,81.9877700805664,29491500
+2022-05-13,87.36000061035156,88.94999694824219,86.3499984741211,88.86000061035156,84.41985321044922,25798400
+2022-05-16,88.9800033569336,91.9800033569336,88.97000122070312,90.94999694824219,86.4054183959961,26101200
+2022-05-17,91.7300033569336,92.44999694824219,91.12000274658203,92.11000061035156,87.50745391845703,23120700
+2022-05-18,92.51000213623047,92.91999816894531,89.83000183105469,90.6500015258789,86.12040710449219,25451200
+2022-05-19,89.0,92.30000305175781,89.0,91.13999938964844,86.5859146118164,24387400
+2022-05-20,91.93000030517578,93.58999633789062,90.4000015258789,91.86000061035156,87.26993560791016,28795000
+2022-05-23,92.66000366210938,94.7699966430664,92.55000305175781,93.88999938964844,89.1985092163086,27239300
+2022-05-24,92.81999969482422,94.79000091552734,92.31999969482422,94.4000015258789,89.68302917480469,24293300
+2022-05-25,94.58000183105469,96.52999877929688,94.47000122070312,96.30000305175781,91.48809051513672,29947800
+2022-05-26,96.5999984741211,97.43000030517578,96.19999694824219,96.63999938964844,91.81110382080078,24314800
+2022-05-27,95.94999694824219,97.93000030517578,95.30000305175781,97.58999633789062,92.713623046875,25588800
+2022-05-31,98.55999755859375,99.77999877929688,95.70999908447266,96.0,91.20307922363281,44888100
+2022-06-01,97.0199966430664,98.70999908447266,96.62000274658203,97.83999633789062,92.95114135742188,25815400
+2022-06-02,97.29000091552734,98.0999984741211,96.79000091552734,97.66999816894531,92.78962707519531,19089100
+2022-06-03,97.9000015258789,99.66000366210938,97.9000015258789,99.08999633789062,94.138671875,21038200
+2022-06-06,99.18000030517578,99.77999877929688,98.66999816894531,98.83999633789062,93.90117645263672,20682100
+2022-06-07,99.69999694824219,103.43000030517578,99.48999786376953,103.37000274658203,98.2048110961914,37810200
+2022-06-08,103.48999786376953,105.56999969482422,102.9800033569336,104.58999633789062,99.36384582519531,31613200
+2022-06-09,103.41999816894531,104.56999969482422,102.16000366210938,102.33000183105469,97.21678161621094,26607000
+2022-06-10,101.94000244140625,103.3499984741211,99.79000091552734,100.45999908447266,95.44022369384766,30950500
+2022-06-13,97.5199966430664,97.7699966430664,93.91999816894531,95.8499984741211,91.06058502197266,33421000
+2022-06-14,97.41000366210938,98.66999816894531,95.2699966430664,96.0999984741211,91.2980728149414,31264000
+2022-06-15,95.98999786376953,96.56999969482422,93.2699966430664,94.88999938964844,90.14854431152344,29620800
+2022-06-16,92.41000366210938,93.12999725341797,90.27999877929688,91.38999938964844,86.82342529296875,35696700
+2022-06-17,90.95999908447266,91.3499984741211,85.66000366210938,86.12000274658203,81.81676483154297,64610200
+2022-06-21,88.58000183105469,92.52999877929688,88.5199966430664,91.4800033569336,86.90894317626953,35951500
+2022-06-22,87.54000091552734,89.76000213623047,87.52999877929688,87.86000061035156,83.46981811523438,29727200
+2022-06-23,88.66000366210938,89.05000305175781,83.5199966430664,85.20999908447266,80.95223236083984,35757200
+2022-06-24,86.94999694824219,88.4000015258789,85.80999755859375,86.9000015258789,82.55778503417969,26639000
+2022-06-27,87.80999755859375,90.04000091552734,87.66999816894531,89.02999877929688,84.58135986328125,25478700
+2022-06-28,91.12000274658203,93.23999786376953,90.3499984741211,91.5,86.92792510986328,33096900
+2022-06-29,92.9800033569336,93.19999694824219,87.76000213623047,88.12000274658203,83.71683502197266,25400900
+2022-06-30,86.13999938964844,87.5999984741211,84.66999816894531,85.63999938964844,81.36074829101562,39948100
+2022-07-01,86.73999786376953,87.87999725341797,84.70999908447266,87.55000305175781,83.17530822753906,26327900
+2022-07-05,86.33999633789062,86.69999694824219,83.01000213623047,84.80999755859375,80.57221221923828,34591100
+2022-07-06,83.76000213623047,85.2300033569336,81.01000213623047,83.27999877929688,79.11865997314453,33375700
+2022-07-07,85.37999725341797,86.76000213623047,85.30000305175781,85.94000244140625,81.645751953125,23817400
+2022-07-08,86.94999694824219,87.30000305175781,84.93000030517578,86.08000183105469,81.77876281738281,17673800
+2022-07-11,85.16999816894531,86.12000274658203,84.36000061035156,85.63999938964844,81.36074829101562,15603800
+2022-07-12,83.77999877929688,85.05000305175781,82.86000061035156,84.5,80.2777099609375,21013000
+2022-07-13,83.37999725341797,86.30999755859375,83.30000305175781,84.83999633789062,80.60072326660156,19928600
+2022-07-14,81.8499984741211,83.30999755859375,80.69000244140625,83.13999938964844,78.98565673828125,26343000
+2022-07-15,84.80000305175781,84.87999725341797,82.9000015258789,84.54000091552734,80.31571960449219,17243700
+2022-07-18,86.58000183105469,87.94000244140625,85.75,86.0999984741211,81.79776000976562,19395800
+2022-07-19,86.41999816894531,88.5199966430664,86.25,88.2699966430664,83.85932922363281,18248900
+2022-07-20,87.58000183105469,89.6500015258789,87.25,89.23999786376953,84.78085327148438,16584400
+2022-07-21,86.93000030517578,87.80000305175781,85.20999908447266,87.75,83.36530303955078,21375700
+2022-07-22,87.55000305175781,88.47000122070312,86.62999725341797,87.08000183105469,82.72879028320312,15479500
+2022-07-25,88.16000366210938,90.12999725341797,87.41999816894531,89.9800033569336,85.48389434814453,17536400
+2022-07-26,91.12999725341797,91.27999877929688,89.0,89.62999725341797,85.15137481689453,15141200
+2022-07-27,90.27999877929688,92.0,89.4000015258789,91.56999969482422,86.99443817138672,18047000
+2022-07-28,92.18000030517578,93.25,91.01000213623047,92.63999938964844,88.01097106933594,20353100
+2022-07-29,94.44999694824219,97.5199966430664,94.0999984741211,96.93000030517578,92.08661651611328,29825800
+2022-08-01,94.79000091552734,95.3499984741211,93.2300033569336,94.4800033569336,89.75904083251953,20793200
+2022-08-02,94.69000244140625,95.19999694824219,93.81999969482422,94.06999969482422,89.36951446533203,16722500
+2022-08-03,94.41999816894531,94.41999816894531,90.79000091552734,91.0199966430664,86.47191619873047,23580800
+2022-08-04,90.30999755859375,90.33999633789062,86.43000030517578,87.19000244140625,82.83330535888672,31821500
+2022-08-05,86.36000061035156,89.69000244140625,86.27999877929688,88.44999694824219,84.03031921386719,17408000
+2022-08-08,88.61000061035156,89.5999984741211,88.22000122070312,88.94999694824219,84.5053482055664,14458500
+2022-08-09,90.05000305175781,91.61000061035156,89.94999694824219,90.58999633789062,86.06340789794922,19083400
+2022-08-10,90.68000030517578,91.79000091552734,89.19000244140625,91.44999694824219,86.88043975830078,18302000
+2022-08-11,91.83999633789062,94.30000305175781,91.44000244140625,93.19000244140625,89.3936996459961,18797900
+2022-08-12,92.4800033569336,94.0199966430664,92.11000061035156,94.0,90.17070007324219,15058200
+2022-08-15,90.52999877929688,92.7300033569336,89.66000366210938,92.31999969482422,88.55915069580078,20755200
+2022-08-16,92.02999877929688,92.88999938964844,91.29000091552734,91.45999908447266,87.73417663574219,14038200
+2022-08-17,91.2699966430664,93.20999908447266,90.91999816894531,92.19999694824219,88.44403076171875,13678000
+2022-08-18,93.1500015258789,95.30999755859375,93.08999633789062,94.37999725341797,90.53521728515625,17770400
+2022-08-19,94.16000366210938,95.19999694824219,93.80000305175781,94.08000183105469,90.24744415283203,16128600
+2022-08-22,93.41999816894531,94.48999786376953,91.86000061035156,94.01000213623047,90.18030548095703,16019900
+2022-08-23,95.55000305175781,98.41000366210938,95.44999694824219,98.0,94.00775909423828,23764700
+2022-08-24,98.01000213623047,98.97000122070312,97.36000061035156,98.58000183105469,94.56412506103516,17050300
+2022-08-25,98.91999816894531,99.86000061035156,98.0999984741211,99.08999633789062,95.05335235595703,15305700
+2022-08-26,98.7699966430664,99.91000366210938,97.41999816894531,97.87000274658203,93.883056640625,15531400
+2022-08-29,98.18000030517578,101.55999755859375,98.13999938964844,100.12000274658203,96.0414047241211,23059200
+2022-08-30,98.36000061035156,98.62000274658203,95.81999969482422,96.30999755859375,92.3865966796875,17086800
+2022-08-31,94.02999877929688,96.83999633789062,93.58999633789062,95.58999633789062,91.69593048095703,18340900
+2022-09-01,94.41999816894531,95.06999969482422,92.29000091552734,93.87000274658203,90.0459976196289,16423000
+2022-09-02,96.3499984741211,96.79000091552734,95.11000061035156,95.58999633789062,91.69593048095703,18206800
+2022-09-06,96.16000366210938,96.58999633789062,94.51000213623047,94.94999694824219,91.08200073242188,19201500
+2022-09-07,93.19000244140625,94.58999633789062,92.30000305175781,94.13999938964844,90.30500793457031,16274700
+2022-09-08,94.66000366210938,95.41999816894531,93.72000122070312,94.91000366210938,91.04364013671875,18759200
+2022-09-09,96.5199966430664,97.0,95.31999969482422,96.5,92.56886291503906,17158000
+2022-09-12,97.6500015258789,99.19000244140625,96.87999725341797,97.61000061035156,93.6336441040039,16118900
+2022-09-13,96.61000061035156,97.77999877929688,94.91000366210938,95.33000183105469,91.44652557373047,18229100
+2022-09-14,96.19000244140625,98.55999755859375,96.1500015258789,97.66999816894531,93.69119262695312,22655700
+2022-09-15,96.22000122070312,96.54000091552734,94.05000305175781,94.83000183105469,90.9668960571289,21092300
+2022-09-16,95.06999969482422,95.33999633789062,92.0,93.20999908447266,89.41288757324219,37874700
+2022-09-19,91.01000213623047,93.48999786376953,91.0,93.19999694824219,89.4032974243164,15342100
+2022-09-20,92.7300033569336,92.93000030517578,91.63999938964844,92.44000244140625,88.67425537109375,14712500
+2022-09-21,93.56999969482422,93.87999725341797,90.87000274658203,90.94999694824219,87.24494934082031,17332400
+2022-09-22,92.19999694824219,92.66000366210938,90.5199966430664,90.56999969482422,86.88043975830078,16139400
+2022-09-23,87.5,87.5,84.8499984741211,85.75,82.25679016113281,27738800
+2022-09-26,84.9000015258789,86.22000122070312,83.88999938964844,83.9800033569336,80.55889129638672,22043400
+2022-09-27,85.61000061035156,86.95999908447266,84.80999755859375,85.73999786376953,82.2471923828125,17307300
+2022-09-28,86.12000274658203,89.30000305175781,85.91999816894531,88.86000061035156,85.2400894165039,19543300
+2022-09-29,88.18000030517578,89.36000061035156,87.12999725341797,88.68000030517578,85.06742095947266,17896000
+2022-09-30,88.16999816894531,89.04000091552734,87.30999755859375,87.30999755859375,83.75323486328125,21357600
+2022-10-03,90.04000091552734,92.36000061035156,89.72000122070312,91.91999816894531,88.1754379272461,23881300
+2022-10-04,93.23999786376953,95.36000061035156,92.70999908447266,95.2699966430664,91.38896942138672,22133700
+2022-10-05,95.75,99.98999786376953,95.66000366210938,99.12000274658203,95.0821304321289,34857700
+2022-10-06,98.47000122070312,102.18000030517578,98.33000183105469,102.05999755859375,97.90235900878906,29124700
+2022-10-07,102.19000244140625,103.31999969482422,100.18000030517578,101.02999877929688,96.9143295288086,24507600
+2022-10-10,101.48999786376953,102.02999877929688,98.72000122070312,98.83999633789062,94.81353759765625,16786100
+2022-10-11,97.22000122070312,99.76000213623047,96.75,98.0,94.00775909423828,17804100
+2022-10-12,97.5,98.91000366210938,97.2300033569336,98.43000030517578,94.42023468017578,12635800
+2022-10-13,97.55000305175781,102.44999694824219,97.4000015258789,101.87000274658203,97.72010040283203,22019100
+2022-10-14,101.12000274658203,102.23999786376953,99.04000091552734,99.19000244140625,95.1492919921875,15222000
+2022-10-17,101.06999969482422,101.97000122070312,100.5,100.62000274658203,96.52102661132812,14283200
+2022-10-18,101.54000091552734,102.3499984741211,99.2300033569336,100.80000305175781,96.69369506835938,14065400
+2022-10-19,101.25,103.98999786376953,101.2300033569336,103.79000091552734,99.5618896484375,20921700
+2022-10-20,104.31999969482422,105.0,103.41000366210938,103.93000030517578,99.6961898803711,17649000
+2022-10-21,104.44999694824219,106.4000015258789,103.91000366210938,105.86000061035156,101.54756927490234,22814100
+2022-10-24,105.66000366210938,107.68000030517578,105.12000274658203,106.5999984741211,102.25741577148438,17024200
+2022-10-25,106.41000366210938,107.33000183105469,105.06999969482422,105.87999725341797,101.56673431396484,15719800
+2022-10-26,106.26000213623047,107.83000183105469,106.0,107.13999938964844,102.77542114257812,17383800
+2022-10-27,108.41000366210938,109.58000183105469,107.41999816894531,107.55000305175781,103.1687240600586,18214000
+2022-10-28,109.45999908447266,111.20999908447266,108.12000274658203,110.69999694824219,106.19038391113281,28169400
+2022-10-31,109.5,112.91000366210938,109.44000244140625,110.80999755859375,106.29591369628906,26401800
+2022-11-01,112.37000274658203,112.56999969482422,110.6500015258789,111.91000366210938,107.35111236572266,22213100
+2022-11-02,111.58000183105469,112.0999984741211,109.30999755859375,109.61000061035156,105.1447982788086,20654200
+2022-11-03,108.58000183105469,111.81999969482422,108.30999755859375,111.0999984741211,106.5740966796875,17103700
+2022-11-04,113.0,113.5,110.80000305175781,112.30999755859375,107.73480987548828,17541500
+2022-11-07,112.41000366210938,113.98999786376953,112.12999725341797,113.63999938964844,109.01062774658203,16008000
+2022-11-08,113.4800033569336,114.66000366210938,112.5999984741211,114.0,109.35596466064453,14661000
+2022-11-09,113.0999984741211,113.27999877929688,108.56999969482422,108.9000015258789,104.46372985839844,19522800
+2022-11-10,110.19000244140625,110.69999694824219,107.56999969482422,110.5,105.99855041503906,20146700
+2022-11-11,112.58000183105469,114.5,112.48999786376953,113.94999694824219,109.30799865722656,20518900
+2022-11-14,112.62999725341797,114.63999938964844,112.48999786376953,113.37000274658203,109.6270980834961,20858300
+2022-11-15,113.80000305175781,114.52999877929688,112.87000274658203,114.12999725341797,110.36202239990234,19373800
+2022-11-16,113.44000244140625,114.26000213623047,111.86000061035156,112.91000366210938,109.18228912353516,13591000
+2022-11-17,111.29000091552734,113.19999694824219,110.75,113.05999755859375,109.32733154296875,12425900
+2022-11-18,110.9000015258789,112.4800033569336,109.61000061035156,112.08000183105469,108.37969207763672,15415000
+2022-11-21,109.98999786376953,111.19999694824219,107.4800033569336,110.97000122070312,107.30633544921875,20973000
+2022-11-22,112.20999908447266,114.47000122070312,111.43000030517578,114.18000030517578,110.41036224365234,17719100
+2022-11-23,112.31999969482422,113.94999694824219,112.0999984741211,113.61000061035156,109.85918426513672,11546700
+2022-11-25,113.87999725341797,114.61000061035156,113.05999755859375,113.20999908447266,109.4723892211914,7136000
+2022-11-28,110.66000366210938,111.45999908447266,109.62000274658203,109.80999755859375,106.18463134765625,23015500
+2022-11-29,110.61000061035156,111.80000305175781,109.79000091552734,110.54000091552734,106.89054107666016,14453200
+2022-11-30,111.54000091552734,111.9000015258789,109.77999877929688,111.33999633789062,107.66412353515625,23158100
+2022-12-01,111.63999938964844,112.06999969482422,110.18000030517578,110.80000305175781,107.14195251464844,14398300
+2022-12-02,109.51000213623047,111.70999908447266,109.19999694824219,109.86000061035156,106.23297882080078,15248400
+2022-12-05,110.69999694824219,111.36000061035156,105.94000244140625,106.8499984741211,103.3223648071289,19287700
+2022-12-06,105.9000015258789,107.04000091552734,103.1500015258789,103.87999725341797,100.45040893554688,21197000
+2022-12-07,103.77999877929688,104.8499984741211,102.37000274658203,103.6500015258789,100.22801971435547,20061700
+2022-12-08,106.27999877929688,106.80000305175781,103.70999908447266,104.41999816894531,100.97258758544922,21128800
+2022-12-09,104.58999633789062,105.94999694824219,103.30000305175781,103.54000091552734,100.12164306640625,21298200
+2022-12-12,103.83000183105469,106.23999786376953,103.58999633789062,106.08999633789062,102.58744812011719,20413200
+2022-12-13,107.80000305175781,108.54000091552734,107.0199966430664,107.25,103.70915985107422,24305300
+2022-12-14,107.98999786376953,108.30000305175781,105.75,106.45999908447266,102.94523620605469,17597300
+2022-12-15,105.33000183105469,106.16999816894531,103.69999694824219,105.44000244140625,101.95891571044922,15365100
+2022-12-16,103.69000244140625,105.58000183105469,103.12999725341797,104.69999694824219,101.24334716796875,54596600
+2022-12-19,105.26000213623047,106.19999694824219,104.37999725341797,105.16999816894531,101.69782257080078,13611100
+2022-12-20,105.16999816894531,107.51000213623047,105.06999969482422,106.69000244140625,103.16764831542969,14680000
+2022-12-21,108.29000091552734,108.58999633789062,107.16000366210938,108.05999755859375,104.49241638183594,13565400
+2022-12-22,107.88999938964844,108.19000244140625,104.0999984741211,105.87999725341797,102.38438415527344,13213000
+2022-12-23,106.94999694824219,108.73999786376953,106.9000015258789,108.68000030517578,105.09194946289062,11539400
+2022-12-27,109.2699966430664,110.47000122070312,108.83000183105469,110.19000244140625,106.55209350585938,11962100
+2022-12-28,109.91000366210938,110.0,107.9000015258789,108.37999725341797,104.80184173583984,10702100
+2022-12-29,107.98999786376953,109.72000122070312,107.98999786376953,109.19999694824219,105.59477233886719,10534000
+2022-12-30,108.61000061035156,110.5,108.61000061035156,110.30000305175781,106.65845489501953,11799600
+2023-01-03,109.77999877929688,110.0199966430664,105.48999786376953,106.51000213623047,102.99358367919922,15146200
+2023-01-04,104.80000305175781,107.16000366210938,104.76000213623047,106.81999969482422,103.29335021972656,18058400
+2023-01-05,106.33999633789062,109.94999694824219,106.30999755859375,109.20999908447266,105.60444641113281,15946600
+2023-01-06,110.08000183105469,111.98999786376953,109.66999816894531,110.52999877929688,106.88087463378906,16348100
+2023-01-09,111.63999938964844,111.63999938964844,107.80999755859375,108.47000122070312,104.88887786865234,17964600
+2023-01-10,109.79000091552734,110.33000183105469,108.01000213623047,110.08999633789062,106.45539093017578,15104600
+2023-01-11,110.98999786376953,111.44999694824219,109.08999633789062,111.37000274658203,107.69313049316406,16710400
+2023-01-12,111.81999969482422,113.73999786376953,111.73999786376953,113.22000122070312,109.4820556640625,15357300
+2023-01-13,113.11000061035156,113.48999786376953,112.16000366210938,113.1500015258789,109.41436767578125,12011400
+2023-01-17,113.41000366210938,114.08000183105469,112.66999816894531,112.93000030517578,109.2016372680664,16542200
+2023-01-18,113.26000213623047,114.12000274658203,110.4000015258789,110.61000061035156,106.9582290649414,16399700
+2023-01-19,110.06999969482422,112.12999725341797,109.58000183105469,111.31999969482422,107.64478302001953,12928000
+2023-01-20,111.36000061035156,113.44000244140625,110.61000061035156,113.3499984741211,109.60775756835938,16515600
+2023-01-23,113.63999938964844,114.58999633789062,112.63999938964844,112.76000213623047,109.03724670410156,16584400
+2023-01-24,109.16000366210938,114.0199966430664,104.87000274658203,113.80999755859375,110.05257415771484,13583000
+2023-01-25,113.2300033569336,113.6500015258789,111.38999938964844,113.20999908447266,109.4723892211914,11914700
+2023-01-26,114.72000122070312,117.77999877929688,114.33999633789062,117.76000213623047,113.87216186523438,21019700
+2023-01-27,116.94999694824219,117.66999816894531,115.38999938964844,115.61000061035156,111.79315185546875,15179200
+2023-01-30,115.08999633789062,115.48999786376953,113.1500015258789,113.55999755859375,109.81082916259766,18672100
+2023-01-31,112.0999984741211,116.4000015258789,110.43000030517578,116.01000213623047,112.17994689941406,27861800
+2023-02-01,115.83000183105469,117.37999725341797,113.33999633789062,114.73999786376953,110.95187377929688,19464900
+2023-02-02,114.8499984741211,115.06999969482422,109.83000183105469,111.1500015258789,107.48040008544922,24562100
+2023-02-03,111.9000015258789,114.11000061035156,111.55999755859375,111.91999816894531,108.22496795654297,20226600
+2023-02-06,112.36000061035156,113.08999633789062,110.31999969482422,111.7300033569336,108.04125213623047,13855200
+2023-02-07,112.38999938964844,115.30999755859375,112.0199966430664,114.91999816894531,111.12592315673828,16013300
+2023-02-08,115.05000305175781,115.83000183105469,113.8499984741211,113.91999816894531,110.158935546875,18459700
+2023-02-09,114.62000274658203,116.23999786376953,114.18000030517578,114.3499984741211,110.57474517822266,17439300
+2023-02-10,116.51000213623047,119.62999725341797,116.16000366210938,119.16999816894531,115.2356185913086,24918600
+2023-02-13,117.72000122070312,118.18000030517578,115.9000015258789,117.80000305175781,114.7873764038086,14536200
+2023-02-14,117.01000213623047,117.80999755859375,116.0199966430664,116.41999816894531,113.44266510009766,12079000
+2023-02-15,115.72000122070312,116.08999633789062,114.13999938964844,116.06999969482422,113.10161590576172,13663400
+2023-02-16,115.30999755859375,116.77999877929688,114.80000305175781,115.7300033569336,112.77031707763672,11360600
+2023-02-17,114.19000244140625,114.19000244140625,110.9800033569336,111.27999877929688,108.43411254882812,20758300
+2023-02-21,110.80999755859375,112.37999725341797,110.80999755859375,111.16999816894531,108.32693481445312,14469400
+2023-02-22,110.4800033569336,110.97000122070312,108.63999938964844,109.7300033569336,106.92375946044922,13973800
+2023-02-23,110.7300033569336,111.83000183105469,109.9000015258789,110.73999786376953,107.90792846679688,11289400
+2023-02-24,109.33000183105469,110.95999908447266,109.0199966430664,110.75,107.91767120361328,14351000
+2023-02-27,110.80000305175781,111.26000213623047,109.95999908447266,110.55000305175781,107.72279357910156,11710500
+2023-02-28,111.23999786376953,111.36000061035156,109.22000122070312,109.91000366210938,107.09916687011719,18107000
+2023-03-01,109.30999755859375,111.86000061035156,109.23999786376953,110.88999938964844,108.0541000366211,13200000
+2023-03-02,110.62000274658203,111.69999694824219,110.16999816894531,111.4000015258789,108.55105590820312,10339900
+2023-03-03,110.05000305175781,113.37000274658203,109.94999694824219,112.80999755859375,109.92499542236328,13006700
+2023-03-06,111.98999786376953,113.83999633789062,111.87000274658203,113.80999755859375,110.8994140625,14347400
+2023-03-07,112.80999755859375,113.16999816894531,111.16999816894531,111.61000061035156,108.75568389892578,11525300
+2023-03-08,111.2300033569336,112.41999816894531,109.06999969482422,109.9800033569336,107.16736602783203,13509800
+2023-03-09,110.87000274658203,112.2300033569336,109.02999877929688,109.12999725341797,106.33909606933594,12961200
+2023-03-10,109.55999755859375,111.04000091552734,107.1500015258789,107.77999877929688,105.02363586425781,15795700
+2023-03-13,105.33999633789062,107.86000061035156,103.72000122070312,106.54000091552734,103.81534576416016,20745600
+2023-03-14,106.3499984741211,109.01000213623047,104.95999908447266,106.94000244140625,104.20511627197266,18263500
+2023-03-15,102.81999969482422,104.19999694824219,100.22000122070312,101.62000274658203,99.02117156982422,25733800
+2023-03-16,99.11000061035156,101.68000030517578,98.0199966430664,101.02999877929688,98.44625854492188,27465200
+2023-03-17,100.5999984741211,101.61000061035156,99.13999938964844,99.83999633789062,97.28668975830078,43199500
+2023-03-20,99.62999725341797,102.4800033569336,99.5,102.44999694824219,99.82994079589844,32042100
+2023-03-21,104.16999816894531,107.27999877929688,104.12999725341797,107.04000091552734,104.30255889892578,31592300
+2023-03-22,106.80000305175781,107.18000030517578,104.55999755859375,104.58999633789062,101.91521453857422,14952700
+2023-03-23,105.36000061035156,106.33999633789062,102.44000244140625,103.41000366210938,100.76538848876953,14385900
+2023-03-24,101.47000122070312,103.8499984741211,100.91000366210938,103.52999877929688,100.88231658935547,13401600
+2023-03-27,104.73999786376953,106.4800033569336,103.91000366210938,105.80000305175781,103.09426879882812,14805900
+2023-03-28,105.44000244140625,107.6500015258789,105.19000244140625,107.12000274658203,104.3805160522461,11047600
+2023-03-29,108.05999755859375,109.16000366210938,107.48999786376953,108.95999908447266,106.17344665527344,14219100
+2023-03-30,109.55000305175781,109.56999969482422,108.5199966430664,109.48999786376953,106.68989562988281,11578200
+2023-03-31,109.68000030517578,110.16999816894531,109.05000305175781,109.66000366210938,106.85556030273438,14418000
+2023-04-03,113.38999938964844,116.8499984741211,113.12000274658203,116.12999725341797,113.16008758544922,28087700
+2023-04-04,116.26000213623047,116.69999694824219,114.16999816894531,115.0199966430664,112.07847595214844,16365500
+2023-04-05,115.3499984741211,117.0,114.30999755859375,116.98999786376953,113.99809265136719,16479500
+2023-04-06,116.86000061035156,117.18000030517578,114.7699966430664,115.05000305175781,112.10770416259766,15778000
+2023-04-10,114.77999877929688,116.18000030517578,114.16999816894531,114.54000091552734,111.61074829101562,13006600
+2023-04-11,114.95999908447266,116.19999694824219,114.37999725341797,115.3499984741211,112.40003204345703,11758500
+2023-04-12,116.16000366210938,116.58999633789062,114.93000030517578,115.2300033569336,112.2831039428711,10919000
+2023-04-13,114.5999984741211,115.88999938964844,114.12999725341797,115.7699966430664,112.80928802490234,12399700
+2023-04-14,115.9000015258789,116.66000366210938,115.12000274658203,116.05000305175781,113.08213806152344,11530800
+2023-04-17,115.48999786376953,116.51000213623047,114.41999816894531,114.69999694824219,111.76665496826172,13260400
+2023-04-18,114.38999938964844,117.20999908447266,114.30000305175781,116.94000244140625,113.94937896728516,17436100
+2023-04-19,116.08000183105469,116.9000015258789,115.7699966430664,116.56999969482422,113.58883666992188,10682600
+2023-04-20,115.12999725341797,115.68000030517578,113.2300033569336,115.63999938964844,112.68262481689453,17038700
+2023-04-21,116.48999786376953,116.87999725341797,115.26000213623047,116.01000213623047,113.04315948486328,14315300
+2023-04-24,115.91999816894531,118.88999938964844,115.87999725341797,118.19999694824219,115.17713928222656,15831300
+2023-04-25,117.55000305175781,117.73999786376953,115.62999725341797,116.5199966430664,113.54010772705078,12179800
+2023-04-26,116.02999877929688,117.08999633789062,114.68000030517578,115.44999694824219,112.49747467041016,15566100
+2023-04-27,115.62000274658203,117.01000213623047,114.87999725341797,116.83000183105469,113.8421859741211,16279200
+2023-04-28,117.25,119.91999816894531,116.83000183105469,118.33999633789062,115.31356048583984,24374000
+2023-05-01,115.98999786376953,117.30000305175781,114.44999694824219,114.66999816894531,111.7374267578125,17355000
+2023-05-02,113.94000244140625,113.94000244140625,109.29000091552734,110.0999984741211,107.2843017578125,24324100
+2023-05-03,109.08000183105469,109.80999755859375,107.76000213623047,107.93000030517578,105.16979217529297,16212300
+2023-05-04,107.9000015258789,108.75,105.91000366210938,106.04000091552734,103.32813262939453,17177200
+2023-05-05,108.55000305175781,109.43000030517578,107.52999877929688,108.68000030517578,105.90061950683594,14964700
+2023-05-08,110.5,110.97000122070312,109.04000091552734,109.11000061035156,106.31961822509766,11187800
+2023-05-09,108.33999633789062,110.2300033569336,108.20999908447266,109.13999938964844,106.34884643554688,11370800
+2023-05-10,109.73999786376953,110.01000213623047,106.70999908447266,107.73999786376953,104.98465728759766,14884800
+2023-05-11,106.48999786376953,106.81999969482422,104.93000030517578,105.79000091552734,103.08452606201172,17165900
+2023-05-12,106.30999755859375,107.01000213623047,104.77999877929688,105.77999877929688,103.07478332519531,12608300
+2023-05-15,105.51000213623047,105.93000030517578,104.58000183105469,105.06999969482422,103.27135467529297,13715600
+2023-05-16,104.62999725341797,104.80999755859375,102.0199966430664,102.5199966430664,100.76500701904297,14795200
+2023-05-17,103.38999938964844,105.2300033569336,102.8499984741211,104.81999969482422,103.025634765625,14064700
+2023-05-18,104.55000305175781,105.91000366210938,104.12999725341797,105.7699966430664,103.95936584472656,12005600
+2023-05-19,106.56999969482422,107.05000305175781,105.81999969482422,106.26000213623047,104.44098663330078,13357700
+2023-05-22,105.83999633789062,107.04000091552734,104.87999725341797,104.97000122070312,103.17306518554688,12882000
+2023-05-23,105.98999786376953,108.22000122070312,105.75,106.4000015258789,104.57858276367188,14394400
+2023-05-24,107.37999725341797,108.51000213623047,106.7300033569336,107.58999633789062,105.74820709228516,16340300
+2023-05-25,105.94000244140625,106.43000030517578,104.70999908447266,105.66000366210938,103.85125732421875,14316500
+2023-05-26,106.47000122070312,106.94999694824219,104.83000183105469,104.97000122070312,103.17306518554688,12370300
+2023-05-30,103.29000091552734,104.12000274658203,102.61000061035156,104.04000091552734,102.25897979736328,11938000
+2023-05-31,102.29000091552734,103.04000091552734,101.73999786376953,102.18000030517578,100.43082427978516,24926100
+2023-06-01,101.75,105.58000183105469,101.26000213623047,103.36000061035156,101.59062194824219,13551900
+2023-06-02,105.16000366210938,106.12999725341797,104.52999877929688,105.76000213623047,103.94954681396484,14110300
+2023-06-05,107.19000244140625,107.19000244140625,105.08999633789062,105.29000091552734,103.48758697509766,10628000
+2023-06-06,104.1500015258789,106.2699966430664,103.9800033569336,106.1500015258789,104.3328628540039,12209800
+2023-06-07,106.79000091552734,108.88999938964844,106.7300033569336,108.52999877929688,106.67212677001953,16027100
+2023-06-08,108.7699966430664,109.13999938964844,105.9000015258789,108.19000244140625,106.33794403076172,13517100
+2023-06-09,108.45999908447266,108.61000061035156,107.16000366210938,107.38999938964844,105.55164337158203,12251600
+2023-06-12,105.80999755859375,107.05999755859375,105.55999755859375,106.41999816894531,104.5982437133789,14112000
+2023-06-13,107.37999725341797,108.33999633789062,106.27999877929688,106.44000244140625,104.61790466308594,13533800
+2023-06-14,107.44999694824219,108.11000061035156,104.38999938964844,105.16000366210938,103.35981750488281,16627700
+2023-06-15,105.5,107.02999877929688,105.44000244140625,105.88999938964844,104.07731628417969,16224100
+2023-06-16,106.36000061035156,106.7699966430664,104.95999908447266,105.12999725341797,103.330322265625,43124000
+2023-06-20,104.68000030517578,104.7699966430664,102.12000274658203,102.72000122070312,100.96157836914062,17514100
+2023-06-21,102.5,104.62999725341797,102.33000183105469,103.87000274658203,102.0918960571289,13285700
+2023-06-22,102.83999633789062,103.88999938964844,102.6500015258789,103.30000305175781,101.53165435791016,12455300
+2023-06-23,102.58999633789062,102.81999969482422,101.62000274658203,102.4000015258789,100.64705657958984,17933600
+2023-06-26,102.19999694824219,104.91000366210938,102.19999694824219,104.29000091552734,102.50469970703125,14283400
+2023-06-27,104.05000305175781,104.61000061035156,103.2699966430664,104.55000305175781,102.76026153564453,13227500
+2023-06-28,104.30999755859375,105.81999969482422,103.19999694824219,105.4000015258789,103.595703125,13084100
+2023-06-29,105.66000366210938,106.7300033569336,105.12999725341797,106.69999694824219,104.87344360351562,11364400
+2023-06-30,107.31999969482422,107.87999725341797,106.80999755859375,107.25,105.41403198242188,13542700
+2023-07-03,107.48999786376953,108.45999908447266,107.06999969482422,107.45999908447266,105.62043762207031,7397000
+2023-07-05,107.62999725341797,107.91999816894531,106.0999984741211,106.91000366210938,105.0798568725586,12491200
+2023-07-06,105.08999633789062,105.72000122070312,102.43000030517578,102.91999816894531,101.15815734863281,17961400
+2023-07-07,101.91999816894531,104.0,101.55999755859375,103.16000366210938,101.39405822753906,21926600
+2023-07-10,102.97000122070312,104.75,102.75,104.69000244140625,102.89785766601562,14877600
+2023-07-11,105.26000213623047,106.16000366210938,104.80999755859375,105.97000122070312,104.15594482421875,12581100
+2023-07-12,107.0,107.6500015258789,106.12999725341797,106.48999786376953,104.66703796386719,13238200
+2023-07-13,105.97000122070312,106.2300033569336,103.31999969482422,104.54000091552734,102.75042724609375,26826800
+2023-07-14,104.05000305175781,104.05000305175781,100.52999877929688,100.94000244140625,99.21205139160156,28165400
+2023-07-17,100.72000122070312,101.66999816894531,100.22000122070312,101.37999725341797,99.64451599121094,18051300
+2023-07-18,100.91999816894531,102.19999694824219,100.33999633789062,100.91999816894531,99.19239044189453,24617800
+2023-07-19,101.05000305175781,102.4000015258789,100.80000305175781,101.62000274658203,99.88041687011719,15556500
+2023-07-20,102.54000091552734,103.66000366210938,102.36000061035156,103.41000366210938,101.63977813720703,15740200
+2023-07-21,104.16000366210938,104.37999725341797,103.26000213623047,103.88999938964844,102.11155700683594,17099600
+2023-07-24,104.36000061035156,106.16000366210938,103.95999908447266,105.5199966430664,103.7136459350586,15090900
+2023-07-25,105.05999755859375,106.08999633789062,104.54000091552734,105.68000030517578,103.87091064453125,14116100
+2023-07-26,105.11000061035156,105.72000122070312,104.63999938964844,105.08999633789062,103.29100036621094,15159600
+2023-07-27,106.0,106.98999786376953,104.73999786376953,105.41999816894531,103.6153564453125,17677900
+2023-07-28,105.11000061035156,105.16000366210938,102.31999969482422,104.16000366210938,102.37693786621094,17566400
+2023-07-31,105.19000244140625,107.86000061035156,105.19000244140625,107.23999786376953,105.40420532226562,24197000
+2023-08-01,106.94999694824219,107.31999969482422,105.52999877929688,106.62000274658203,104.7948226928711,14177400
+2023-08-02,106.26000213623047,106.37999725341797,104.56999969482422,105.29000091552734,103.48758697509766,13484100
+2023-08-03,105.88999938964844,107.87999725341797,105.30000305175781,107.12000274658203,105.28626251220703,16280400
+2023-08-04,107.95999908447266,109.23999786376953,107.33000183105469,107.41999816894531,105.58112335205078,14275700
+2023-08-07,107.9000015258789,108.41999816894531,106.51000213623047,107.19999694824219,105.36488342285156,12410800
+2023-08-08,106.04000091552734,107.75,104.83999633789062,107.7300033569336,105.88581848144531,14065600
+2023-08-09,108.70999908447266,110.41999816894531,108.30999755859375,109.55999755859375,107.68448638916016,19919600
+2023-08-10,110.19000244140625,111.62999725341797,109.44000244140625,110.12000274658203,108.23490142822266,15837200
+2023-08-11,110.37000274658203,112.06999969482422,110.05000305175781,111.83000183105469,109.91563415527344,14043700
+2023-08-14,111.68000030517578,111.9800033569336,110.77999877929688,111.91999816894531,110.00408935546875,12973400
+2023-08-15,110.75,110.86000061035156,107.97000122070312,108.16000366210938,107.17991638183594,14909600
+2023-08-16,108.27999877929688,109.33000183105469,106.27999877929688,106.33999633789062,105.37640380859375,13695100
+2023-08-17,107.41999816894531,110.1500015258789,107.41999816894531,108.4000015258789,107.41773986816406,16709500
+2023-08-18,107.63999938964844,110.19999694824219,107.62000274658203,110.04000091552734,109.04287719726562,16218400
+2023-08-21,110.36000061035156,110.9800033569336,108.13999938964844,108.70999908447266,107.72492980957031,11092400
+2023-08-22,109.16999816894531,109.72000122070312,107.94999694824219,108.0999984741211,107.12045288085938,10520800
+2023-08-23,107.04000091552734,107.30000305175781,105.72000122070312,107.1500015258789,106.17906951904297,11435600
+2023-08-24,106.41999816894531,107.7699966430664,106.06999969482422,106.3499984741211,105.38631439208984,10818500
+2023-08-25,107.43000030517578,108.93000030517578,106.62000274658203,108.25,107.26909637451172,13579300
+2023-08-28,108.44999694824219,110.04000091552734,108.44000244140625,109.16000366210938,108.17085266113281,10382100
+2023-08-29,109.66000366210938,110.0199966430664,108.41999816894531,109.80999755859375,108.81495666503906,9665000
+2023-08-30,110.44000244140625,111.13999938964844,109.9800033569336,110.87999725341797,109.87525939941406,11922100
+2023-08-31,111.12000274658203,111.41999816894531,110.62000274658203,111.19000244140625,110.18245697021484,17479800
+2023-09-01,112.19999694824219,113.81999969482422,112.19999694824219,113.5199966430664,112.49134063720703,14828400
+2023-09-05,114.0999984741211,115.83000183105469,113.5,113.52999877929688,112.50125122070312,18304000
+2023-09-06,113.4800033569336,114.58999633789062,113.2300033569336,114.51000213623047,113.47237396240234,13325500
+2023-09-07,114.6500015258789,115.8499984741211,113.69999694824219,113.94999694824219,112.91744232177734,13248500
+2023-09-08,114.52999877929688,116.05000305175781,114.31999969482422,115.61000061035156,114.56240844726562,14283200
+2023-09-11,116.18000030517578,116.68000030517578,113.56999969482422,114.16000366210938,113.12554931640625,14383600
+2023-09-12,115.33999633789062,117.66999816894531,115.2699966430664,117.48999786376953,116.42536926269531,20145800
+2023-09-13,117.41000366210938,117.95999908447266,115.9000015258789,116.44000244140625,115.3848876953125,13472800
+2023-09-14,117.55000305175781,118.66000366210938,117.33000183105469,118.5199966430664,117.44602966308594,15210700
+2023-09-15,117.9000015258789,118.51000213623047,116.5,116.69999694824219,115.64252471923828,34545100
+2023-09-18,117.52999877929688,118.23999786376953,116.69999694824219,117.63999938964844,116.57401275634766,14045300
+2023-09-19,118.62000274658203,118.83999633789062,116.61000061035156,117.33000183105469,116.2668228149414,12562900
+2023-09-20,116.54000091552734,118.0199966430664,116.31999969482422,116.4000015258789,115.34524536132812,11879900
+2023-09-21,116.9800033569336,117.37000274658203,114.5999984741211,114.76000213623047,113.72010803222656,14400600
+2023-09-22,115.70999908447266,116.68000030517578,114.80999755859375,114.94000244140625,113.89847564697266,13197300
+2023-09-25,115.08999633789062,116.6500015258789,114.83000183105469,116.2300033569336,115.17678833007812,11316000
+2023-09-26,115.5,116.7300033569336,115.37000274658203,116.41000366210938,115.35515594482422,11805400
+2023-09-27,117.88999938964844,120.5,117.4000015258789,120.19999694824219,119.11080932617188,23976200
+2023-09-28,119.9800033569336,120.69999694824219,118.19000244140625,119.47000122070312,118.3874282836914,16808100
+2023-09-29,119.0999984741211,119.18000030517578,116.7300033569336,117.58000183105469,116.51455688476562,18810700
+2023-10-02,117.52999877929688,117.79000091552734,114.55000305175781,115.62999725341797,114.58222198486328,14395000
+2023-10-03,115.44000244140625,116.44000244140625,115.02999877929688,115.83000183105469,114.78041076660156,13297100
+2023-10-04,114.05000305175781,114.08999633789062,110.5,111.5,110.4896469116211,19622200
+2023-10-05,109.80000305175781,110.9000015258789,108.69999694824219,108.98999786376953,108.00238800048828,20128800
+2023-10-06,105.7300033569336,108.2699966430664,105.11000061035156,107.16999816894531,106.19888305664062,25363400
+2023-10-09,110.44000244140625,112.06999969482422,109.5199966430664,110.91999816894531,109.91490173339844,22369900
+2023-10-10,111.0199966430664,111.44999694824219,110.12000274658203,110.44999694824219,109.44915771484375,13892000
+2023-10-11,106.95999908447266,107.16999816894531,104.83000183105469,106.48999786376953,105.52503967285156,57939000
+2023-10-12,107.58999633789062,107.83999633789062,106.08999633789062,106.47000122070312,105.5052261352539,31183000
+2023-10-13,108.02999877929688,110.19999694824219,107.83999633789062,109.87000274658203,108.87442016601562,30276500
+2023-10-16,110.5,110.68000030517578,109.12999725341797,109.94999694824219,108.95368957519531,18452000
+2023-10-17,109.7300033569336,111.80000305175781,109.68000030517578,111.38999938964844,110.38064575195312,19775400
+2023-10-18,111.81999969482422,113.38999938964844,111.69999694824219,112.94999694824219,111.92650604248047,23380300
+2023-10-19,112.72000122070312,113.97000122070312,111.33000183105469,113.0199966430664,111.9958724975586,20972500
+2023-10-20,112.91999816894531,113.31999969482422,110.79000091552734,111.08000183105469,110.07345581054688,22439800
+2023-10-23,110.62999725341797,110.95999908447266,108.68000030517578,109.44999694824219,108.45822143554688,18185000
+2023-10-24,109.69999694824219,109.81999969482422,108.12000274658203,108.38999938964844,107.40782928466797,16786100
+2023-10-25,108.5199966430664,109.5,108.12999725341797,108.58999633789062,107.60601043701172,22047300
+2023-10-26,107.44999694824219,108.33999633789062,106.5,107.5999984741211,106.62498474121094,18768300
+2023-10-27,108.88999938964844,109.86000061035156,104.95999908447266,105.55000305175781,104.59356689453125,23092000
+2023-10-30,105.73999786376953,106.41999816894531,105.20999908447266,105.87999725341797,104.92057037353516,19379900
+2023-10-31,105.58000183105469,106.16000366210938,104.54000091552734,105.8499984741211,104.8908462524414,22185200
+2023-11-01,106.52999877929688,107.16999816894531,105.45999908447266,105.63999938964844,104.68274688720703,28984900
+2023-11-02,105.87999725341797,109.19000244140625,105.5,109.11000061035156,108.12130737304688,25212700
+2023-11-03,108.4000015258789,108.77999877929688,106.54000091552734,107.77999877929688,106.80335235595703,30549000
+2023-11-06,108.16999816894531,108.2699966430664,105.7699966430664,105.87000274658203,104.9106674194336,19097300
+2023-11-07,104.47000122070312,104.86000061035156,103.29000091552734,104.20999908447266,103.26570129394531,20272500
+2023-11-08,103.7300033569336,104.9000015258789,102.88999938964844,102.93000030517578,101.99730682373047,19184100
+2023-11-09,103.66999816894531,103.97000122070312,102.86000061035156,102.95999908447266,102.02703094482422,18380500
+2023-11-10,103.93000030517578,104.41000366210938,102.91000366210938,103.75,102.80987548828125,17825500
+2023-11-13,104.05000305175781,105.13999938964844,103.80999755859375,104.83999633789062,103.8899917602539,15308400
+2023-11-14,104.30000305175781,104.81999969482422,103.87000274658203,104.29000091552734,104.29000091552734,18260500
+2023-11-15,103.95999908447266,105.1500015258789,103.5,103.66000366210938,103.66000366210938,20137600
+2023-11-16,102.9000015258789,103.2699966430664,101.1500015258789,102.45999908447266,102.45999908447266,22469100
+2023-11-17,103.05999755859375,105.43000030517578,102.75,104.95999908447266,104.95999908447266,22984900
+2023-11-20,105.37999725341797,105.87999725341797,104.43000030517578,104.5,104.5,17458800
+2023-11-21,104.20999908447266,104.69999694824219,103.22000122070312,104.45999908447266,104.45999908447266,14989000
+2023-11-22,102.58000183105469,104.12000274658203,101.94000244140625,104.01000213623047,104.01000213623047,18072000
+2023-11-24,104.0199966430664,105.47000122070312,103.91000366210938,104.56999969482422,104.56999969482422,9480800
+2023-11-27,104.0999984741211,104.4000015258789,103.18000030517578,103.95999908447266,103.95999908447266,18013500
+2023-11-28,104.23999786376953,104.91000366210938,103.87999725341797,103.9000015258789,103.9000015258789,20629500
+2023-11-29,104.2699966430664,104.58000183105469,101.63999938964844,102.33999633789062,102.33999633789062,26802100
+2023-11-30,103.11000061035156,104.4800033569336,101.80999755859375,102.73999786376953,102.73999786376953,29254700
+2023-12-01,102.5,104.22000122070312,102.22000122070312,102.98999786376953,102.98999786376953,17843200
+2023-12-04,102.12999725341797,103.36000061035156,101.58999633789062,102.43000030517578,102.43000030517578,21523900
+2023-12-05,102.2699966430664,102.33999633789062,100.29000091552734,100.44000244140625,100.44000244140625,22250300
+2023-12-06,100.0,100.72000122070312,98.33999633789062,99.11000061035156,99.11000061035156,31154800
+2023-12-07,99.86000061035156,100.83999633789062,98.08999633789062,98.41999816894531,98.41999816894531,29990700
+2023-12-08,99.0199966430664,99.79000091552734,98.75,99.55000305175781,99.55000305175781,22069200
+2023-12-11,99.80000305175781,99.86000061035156,98.58000183105469,99.62000274658203,99.62000274658203,22252300
+2023-12-12,98.68000030517578,98.68000030517578,97.4800033569336,98.05000305175781,98.05000305175781,26084000
+2023-12-13,98.04000091552734,99.02999877929688,97.66000366210938,98.91999816894531,98.91999816894531,19915400
+2023-12-14,99.8499984741211,102.13999938964844,99.72000122070312,101.58000183105469,101.58000183105469,26165700
+2023-12-15,100.58999633789062,101.0,100.30999755859375,100.9000015258789,100.9000015258789,55518700
+2023-12-18,102.12999725341797,103.11000061035156,101.5199966430664,101.6500015258789,101.6500015258789,21610400
+2023-12-19,102.0,103.19000244140625,101.79000091552734,102.98999786376953,102.98999786376953,18904700
+2023-12-20,103.5,103.94000244140625,101.12999725341797,101.2699966430664,101.2699966430664,20988900
+2023-12-21,101.47000122070312,102.01000213623047,100.80999755859375,101.7300033569336,101.7300033569336,19250900
+2023-12-22,102.30999755859375,102.94000244140625,101.81999969482422,101.91000366210938,101.91000366210938,12921800
+2023-12-26,102.73999786376953,103.02999877929688,102.12000274658203,102.13999938964844,102.13999938964844,16835100
+2023-12-27,102.04000091552734,102.55000305175781,101.33999633789062,101.66000366210938,101.66000366210938,14558800
+2023-12-28,101.38999938964844,101.61000061035156,100.12999725341797,100.19000244140625,100.19000244140625,16329300
+2023-12-29,100.37000274658203,100.58999633789062,99.62000274658203,99.9800033569336,99.9800033569336,17741400
+2024-01-02,100.91999816894531,103.0999984741211,100.8499984741211,102.36000061035156,102.36000061035156,23483000
+2024-01-03,102.2699966430664,103.62000274658203,101.66000366210938,103.22000122070312,103.22000122070312,23490800
+2024-01-04,104.08000183105469,104.56999969482422,102.05000305175781,102.31999969482422,102.31999969482422,19395200
+2024-01-05,103.16999816894531,103.4000015258789,102.12999725341797,102.62999725341797,102.62999725341797,15825000
+2024-01-08,100.7300033569336,101.04000091552734,98.9000015258789,100.91999816894531,100.91999816894531,23370100
+2024-01-09,101.29000091552734,101.29000091552734,99.19000244140625,99.66999816894531,99.66999816894531,19496600
+2024-01-10,99.80000305175781,99.80000305175781,98.16000366210938,98.69000244140625,98.69000244140625,18206100
+2024-01-11,99.04000091552734,99.5,98.55999755859375,98.66999816894531,98.66999816894531,15833400
+2024-01-12,100.13999938964844,100.6500015258789,99.16999816894531,99.94999694824219,99.94999694824219,18032100
+2024-01-16,99.81999969482422,100.01000213623047,97.52999877929688,97.69000244140625,97.69000244140625,20235700
+2024-01-17,96.5999984741211,97.95999908447266,96.58000183105469,96.9800033569336,96.9800033569336,18280885